date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.39,49.39,49.12,49.2,34900.0,32.196,32.196,32.02,32.0722,34900.0
2005-01-03 09:40:00,49.17,49.29,49.02,49.18,17500.0,32.0526,32.1308,31.9548,32.0591,17500.0
2005-01-03 09:50:00,49.17,49.17,49.02,49.02,7500.0,32.0526,32.0526,31.9548,31.9548,7500.0
2005-01-03 10:00:00,49.06,49.27,48.8,48.83,31300.0,31.9809,32.1178,31.8114,31.831,31300.0
2005-01-03 10:10:00,48.81,48.91,48.8,48.84,12200.0,31.8179,31.8831,31.8114,31.8375,12200.0
2005-01-03 10:20:00,48.83,48.83,48.6,48.67,18300.0,31.831,31.831,31.6811,31.7267,18300.0
2005-01-03 10:30:00,48.63,48.65,48.62,48.64,22500.0,31.7006,31.7136,31.6941,31.7071,22500.0
2005-01-03 10:40:00,48.64,48.75,48.64,48.69,16500.0,31.7071,31.7788,31.7071,31.7397,16500.0
2005-01-03 10:50:00,48.7,48.78,48.68,48.75,12000.0,31.7462,31.7984,31.7332,31.7788,12000.0
2005-01-03 11:00:00,48.76,48.79,48.51,48.55,19900.0,31.7854,31.8049,31.6224,31.6485,19900.0
2005-01-03 11:10:00,48.56,48.68,48.53,48.66,14600.0,31.655,31.7332,31.6354,31.7202,14600.0
2005-01-03 11:20:00,48.67,48.72,48.64,48.72,11800.0,31.7267,31.7593,31.7071,31.7593,11800.0
2005-01-03 11:30:00,48.72,48.78,48.68,48.77,18800.0,31.7593,31.7984,31.7332,31.7919,18800.0
2005-01-03 11:40:00,48.77,48.92,48.75,48.92,8700.0,31.7919,31.8897,31.7788,31.8897,8700.0
2005-01-03 11:50:00,48.91,48.91,48.86,48.89,7500.0,31.8831,31.8831,31.8505,31.8701,7500.0
2005-01-03 12:00:00,48.89,48.89,48.77,48.78,6600.0,31.8701,31.8701,31.7919,31.7984,6600.0
2005-01-03 12:10:00,48.76,48.76,48.67,48.67,33000.0,31.7854,31.7854,31.7267,31.7267,33000.0
2005-01-03 12:20:00,48.67,48.73,48.67,48.7,10700.0,31.7267,31.7658,31.7267,31.7462,10700.0
2005-01-03 12:30:00,48.7,48.76,48.66,48.67,14300.0,31.7462,31.7854,31.7202,31.7267,14300.0
2005-01-03 12:40:00,48.66,48.72,48.63,48.72,7800.0,31.7202,31.7593,31.7006,31.7593,7800.0
2005-01-03 12:50:00,48.72,48.73,48.68,48.69,7100.0,31.7593,31.7658,31.7332,31.7397,7100.0
2005-01-03 13:00:00,48.69,48.72,48.54,48.54,31400.0,31.7397,31.7593,31.6419,31.6419,31400.0
2005-01-03 13:10:00,48.57,48.64,48.57,48.64,6300.0,31.6615,31.7071,31.6615,31.7071,6300.0
2005-01-03 13:20:00,48.64,48.69,48.57,48.62,40900.0,31.7071,31.7397,31.6615,31.6941,40900.0
2005-01-03 13:30:00,48.63,48.69,48.63,48.69,13400.0,31.7006,31.7397,31.7006,31.7397,13400.0
2005-01-03 13:40:00,48.69,48.73,48.66,48.7,13700.0,31.7397,31.7658,31.7202,31.7462,13700.0
2005-01-03 13:50:00,48.7,48.75,48.65,48.67,16700.0,31.7462,31.7788,31.7136,31.7267,16700.0
2005-01-03 14:00:00,48.67,48.79,48.67,48.72,12600.0,31.7267,31.8049,31.7267,31.7593,12600.0
2005-01-03 14:10:00,48.72,48.75,48.69,48.74,9100.0,31.7593,31.7788,31.7397,31.7723,9100.0
2005-01-03 14:20:00,48.75,48.81,48.75,48.8,8300.0,31.7788,31.8179,31.7788,31.8114,8300.0
2005-01-03 14:30:00,48.76,48.96,48.76,48.9,17100.0,31.7854,31.9157,31.7854,31.8766,17100.0
2005-01-03 14:40:00,48.86,48.9,48.83,48.86,5000.0,31.8505,31.8766,31.831,31.8505,5000.0
2005-01-03 14:50:00,48.85,48.87,48.78,48.78,9300.0,31.844,31.8571,31.7984,31.7984,9300.0
2005-01-03 15:00:00,48.78,48.81,48.76,48.79,13600.0,31.7984,31.8179,31.7854,31.8049,13600.0
2005-01-03 15:10:00,48.79,48.82,48.78,48.79,18900.0,31.8049,31.8245,31.7984,31.8049,18900.0
2005-01-03 15:20:00,48.79,48.8,48.76,48.8,24500.0,31.8049,31.8114,31.7854,31.8114,24500.0
2005-01-03 15:30:00,48.8,48.81,48.75,48.75,22100.0,31.8114,31.8179,31.7788,31.7788,22100.0
2005-01-03 15:40:00,48.76,48.78,48.75,48.76,33600.0,31.7854,31.7984,31.7788,31.7854,33600.0
2005-01-03 15:50:00,48.76,48.76,48.65,48.68,36400.0,31.7854,31.7854,31.7136,31.7332,36400.0
2005-01-04 09:30:00,49.14,49.2,49.0,49.2,31000.0,32.0331,32.0722,31.9418,32.0722,31000.0
2005-01-04 09:40:00,49.18,49.19,49.11,49.13,12600.0,32.0591,32.0657,32.0135,32.0265,12600.0
2005-01-04 09:50:00,49.12,49.16,49.1,49.16,18100.0,32.02,32.0461,32.007,32.0461,18100.0
2005-01-04 10:00:00,49.15,49.3,49.15,49.28,45100.0,32.0396,32.1374,32.0396,32.1243,45100.0
2005-01-04 10:10:00,49.28,49.38,49.26,49.34,20400.0,32.1243,32.1895,32.1113,32.1634,20400.0
2005-01-04 10:20:00,49.34,49.36,49.31,49.32,35200.0,32.1634,32.1765,32.1439,32.1504,35200.0
2005-01-04 10:30:00,49.33,49.36,49.3,49.32,29400.0,32.1569,32.1765,32.1374,32.1504,29400.0
2005-01-04 10:40:00,49.26,49.27,48.99,49.14,50400.0,32.1113,32.1178,31.9353,32.0331,50400.0
2005-01-04 10:50:00,49.14,49.19,49.05,49.19,16700.0,32.0331,32.0657,31.9744,32.0657,16700.0
2005-01-04 11:00:00,49.21,49.22,49.15,49.19,31000.0,32.0787,32.0852,32.0396,32.0657,31000.0
2005-01-04 11:10:00,49.19,49.25,49.18,49.24,28500.0,32.0657,32.1048,32.0591,32.0983,28500.0
2005-01-04 11:20:00,49.24,49.43,49.23,49.42,25100.0,32.0983,32.2221,32.0917,32.2156,25100.0
2005-01-04 11:30:00,49.42,49.43,49.4,49.43,11400.0,32.2156,32.2221,32.2026,32.2221,11400.0
2005-01-04 11:40:00,49.43,49.43,49.38,49.38,14600.0,32.2221,32.2221,32.1895,32.1895,14600.0
2005-01-04 11:50:00,49.38,49.38,49.35,49.36,39000.0,32.1895,32.1895,32.17,32.1765,39000.0
2005-01-04 12:00:00,49.36,49.36,49.15,49.15,28400.0,32.1765,32.1765,32.0396,32.0396,28400.0
2005-01-04 12:10:00,49.15,49.15,49.03,49.05,22900.0,32.0396,32.0396,31.9614,31.9744,22900.0
2005-01-04 12:20:00,49.05,49.2,49.05,49.2,24800.0,31.9744,32.0722,31.9744,32.0722,24800.0
2005-01-04 12:30:00,49.2,49.22,49.15,49.15,20900.0,32.0722,32.0852,32.0396,32.0396,20900.0
2005-01-04 12:40:00,49.15,49.15,49.11,49.13,15800.0,32.0396,32.0396,32.0135,32.0265,15800.0
2005-01-04 12:50:00,49.13,49.14,49.07,49.07,17300.0,32.0265,32.0331,31.9874,31.9874,17300.0
2005-01-04 13:00:00,49.05,49.08,49.02,49.02,16000.0,31.9744,31.994,31.9548,31.9548,16000.0
2005-01-04 13:10:00,49.01,49.03,48.99,48.99,11800.0,31.9483,31.9614,31.9353,31.9353,11800.0
2005-01-04 13:20:00,49.0,49.0,48.86,48.89,13600.0,31.9418,31.9418,31.8505,31.8701,13600.0
2005-01-04 13:30:00,48.89,48.89,48.82,48.82,7300.0,31.8701,31.8701,31.8245,31.8245,7300.0
2005-01-04 13:40:00,48.83,48.83,48.75,48.78,20400.0,31.831,31.831,31.7788,31.7984,20400.0
2005-01-04 13:50:00,48.78,48.79,48.69,48.69,15500.0,31.7984,31.8049,31.7397,31.7397,15500.0
2005-01-04 14:00:00,48.69,48.69,48.46,48.46,37300.0,31.7397,31.7397,31.5898,31.5898,37300.0
2005-01-04 14:10:00,48.46,48.49,48.45,48.45,18900.0,31.5898,31.6093,31.5833,31.5833,18900.0
2005-01-04 14:20:00,48.45,48.5,48.26,48.28,26900.0,31.5833,31.6159,31.4594,31.4725,26900.0
2005-01-04 14:30:00,48.26,48.27,48.13,48.13,17800.0,31.4594,31.4659,31.3747,31.3747,17800.0
2005-01-04 14:40:00,48.13,48.2,47.98,48.02,44900.0,31.3747,31.4203,31.2769,31.303,44900.0
2005-01-04 14:50:00,48.05,48.24,48.05,48.23,34300.0,31.3225,31.4464,31.3225,31.4399,34300.0
2005-01-04 15:00:00,48.23,48.29,48.22,48.22,25700.0,31.4399,31.479,31.4333,31.4333,25700.0
2005-01-04 15:10:00,48.22,48.23,48.13,48.14,54300.0,31.4333,31.4399,31.3747,31.3812,54300.0
2005-01-04 15:20:00,48.13,48.13,48.04,48.09,28600.0,31.3747,31.3747,31.316,31.3486,28600.0
2005-01-04 15:30:00,48.0,48.12,48.0,48.1,49500.0,31.2899,31.3682,31.2899,31.3551,49500.0
2005-01-04 15:40:00,48.09,48.1,47.89,47.9,52300.0,31.3486,31.3551,31.2182,31.2247,52300.0
2005-01-04 15:50:00,47.9,48.0,47.9,47.99,56300.0,31.2247,31.2899,31.2247,31.2834,56300.0
2005-01-05 09:30:00,48.12,48.3,48.08,48.15,28000.0,31.3682,31.4855,31.3421,31.3877,28000.0
2005-01-05 09:40:00,48.15,48.15,47.85,48.13,23000.0,31.3877,31.3877,31.1921,31.3747,23000.0
2005-01-05 09:50:00,48.13,48.15,47.74,47.74,20300.0,31.3747,31.3877,31.1204,31.1204,20300.0
2005-01-05 10:00:00,47.74,48.0,47.73,47.98,27500.0,31.1204,31.2899,31.1139,31.2769,27500.0
2005-01-05 10:10:00,47.95,47.98,47.87,47.88,35200.0,31.2573,31.2769,31.2052,31.2117,35200.0
2005-01-05 10:20:00,47.87,47.87,47.59,47.64,43000.0,31.2052,31.2052,31.0227,31.0553,43000.0
2005-01-05 10:30:00,47.64,47.72,47.53,47.61,29400.0,31.0553,31.1074,30.9835,31.0357,29400.0
2005-01-05 10:40:00,47.6,47.61,47.41,47.41,27600.0,31.0292,31.0357,30.9053,30.9053,27600.0
2005-01-05 10:50:00,47.41,47.46,47.33,47.34,24400.0,30.9053,30.9379,30.8532,30.8597,24400.0
2005-01-05 11:00:00,47.28,47.41,47.21,47.41,30900.0,30.8206,30.9053,30.7749,30.9053,30900.0
2005-01-05 11:10:00,47.4,47.65,47.4,47.64,30400.0,30.8988,31.0618,30.8988,31.0553,30400.0
2005-01-05 11:20:00,47.65,47.66,47.44,47.47,18900.0,31.0618,31.0683,30.9249,30.9444,18900.0
2005-01-05 11:30:00,47.45,47.46,47.4,47.4,11000.0,30.9314,30.9379,30.8988,30.8988,11000.0
2005-01-05 11:40:00,47.4,47.68,47.4,47.59,26000.0,30.8988,31.0813,30.8988,31.0227,26000.0
2005-01-05 11:50:00,47.6,47.63,47.57,47.57,2700.0,31.0292,31.0487,31.0096,31.0096,2700.0
2005-01-05 12:00:00,47.57,47.61,47.47,47.49,18300.0,31.0096,31.0357,30.9444,30.9575,18300.0
2005-01-05 12:10:00,47.49,47.5,47.4,47.44,22200.0,30.9575,30.964,30.8988,30.9249,22200.0
2005-01-05 12:20:00,47.44,47.57,47.42,47.42,12200.0,30.9249,31.0096,30.9118,30.9118,12200.0
2005-01-05 12:30:00,47.41,47.43,47.39,47.4,23100.0,30.9053,30.9184,30.8923,30.8988,23100.0
2005-01-05 12:40:00,47.4,47.52,47.4,47.43,12800.0,30.8988,30.977,30.8988,30.9184,12800.0
2005-01-05 12:50:00,47.42,47.42,47.37,47.39,24000.0,30.9118,30.9118,30.8792,30.8923,24000.0
2005-01-05 13:00:00,47.39,47.41,47.39,47.4,24700.0,30.8923,30.9053,30.8923,30.8988,24700.0
2005-01-05 13:10:00,47.4,47.46,47.36,47.46,41000.0,30.8988,30.9379,30.8727,30.9379,41000.0
2005-01-05 13:20:00,47.47,47.59,47.47,47.57,20100.0,30.9444,31.0227,30.9444,31.0096,20100.0
2005-01-05 13:30:00,47.59,47.63,47.59,47.63,21900.0,31.0227,31.0487,31.0227,31.0487,21900.0
2005-01-05 13:40:00,47.61,47.61,47.51,47.59,19900.0,31.0357,31.0357,30.9705,31.0227,19900.0
2005-01-05 13:50:00,47.59,47.62,47.49,47.5,9300.0,31.0227,31.0422,30.9575,30.964,9300.0
2005-01-05 14:00:00,47.49,47.51,47.45,47.48,12500.0,30.9575,30.9705,30.9314,30.951,12500.0
2005-01-05 14:10:00,47.48,47.48,47.3,47.3,16200.0,30.951,30.951,30.8336,30.8336,16200.0
2005-01-05 14:20:00,47.3,47.3,47.25,47.27,18700.0,30.8336,30.8336,30.801,30.8141,18700.0
2005-01-05 14:30:00,47.27,47.3,47.2,47.28,22700.0,30.8141,30.8336,30.7684,30.8206,22700.0
2005-01-05 14:40:00,47.28,47.28,47.21,47.22,19700.0,30.8206,30.8206,30.7749,30.7815,19700.0
2005-01-05 14:50:00,47.22,47.24,47.18,47.18,15800.0,30.7815,30.7945,30.7554,30.7554,15800.0
2005-01-05 15:00:00,47.19,47.24,47.15,47.24,13100.0,30.7619,30.7945,30.7358,30.7945,13100.0
2005-01-05 15:10:00,47.27,47.37,47.27,47.35,11900.0,30.8141,30.8792,30.8141,30.8662,11900.0
2005-01-05 15:20:00,47.34,47.35,47.11,47.11,24500.0,30.8597,30.8662,30.7098,30.7098,24500.0
2005-01-05 15:30:00,47.11,47.12,46.94,46.97,38700.0,30.7098,30.7163,30.5989,30.6185,38700.0
2005-01-05 15:40:00,46.97,47.07,46.97,47.07,28400.0,30.6185,30.6837,30.6185,30.6837,28400.0
2005-01-05 15:50:00,47.05,47.1,47.0,47.01,76000.0,30.6706,30.7032,30.6381,30.6446,76000.0
2005-01-06 09:30:00,46.9,46.91,46.56,46.59,40800.0,30.5729,30.5794,30.3512,30.3708,40800.0
2005-01-06 09:40:00,46.59,46.85,46.58,46.82,56000.0,30.3708,30.5403,30.3643,30.5207,56000.0
2005-01-06 09:50:00,46.82,46.88,46.59,46.63,30900.0,30.5207,30.5598,30.3708,30.3969,30900.0
2005-01-06 10:00:00,46.62,46.62,46.28,46.41,27700.0,30.3903,30.3903,30.1687,30.2534,27700.0
2005-01-06 10:10:00,46.44,46.54,46.34,46.41,26900.0,30.273,30.3382,30.2078,30.2534,26900.0
2005-01-06 10:20:00,46.38,46.51,46.3,46.41,44000.0,30.2339,30.3186,30.1817,30.2534,44000.0
2005-01-06 10:30:00,46.42,46.43,46.27,46.29,30100.0,30.26,30.2665,30.1622,30.1752,30100.0
2005-01-06 10:40:00,46.27,46.35,46.25,46.26,23900.0,30.1622,30.2143,30.1492,30.1557,23900.0
2005-01-06 10:50:00,46.24,46.24,46.06,46.11,25500.0,30.1426,30.1426,30.0253,30.0579,25500.0
2005-01-06 11:00:00,46.12,46.29,46.1,46.29,34400.0,30.0644,30.1752,30.0514,30.1752,34400.0
2005-01-06 11:10:00,46.28,46.36,46.25,46.35,27400.0,30.1687,30.2209,30.1492,30.2143,27400.0
2005-01-06 11:20:00,46.35,46.52,46.35,46.52,44700.0,30.2143,30.3252,30.2143,30.3252,44700.0
2005-01-06 11:30:00,46.52,46.55,46.45,46.45,62700.0,30.3252,30.3447,30.2795,30.2795,62700.0
2005-01-06 11:40:00,46.45,46.5,46.44,46.5,18300.0,30.2795,30.3121,30.273,30.3121,18300.0
2005-01-06 11:50:00,46.48,46.49,46.39,46.46,14400.0,30.2991,30.3056,30.2404,30.286,14400.0
2005-01-06 12:00:00,46.46,46.49,46.45,46.45,21200.0,30.286,30.3056,30.2795,30.2795,21200.0
2005-01-06 12:10:00,46.43,46.45,46.32,46.34,27700.0,30.2665,30.2795,30.1948,30.2078,27700.0
2005-01-06 12:20:00,46.33,46.35,46.32,46.34,8900.0,30.2013,30.2143,30.1948,30.2078,8900.0
2005-01-06 12:30:00,46.34,46.4,46.3,46.4,22500.0,30.2078,30.2469,30.1817,30.2469,22500.0
2005-01-06 12:40:00,46.4,46.49,46.39,46.47,61900.0,30.2469,30.3056,30.2404,30.2926,61900.0
2005-01-06 12:50:00,46.47,46.53,46.45,46.45,31000.0,30.2926,30.3317,30.2795,30.2795,31000.0
2005-01-06 13:00:00,46.46,46.51,46.4,46.51,35000.0,30.286,30.3186,30.2469,30.3186,35000.0
2005-01-06 13:10:00,46.51,46.54,46.47,46.47,11800.0,30.3186,30.3382,30.2926,30.2926,11800.0
2005-01-06 13:20:00,46.48,46.65,46.47,46.63,25000.0,30.2991,30.4099,30.2926,30.3969,25000.0
2005-01-06 13:30:00,46.63,46.65,46.6,46.6,9100.0,30.3969,30.4099,30.3773,30.3773,9100.0
2005-01-06 13:40:00,46.6,46.65,46.58,46.64,16900.0,30.3773,30.4099,30.3643,30.4034,16900.0
2005-01-06 13:50:00,46.64,46.72,46.64,46.72,38000.0,30.4034,30.4555,30.4034,30.4555,38000.0
2005-01-06 14:00:00,46.73,46.91,46.73,46.9,86200.0,30.462,30.5794,30.462,30.5729,86200.0
2005-01-06 14:10:00,46.9,46.95,46.81,46.95,48700.0,30.5729,30.6055,30.5142,30.6055,48700.0
2005-01-06 14:20:00,46.95,46.97,46.95,46.97,18300.0,30.6055,30.6185,30.6055,30.6185,18300.0
2005-01-06 14:30:00,46.97,47.01,46.97,46.97,21100.0,30.6185,30.6446,30.6185,30.6185,21100.0
2005-01-06 14:40:00,46.97,46.97,46.88,46.92,63400.0,30.6185,30.6185,30.5598,30.5859,63400.0
2005-01-06 14:50:00,46.92,46.95,46.83,46.84,57900.0,30.5859,30.6055,30.5272,30.5338,57900.0
2005-01-06 15:00:00,46.84,46.84,46.7,46.79,18600.0,30.5338,30.5338,30.4425,30.5012,18600.0
2005-01-06 15:10:00,46.79,46.79,46.6,46.62,36100.0,30.5012,30.5012,30.3773,30.3903,36100.0
2005-01-06 15:20:00,46.63,46.63,46.53,46.58,18800.0,30.3969,30.3969,30.3317,30.3643,18800.0
2005-01-06 15:30:00,46.58,46.67,46.58,46.67,88900.0,30.3643,30.4229,30.3643,30.4229,88900.0
2005-01-06 15:40:00,46.69,46.74,46.68,46.68,46400.0,30.436,30.4686,30.4295,30.4295,46400.0
2005-01-06 15:50:00,46.65,46.67,46.59,46.59,36000.0,30.4099,30.4229,30.3708,30.3708,36000.0
2005-01-07 09:30:00,46.47,46.5,46.44,46.44,26600.0,30.2926,30.3121,30.273,30.273,26600.0
2005-01-07 09:40:00,46.0,46.18,45.8,45.88,74900.0,29.9862,30.1035,29.8558,29.908,74900.0
2005-01-07 09:50:00,45.87,46.0,45.87,45.98,29200.0,29.9014,29.9862,29.9014,29.9731,29200.0
2005-01-07 10:00:00,45.98,45.99,45.92,45.92,49300.0,29.9731,29.9797,29.934,29.934,49300.0
2005-01-07 10:10:00,45.92,45.96,45.83,45.9,43100.0,29.934,29.9601,29.8754,29.921,43100.0
2005-01-07 10:20:00,45.9,45.91,45.63,45.63,32400.0,29.921,29.9275,29.745,29.745,32400.0
2005-01-07 10:30:00,45.63,45.64,45.51,45.51,34300.0,29.745,29.7515,29.6668,29.6668,34300.0
2005-01-07 10:40:00,45.5,45.5,45.4,45.45,23600.0,29.6602,29.6602,29.5951,29.6277,23600.0
2005-01-07 10:50:00,45.44,45.45,45.4,45.42,59100.0,29.6211,29.6277,29.5951,29.6081,59100.0
2005-01-07 11:00:00,45.43,45.6,45.43,45.6,20700.0,29.6146,29.7254,29.6146,29.7254,20700.0
2005-01-07 11:10:00,45.6,45.93,45.6,45.9,56600.0,29.7254,29.9406,29.7254,29.921,56600.0
2005-01-07 11:20:00,45.91,46.08,45.9,46.03,35300.0,29.9275,30.0383,29.921,30.0057,35300.0
2005-01-07 11:30:00,46.04,46.05,45.85,45.88,39600.0,30.0123,30.0188,29.8884,29.908,39600.0
2005-01-07 11:40:00,45.87,45.92,45.85,45.85,16100.0,29.9014,29.934,29.8884,29.8884,16100.0
2005-01-07 11:50:00,45.89,45.9,45.8,45.81,34200.0,29.9145,29.921,29.8558,29.8623,34200.0
2005-01-07 12:00:00,45.81,45.9,45.79,45.9,45300.0,29.8623,29.921,29.8493,29.921,45300.0
2005-01-07 12:10:00,45.93,46.01,45.93,45.97,27000.0,29.9406,29.9927,29.9406,29.9666,27000.0
2005-01-07 12:20:00,45.97,45.97,45.82,45.89,38100.0,29.9666,29.9666,29.8688,29.9145,38100.0
2005-01-07 12:30:00,45.88,46.01,45.85,45.99,26000.0,29.908,29.9927,29.8884,29.9797,26000.0
2005-01-07 12:40:00,45.96,45.98,45.91,45.96,39200.0,29.9601,29.9731,29.9275,29.9601,39200.0
2005-01-07 12:50:00,45.96,45.97,45.9,45.96,15000.0,29.9601,29.9666,29.921,29.9601,15000.0
2005-01-07 13:00:00,45.95,46.09,45.93,46.06,23500.0,29.9536,30.0449,29.9406,30.0253,23500.0
2005-01-07 13:10:00,46.08,46.08,45.98,46.01,43400.0,30.0383,30.0383,29.9731,29.9927,43400.0
2005-01-07 13:20:00,46.01,46.06,45.97,45.99,22300.0,29.9927,30.0253,29.9666,29.9797,22300.0
2005-01-07 13:30:00,45.99,46.06,45.97,45.97,21000.0,29.9797,30.0253,29.9666,29.9666,21000.0
2005-01-07 13:40:00,45.98,45.99,45.94,45.94,11200.0,29.9731,29.9797,29.9471,29.9471,11200.0
2005-01-07 13:50:00,45.94,45.94,45.88,45.89,13700.0,29.9471,29.9471,29.908,29.9145,13700.0
2005-01-07 14:00:00,45.89,45.93,45.88,45.92,21500.0,29.9145,29.9406,29.908,29.934,21500.0
2005-01-07 14:10:00,45.91,45.95,45.88,45.92,26700.0,29.9275,29.9536,29.908,29.934,26700.0
2005-01-07 14:20:00,45.92,45.92,45.82,45.88,40800.0,29.934,29.934,29.8688,29.908,40800.0
2005-01-07 14:30:00,45.88,45.9,45.8,45.8,11200.0,29.908,29.921,29.8558,29.8558,11200.0
2005-01-07 14:40:00,45.81,45.89,45.8,45.85,14600.0,29.8623,29.9145,29.8558,29.8884,14600.0
2005-01-07 14:50:00,45.86,45.91,45.86,45.91,30800.0,29.8949,29.9275,29.8949,29.9275,30800.0
2005-01-07 15:00:00,45.92,45.93,45.89,45.91,17500.0,29.934,29.9406,29.9145,29.9275,17500.0
2005-01-07 15:10:00,45.92,45.95,45.9,45.95,55700.0,29.934,29.9536,29.921,29.9536,55700.0
2005-01-07 15:20:00,45.95,45.95,45.85,45.87,28900.0,29.9536,29.9536,29.8884,29.9014,28900.0
2005-01-07 15:30:00,45.88,45.98,45.88,45.98,25400.0,29.908,29.9731,29.908,29.9731,25400.0
2005-01-07 15:40:00,45.98,46.04,45.98,46.04,122100.0,29.9731,30.0123,29.9731,30.0123,122100.0
2005-01-07 15:50:00,46.04,46.06,46.01,46.01,88000.0,30.0123,30.0253,29.9927,29.9927,88000.0
2005-01-10 09:30:00,45.58,45.99,45.58,45.96,50300.0,29.7124,29.9797,29.7124,29.9601,50300.0
2005-01-10 09:40:00,45.96,45.96,45.8,45.85,33300.0,29.9601,29.9601,29.8558,29.8884,33300.0
2005-01-10 09:50:00,45.86,45.9,45.83,45.85,22100.0,29.8949,29.921,29.8754,29.8884,22100.0
2005-01-10 10:00:00,45.85,45.9,45.83,45.89,12600.0,29.8884,29.921,29.8754,29.9145,12600.0
2005-01-10 10:10:00,45.86,45.97,45.82,45.95,27000.0,29.8949,29.9666,29.8688,29.9536,27000.0
2005-01-10 10:20:00,45.93,46.01,45.92,45.99,14900.0,29.9406,29.9927,29.934,29.9797,14900.0
2005-01-10 10:30:00,45.99,45.99,45.92,45.96,31100.0,29.9797,29.9797,29.934,29.9601,31100.0
2005-01-10 10:40:00,45.96,45.96,45.9,45.9,11000.0,29.9601,29.9601,29.921,29.921,11000.0
2005-01-10 10:50:00,45.89,45.94,45.87,45.88,8600.0,29.9145,29.9471,29.9014,29.908,8600.0
2005-01-10 11:00:00,45.88,45.91,45.84,45.91,14200.0,29.908,29.9275,29.8819,29.9275,14200.0
2005-01-10 11:10:00,45.92,45.96,45.85,45.96,167200.0,29.934,29.9601,29.8884,29.9601,167200.0
2005-01-10 11:20:00,45.96,46.0,45.9,46.0,18400.0,29.9601,29.9862,29.921,29.9862,18400.0
2005-01-10 11:30:00,46.0,46.03,45.94,45.99,65800.0,29.9862,30.0057,29.9471,29.9797,65800.0
2005-01-10 11:40:00,46.0,46.09,46.0,46.09,6700.0,29.9862,30.0449,29.9862,30.0449,6700.0
2005-01-10 11:50:00,46.1,46.17,46.08,46.11,4000.0,30.0514,30.097,30.0383,30.0579,4000.0
2005-01-10 12:00:00,46.12,46.3,46.12,46.27,11700.0,30.0644,30.1817,30.0644,30.1622,11700.0
2005-01-10 12:10:00,46.26,46.27,45.92,45.93,173900.0,30.1557,30.1622,29.934,29.9406,173900.0
2005-01-10 12:20:00,45.92,46.11,45.92,46.09,9600.0,29.934,30.0579,29.934,30.0449,9600.0
2005-01-10 12:30:00,46.09,46.23,46.06,46.22,20600.0,30.0449,30.1361,30.0253,30.1296,20600.0
2005-01-10 12:40:00,46.22,46.22,46.15,46.17,6700.0,30.1296,30.1296,30.084,30.097,6700.0
2005-01-10 12:50:00,46.16,46.24,46.1,46.17,245600.0,30.0905,30.1426,30.0514,30.097,245600.0
2005-01-10 13:00:00,46.17,46.17,46.11,46.15,8400.0,30.097,30.097,30.0579,30.084,8400.0
2005-01-10 13:10:00,46.15,46.19,46.02,46.19,47500.0,30.084,30.11,29.9992,30.11,47500.0
2005-01-10 13:20:00,46.19,46.19,46.13,46.17,16100.0,30.11,30.11,30.0709,30.097,16100.0
2005-01-10 13:30:00,46.17,46.23,46.14,46.23,23400.0,30.097,30.1361,30.0774,30.1361,23400.0
2005-01-10 13:40:00,46.24,46.25,46.18,46.22,16900.0,30.1426,30.1492,30.1035,30.1296,16900.0
2005-01-10 13:50:00,46.19,46.23,46.1,46.12,18200.0,30.11,30.1361,30.0514,30.0644,18200.0
2005-01-10 14:00:00,46.11,46.15,46.09,46.15,23500.0,30.0579,30.084,30.0449,30.084,23500.0
2005-01-10 14:10:00,46.13,46.17,46.04,46.17,23600.0,30.0709,30.097,30.0123,30.097,23600.0
2005-01-10 14:20:00,46.17,46.22,46.17,46.2,9400.0,30.097,30.1296,30.097,30.1166,9400.0
2005-01-10 14:30:00,46.2,46.2,46.16,46.17,7400.0,30.1166,30.1166,30.0905,30.097,7400.0
2005-01-10 14:40:00,46.17,46.21,46.16,46.2,12000.0,30.097,30.1231,30.0905,30.1166,12000.0
2005-01-10 14:50:00,46.2,46.26,46.19,46.23,12600.0,30.1166,30.1557,30.11,30.1361,12600.0
2005-01-10 15:00:00,46.21,46.34,46.21,46.33,24800.0,30.1231,30.2078,30.1231,30.2013,24800.0
2005-01-10 15:10:00,46.34,46.35,46.32,46.32,19900.0,30.2078,30.2143,30.1948,30.1948,19900.0
2005-01-10 15:20:00,46.29,46.3,46.22,46.28,27800.0,30.1752,30.1817,30.1296,30.1687,27800.0
2005-01-10 15:30:00,46.28,46.28,46.13,46.13,21700.0,30.1687,30.1687,30.0709,30.0709,21700.0
2005-01-10 15:40:00,46.14,46.25,46.14,46.18,25800.0,30.0774,30.1492,30.0774,30.1035,25800.0
2005-01-10 15:50:00,46.18,46.23,46.14,46.23,35000.0,30.1035,30.1361,30.0774,30.1361,35000.0
2005-01-11 09:30:00,49.85,51.15,49.85,51.1,322000.0,32.4959,33.3433,32.4959,33.3107,322000.0
2005-01-11 09:40:00,51.09,51.6,50.9,51.55,339300.0,33.3042,33.6367,33.1804,33.6041,339300.0
2005-01-11 09:50:00,51.61,52.5,51.52,51.68,315400.0,33.6432,34.2234,33.5845,33.6888,315400.0
2005-01-11 10:00:00,51.7,51.89,51.3,51.48,359500.0,33.7019,33.8257,33.4411,33.5584,359500.0
2005-01-11 10:10:00,51.45,52.1,51.4,51.94,224900.0,33.5389,33.9626,33.5063,33.8583,224900.0
2005-01-11 10:20:00,51.93,52.1,51.31,51.4,218900.0,33.8518,33.9626,33.4476,33.5063,218900.0
2005-01-11 10:30:00,51.4,51.55,51.23,51.45,191800.0,33.5063,33.6041,33.3955,33.5389,191800.0
2005-01-11 10:40:00,51.47,51.98,51.47,51.91,142100.0,33.5519,33.8844,33.5519,33.8388,142100.0
2005-01-11 10:50:00,51.91,52.35,51.89,52.25,375700.0,33.8388,34.1256,33.8257,34.0604,375700.0
2005-01-11 11:00:00,52.28,52.6,52.23,52.31,206600.0,34.0799,34.2885,34.0474,34.0995,206600.0
2005-01-11 11:10:00,52.33,52.89,52.33,52.79,146600.0,34.1125,34.4776,34.1125,34.4124,146600.0
2005-01-11 11:20:00,52.8,52.97,52.52,52.9,118600.0,34.4189,34.5297,34.2364,34.4841,118600.0
2005-01-11 11:30:00,52.92,52.97,52.65,52.74,150400.0,34.4971,34.5297,34.3211,34.3798,150400.0
2005-01-11 11:40:00,52.72,52.78,52.45,52.53,86700.0,34.3668,34.4059,34.1908,34.2429,86700.0
2005-01-11 11:50:00,52.52,52.52,52.2,52.2,68600.0,34.2364,34.2364,34.0278,34.0278,68600.0
2005-01-11 12:00:00,52.21,52.57,51.9,51.95,157400.0,34.0343,34.269,33.8322,33.8648,157400.0
2005-01-11 12:10:00,51.95,52.0,51.55,51.7,142900.0,33.8648,33.8974,33.6041,33.7019,142900.0
2005-01-11 12:20:00,51.71,51.99,51.63,51.89,69500.0,33.7084,33.8909,33.6562,33.8257,69500.0
2005-01-11 12:30:00,51.89,51.94,51.79,51.82,39700.0,33.8257,33.8583,33.7605,33.7801,39700.0
2005-01-11 12:40:00,51.82,52.09,51.72,51.9,75200.0,33.7801,33.9561,33.7149,33.8322,75200.0
2005-01-11 12:50:00,51.93,51.98,51.37,51.4,89300.0,33.8518,33.8844,33.4867,33.5063,89300.0
2005-01-11 13:00:00,51.4,51.46,51.31,51.36,246000.0,33.5063,33.5454,33.4476,33.4802,246000.0
2005-01-11 13:10:00,51.42,51.66,51.4,51.63,79500.0,33.5193,33.6758,33.5063,33.6562,79500.0
2005-01-11 13:20:00,51.64,51.65,51.5,51.59,119600.0,33.6627,33.6693,33.5715,33.6302,119600.0
2005-01-11 13:30:00,51.59,51.7,51.59,51.68,62800.0,33.6302,33.7019,33.6302,33.6888,62800.0
2005-01-11 13:40:00,51.69,51.95,51.68,51.92,128300.0,33.6953,33.8648,33.6888,33.8453,128300.0
2005-01-11 13:50:00,51.93,52.05,51.92,52.02,99700.0,33.8518,33.93,33.8453,33.9105,99700.0
2005-01-11 14:00:00,52.02,52.1,51.92,52.09,66200.0,33.9105,33.9626,33.8453,33.9561,66200.0
2005-01-11 14:10:00,52.09,52.39,52.02,52.31,121600.0,33.9561,34.1517,33.9105,34.0995,121600.0
2005-01-11 14:20:00,52.3,52.47,52.2,52.28,121500.0,34.093,34.2038,34.0278,34.0799,121500.0
2005-01-11 14:30:00,52.3,52.3,52.0,52.07,86500.0,34.093,34.093,33.8974,33.9431,86500.0
2005-01-11 14:40:00,52.1,52.27,52.08,52.17,59800.0,33.9626,34.0734,33.9496,34.0082,59800.0
2005-01-11 14:50:00,52.18,52.39,52.18,52.34,72600.0,34.0148,34.1517,34.0148,34.1191,72600.0
2005-01-11 15:00:00,52.34,52.55,52.33,52.55,89000.0,34.1191,34.256,34.1125,34.256,89000.0
2005-01-11 15:10:00,52.58,52.58,52.31,52.47,83600.0,34.2755,34.2755,34.0995,34.2038,83600.0
2005-01-11 15:20:00,52.46,52.49,52.17,52.17,70700.0,34.1973,34.2168,34.0082,34.0082,70700.0
2005-01-11 15:30:00,52.17,52.18,51.96,52.02,69900.0,34.0082,34.0148,33.8713,33.9105,69900.0
2005-01-11 15:40:00,52.03,52.03,51.72,51.73,110700.0,33.917,33.917,33.7149,33.7214,110700.0
2005-01-11 15:50:00,51.75,51.99,51.75,51.86,155200.0,33.7345,33.8909,33.7345,33.8062,155200.0
2005-01-12 09:30:00,51.99,52.39,51.99,52.22,120500.0,33.8909,34.1517,33.8909,34.0408,120500.0
2005-01-12 09:40:00,52.23,52.8,52.23,52.55,146300.0,34.0474,34.4189,34.0474,34.256,146300.0
2005-01-12 09:50:00,52.59,52.74,52.45,52.64,126400.0,34.282,34.3798,34.1908,34.3146,126400.0
2005-01-12 10:00:00,52.56,52.56,51.75,51.81,113300.0,34.2625,34.2625,33.7345,33.7736,113300.0
2005-01-12 10:10:00,51.79,52.07,51.79,52.07,90200.0,33.7605,33.9431,33.7605,33.9431,90200.0
2005-01-12 10:20:00,52.04,52.1,51.8,51.85,153900.0,33.9235,33.9626,33.767,33.7996,153900.0
2005-01-12 10:30:00,51.85,51.99,51.82,51.91,136600.0,33.7996,33.8909,33.7801,33.8388,136600.0
2005-01-12 10:40:00,51.91,51.96,51.86,51.96,41300.0,33.8388,33.8713,33.8062,33.8713,41300.0
2005-01-12 10:50:00,51.96,51.99,51.9,51.99,28500.0,33.8713,33.8909,33.8322,33.8909,28500.0
2005-01-12 11:00:00,52.0,52.1,51.8,51.89,44300.0,33.8974,33.9626,33.767,33.8257,44300.0
2005-01-12 11:10:00,51.89,51.89,51.75,51.75,84600.0,33.8257,33.8257,33.7345,33.7345,84600.0
2005-01-12 11:20:00,51.76,51.76,51.6,51.72,48400.0,33.741,33.741,33.6367,33.7149,48400.0
2005-01-12 11:30:00,51.72,51.91,51.72,51.9,46800.0,33.7149,33.8388,33.7149,33.8322,46800.0
2005-01-12 11:40:00,51.9,51.9,51.77,51.8,69000.0,33.8322,33.8322,33.7475,33.767,69000.0
2005-01-12 11:50:00,51.81,51.81,51.65,51.66,54700.0,33.7736,33.7736,33.6693,33.6758,54700.0
2005-01-12 12:00:00,51.66,51.8,51.6,51.76,50300.0,33.6758,33.767,33.6367,33.741,50300.0
2005-01-12 12:10:00,51.75,51.8,51.75,51.78,24700.0,33.7345,33.767,33.7345,33.754,24700.0
2005-01-12 12:20:00,51.75,51.76,51.71,51.71,61100.0,33.7345,33.741,33.7084,33.7084,61100.0
2005-01-12 12:30:00,51.73,51.83,51.68,51.8,26500.0,33.7214,33.7866,33.6888,33.767,26500.0
2005-01-12 12:40:00,51.82,51.82,51.72,51.78,35100.0,33.7801,33.7801,33.7149,33.754,35100.0
2005-01-12 12:50:00,51.8,51.96,51.79,51.82,70400.0,33.767,33.8713,33.7605,33.7801,70400.0
2005-01-12 13:00:00,51.82,51.85,51.78,51.82,84900.0,33.7801,33.7996,33.754,33.7801,84900.0
2005-01-12 13:10:00,51.82,51.9,51.8,51.86,37900.0,33.7801,33.8322,33.767,33.8062,37900.0
2005-01-12 13:20:00,51.86,51.88,51.82,51.87,45700.0,33.8062,33.8192,33.7801,33.8127,45700.0
2005-01-12 13:30:00,51.87,51.87,51.75,51.83,18900.0,33.8127,33.8127,33.7345,33.7866,18900.0
2005-01-12 13:40:00,51.85,51.89,51.82,51.83,19400.0,33.7996,33.8257,33.7801,33.7866,19400.0
2005-01-12 13:50:00,51.83,51.92,51.81,51.92,15600.0,33.7866,33.8453,33.7736,33.8453,15600.0
2005-01-12 14:00:00,51.91,51.99,51.9,51.94,44100.0,33.8388,33.8909,33.8322,33.8583,44100.0
2005-01-12 14:10:00,51.97,51.97,51.92,51.95,25300.0,33.8779,33.8779,33.8453,33.8648,25300.0
2005-01-12 14:20:00,51.94,51.99,51.92,51.93,26600.0,33.8583,33.8909,33.8453,33.8518,26600.0
2005-01-12 14:30:00,51.94,52.3,51.94,52.3,52600.0,33.8583,34.093,33.8583,34.093,52600.0
2005-01-12 14:40:00,52.27,52.56,52.19,52.49,68100.0,34.0734,34.2625,34.0213,34.2168,68100.0
2005-01-12 14:50:00,52.49,52.57,52.41,52.47,51200.0,34.2168,34.269,34.1647,34.2038,51200.0
2005-01-12 15:00:00,52.47,52.58,52.32,52.48,49000.0,34.2038,34.2755,34.106,34.2103,49000.0
2005-01-12 15:10:00,52.49,52.54,52.43,52.43,38100.0,34.2168,34.2494,34.1777,34.1777,38100.0
2005-01-12 15:20:00,52.43,52.52,52.37,52.41,57600.0,34.1777,34.2364,34.1386,34.1647,57600.0
2005-01-12 15:30:00,52.43,52.59,52.34,52.55,87300.0,34.1777,34.282,34.1191,34.256,87300.0
2005-01-12 15:40:00,52.58,52.68,52.57,52.59,101500.0,34.2755,34.3407,34.269,34.282,101500.0
2005-01-12 15:50:00,52.59,52.75,52.55,52.74,108000.0,34.282,34.3863,34.256,34.3798,108000.0
2005-01-13 09:30:00,52.88,53.2,52.83,53.06,78900.0,34.4711,34.6797,34.4385,34.5884,78900.0
2005-01-13 09:40:00,53.05,53.34,53.04,53.13,55900.0,34.5819,34.7709,34.5754,34.634,55900.0
2005-01-13 09:50:00,53.13,53.25,52.97,52.99,40000.0,34.634,34.7123,34.5297,34.5428,40000.0
2005-01-13 10:00:00,52.99,53.29,52.99,53.25,39900.0,34.5428,34.7383,34.5428,34.7123,39900.0
2005-01-13 10:10:00,53.29,53.29,53.15,53.28,41600.0,34.7383,34.7383,34.6471,34.7318,41600.0
2005-01-13 10:20:00,53.28,53.37,53.16,53.22,71300.0,34.7318,34.7905,34.6536,34.6927,71300.0
2005-01-13 10:30:00,53.22,53.33,53.18,53.31,30400.0,34.6927,34.7644,34.6666,34.7514,30400.0
2005-01-13 10:40:00,53.26,53.39,53.25,53.33,21200.0,34.7188,34.8035,34.7123,34.7644,21200.0
2005-01-13 10:50:00,53.33,53.44,53.33,53.34,70900.0,34.7644,34.8361,34.7644,34.7709,70900.0
2005-01-13 11:00:00,53.34,53.48,53.34,53.48,69400.0,34.7709,34.8622,34.7709,34.8622,69400.0
2005-01-13 11:10:00,53.49,53.56,53.4,53.56,63100.0,34.8687,34.9143,34.81,34.9143,63100.0
2005-01-13 11:20:00,53.56,53.77,53.56,53.68,38700.0,34.9143,35.0512,34.9143,34.9926,38700.0
2005-01-13 11:30:00,53.67,53.69,53.4,53.55,44300.0,34.9861,34.9991,34.81,34.9078,44300.0
2005-01-13 11:40:00,53.55,53.56,53.36,53.39,26300.0,34.9078,34.9143,34.784,34.8035,26300.0
2005-01-13 11:50:00,53.38,53.38,53.3,53.37,32300.0,34.797,34.797,34.7449,34.7905,32300.0
2005-01-13 12:00:00,53.39,53.5,53.39,53.45,23600.0,34.8035,34.8752,34.8035,34.8426,23600.0
2005-01-13 12:10:00,53.46,53.72,53.46,53.72,14800.0,34.8492,35.0186,34.8492,35.0186,14800.0
2005-01-13 12:20:00,53.71,53.74,53.65,53.71,9800.0,35.0121,35.0317,34.973,35.0121,9800.0
2005-01-13 12:30:00,53.7,53.72,53.67,53.68,23200.0,35.0056,35.0186,34.9861,34.9926,23200.0
2005-01-13 12:40:00,53.64,53.64,53.5,53.51,23200.0,34.9665,34.9665,34.8752,34.8818,23200.0
2005-01-13 12:50:00,53.51,53.55,53.47,53.54,17900.0,34.8818,34.9078,34.8557,34.9013,17900.0
2005-01-13 13:00:00,53.54,53.56,53.49,53.5,8100.0,34.9013,34.9143,34.8687,34.8752,8100.0
2005-01-13 13:10:00,53.5,53.58,53.48,53.56,12400.0,34.8752,34.9274,34.8622,34.9143,12400.0
2005-01-13 13:20:00,53.53,53.54,53.45,53.47,19300.0,34.8948,34.9013,34.8426,34.8557,19300.0
2005-01-13 13:30:00,53.47,53.59,53.47,53.58,11800.0,34.8557,34.9339,34.8557,34.9274,11800.0
2005-01-13 13:40:00,53.58,53.58,53.49,53.49,23900.0,34.9274,34.9274,34.8687,34.8687,23900.0
2005-01-13 13:50:00,53.5,53.5,53.49,53.49,22800.0,34.8752,34.8752,34.8687,34.8687,22800.0
2005-01-13 14:00:00,53.5,53.51,53.48,53.51,47500.0,34.8752,34.8818,34.8622,34.8818,47500.0
2005-01-13 14:10:00,53.51,53.59,53.51,53.55,25600.0,34.8818,34.9339,34.8818,34.9078,25600.0
2005-01-13 14:20:00,53.55,53.55,53.48,53.49,24500.0,34.9078,34.9078,34.8622,34.8687,24500.0
2005-01-13 14:30:00,53.5,53.55,53.41,53.41,18000.0,34.8752,34.9078,34.8166,34.8166,18000.0
2005-01-13 14:40:00,53.3,53.38,53.17,53.33,61400.0,34.7449,34.797,34.6601,34.7644,61400.0
2005-01-13 14:50:00,53.33,53.34,53.14,53.18,28700.0,34.7644,34.7709,34.6406,34.6666,28700.0
2005-01-13 15:00:00,53.18,53.24,53.18,53.24,17400.0,34.6666,34.7057,34.6666,34.7057,17400.0
2005-01-13 15:10:00,53.24,53.25,53.13,53.13,30700.0,34.7057,34.7123,34.634,34.634,30700.0
2005-01-13 15:20:00,53.14,53.15,53.1,53.1,73100.0,34.6406,34.6471,34.6145,34.6145,73100.0
2005-01-13 15:30:00,53.1,53.1,52.99,53.05,42900.0,34.6145,34.6145,34.5428,34.5819,42900.0
2005-01-13 15:40:00,53.06,53.14,53.03,53.14,73500.0,34.5884,34.6406,34.5689,34.6406,73500.0
2005-01-13 15:50:00,53.13,53.19,53.07,53.12,99800.0,34.634,34.6732,34.5949,34.6275,99800.0
2005-01-14 09:30:00,53.2,53.5,53.0,53.22,62800.0,34.6797,34.8752,34.5493,34.6927,62800.0
2005-01-14 09:40:00,53.23,53.43,53.07,53.07,35100.0,34.6992,34.8296,34.5949,34.5949,35100.0
2005-01-14 09:50:00,53.15,53.44,53.05,53.4,26100.0,34.6471,34.8361,34.5819,34.81,26100.0
2005-01-14 10:00:00,53.42,53.42,53.27,53.29,9900.0,34.8231,34.8231,34.7253,34.7383,9900.0
2005-01-14 10:10:00,53.33,53.59,53.29,53.51,84100.0,34.7644,34.9339,34.7383,34.8818,84100.0
2005-01-14 10:20:00,53.51,53.63,53.43,53.55,20000.0,34.8818,34.96,34.8296,34.9078,20000.0
2005-01-14 10:30:00,53.55,53.74,53.55,53.71,22700.0,34.9078,35.0317,34.9078,35.0121,22700.0
2005-01-14 10:40:00,53.71,53.79,53.6,53.79,41800.0,35.0121,35.0643,34.9404,35.0643,41800.0
2005-01-14 10:50:00,53.76,53.82,53.67,53.69,28600.0,35.0447,35.0838,34.9861,34.9991,28600.0
2005-01-14 11:00:00,53.7,53.78,53.57,53.59,42400.0,35.0056,35.0578,34.9209,34.9339,42400.0
2005-01-14 11:10:00,53.61,53.67,53.61,53.67,12800.0,34.9469,34.9861,34.9469,34.9861,12800.0
2005-01-14 11:20:00,53.66,53.71,53.65,53.68,72700.0,34.9795,35.0121,34.973,34.9926,72700.0
2005-01-14 11:30:00,53.68,53.72,53.66,53.7,64500.0,34.9926,35.0186,34.9795,35.0056,64500.0
2005-01-14 11:40:00,53.71,53.73,53.55,53.6,38200.0,35.0121,35.0252,34.9078,34.9404,38200.0
2005-01-14 11:50:00,53.62,53.62,53.51,53.51,16200.0,34.9535,34.9535,34.8818,34.8818,16200.0
2005-01-14 12:00:00,53.5,53.54,53.42,53.46,28600.0,34.8752,34.9013,34.8231,34.8492,28600.0
2005-01-14 12:10:00,53.46,53.5,53.35,53.5,21800.0,34.8492,34.8752,34.7775,34.8752,21800.0
2005-01-14 12:20:00,53.52,53.64,53.5,53.61,140100.0,34.8883,34.9665,34.8752,34.9469,140100.0
2005-01-14 12:30:00,53.64,53.99,53.63,53.96,46800.0,34.9665,35.1947,34.96,35.1751,46800.0
2005-01-14 12:40:00,53.93,53.99,53.91,53.92,17000.0,35.1555,35.1947,35.1425,35.149,17000.0
2005-01-14 12:50:00,53.94,53.95,53.93,53.94,10200.0,35.1621,35.1686,35.1555,35.1621,10200.0
2005-01-14 13:00:00,53.94,53.94,53.8,53.86,40800.0,35.1621,35.1621,35.0708,35.1099,40800.0
2005-01-14 13:10:00,53.84,53.86,53.74,53.75,21600.0,35.0969,35.1099,35.0317,35.0382,21600.0
2005-01-14 13:20:00,53.76,53.78,53.74,53.75,12300.0,35.0447,35.0578,35.0317,35.0382,12300.0
2005-01-14 13:30:00,53.75,53.83,53.74,53.74,10700.0,35.0382,35.0904,35.0317,35.0317,10700.0
2005-01-14 13:40:00,53.74,53.75,53.57,53.64,18800.0,35.0317,35.0382,34.9209,34.9665,18800.0
2005-01-14 13:50:00,53.64,53.78,53.64,53.78,17900.0,34.9665,35.0578,34.9665,35.0578,17900.0
2005-01-14 14:00:00,53.78,53.93,53.78,53.91,18800.0,35.0578,35.1555,35.0578,35.1425,18800.0
2005-01-14 14:10:00,53.89,53.89,53.6,53.61,38900.0,35.1295,35.1295,34.9404,34.9469,38900.0
2005-01-14 14:20:00,53.62,53.74,53.56,53.56,25300.0,34.9535,35.0317,34.9143,34.9143,25300.0
2005-01-14 14:30:00,53.54,53.66,53.53,53.65,22800.0,34.9013,34.9795,34.8948,34.973,22800.0
2005-01-14 14:40:00,53.65,53.68,53.58,53.65,47400.0,34.973,34.9926,34.9274,34.973,47400.0
2005-01-14 14:50:00,53.65,53.79,53.65,53.75,36000.0,34.973,35.0643,34.973,35.0382,36000.0
2005-01-14 15:00:00,53.75,53.76,53.58,53.58,23700.0,35.0382,35.0447,34.9274,34.9274,23700.0
2005-01-14 15:10:00,53.58,53.59,53.54,53.58,28500.0,34.9274,34.9339,34.9013,34.9274,28500.0
2005-01-14 15:20:00,53.58,53.66,53.56,53.65,30400.0,34.9274,34.9795,34.9143,34.973,30400.0
2005-01-14 15:30:00,53.65,53.8,53.65,53.79,33900.0,34.973,35.0708,34.973,35.0643,33900.0
2005-01-14 15:40:00,53.79,53.8,53.71,53.79,37800.0,35.0643,35.0708,35.0121,35.0643,37800.0
2005-01-14 15:50:00,53.78,53.78,53.74,53.77,31700.0,35.0578,35.0578,35.0317,35.0512,31700.0
2005-01-18 09:30:00,53.78,53.78,53.5,53.61,57000.0,35.0578,35.0578,34.8752,34.9469,57000.0
2005-01-18 09:40:00,53.65,54.13,53.65,54.1,71400.0,34.973,35.2859,34.973,35.2664,71400.0
2005-01-18 09:50:00,54.08,54.41,53.9,53.93,78500.0,35.2533,35.4684,35.136,35.1555,78500.0
2005-01-18 10:00:00,53.94,54.24,53.92,54.0,94700.0,35.1621,35.3576,35.149,35.2012,94700.0
2005-01-18 10:10:00,53.95,54.13,53.92,54.13,40500.0,35.1686,35.2859,35.149,35.2859,40500.0
2005-01-18 10:20:00,54.13,54.29,54.12,54.29,42700.0,35.2859,35.3902,35.2794,35.3902,42700.0
2005-01-18 10:30:00,54.31,54.7,54.3,54.67,54600.0,35.4033,35.6575,35.3967,35.6379,54600.0
2005-01-18 10:40:00,54.67,54.84,54.23,54.46,69600.0,35.6379,35.7487,35.3511,35.501,69600.0
2005-01-18 10:50:00,54.45,55.17,54.45,55.17,212000.0,35.4945,35.9639,35.4945,35.9639,212000.0
2005-01-18 11:00:00,55.19,55.73,55.19,55.5,119800.0,35.9769,36.3289,35.9769,36.179,119800.0
2005-01-18 11:10:00,55.51,55.9,55.5,55.81,83700.0,36.1855,36.4397,36.179,36.3811,83700.0
2005-01-18 11:20:00,55.8,55.94,55.68,55.87,36600.0,36.3745,36.4658,36.2963,36.4202,36600.0
2005-01-18 11:30:00,55.89,56.83,55.87,56.55,81800.0,36.4332,37.046,36.4202,36.8634,81800.0
2005-01-18 11:40:00,56.55,56.56,56.2,56.2,54900.0,36.8634,36.87,36.6353,36.6353,54900.0
2005-01-18 11:50:00,56.2,56.23,55.8,55.81,51200.0,36.6353,36.6548,36.3745,36.3811,51200.0
2005-01-18 12:00:00,55.81,55.93,55.73,55.81,74400.0,36.3811,36.4593,36.3289,36.3811,74400.0
2005-01-18 12:10:00,55.81,55.85,55.76,55.77,42300.0,36.3811,36.4071,36.3485,36.355,42300.0
2005-01-18 12:20:00,55.77,55.81,55.75,55.77,21200.0,36.355,36.3811,36.3419,36.355,21200.0
2005-01-18 12:30:00,55.77,55.84,55.7,55.75,57300.0,36.355,36.4006,36.3094,36.3419,57300.0
2005-01-18 12:40:00,55.72,55.78,55.64,55.73,55100.0,36.3224,36.3615,36.2702,36.3289,55100.0
2005-01-18 12:50:00,55.72,55.73,55.68,55.69,25100.0,36.3224,36.3289,36.2963,36.3028,25100.0
2005-01-18 13:00:00,55.7,55.74,55.7,55.73,13600.0,36.3094,36.3354,36.3094,36.3289,13600.0
2005-01-18 13:10:00,55.73,55.73,55.63,55.65,69000.0,36.3289,36.3289,36.2637,36.2768,69000.0
2005-01-18 13:20:00,55.61,55.61,55.4,55.5,69800.0,36.2507,36.2507,36.1138,36.179,69800.0
2005-01-18 13:30:00,55.55,55.55,55.31,55.37,42500.0,36.2116,36.2116,36.0551,36.0942,42500.0
2005-01-18 13:40:00,55.38,55.42,55.3,55.42,46100.0,36.1008,36.1268,36.0486,36.1268,46100.0
2005-01-18 13:50:00,55.43,55.62,55.41,55.57,65500.0,36.1333,36.2572,36.1203,36.2246,65500.0
2005-01-18 14:00:00,55.58,55.58,55.5,55.54,24400.0,36.2311,36.2311,36.179,36.2051,24400.0
2005-01-18 14:10:00,55.52,55.61,55.52,55.6,18200.0,36.192,36.2507,36.192,36.2442,18200.0
2005-01-18 14:20:00,55.55,55.55,55.42,55.48,37400.0,36.2116,36.2116,36.1268,36.1659,37400.0
2005-01-18 14:30:00,55.5,55.65,55.49,55.6,63900.0,36.179,36.2768,36.1725,36.2442,63900.0
2005-01-18 14:40:00,55.6,55.6,55.47,55.53,37900.0,36.2442,36.2442,36.1594,36.1985,37900.0
2005-01-18 14:50:00,55.52,55.55,55.51,55.52,39800.0,36.192,36.2116,36.1855,36.192,39800.0
2005-01-18 15:00:00,55.52,55.53,55.5,55.5,55600.0,36.192,36.1985,36.179,36.179,55600.0
2005-01-18 15:10:00,55.49,55.51,55.41,55.42,52700.0,36.1725,36.1855,36.1203,36.1268,52700.0
2005-01-18 15:20:00,55.41,55.49,55.3,55.35,68800.0,36.1203,36.1725,36.0486,36.0812,68800.0
2005-01-18 15:30:00,55.38,55.4,55.3,55.33,91000.0,36.1008,36.1138,36.0486,36.0682,91000.0
2005-01-18 15:40:00,55.33,55.43,55.33,55.38,93700.0,36.0682,36.1333,36.0682,36.1008,93700.0
2005-01-18 15:50:00,55.38,55.4,55.34,55.39,126500.0,36.1008,36.1138,36.0747,36.1073,126500.0
2005-01-19 09:30:00,55.53,55.53,55.25,55.25,42800.0,36.1985,36.1985,36.016,36.016,42800.0
2005-01-19 09:40:00,55.22,55.48,55.2,55.25,45000.0,35.9965,36.1659,35.9834,36.016,45000.0
2005-01-19 09:50:00,55.25,55.34,55.05,55.24,47800.0,36.016,36.0747,35.8856,36.0095,47800.0
2005-01-19 10:00:00,55.22,55.32,55.2,55.31,32800.0,35.9965,36.0616,35.9834,36.0551,32800.0
2005-01-19 10:10:00,55.31,55.36,55.28,55.3,28100.0,36.0551,36.0877,36.0356,36.0486,28100.0
2005-01-19 10:20:00,55.33,55.38,55.3,55.31,21100.0,36.0682,36.1008,36.0486,36.0551,21100.0
2005-01-19 10:30:00,55.32,55.37,55.27,55.28,48200.0,36.0616,36.0942,36.029,36.0356,48200.0
2005-01-19 10:40:00,55.29,55.34,55.29,55.34,14100.0,36.0421,36.0747,36.0421,36.0747,14100.0
2005-01-19 10:50:00,55.33,55.33,55.19,55.26,24500.0,36.0682,36.0682,35.9769,36.0225,24500.0
2005-01-19 11:00:00,55.26,55.4,55.26,55.4,26000.0,36.0225,36.1138,36.0225,36.1138,26000.0
2005-01-19 11:10:00,55.39,55.4,55.31,55.33,34100.0,36.1073,36.1138,36.0551,36.0682,34100.0
2005-01-19 11:20:00,55.31,55.34,55.25,55.26,38700.0,36.0551,36.0747,36.016,36.0225,38700.0
2005-01-19 11:30:00,55.26,55.46,55.26,55.45,28000.0,36.0225,36.1529,36.0225,36.1464,28000.0
2005-01-19 11:40:00,55.45,55.52,55.34,55.35,60100.0,36.1464,36.192,36.0747,36.0812,60100.0
2005-01-19 11:50:00,55.34,55.38,55.31,55.37,14000.0,36.0747,36.1008,36.0551,36.0942,14000.0
2005-01-19 12:00:00,55.38,55.4,55.19,55.19,56600.0,36.1008,36.1138,35.9769,35.9769,56600.0
2005-01-19 12:10:00,55.21,55.21,55.03,55.07,64400.0,35.9899,35.9899,35.8726,35.8987,64400.0
2005-01-19 12:20:00,55.07,55.09,55.01,55.02,13300.0,35.8987,35.9117,35.8596,35.8661,13300.0
2005-01-19 12:30:00,55.02,55.07,55.02,55.05,16400.0,35.8661,35.8987,35.8661,35.8856,16400.0
2005-01-19 12:40:00,55.06,55.15,55.05,55.15,22300.0,35.8922,35.9508,35.8856,35.9508,22300.0
2005-01-19 12:50:00,55.16,55.3,55.16,55.3,19000.0,35.9573,36.0486,35.9573,36.0486,19000.0
2005-01-19 13:00:00,55.29,55.33,55.28,55.28,12500.0,36.0421,36.0682,36.0356,36.0356,12500.0
2005-01-19 13:10:00,55.28,55.35,55.27,55.35,11300.0,36.0356,36.0812,36.029,36.0812,11300.0
2005-01-19 13:20:00,55.34,55.46,55.33,55.46,23000.0,36.0747,36.1529,36.0682,36.1529,23000.0
2005-01-19 13:30:00,55.46,55.6,55.41,55.44,23000.0,36.1529,36.2442,36.1203,36.1399,23000.0
2005-01-19 13:40:00,55.42,55.45,55.37,55.41,12300.0,36.1268,36.1464,36.0942,36.1203,12300.0
2005-01-19 13:50:00,55.4,55.4,55.32,55.32,43100.0,36.1138,36.1138,36.0616,36.0616,43100.0
2005-01-19 14:00:00,55.32,55.35,55.2,55.21,13000.0,36.0616,36.0812,35.9834,35.9899,13000.0
2005-01-19 14:10:00,55.22,55.28,55.17,55.28,21400.0,35.9965,36.0356,35.9639,36.0356,21400.0
2005-01-19 14:20:00,55.27,55.32,55.25,55.32,29500.0,36.029,36.0616,36.016,36.0616,29500.0
2005-01-19 14:30:00,55.32,55.35,55.23,55.29,29100.0,36.0616,36.0812,36.003,36.0421,29100.0
2005-01-19 14:40:00,55.29,55.37,55.28,55.28,11500.0,36.0421,36.0942,36.0356,36.0356,11500.0
2005-01-19 14:50:00,55.29,55.3,55.22,55.27,17100.0,36.0421,36.0486,35.9965,36.029,17100.0
2005-01-19 15:00:00,55.27,55.32,55.26,55.31,13200.0,36.029,36.0616,36.0225,36.0551,13200.0
2005-01-19 15:10:00,55.31,55.32,55.21,55.24,25200.0,36.0551,36.0616,35.9899,36.0095,25200.0
2005-01-19 15:20:00,55.25,55.26,55.01,55.01,58700.0,36.016,36.0225,35.8596,35.8596,58700.0
2005-01-19 15:30:00,55.0,55.01,54.89,54.89,53600.0,35.853,35.8596,35.7813,35.7813,53600.0
2005-01-19 15:40:00,54.89,54.99,54.85,54.94,28600.0,35.7813,35.8465,35.7553,35.8139,28600.0
2005-01-19 15:50:00,54.94,54.95,54.9,54.9,49300.0,35.8139,35.8204,35.7879,35.7879,49300.0
2005-01-20 09:30:00,54.8,54.89,54.58,54.88,31200.0,35.7227,35.7813,35.5793,35.7748,31200.0
2005-01-20 09:40:00,54.87,55.07,54.73,55.07,26400.0,35.7683,35.8987,35.677,35.8987,26400.0
2005-01-20 09:50:00,55.06,55.2,54.83,55.11,35400.0,35.8922,35.9834,35.7422,35.9247,35400.0
2005-01-20 10:00:00,55.07,55.07,54.91,55.01,18500.0,35.8987,35.8987,35.7944,35.8596,18500.0
2005-01-20 10:10:00,55.02,55.31,54.95,55.09,38100.0,35.8661,36.0551,35.8204,35.9117,38100.0
2005-01-20 10:20:00,55.09,55.24,54.93,55.1,27500.0,35.9117,36.0095,35.8074,35.9182,27500.0
2005-01-20 10:30:00,55.07,55.09,55.0,55.08,38700.0,35.8987,35.9117,35.853,35.9052,38700.0
2005-01-20 10:40:00,55.13,55.2,54.99,55.0,23900.0,35.9378,35.9834,35.8465,35.853,23900.0
2005-01-20 10:50:00,55.01,55.22,54.97,55.18,19900.0,35.8596,35.9965,35.8335,35.9704,19900.0
2005-01-20 11:00:00,55.17,55.25,55.15,55.2,24000.0,35.9639,36.016,35.9508,35.9834,24000.0
2005-01-20 11:10:00,55.23,55.27,55.18,55.21,11000.0,36.003,36.029,35.9704,35.9899,11000.0
2005-01-20 11:20:00,55.21,55.21,55.09,55.2,13800.0,35.9899,35.9899,35.9117,35.9834,13800.0
2005-01-20 11:30:00,55.16,55.4,55.12,55.4,11100.0,35.9573,36.1138,35.9313,36.1138,11100.0
2005-01-20 11:40:00,55.38,55.42,55.3,55.34,13300.0,36.1008,36.1268,36.0486,36.0747,13300.0
2005-01-20 11:50:00,55.33,55.33,55.17,55.26,15200.0,36.0682,36.0682,35.9639,36.0225,15200.0
2005-01-20 12:00:00,55.26,55.31,55.18,55.3,22200.0,36.0225,36.0551,35.9704,36.0486,22200.0
2005-01-20 12:10:00,55.32,55.34,55.28,55.33,17700.0,36.0616,36.0747,36.0356,36.0682,17700.0
2005-01-20 12:20:00,55.33,55.36,55.3,55.34,30700.0,36.0682,36.0877,36.0486,36.0747,30700.0
2005-01-20 12:30:00,55.34,55.37,55.31,55.32,15100.0,36.0747,36.0942,36.0551,36.0616,15100.0
2005-01-20 12:40:00,55.32,55.38,55.31,55.37,25700.0,36.0616,36.1008,36.0551,36.0942,25700.0
2005-01-20 12:50:00,55.37,55.37,55.24,55.24,56800.0,36.0942,36.0942,36.0095,36.0095,56800.0
2005-01-20 13:00:00,55.25,55.33,55.25,55.27,24400.0,36.016,36.0682,36.016,36.029,24400.0
2005-01-20 13:10:00,55.26,55.28,54.92,54.96,73200.0,36.0225,36.0356,35.8009,35.827,73200.0
2005-01-20 13:20:00,54.98,55.04,54.97,55.03,34500.0,35.84,35.8791,35.8335,35.8726,34500.0
2005-01-20 13:30:00,55.02,55.06,54.99,55.05,32900.0,35.8661,35.8922,35.8465,35.8856,32900.0
2005-01-20 13:40:00,55.07,55.08,54.96,55.0,9900.0,35.8987,35.9052,35.827,35.853,9900.0
2005-01-20 13:50:00,54.99,55.01,54.86,54.86,44000.0,35.8465,35.8596,35.7618,35.7618,44000.0
2005-01-20 14:00:00,54.86,55.05,54.86,55.03,17100.0,35.7618,35.8856,35.7618,35.8726,17100.0
2005-01-20 14:10:00,55.04,55.28,55.04,55.2,20100.0,35.8791,36.0356,35.8791,35.9834,20100.0
2005-01-20 14:20:00,55.19,55.2,55.0,55.01,31800.0,35.9769,35.9834,35.853,35.8596,31800.0
2005-01-20 14:30:00,55.01,55.02,54.85,54.86,47700.0,35.8596,35.8661,35.7553,35.7618,47700.0
2005-01-20 14:40:00,54.86,55.04,54.86,54.97,21800.0,35.7618,35.8791,35.7618,35.8335,21800.0
2005-01-20 14:50:00,54.98,54.99,54.89,54.89,27200.0,35.84,35.8465,35.7813,35.7813,27200.0
2005-01-20 15:00:00,54.87,54.88,54.77,54.81,18700.0,35.7683,35.7748,35.7031,35.7292,18700.0
2005-01-20 15:10:00,54.81,54.9,54.81,54.86,37400.0,35.7292,35.7879,35.7292,35.7618,37400.0
2005-01-20 15:20:00,54.86,54.9,54.74,54.74,44000.0,35.7618,35.7879,35.6836,35.6836,44000.0
2005-01-20 15:30:00,54.72,54.82,54.7,54.74,30300.0,35.6705,35.7357,35.6575,35.6836,30300.0
2005-01-20 15:40:00,54.74,54.77,54.51,54.64,43500.0,35.6836,35.7031,35.5336,35.6184,43500.0
2005-01-20 15:50:00,54.63,54.65,54.62,54.63,40800.0,35.6119,35.6249,35.6053,35.6119,40800.0
2005-01-21 09:30:00,54.73,54.8,54.7,54.8,65600.0,35.677,35.7227,35.6575,35.7227,65600.0
2005-01-21 09:40:00,54.9,54.9,54.51,54.51,34400.0,35.7879,35.7879,35.5336,35.5336,34400.0
2005-01-21 09:50:00,54.58,54.6,54.31,54.4,29100.0,35.5793,35.5923,35.4033,35.4619,29100.0
2005-01-21 10:00:00,54.4,54.44,54.14,54.15,82100.0,35.4619,35.488,35.2924,35.299,82100.0
2005-01-21 10:10:00,54.14,54.14,53.67,54.09,45300.0,35.2924,35.2924,34.9861,35.2598,45300.0
2005-01-21 10:20:00,54.06,54.2,54.0,54.2,41700.0,35.2403,35.3315,35.2012,35.3315,41700.0
2005-01-21 10:30:00,54.21,54.26,53.9,53.91,67900.0,35.3381,35.3707,35.136,35.1425,67900.0
2005-01-21 10:40:00,53.87,54.17,53.85,54.05,36100.0,35.1164,35.312,35.1034,35.2338,36100.0
2005-01-21 10:50:00,54.06,54.09,53.91,53.94,15800.0,35.2403,35.2598,35.1425,35.1621,15800.0
2005-01-21 11:00:00,53.93,53.98,53.79,53.95,31900.0,35.1555,35.1881,35.0643,35.1686,31900.0
2005-01-21 11:10:00,53.94,53.99,53.93,53.99,9400.0,35.1621,35.1947,35.1555,35.1947,9400.0
2005-01-21 11:20:00,53.99,54.09,53.92,54.03,42100.0,35.1947,35.2598,35.149,35.2207,42100.0
2005-01-21 11:30:00,54.01,54.03,53.85,53.89,44900.0,35.2077,35.2207,35.1034,35.1295,44900.0
2005-01-21 11:40:00,53.9,53.93,53.82,53.84,7300.0,35.136,35.1555,35.0838,35.0969,7300.0
2005-01-21 11:50:00,53.87,53.91,53.82,53.91,11700.0,35.1164,35.1425,35.0838,35.1425,11700.0
2005-01-21 12:00:00,53.91,54.02,53.84,53.88,19500.0,35.1425,35.2142,35.0969,35.1229,19500.0
2005-01-21 12:10:00,53.88,53.96,53.87,53.94,5000.0,35.1229,35.1751,35.1164,35.1621,5000.0
2005-01-21 12:20:00,53.94,53.97,53.86,53.89,20500.0,35.1621,35.1816,35.1099,35.1295,20500.0
2005-01-21 12:30:00,53.87,53.95,53.87,53.93,16200.0,35.1164,35.1686,35.1164,35.1555,16200.0
2005-01-21 12:40:00,53.93,53.93,53.84,53.89,13600.0,35.1555,35.1555,35.0969,35.1295,13600.0
2005-01-21 12:50:00,53.89,53.89,53.84,53.89,6900.0,35.1295,35.1295,35.0969,35.1295,6900.0
2005-01-21 13:00:00,53.89,53.91,53.84,53.91,12000.0,35.1295,35.1425,35.0969,35.1425,12000.0
2005-01-21 13:10:00,53.93,54.0,53.92,53.97,22100.0,35.1555,35.2012,35.149,35.1816,22100.0
2005-01-21 13:20:00,53.98,54.03,53.93,53.99,24500.0,35.1881,35.2207,35.1555,35.1947,24500.0
2005-01-21 13:30:00,53.99,54.0,53.87,53.87,11300.0,35.1947,35.2012,35.1164,35.1164,11300.0
2005-01-21 13:40:00,53.86,53.95,53.74,53.85,21400.0,35.1099,35.1686,35.0317,35.1034,21400.0
2005-01-21 13:50:00,53.84,53.95,53.7,53.95,15200.0,35.0969,35.1686,35.0056,35.1686,15200.0
2005-01-21 14:00:00,53.95,53.99,53.92,53.96,64100.0,35.1686,35.1947,35.149,35.1751,64100.0
2005-01-21 14:10:00,53.94,53.99,53.74,53.82,18300.0,35.1621,35.1947,35.0317,35.0838,18300.0
2005-01-21 14:20:00,53.83,53.91,53.66,53.84,26400.0,35.0904,35.1425,34.9795,35.0969,26400.0
2005-01-21 14:30:00,53.85,53.85,53.7,53.77,26000.0,35.1034,35.1034,35.0056,35.0512,26000.0
2005-01-21 14:40:00,53.77,53.81,53.6,53.66,17900.0,35.0512,35.0773,34.9404,34.9795,17900.0
2005-01-21 14:50:00,53.64,53.69,53.35,53.54,46400.0,34.9665,34.9991,34.7775,34.9013,46400.0
2005-01-21 15:00:00,53.52,53.59,53.47,53.48,78100.0,34.8883,34.9339,34.8557,34.8622,78100.0
2005-01-21 15:10:00,53.44,53.47,53.38,53.46,23600.0,34.8361,34.8557,34.797,34.8492,23600.0
2005-01-21 15:20:00,53.46,53.55,53.45,53.52,105100.0,34.8492,34.9078,34.8426,34.8883,105100.0
2005-01-21 15:30:00,53.52,53.53,53.4,53.41,83100.0,34.8883,34.8948,34.81,34.8166,83100.0
2005-01-21 15:40:00,53.41,53.47,53.4,53.43,61700.0,34.8166,34.8557,34.81,34.8296,61700.0
2005-01-21 15:50:00,53.43,53.45,53.39,53.41,40400.0,34.8296,34.8426,34.8035,34.8166,40400.0
2005-01-24 09:30:00,53.63,53.63,53.28,53.29,18400.0,34.96,34.96,34.7318,34.7383,18400.0
2005-01-24 09:40:00,53.28,53.33,53.03,53.1,61100.0,34.7318,34.7644,34.5689,34.6145,61100.0
2005-01-24 09:50:00,53.09,53.1,52.98,53.0,49100.0,34.608,34.6145,34.5363,34.5493,49100.0
2005-01-24 10:00:00,53.02,53.05,52.89,52.89,27800.0,34.5623,34.5819,34.4776,34.4776,27800.0
2005-01-24 10:10:00,52.84,53.22,52.81,53.2,33200.0,34.445,34.6927,34.4254,34.6797,33200.0
2005-01-24 10:20:00,53.2,53.2,52.91,52.92,18900.0,34.6797,34.6797,34.4906,34.4971,18900.0
2005-01-24 10:30:00,52.9,53.08,52.9,52.98,22900.0,34.4841,34.6014,34.4841,34.5363,22900.0
2005-01-24 10:40:00,52.98,53.1,52.9,52.95,25400.0,34.5363,34.6145,34.4841,34.5167,25400.0
2005-01-24 10:50:00,52.95,53.05,52.84,53.03,27100.0,34.5167,34.5819,34.445,34.5689,27100.0
2005-01-24 11:00:00,53.04,53.1,53.0,53.0,31400.0,34.5754,34.6145,34.5493,34.5493,31400.0
2005-01-24 11:10:00,53.0,53.05,52.98,53.05,44100.0,34.5493,34.5819,34.5363,34.5819,44100.0
2005-01-24 11:20:00,53.04,53.07,53.01,53.05,28000.0,34.5754,34.5949,34.5558,34.5819,28000.0
2005-01-24 11:30:00,53.03,53.05,53.03,53.04,24100.0,34.5689,34.5819,34.5689,34.5754,24100.0
2005-01-24 11:40:00,53.04,53.05,52.99,53.02,17200.0,34.5754,34.5819,34.5428,34.5623,17200.0
2005-01-24 11:50:00,53.03,53.1,53.03,53.08,13300.0,34.5689,34.6145,34.5689,34.6014,13300.0
2005-01-24 12:00:00,53.07,53.1,52.93,53.0,22600.0,34.5949,34.6145,34.5037,34.5493,22600.0
2005-01-24 12:10:00,52.99,53.02,52.82,52.83,15800.0,34.5428,34.5623,34.432,34.4385,15800.0
2005-01-24 12:20:00,52.84,52.95,52.83,52.87,18500.0,34.445,34.5167,34.4385,34.4646,18500.0
2005-01-24 12:30:00,52.86,52.9,52.85,52.86,22700.0,34.458,34.4841,34.4515,34.458,22700.0
2005-01-24 12:40:00,52.86,52.94,52.85,52.94,14000.0,34.458,34.5102,34.4515,34.5102,14000.0
2005-01-24 12:50:00,52.97,52.98,52.95,52.95,8300.0,34.5297,34.5363,34.5167,34.5167,8300.0
2005-01-24 13:00:00,52.97,52.99,52.92,52.92,17500.0,34.5297,34.5428,34.4971,34.4971,17500.0
2005-01-24 13:10:00,52.91,52.93,52.88,52.92,5900.0,34.4906,34.5037,34.4711,34.4971,5900.0
2005-01-24 13:20:00,52.92,52.95,52.88,52.91,8500.0,34.4971,34.5167,34.4711,34.4906,8500.0
2005-01-24 13:30:00,52.91,52.92,52.88,52.91,10800.0,34.4906,34.4971,34.4711,34.4906,10800.0
2005-01-24 13:40:00,52.91,52.96,52.9,52.94,8900.0,34.4906,34.5232,34.4841,34.5102,8900.0
2005-01-24 13:50:00,52.95,52.97,52.85,52.87,19600.0,34.5167,34.5297,34.4515,34.4646,19600.0
2005-01-24 14:00:00,52.87,52.95,52.87,52.9,18400.0,34.4646,34.5167,34.4646,34.4841,18400.0
2005-01-24 14:10:00,52.92,52.97,52.85,52.89,12600.0,34.4971,34.5297,34.4515,34.4776,12600.0
2005-01-24 14:20:00,52.87,52.9,52.87,52.88,12800.0,34.4646,34.4841,34.4646,34.4711,12800.0
2005-01-24 14:30:00,52.87,52.87,52.7,52.77,31400.0,34.4646,34.4646,34.3537,34.3994,31400.0
2005-01-24 14:40:00,52.78,52.78,52.61,52.62,29200.0,34.4059,34.4059,34.2951,34.3016,29200.0
2005-01-24 14:50:00,52.62,52.69,52.4,52.52,43300.0,34.3016,34.3472,34.1582,34.2364,43300.0
2005-01-24 15:00:00,52.51,52.61,52.45,52.59,134300.0,34.2299,34.2951,34.1908,34.282,134300.0
2005-01-24 15:10:00,52.58,52.58,52.47,52.48,35700.0,34.2755,34.2755,34.2038,34.2103,35700.0
2005-01-24 15:20:00,52.48,52.59,52.4,52.59,42300.0,34.2103,34.282,34.1582,34.282,42300.0
2005-01-24 15:30:00,52.58,52.59,52.51,52.55,28000.0,34.2755,34.282,34.2299,34.256,28000.0
2005-01-24 15:40:00,52.55,52.55,52.47,52.47,41500.0,34.256,34.256,34.2038,34.2038,41500.0
2005-01-24 15:50:00,52.47,52.47,52.4,52.4,66400.0,34.2038,34.2038,34.1582,34.1582,66400.0
2005-01-25 09:30:00,52.5,52.71,52.5,52.68,24900.0,34.2234,34.3603,34.2234,34.3407,24900.0
2005-01-25 09:40:00,52.6,52.67,52.3,52.53,96900.0,34.2885,34.3342,34.093,34.2429,96900.0
2005-01-25 09:50:00,52.49,52.58,52.23,52.35,74000.0,34.2168,34.2755,34.0474,34.1256,74000.0
2005-01-25 10:00:00,52.36,52.48,52.14,52.35,70800.0,34.1321,34.2103,33.9887,34.1256,70800.0
2005-01-25 10:10:00,52.32,52.6,52.26,52.46,52200.0,34.106,34.2885,34.0669,34.1973,52200.0
2005-01-25 10:20:00,52.45,52.53,52.25,52.39,24000.0,34.1908,34.2429,34.0604,34.1517,24000.0
2005-01-25 10:30:00,52.39,52.54,52.38,52.54,19500.0,34.1517,34.2494,34.1451,34.2494,19500.0
2005-01-25 10:40:00,52.55,52.61,52.51,52.53,14000.0,34.256,34.2951,34.2299,34.2429,14000.0
2005-01-25 10:50:00,52.53,52.59,52.46,52.59,21200.0,34.2429,34.282,34.1973,34.282,21200.0
2005-01-25 11:00:00,52.58,52.85,52.58,52.85,48300.0,34.2755,34.4515,34.2755,34.4515,48300.0
2005-01-25 11:10:00,52.85,52.95,52.69,52.71,28000.0,34.4515,34.5167,34.3472,34.3603,28000.0
2005-01-25 11:20:00,52.72,52.75,52.7,52.74,10600.0,34.3668,34.3863,34.3537,34.3798,10600.0
2005-01-25 11:30:00,52.79,52.79,52.6,52.64,10000.0,34.4124,34.4124,34.2885,34.3146,10000.0
2005-01-25 11:40:00,52.65,52.74,52.57,52.58,14000.0,34.3211,34.3798,34.269,34.2755,14000.0
2005-01-25 11:50:00,52.58,52.65,52.45,52.56,18400.0,34.2755,34.3211,34.1908,34.2625,18400.0
2005-01-25 12:00:00,52.49,52.67,52.46,52.61,25700.0,34.2168,34.3342,34.1973,34.2951,25700.0
2005-01-25 12:10:00,52.63,52.75,52.55,52.59,30100.0,34.3081,34.3863,34.256,34.282,30100.0
2005-01-25 12:20:00,52.59,52.69,52.5,52.5,16200.0,34.282,34.3472,34.2234,34.2234,16200.0
2005-01-25 12:30:00,52.48,52.56,52.46,52.52,40300.0,34.2103,34.2625,34.1973,34.2364,40300.0
2005-01-25 12:40:00,52.52,52.67,52.51,52.59,16600.0,34.2364,34.3342,34.2299,34.282,16600.0
2005-01-25 12:50:00,52.55,52.56,52.51,52.51,6500.0,34.256,34.2625,34.2299,34.2299,6500.0
2005-01-25 13:00:00,52.53,52.86,52.52,52.81,21700.0,34.2429,34.458,34.2364,34.4254,21700.0
2005-01-25 13:10:00,52.76,52.76,52.6,52.66,30300.0,34.3928,34.3928,34.2885,34.3277,30300.0
2005-01-25 13:20:00,52.66,52.79,52.66,52.7,11600.0,34.3277,34.4124,34.3277,34.3537,11600.0
2005-01-25 13:30:00,52.7,52.7,52.59,52.64,18200.0,34.3537,34.3537,34.282,34.3146,18200.0
2005-01-25 13:40:00,52.63,52.64,52.56,52.57,8600.0,34.3081,34.3146,34.2625,34.269,8600.0
2005-01-25 13:50:00,52.57,52.61,52.48,52.57,23800.0,34.269,34.2951,34.2103,34.269,23800.0
2005-01-25 14:00:00,52.58,52.7,52.58,52.64,13600.0,34.2755,34.3537,34.2755,34.3146,13600.0
2005-01-25 14:10:00,52.62,52.65,52.59,52.59,20000.0,34.3016,34.3211,34.282,34.282,20000.0
2005-01-25 14:20:00,52.59,52.6,52.52,52.56,30800.0,34.282,34.2885,34.2364,34.2625,30800.0
2005-01-25 14:30:00,52.55,52.66,52.52,52.63,51400.0,34.256,34.3277,34.2364,34.3081,51400.0
2005-01-25 14:40:00,52.63,52.7,52.62,52.7,21100.0,34.3081,34.3537,34.3016,34.3537,21100.0
2005-01-25 14:50:00,52.7,52.8,52.7,52.76,40800.0,34.3537,34.4189,34.3537,34.3928,40800.0
2005-01-25 15:00:00,52.77,52.83,52.7,52.71,39500.0,34.3994,34.4385,34.3537,34.3603,39500.0
2005-01-25 15:10:00,52.65,52.66,52.47,52.47,43700.0,34.3211,34.3277,34.2038,34.2038,43700.0
2005-01-25 15:20:00,52.48,52.48,52.4,52.44,37400.0,34.2103,34.2103,34.1582,34.1842,37400.0
2005-01-25 15:30:00,52.44,52.5,52.43,52.48,31100.0,34.1842,34.2234,34.1777,34.2103,31100.0
2005-01-25 15:40:00,52.47,52.48,52.44,52.48,34300.0,34.2038,34.2103,34.1842,34.2103,34300.0
2005-01-25 15:50:00,52.48,52.52,52.35,52.49,66600.0,34.2103,34.2364,34.1256,34.2168,66600.0
2005-01-26 09:30:00,52.9,53.0,52.37,52.37,62000.0,34.4841,34.5493,34.1386,34.1386,62000.0
2005-01-26 09:40:00,52.36,52.36,52.11,52.22,64100.0,34.1321,34.1321,33.9691,34.0408,64100.0
2005-01-26 09:50:00,52.22,53.12,52.21,52.7,91200.0,34.0408,34.6275,34.0343,34.3537,91200.0
2005-01-26 10:00:00,52.7,52.82,52.58,52.79,25900.0,34.3537,34.432,34.2755,34.4124,25900.0
2005-01-26 10:10:00,52.79,53.25,52.79,53.23,46700.0,34.4124,34.7123,34.4124,34.6992,46700.0
2005-01-26 10:20:00,53.24,53.89,53.24,53.56,70100.0,34.7057,35.1295,34.7057,34.9143,70100.0
2005-01-26 10:30:00,53.56,53.56,53.1,53.35,53800.0,34.9143,34.9143,34.6145,34.7775,53800.0
2005-01-26 10:40:00,53.35,53.5,53.18,53.5,35100.0,34.7775,34.8752,34.6666,34.8752,35100.0
2005-01-26 10:50:00,53.5,54.13,53.5,54.07,75300.0,34.8752,35.2859,34.8752,35.2468,75300.0
2005-01-26 11:00:00,54.0,54.13,53.72,53.85,98600.0,35.2012,35.2859,35.0186,35.1034,98600.0
2005-01-26 11:10:00,53.86,54.04,53.55,53.55,43300.0,35.1099,35.2272,34.9078,34.9078,43300.0
2005-01-26 11:20:00,53.54,53.65,53.38,53.64,37300.0,34.9013,34.973,34.797,34.9665,37300.0
2005-01-26 11:30:00,53.65,53.67,53.52,53.57,55700.0,34.973,34.9861,34.8883,34.9209,55700.0
2005-01-26 11:40:00,53.57,53.7,53.51,53.57,46200.0,34.9209,35.0056,34.8818,34.9209,46200.0
2005-01-26 11:50:00,53.62,54.35,53.53,54.25,50300.0,34.9535,35.4293,34.8948,35.3641,50300.0
2005-01-26 12:00:00,54.2,54.46,54.14,54.36,57500.0,35.3315,35.501,35.2924,35.4358,57500.0
2005-01-26 12:10:00,54.34,54.4,54.18,54.4,68000.0,35.4228,35.4619,35.3185,35.4619,68000.0
2005-01-26 12:20:00,54.4,54.74,54.4,54.68,62600.0,35.4619,35.6836,35.4619,35.6444,62600.0
2005-01-26 12:30:00,54.68,54.77,54.6,54.61,111600.0,35.6444,35.7031,35.5923,35.5988,111600.0
2005-01-26 12:40:00,54.61,54.89,54.6,54.71,48700.0,35.5988,35.7813,35.5923,35.664,48700.0
2005-01-26 12:50:00,54.7,54.85,54.7,54.77,31100.0,35.6575,35.7553,35.6575,35.7031,31100.0
2005-01-26 13:00:00,54.76,54.85,54.72,54.83,41600.0,35.6966,35.7553,35.6705,35.7422,41600.0
2005-01-26 13:10:00,54.83,54.83,54.52,54.55,38700.0,35.7422,35.7422,35.5401,35.5597,38700.0
2005-01-26 13:20:00,54.55,54.63,54.52,54.58,16400.0,35.5597,35.6119,35.5401,35.5793,16400.0
2005-01-26 13:30:00,54.58,54.58,54.35,54.45,36000.0,35.5793,35.5793,35.4293,35.4945,36000.0
2005-01-26 13:40:00,54.44,54.47,54.24,54.47,67100.0,35.488,35.5076,35.3576,35.5076,67100.0
2005-01-26 13:50:00,54.47,54.47,54.35,54.37,30400.0,35.5076,35.5076,35.4293,35.4424,30400.0
2005-01-26 14:00:00,54.36,54.5,54.26,54.49,21000.0,35.4358,35.5271,35.3707,35.5206,21000.0
2005-01-26 14:10:00,54.49,54.5,54.38,54.45,52800.0,35.5206,35.5271,35.4489,35.4945,52800.0
2005-01-26 14:20:00,54.45,54.5,54.38,54.5,82300.0,35.4945,35.5271,35.4489,35.5271,82300.0
2005-01-26 14:30:00,54.5,54.5,54.35,54.35,68400.0,35.5271,35.5271,35.4293,35.4293,68400.0
2005-01-26 14:40:00,54.35,54.49,54.29,54.47,33400.0,35.4293,35.5206,35.3902,35.5076,33400.0
2005-01-26 14:50:00,54.47,54.47,54.38,54.44,23100.0,35.5076,35.5076,35.4489,35.488,23100.0
2005-01-26 15:00:00,54.43,54.44,54.41,54.41,21500.0,35.4815,35.488,35.4684,35.4684,21500.0
2005-01-26 15:10:00,54.38,54.41,54.36,54.41,29500.0,35.4489,35.4684,35.4358,35.4684,29500.0
2005-01-26 15:20:00,54.41,54.47,54.35,54.42,54300.0,35.4684,35.5076,35.4293,35.475,54300.0
2005-01-26 15:30:00,54.42,54.69,54.41,54.68,134600.0,35.475,35.651,35.4684,35.6444,134600.0
2005-01-26 15:40:00,54.68,54.69,54.47,54.66,163100.0,35.6444,35.651,35.5076,35.6314,163100.0
2005-01-26 15:50:00,54.66,54.79,54.63,54.75,152600.0,35.6314,35.7161,35.6119,35.6901,152600.0
2005-01-27 09:30:00,54.78,54.78,54.12,54.26,38200.0,35.7096,35.7096,35.2794,35.3707,38200.0
2005-01-27 09:40:00,54.3,54.48,54.23,54.43,31200.0,35.3967,35.5141,35.3511,35.4815,31200.0
2005-01-27 09:50:00,54.45,54.97,54.44,54.95,65000.0,35.4945,35.8335,35.488,35.8204,65000.0
2005-01-27 10:00:00,54.95,55.45,54.95,55.38,92600.0,35.8204,36.1464,35.8204,36.1008,92600.0
2005-01-27 10:10:00,55.39,55.9,55.39,55.9,97700.0,36.1073,36.4397,36.1073,36.4397,97700.0
2005-01-27 10:20:00,55.9,56.21,55.81,56.03,105200.0,36.4397,36.6418,36.3811,36.5245,105200.0
2005-01-27 10:30:00,56.03,56.04,55.8,55.94,116000.0,36.5245,36.531,36.3745,36.4658,116000.0
2005-01-27 10:40:00,55.94,56.15,55.88,56.07,89500.0,36.4658,36.6027,36.4267,36.5505,89500.0
2005-01-27 10:50:00,56.07,56.17,56.02,56.03,52600.0,36.5505,36.6157,36.518,36.5245,52600.0
2005-01-27 11:00:00,56.04,56.13,55.85,56.05,83100.0,36.531,36.5897,36.4071,36.5375,83100.0
2005-01-27 11:10:00,56.1,56.15,56.0,56.02,86600.0,36.5701,36.6027,36.5049,36.518,86600.0
2005-01-27 11:20:00,56.2,56.2,55.9,55.99,75500.0,36.6353,36.6353,36.4397,36.4984,75500.0
2005-01-27 11:30:00,55.99,56.0,55.95,55.95,70900.0,36.4984,36.5049,36.4723,36.4723,70900.0
2005-01-27 11:40:00,55.95,56.04,55.95,55.96,140100.0,36.4723,36.531,36.4723,36.4788,140100.0
2005-01-27 11:50:00,55.95,56.05,55.95,56.05,112000.0,36.4723,36.5375,36.4723,36.5375,112000.0
2005-01-27 12:00:00,56.09,56.15,55.96,55.97,51700.0,36.5636,36.6027,36.4788,36.4854,51700.0
2005-01-27 12:10:00,55.97,56.04,55.95,56.04,32600.0,36.4854,36.531,36.4723,36.531,32600.0
2005-01-27 12:20:00,56.05,56.13,55.91,55.92,37900.0,36.5375,36.5897,36.4462,36.4528,37900.0
2005-01-27 12:30:00,55.92,55.97,55.84,55.86,33500.0,36.4528,36.4854,36.4006,36.4137,33500.0
2005-01-27 12:40:00,55.86,55.99,55.86,55.9,29300.0,36.4137,36.4984,36.4137,36.4397,29300.0
2005-01-27 12:50:00,55.85,55.93,55.83,55.93,27000.0,36.4071,36.4593,36.3941,36.4593,27000.0
2005-01-27 13:00:00,55.93,55.99,55.88,55.96,24800.0,36.4593,36.4984,36.4267,36.4788,24800.0
2005-01-27 13:10:00,55.96,56.02,55.88,55.94,22100.0,36.4788,36.518,36.4267,36.4658,22100.0
2005-01-27 13:20:00,55.93,55.95,55.87,55.87,11600.0,36.4593,36.4723,36.4202,36.4202,11600.0
2005-01-27 13:30:00,55.81,55.93,55.8,55.91,43100.0,36.3811,36.4593,36.3745,36.4462,43100.0
2005-01-27 13:40:00,55.91,55.91,55.68,55.75,25600.0,36.4462,36.4462,36.2963,36.3419,25600.0
2005-01-27 13:50:00,55.75,55.82,55.64,55.77,49600.0,36.3419,36.3876,36.2702,36.355,49600.0
2005-01-27 14:00:00,55.76,55.81,55.75,55.79,18700.0,36.3485,36.3811,36.3419,36.368,18700.0
2005-01-27 14:10:00,55.78,55.81,55.71,55.8,17100.0,36.3615,36.3811,36.3159,36.3745,17100.0
2005-01-27 14:20:00,55.8,55.81,55.72,55.78,16300.0,36.3745,36.3811,36.3224,36.3615,16300.0
2005-01-27 14:30:00,55.76,55.94,55.76,55.85,61900.0,36.3485,36.4658,36.3485,36.4071,61900.0
2005-01-27 14:40:00,55.82,55.9,55.82,55.9,74400.0,36.3876,36.4397,36.3876,36.4397,74400.0
2005-01-27 14:50:00,55.89,55.95,55.84,55.85,18100.0,36.4332,36.4723,36.4006,36.4071,18100.0
2005-01-27 15:00:00,55.87,56.0,55.85,55.9,40500.0,36.4202,36.5049,36.4071,36.4397,40500.0
2005-01-27 15:10:00,55.9,55.95,55.86,55.94,53400.0,36.4397,36.4723,36.4137,36.4658,53400.0
2005-01-27 15:20:00,55.95,55.95,55.84,55.84,42500.0,36.4723,36.4723,36.4006,36.4006,42500.0
2005-01-27 15:30:00,55.84,55.9,55.84,55.88,47800.0,36.4006,36.4397,36.4006,36.4267,47800.0
2005-01-27 15:40:00,55.87,55.87,55.74,55.76,39700.0,36.4202,36.4202,36.3354,36.3485,39700.0
2005-01-27 15:50:00,55.76,55.8,55.73,55.77,97800.0,36.3485,36.3745,36.3289,36.355,97800.0
2005-01-28 09:30:00,55.5,55.95,55.5,55.95,115900.0,36.179,36.4723,36.179,36.4723,115900.0
2005-01-28 09:40:00,55.94,56.34,55.93,56.28,50200.0,36.4658,36.7266,36.4593,36.6874,50200.0
2005-01-28 09:50:00,56.32,56.4,56.18,56.19,104500.0,36.7135,36.7657,36.6223,36.6288,104500.0
2005-01-28 10:00:00,56.19,56.72,56.19,56.72,108100.0,36.6288,36.9743,36.6288,36.9743,108100.0
2005-01-28 10:10:00,56.72,56.79,56.35,56.4,98500.0,36.9743,37.0199,36.7331,36.7657,98500.0
2005-01-28 10:20:00,56.45,56.74,56.45,56.74,22000.0,36.7983,36.9873,36.7983,36.9873,22000.0
2005-01-28 10:30:00,56.72,56.83,56.71,56.72,74600.0,36.9743,37.046,36.9677,36.9743,74600.0
2005-01-28 10:40:00,56.72,56.79,56.54,56.55,97300.0,36.9743,37.0199,36.8569,36.8634,97300.0
2005-01-28 10:50:00,56.54,56.55,56.16,56.55,59300.0,36.8569,36.8634,36.6092,36.8634,59300.0
2005-01-28 11:00:00,56.55,56.72,56.39,56.46,55600.0,36.8634,36.9743,36.7591,36.8048,55600.0
2005-01-28 11:10:00,56.46,56.55,56.32,56.34,38400.0,36.8048,36.8634,36.7135,36.7266,38400.0
2005-01-28 11:20:00,56.34,56.34,55.84,55.84,78100.0,36.7266,36.7266,36.4006,36.4006,78100.0
2005-01-28 11:30:00,55.84,56.05,55.7,55.97,56900.0,36.4006,36.5375,36.3094,36.4854,56900.0
2005-01-28 11:40:00,55.98,56.11,55.9,56.07,21100.0,36.4919,36.5766,36.4397,36.5505,21100.0
2005-01-28 11:50:00,56.09,56.34,56.09,56.31,37100.0,36.5636,36.7266,36.5636,36.707,37100.0
2005-01-28 12:00:00,56.31,56.38,56.31,56.34,27500.0,36.707,36.7526,36.707,36.7266,27500.0
2005-01-28 12:10:00,56.33,56.43,56.32,56.38,53400.0,36.72,36.7852,36.7135,36.7526,53400.0
2005-01-28 12:20:00,56.37,56.38,56.12,56.12,44300.0,36.7461,36.7526,36.5831,36.5831,44300.0
2005-01-28 12:30:00,56.15,56.19,56.15,56.17,13700.0,36.6027,36.6288,36.6027,36.6157,13700.0
2005-01-28 12:40:00,56.17,56.2,56.17,56.17,21000.0,36.6157,36.6353,36.6157,36.6157,21000.0
2005-01-28 12:50:00,56.16,56.16,56.02,56.04,11900.0,36.6092,36.6092,36.518,36.531,11900.0
2005-01-28 13:00:00,56.02,56.09,55.96,56.08,23800.0,36.518,36.5636,36.4788,36.5571,23800.0
2005-01-28 13:10:00,56.09,56.33,56.09,56.3,16600.0,36.5636,36.72,36.5636,36.7005,16600.0
2005-01-28 13:20:00,56.3,56.31,56.15,56.26,20600.0,36.7005,36.707,36.6027,36.6744,20600.0
2005-01-28 13:30:00,56.26,56.26,56.11,56.12,11300.0,36.6744,36.6744,36.5766,36.5831,11300.0
2005-01-28 13:40:00,56.1,56.16,56.02,56.16,28700.0,36.5701,36.6092,36.518,36.6092,28700.0
2005-01-28 13:50:00,56.14,56.14,56.08,56.09,22300.0,36.5962,36.5962,36.5571,36.5636,22300.0
2005-01-28 14:00:00,56.1,56.14,56.05,56.05,27100.0,36.5701,36.5962,36.5375,36.5375,27100.0
2005-01-28 14:10:00,56.05,56.13,56.05,56.11,22600.0,36.5375,36.5897,36.5375,36.5766,22600.0
2005-01-28 14:20:00,56.1,56.14,56.1,56.1,17600.0,36.5701,36.5962,36.5701,36.5701,17600.0
2005-01-28 14:30:00,56.1,56.11,56.05,56.07,22400.0,36.5701,36.5766,36.5375,36.5505,22400.0
2005-01-28 14:40:00,56.1,56.24,56.1,56.23,29900.0,36.5701,36.6614,36.5701,36.6548,29900.0
2005-01-28 14:50:00,56.22,56.27,56.2,56.26,23200.0,36.6483,36.6809,36.6353,36.6744,23200.0
2005-01-28 15:00:00,56.26,56.28,56.25,56.26,31000.0,36.6744,36.6874,36.6679,36.6744,31000.0
2005-01-28 15:10:00,56.27,56.3,56.23,56.28,25100.0,36.6809,36.7005,36.6548,36.6874,25100.0
2005-01-28 15:20:00,56.29,56.36,56.28,56.34,33800.0,36.694,36.7396,36.6874,36.7266,33800.0
2005-01-28 15:30:00,56.33,56.33,56.14,56.3,38300.0,36.72,36.72,36.5962,36.7005,38300.0
2005-01-28 15:40:00,56.3,56.46,56.3,56.39,35000.0,36.7005,36.8048,36.7005,36.7591,35000.0
2005-01-28 15:50:00,56.39,56.39,56.36,56.38,46300.0,36.7591,36.7591,36.7396,36.7526,46300.0
2005-01-31 09:30:00,56.9,57.0,56.6,56.75,63500.0,37.0916,37.1568,36.896,36.9938,63500.0
2005-01-31 09:40:00,56.76,56.92,56.69,56.86,19700.0,37.0003,37.1046,36.9547,37.0655,19700.0
2005-01-31 09:50:00,56.84,56.93,56.8,56.87,24200.0,37.0525,37.1112,37.0264,37.072,24200.0
2005-01-31 10:00:00,56.88,56.88,56.6,56.78,31200.0,37.0786,37.0786,36.896,37.0134,31200.0
2005-01-31 10:10:00,56.78,56.8,56.64,56.64,24400.0,37.0134,37.0264,36.9221,36.9221,24400.0
2005-01-31 10:20:00,56.65,56.82,56.6,56.81,30000.0,36.9286,37.0395,36.896,37.0329,30000.0
2005-01-31 10:30:00,56.8,56.95,56.8,56.9,30500.0,37.0264,37.1242,37.0264,37.0916,30500.0
2005-01-31 10:40:00,56.89,56.89,56.85,56.85,10000.0,37.0851,37.0851,37.059,37.059,10000.0
2005-01-31 10:50:00,56.86,56.87,56.74,56.78,16400.0,37.0655,37.072,36.9873,37.0134,16400.0
2005-01-31 11:00:00,56.78,56.82,56.72,56.77,20300.0,37.0134,37.0395,36.9743,37.0069,20300.0
2005-01-31 11:10:00,56.8,56.96,56.79,56.84,22900.0,37.0264,37.1307,37.0199,37.0525,22900.0
2005-01-31 11:20:00,56.85,56.85,56.77,56.8,26900.0,37.059,37.059,37.0069,37.0264,26900.0
2005-01-31 11:30:00,56.8,56.89,56.75,56.75,83900.0,37.0264,37.0851,36.9938,36.9938,83900.0
2005-01-31 11:40:00,56.75,56.9,56.7,56.88,17500.0,36.9938,37.0916,36.9612,37.0786,17500.0
2005-01-31 11:50:00,56.88,56.89,56.81,56.82,7700.0,37.0786,37.0851,37.0329,37.0395,7700.0
2005-01-31 12:00:00,56.82,56.87,56.81,56.84,14700.0,37.0395,37.072,37.0329,37.0525,14700.0
2005-01-31 12:10:00,56.84,56.88,56.81,56.86,9900.0,37.0525,37.0786,37.0329,37.0655,9900.0
2005-01-31 12:20:00,56.86,56.94,56.85,56.87,24500.0,37.0655,37.1177,37.059,37.072,24500.0
2005-01-31 12:30:00,56.84,56.86,56.76,56.79,14700.0,37.0525,37.0655,37.0003,37.0199,14700.0
2005-01-31 12:40:00,56.8,56.83,56.7,56.71,12600.0,37.0264,37.046,36.9612,36.9677,12600.0
2005-01-31 12:50:00,56.72,56.8,56.72,56.79,13900.0,36.9743,37.0264,36.9743,37.0199,13900.0
2005-01-31 13:00:00,56.79,56.79,56.75,56.77,12500.0,37.0199,37.0199,36.9938,37.0069,12500.0
2005-01-31 13:10:00,56.75,56.78,56.7,56.7,15300.0,36.9938,37.0134,36.9612,36.9612,15300.0
2005-01-31 13:20:00,56.7,56.7,56.63,56.68,21300.0,36.9612,36.9612,36.9156,36.9482,21300.0
2005-01-31 13:30:00,56.68,56.75,56.67,56.74,19000.0,36.9482,36.9938,36.9417,36.9873,19000.0
2005-01-31 13:40:00,56.74,56.76,56.62,56.64,13300.0,36.9873,37.0003,36.9091,36.9221,13300.0
2005-01-31 13:50:00,56.63,56.64,56.56,56.62,18700.0,36.9156,36.9221,36.87,36.9091,18700.0
2005-01-31 14:00:00,56.63,56.79,56.63,56.78,13300.0,36.9156,37.0199,36.9156,37.0134,13300.0
2005-01-31 14:10:00,56.8,56.87,56.8,56.83,12700.0,37.0264,37.072,37.0264,37.046,12700.0
2005-01-31 14:20:00,56.84,56.86,56.79,56.82,11000.0,37.0525,37.0655,37.0199,37.0395,11000.0
2005-01-31 14:30:00,56.8,56.87,56.78,56.78,18400.0,37.0264,37.072,37.0134,37.0134,18400.0
2005-01-31 14:40:00,56.78,56.81,56.67,56.69,11200.0,37.0134,37.0329,36.9417,36.9547,11200.0
2005-01-31 14:50:00,56.69,56.74,56.67,56.7,27800.0,36.9547,36.9873,36.9417,36.9612,27800.0
2005-01-31 15:00:00,56.68,56.8,56.61,56.63,26300.0,36.9482,37.0264,36.9026,36.9156,26300.0
2005-01-31 15:10:00,56.63,56.66,56.46,56.46,23400.0,36.9156,36.9352,36.8048,36.8048,23400.0
2005-01-31 15:20:00,56.41,56.57,56.41,56.52,40900.0,36.7722,36.8765,36.7722,36.8439,40900.0
2005-01-31 15:30:00,56.55,56.55,56.43,56.55,32000.0,36.8634,36.8634,36.7852,36.8634,32000.0
2005-01-31 15:40:00,56.54,56.6,56.53,56.6,28700.0,36.8569,36.896,36.8504,36.896,28700.0
2005-01-31 15:50:00,56.63,56.7,56.59,56.64,47600.0,36.9156,36.9612,36.8895,36.9221,47600.0
2005-02-01 09:30:00,56.7,56.8,56.54,56.75,81200.0,36.9612,37.0264,36.8569,36.9938,81200.0
2005-02-01 09:40:00,56.74,57.62,56.74,57.62,66700.0,36.9873,37.561,36.9873,37.561,66700.0
2005-02-01 09:50:00,57.72,57.75,57.25,57.34,53500.0,37.6261,37.6457,37.3198,37.3784,53500.0
2005-02-01 10:00:00,57.31,57.42,57.07,57.36,34100.0,37.3589,37.4306,37.2024,37.3915,34100.0
2005-02-01 10:10:00,57.36,57.37,57.1,57.1,38400.0,37.3915,37.398,37.222,37.222,38400.0
2005-02-01 10:20:00,57.06,57.35,57.06,57.2,37600.0,37.1959,37.3849,37.1959,37.2872,37600.0
2005-02-01 10:30:00,57.18,57.38,57.11,57.38,60300.0,37.2741,37.4045,37.2285,37.4045,60300.0
2005-02-01 10:40:00,57.37,57.46,57.37,57.42,29600.0,37.398,37.4567,37.398,37.4306,29600.0
2005-02-01 10:50:00,57.42,57.43,57.33,57.33,19200.0,37.4306,37.4371,37.3719,37.3719,19200.0
2005-02-01 11:00:00,57.33,57.49,57.32,57.44,66800.0,37.3719,37.4762,37.3654,37.4436,66800.0
2005-02-01 11:10:00,57.43,57.52,57.41,57.46,27000.0,37.4371,37.4958,37.4241,37.4567,27000.0
2005-02-01 11:20:00,57.43,57.5,57.4,57.4,42900.0,37.4371,37.4827,37.4175,37.4175,42900.0
2005-02-01 11:30:00,57.41,57.54,57.4,57.54,61000.0,37.4241,37.5088,37.4175,37.5088,61000.0
2005-02-01 11:40:00,57.55,57.69,57.48,57.69,37700.0,37.5153,37.6066,37.4697,37.6066,37700.0
2005-02-01 11:50:00,57.69,57.89,57.67,57.89,45200.0,37.6066,37.737,37.5935,37.737,45200.0
2005-02-01 12:00:00,57.91,58.29,57.82,58.18,100800.0,37.75,37.9977,37.6913,37.926,100800.0
2005-02-01 12:10:00,58.19,58.24,57.94,57.96,46600.0,37.9325,37.9651,37.7696,37.7826,46600.0
2005-02-01 12:20:00,57.96,58.09,57.9,58.07,37700.0,37.7826,37.8673,37.7435,37.8543,37700.0
2005-02-01 12:30:00,58.08,58.16,58.01,58.01,17200.0,37.8608,37.913,37.8152,37.8152,17200.0
2005-02-01 12:40:00,58.02,58.03,57.92,57.98,48900.0,37.8217,37.8282,37.7565,37.7956,48900.0
2005-02-01 12:50:00,57.99,58.12,57.98,58.08,23200.0,37.8021,37.8869,37.7956,37.8608,23200.0
2005-02-01 13:00:00,58.1,58.13,58.03,58.09,18200.0,37.8739,37.8934,37.8282,37.8673,18200.0
2005-02-01 13:10:00,58.1,58.1,57.95,57.96,88600.0,37.8739,37.8739,37.7761,37.7826,88600.0
2005-02-01 13:20:00,57.95,57.97,57.81,57.83,52900.0,37.7761,37.7891,37.6848,37.6978,52900.0
2005-02-01 13:30:00,57.82,57.9,57.75,57.75,59300.0,37.6913,37.7435,37.6457,37.6457,59300.0
2005-02-01 13:40:00,57.75,57.77,57.64,57.77,52800.0,37.6457,37.6587,37.574,37.6587,52800.0
2005-02-01 13:50:00,57.77,57.77,57.63,57.75,53300.0,37.6587,37.6587,37.5675,37.6457,53300.0
2005-02-01 14:00:00,57.77,57.77,57.66,57.71,29900.0,37.6587,37.6587,37.587,37.6196,29900.0
2005-02-01 14:10:00,57.71,57.8,57.7,57.76,82600.0,37.6196,37.6783,37.6131,37.6522,82600.0
2005-02-01 14:20:00,57.76,57.77,57.71,57.71,31700.0,37.6522,37.6587,37.6196,37.6196,31700.0
2005-02-01 14:30:00,57.71,57.91,57.71,57.9,42300.0,37.6196,37.75,37.6196,37.7435,42300.0
2005-02-01 14:40:00,57.92,57.95,57.84,57.87,22400.0,37.7565,37.7761,37.7044,37.7239,22400.0
2005-02-01 14:50:00,57.88,57.93,57.87,57.93,17300.0,37.7304,37.763,37.7239,37.763,17300.0
2005-02-01 15:00:00,57.93,57.99,57.84,57.84,31500.0,37.763,37.8021,37.7044,37.7044,31500.0
2005-02-01 15:10:00,57.8,57.99,57.8,57.94,42700.0,37.6783,37.8021,37.6783,37.7696,42700.0
2005-02-01 15:20:00,57.97,57.98,57.9,57.94,27700.0,37.7891,37.7956,37.7435,37.7696,27700.0
2005-02-01 15:30:00,57.94,57.98,57.76,57.79,64300.0,37.7696,37.7956,37.6522,37.6718,64300.0
2005-02-01 15:40:00,57.79,57.96,57.76,57.96,66200.0,37.6718,37.7826,37.6522,37.7826,66200.0
2005-02-01 15:50:00,57.95,57.97,57.88,57.9,81200.0,37.7761,37.7891,37.7304,37.7435,81200.0
2005-02-02 09:30:00,58.04,58.42,58.04,58.31,43500.0,37.8347,38.0825,37.8347,38.0107,43500.0
2005-02-02 09:40:00,58.34,58.47,58.25,58.33,34800.0,38.0303,38.115,37.9716,38.0238,34800.0
2005-02-02 09:50:00,58.33,58.33,58.19,58.23,33300.0,38.0238,38.0238,37.9325,37.9586,33300.0
2005-02-02 10:00:00,58.25,58.26,58.03,58.1,40000.0,37.9716,37.9782,37.8282,37.8739,40000.0
2005-02-02 10:10:00,58.1,58.15,58.04,58.13,84500.0,37.8739,37.9064,37.8347,37.8934,84500.0
2005-02-02 10:20:00,58.12,58.18,58.11,58.14,22400.0,37.8869,37.926,37.8804,37.8999,22400.0
2005-02-02 10:30:00,58.16,58.25,58.15,58.17,25900.0,37.913,37.9716,37.9064,37.9195,25900.0
2005-02-02 10:40:00,58.16,58.2,58.13,58.2,27000.0,37.913,37.939,37.8934,37.939,27000.0
2005-02-02 10:50:00,58.21,58.29,58.21,58.25,11500.0,37.9456,37.9977,37.9456,37.9716,11500.0
2005-02-02 11:00:00,58.25,58.26,58.17,58.19,19100.0,37.9716,37.9782,37.9195,37.9325,19100.0
2005-02-02 11:10:00,58.21,58.26,58.21,58.26,44200.0,37.9456,37.9782,37.9456,37.9782,44200.0
2005-02-02 11:20:00,58.23,58.32,58.22,58.3,12900.0,37.9586,38.0173,37.9521,38.0042,12900.0
2005-02-02 11:30:00,58.3,58.32,58.2,58.21,26600.0,38.0042,38.0173,37.939,37.9456,26600.0
2005-02-02 11:40:00,58.2,58.34,58.2,58.34,27000.0,37.939,38.0303,37.939,38.0303,27000.0
2005-02-02 11:50:00,58.33,58.52,58.33,58.51,50400.0,38.0238,38.1476,38.0238,38.1411,50400.0
2005-02-02 12:00:00,58.51,58.59,58.48,58.5,15900.0,38.1411,38.1933,38.1216,38.1346,15900.0
2005-02-02 12:10:00,58.5,58.8,58.5,58.7,54200.0,38.1346,38.3302,38.1346,38.265,54200.0
2005-02-02 12:20:00,58.7,58.71,58.7,58.7,18300.0,38.265,38.2715,38.265,38.265,18300.0
2005-02-02 12:30:00,58.71,58.71,58.58,58.59,20400.0,38.2715,38.2715,38.1868,38.1933,20400.0
2005-02-02 12:40:00,58.59,58.59,58.52,58.53,12000.0,38.1933,38.1933,38.1476,38.1542,12000.0
2005-02-02 12:50:00,58.53,58.56,58.52,58.54,13500.0,38.1542,38.1737,38.1476,38.1607,13500.0
2005-02-02 13:00:00,58.54,58.59,58.52,58.52,7700.0,38.1607,38.1933,38.1476,38.1476,7700.0
2005-02-02 13:10:00,58.51,58.51,58.49,58.49,10400.0,38.1411,38.1411,38.1281,38.1281,10400.0
2005-02-02 13:20:00,58.5,58.53,58.49,58.53,14600.0,38.1346,38.1542,38.1281,38.1542,14600.0
2005-02-02 13:30:00,58.53,58.59,58.53,58.59,11000.0,38.1542,38.1933,38.1542,38.1933,11000.0
2005-02-02 13:40:00,58.59,58.6,58.55,58.55,12900.0,38.1933,38.1998,38.1672,38.1672,12900.0
2005-02-02 13:50:00,58.55,58.56,58.5,58.5,16100.0,38.1672,38.1737,38.1346,38.1346,16100.0
2005-02-02 14:00:00,58.51,58.51,58.38,58.44,32500.0,38.1411,38.1411,38.0564,38.0955,32500.0
2005-02-02 14:10:00,58.45,58.49,58.41,58.46,21400.0,38.102,38.1281,38.0759,38.1085,21400.0
2005-02-02 14:20:00,58.5,58.8,58.49,58.7,24100.0,38.1346,38.3302,38.1281,38.265,24100.0
2005-02-02 14:30:00,58.71,58.77,58.5,58.6,47500.0,38.2715,38.3106,38.1346,38.1998,47500.0
2005-02-02 14:40:00,58.58,58.65,58.53,58.65,23600.0,38.1868,38.2324,38.1542,38.2324,23600.0
2005-02-02 14:50:00,58.65,58.69,58.56,58.6,19500.0,38.2324,38.2585,38.1737,38.1998,19500.0
2005-02-02 15:00:00,58.61,58.61,58.53,58.55,30300.0,38.2063,38.2063,38.1542,38.1672,30300.0
2005-02-02 15:10:00,58.55,58.58,58.49,58.58,27000.0,38.1672,38.1868,38.1281,38.1868,27000.0
2005-02-02 15:20:00,58.58,58.68,58.51,58.55,27500.0,38.1868,38.2519,38.1411,38.1672,27500.0
2005-02-02 15:30:00,58.52,58.55,58.48,58.51,50200.0,38.1476,38.1672,38.1216,38.1411,50200.0
2005-02-02 15:40:00,58.51,58.57,58.5,58.55,33000.0,38.1411,38.1802,38.1346,38.1672,33000.0
2005-02-02 15:50:00,58.55,58.6,58.52,58.54,59100.0,38.1672,38.1998,38.1476,38.1607,59100.0
2005-02-03 09:30:00,58.5,58.5,58.17,58.25,22600.0,38.1346,38.1346,37.9195,37.9716,22600.0
2005-02-03 09:40:00,58.25,58.55,58.24,58.51,18800.0,37.9716,38.1672,37.9651,38.1411,18800.0
2005-02-03 09:50:00,58.5,58.6,58.38,58.4,55000.0,38.1346,38.1998,38.0564,38.0694,55000.0
2005-02-03 10:00:00,58.4,58.46,58.31,58.45,31100.0,38.0694,38.1085,38.0107,38.102,31100.0
2005-02-03 10:10:00,58.45,58.49,58.4,58.47,23300.0,38.102,38.1281,38.0694,38.115,23300.0
2005-02-03 10:20:00,58.48,58.54,58.48,58.53,12700.0,38.1216,38.1607,38.1216,38.1542,12700.0
2005-02-03 10:30:00,58.52,58.53,58.45,58.51,31300.0,38.1476,38.1542,38.102,38.1411,31300.0
2005-02-03 10:40:00,58.51,58.6,58.5,58.58,21200.0,38.1411,38.1998,38.1346,38.1868,21200.0
2005-02-03 10:50:00,58.57,58.63,58.51,58.55,34200.0,38.1802,38.2193,38.1411,38.1672,34200.0
2005-02-03 11:00:00,58.55,58.56,58.45,58.51,19900.0,38.1672,38.1737,38.102,38.1411,19900.0
2005-02-03 11:10:00,58.45,58.51,58.43,58.45,27600.0,38.102,38.1411,38.089,38.102,27600.0
2005-02-03 11:20:00,58.48,58.5,58.41,58.5,23600.0,38.1216,38.1346,38.0759,38.1346,23600.0
2005-02-03 11:30:00,58.47,58.58,58.4,58.55,33700.0,38.115,38.1868,38.0694,38.1672,33700.0
2005-02-03 11:40:00,58.56,58.65,58.5,58.5,48400.0,38.1737,38.2324,38.1346,38.1346,48400.0
2005-02-03 11:50:00,58.48,58.5,58.42,58.45,35600.0,38.1216,38.1346,38.0825,38.102,35600.0
2005-02-03 12:00:00,58.44,58.47,58.43,58.45,8700.0,38.0955,38.115,38.089,38.102,8700.0
2005-02-03 12:10:00,58.45,58.47,58.42,58.45,17700.0,38.102,38.115,38.0825,38.102,17700.0
2005-02-03 12:20:00,58.45,58.5,58.45,58.5,20300.0,38.102,38.1346,38.102,38.1346,20300.0
2005-02-03 12:30:00,58.5,58.57,58.47,58.57,16400.0,38.1346,38.1802,38.115,38.1802,16400.0
2005-02-03 12:40:00,58.54,58.55,58.42,58.43,11600.0,38.1607,38.1672,38.0825,38.089,11600.0
2005-02-03 12:50:00,58.42,58.45,58.35,58.36,37400.0,38.0825,38.102,38.0368,38.0433,37400.0
2005-02-03 13:00:00,58.36,58.46,58.35,58.45,27300.0,38.0433,38.1085,38.0368,38.102,27300.0
2005-02-03 13:10:00,58.45,58.49,58.42,58.48,7000.0,38.102,38.1281,38.0825,38.1216,7000.0
2005-02-03 13:20:00,58.48,58.53,58.47,58.53,11600.0,38.1216,38.1542,38.115,38.1542,11600.0
2005-02-03 13:30:00,58.54,58.58,58.5,58.58,15900.0,38.1607,38.1868,38.1346,38.1868,15900.0
2005-02-03 13:40:00,58.58,58.65,58.56,58.63,11800.0,38.1868,38.2324,38.1737,38.2193,11800.0
2005-02-03 13:50:00,58.64,58.69,58.64,58.69,12900.0,38.2259,38.2585,38.2259,38.2585,12900.0
2005-02-03 14:00:00,58.69,58.87,58.69,58.85,17600.0,38.2585,38.3758,38.2585,38.3628,17600.0
2005-02-03 14:10:00,58.84,58.98,58.84,58.97,22900.0,38.3562,38.4475,38.3562,38.441,22900.0
2005-02-03 14:20:00,58.96,59.04,58.95,59.0,32400.0,38.4345,38.4866,38.4279,38.4605,32400.0
2005-02-03 14:30:00,58.99,59.0,58.77,58.78,33300.0,38.454,38.4605,38.3106,38.3171,33300.0
2005-02-03 14:40:00,58.78,58.8,58.72,58.75,35400.0,38.3171,38.3302,38.278,38.2976,35400.0
2005-02-03 14:50:00,58.73,58.74,58.67,58.69,29400.0,38.2845,38.2911,38.2454,38.2585,29400.0
2005-02-03 15:00:00,58.69,58.69,58.6,58.63,18800.0,38.2585,38.2585,38.1998,38.2193,18800.0
2005-02-03 15:10:00,58.62,58.68,58.59,58.68,23200.0,38.2128,38.2519,38.1933,38.2519,23200.0
2005-02-03 15:20:00,58.68,58.69,58.63,58.67,27500.0,38.2519,38.2585,38.2193,38.2454,27500.0
2005-02-03 15:30:00,58.67,58.89,58.67,58.85,56200.0,38.2454,38.3888,38.2454,38.3628,56200.0
2005-02-03 15:40:00,58.85,58.87,58.77,58.87,32200.0,38.3628,38.3758,38.3106,38.3758,32200.0
2005-02-03 15:50:00,58.86,58.9,58.81,58.82,34900.0,38.3693,38.3953,38.3367,38.3432,34900.0
2005-02-04 09:30:00,58.89,58.89,58.85,58.87,15800.0,38.3888,38.3888,38.3628,38.3758,15800.0
2005-02-04 09:40:00,58.84,59.21,58.84,59.17,31300.0,38.3562,38.5974,38.3562,38.5714,31300.0
2005-02-04 09:50:00,59.16,59.85,59.16,59.85,27100.0,38.5648,39.0146,38.5648,39.0146,27100.0
2005-02-04 10:00:00,59.8,59.81,59.5,59.56,53400.0,38.982,38.9886,38.7865,38.8256,53400.0
2005-02-04 10:10:00,59.55,59.59,59.49,59.57,61200.0,38.8191,38.8451,38.78,38.8321,61200.0
2005-02-04 10:20:00,59.57,59.57,59.51,59.53,20500.0,38.8321,38.8321,38.793,38.806,20500.0
2005-02-04 10:30:00,59.53,59.53,59.39,59.4,38200.0,38.806,38.806,38.7148,38.7213,38200.0
2005-02-04 10:40:00,59.4,59.55,59.4,59.51,32700.0,38.7213,38.8191,38.7213,38.793,32700.0
2005-02-04 10:50:00,59.52,59.6,59.5,59.58,34100.0,38.7995,38.8517,38.7865,38.8386,34100.0
2005-02-04 11:00:00,59.59,59.6,59.54,59.55,20200.0,38.8451,38.8517,38.8125,38.8191,20200.0
2005-02-04 11:10:00,59.55,59.68,59.54,59.64,23100.0,38.8191,38.9038,38.8125,38.8777,23100.0
2005-02-04 11:20:00,59.64,59.64,59.52,59.6,39900.0,38.8777,38.8777,38.7995,38.8517,39900.0
2005-02-04 11:30:00,59.6,59.67,59.6,59.61,56300.0,38.8517,38.8973,38.8517,38.8582,56300.0
2005-02-04 11:40:00,59.62,59.66,59.59,59.64,18200.0,38.8647,38.8908,38.8451,38.8777,18200.0
2005-02-04 11:50:00,59.64,59.77,59.64,59.7,41400.0,38.8777,38.9625,38.8777,38.9168,41400.0
2005-02-04 12:00:00,59.7,59.74,59.69,59.7,22100.0,38.9168,38.9429,38.9103,38.9168,22100.0
2005-02-04 12:10:00,59.69,59.71,59.68,59.69,6200.0,38.9103,38.9234,38.9038,38.9103,6200.0
2005-02-04 12:20:00,59.73,59.89,59.72,59.87,11600.0,38.9364,39.0407,38.9299,39.0277,11600.0
2005-02-04 12:30:00,59.88,59.93,59.88,59.93,26200.0,39.0342,39.0668,39.0342,39.0668,26200.0
2005-02-04 12:40:00,59.93,59.98,59.9,59.92,25700.0,39.0668,39.0994,39.0472,39.0603,25700.0
2005-02-04 12:50:00,59.92,59.93,59.9,59.91,68300.0,39.0603,39.0668,39.0472,39.0537,68300.0
2005-02-04 13:00:00,59.92,59.93,59.89,59.89,21400.0,39.0603,39.0668,39.0407,39.0407,21400.0
2005-02-04 13:10:00,59.89,59.9,59.87,59.88,14500.0,39.0407,39.0472,39.0277,39.0342,14500.0
2005-02-04 13:20:00,59.88,59.9,59.87,59.9,20300.0,39.0342,39.0472,39.0277,39.0472,20300.0
2005-02-04 13:30:00,59.89,59.92,59.8,59.92,23600.0,39.0407,39.0603,38.982,39.0603,23600.0
2005-02-04 13:40:00,59.93,60.0,59.93,59.97,21200.0,39.0668,39.1124,39.0668,39.0929,21200.0
2005-02-04 13:50:00,59.97,59.97,59.92,59.95,24500.0,39.0929,39.0929,39.0603,39.0798,24500.0
2005-02-04 14:00:00,59.98,59.99,59.93,59.95,18100.0,39.0994,39.1059,39.0668,39.0798,18100.0
2005-02-04 14:10:00,59.94,59.95,59.91,59.94,18400.0,39.0733,39.0798,39.0537,39.0733,18400.0
2005-02-04 14:20:00,59.93,59.94,59.8,59.93,33300.0,39.0668,39.0733,38.982,39.0668,33300.0
2005-02-04 14:30:00,59.95,60.0,59.95,60.0,22100.0,39.0798,39.1124,39.0798,39.1124,22100.0
2005-02-04 14:40:00,60.0,60.07,59.94,60.04,37800.0,39.1124,39.158,39.0733,39.1385,37800.0
2005-02-04 14:50:00,60.03,60.1,59.99,60.02,23900.0,39.132,39.1776,39.1059,39.1254,23900.0
2005-02-04 15:00:00,60.02,60.09,60.01,60.09,25900.0,39.1254,39.1711,39.1189,39.1711,25900.0
2005-02-04 15:10:00,60.07,60.11,60.05,60.11,16300.0,39.158,39.1841,39.145,39.1841,16300.0
2005-02-04 15:20:00,60.11,60.17,60.08,60.17,20300.0,39.1841,39.2232,39.1646,39.2232,20300.0
2005-02-04 15:30:00,60.18,60.29,60.11,60.13,52100.0,39.2297,39.3015,39.1841,39.1972,52100.0
2005-02-04 15:40:00,60.14,60.24,60.11,60.22,42300.0,39.2037,39.2689,39.1841,39.2558,42300.0
2005-02-04 15:50:00,60.23,60.32,60.23,60.32,88900.0,39.2623,39.321,39.2623,39.321,88900.0
2005-02-07 09:30:00,60.0,60.0,59.77,59.85,40200.0,39.1124,39.1124,38.9625,39.0146,40200.0
2005-02-07 09:40:00,59.7,59.8,59.6,59.79,23200.0,38.9168,38.982,38.8517,38.9755,23200.0
2005-02-07 09:50:00,59.83,59.9,59.6,59.79,47700.0,39.0016,39.0472,38.8517,38.9755,47700.0
2005-02-07 10:00:00,59.6,59.94,59.6,59.9,21900.0,38.8517,39.0733,38.8517,39.0472,21900.0
2005-02-07 10:10:00,59.89,59.92,59.7,59.75,17600.0,39.0407,39.0603,38.9168,38.9494,17600.0
2005-02-07 10:20:00,59.75,59.76,59.58,59.58,15600.0,38.9494,38.956,38.8386,38.8386,15600.0
2005-02-07 10:30:00,59.56,59.56,59.45,59.48,25100.0,38.8256,38.8256,38.7539,38.7734,25100.0
2005-02-07 10:40:00,59.47,59.48,59.45,59.46,16800.0,38.7669,38.7734,38.7539,38.7604,16800.0
2005-02-07 10:50:00,59.46,59.55,59.45,59.52,15800.0,38.7604,38.8191,38.7539,38.7995,15800.0
2005-02-07 11:00:00,59.52,59.55,59.39,59.39,26800.0,38.7995,38.8191,38.7148,38.7148,26800.0
2005-02-07 11:10:00,59.38,59.41,59.3,59.41,33500.0,38.7082,38.7278,38.6561,38.7278,33500.0
2005-02-07 11:20:00,59.43,59.44,59.1,59.11,33000.0,38.7408,38.7474,38.5257,38.5322,33000.0
2005-02-07 11:30:00,59.08,59.09,58.75,58.86,76100.0,38.5127,38.5192,38.2976,38.3693,76100.0
2005-02-07 11:40:00,58.86,58.95,58.81,58.95,19700.0,38.3693,38.4279,38.3367,38.4279,19700.0
2005-02-07 11:50:00,58.98,59.04,58.9,58.91,35700.0,38.4475,38.4866,38.3953,38.4019,35700.0
2005-02-07 12:00:00,58.91,58.98,58.8,58.94,55600.0,38.4019,38.4475,38.3302,38.4214,55600.0
2005-02-07 12:10:00,58.93,59.02,58.88,58.89,15500.0,38.4149,38.4736,38.3823,38.3888,15500.0
2005-02-07 12:20:00,58.89,59.1,58.88,59.1,50500.0,38.3888,38.5257,38.3823,38.5257,50500.0
2005-02-07 12:30:00,59.11,59.11,59.06,59.07,17600.0,38.5322,38.5322,38.4996,38.5062,17600.0
2005-02-07 12:40:00,59.07,59.11,59.06,59.07,19500.0,38.5062,38.5322,38.4996,38.5062,19500.0
2005-02-07 12:50:00,59.07,59.08,59.0,59.05,23800.0,38.5062,38.5127,38.4605,38.4931,23800.0
2005-02-07 13:00:00,59.05,59.2,59.02,59.18,13900.0,38.4931,38.5909,38.4736,38.5779,13900.0
2005-02-07 13:10:00,59.18,59.31,59.18,59.3,19200.0,38.5779,38.6626,38.5779,38.6561,19200.0
2005-02-07 13:20:00,59.31,59.36,59.28,59.34,17100.0,38.6626,38.6952,38.6431,38.6822,17100.0
2005-02-07 13:30:00,59.34,59.43,59.3,59.4,12900.0,38.6822,38.7408,38.6561,38.7213,12900.0
2005-02-07 13:40:00,59.41,59.47,59.41,59.41,16000.0,38.7278,38.7669,38.7278,38.7278,16000.0
2005-02-07 13:50:00,59.41,59.43,59.23,59.29,33600.0,38.7278,38.7408,38.6105,38.6496,33600.0
2005-02-07 14:00:00,59.29,59.31,59.28,59.29,19500.0,38.6496,38.6626,38.6431,38.6496,19500.0
2005-02-07 14:10:00,59.3,59.33,59.29,59.31,14300.0,38.6561,38.6757,38.6496,38.6626,14300.0
2005-02-07 14:20:00,59.31,59.32,59.29,59.29,12900.0,38.6626,38.6691,38.6496,38.6496,12900.0
2005-02-07 14:30:00,59.3,59.36,59.29,59.29,21200.0,38.6561,38.6952,38.6496,38.6496,21200.0
2005-02-07 14:40:00,59.3,59.3,59.28,59.28,31100.0,38.6561,38.6561,38.6431,38.6431,31100.0
2005-02-07 14:50:00,59.28,59.33,59.28,59.3,21500.0,38.6431,38.6757,38.6431,38.6561,21500.0
2005-02-07 15:00:00,59.3,59.36,59.29,59.32,21700.0,38.6561,38.6952,38.6496,38.6691,21700.0
2005-02-07 15:10:00,59.33,59.33,59.29,59.3,23200.0,38.6757,38.6757,38.6496,38.6561,23200.0
2005-02-07 15:20:00,59.31,59.39,59.3,59.39,26800.0,38.6626,38.7148,38.6561,38.7148,26800.0
2005-02-07 15:30:00,59.39,59.4,59.3,59.31,24600.0,38.7148,38.7213,38.6561,38.6626,24600.0
2005-02-07 15:40:00,59.31,59.56,59.3,59.56,38300.0,38.6626,38.8256,38.6561,38.8256,38300.0
2005-02-07 15:50:00,59.55,59.56,59.36,59.43,35700.0,38.8191,38.8256,38.6952,38.7408,35700.0
2005-02-08 09:30:00,59.33,59.67,59.27,59.67,37800.0,38.6757,38.8973,38.6365,38.8973,37800.0
2005-02-08 09:40:00,59.67,60.08,59.66,60.0,46500.0,38.8973,39.1646,38.8908,39.1124,46500.0
2005-02-08 09:50:00,60.01,60.24,59.91,60.24,54800.0,39.1189,39.2689,39.0537,39.2689,54800.0
2005-02-08 10:00:00,60.23,60.36,60.03,60.1,41900.0,39.2623,39.3471,39.132,39.1776,41900.0
2005-02-08 10:10:00,60.09,60.28,60.0,60.06,57200.0,39.1711,39.2949,39.1124,39.1515,57200.0
2005-02-08 10:20:00,60.0,60.1,60.0,60.02,25800.0,39.1124,39.1776,39.1124,39.1254,25800.0
2005-02-08 10:30:00,60.02,60.08,60.0,60.05,67200.0,39.1254,39.1646,39.1124,39.145,67200.0
2005-02-08 10:40:00,60.06,60.07,59.99,60.05,40600.0,39.1515,39.158,39.1059,39.145,40600.0
2005-02-08 10:50:00,60.05,60.08,60.03,60.05,23100.0,39.145,39.1646,39.132,39.145,23100.0
2005-02-08 11:00:00,60.04,60.08,60.02,60.08,39700.0,39.1385,39.1646,39.1254,39.1646,39700.0
2005-02-08 11:10:00,60.08,60.24,60.08,60.23,30300.0,39.1646,39.2689,39.1646,39.2623,30300.0
2005-02-08 11:20:00,60.23,60.45,60.22,60.41,42200.0,39.2623,39.4058,39.2558,39.3797,42200.0
2005-02-08 11:30:00,60.44,60.5,60.27,60.3,48300.0,39.3992,39.4383,39.2884,39.308,48300.0
2005-02-08 11:40:00,60.31,60.47,60.31,60.42,27600.0,39.3145,39.4188,39.3145,39.3862,27600.0
2005-02-08 11:50:00,60.41,60.43,60.06,60.09,32800.0,39.3797,39.3927,39.1515,39.1711,32800.0
2005-02-08 12:00:00,60.08,60.11,60.04,60.06,14700.0,39.1646,39.1841,39.1385,39.1515,14700.0
2005-02-08 12:10:00,60.06,60.07,59.99,60.0,19300.0,39.1515,39.158,39.1059,39.1124,19300.0
2005-02-08 12:20:00,60.0,60.08,59.99,60.07,15100.0,39.1124,39.1646,39.1059,39.158,15100.0
2005-02-08 12:30:00,60.08,60.18,60.07,60.18,18900.0,39.1646,39.2297,39.158,39.2297,18900.0
2005-02-08 12:40:00,60.18,60.24,60.18,60.22,12000.0,39.2297,39.2689,39.2297,39.2558,12000.0
2005-02-08 12:50:00,60.22,60.22,60.08,60.08,15000.0,39.2558,39.2558,39.1646,39.1646,15000.0
2005-02-08 13:00:00,60.07,60.16,60.03,60.16,23400.0,39.158,39.2167,39.132,39.2167,23400.0
2005-02-08 13:10:00,60.15,60.23,60.11,60.23,13800.0,39.2102,39.2623,39.1841,39.2623,13800.0
2005-02-08 13:20:00,60.22,60.25,60.21,60.24,7500.0,39.2558,39.2754,39.2493,39.2689,7500.0
2005-02-08 13:30:00,60.23,60.45,60.23,60.38,36800.0,39.2623,39.4058,39.2623,39.3601,36800.0
2005-02-08 13:40:00,60.38,60.45,60.35,60.36,37100.0,39.3601,39.4058,39.3406,39.3471,37100.0
2005-02-08 13:50:00,60.36,60.36,60.26,60.27,15300.0,39.3471,39.3471,39.2819,39.2884,15300.0
2005-02-08 14:00:00,60.26,60.26,60.2,60.25,19600.0,39.2819,39.2819,39.2428,39.2754,19600.0
2005-02-08 14:10:00,60.23,60.35,60.23,60.33,12700.0,39.2623,39.3406,39.2623,39.3275,12700.0
2005-02-08 14:20:00,60.33,60.38,60.33,60.38,12100.0,39.3275,39.3601,39.3275,39.3601,12100.0
2005-02-08 14:30:00,60.37,60.43,60.37,60.39,24500.0,39.3536,39.3927,39.3536,39.3666,24500.0
2005-02-08 14:40:00,60.42,60.44,60.38,60.4,23700.0,39.3862,39.3992,39.3601,39.3732,23700.0
2005-02-08 14:50:00,60.39,60.46,60.37,60.44,13800.0,39.3666,39.4123,39.3536,39.3992,13800.0
2005-02-08 15:00:00,60.46,60.51,60.43,60.43,28900.0,39.4123,39.4449,39.3927,39.3927,28900.0
2005-02-08 15:10:00,60.43,60.5,60.41,60.41,28200.0,39.3927,39.4383,39.3797,39.3797,28200.0
2005-02-08 15:20:00,60.42,60.43,60.38,60.39,14200.0,39.3862,39.3927,39.3601,39.3666,14200.0
2005-02-08 15:30:00,60.38,60.44,60.35,60.43,29000.0,39.3601,39.3992,39.3406,39.3927,29000.0
2005-02-08 15:40:00,60.43,60.66,60.39,60.61,49600.0,39.3927,39.5426,39.3666,39.5101,49600.0
2005-02-08 15:50:00,60.61,60.69,60.61,60.67,84600.0,39.5101,39.5622,39.5101,39.5492,84600.0
2005-02-09 09:30:00,60.58,61.28,60.45,61.15,34000.0,39.4905,39.9468,39.4058,39.8621,34000.0
2005-02-09 09:40:00,61.3,61.46,60.58,60.68,29800.0,39.9598,40.0641,39.4905,39.5557,29800.0
2005-02-09 09:50:00,60.67,60.73,60.52,60.58,25800.0,39.5492,39.5883,39.4514,39.4905,25800.0
2005-02-09 10:00:00,60.6,60.6,60.31,60.4,33200.0,39.5035,39.5035,39.3145,39.3732,33200.0
2005-02-09 10:10:00,60.4,60.41,60.05,60.06,23600.0,39.3732,39.3797,39.145,39.1515,23600.0
2005-02-09 10:20:00,60.04,60.15,59.99,60.07,27200.0,39.1385,39.2102,39.1059,39.158,27200.0
2005-02-09 10:30:00,60.08,60.12,60.0,60.06,20900.0,39.1646,39.1906,39.1124,39.1515,20900.0
2005-02-09 10:40:00,60.05,60.1,60.0,60.08,31300.0,39.145,39.1776,39.1124,39.1646,31300.0
2005-02-09 10:50:00,60.05,60.12,60.02,60.09,17300.0,39.145,39.1906,39.1254,39.1711,17300.0
2005-02-09 11:00:00,60.09,60.1,60.04,60.06,25700.0,39.1711,39.1776,39.1385,39.1515,25700.0
2005-02-09 11:10:00,60.05,60.12,60.02,60.12,14700.0,39.145,39.1906,39.1254,39.1906,14700.0
2005-02-09 11:20:00,60.11,60.23,60.07,60.21,13100.0,39.1841,39.2623,39.158,39.2493,13100.0
2005-02-09 11:30:00,60.22,60.25,60.13,60.25,28400.0,39.2558,39.2754,39.1972,39.2754,28400.0
2005-02-09 11:40:00,60.25,60.28,60.1,60.18,14100.0,39.2754,39.2949,39.1776,39.2297,14100.0
2005-02-09 11:50:00,60.13,60.22,60.12,60.2,25600.0,39.1972,39.2558,39.1906,39.2428,25600.0
2005-02-09 12:00:00,60.19,60.19,60.13,60.19,21200.0,39.2363,39.2363,39.1972,39.2363,21200.0
2005-02-09 12:10:00,60.19,60.22,60.15,60.2,7900.0,39.2363,39.2558,39.2102,39.2428,7900.0
2005-02-09 12:20:00,60.2,60.25,60.2,60.22,7800.0,39.2428,39.2754,39.2428,39.2558,7800.0
2005-02-09 12:30:00,60.22,60.25,60.21,60.21,28200.0,39.2558,39.2754,39.2493,39.2493,28200.0
2005-02-09 12:40:00,60.21,60.29,60.2,60.29,13600.0,39.2493,39.3015,39.2428,39.3015,13600.0
2005-02-09 12:50:00,60.28,60.28,60.23,60.23,21800.0,39.2949,39.2949,39.2623,39.2623,21800.0
2005-02-09 13:00:00,60.24,60.34,60.21,60.32,10900.0,39.2689,39.334,39.2493,39.321,10900.0
2005-02-09 13:10:00,60.32,60.32,60.25,60.26,4800.0,39.321,39.321,39.2754,39.2819,4800.0
2005-02-09 13:20:00,60.26,60.34,60.23,60.34,15000.0,39.2819,39.334,39.2623,39.334,15000.0
2005-02-09 13:30:00,60.32,60.36,60.25,60.27,18600.0,39.321,39.3471,39.2754,39.2884,18600.0
2005-02-09 13:40:00,60.26,60.26,60.23,60.24,16300.0,39.2819,39.2819,39.2623,39.2689,16300.0
2005-02-09 13:50:00,60.24,60.28,60.24,60.25,13100.0,39.2689,39.2949,39.2689,39.2754,13100.0
2005-02-09 14:00:00,60.24,60.25,60.14,60.14,42500.0,39.2689,39.2754,39.2037,39.2037,42500.0
2005-02-09 14:10:00,60.14,60.14,60.09,60.12,38300.0,39.2037,39.2037,39.1711,39.1906,38300.0
2005-02-09 14:20:00,60.11,60.13,60.06,60.06,14300.0,39.1841,39.1972,39.1515,39.1515,14300.0
2005-02-09 14:30:00,60.06,60.17,60.06,60.14,22700.0,39.1515,39.2232,39.1515,39.2037,22700.0
2005-02-09 14:40:00,60.14,60.25,60.14,60.24,19500.0,39.2037,39.2754,39.2037,39.2689,19500.0
2005-02-09 14:50:00,60.25,60.25,60.21,60.22,19300.0,39.2754,39.2754,39.2493,39.2558,19300.0
2005-02-09 15:00:00,60.21,60.24,60.11,60.18,34800.0,39.2493,39.2689,39.1841,39.2297,34800.0
2005-02-09 15:10:00,60.18,60.19,60.1,60.18,33300.0,39.2297,39.2363,39.1776,39.2297,33300.0
2005-02-09 15:20:00,60.19,60.24,60.17,60.21,36400.0,39.2363,39.2689,39.2232,39.2493,36400.0
2005-02-09 15:30:00,60.21,60.22,60.16,60.16,38100.0,39.2493,39.2558,39.2167,39.2167,38100.0
2005-02-09 15:40:00,60.16,60.16,60.1,60.11,33700.0,39.2167,39.2167,39.1776,39.1841,33700.0
2005-02-09 15:50:00,60.1,60.1,60.06,60.07,27300.0,39.1776,39.1776,39.1515,39.158,27300.0
2005-02-10 09:30:00,60.1,60.13,59.8,59.9,18800.0,39.2859,39.3055,39.0898,39.1551,18800.0
2005-02-10 09:40:00,59.96,59.98,59.9,59.97,19200.0,39.1944,39.2074,39.1551,39.2009,19200.0
2005-02-10 09:50:00,59.97,60.06,59.93,60.06,15600.0,39.2009,39.2597,39.1748,39.2597,15600.0
2005-02-10 10:00:00,60.06,60.31,60.05,60.18,21800.0,39.2597,39.4231,39.2532,39.3382,21800.0
2005-02-10 10:10:00,60.1,60.23,60.06,60.21,10500.0,39.2859,39.3709,39.2597,39.3578,10500.0
2005-02-10 10:20:00,60.14,60.2,60.14,60.19,7600.0,39.312,39.3512,39.312,39.3447,7600.0
2005-02-10 10:30:00,60.17,60.3,60.17,60.23,14700.0,39.3316,39.4166,39.3316,39.3709,14700.0
2005-02-10 10:40:00,60.26,60.3,60.11,60.11,13700.0,39.3905,39.4166,39.2924,39.2924,13700.0
2005-02-10 10:50:00,60.1,60.1,59.91,59.98,17400.0,39.2859,39.2859,39.1617,39.2074,17400.0
2005-02-10 11:00:00,59.97,59.97,59.7,59.8,28900.0,39.2009,39.2009,39.0244,39.0898,28900.0
2005-02-10 11:10:00,59.8,59.81,59.69,59.69,25100.0,39.0898,39.0963,39.0179,39.0179,25100.0
2005-02-10 11:20:00,59.67,59.68,59.61,59.64,12100.0,39.0048,39.0113,38.9656,38.9852,12100.0
2005-02-10 11:30:00,59.64,59.68,59.6,59.6,82200.0,38.9852,39.0113,38.959,38.959,82200.0
2005-02-10 11:40:00,59.6,59.73,59.6,59.7,23000.0,38.959,39.044,38.959,39.0244,23000.0
2005-02-10 11:50:00,59.69,59.7,59.6,59.6,36800.0,39.0179,39.0244,38.959,38.959,36800.0
2005-02-10 12:00:00,59.65,59.7,59.62,59.65,28000.0,38.9917,39.0244,38.9721,38.9917,28000.0
2005-02-10 12:10:00,59.62,59.67,59.6,59.61,28100.0,38.9721,39.0048,38.959,38.9656,28100.0
2005-02-10 12:20:00,59.61,59.62,59.48,59.53,33900.0,38.9656,38.9721,38.8806,38.9133,33900.0
2005-02-10 12:30:00,59.54,59.55,59.52,59.55,12500.0,38.9198,38.9264,38.9067,38.9264,12500.0
2005-02-10 12:40:00,59.55,59.55,59.52,59.54,12600.0,38.9264,38.9264,38.9067,38.9198,12600.0
2005-02-10 12:50:00,59.55,59.59,59.54,59.59,9700.0,38.9264,38.9525,38.9198,38.9525,9700.0
2005-02-10 13:00:00,59.56,59.59,59.44,59.47,40800.0,38.9329,38.9525,38.8545,38.8741,40800.0
2005-02-10 13:10:00,59.48,59.62,59.46,59.62,50400.0,38.8806,38.9721,38.8675,38.9721,50400.0
2005-02-10 13:20:00,59.62,59.63,59.56,59.6,37000.0,38.9721,38.9787,38.9329,38.959,37000.0
2005-02-10 13:30:00,59.61,59.7,59.6,59.6,20600.0,38.9656,39.0244,38.959,38.959,20600.0
2005-02-10 13:40:00,59.59,59.64,59.58,59.59,67500.0,38.9525,38.9852,38.946,38.9525,67500.0
2005-02-10 13:50:00,59.6,59.74,59.6,59.69,49300.0,38.959,39.0506,38.959,39.0179,49300.0
2005-02-10 14:00:00,59.73,59.79,59.63,59.64,14400.0,39.044,39.0832,38.9787,38.9852,14400.0
2005-02-10 14:10:00,59.62,59.64,59.6,59.61,11100.0,38.9721,38.9852,38.959,38.9656,11100.0
2005-02-10 14:20:00,59.61,59.66,59.61,59.64,15400.0,38.9656,38.9983,38.9656,38.9852,15400.0
2005-02-10 14:30:00,59.65,59.67,59.54,59.63,63300.0,38.9917,39.0048,38.9198,38.9787,63300.0
2005-02-10 14:40:00,59.63,59.63,59.45,59.53,30700.0,38.9787,38.9787,38.861,38.9133,30700.0
2005-02-10 14:50:00,59.53,59.54,59.46,59.52,42800.0,38.9133,38.9198,38.8675,38.9067,42800.0
2005-02-10 15:00:00,59.5,59.52,59.45,59.52,29300.0,38.8937,38.9067,38.861,38.9067,29300.0
2005-02-10 15:10:00,59.51,59.59,59.47,59.57,42600.0,38.9002,38.9525,38.8741,38.9394,42600.0
2005-02-10 15:20:00,59.57,59.78,59.57,59.73,32000.0,38.9394,39.0767,38.9394,39.044,32000.0
2005-02-10 15:30:00,59.72,59.72,59.58,59.62,42700.0,39.0375,39.0375,38.946,38.9721,42700.0
2005-02-10 15:40:00,59.62,59.73,59.56,59.56,40600.0,38.9721,39.044,38.9329,38.9329,40600.0
2005-02-10 15:50:00,59.58,59.66,59.58,59.66,49800.0,38.946,38.9983,38.946,38.9983,49800.0
2005-02-11 09:30:00,59.75,59.8,59.7,59.79,19500.0,39.0571,39.0898,39.0244,39.0832,19500.0
2005-02-11 09:40:00,59.79,59.79,59.56,59.64,20600.0,39.0832,39.0832,38.9329,38.9852,20600.0
2005-02-11 09:50:00,59.64,59.75,59.63,59.7,20000.0,38.9852,39.0571,38.9787,39.0244,20000.0
2005-02-11 10:00:00,59.7,59.84,59.67,59.83,16200.0,39.0244,39.1159,39.0048,39.1094,16200.0
2005-02-11 10:10:00,59.83,59.89,59.68,59.88,24900.0,39.1094,39.1486,39.0113,39.1421,24900.0
2005-02-11 10:20:00,59.88,59.96,59.86,59.93,16500.0,39.1421,39.1944,39.129,39.1748,16500.0
2005-02-11 10:30:00,59.92,59.93,59.88,59.93,12800.0,39.1682,39.1748,39.1421,39.1748,12800.0
2005-02-11 10:40:00,59.92,59.95,59.84,59.93,42400.0,39.1682,39.1878,39.1159,39.1748,42400.0
2005-02-11 10:50:00,59.93,59.93,59.9,59.9,11600.0,39.1748,39.1748,39.1551,39.1551,11600.0
2005-02-11 11:00:00,59.89,59.95,59.87,59.94,41900.0,39.1486,39.1878,39.1355,39.1813,41900.0
2005-02-11 11:10:00,59.95,60.06,59.94,60.06,71900.0,39.1878,39.2597,39.1813,39.2597,71900.0
2005-02-11 11:20:00,60.05,60.44,60.05,60.44,42500.0,39.2532,39.5081,39.2532,39.5081,42500.0
2005-02-11 11:30:00,60.47,60.52,60.2,60.26,42100.0,39.5277,39.5604,39.3512,39.3905,42100.0
2005-02-11 11:40:00,60.26,60.26,60.1,60.14,34200.0,39.3905,39.3905,39.2859,39.312,34200.0
2005-02-11 11:50:00,60.12,60.24,60.12,60.21,22500.0,39.299,39.3774,39.299,39.3578,22500.0
2005-02-11 12:00:00,60.21,60.28,60.18,60.28,55500.0,39.3578,39.4035,39.3382,39.4035,55500.0
2005-02-11 12:10:00,60.28,60.33,60.27,60.3,44900.0,39.4035,39.4362,39.397,39.4166,44900.0
2005-02-11 12:20:00,60.3,60.37,60.28,60.34,44200.0,39.4166,39.4624,39.4035,39.4428,44200.0
2005-02-11 12:30:00,60.34,60.4,60.31,60.37,15400.0,39.4428,39.482,39.4231,39.4624,15400.0
2005-02-11 12:40:00,60.38,60.44,60.27,60.28,24100.0,39.4689,39.5081,39.397,39.4035,24100.0
2005-02-11 12:50:00,60.28,60.36,60.22,60.33,14400.0,39.4035,39.4558,39.3643,39.4362,14400.0
2005-02-11 13:00:00,60.31,60.4,60.26,60.34,15800.0,39.4231,39.482,39.3905,39.4428,15800.0
2005-02-11 13:10:00,60.34,60.42,60.25,60.29,24400.0,39.4428,39.4951,39.3839,39.4101,24400.0
2005-02-11 13:20:00,60.28,60.39,60.28,60.33,29200.0,39.4035,39.4754,39.4035,39.4362,29200.0
2005-02-11 13:30:00,60.34,60.37,60.3,60.31,12700.0,39.4428,39.4624,39.4166,39.4231,12700.0
2005-02-11 13:40:00,60.31,60.4,60.29,60.32,27400.0,39.4231,39.482,39.4101,39.4297,27400.0
2005-02-11 13:50:00,60.33,60.35,60.3,60.3,28000.0,39.4362,39.4493,39.4166,39.4166,28000.0
2005-02-11 14:00:00,60.29,60.29,60.1,60.14,37800.0,39.4101,39.4101,39.2859,39.312,37800.0
2005-02-11 14:10:00,60.17,60.25,60.13,60.22,27500.0,39.3316,39.3839,39.3055,39.3643,27500.0
2005-02-11 14:20:00,60.24,60.25,60.17,60.2,13900.0,39.3774,39.3839,39.3316,39.3512,13900.0
2005-02-11 14:30:00,60.2,60.2,60.06,60.07,23300.0,39.3512,39.3512,39.2597,39.2663,23300.0
2005-02-11 14:40:00,60.07,60.07,60.01,60.06,24700.0,39.2663,39.2663,39.227,39.2597,24700.0
2005-02-11 14:50:00,60.06,60.15,60.06,60.07,19900.0,39.2597,39.3186,39.2597,39.2663,19900.0
2005-02-11 15:00:00,60.07,60.07,60.0,60.07,19100.0,39.2663,39.2663,39.2205,39.2663,19100.0
2005-02-11 15:10:00,60.07,60.15,60.06,60.14,15900.0,39.2663,39.3186,39.2597,39.312,15900.0
2005-02-11 15:20:00,60.14,60.28,60.14,60.26,26300.0,39.312,39.4035,39.312,39.3905,26300.0
2005-02-11 15:30:00,60.26,60.33,60.26,60.33,21100.0,39.3905,39.4362,39.3905,39.4362,21100.0
2005-02-11 15:40:00,60.32,60.39,60.32,60.39,37100.0,39.4297,39.4754,39.4297,39.4754,37100.0
2005-02-11 15:50:00,60.39,60.41,60.35,60.35,40900.0,39.4754,39.4885,39.4493,39.4493,40900.0
2005-02-14 09:30:00,60.25,60.25,59.94,60.01,21300.0,39.3839,39.3839,39.1813,39.227,21300.0
2005-02-14 09:40:00,60.01,60.22,59.88,59.99,52500.0,39.227,39.3643,39.1421,39.214,52500.0
2005-02-14 09:50:00,60.01,60.03,59.8,59.98,30500.0,39.227,39.2401,39.0898,39.2074,30500.0
2005-02-14 10:00:00,59.97,59.97,59.8,59.84,35500.0,39.2009,39.2009,39.0898,39.1159,35500.0
2005-02-14 10:10:00,59.85,59.89,59.74,59.75,23500.0,39.1225,39.1486,39.0506,39.0571,23500.0
2005-02-14 10:20:00,59.74,59.78,59.63,59.63,19400.0,39.0506,39.0767,38.9787,38.9787,19400.0
2005-02-14 10:30:00,59.63,59.63,59.56,59.61,28700.0,38.9787,38.9787,38.9329,38.9656,28700.0
2005-02-14 10:40:00,59.59,59.65,59.39,59.4,28500.0,38.9525,38.9917,38.8218,38.8283,28500.0
2005-02-14 10:50:00,59.39,59.5,59.39,59.46,27800.0,38.8218,38.8937,38.8218,38.8675,27800.0
2005-02-14 11:00:00,59.48,59.48,59.37,59.42,31900.0,38.8806,38.8806,38.8087,38.8414,31900.0
2005-02-14 11:10:00,59.4,59.5,59.36,59.45,38100.0,38.8283,38.8937,38.8022,38.861,38100.0
2005-02-14 11:20:00,59.43,59.46,59.4,59.41,19900.0,38.8479,38.8675,38.8283,38.8348,19900.0
2005-02-14 11:30:00,59.42,59.42,59.28,59.4,139800.0,38.8414,38.8414,38.7499,38.8283,139800.0
2005-02-14 11:40:00,59.4,59.43,59.32,59.35,24500.0,38.8283,38.8479,38.776,38.7956,24500.0
2005-02-14 11:50:00,59.34,59.34,59.26,59.28,25600.0,38.7891,38.7891,38.7368,38.7499,25600.0
2005-02-14 12:00:00,59.27,59.28,59.14,59.15,23300.0,38.7433,38.7499,38.6583,38.6649,23300.0
2005-02-14 12:10:00,59.15,59.19,59.11,59.15,12200.0,38.6649,38.691,38.6387,38.6649,12200.0
2005-02-14 12:20:00,59.14,59.35,59.14,59.34,9200.0,38.6583,38.7956,38.6583,38.7891,9200.0
2005-02-14 12:30:00,59.3,59.31,59.22,59.22,17700.0,38.7629,38.7695,38.7106,38.7106,17700.0
2005-02-14 12:40:00,59.22,59.23,59.1,59.16,33600.0,38.7106,38.7172,38.6322,38.6714,33600.0
2005-02-14 12:50:00,59.16,59.24,59.13,59.24,7900.0,38.6714,38.7237,38.6518,38.7237,7900.0
2005-02-14 13:00:00,59.21,59.21,59.11,59.2,32000.0,38.7041,38.7041,38.6387,38.6976,32000.0
2005-02-14 13:10:00,59.2,59.24,59.15,59.21,59200.0,38.6976,38.7237,38.6649,38.7041,59200.0
2005-02-14 13:20:00,59.22,59.29,59.19,59.21,16600.0,38.7106,38.7564,38.691,38.7041,16600.0
2005-02-14 13:30:00,59.18,59.23,59.17,59.21,30900.0,38.6845,38.7172,38.678,38.7041,30900.0
2005-02-14 13:40:00,59.21,59.27,59.14,59.27,9700.0,38.7041,38.7433,38.6583,38.7433,9700.0
2005-02-14 13:50:00,59.31,59.43,59.3,59.36,19600.0,38.7695,38.8479,38.7629,38.8022,19600.0
2005-02-14 14:00:00,59.35,59.37,59.15,59.17,27100.0,38.7956,38.8087,38.6649,38.678,27100.0
2005-02-14 14:10:00,59.17,59.24,59.16,59.21,8900.0,38.678,38.7237,38.6714,38.7041,8900.0
2005-02-14 14:20:00,59.2,59.28,59.17,59.25,15700.0,38.6976,38.7499,38.678,38.7303,15700.0
2005-02-14 14:30:00,59.27,59.35,59.23,59.26,15700.0,38.7433,38.7956,38.7172,38.7368,15700.0
2005-02-14 14:40:00,59.26,59.29,59.2,59.28,10300.0,38.7368,38.7564,38.6976,38.7499,10300.0
2005-02-14 14:50:00,59.22,59.49,59.22,59.48,24900.0,38.7106,38.8871,38.7106,38.8806,24900.0
2005-02-14 15:00:00,59.47,59.48,59.32,59.34,29800.0,38.8741,38.8806,38.776,38.7891,29800.0
2005-02-14 15:10:00,59.34,59.38,59.26,59.31,24400.0,38.7891,38.8152,38.7368,38.7695,24400.0
2005-02-14 15:20:00,59.3,59.33,59.24,59.3,23500.0,38.7629,38.7825,38.7237,38.7629,23500.0
2005-02-14 15:30:00,59.3,59.33,59.26,59.26,35000.0,38.7629,38.7825,38.7368,38.7368,35000.0
2005-02-14 15:40:00,59.25,59.35,59.25,59.31,54500.0,38.7303,38.7956,38.7303,38.7695,54500.0
2005-02-14 15:50:00,59.33,59.37,59.27,59.31,49600.0,38.7825,38.8087,38.7433,38.7695,49600.0
2005-02-15 09:30:00,59.25,59.38,59.2,59.3,51800.0,38.7303,38.8152,38.6976,38.7629,51800.0
2005-02-15 09:40:00,59.35,59.4,59.27,59.32,25300.0,38.7956,38.8283,38.7433,38.776,25300.0
2005-02-15 09:50:00,59.32,59.46,59.28,59.45,43800.0,38.776,38.8675,38.7499,38.861,43800.0
2005-02-15 10:00:00,59.46,59.55,59.31,59.45,14100.0,38.8675,38.9264,38.7695,38.861,14100.0
2005-02-15 10:10:00,59.49,59.75,59.49,59.73,19000.0,38.8871,39.0571,38.8871,39.044,19000.0
2005-02-15 10:20:00,59.75,59.88,59.75,59.82,24200.0,39.0571,39.1421,39.0571,39.1028,24200.0
2005-02-15 10:30:00,59.82,59.97,59.75,59.86,30200.0,39.1028,39.2009,39.0571,39.129,30200.0
2005-02-15 10:40:00,59.86,59.92,59.67,59.76,20700.0,39.129,39.1682,39.0048,39.0636,20700.0
2005-02-15 10:50:00,59.76,59.76,59.47,59.6,41600.0,39.0636,39.0636,38.8741,38.959,41600.0
2005-02-15 11:00:00,59.61,59.61,59.51,59.55,18300.0,38.9656,38.9656,38.9002,38.9264,18300.0
2005-02-15 11:10:00,59.55,59.55,59.44,59.49,14600.0,38.9264,38.9264,38.8545,38.8871,14600.0
2005-02-15 11:20:00,59.49,59.53,59.48,59.5,21300.0,38.8871,38.9133,38.8806,38.8937,21300.0
2005-02-15 11:30:00,59.5,59.5,59.44,59.44,15400.0,38.8937,38.8937,38.8545,38.8545,15400.0
2005-02-15 11:40:00,59.44,59.46,59.23,59.27,47400.0,38.8545,38.8675,38.7172,38.7433,47400.0
2005-02-15 11:50:00,59.28,59.34,59.28,59.28,15500.0,38.7499,38.7891,38.7499,38.7499,15500.0
2005-02-15 12:00:00,59.3,59.3,59.17,59.26,29900.0,38.7629,38.7629,38.678,38.7368,29900.0
2005-02-15 12:10:00,59.25,59.44,59.25,59.44,36400.0,38.7303,38.8545,38.7303,38.8545,36400.0
2005-02-15 12:20:00,59.45,59.48,59.4,59.45,11200.0,38.861,38.8806,38.8283,38.861,11200.0
2005-02-15 12:30:00,59.46,59.49,59.43,59.43,8200.0,38.8675,38.8871,38.8479,38.8479,8200.0
2005-02-15 12:40:00,59.46,59.5,59.43,59.49,12200.0,38.8675,38.8937,38.8479,38.8871,12200.0
2005-02-15 12:50:00,59.46,59.5,59.41,59.47,10900.0,38.8675,38.8937,38.8348,38.8741,10900.0
2005-02-15 13:00:00,59.46,59.46,59.31,59.34,8900.0,38.8675,38.8675,38.7695,38.7891,8900.0
2005-02-15 13:10:00,59.33,59.39,59.32,59.39,7900.0,38.7825,38.8218,38.776,38.8218,7900.0
2005-02-15 13:20:00,59.39,59.4,59.25,59.25,14300.0,38.8218,38.8283,38.7303,38.7303,14300.0
2005-02-15 13:30:00,59.26,59.4,59.24,59.35,27600.0,38.7368,38.8283,38.7237,38.7956,27600.0
2005-02-15 13:40:00,59.34,59.45,59.34,59.42,24200.0,38.7891,38.861,38.7891,38.8414,24200.0
2005-02-15 13:50:00,59.42,59.43,59.35,59.4,32900.0,38.8414,38.8479,38.7956,38.8283,32900.0
2005-02-15 14:00:00,59.4,59.56,59.32,59.38,22700.0,38.8283,38.9329,38.776,38.8152,22700.0
2005-02-15 14:10:00,59.38,59.4,59.36,59.4,20100.0,38.8152,38.8283,38.8022,38.8283,20100.0
2005-02-15 14:20:00,59.39,59.45,59.39,59.44,28200.0,38.8218,38.861,38.8218,38.8545,28200.0
2005-02-15 14:30:00,59.46,59.46,59.39,59.46,27000.0,38.8675,38.8675,38.8218,38.8675,27000.0
2005-02-15 14:40:00,59.45,59.51,59.45,59.51,24000.0,38.861,38.9002,38.861,38.9002,24000.0
2005-02-15 14:50:00,59.5,59.52,59.46,59.48,24800.0,38.8937,38.9067,38.8675,38.8806,24800.0
2005-02-15 15:00:00,59.49,59.49,59.38,59.4,27800.0,38.8871,38.8871,38.8152,38.8283,27800.0
2005-02-15 15:10:00,59.4,59.48,59.4,59.44,31000.0,38.8283,38.8806,38.8283,38.8545,31000.0
2005-02-15 15:20:00,59.45,59.46,59.4,59.4,19400.0,38.861,38.8675,38.8283,38.8283,19400.0
2005-02-15 15:30:00,59.4,59.5,59.4,59.5,36500.0,38.8283,38.8937,38.8283,38.8937,36500.0
2005-02-15 15:40:00,59.48,59.55,59.45,59.55,63500.0,38.8806,38.9264,38.861,38.9264,63500.0
2005-02-15 15:50:00,59.55,59.59,59.54,59.56,31700.0,38.9264,38.9525,38.9198,38.9329,31700.0
2005-02-16 09:30:00,59.58,59.6,59.26,59.44,34000.0,38.946,38.959,38.7368,38.8545,34000.0
2005-02-16 09:40:00,59.44,59.57,59.3,59.44,79200.0,38.8545,38.9394,38.7629,38.8545,79200.0
2005-02-16 09:50:00,59.39,59.67,59.31,59.52,47600.0,38.8218,39.0048,38.7695,38.9067,47600.0
2005-02-16 10:00:00,59.48,59.5,59.38,59.42,18600.0,38.8806,38.8937,38.8152,38.8414,18600.0
2005-02-16 10:10:00,59.4,59.74,59.39,59.74,23200.0,38.8283,39.0506,38.8218,39.0506,23200.0
2005-02-16 10:20:00,59.75,60.12,59.75,60.12,45600.0,39.0571,39.299,39.0571,39.299,45600.0
2005-02-16 10:30:00,60.08,60.1,59.75,59.76,37500.0,39.2728,39.2859,39.0571,39.0636,37500.0
2005-02-16 10:40:00,59.74,59.97,59.7,59.97,27900.0,39.0506,39.2009,39.0244,39.2009,27900.0
2005-02-16 10:50:00,59.98,60.05,59.89,60.03,23500.0,39.2074,39.2532,39.1486,39.2401,23500.0
2005-02-16 11:00:00,60.03,60.03,59.83,59.93,14100.0,39.2401,39.2401,39.1094,39.1748,14100.0
2005-02-16 11:10:00,59.95,60.06,59.91,60.0,26800.0,39.1878,39.2597,39.1617,39.2205,26800.0
2005-02-16 11:20:00,60.01,60.11,60.01,60.08,16700.0,39.227,39.2924,39.227,39.2728,16700.0
2005-02-16 11:30:00,60.08,60.08,59.96,59.97,12000.0,39.2728,39.2728,39.1944,39.2009,12000.0
2005-02-16 11:40:00,59.96,59.97,59.94,59.95,16200.0,39.1944,39.2009,39.1813,39.1878,16200.0
2005-02-16 11:50:00,59.95,60.01,59.95,60.0,5900.0,39.1878,39.227,39.1878,39.2205,5900.0
2005-02-16 12:00:00,60.01,60.01,59.89,59.9,10800.0,39.227,39.227,39.1486,39.1551,10800.0
2005-02-16 12:10:00,59.9,59.92,59.86,59.86,9100.0,39.1551,39.1682,39.129,39.129,9100.0
2005-02-16 12:20:00,59.85,59.99,59.85,59.99,12600.0,39.1225,39.214,39.1225,39.214,12600.0
2005-02-16 12:30:00,59.99,60.0,59.98,59.99,9800.0,39.214,39.2205,39.2074,39.214,9800.0
2005-02-16 12:40:00,59.99,60.0,59.98,59.99,10700.0,39.214,39.2205,39.2074,39.214,10700.0
2005-02-16 12:50:00,59.99,59.99,59.97,59.98,6800.0,39.214,39.214,39.2009,39.2074,6800.0
2005-02-16 13:00:00,59.98,59.99,59.96,59.99,11100.0,39.2074,39.214,39.1944,39.214,11100.0
2005-02-16 13:10:00,59.98,60.0,59.97,59.99,28100.0,39.2074,39.2205,39.2009,39.214,28100.0
2005-02-16 13:20:00,60.0,60.0,59.95,59.96,16100.0,39.2205,39.2205,39.1878,39.1944,16100.0
2005-02-16 13:30:00,59.96,60.07,59.95,60.03,35000.0,39.1944,39.2663,39.1878,39.2401,35000.0
2005-02-16 13:40:00,60.03,60.03,59.96,59.99,7900.0,39.2401,39.2401,39.1944,39.214,7900.0
2005-02-16 13:50:00,59.99,60.04,59.98,60.02,15600.0,39.214,39.2467,39.2074,39.2336,15600.0
2005-02-16 14:00:00,60.03,60.1,60.03,60.1,16400.0,39.2401,39.2859,39.2401,39.2859,16400.0
2005-02-16 14:10:00,60.1,60.14,60.08,60.12,11300.0,39.2859,39.312,39.2728,39.299,11300.0
2005-02-16 14:20:00,60.12,60.15,60.0,60.04,16200.0,39.299,39.3186,39.2205,39.2467,16200.0
2005-02-16 14:30:00,60.05,60.22,60.05,60.16,25700.0,39.2532,39.3643,39.2532,39.3251,25700.0
2005-02-16 14:40:00,60.16,60.31,60.14,60.18,43100.0,39.3251,39.4231,39.312,39.3382,43100.0
2005-02-16 14:50:00,60.16,60.27,60.04,60.24,38500.0,39.3251,39.397,39.2467,39.3774,38500.0
2005-02-16 15:00:00,60.27,60.3,60.15,60.16,32400.0,39.397,39.4166,39.3186,39.3251,32400.0
2005-02-16 15:10:00,60.16,60.18,60.15,60.17,22800.0,39.3251,39.3382,39.3186,39.3316,22800.0
2005-02-16 15:20:00,60.17,60.17,59.99,59.99,28700.0,39.3316,39.3316,39.214,39.214,28700.0
2005-02-16 15:30:00,60.0,60.03,59.95,60.01,33300.0,39.2205,39.2401,39.1878,39.227,33300.0
2005-02-16 15:40:00,59.99,59.99,59.96,59.98,21100.0,39.214,39.214,39.1944,39.2074,21100.0
2005-02-16 15:50:00,59.97,59.99,59.94,59.96,32400.0,39.2009,39.214,39.1813,39.1944,32400.0
2005-02-17 09:30:00,59.75,60.0,59.7,60.0,28000.0,39.0571,39.2205,39.0244,39.2205,28000.0
2005-02-17 09:40:00,60.01,60.46,59.89,59.89,11900.0,39.227,39.5212,39.1486,39.1486,11900.0
2005-02-17 09:50:00,59.9,59.95,59.71,59.95,19200.0,39.1551,39.1878,39.0309,39.1878,19200.0
2005-02-17 10:00:00,59.95,60.06,59.82,59.94,13000.0,39.1878,39.2597,39.1028,39.1813,13000.0
2005-02-17 10:10:00,59.93,59.93,59.5,59.67,21800.0,39.1748,39.1748,38.8937,39.0048,21800.0
2005-02-17 10:20:00,59.67,59.82,59.61,59.82,22400.0,39.0048,39.1028,38.9656,39.1028,22400.0
2005-02-17 10:30:00,59.85,59.85,59.7,59.8,36500.0,39.1225,39.1225,39.0244,39.0898,36500.0
2005-02-17 10:40:00,59.8,59.8,59.68,59.75,18300.0,39.0898,39.0898,39.0113,39.0571,18300.0
2005-02-17 10:50:00,59.75,59.84,59.72,59.83,18100.0,39.0571,39.1159,39.0375,39.1094,18100.0
2005-02-17 11:00:00,59.83,59.83,59.76,59.79,13000.0,39.1094,39.1094,39.0636,39.0832,13000.0
2005-02-17 11:10:00,59.79,59.82,59.78,59.82,68000.0,39.0832,39.1028,39.0767,39.1028,68000.0
2005-02-17 11:20:00,59.85,59.9,59.84,59.89,27100.0,39.1225,39.1551,39.1159,39.1486,27100.0
2005-02-17 11:30:00,59.9,59.9,59.8,59.86,13100.0,39.1551,39.1551,39.0898,39.129,13100.0
2005-02-17 11:40:00,59.88,59.88,59.74,59.74,19100.0,39.1421,39.1421,39.0506,39.0506,19100.0
2005-02-17 11:50:00,59.74,59.74,59.59,59.62,18500.0,39.0506,39.0506,38.9525,38.9721,18500.0
2005-02-17 12:00:00,59.63,59.74,59.62,59.7,16700.0,38.9787,39.0506,38.9721,39.0244,16700.0
2005-02-17 12:10:00,59.72,59.83,59.72,59.82,10500.0,39.0375,39.1094,39.0375,39.1028,10500.0
2005-02-17 12:20:00,59.84,59.85,59.78,59.78,7700.0,39.1159,39.1225,39.0767,39.0767,7700.0
2005-02-17 12:30:00,59.8,59.81,59.75,59.75,8700.0,39.0898,39.0963,39.0571,39.0571,8700.0
2005-02-17 12:40:00,59.76,59.81,59.74,59.79,19300.0,39.0636,39.0963,39.0506,39.0832,19300.0
2005-02-17 12:50:00,59.79,59.85,59.75,59.85,7000.0,39.0832,39.1225,39.0571,39.1225,7000.0
2005-02-17 13:00:00,59.84,59.97,59.8,59.81,13400.0,39.1159,39.2009,39.0898,39.0963,13400.0
2005-02-17 13:10:00,59.81,59.81,59.7,59.7,9600.0,39.0963,39.0963,39.0244,39.0244,9600.0
2005-02-17 13:20:00,59.68,59.68,59.62,59.68,11200.0,39.0113,39.0113,38.9721,39.0113,11200.0
2005-02-17 13:30:00,59.7,59.79,59.69,59.76,12700.0,39.0244,39.0832,39.0179,39.0636,12700.0
2005-02-17 13:40:00,59.76,59.79,59.75,59.77,8400.0,39.0636,39.0832,39.0571,39.0702,8400.0
2005-02-17 13:50:00,59.79,59.79,59.73,59.74,11100.0,39.0832,39.0832,39.044,39.0506,11100.0
2005-02-17 14:00:00,59.73,59.74,59.64,59.69,17500.0,39.044,39.0506,38.9852,39.0179,17500.0
2005-02-17 14:10:00,59.68,59.88,59.68,59.88,10100.0,39.0113,39.1421,39.0113,39.1421,10100.0
2005-02-17 14:20:00,59.89,59.91,59.84,59.91,8400.0,39.1486,39.1617,39.1159,39.1617,8400.0
2005-02-17 14:30:00,59.9,59.97,59.88,59.97,16200.0,39.1551,39.2009,39.1421,39.2009,16200.0
2005-02-17 14:40:00,59.97,59.97,59.81,59.81,21100.0,39.2009,39.2009,39.0963,39.0963,21100.0
2005-02-17 14:50:00,59.8,59.81,59.74,59.76,21700.0,39.0898,39.0963,39.0506,39.0636,21700.0
2005-02-17 15:00:00,59.75,59.75,59.66,59.66,21100.0,39.0571,39.0571,38.9983,38.9983,21100.0
2005-02-17 15:10:00,59.67,59.68,59.62,59.68,27400.0,39.0048,39.0113,38.9721,39.0113,27400.0
2005-02-17 15:20:00,59.66,59.66,59.61,59.66,16600.0,38.9983,38.9983,38.9656,38.9983,16600.0
2005-02-17 15:30:00,59.66,59.78,59.65,59.78,29900.0,38.9983,39.0767,38.9917,39.0767,29900.0
2005-02-17 15:40:00,59.8,59.83,59.78,59.81,25800.0,39.0898,39.1094,39.0767,39.0963,25800.0
2005-02-17 15:50:00,59.81,60.0,59.77,59.9,144000.0,39.0963,39.2205,39.0702,39.1551,144000.0
2005-02-18 09:30:00,59.9,60.46,59.8,60.3,72800.0,39.1551,39.5212,39.0898,39.4166,72800.0
2005-02-18 09:40:00,60.28,60.58,60.1,60.37,66100.0,39.4035,39.5996,39.2859,39.4624,66100.0
2005-02-18 09:50:00,60.36,60.36,60.09,60.16,32300.0,39.4558,39.4558,39.2793,39.3251,32300.0
2005-02-18 10:00:00,60.16,60.28,60.16,60.22,42700.0,39.3251,39.4035,39.3251,39.3643,42700.0
2005-02-18 10:10:00,60.22,60.29,60.12,60.21,43400.0,39.3643,39.4101,39.299,39.3578,43400.0
2005-02-18 10:20:00,60.21,60.22,60.05,60.1,26100.0,39.3578,39.3643,39.2532,39.2859,26100.0
2005-02-18 10:30:00,60.1,60.17,60.1,60.17,17500.0,39.2859,39.3316,39.2859,39.3316,17500.0
2005-02-18 10:40:00,60.17,60.21,59.92,59.92,32600.0,39.3316,39.3578,39.1682,39.1682,32600.0
2005-02-18 10:50:00,59.95,60.13,59.95,60.05,25000.0,39.1878,39.3055,39.1878,39.2532,25000.0
2005-02-18 11:00:00,60.06,60.07,60.05,60.06,12900.0,39.2597,39.2663,39.2532,39.2597,12900.0
2005-02-18 11:10:00,60.06,60.07,59.99,59.99,21600.0,39.2597,39.2663,39.214,39.214,21600.0
2005-02-18 11:20:00,60.0,60.0,59.95,59.95,9300.0,39.2205,39.2205,39.1878,39.1878,9300.0
2005-02-18 11:30:00,59.96,59.98,59.86,59.86,12400.0,39.1944,39.2074,39.129,39.129,12400.0
2005-02-18 11:40:00,59.87,59.87,59.65,59.65,11700.0,39.1355,39.1355,38.9917,38.9917,11700.0
2005-02-18 11:50:00,59.65,59.77,59.54,59.68,14100.0,38.9917,39.0702,38.9198,39.0113,14100.0
2005-02-18 12:00:00,59.68,59.73,59.66,59.7,8100.0,39.0113,39.044,38.9983,39.0244,8100.0
2005-02-18 12:10:00,59.71,59.71,59.6,59.67,10000.0,39.0309,39.0309,38.959,39.0048,10000.0
2005-02-18 12:20:00,59.68,59.71,59.53,59.53,10000.0,39.0113,39.0309,38.9133,38.9133,10000.0
2005-02-18 12:30:00,59.53,59.59,59.47,59.59,16300.0,38.9133,38.9525,38.8741,38.9525,16300.0
2005-02-18 12:40:00,59.62,59.65,59.58,59.64,5200.0,38.9721,38.9917,38.946,38.9852,5200.0
2005-02-18 12:50:00,59.65,59.75,59.65,59.7,14400.0,38.9917,39.0571,38.9917,39.0244,14400.0
2005-02-18 13:00:00,59.73,59.73,59.61,59.64,5200.0,39.044,39.044,38.9656,38.9852,5200.0
2005-02-18 13:10:00,59.57,59.57,59.51,59.52,3100.0,38.9394,38.9394,38.9002,38.9067,3100.0
2005-02-18 13:20:00,59.51,59.56,59.47,59.52,5000.0,38.9002,38.9329,38.8741,38.9067,5000.0
2005-02-18 13:30:00,59.55,59.55,59.5,59.52,3100.0,38.9264,38.9264,38.8937,38.9067,3100.0
2005-02-18 13:40:00,59.51,59.55,59.47,59.52,4900.0,38.9002,38.9264,38.8741,38.9067,4900.0
2005-02-18 13:50:00,59.52,59.59,59.52,59.58,87200.0,38.9067,38.9525,38.9067,38.946,87200.0
2005-02-18 14:00:00,59.6,59.62,59.53,59.62,23700.0,38.959,38.9721,38.9133,38.9721,23700.0
2005-02-18 14:10:00,59.62,59.7,59.62,59.7,10000.0,38.9721,39.0244,38.9721,39.0244,10000.0
2005-02-18 14:20:00,59.7,59.7,59.66,59.66,5600.0,39.0244,39.0244,38.9983,38.9983,5600.0
2005-02-18 14:30:00,59.68,59.85,59.67,59.84,25200.0,39.0113,39.1225,39.0048,39.1159,25200.0
2005-02-18 14:40:00,59.85,59.87,59.85,59.87,9700.0,39.1225,39.1355,39.1225,39.1355,9700.0
2005-02-18 14:50:00,59.87,59.88,59.76,59.76,11000.0,39.1355,39.1421,39.0636,39.0636,11000.0
2005-02-18 15:00:00,59.77,59.85,59.76,59.85,12100.0,39.0702,39.1225,39.0636,39.1225,12100.0
2005-02-18 15:10:00,59.85,59.85,59.81,59.85,27000.0,39.1225,39.1225,39.0963,39.1225,27000.0
2005-02-18 15:20:00,59.86,59.91,59.84,59.91,33800.0,39.129,39.1617,39.1159,39.1617,33800.0
2005-02-18 15:30:00,59.92,59.94,59.84,59.84,27600.0,39.1682,39.1813,39.1159,39.1159,27600.0
2005-02-18 15:40:00,59.85,60.0,59.8,60.0,62100.0,39.1225,39.2205,39.0898,39.2205,62100.0
2005-02-18 15:50:00,59.99,60.05,59.93,59.95,50400.0,39.214,39.2532,39.1748,39.1878,50400.0
2005-02-22 09:30:00,59.25,59.33,59.07,59.15,49500.0,38.7303,38.7825,38.6126,38.6649,49500.0
2005-02-22 09:40:00,59.16,59.18,58.96,58.96,29300.0,38.6714,38.6845,38.5407,38.5407,29300.0
2005-02-22 09:50:00,58.97,59.4,58.91,59.28,25500.0,38.5472,38.8283,38.508,38.7499,25500.0
2005-02-22 10:00:00,59.28,59.28,59.09,59.18,25100.0,38.7499,38.7499,38.6257,38.6845,25100.0
2005-02-22 10:10:00,59.19,59.4,59.15,59.37,13300.0,38.691,38.8283,38.6649,38.8087,13300.0
2005-02-22 10:20:00,59.37,59.73,59.36,59.68,14200.0,38.8087,39.044,38.8022,39.0113,14200.0
2005-02-22 10:30:00,59.67,59.95,59.66,59.95,18500.0,39.0048,39.1878,38.9983,39.1878,18500.0
2005-02-22 10:40:00,59.96,59.96,59.8,59.94,13500.0,39.1944,39.1944,39.0898,39.1813,13500.0
2005-02-22 10:50:00,59.94,59.95,59.76,59.76,12800.0,39.1813,39.1878,39.0636,39.0636,12800.0
2005-02-22 11:00:00,59.77,59.77,59.66,59.67,12100.0,39.0702,39.0702,38.9983,39.0048,12100.0
2005-02-22 11:10:00,59.68,59.68,59.49,59.5,12500.0,39.0113,39.0113,38.8871,38.8937,12500.0
2005-02-22 11:20:00,59.51,59.58,59.49,59.52,10300.0,38.9002,38.946,38.8871,38.9067,10300.0
2005-02-22 11:30:00,59.52,59.63,59.5,59.61,9300.0,38.9067,38.9787,38.8937,38.9656,9300.0
2005-02-22 11:40:00,59.62,59.78,59.61,59.77,11800.0,38.9721,39.0767,38.9656,39.0702,11800.0
2005-02-22 11:50:00,59.78,59.78,59.71,59.72,11400.0,39.0767,39.0767,39.0309,39.0375,11400.0
2005-02-22 12:00:00,59.73,59.83,59.73,59.83,12100.0,39.044,39.1094,39.044,39.1094,12100.0
2005-02-22 12:10:00,59.77,59.84,59.62,59.63,14300.0,39.0702,39.1159,38.9721,38.9787,14300.0
2005-02-22 12:20:00,59.62,59.62,59.45,59.48,12900.0,38.9721,38.9721,38.861,38.8806,12900.0
2005-02-22 12:30:00,59.48,59.5,59.41,59.42,16200.0,38.8806,38.8937,38.8348,38.8414,16200.0
2005-02-22 12:40:00,59.42,59.48,59.41,59.45,9000.0,38.8414,38.8806,38.8348,38.861,9000.0
2005-02-22 12:50:00,59.45,59.48,59.41,59.47,11800.0,38.861,38.8806,38.8348,38.8741,11800.0
2005-02-22 13:00:00,59.46,59.48,59.4,59.42,18000.0,38.8675,38.8806,38.8283,38.8414,18000.0
2005-02-22 13:10:00,59.43,59.5,59.38,59.47,12500.0,38.8479,38.8937,38.8152,38.8741,12500.0
2005-02-22 13:20:00,59.47,59.5,59.4,59.42,13300.0,38.8741,38.8937,38.8283,38.8414,13300.0
2005-02-22 13:30:00,59.43,59.43,59.35,59.36,15000.0,38.8479,38.8479,38.7956,38.8022,15000.0
2005-02-22 13:40:00,59.37,59.47,59.36,59.45,10300.0,38.8087,38.8741,38.8022,38.861,10300.0
2005-02-22 13:50:00,59.45,59.48,59.26,59.3,14500.0,38.861,38.8806,38.7368,38.7629,14500.0
2005-02-22 14:00:00,59.29,59.31,59.02,59.02,19600.0,38.7564,38.7695,38.5799,38.5799,19600.0
2005-02-22 14:10:00,59.02,59.02,58.87,58.89,15300.0,38.5799,38.5799,38.4819,38.4949,15300.0
2005-02-22 14:20:00,58.9,58.92,58.76,58.92,24800.0,38.5015,38.5145,38.41,38.5145,24800.0
2005-02-22 14:30:00,58.97,59.08,58.93,59.06,20100.0,38.5472,38.6191,38.5211,38.6061,20100.0
2005-02-22 14:40:00,59.07,59.07,58.99,59.0,45900.0,38.6126,38.6126,38.5603,38.5668,45900.0
2005-02-22 14:50:00,59.0,59.0,58.9,58.94,29100.0,38.5668,38.5668,38.5015,38.5276,29100.0
2005-02-22 15:00:00,58.93,58.96,58.88,58.94,23900.0,38.5211,38.5407,38.4884,38.5276,23900.0
2005-02-22 15:10:00,58.94,58.97,58.82,58.82,40300.0,38.5276,38.5472,38.4492,38.4492,40300.0
2005-02-22 15:20:00,58.83,58.83,58.76,58.77,26400.0,38.4557,38.4557,38.41,38.4165,26400.0
2005-02-22 15:30:00,58.76,58.82,58.74,58.79,43800.0,38.41,38.4492,38.3969,38.4296,43800.0
2005-02-22 15:40:00,58.79,58.84,58.78,58.79,29500.0,38.4296,38.4622,38.423,38.4296,29500.0
2005-02-22 15:50:00,58.79,58.83,58.75,58.76,35500.0,38.4296,38.4557,38.4034,38.41,35500.0
2005-02-23 09:30:00,58.95,58.95,58.65,58.85,34400.0,38.5342,38.5342,38.338,38.4688,34400.0
2005-02-23 09:40:00,58.91,58.91,58.59,58.62,42000.0,38.508,38.508,38.2988,38.3184,42000.0
2005-02-23 09:50:00,58.61,58.9,58.61,58.8,43600.0,38.3119,38.5015,38.3119,38.4361,43600.0
2005-02-23 10:00:00,58.76,58.76,58.59,58.68,27400.0,38.41,38.41,38.2988,38.3577,27400.0
2005-02-23 10:10:00,58.67,58.9,58.67,58.87,19300.0,38.3511,38.5015,38.3511,38.4819,19300.0
2005-02-23 10:20:00,58.87,59.05,58.85,59.02,30000.0,38.4819,38.5995,38.4688,38.5799,30000.0
2005-02-23 10:30:00,59.03,59.15,58.89,58.97,16900.0,38.5864,38.6649,38.4949,38.5472,16900.0
2005-02-23 10:40:00,58.98,59.1,58.96,59.04,14200.0,38.5538,38.6322,38.5407,38.593,14200.0
2005-02-23 10:50:00,59.04,59.04,58.92,59.0,12400.0,38.593,38.593,38.5145,38.5668,12400.0
2005-02-23 11:00:00,58.98,59.06,58.97,59.04,5400.0,38.5538,38.6061,38.5472,38.593,5400.0
2005-02-23 11:10:00,59.02,59.04,58.91,59.04,10100.0,38.5799,38.593,38.508,38.593,10100.0
2005-02-23 11:20:00,59.06,59.22,59.05,59.08,15700.0,38.6061,38.7106,38.5995,38.6191,15700.0
2005-02-23 11:30:00,59.07,59.14,59.07,59.11,11700.0,38.6126,38.6583,38.6126,38.6387,11700.0
2005-02-23 11:40:00,59.1,59.11,59.03,59.05,9300.0,38.6322,38.6387,38.5864,38.5995,9300.0
2005-02-23 11:50:00,59.04,59.04,58.91,58.93,9100.0,38.593,38.593,38.508,38.5211,9100.0
2005-02-23 12:00:00,58.93,58.96,58.88,58.91,5700.0,38.5211,38.5407,38.4884,38.508,5700.0
2005-02-23 12:10:00,58.9,58.93,58.88,58.93,10100.0,38.5015,38.5211,38.4884,38.5211,10100.0
2005-02-23 12:20:00,58.93,58.94,58.87,58.89,7700.0,38.5211,38.5276,38.4819,38.4949,7700.0
2005-02-23 12:30:00,58.89,58.92,58.89,58.91,5900.0,38.4949,38.5145,38.4949,38.508,5900.0
2005-02-23 12:40:00,58.9,58.91,58.86,58.88,7300.0,38.5015,38.508,38.4753,38.4884,7300.0
2005-02-23 12:50:00,58.86,58.92,58.86,58.89,6400.0,38.4753,38.5145,38.4753,38.4949,6400.0
2005-02-23 13:00:00,58.91,58.91,58.81,58.81,11600.0,38.508,38.508,38.4426,38.4426,11600.0
2005-02-23 13:10:00,58.81,58.81,58.68,58.74,12800.0,38.4426,38.4426,38.3577,38.3969,12800.0
2005-02-23 13:20:00,58.73,58.76,58.6,58.64,9500.0,38.3903,38.41,38.3054,38.3315,9500.0
2005-02-23 13:30:00,58.64,58.67,58.6,58.67,6700.0,38.3315,38.3511,38.3054,38.3511,6700.0
2005-02-23 13:40:00,58.66,58.82,58.6,58.79,24400.0,38.3446,38.4492,38.3054,38.4296,24400.0
2005-02-23 13:50:00,58.79,58.92,58.78,58.87,15500.0,38.4296,38.5145,38.423,38.4819,15500.0
2005-02-23 14:00:00,58.88,58.89,58.75,58.87,12800.0,38.4884,38.4949,38.4034,38.4819,12800.0
2005-02-23 14:10:00,58.87,58.89,58.7,58.77,8700.0,38.4819,38.4949,38.3707,38.4165,8700.0
2005-02-23 14:20:00,58.77,58.9,58.77,58.88,14200.0,38.4165,38.5015,38.4165,38.4884,14200.0
2005-02-23 14:30:00,58.87,58.94,58.85,58.85,49900.0,38.4819,38.5276,38.4688,38.4688,49900.0
2005-02-23 14:40:00,58.85,59.0,58.81,59.0,17800.0,38.4688,38.5668,38.4426,38.5668,17800.0
2005-02-23 14:50:00,58.99,59.02,58.9,58.92,13500.0,38.5603,38.5799,38.5015,38.5145,13500.0
2005-02-23 15:00:00,58.91,59.0,58.9,58.97,13700.0,38.508,38.5668,38.5015,38.5472,13700.0
2005-02-23 15:10:00,58.96,59.0,58.95,59.0,13900.0,38.5407,38.5668,38.5342,38.5668,13900.0
2005-02-23 15:20:00,59.02,59.09,58.94,58.98,25000.0,38.5799,38.6257,38.5276,38.5538,25000.0
2005-02-23 15:30:00,58.98,59.03,58.96,58.98,15600.0,38.5538,38.5864,38.5407,38.5538,15600.0
2005-02-23 15:40:00,58.98,59.03,58.95,58.97,23400.0,38.5538,38.5864,38.5342,38.5472,23400.0
2005-02-23 15:50:00,58.97,58.97,58.88,58.93,34000.0,38.5472,38.5472,38.4884,38.5211,34000.0
2005-02-24 09:30:00,59.15,59.71,59.15,59.43,31400.0,38.6649,39.0309,38.6649,38.8479,31400.0
2005-02-24 09:40:00,59.43,59.48,59.3,59.45,56300.0,38.8479,38.8806,38.7629,38.861,56300.0
2005-02-24 09:50:00,59.45,59.45,59.16,59.26,25500.0,38.861,38.861,38.6714,38.7368,25500.0
2005-02-24 10:00:00,59.19,59.25,59.1,59.25,17900.0,38.691,38.7303,38.6322,38.7303,17900.0
2005-02-24 10:10:00,59.25,59.69,59.25,59.65,16000.0,38.7303,39.0179,38.7303,38.9917,16000.0
2005-02-24 10:20:00,59.7,59.72,59.59,59.6,15500.0,39.0244,39.0375,38.9525,38.959,15500.0
2005-02-24 10:30:00,59.52,60.0,59.52,59.79,25700.0,38.9067,39.2205,38.9067,39.0832,25700.0
2005-02-24 10:40:00,59.78,59.88,59.69,59.7,8900.0,39.0767,39.1421,39.0179,39.0244,8900.0
2005-02-24 10:50:00,59.7,59.75,59.34,59.34,13200.0,39.0244,39.0571,38.7891,38.7891,13200.0
2005-02-24 11:00:00,59.33,59.59,59.33,59.53,12000.0,38.7825,38.9525,38.7825,38.9133,12000.0
2005-02-24 11:10:00,59.56,59.81,59.53,59.76,14400.0,38.9329,39.0963,38.9133,39.0636,14400.0
2005-02-24 11:20:00,59.76,59.86,59.68,59.84,18500.0,39.0636,39.129,39.0113,39.1159,18500.0
2005-02-24 11:30:00,59.84,59.92,59.76,59.89,14700.0,39.1159,39.1682,39.0636,39.1486,14700.0
2005-02-24 11:40:00,59.88,59.88,59.82,59.82,17900.0,39.1421,39.1421,39.1028,39.1028,17900.0
2005-02-24 11:50:00,59.81,59.81,59.65,59.65,12300.0,39.0963,39.0963,38.9917,38.9917,12300.0
2005-02-24 12:00:00,59.66,59.68,59.57,59.66,9900.0,38.9983,39.0113,38.9394,38.9983,9900.0
2005-02-24 12:10:00,59.65,59.75,59.65,59.75,19300.0,38.9917,39.0571,38.9917,39.0571,19300.0
2005-02-24 12:20:00,59.73,59.83,59.65,59.71,50200.0,39.044,39.1094,38.9917,39.0309,50200.0
2005-02-24 12:30:00,59.72,59.74,59.62,59.74,7400.0,39.0375,39.0506,38.9721,39.0506,7400.0
2005-02-24 12:40:00,59.69,59.83,59.69,59.74,5300.0,39.0179,39.1094,39.0179,39.0506,5300.0
2005-02-24 12:50:00,59.77,59.85,59.72,59.76,7800.0,39.0702,39.1225,39.0375,39.0636,7800.0
2005-02-24 13:00:00,59.77,59.84,59.63,59.67,10900.0,39.0702,39.1159,38.9787,39.0048,10900.0
2005-02-24 13:10:00,59.68,59.79,59.64,59.74,11500.0,39.0113,39.0832,38.9852,39.0506,11500.0
2005-02-24 13:20:00,59.8,59.88,59.74,59.84,11700.0,39.0898,39.1421,39.0506,39.1159,11700.0
2005-02-24 13:30:00,59.84,60.12,59.83,60.11,44400.0,39.1159,39.299,39.1094,39.2924,44400.0
2005-02-24 13:40:00,60.12,60.23,60.06,60.2,16000.0,39.299,39.3709,39.2597,39.3512,16000.0
2005-02-24 13:50:00,60.2,60.3,60.02,60.07,16300.0,39.3512,39.4166,39.2336,39.2663,16300.0
2005-02-24 14:00:00,60.07,60.17,60.02,60.12,16600.0,39.2663,39.3316,39.2336,39.299,16600.0
2005-02-24 14:10:00,60.12,60.37,60.1,60.32,31400.0,39.299,39.4624,39.2859,39.4297,31400.0
2005-02-24 14:20:00,60.31,60.38,60.26,60.26,18600.0,39.4231,39.4689,39.3905,39.3905,18600.0
2005-02-24 14:30:00,60.26,60.33,60.2,60.32,16700.0,39.3905,39.4362,39.3512,39.4297,16700.0
2005-02-24 14:40:00,60.3,60.35,60.24,60.29,13700.0,39.4166,39.4493,39.3774,39.4101,13700.0
2005-02-24 14:50:00,60.29,60.38,60.26,60.33,6900.0,39.4101,39.4689,39.3905,39.4362,6900.0
2005-02-24 15:00:00,60.33,60.43,60.33,60.42,26600.0,39.4362,39.5016,39.4362,39.4951,26600.0
2005-02-24 15:10:00,60.4,60.43,60.23,60.27,23000.0,39.482,39.5016,39.3709,39.397,23000.0
2005-02-24 15:20:00,60.25,60.29,60.22,60.25,11900.0,39.3839,39.4101,39.3643,39.3839,11900.0
2005-02-24 15:30:00,60.3,60.38,60.2,60.27,49100.0,39.4166,39.4689,39.3512,39.397,49100.0
2005-02-24 15:40:00,60.27,60.35,60.15,60.29,39000.0,39.397,39.4493,39.3186,39.4101,39000.0
2005-02-24 15:50:00,60.26,60.39,60.26,60.37,25500.0,39.3905,39.4754,39.3905,39.4624,25500.0
2005-02-25 09:30:00,60.5,60.65,60.41,60.41,35000.0,39.5473,39.6454,39.4885,39.4885,35000.0
2005-02-25 09:40:00,60.45,60.6,60.41,60.56,72100.0,39.5147,39.6127,39.4885,39.5866,72100.0
2005-02-25 09:50:00,60.55,60.57,60.44,60.52,18900.0,39.58,39.5931,39.5081,39.5604,18900.0
2005-02-25 10:00:00,60.52,60.63,60.5,60.63,14500.0,39.5604,39.6323,39.5473,39.6323,14500.0
2005-02-25 10:10:00,60.61,60.9,60.58,60.82,35000.0,39.6193,39.8088,39.5996,39.7565,35000.0
2005-02-25 10:20:00,60.85,60.91,60.81,60.91,17100.0,39.7761,39.8154,39.75,39.8154,17100.0
2005-02-25 10:30:00,60.89,60.89,60.8,60.81,16100.0,39.8023,39.8023,39.7435,39.75,16100.0
2005-02-25 10:40:00,60.82,60.86,60.8,60.81,52600.0,39.7565,39.7827,39.7435,39.75,52600.0
2005-02-25 10:50:00,60.83,60.99,60.82,60.99,23500.0,39.7631,39.8676,39.7565,39.8676,23500.0
2005-02-25 11:00:00,61.0,61.12,60.97,61.07,143900.0,39.8742,39.9526,39.8546,39.9199,143900.0
2005-02-25 11:10:00,61.07,61.2,61.07,61.19,37400.0,39.9199,40.0049,39.9199,39.9984,37400.0
2005-02-25 11:20:00,61.19,61.36,61.18,61.31,32600.0,39.9984,40.1095,39.9918,40.0768,32600.0
2005-02-25 11:30:00,61.31,61.63,61.28,61.63,33100.0,40.0768,40.286,40.0572,40.286,33100.0
2005-02-25 11:40:00,61.62,61.9,61.62,61.81,96100.0,40.2795,40.4625,40.2795,40.4037,96100.0
2005-02-25 11:50:00,61.8,61.93,61.8,61.92,68900.0,40.3971,40.4821,40.3971,40.4756,68900.0
2005-02-25 12:00:00,61.92,61.93,61.87,61.91,35400.0,40.4756,40.4821,40.4429,40.469,35400.0
2005-02-25 12:10:00,61.91,61.92,61.89,61.92,19700.0,40.469,40.4756,40.456,40.4756,19700.0
2005-02-25 12:20:00,61.93,61.94,61.91,61.94,17200.0,40.4821,40.4886,40.469,40.4886,17200.0
2005-02-25 12:30:00,61.93,62.09,61.93,62.09,107300.0,40.4821,40.5867,40.4821,40.5867,107300.0
2005-02-25 12:40:00,62.08,62.39,62.06,62.27,100300.0,40.5802,40.7828,40.5671,40.7044,100300.0
2005-02-25 12:50:00,62.29,62.4,62.22,62.28,48300.0,40.7174,40.7893,40.6717,40.7109,48300.0
2005-02-25 13:00:00,62.22,62.22,62.0,62.0,21800.0,40.6717,40.6717,40.5279,40.5279,21800.0
2005-02-25 13:10:00,62.0,62.05,61.99,62.01,35600.0,40.5279,40.5605,40.5213,40.5344,35600.0
2005-02-25 13:20:00,62.01,62.05,62.0,62.01,21000.0,40.5344,40.5605,40.5279,40.5344,21000.0
2005-02-25 13:30:00,62.01,62.06,61.96,62.03,37400.0,40.5344,40.5671,40.5017,40.5475,37400.0
2005-02-25 13:40:00,62.02,62.09,62.02,62.05,16300.0,40.5409,40.5867,40.5409,40.5605,16300.0
2005-02-25 13:50:00,62.05,62.15,62.05,62.15,25300.0,40.5605,40.6259,40.5605,40.6259,25300.0
2005-02-25 14:00:00,62.11,62.14,62.09,62.1,11400.0,40.5998,40.6194,40.5867,40.5932,11400.0
2005-02-25 14:10:00,62.1,62.31,62.1,62.27,33500.0,40.5932,40.7305,40.5932,40.7044,33500.0
2005-02-25 14:20:00,62.28,62.33,62.23,62.33,21200.0,40.7109,40.7436,40.6782,40.7436,21200.0
2005-02-25 14:30:00,62.33,62.49,62.33,62.41,48700.0,40.7436,40.8482,40.7436,40.7959,48700.0
2005-02-25 14:40:00,62.37,62.43,62.33,62.43,29000.0,40.7697,40.8089,40.7436,40.8089,29000.0
2005-02-25 14:50:00,62.43,62.5,62.39,62.46,33800.0,40.8089,40.8547,40.7828,40.8286,33800.0
2005-02-25 15:00:00,62.46,62.5,62.44,62.46,99500.0,40.8286,40.8547,40.8155,40.8286,99500.0
2005-02-25 15:10:00,62.44,62.53,62.35,62.37,73900.0,40.8155,40.8743,40.7566,40.7697,73900.0
2005-02-25 15:20:00,62.37,62.41,62.31,62.32,93700.0,40.7697,40.7959,40.7305,40.737,93700.0
2005-02-25 15:30:00,62.31,62.36,62.25,62.35,70100.0,40.7305,40.7632,40.6913,40.7566,70100.0
2005-02-25 15:40:00,62.35,62.41,62.34,62.4,70700.0,40.7566,40.7959,40.7501,40.7893,70700.0
2005-02-25 15:50:00,62.4,62.44,62.38,62.38,109600.0,40.7893,40.8155,40.7763,40.7763,109600.0
2005-02-28 09:30:00,62.3,62.73,62.28,62.45,42400.0,40.724,41.005,40.7109,40.822,42400.0
2005-02-28 09:40:00,62.46,62.59,62.46,62.57,39300.0,40.8286,40.9135,40.8286,40.9005,39300.0
2005-02-28 09:50:00,62.54,62.57,62.2,62.33,56100.0,40.8808,40.9005,40.6586,40.7436,56100.0
2005-02-28 10:00:00,62.4,62.46,62.25,62.27,15700.0,40.7893,40.8286,40.6913,40.7044,15700.0
2005-02-28 10:10:00,62.27,62.47,62.27,62.42,17600.0,40.7044,40.8351,40.7044,40.8024,17600.0
2005-02-28 10:20:00,62.42,62.72,62.4,62.7,27300.0,40.8024,40.9985,40.7893,40.9854,27300.0
2005-02-28 10:30:00,62.7,62.7,62.5,62.58,57200.0,40.9854,40.9854,40.8547,40.907,57200.0
2005-02-28 10:40:00,62.58,62.77,62.57,62.72,48100.0,40.907,41.0312,40.9005,40.9985,48100.0
2005-02-28 10:50:00,62.72,62.75,62.52,62.58,24100.0,40.9985,41.0181,40.8678,40.907,24100.0
2005-02-28 11:00:00,62.55,62.58,62.35,62.38,22500.0,40.8874,40.907,40.7566,40.7763,22500.0
2005-02-28 11:10:00,62.37,62.46,62.36,62.45,37600.0,40.7697,40.8286,40.7632,40.822,37600.0
2005-02-28 11:20:00,62.43,62.58,62.38,62.5,43100.0,40.8089,40.907,40.7763,40.8547,43100.0
2005-02-28 11:30:00,62.49,62.51,62.48,62.51,36500.0,40.8482,40.8612,40.8416,40.8612,36500.0
2005-02-28 11:40:00,62.53,62.59,62.5,62.5,7600.0,40.8743,40.9135,40.8547,40.8547,7600.0
2005-02-28 11:50:00,62.5,62.5,62.44,62.45,23900.0,40.8547,40.8547,40.8155,40.822,23900.0
2005-02-28 12:00:00,62.45,62.45,62.2,62.23,35000.0,40.822,40.822,40.6586,40.6782,35000.0
2005-02-28 12:10:00,62.25,62.25,61.79,61.79,53000.0,40.6913,40.6913,40.3906,40.3906,53000.0
2005-02-28 12:20:00,61.81,62.07,61.81,62.04,36200.0,40.4037,40.5736,40.4037,40.554,36200.0
2005-02-28 12:30:00,62.02,62.08,61.92,62.0,18000.0,40.5409,40.5802,40.4756,40.5279,18000.0
2005-02-28 12:40:00,62.01,62.02,61.92,62.01,38600.0,40.5344,40.5409,40.4756,40.5344,38600.0
2005-02-28 12:50:00,62.0,62.06,62.0,62.06,57900.0,40.5279,40.5671,40.5279,40.5671,57900.0
2005-02-28 13:00:00,62.07,62.24,62.06,62.24,75100.0,40.5736,40.6847,40.5671,40.6847,75100.0
2005-02-28 13:10:00,62.2,62.2,62.1,62.15,12900.0,40.6586,40.6586,40.5932,40.6259,12900.0
2005-02-28 13:20:00,62.16,62.16,61.84,61.87,13300.0,40.6324,40.6324,40.4233,40.4429,13300.0
2005-02-28 13:30:00,61.89,61.89,61.7,61.74,29400.0,40.456,40.456,40.3318,40.3579,29400.0
2005-02-28 13:40:00,61.73,61.85,61.7,61.83,37900.0,40.3514,40.4298,40.3318,40.4167,37900.0
2005-02-28 13:50:00,61.83,61.85,61.74,61.74,25000.0,40.4167,40.4298,40.3579,40.3579,25000.0
2005-02-28 14:00:00,61.7,61.7,61.4,61.51,37100.0,40.3318,40.3318,40.1357,40.2076,37100.0
2005-02-28 14:10:00,61.51,61.72,61.49,61.7,25800.0,40.2076,40.3448,40.1945,40.3318,25800.0
2005-02-28 14:20:00,61.77,61.81,61.63,61.65,27200.0,40.3775,40.4037,40.286,40.2991,27200.0
2005-02-28 14:30:00,61.65,61.65,61.5,61.53,25600.0,40.2991,40.2991,40.201,40.2206,25600.0
2005-02-28 14:40:00,61.53,61.69,61.52,61.59,61000.0,40.2206,40.3252,40.2141,40.2599,61000.0
2005-02-28 14:50:00,61.59,61.67,61.59,61.6,8800.0,40.2599,40.3121,40.2599,40.2664,8800.0
2005-02-28 15:00:00,61.62,61.98,61.62,61.92,24500.0,40.2795,40.5148,40.2795,40.4756,24500.0
2005-02-28 15:10:00,61.93,62.02,61.85,62.0,84000.0,40.4821,40.5409,40.4298,40.5279,84000.0
2005-02-28 15:20:00,62.03,62.23,62.0,62.03,70500.0,40.5475,40.6782,40.5279,40.5475,70500.0
2005-02-28 15:30:00,62.02,62.15,62.0,62.07,46300.0,40.5409,40.6259,40.5279,40.5736,46300.0
2005-02-28 15:40:00,62.07,62.14,62.05,62.13,29100.0,40.5736,40.6194,40.5605,40.6128,29100.0
2005-02-28 15:50:00,62.14,62.14,62.02,62.08,35300.0,40.6194,40.6194,40.5409,40.5802,35300.0
2005-03-01 09:30:00,62.1,62.41,62.1,62.23,25000.0,40.5932,40.7959,40.5932,40.6782,25000.0
2005-03-01 09:40:00,62.22,62.33,62.1,62.28,27000.0,40.6717,40.7436,40.5932,40.7109,27000.0
2005-03-01 09:50:00,62.28,62.33,62.19,62.29,18400.0,40.7109,40.7436,40.6521,40.7174,18400.0
2005-03-01 10:00:00,62.38,62.45,62.27,62.42,17900.0,40.7763,40.822,40.7044,40.8024,17900.0
2005-03-01 10:10:00,62.36,62.54,62.35,62.35,60100.0,40.7632,40.8808,40.7566,40.7566,60100.0
2005-03-01 10:20:00,62.36,62.36,62.1,62.13,14700.0,40.7632,40.7632,40.5932,40.6128,14700.0
2005-03-01 10:30:00,62.13,62.15,62.08,62.14,7700.0,40.6128,40.6259,40.5802,40.6194,7700.0
2005-03-01 10:40:00,62.12,62.15,61.82,61.9,23400.0,40.6063,40.6259,40.4102,40.4625,23400.0
2005-03-01 10:50:00,61.9,61.9,61.73,61.85,14500.0,40.4625,40.4625,40.3514,40.4298,14500.0
2005-03-01 11:00:00,61.82,61.89,61.75,61.84,16100.0,40.4102,40.456,40.3644,40.4233,16100.0
2005-03-01 11:10:00,61.8,61.8,61.42,61.53,20000.0,40.3971,40.3971,40.1487,40.2206,20000.0
2005-03-01 11:20:00,61.52,61.53,61.18,61.24,25200.0,40.2141,40.2206,39.9918,40.0311,25200.0
2005-03-01 11:30:00,61.25,61.38,61.25,61.38,12700.0,40.0376,40.1226,40.0376,40.1226,12700.0
2005-03-01 11:40:00,61.36,61.54,61.23,61.51,28800.0,40.1095,40.2272,40.0245,40.2076,28800.0
2005-03-01 11:50:00,61.53,61.67,61.49,61.67,22000.0,40.2206,40.3121,40.1945,40.3121,22000.0
2005-03-01 12:00:00,61.66,61.68,61.49,61.49,14100.0,40.3056,40.3187,40.1945,40.1945,14100.0
2005-03-01 12:10:00,61.49,61.58,61.47,61.55,26100.0,40.1945,40.2533,40.1814,40.2337,26100.0
2005-03-01 12:20:00,61.56,61.63,61.51,61.55,9500.0,40.2402,40.286,40.2076,40.2337,9500.0
2005-03-01 12:30:00,61.58,61.69,61.57,61.57,4600.0,40.2533,40.3252,40.2468,40.2468,4600.0
2005-03-01 12:40:00,61.58,61.61,61.55,61.59,8600.0,40.2533,40.2729,40.2337,40.2599,8600.0
2005-03-01 12:50:00,61.63,61.71,61.51,61.71,7700.0,40.286,40.3383,40.2076,40.3383,7700.0
2005-03-01 13:00:00,61.73,61.73,61.62,61.66,10100.0,40.3514,40.3514,40.2795,40.3056,10100.0
2005-03-01 13:10:00,61.65,61.65,61.48,61.48,8500.0,40.2991,40.2991,40.1879,40.1879,8500.0
2005-03-01 13:20:00,61.43,61.47,61.28,61.3,14200.0,40.1553,40.1814,40.0572,40.0703,14200.0
2005-03-01 13:30:00,61.29,61.51,61.29,61.4,13500.0,40.0638,40.2076,40.0638,40.1357,13500.0
2005-03-01 13:40:00,61.4,61.62,61.4,61.52,19300.0,40.1357,40.2795,40.1357,40.2141,19300.0
2005-03-01 13:50:00,61.48,61.6,61.48,61.56,11600.0,40.1879,40.2664,40.1879,40.2402,11600.0
2005-03-01 14:00:00,61.52,61.64,61.52,61.63,12800.0,40.2141,40.2925,40.2141,40.286,12800.0
2005-03-01 14:10:00,61.63,61.71,61.6,61.71,23500.0,40.286,40.3383,40.2664,40.3383,23500.0
2005-03-01 14:20:00,61.75,61.81,61.65,61.72,21400.0,40.3644,40.4037,40.2991,40.3448,21400.0
2005-03-01 14:30:00,61.65,61.68,61.59,61.59,29800.0,40.2991,40.3187,40.2599,40.2599,29800.0
2005-03-01 14:40:00,61.58,61.62,61.54,61.56,21400.0,40.2533,40.2795,40.2272,40.2402,21400.0
2005-03-01 14:50:00,61.57,61.6,61.47,61.55,35800.0,40.2468,40.2664,40.1814,40.2337,35800.0
2005-03-01 15:00:00,61.48,61.63,61.4,61.45,44200.0,40.1879,40.286,40.1357,40.1683,44200.0
2005-03-01 15:10:00,61.45,61.55,61.41,61.44,62900.0,40.1683,40.2337,40.1422,40.1618,62900.0
2005-03-01 15:20:00,61.44,61.47,61.15,61.17,55200.0,40.1618,40.1814,39.9722,39.9853,55200.0
2005-03-01 15:30:00,61.18,61.3,60.85,60.9,101900.0,39.9918,40.0703,39.7761,39.8088,101900.0
2005-03-01 15:40:00,60.85,60.86,60.4,60.46,124000.0,39.7761,39.7827,39.482,39.5212,124000.0
2005-03-01 15:50:00,60.36,60.5,60.3,60.49,199700.0,39.4558,39.5473,39.4166,39.5408,199700.0
2005-03-02 09:30:00,60.4,60.4,59.7,59.79,29300.0,39.482,39.482,39.0244,39.0832,29300.0
2005-03-02 09:40:00,59.7,59.71,59.53,59.59,109300.0,39.0244,39.0309,38.9133,38.9525,109300.0
2005-03-02 09:50:00,59.59,59.6,59.34,59.56,113900.0,38.9525,38.959,38.7891,38.9329,113900.0
2005-03-02 10:00:00,59.56,59.8,59.52,59.58,112300.0,38.9329,39.0898,38.9067,38.946,112300.0
2005-03-02 10:10:00,59.64,59.64,59.55,59.56,66500.0,38.9852,38.9852,38.9264,38.9329,66500.0
2005-03-02 10:20:00,59.57,59.9,59.57,59.76,52000.0,38.9394,39.1551,38.9394,39.0636,52000.0
2005-03-02 10:30:00,59.8,60.07,59.8,60.05,50100.0,39.0898,39.2663,39.0898,39.2532,50100.0
2005-03-02 10:40:00,60.06,60.07,59.82,59.86,33400.0,39.2597,39.2663,39.1028,39.129,33400.0
2005-03-02 10:50:00,59.86,60.55,59.86,60.34,42000.0,39.129,39.58,39.129,39.4428,42000.0
2005-03-02 11:00:00,60.28,60.46,60.17,60.31,41000.0,39.4035,39.5212,39.3316,39.4231,41000.0
2005-03-02 11:10:00,60.27,60.53,60.22,60.51,39200.0,39.397,39.567,39.3643,39.5539,39200.0
2005-03-02 11:20:00,60.48,60.51,60.35,60.4,16500.0,39.5343,39.5539,39.4493,39.482,16500.0
2005-03-02 11:30:00,60.4,60.4,60.18,60.2,47100.0,39.482,39.482,39.3382,39.3512,47100.0
2005-03-02 11:40:00,60.2,60.25,60.14,60.19,25200.0,39.3512,39.3839,39.312,39.3447,25200.0
2005-03-02 11:50:00,60.19,60.35,60.17,60.26,22600.0,39.3447,39.4493,39.3316,39.3905,22600.0
2005-03-02 12:00:00,60.26,60.33,60.15,60.16,46400.0,39.3905,39.4362,39.3186,39.3251,46400.0
2005-03-02 12:10:00,60.13,60.13,60.0,60.04,19300.0,39.3055,39.3055,39.2205,39.2467,19300.0
2005-03-02 12:20:00,60.05,60.1,60.0,60.04,27300.0,39.2532,39.2859,39.2205,39.2467,27300.0
2005-03-02 12:30:00,60.02,60.08,59.98,60.06,13300.0,39.2336,39.2728,39.2074,39.2597,13300.0
2005-03-02 12:40:00,60.05,60.22,59.95,60.2,31500.0,39.2532,39.3643,39.1878,39.3512,31500.0
2005-03-02 12:50:00,60.16,60.23,60.13,60.23,15900.0,39.3251,39.3709,39.3055,39.3709,15900.0
2005-03-02 13:00:00,60.22,60.44,60.22,60.36,40200.0,39.3643,39.5081,39.3643,39.4558,40200.0
2005-03-02 13:10:00,60.36,60.7,60.35,60.7,32600.0,39.4558,39.6781,39.4493,39.6781,32600.0
2005-03-02 13:20:00,60.69,60.91,60.69,60.83,25500.0,39.6715,39.8154,39.6715,39.7631,25500.0
2005-03-02 13:30:00,60.83,61.0,60.83,60.9,11100.0,39.7631,39.8742,39.7631,39.8088,11100.0
2005-03-02 13:40:00,60.88,60.92,60.53,60.56,19300.0,39.7957,39.8219,39.567,39.5866,19300.0
2005-03-02 13:50:00,60.58,60.58,60.27,60.4,26700.0,39.5996,39.5996,39.397,39.482,26700.0
2005-03-02 14:00:00,60.35,60.4,60.26,60.27,22600.0,39.4493,39.482,39.3905,39.397,22600.0
2005-03-02 14:10:00,60.28,60.45,60.2,60.42,39700.0,39.4035,39.5147,39.3512,39.4951,39700.0
2005-03-02 14:20:00,60.42,60.48,60.37,60.48,13300.0,39.4951,39.5343,39.4624,39.5343,13300.0
2005-03-02 14:30:00,60.47,60.49,60.26,60.33,54800.0,39.5277,39.5408,39.3905,39.4362,54800.0
2005-03-02 14:40:00,60.33,60.35,60.22,60.32,29600.0,39.4362,39.4493,39.3643,39.4297,29600.0
2005-03-02 14:50:00,60.32,60.59,60.32,60.59,37700.0,39.4297,39.6062,39.4297,39.6062,37700.0
2005-03-02 15:00:00,60.59,60.75,60.51,60.68,60000.0,39.6062,39.7108,39.5539,39.665,60000.0
2005-03-02 15:10:00,60.67,60.85,60.64,60.75,26000.0,39.6585,39.7761,39.6389,39.7108,26000.0
2005-03-02 15:20:00,60.76,60.99,60.75,60.99,33000.0,39.7173,39.8676,39.7108,39.8676,33000.0
2005-03-02 15:30:00,60.98,61.0,60.85,60.9,39600.0,39.8611,39.8742,39.7761,39.8088,39600.0
2005-03-02 15:40:00,60.91,60.95,60.8,60.8,23900.0,39.8154,39.8415,39.7435,39.7435,23900.0
2005-03-02 15:50:00,60.76,60.76,60.13,60.3,128900.0,39.7173,39.7173,39.3055,39.4166,128900.0
2005-03-03 09:30:00,60.26,60.4,59.98,59.98,29100.0,39.3905,39.482,39.2074,39.2074,29100.0
2005-03-03 09:40:00,59.98,60.61,59.98,60.61,29300.0,39.2074,39.6193,39.2074,39.6193,29300.0
2005-03-03 09:50:00,60.65,60.87,60.4,60.43,24500.0,39.6454,39.7892,39.482,39.5016,24500.0
2005-03-03 10:00:00,60.45,60.84,60.45,60.79,19300.0,39.5147,39.7696,39.5147,39.7369,19300.0
2005-03-03 10:10:00,60.79,60.79,60.6,60.65,9400.0,39.7369,39.7369,39.6127,39.6454,9400.0
2005-03-03 10:20:00,60.65,60.72,60.37,60.4,13800.0,39.6454,39.6912,39.4624,39.482,13800.0
2005-03-03 10:30:00,60.4,60.57,60.4,60.46,10800.0,39.482,39.5931,39.482,39.5212,10800.0
2005-03-03 10:40:00,60.49,60.52,60.41,60.52,4100.0,39.5408,39.5604,39.4885,39.5604,4100.0
2005-03-03 10:50:00,60.52,60.65,60.52,60.64,13900.0,39.5604,39.6454,39.5604,39.6389,13900.0
2005-03-03 11:00:00,60.64,60.64,59.94,59.97,128800.0,39.6389,39.6389,39.1813,39.2009,128800.0
2005-03-03 11:10:00,59.94,60.09,59.9,60.01,47500.0,39.1813,39.2793,39.1551,39.227,47500.0
2005-03-03 11:20:00,60.0,60.01,59.91,59.96,35400.0,39.2205,39.227,39.1617,39.1944,35400.0
2005-03-03 11:30:00,59.96,59.97,59.8,59.85,26800.0,39.1944,39.2009,39.0898,39.1225,26800.0
2005-03-03 11:40:00,59.86,59.9,59.51,59.53,19200.0,39.129,39.1551,38.9002,38.9133,19200.0
2005-03-03 11:50:00,59.5,59.65,59.46,59.5,23400.0,38.8937,38.9917,38.8675,38.8937,23400.0
2005-03-03 12:00:00,59.5,59.78,59.5,59.65,19700.0,38.8937,39.0767,38.8937,38.9917,19700.0
2005-03-03 12:10:00,59.63,59.63,59.35,59.36,26100.0,38.9787,38.9787,38.7956,38.8022,26100.0
2005-03-03 12:20:00,59.36,59.51,59.31,59.49,58600.0,38.8022,38.9002,38.7695,38.8871,58600.0
2005-03-03 12:30:00,59.5,59.5,59.39,59.43,23300.0,38.8937,38.8937,38.8218,38.8479,23300.0
2005-03-03 12:40:00,59.43,59.51,59.39,59.51,34500.0,38.8479,38.9002,38.8218,38.9002,34500.0
2005-03-03 12:50:00,59.55,59.68,59.55,59.67,10400.0,38.9264,39.0113,38.9264,39.0048,10400.0
2005-03-03 13:00:00,59.69,59.95,59.68,59.95,18900.0,39.0179,39.1878,39.0113,39.1878,18900.0
2005-03-03 13:10:00,59.94,60.06,59.88,59.99,30800.0,39.1813,39.2597,39.1421,39.214,30800.0
2005-03-03 13:20:00,59.99,60.04,59.86,59.92,14000.0,39.214,39.2467,39.129,39.1682,14000.0
2005-03-03 13:30:00,59.92,59.95,59.88,59.9,8100.0,39.1682,39.1878,39.1421,39.1551,8100.0
2005-03-03 13:40:00,59.89,59.92,59.79,59.81,8800.0,39.1486,39.1682,39.0832,39.0963,8800.0
2005-03-03 13:50:00,59.81,60.01,59.81,60.0,18100.0,39.0963,39.227,39.0963,39.2205,18100.0
2005-03-03 14:00:00,60.0,60.15,59.97,60.15,10500.0,39.2205,39.3186,39.2009,39.3186,10500.0
2005-03-03 14:10:00,60.15,60.38,60.12,60.28,8300.0,39.3186,39.4689,39.299,39.4035,8300.0
2005-03-03 14:20:00,60.27,60.46,60.18,60.41,22800.0,39.397,39.5212,39.3382,39.4885,22800.0
2005-03-03 14:30:00,60.41,60.5,60.34,60.35,17000.0,39.4885,39.5473,39.4428,39.4493,17000.0
2005-03-03 14:40:00,60.34,60.34,60.22,60.3,14300.0,39.4428,39.4428,39.3643,39.4166,14300.0
2005-03-03 14:50:00,60.3,60.3,60.1,60.14,25400.0,39.4166,39.4166,39.2859,39.312,25400.0
2005-03-03 15:00:00,60.14,60.14,60.05,60.1,31600.0,39.312,39.312,39.2532,39.2859,31600.0
2005-03-03 15:10:00,60.11,60.11,59.9,59.91,55100.0,39.2924,39.2924,39.1551,39.1617,55100.0
2005-03-03 15:20:00,59.91,60.0,59.9,59.93,47200.0,39.1617,39.2205,39.1551,39.1748,47200.0
2005-03-03 15:30:00,59.92,59.93,59.75,59.87,50300.0,39.1682,39.1748,39.0571,39.1355,50300.0
2005-03-03 15:40:00,59.88,59.91,59.75,59.75,41700.0,39.1421,39.1617,39.0571,39.0571,41700.0
2005-03-03 15:50:00,59.76,59.77,59.64,59.73,67100.0,39.0636,39.0702,38.9852,39.044,67100.0
2005-03-04 09:30:00,59.85,59.85,59.6,59.6,40600.0,39.1225,39.1225,38.959,38.959,40600.0
2005-03-04 09:40:00,59.59,59.89,59.58,59.89,52100.0,38.9525,39.1486,38.946,39.1486,52100.0
2005-03-04 09:50:00,59.89,60.38,59.89,60.14,63900.0,39.1486,39.4689,39.1486,39.312,63900.0
2005-03-04 10:00:00,60.12,60.2,60.01,60.01,37200.0,39.299,39.3512,39.227,39.227,37200.0
2005-03-04 10:10:00,60.0,60.1,59.86,60.1,33000.0,39.2205,39.2859,39.129,39.2859,33000.0
2005-03-04 10:20:00,60.11,60.29,60.1,60.24,23700.0,39.2924,39.4101,39.2859,39.3774,23700.0
2005-03-04 10:30:00,60.23,60.31,60.21,60.31,14600.0,39.3709,39.4231,39.3578,39.4231,14600.0
2005-03-04 10:40:00,60.31,60.36,60.3,60.36,25200.0,39.4231,39.4558,39.4166,39.4558,25200.0
2005-03-04 10:50:00,60.37,60.38,60.26,60.31,25900.0,39.4624,39.4689,39.3905,39.4231,25900.0
2005-03-04 11:00:00,60.31,60.43,60.31,60.4,26600.0,39.4231,39.5016,39.4231,39.482,26600.0
2005-03-04 11:10:00,60.4,60.49,60.33,60.48,22400.0,39.482,39.5408,39.4362,39.5343,22400.0
2005-03-04 11:20:00,60.49,60.9,60.48,60.9,42300.0,39.5408,39.8088,39.5343,39.8088,42300.0
2005-03-04 11:30:00,60.9,60.95,60.79,60.85,22400.0,39.8088,39.8415,39.7369,39.7761,22400.0
2005-03-04 11:40:00,60.82,60.82,60.7,60.76,17100.0,39.7565,39.7565,39.6781,39.7173,17100.0
2005-03-04 11:50:00,60.73,60.79,60.68,60.79,19600.0,39.6977,39.7369,39.665,39.7369,19600.0
2005-03-04 12:00:00,60.79,60.9,60.79,60.9,16800.0,39.7369,39.8088,39.7369,39.8088,16800.0
2005-03-04 12:10:00,60.9,60.95,60.87,60.93,18600.0,39.8088,39.8415,39.7892,39.8284,18600.0
2005-03-04 12:20:00,60.95,61.17,60.95,61.12,38400.0,39.8415,39.9853,39.8415,39.9526,38400.0
2005-03-04 12:30:00,61.1,61.5,61.04,61.5,39100.0,39.9396,40.201,39.9003,40.201,39100.0
2005-03-04 12:40:00,61.52,61.53,61.46,61.51,19800.0,40.2141,40.2206,40.1749,40.2076,19800.0
2005-03-04 12:50:00,61.51,61.91,61.51,61.79,83600.0,40.2076,40.469,40.2076,40.3906,83600.0
2005-03-04 13:00:00,61.79,61.79,61.72,61.73,41800.0,40.3906,40.3906,40.3448,40.3514,41800.0
2005-03-04 13:10:00,61.73,61.75,61.57,61.58,20000.0,40.3514,40.3644,40.2468,40.2533,20000.0
2005-03-04 13:20:00,61.58,61.6,61.54,61.55,14200.0,40.2533,40.2664,40.2272,40.2337,14200.0
2005-03-04 13:30:00,61.54,61.56,61.39,61.47,39900.0,40.2272,40.2402,40.1291,40.1814,39900.0
2005-03-04 13:40:00,61.43,61.63,61.43,61.63,13300.0,40.1553,40.286,40.1553,40.286,13300.0
2005-03-04 13:50:00,61.63,61.81,61.63,61.8,47300.0,40.286,40.4037,40.286,40.3971,47300.0
2005-03-04 14:00:00,61.73,61.91,61.73,61.89,20300.0,40.3514,40.469,40.3514,40.456,20300.0
2005-03-04 14:10:00,61.89,61.9,61.76,61.82,25900.0,40.456,40.4625,40.371,40.4102,25900.0
2005-03-04 14:20:00,61.81,61.89,61.8,61.85,14700.0,40.4037,40.456,40.3971,40.4298,14700.0
2005-03-04 14:30:00,61.85,61.93,61.73,61.76,40900.0,40.4298,40.4821,40.3514,40.371,40900.0
2005-03-04 14:40:00,61.75,61.85,61.7,61.85,41300.0,40.3644,40.4298,40.3318,40.4298,41300.0
2005-03-04 14:50:00,61.85,61.95,61.85,61.91,36000.0,40.4298,40.4952,40.4298,40.469,36000.0
2005-03-04 15:00:00,61.91,61.97,61.84,61.88,67500.0,40.469,40.5083,40.4233,40.4494,67500.0
2005-03-04 15:10:00,61.89,61.89,61.86,61.88,35800.0,40.456,40.456,40.4363,40.4494,35800.0
2005-03-04 15:20:00,61.87,61.89,61.85,61.88,69700.0,40.4429,40.456,40.4298,40.4494,69700.0
2005-03-04 15:30:00,61.88,62.21,61.87,62.12,69100.0,40.4494,40.6651,40.4429,40.6063,69100.0
2005-03-04 15:40:00,62.12,62.13,62.01,62.02,43100.0,40.6063,40.6128,40.5344,40.5409,43100.0
2005-03-04 15:50:00,62.02,62.05,62.0,62.02,62800.0,40.5409,40.5605,40.5279,40.5409,62800.0
2005-03-07 09:30:00,62.1,62.5,61.98,62.5,43600.0,40.5932,40.8547,40.5148,40.8547,43600.0
2005-03-07 09:40:00,62.65,62.83,62.59,62.59,56000.0,40.9527,41.0704,40.9135,40.9135,56000.0
2005-03-07 09:50:00,62.58,62.6,62.36,62.37,62200.0,40.907,40.9201,40.7632,40.7697,62200.0
2005-03-07 10:00:00,62.37,62.59,62.37,62.54,60200.0,40.7697,40.9135,40.7697,40.8808,60200.0
2005-03-07 10:10:00,62.55,62.85,62.48,62.74,50400.0,40.8874,41.0835,40.8416,41.0116,50400.0
2005-03-07 10:20:00,62.75,62.77,62.72,62.72,21000.0,41.0181,41.0312,40.9985,40.9985,21000.0
2005-03-07 10:30:00,62.71,62.73,62.48,62.48,47700.0,40.992,41.005,40.8416,40.8416,47700.0
2005-03-07 10:40:00,62.47,62.55,62.42,62.48,27700.0,40.8351,40.8874,40.8024,40.8416,27700.0
2005-03-07 10:50:00,62.49,62.59,62.47,62.58,33700.0,40.8482,40.9135,40.8351,40.907,33700.0
2005-03-07 11:00:00,62.57,62.57,62.52,62.54,20700.0,40.9005,40.9005,40.8678,40.8808,20700.0
2005-03-07 11:10:00,62.55,62.79,62.53,62.79,30700.0,40.8874,41.0443,40.8743,41.0443,30700.0
2005-03-07 11:20:00,62.79,62.95,62.79,62.92,60300.0,41.0443,41.1489,41.0443,41.1292,60300.0
2005-03-07 11:30:00,62.92,62.98,62.88,62.95,70900.0,41.1292,41.1685,41.1031,41.1489,70900.0
2005-03-07 11:40:00,62.94,62.96,62.87,62.96,30300.0,41.1423,41.1554,41.0966,41.1554,30300.0
2005-03-07 11:50:00,62.94,63.01,62.88,62.9,67800.0,41.1423,41.1881,41.1031,41.1162,67800.0
2005-03-07 12:00:00,62.9,63.0,62.9,62.94,33600.0,41.1162,41.1815,41.1162,41.1423,33600.0
2005-03-07 12:10:00,62.95,63.2,62.95,63.07,131700.0,41.1489,41.3123,41.1489,41.2273,131700.0
2005-03-07 12:20:00,63.07,63.2,63.0,63.18,103800.0,41.2273,41.3123,41.1815,41.2992,103800.0
2005-03-07 12:30:00,63.18,63.18,62.79,62.87,62900.0,41.2992,41.2992,41.0443,41.0966,62900.0
2005-03-07 12:40:00,62.88,62.96,62.77,62.96,22800.0,41.1031,41.1554,41.0312,41.1554,22800.0
2005-03-07 12:50:00,62.96,63.23,62.93,63.16,42300.0,41.1554,41.3319,41.1358,41.2861,42300.0
2005-03-07 13:00:00,63.16,63.3,63.1,63.1,26800.0,41.2861,41.3776,41.2469,41.2469,26800.0
2005-03-07 13:10:00,63.1,63.1,62.96,62.97,16200.0,41.2469,41.2469,41.1554,41.1619,16200.0
2005-03-07 13:20:00,62.96,62.96,62.84,62.87,12200.0,41.1554,41.1554,41.0769,41.0966,12200.0
2005-03-07 13:30:00,62.87,63.05,62.84,63.05,14300.0,41.0966,41.2142,41.0769,41.2142,14300.0
2005-03-07 13:40:00,63.07,63.07,62.93,62.96,8300.0,41.2273,41.2273,41.1358,41.1554,8300.0
2005-03-07 13:50:00,62.97,63.05,62.95,62.99,16600.0,41.1619,41.2142,41.1489,41.175,16600.0
2005-03-07 14:00:00,63.0,63.0,62.86,62.9,21700.0,41.1815,41.1815,41.09,41.1162,21700.0
2005-03-07 14:10:00,62.9,62.9,62.78,62.87,18400.0,41.1162,41.1162,41.0377,41.0966,18400.0
2005-03-07 14:20:00,62.86,62.86,62.47,62.47,43700.0,41.09,41.09,40.8351,40.8351,43700.0
2005-03-07 14:30:00,62.46,62.59,62.46,62.58,42000.0,40.8286,40.9135,40.8286,40.907,42000.0
2005-03-07 14:40:00,62.57,62.69,62.54,62.56,39700.0,40.9005,40.9789,40.8808,40.8939,39700.0
2005-03-07 14:50:00,62.55,62.55,62.38,62.39,42200.0,40.8874,40.8874,40.7763,40.7828,42200.0
2005-03-07 15:00:00,62.38,62.4,62.3,62.4,43600.0,40.7763,40.7893,40.724,40.7893,43600.0
2005-03-07 15:10:00,62.39,62.39,62.15,62.15,34100.0,40.7828,40.7828,40.6259,40.6259,34100.0
2005-03-07 15:20:00,62.15,62.15,62.04,62.04,54200.0,40.6259,40.6259,40.554,40.554,54200.0
2005-03-07 15:30:00,62.03,62.03,61.61,61.8,55900.0,40.5475,40.5475,40.2729,40.3971,55900.0
2005-03-07 15:40:00,61.77,61.91,61.75,61.86,50900.0,40.3775,40.469,40.3644,40.4363,50900.0
2005-03-07 15:50:00,61.86,61.91,61.84,61.91,54600.0,40.4363,40.469,40.4233,40.469,54600.0
2005-03-08 09:30:00,61.8,61.97,61.69,61.97,18900.0,40.3971,40.5083,40.3252,40.5083,18900.0
2005-03-08 09:40:00,61.98,61.98,61.7,61.93,16100.0,40.5148,40.5148,40.3318,40.4821,16100.0
2005-03-08 09:50:00,61.95,61.96,61.81,61.82,23900.0,40.4952,40.5017,40.4037,40.4102,23900.0
2005-03-08 10:00:00,61.82,61.92,61.75,61.79,12100.0,40.4102,40.4756,40.3644,40.3906,12100.0
2005-03-08 10:10:00,61.76,61.82,61.69,61.73,27200.0,40.371,40.4102,40.3252,40.3514,27200.0
2005-03-08 10:20:00,61.73,61.73,61.14,61.15,39600.0,40.3514,40.3514,39.9657,39.9722,39600.0
2005-03-08 10:30:00,61.14,61.14,60.9,60.9,29700.0,39.9657,39.9657,39.8088,39.8088,29700.0
2005-03-08 10:40:00,60.91,61.28,60.91,61.28,28900.0,39.8154,40.0572,39.8154,40.0572,28900.0
2005-03-08 10:50:00,61.29,61.4,61.29,61.35,13500.0,40.0638,40.1357,40.0638,40.103,13500.0
2005-03-08 11:00:00,61.35,61.36,61.07,61.09,13900.0,40.103,40.1095,39.9199,39.933,13900.0
2005-03-08 11:10:00,61.1,61.36,61.1,61.36,18400.0,39.9396,40.1095,39.9396,40.1095,18400.0
2005-03-08 11:20:00,61.32,61.37,61.3,61.3,12100.0,40.0834,40.116,40.0703,40.0703,12100.0
2005-03-08 11:30:00,61.27,61.37,61.22,61.37,9700.0,40.0507,40.116,40.018,40.116,9700.0
2005-03-08 11:40:00,61.35,61.46,61.35,61.46,8300.0,40.103,40.1749,40.103,40.1749,8300.0
2005-03-08 11:50:00,61.46,61.6,61.46,61.57,16400.0,40.1749,40.2664,40.1749,40.2468,16400.0
2005-03-08 12:00:00,61.56,61.59,61.53,61.56,16500.0,40.2402,40.2599,40.2206,40.2402,16500.0
2005-03-08 12:10:00,61.57,61.59,61.48,61.57,11700.0,40.2468,40.2599,40.1879,40.2468,11700.0
2005-03-08 12:20:00,61.58,61.75,61.58,61.75,12500.0,40.2533,40.3644,40.2533,40.3644,12500.0
2005-03-08 12:30:00,61.75,61.75,61.5,61.57,12700.0,40.3644,40.3644,40.201,40.2468,12700.0
2005-03-08 12:40:00,61.55,61.58,61.5,61.51,15200.0,40.2337,40.2533,40.201,40.2076,15200.0
2005-03-08 12:50:00,61.5,61.53,61.41,61.41,13800.0,40.201,40.2206,40.1422,40.1422,13800.0
2005-03-08 13:00:00,61.41,61.69,61.41,61.53,28700.0,40.1422,40.3252,40.1422,40.2206,28700.0
2005-03-08 13:10:00,61.53,61.64,61.51,61.64,12300.0,40.2206,40.2925,40.2076,40.2925,12300.0
2005-03-08 13:20:00,61.64,61.64,61.59,61.59,16400.0,40.2925,40.2925,40.2599,40.2599,16400.0
2005-03-08 13:30:00,61.55,61.6,61.55,61.57,9000.0,40.2337,40.2664,40.2337,40.2468,9000.0
2005-03-08 13:40:00,61.57,61.63,61.46,61.46,27400.0,40.2468,40.286,40.1749,40.1749,27400.0
2005-03-08 13:50:00,61.45,61.48,61.34,61.47,15300.0,40.1683,40.1879,40.0964,40.1814,15300.0
2005-03-08 14:00:00,61.49,61.5,61.42,61.48,19800.0,40.1945,40.201,40.1487,40.1879,19800.0
2005-03-08 14:10:00,61.49,61.49,61.4,61.45,17800.0,40.1945,40.1945,40.1357,40.1683,17800.0
2005-03-08 14:20:00,61.46,61.54,61.46,61.54,29300.0,40.1749,40.2272,40.1749,40.2272,29300.0
2005-03-08 14:30:00,61.54,61.58,61.4,61.58,28200.0,40.2272,40.2533,40.1357,40.2533,28200.0
2005-03-08 14:40:00,61.58,61.59,61.45,61.46,15800.0,40.2533,40.2599,40.1683,40.1749,15800.0
2005-03-08 14:50:00,61.46,61.54,61.43,61.54,19600.0,40.1749,40.2272,40.1553,40.2272,19600.0
2005-03-08 15:00:00,61.52,61.53,61.39,61.45,17500.0,40.2141,40.2206,40.1291,40.1683,17500.0
2005-03-08 15:10:00,61.45,61.51,61.44,61.51,24500.0,40.1683,40.2076,40.1618,40.2076,24500.0
2005-03-08 15:20:00,61.51,61.56,61.49,61.52,30500.0,40.2076,40.2402,40.1945,40.2141,30500.0
2005-03-08 15:30:00,61.54,61.54,61.19,61.19,25300.0,40.2272,40.2272,39.9984,39.9984,25300.0
2005-03-08 15:40:00,61.15,61.29,61.13,61.27,31600.0,39.9722,40.0638,39.9592,40.0507,31600.0
2005-03-08 15:50:00,61.27,61.3,61.17,61.17,28700.0,40.0507,40.0703,39.9853,39.9853,28700.0
2005-03-09 09:30:00,60.4,60.8,60.4,60.73,50200.0,39.482,39.7435,39.482,39.6977,50200.0
2005-03-09 09:40:00,60.75,60.81,60.07,60.24,54400.0,39.7108,39.75,39.2663,39.3774,54400.0
2005-03-09 09:50:00,60.23,60.88,60.05,60.05,41400.0,39.3709,39.7957,39.2532,39.2532,41400.0
2005-03-09 10:00:00,60.05,60.46,60.05,60.22,25000.0,39.2532,39.5212,39.2532,39.3643,25000.0
2005-03-09 10:10:00,60.22,60.53,60.13,60.29,24200.0,39.3643,39.567,39.3055,39.4101,24200.0
2005-03-09 10:20:00,60.34,60.68,60.3,60.52,29200.0,39.4428,39.665,39.4166,39.5604,29200.0
2005-03-09 10:30:00,60.48,60.95,60.48,60.86,27000.0,39.5343,39.8415,39.5343,39.7827,27000.0
2005-03-09 10:40:00,60.84,61.04,60.65,61.01,19700.0,39.7696,39.9003,39.6454,39.8807,19700.0
2005-03-09 10:50:00,61.02,61.1,60.96,61.01,17800.0,39.8873,39.9396,39.848,39.8807,17800.0
2005-03-09 11:00:00,61.0,61.19,61.0,61.11,15300.0,39.8742,39.9984,39.8742,39.9461,15300.0
2005-03-09 11:10:00,61.11,61.11,60.86,60.94,13900.0,39.9461,39.9461,39.7827,39.835,13900.0
2005-03-09 11:20:00,60.94,61.02,60.82,60.83,18000.0,39.835,39.8873,39.7565,39.7631,18000.0
2005-03-09 11:30:00,60.85,61.05,60.85,61.0,48700.0,39.7761,39.9069,39.7761,39.8742,48700.0
2005-03-09 11:40:00,61.0,61.0,60.9,60.91,18200.0,39.8742,39.8742,39.8088,39.8154,18200.0
2005-03-09 11:50:00,60.9,61.0,60.87,60.95,22500.0,39.8088,39.8742,39.7892,39.8415,22500.0
2005-03-09 12:00:00,60.95,60.96,60.87,60.89,19000.0,39.8415,39.848,39.7892,39.8023,19000.0
2005-03-09 12:10:00,60.89,61.04,60.72,60.87,20200.0,39.8023,39.9003,39.6912,39.7892,20200.0
2005-03-09 12:20:00,60.89,60.93,60.84,60.9,12700.0,39.8023,39.8284,39.7696,39.8088,12700.0
2005-03-09 12:30:00,60.91,61.05,60.91,61.02,26100.0,39.8154,39.9069,39.8154,39.8873,26100.0
2005-03-09 12:40:00,61.02,61.04,60.92,61.02,14400.0,39.8873,39.9003,39.8219,39.8873,14400.0
2005-03-09 12:50:00,60.99,60.99,60.87,60.87,32100.0,39.8676,39.8676,39.7892,39.7892,32100.0
2005-03-09 13:00:00,60.86,61.18,60.86,61.13,49600.0,39.7827,39.9918,39.7827,39.9592,49600.0
2005-03-09 13:10:00,61.12,61.12,61.04,61.05,20600.0,39.9526,39.9526,39.9003,39.9069,20600.0
2005-03-09 13:20:00,61.05,61.22,61.05,61.17,23900.0,39.9069,40.018,39.9069,39.9853,23900.0
2005-03-09 13:30:00,61.16,61.35,61.15,61.3,26500.0,39.9788,40.103,39.9722,40.0703,26500.0
2005-03-09 13:40:00,61.3,61.35,61.26,61.31,15400.0,40.0703,40.103,40.0441,40.0768,15400.0
2005-03-09 13:50:00,61.34,61.51,61.33,61.48,77500.0,40.0964,40.2076,40.0899,40.1879,77500.0
2005-03-09 14:00:00,61.48,61.48,61.1,61.12,139100.0,40.1879,40.1879,39.9396,39.9526,139100.0
2005-03-09 14:10:00,61.12,61.13,60.61,60.62,103600.0,39.9526,39.9592,39.6193,39.6258,103600.0
2005-03-09 14:20:00,60.62,60.62,60.42,60.43,142900.0,39.6258,39.6258,39.4951,39.5016,142900.0
2005-03-09 14:30:00,60.42,60.43,60.16,60.16,84800.0,39.4951,39.5016,39.3251,39.3251,84800.0
2005-03-09 14:40:00,60.17,60.29,60.07,60.1,81300.0,39.3316,39.4101,39.2663,39.2859,81300.0
2005-03-09 14:50:00,60.1,60.24,60.09,60.22,53400.0,39.2859,39.3774,39.2793,39.3643,53400.0
2005-03-09 15:00:00,60.22,60.23,60.1,60.14,27800.0,39.3643,39.3709,39.2859,39.312,27800.0
2005-03-09 15:10:00,60.14,60.19,60.1,60.13,79900.0,39.312,39.3447,39.2859,39.3055,79900.0
2005-03-09 15:20:00,60.13,60.13,60.04,60.1,135200.0,39.3055,39.3055,39.2467,39.2859,135200.0
2005-03-09 15:30:00,60.1,60.1,59.97,60.08,71500.0,39.2859,39.2859,39.2009,39.2728,71500.0
2005-03-09 15:40:00,60.04,60.11,60.0,60.02,93300.0,39.2467,39.2924,39.2205,39.2336,93300.0
2005-03-09 15:50:00,60.02,60.1,59.96,59.97,101000.0,39.2336,39.2859,39.1944,39.2009,101000.0
2005-03-10 09:30:00,59.9,59.91,59.26,59.29,100300.0,39.1551,39.1617,38.7368,38.7564,100300.0
2005-03-10 09:40:00,59.4,59.4,58.7,58.77,163800.0,38.8283,38.8283,38.3707,38.4165,163800.0
2005-03-10 09:50:00,58.76,58.81,58.19,58.27,182500.0,38.41,38.4426,38.0374,38.0897,182500.0
2005-03-10 10:00:00,58.27,58.29,57.85,57.99,230700.0,38.0897,38.1027,37.8151,37.9066,230700.0
2005-03-10 10:10:00,58.0,58.0,57.2,57.5,166500.0,37.9132,37.9132,37.3902,37.5863,166500.0
2005-03-10 10:20:00,57.5,57.62,56.71,57.15,153200.0,37.5863,37.6648,37.0699,37.3575,153200.0
2005-03-10 10:30:00,57.19,57.48,57.1,57.45,183000.0,37.3837,37.5732,37.3249,37.5536,183000.0
2005-03-10 10:40:00,57.46,58.05,57.46,58.03,150800.0,37.5602,37.9458,37.5602,37.9328,150800.0
2005-03-10 10:50:00,58.08,58.17,57.98,58.07,123000.0,37.9655,38.0243,37.9001,37.9589,123000.0
2005-03-10 11:00:00,58.0,58.0,57.71,57.87,70100.0,37.9132,37.9132,37.7236,37.8282,70100.0
2005-03-10 11:10:00,57.86,57.99,57.7,57.95,42000.0,37.8216,37.9066,37.7171,37.8805,42000.0
2005-03-10 11:20:00,57.95,58.0,57.92,57.96,54500.0,37.8805,37.9132,37.8609,37.887,54500.0
2005-03-10 11:30:00,57.94,57.98,57.86,57.86,21000.0,37.8739,37.9001,37.8216,37.8216,21000.0
2005-03-10 11:40:00,57.85,57.91,57.78,57.91,69300.0,37.8151,37.8543,37.7694,37.8543,69300.0
2005-03-10 11:50:00,57.91,57.94,57.9,57.9,53900.0,37.8543,37.8739,37.8478,37.8478,53900.0
2005-03-10 12:00:00,57.9,57.9,57.6,57.74,53500.0,37.8478,37.8478,37.6517,37.7432,53500.0
2005-03-10 12:10:00,57.74,57.8,57.7,57.78,23400.0,37.7432,37.7824,37.7171,37.7694,23400.0
2005-03-10 12:20:00,57.77,57.79,57.65,57.74,55800.0,37.7628,37.7759,37.6844,37.7432,55800.0
2005-03-10 12:30:00,57.74,57.86,57.7,57.75,47600.0,37.7432,37.8216,37.7171,37.7497,47600.0
2005-03-10 12:40:00,57.75,57.75,57.48,57.48,22500.0,37.7497,37.7497,37.5732,37.5732,22500.0
2005-03-10 12:50:00,57.49,57.55,57.17,57.37,87700.0,37.5798,37.619,37.3706,37.5013,87700.0
2005-03-10 13:00:00,57.4,57.55,57.4,57.5,45000.0,37.521,37.619,37.521,37.5863,45000.0
2005-03-10 13:10:00,57.47,57.55,57.41,57.55,104200.0,37.5667,37.619,37.5275,37.619,104200.0
2005-03-10 13:20:00,57.55,57.63,57.4,57.62,41300.0,37.619,37.6713,37.521,37.6648,41300.0
2005-03-10 13:30:00,57.58,57.77,57.58,57.73,108400.0,37.6386,37.7628,37.6386,37.7367,108400.0
2005-03-10 13:40:00,57.73,58.0,57.72,58.0,54000.0,37.7367,37.9132,37.7301,37.9132,54000.0
2005-03-10 13:50:00,58.0,58.07,57.51,57.59,158200.0,37.9132,37.9589,37.5929,37.6452,158200.0
2005-03-10 14:00:00,57.6,57.76,57.59,57.68,18000.0,37.6517,37.7563,37.6452,37.704,18000.0
2005-03-10 14:10:00,57.67,57.77,57.66,57.77,35100.0,37.6974,37.7628,37.6909,37.7628,35100.0
2005-03-10 14:20:00,57.77,57.84,57.6,57.7,30000.0,37.7628,37.8086,37.6517,37.7171,30000.0
2005-03-10 14:30:00,57.71,57.76,57.56,57.67,32200.0,37.7236,37.7563,37.6255,37.6974,32200.0
2005-03-10 14:40:00,57.66,57.72,57.62,57.72,24200.0,37.6909,37.7301,37.6648,37.7301,24200.0
2005-03-10 14:50:00,57.71,57.89,57.69,57.69,52400.0,37.7236,37.8413,37.7105,37.7105,52400.0
2005-03-10 15:00:00,57.68,57.68,57.46,57.5,41500.0,37.704,37.704,37.5602,37.5863,41500.0
2005-03-10 15:10:00,57.55,57.62,57.51,57.61,64700.0,37.619,37.6648,37.5929,37.6582,64700.0
2005-03-10 15:20:00,57.6,57.76,57.5,57.73,66900.0,37.6517,37.7563,37.5863,37.7367,66900.0
2005-03-10 15:30:00,57.73,57.74,57.25,57.25,95300.0,37.7367,37.7432,37.4229,37.4229,95300.0
2005-03-10 15:40:00,57.26,57.43,57.25,57.39,60400.0,37.4294,37.5406,37.4229,37.5144,60400.0
2005-03-10 15:50:00,57.39,57.4,57.19,57.19,112200.0,37.5144,37.521,37.3837,37.3837,112200.0
2005-03-11 09:30:00,57.42,57.65,57.32,57.65,71900.0,37.534,37.6844,37.4687,37.6844,71900.0
2005-03-11 09:40:00,57.65,58.44,57.65,58.35,50900.0,37.6844,38.2008,37.6844,38.1419,50900.0
2005-03-11 09:50:00,58.4,58.96,58.2,58.63,62900.0,38.1746,38.5407,38.0439,38.325,62900.0
2005-03-11 10:00:00,58.61,58.62,58.36,58.39,43000.0,38.3119,38.3184,38.1485,38.1681,43000.0
2005-03-11 10:10:00,58.36,58.56,58.12,58.46,30400.0,38.1485,38.2792,37.9916,38.2139,30400.0
2005-03-11 10:20:00,58.41,58.62,58.16,58.36,19400.0,38.1812,38.3184,38.0177,38.1485,19400.0
2005-03-11 10:30:00,58.37,58.51,58.12,58.44,41700.0,38.155,38.2465,37.9916,38.2008,41700.0
2005-03-11 10:40:00,58.46,58.54,58.38,58.42,30100.0,38.2139,38.2661,38.1616,38.1877,30100.0
2005-03-11 10:50:00,58.41,58.41,58.03,58.15,29700.0,38.1812,38.1812,37.9328,38.0112,29700.0
2005-03-11 11:00:00,58.14,58.32,58.11,58.25,32300.0,38.0047,38.1223,37.9851,38.0766,32300.0
2005-03-11 11:10:00,58.25,58.61,58.24,58.61,25900.0,38.0766,38.3119,38.07,38.3119,25900.0
2005-03-11 11:20:00,58.63,58.79,58.59,58.62,42900.0,38.325,38.4296,38.2988,38.3184,42900.0
2005-03-11 11:30:00,58.61,58.64,58.52,58.59,39300.0,38.3119,38.3315,38.2531,38.2988,39300.0
2005-03-11 11:40:00,58.58,58.61,58.52,58.57,47100.0,38.2923,38.3119,38.2531,38.2858,47100.0
2005-03-11 11:50:00,58.56,58.62,58.5,58.5,14900.0,38.2792,38.3184,38.24,38.24,14900.0
2005-03-11 12:00:00,58.48,58.57,58.43,58.55,14800.0,38.2269,38.2858,38.1942,38.2727,14800.0
2005-03-11 12:10:00,58.56,58.56,58.48,58.5,19400.0,38.2792,38.2792,38.2269,38.24,19400.0
2005-03-11 12:20:00,58.5,58.51,58.31,58.31,38900.0,38.24,38.2465,38.1158,38.1158,38900.0
2005-03-11 12:30:00,58.39,58.5,58.39,58.49,14000.0,38.1681,38.24,38.1681,38.2335,14000.0
2005-03-11 12:40:00,58.5,58.62,58.48,58.62,25700.0,38.24,38.3184,38.2269,38.3184,25700.0
2005-03-11 12:50:00,58.62,58.62,58.42,58.42,22300.0,38.3184,38.3184,38.1877,38.1877,22300.0
2005-03-11 13:00:00,58.42,58.58,58.42,58.54,11300.0,38.1877,38.2923,38.1877,38.2661,11300.0
2005-03-11 13:10:00,58.54,58.54,58.48,58.51,17200.0,38.2661,38.2661,38.2269,38.2465,17200.0
2005-03-11 13:20:00,58.5,58.57,58.5,58.54,12000.0,38.24,38.2858,38.24,38.2661,12000.0
2005-03-11 13:30:00,58.54,58.54,58.47,58.5,19200.0,38.2661,38.2661,38.2204,38.24,19200.0
2005-03-11 13:40:00,58.5,58.5,58.37,58.39,17200.0,38.24,38.24,38.155,38.1681,17200.0
2005-03-11 13:50:00,58.39,58.39,58.2,58.21,18800.0,38.1681,38.1681,38.0439,38.0504,18800.0
2005-03-11 14:00:00,58.21,58.4,58.2,58.38,12500.0,38.0504,38.1746,38.0439,38.1616,12500.0
2005-03-11 14:10:00,58.39,58.5,58.36,58.44,15300.0,38.1681,38.24,38.1485,38.2008,15300.0
2005-03-11 14:20:00,58.44,58.49,58.4,58.4,13600.0,38.2008,38.2335,38.1746,38.1746,13600.0
2005-03-11 14:30:00,58.41,58.49,58.41,58.49,13800.0,38.1812,38.2335,38.1812,38.2335,13800.0
2005-03-11 14:40:00,58.48,58.5,58.4,58.4,26700.0,38.2269,38.24,38.1746,38.1746,26700.0
2005-03-11 14:50:00,58.4,58.42,58.08,58.13,42000.0,38.1746,38.1877,37.9655,37.9981,42000.0
2005-03-11 15:00:00,58.12,58.13,58.03,58.12,35500.0,37.9916,37.9981,37.9328,37.9916,35500.0
2005-03-11 15:10:00,58.14,58.25,58.11,58.16,30500.0,38.0047,38.0766,37.9851,38.0177,30500.0
2005-03-11 15:20:00,58.15,58.16,57.95,58.05,33200.0,38.0112,38.0177,37.8805,37.9458,33200.0
2005-03-11 15:30:00,57.98,58.05,57.91,57.96,49500.0,37.9001,37.9458,37.8543,37.887,49500.0
2005-03-11 15:40:00,57.96,58.03,57.9,57.96,50800.0,37.887,37.9328,37.8478,37.887,50800.0
2005-03-11 15:50:00,57.96,58.07,57.9,57.98,69900.0,37.887,37.9589,37.8478,37.9001,69900.0
2005-03-14 09:30:00,58.36,58.5,58.18,58.4,37700.0,38.1485,38.24,38.0308,38.1746,37700.0
2005-03-14 09:40:00,58.46,58.48,58.16,58.3,30200.0,38.2139,38.2269,38.0177,38.1093,30200.0
2005-03-14 09:50:00,58.3,58.59,58.14,58.25,30700.0,38.1093,38.2988,38.0047,38.0766,30700.0
2005-03-14 10:00:00,58.21,58.38,58.1,58.38,22800.0,38.0504,38.1616,37.9785,38.1616,22800.0
2005-03-14 10:10:00,58.37,58.38,57.9,58.11,31900.0,38.155,38.1616,37.8478,37.9851,31900.0
2005-03-14 10:20:00,58.11,58.49,58.07,58.49,29400.0,37.9851,38.2335,37.9589,38.2335,29400.0
2005-03-14 10:30:00,58.49,58.76,58.49,58.71,24600.0,38.2335,38.41,38.2335,38.3773,24600.0
2005-03-14 10:40:00,58.71,58.71,58.37,58.39,18000.0,38.3773,38.3773,38.155,38.1681,18000.0
2005-03-14 10:50:00,58.42,58.62,58.41,58.56,15500.0,38.1877,38.3184,38.1812,38.2792,15500.0
2005-03-14 11:00:00,58.55,58.65,58.39,58.44,19600.0,38.2727,38.338,38.1681,38.2008,19600.0
2005-03-14 11:10:00,58.45,58.54,58.41,58.54,27000.0,38.2073,38.2661,38.1812,38.2661,27000.0
2005-03-14 11:20:00,58.55,58.57,58.19,58.21,22400.0,38.2727,38.2858,38.0374,38.0504,22400.0
2005-03-14 11:30:00,58.25,58.27,58.12,58.27,16100.0,38.0766,38.0897,37.9916,38.0897,16100.0
2005-03-14 11:40:00,58.26,58.39,58.22,58.37,15900.0,38.0831,38.1681,38.057,38.155,15900.0
2005-03-14 11:50:00,58.37,58.46,58.37,58.44,14200.0,38.155,38.2139,38.155,38.2008,14200.0
2005-03-14 12:00:00,58.43,58.48,58.4,58.44,9800.0,38.1942,38.2269,38.1746,38.2008,9800.0
2005-03-14 12:10:00,58.45,58.56,58.43,58.54,15600.0,38.2073,38.2792,38.1942,38.2661,15600.0
2005-03-14 12:20:00,58.55,58.57,58.52,58.52,7200.0,38.2727,38.2858,38.2531,38.2531,7200.0
2005-03-14 12:30:00,58.5,58.51,58.42,58.43,14700.0,38.24,38.2465,38.1877,38.1942,14700.0
2005-03-14 12:40:00,58.41,58.47,58.41,58.43,12800.0,38.1812,38.2204,38.1812,38.1942,12800.0
2005-03-14 12:50:00,58.44,58.61,58.44,58.58,7600.0,38.2008,38.3119,38.2008,38.2923,7600.0
2005-03-14 13:00:00,58.57,58.57,58.47,58.52,15200.0,38.2858,38.2858,38.2204,38.2531,15200.0
2005-03-14 13:10:00,58.51,58.56,58.5,58.51,14400.0,38.2465,38.2792,38.24,38.2465,14400.0
2005-03-14 13:20:00,58.52,58.52,58.45,58.46,44400.0,38.2531,38.2531,38.2073,38.2139,44400.0
2005-03-14 13:30:00,58.46,58.74,58.4,58.74,41700.0,38.2139,38.3969,38.1746,38.3969,41700.0
2005-03-14 13:40:00,58.74,58.85,58.73,58.74,86600.0,38.3969,38.4688,38.3903,38.3969,86600.0
2005-03-14 13:50:00,58.74,58.74,58.66,58.72,24200.0,38.3969,38.3969,38.3446,38.3838,24200.0
2005-03-14 14:00:00,58.72,58.81,58.71,58.79,17000.0,38.3838,38.4426,38.3773,38.4296,17000.0
2005-03-14 14:10:00,58.79,58.88,58.76,58.86,46200.0,38.4296,38.4884,38.41,38.4753,46200.0
2005-03-14 14:20:00,58.86,59.06,58.86,58.96,77300.0,38.4753,38.6061,38.4753,38.5407,77300.0
2005-03-14 14:30:00,58.96,58.97,58.92,58.93,18400.0,38.5407,38.5472,38.5145,38.5211,18400.0
2005-03-14 14:40:00,58.92,59.18,58.92,59.05,30400.0,38.5145,38.6845,38.5145,38.5995,30400.0
2005-03-14 14:50:00,59.06,59.06,58.9,58.91,31000.0,38.6061,38.6061,38.5015,38.508,31000.0
2005-03-14 15:00:00,58.91,58.92,58.88,58.9,32100.0,38.508,38.5145,38.4884,38.5015,32100.0
2005-03-14 15:10:00,58.9,59.02,58.9,58.93,21800.0,38.5015,38.5799,38.5015,38.5211,21800.0
2005-03-14 15:20:00,58.92,59.11,58.89,59.11,45100.0,38.5145,38.6387,38.4949,38.6387,45100.0
2005-03-14 15:30:00,59.16,59.32,59.16,59.26,64200.0,38.6714,38.776,38.6714,38.7368,64200.0
2005-03-14 15:40:00,59.25,59.27,59.05,59.18,29600.0,38.7303,38.7433,38.5995,38.6845,29600.0
2005-03-14 15:50:00,59.17,59.17,59.08,59.11,48400.0,38.678,38.678,38.6191,38.6387,48400.0
2005-03-15 09:30:00,59.1,59.31,59.1,59.28,27500.0,38.6322,38.7695,38.6322,38.7499,27500.0
2005-03-15 09:40:00,59.16,59.16,58.89,59.04,31900.0,38.6714,38.6714,38.4949,38.593,31900.0
2005-03-15 09:50:00,59.04,59.2,58.92,59.0,53200.0,38.593,38.6976,38.5145,38.5668,53200.0
2005-03-15 10:00:00,59.0,59.03,58.76,58.97,31300.0,38.5668,38.5864,38.41,38.5472,31300.0
2005-03-15 10:10:00,58.94,58.98,58.8,58.87,544000.0,38.5276,38.5538,38.4361,38.4819,544000.0
2005-03-15 10:20:00,58.88,58.88,58.72,58.75,25100.0,38.4884,38.4884,38.3838,38.4034,25100.0
2005-03-15 10:30:00,58.72,58.84,58.7,58.83,20900.0,38.3838,38.4622,38.3707,38.4557,20900.0
2005-03-15 10:40:00,58.83,58.87,58.82,58.85,33500.0,38.4557,38.4819,38.4492,38.4688,33500.0
2005-03-15 10:50:00,58.85,58.93,58.84,58.92,47100.0,38.4688,38.5211,38.4622,38.5145,47100.0
2005-03-15 11:00:00,58.92,58.92,58.89,58.9,38300.0,38.5145,38.5145,38.4949,38.5015,38300.0
2005-03-15 11:10:00,58.9,58.95,58.9,58.94,41200.0,38.5015,38.5342,38.5015,38.5276,41200.0
2005-03-15 11:20:00,58.94,58.99,58.93,58.96,19600.0,38.5276,38.5603,38.5211,38.5407,19600.0
2005-03-15 11:30:00,58.96,58.99,58.9,58.9,47000.0,38.5407,38.5603,38.5015,38.5015,47000.0
2005-03-15 11:40:00,58.9,58.98,58.75,58.95,23900.0,38.5015,38.5538,38.4034,38.5342,23900.0
2005-03-15 11:50:00,58.95,59.0,58.91,58.94,26900.0,38.5342,38.5668,38.508,38.5276,26900.0
2005-03-15 12:00:00,58.95,58.99,58.9,58.99,50800.0,38.5342,38.5603,38.5015,38.5603,50800.0
2005-03-15 12:10:00,59.0,59.02,58.98,58.98,42000.0,38.5668,38.5799,38.5538,38.5538,42000.0
2005-03-15 12:20:00,58.98,59.0,58.98,58.99,12100.0,38.5538,38.5668,38.5538,38.5603,12100.0
2005-03-15 12:30:00,58.99,59.0,58.92,58.99,17700.0,38.5603,38.5668,38.5145,38.5603,17700.0
2005-03-15 12:40:00,58.99,59.02,58.94,59.02,51100.0,38.5603,38.5799,38.5276,38.5799,51100.0
2005-03-15 12:50:00,59.02,59.02,58.98,58.99,39500.0,38.5799,38.5799,38.5538,38.5603,39500.0
2005-03-15 13:00:00,59.0,59.01,58.94,58.95,35200.0,38.5668,38.5734,38.5276,38.5342,35200.0
2005-03-15 13:10:00,58.94,59.0,58.94,59.0,11500.0,38.5276,38.5668,38.5276,38.5668,11500.0
2005-03-15 13:20:00,59.0,59.0,58.95,58.96,28400.0,38.5668,38.5668,38.5342,38.5407,28400.0
2005-03-15 13:30:00,58.95,58.97,58.91,58.91,23900.0,38.5342,38.5472,38.508,38.508,23900.0
2005-03-15 13:40:00,58.9,58.9,58.79,58.81,20000.0,38.5015,38.5015,38.4296,38.4426,20000.0
2005-03-15 13:50:00,58.81,58.86,58.8,58.86,13700.0,38.4426,38.4753,38.4361,38.4753,13700.0
2005-03-15 14:00:00,58.84,58.95,58.83,58.9,59600.0,38.4622,38.5342,38.4557,38.5015,59600.0
2005-03-15 14:10:00,58.91,58.98,58.91,58.91,33400.0,38.508,38.5538,38.508,38.508,33400.0
2005-03-15 14:20:00,58.91,58.92,58.85,58.89,10200.0,38.508,38.5145,38.4688,38.4949,10200.0
2005-03-15 14:30:00,58.89,58.9,58.84,58.86,17300.0,38.4949,38.5015,38.4622,38.4753,17300.0
2005-03-15 14:40:00,58.86,58.89,58.84,58.89,17700.0,38.4753,38.4949,38.4622,38.4949,17700.0
2005-03-15 14:50:00,58.9,58.93,58.85,58.85,21700.0,38.5015,38.5211,38.4688,38.4688,21700.0
2005-03-15 15:00:00,58.85,58.94,58.85,58.94,38500.0,38.4688,38.5276,38.4688,38.5276,38500.0
2005-03-15 15:10:00,58.93,58.96,58.85,58.86,50000.0,38.5211,38.5407,38.4688,38.4753,50000.0
2005-03-15 15:20:00,58.85,58.85,58.65,58.65,21500.0,38.4688,38.4688,38.338,38.338,21500.0
2005-03-15 15:30:00,58.64,58.65,58.59,58.65,55200.0,38.3315,38.338,38.2988,38.338,55200.0
2005-03-15 15:40:00,58.65,58.65,58.32,58.34,39400.0,38.338,38.338,38.1223,38.1354,39400.0
2005-03-15 15:50:00,58.34,58.36,57.99,58.01,191100.0,38.1354,38.1485,37.9066,37.9197,191100.0
2005-03-16 09:30:00,58.0,58.23,57.97,57.98,73500.0,37.9132,38.0635,37.8935,37.9001,73500.0
2005-03-16 09:40:00,57.99,58.2,57.99,58.06,45600.0,37.9066,38.0439,37.9066,37.9524,45600.0
2005-03-16 09:50:00,58.11,58.18,58.0,58.12,46600.0,37.9851,38.0308,37.9132,37.9916,46600.0
2005-03-16 10:00:00,58.11,58.38,58.05,58.34,41500.0,37.9851,38.1616,37.9458,38.1354,41500.0
2005-03-16 10:10:00,58.34,58.65,58.34,58.58,52000.0,38.1354,38.338,38.1354,38.2923,52000.0
2005-03-16 10:20:00,58.58,58.63,58.44,58.5,37600.0,38.2923,38.325,38.2008,38.24,37600.0
2005-03-16 10:30:00,58.51,58.51,58.24,58.27,34400.0,38.2465,38.2465,38.07,38.0897,34400.0
2005-03-16 10:40:00,58.27,58.27,58.01,58.21,29400.0,38.0897,38.0897,37.9197,38.0504,29400.0
2005-03-16 10:50:00,58.2,58.34,58.2,58.29,16800.0,38.0439,38.1354,38.0439,38.1027,16800.0
2005-03-16 11:00:00,58.28,58.55,58.28,58.51,49500.0,38.0962,38.2727,38.0962,38.2465,49500.0
2005-03-16 11:10:00,58.49,58.5,58.4,58.4,19000.0,38.2335,38.24,38.1746,38.1746,19000.0
2005-03-16 11:20:00,58.41,58.46,58.37,58.42,24400.0,38.1812,38.2139,38.155,38.1877,24400.0
2005-03-16 11:30:00,58.42,58.65,58.4,58.6,13400.0,38.1877,38.338,38.1746,38.3054,13400.0
2005-03-16 11:40:00,58.61,58.63,58.5,58.5,17600.0,38.3119,38.325,38.24,38.24,17600.0
2005-03-16 11:50:00,58.52,58.52,58.42,58.43,10700.0,38.2531,38.2531,38.1877,38.1942,10700.0
2005-03-16 12:00:00,58.45,58.45,58.41,58.41,5900.0,38.2073,38.2073,38.1812,38.1812,5900.0
2005-03-16 12:10:00,58.42,58.52,58.36,58.52,18500.0,38.1877,38.2531,38.1485,38.2531,18500.0
2005-03-16 12:20:00,58.52,58.55,58.47,58.53,10200.0,38.2531,38.2727,38.2204,38.2596,10200.0
2005-03-16 12:30:00,58.52,58.52,58.47,58.5,15900.0,38.2531,38.2531,38.2204,38.24,15900.0
2005-03-16 12:40:00,58.49,58.5,58.41,58.41,20100.0,38.2335,38.24,38.1812,38.1812,20100.0
2005-03-16 12:50:00,58.41,58.44,58.37,58.4,12700.0,38.1812,38.2008,38.155,38.1746,12700.0
2005-03-16 13:00:00,58.45,58.55,58.4,58.4,25300.0,38.2073,38.2727,38.1746,38.1746,25300.0
2005-03-16 13:10:00,58.39,58.39,58.35,58.37,12200.0,38.1681,38.1681,38.1419,38.155,12200.0
2005-03-16 13:20:00,58.37,58.43,58.36,58.41,9000.0,38.155,38.1942,38.1485,38.1812,9000.0
2005-03-16 13:30:00,58.41,58.41,58.24,58.24,14200.0,38.1812,38.1812,38.07,38.07,14200.0
2005-03-16 13:40:00,58.25,58.34,58.22,58.3,8700.0,38.0766,38.1354,38.057,38.1093,8700.0
2005-03-16 13:50:00,58.32,58.32,58.23,58.25,10000.0,38.1223,38.1223,38.0635,38.0766,10000.0
2005-03-16 14:00:00,58.26,58.36,58.22,58.36,41800.0,38.0831,38.1485,38.057,38.1485,41800.0
2005-03-16 14:10:00,58.35,58.47,58.34,58.47,40700.0,38.1419,38.2204,38.1354,38.2204,40700.0
2005-03-16 14:20:00,58.47,58.47,58.35,58.37,21000.0,38.2204,38.2204,38.1419,38.155,21000.0
2005-03-16 14:30:00,58.37,58.47,58.33,58.42,28000.0,38.155,38.2204,38.1289,38.1877,28000.0
2005-03-16 14:40:00,58.41,58.45,58.28,58.28,35000.0,38.1812,38.2073,38.0962,38.0962,35000.0
2005-03-16 14:50:00,58.28,58.34,58.23,58.3,37600.0,38.0962,38.1354,38.0635,38.1093,37600.0
2005-03-16 15:00:00,58.33,58.34,58.23,58.32,36800.0,38.1289,38.1354,38.0635,38.1223,36800.0
2005-03-16 15:10:00,58.33,58.33,58.15,58.15,26300.0,38.1289,38.1289,38.0112,38.0112,26300.0
2005-03-16 15:20:00,58.16,58.16,57.99,58.01,50700.0,38.0177,38.0177,37.9066,37.9197,50700.0
2005-03-16 15:30:00,58.01,58.15,57.99,58.1,30100.0,37.9197,38.0112,37.9066,37.9785,30100.0
2005-03-16 15:40:00,58.1,58.21,58.08,58.19,23200.0,37.9785,38.0504,37.9655,38.0374,23200.0
2005-03-16 15:50:00,58.17,58.2,58.05,58.15,30700.0,38.0243,38.0439,37.9458,38.0112,30700.0
2005-03-17 09:30:00,58.19,58.49,58.15,58.15,27200.0,38.0374,38.2335,38.0112,38.0112,27200.0
2005-03-17 09:40:00,58.15,58.39,58.0,58.2,17000.0,38.0112,38.1681,37.9132,38.0439,17000.0
2005-03-17 09:50:00,58.2,58.2,57.94,57.98,13900.0,38.0439,38.0439,37.8739,37.9001,13900.0
2005-03-17 10:00:00,58.0,58.22,57.96,58.14,25200.0,37.9132,38.057,37.887,38.0047,25200.0
2005-03-17 10:10:00,58.17,58.17,58.0,58.06,21500.0,38.0243,38.0243,37.9132,37.9524,21500.0
2005-03-17 10:20:00,58.06,58.19,58.0,58.19,20700.0,37.9524,38.0374,37.9132,38.0374,20700.0
2005-03-17 10:30:00,58.19,58.43,58.19,58.3,17300.0,38.0374,38.1942,38.0374,38.1093,17300.0
2005-03-17 10:40:00,58.35,58.36,58.17,58.25,32700.0,38.1419,38.1485,38.0243,38.0766,32700.0
2005-03-17 10:50:00,58.27,58.45,58.24,58.45,15900.0,38.0897,38.2073,38.07,38.2073,15900.0
2005-03-17 11:00:00,58.42,58.67,58.42,58.67,14400.0,38.1877,38.3511,38.1877,38.3511,14400.0
2005-03-17 11:10:00,58.74,58.93,58.68,58.81,15800.0,38.3969,38.5211,38.3577,38.4426,15800.0
2005-03-17 11:20:00,58.8,58.8,58.7,58.7,12600.0,38.4361,38.4361,38.3707,38.3707,12600.0
2005-03-17 11:30:00,58.69,58.69,58.52,58.52,3900.0,38.3642,38.3642,38.2531,38.2531,3900.0
2005-03-17 11:40:00,58.51,58.53,58.45,58.48,9100.0,38.2465,38.2596,38.2073,38.2269,9100.0
2005-03-17 11:50:00,58.5,58.52,58.48,58.48,10000.0,38.24,38.2531,38.2269,38.2269,10000.0
2005-03-17 12:00:00,58.48,58.49,58.29,58.41,21400.0,38.2269,38.2335,38.1027,38.1812,21400.0
2005-03-17 12:10:00,58.41,58.63,58.41,58.59,13900.0,38.1812,38.325,38.1812,38.2988,13900.0
2005-03-17 12:20:00,58.57,58.75,58.57,58.72,15300.0,38.2858,38.4034,38.2858,38.3838,15300.0
2005-03-17 12:30:00,58.69,58.85,58.69,58.81,17500.0,38.3642,38.4688,38.3642,38.4426,17500.0
2005-03-17 12:40:00,58.81,58.83,58.63,58.76,17900.0,38.4426,38.4557,38.325,38.41,17900.0
2005-03-17 12:50:00,58.75,58.9,58.75,58.87,12900.0,38.4034,38.5015,38.4034,38.4819,12900.0
2005-03-17 13:00:00,58.85,58.9,58.85,58.85,17300.0,38.4688,38.5015,38.4688,38.4688,17300.0
2005-03-17 13:10:00,58.85,58.87,58.67,58.69,18700.0,38.4688,38.4819,38.3511,38.3642,18700.0
2005-03-17 13:20:00,58.69,58.78,58.69,58.76,8100.0,38.3642,38.423,38.3642,38.41,8100.0
2005-03-17 13:30:00,58.77,58.83,58.58,58.68,44400.0,38.4165,38.4557,38.2923,38.3577,44400.0
2005-03-17 13:40:00,58.68,58.76,58.6,58.66,10200.0,38.3577,38.41,38.3054,38.3446,10200.0
2005-03-17 13:50:00,58.66,58.73,58.5,58.63,15100.0,38.3446,38.3903,38.24,38.325,15100.0
2005-03-17 14:00:00,58.63,58.66,58.61,58.66,16000.0,38.325,38.3446,38.3119,38.3446,16000.0
2005-03-17 14:10:00,58.64,58.78,58.63,58.78,11100.0,38.3315,38.423,38.325,38.423,11100.0
2005-03-17 14:20:00,58.78,58.9,58.78,58.85,18400.0,38.423,38.5015,38.423,38.4688,18400.0
2005-03-17 14:30:00,58.86,58.87,58.79,58.82,19900.0,38.4753,38.4819,38.4296,38.4492,19900.0
2005-03-17 14:40:00,58.83,58.88,58.83,58.84,20100.0,38.4557,38.4884,38.4557,38.4622,20100.0
2005-03-17 14:50:00,58.83,58.86,58.82,58.83,12200.0,38.4557,38.4753,38.4492,38.4557,12200.0
2005-03-17 15:00:00,58.81,58.84,58.74,58.76,16600.0,38.4426,38.4622,38.3969,38.41,16600.0
2005-03-17 15:10:00,58.76,58.88,58.76,58.79,25000.0,38.41,38.4884,38.41,38.4296,25000.0
2005-03-17 15:20:00,58.8,58.89,58.7,58.8,36400.0,38.4361,38.4949,38.3707,38.4361,36400.0
2005-03-17 15:30:00,58.77,58.88,58.77,58.88,30400.0,38.4165,38.4884,38.4165,38.4884,30400.0
2005-03-17 15:40:00,58.88,58.89,58.78,58.82,35700.0,38.4884,38.4949,38.423,38.4492,35700.0
2005-03-17 15:50:00,58.8,58.8,58.67,58.72,32600.0,38.4361,38.4361,38.3511,38.3838,32600.0
2005-03-18 09:30:00,58.71,59.05,58.7,59.02,158400.0,38.3773,38.5995,38.3707,38.5799,158400.0
2005-03-18 09:40:00,59.02,59.02,58.54,58.55,26200.0,38.5799,38.5799,38.2661,38.2727,26200.0
2005-03-18 09:50:00,58.53,58.68,58.39,58.43,30300.0,38.2596,38.3577,38.1681,38.1942,30300.0
2005-03-18 10:00:00,58.52,58.75,58.52,58.73,37700.0,38.2531,38.4034,38.2531,38.3903,37700.0
2005-03-18 10:10:00,58.72,58.78,58.5,58.56,45000.0,38.3838,38.423,38.24,38.2792,45000.0
2005-03-18 10:20:00,58.56,58.73,58.54,58.67,27500.0,38.2792,38.3903,38.2661,38.3511,27500.0
2005-03-18 10:30:00,58.73,58.74,58.64,58.66,21600.0,38.3903,38.3969,38.3315,38.3446,21600.0
2005-03-18 10:40:00,58.67,59.03,58.66,58.86,59700.0,38.3511,38.5864,38.3446,38.4753,59700.0
2005-03-18 10:50:00,58.81,59.07,58.76,59.07,29800.0,38.4426,38.6126,38.41,38.6126,29800.0
2005-03-18 11:00:00,59.08,59.26,59.0,59.26,42800.0,38.6191,38.7368,38.5668,38.7368,42800.0
2005-03-18 11:10:00,59.27,59.35,59.06,59.26,66900.0,38.7433,38.7956,38.6061,38.7368,66900.0
2005-03-18 11:20:00,59.26,59.52,59.19,59.52,49500.0,38.7368,38.9067,38.691,38.9067,49500.0
2005-03-18 11:30:00,59.52,59.58,59.25,59.25,38500.0,38.9067,38.946,38.7303,38.7303,38500.0
2005-03-18 11:40:00,59.22,59.23,59.16,59.17,21300.0,38.7106,38.7172,38.6714,38.678,21300.0
2005-03-18 11:50:00,59.14,59.21,59.06,59.2,17100.0,38.6583,38.7041,38.6061,38.6976,17100.0
2005-03-18 12:00:00,59.2,59.3,59.2,59.3,21100.0,38.6976,38.7629,38.6976,38.7629,21100.0
2005-03-18 12:10:00,59.28,59.44,59.28,59.3,14700.0,38.7499,38.8545,38.7499,38.7629,14700.0
2005-03-18 12:20:00,59.32,59.32,59.2,59.22,14500.0,38.776,38.776,38.6976,38.7106,14500.0
2005-03-18 12:30:00,59.23,59.26,59.11,59.19,14100.0,38.7172,38.7368,38.6387,38.691,14100.0
2005-03-18 12:40:00,59.19,59.19,59.12,59.18,15900.0,38.691,38.691,38.6453,38.6845,15900.0
2005-03-18 12:50:00,59.16,59.17,58.93,58.95,21000.0,38.6714,38.678,38.5211,38.5342,21000.0
2005-03-18 13:00:00,58.96,59.02,58.92,58.96,19700.0,38.5407,38.5799,38.5145,38.5407,19700.0
2005-03-18 13:10:00,58.96,59.16,58.96,59.1,24600.0,38.5407,38.6714,38.5407,38.6322,24600.0
2005-03-18 13:20:00,59.1,59.27,59.1,59.23,24100.0,38.6322,38.7433,38.6322,38.7172,24100.0
2005-03-18 13:30:00,59.22,59.28,59.13,59.13,21100.0,38.7106,38.7499,38.6518,38.6518,21100.0
2005-03-18 13:40:00,59.13,59.14,58.92,58.94,24200.0,38.6518,38.6583,38.5145,38.5276,24200.0
2005-03-18 13:50:00,58.93,59.03,58.86,59.02,22500.0,38.5211,38.5864,38.4753,38.5799,22500.0
2005-03-18 14:00:00,59.02,59.32,59.01,59.29,34600.0,38.5799,38.776,38.5734,38.7564,34600.0
2005-03-18 14:10:00,59.29,59.3,59.12,59.15,32800.0,38.7564,38.7629,38.6453,38.6649,32800.0
2005-03-18 14:20:00,59.15,59.48,59.15,59.42,32900.0,38.6649,38.8806,38.6649,38.8414,32900.0
2005-03-18 14:30:00,59.41,59.56,59.32,59.33,35500.0,38.8348,38.9329,38.776,38.7825,35500.0
2005-03-18 14:40:00,59.33,59.36,59.19,59.22,19700.0,38.7825,38.8022,38.691,38.7106,19700.0
2005-03-18 14:50:00,59.22,59.39,59.22,59.39,40800.0,38.7106,38.8218,38.7106,38.8218,40800.0
2005-03-18 15:00:00,59.39,59.39,59.12,59.2,60000.0,38.8218,38.8218,38.6453,38.6976,60000.0
2005-03-18 15:10:00,59.2,59.33,59.17,59.31,38500.0,38.6976,38.7825,38.678,38.7695,38500.0
2005-03-18 15:20:00,59.3,59.48,59.3,59.42,53000.0,38.7629,38.8806,38.7629,38.8414,53000.0
2005-03-18 15:30:00,59.42,59.42,59.22,59.38,45300.0,38.8414,38.8414,38.7106,38.8152,45300.0
2005-03-18 15:40:00,59.38,59.77,59.38,59.7,77800.0,38.8152,39.0702,38.8152,39.0244,77800.0
2005-03-18 15:50:00,59.67,59.72,59.52,59.56,66300.0,39.0048,39.0375,38.9067,38.9329,66300.0
2005-03-21 09:30:00,59.5,59.7,59.31,59.57,24400.0,38.8937,39.0244,38.7695,38.9394,24400.0
2005-03-21 09:40:00,59.56,59.9,59.55,59.71,19900.0,38.9329,39.1551,38.9264,39.0309,19900.0
2005-03-21 09:50:00,59.71,59.95,59.67,59.7,32200.0,39.0309,39.1878,39.0048,39.0244,32200.0
2005-03-21 10:00:00,59.72,59.81,59.72,59.73,17200.0,39.0375,39.0963,39.0375,39.044,17200.0
2005-03-21 10:10:00,59.72,59.91,59.72,59.82,29600.0,39.0375,39.1617,39.0375,39.1028,29600.0
2005-03-21 10:20:00,59.8,59.88,59.74,59.75,29600.0,39.0898,39.1421,39.0506,39.0571,29600.0
2005-03-21 10:30:00,59.74,59.8,59.63,59.79,33100.0,39.0506,39.0898,38.9787,39.0832,33100.0
2005-03-21 10:40:00,59.78,59.89,59.75,59.83,26600.0,39.0767,39.1486,39.0571,39.1094,26600.0
2005-03-21 10:50:00,59.83,59.84,59.76,59.77,32200.0,39.1094,39.1159,39.0636,39.0702,32200.0
2005-03-21 11:00:00,59.77,59.8,59.64,59.64,51100.0,39.0702,39.0898,38.9852,38.9852,51100.0
2005-03-21 11:10:00,59.62,59.63,59.52,59.52,32400.0,38.9721,38.9787,38.9067,38.9067,32400.0
2005-03-21 11:20:00,59.53,59.84,59.53,59.78,18500.0,38.9133,39.1159,38.9133,39.0767,18500.0
2005-03-21 11:30:00,59.78,59.89,59.78,59.88,21900.0,39.0767,39.1486,39.0767,39.1421,21900.0
2005-03-21 11:40:00,59.88,60.0,59.88,59.98,29400.0,39.1421,39.2205,39.1421,39.2074,29400.0
2005-03-21 11:50:00,59.94,59.98,59.89,59.92,16200.0,39.1813,39.2074,39.1486,39.1682,16200.0
2005-03-21 12:00:00,59.92,60.06,59.92,60.02,15700.0,39.1682,39.2597,39.1682,39.2336,15700.0
2005-03-21 12:10:00,60.15,60.18,59.99,60.14,28600.0,39.3186,39.3382,39.214,39.312,28600.0
2005-03-21 12:20:00,60.14,60.45,60.11,60.32,34300.0,39.312,39.5147,39.2924,39.4297,34300.0
2005-03-21 12:30:00,60.31,60.32,60.16,60.18,24200.0,39.4231,39.4297,39.3251,39.3382,24200.0
2005-03-21 12:40:00,60.15,60.15,60.05,60.14,19900.0,39.3186,39.3186,39.2532,39.312,19900.0
2005-03-21 12:50:00,60.14,60.14,60.07,60.07,18800.0,39.312,39.312,39.2663,39.2663,18800.0
2005-03-21 13:00:00,60.07,60.1,59.98,60.03,21400.0,39.2663,39.2859,39.2074,39.2401,21400.0
2005-03-21 13:10:00,60.03,60.06,59.97,59.99,10500.0,39.2401,39.2597,39.2009,39.214,10500.0
2005-03-21 13:20:00,59.99,60.04,59.99,60.04,16600.0,39.214,39.2467,39.214,39.2467,16600.0
2005-03-21 13:30:00,60.01,60.08,60.0,60.01,22500.0,39.227,39.2728,39.2205,39.227,22500.0
2005-03-21 13:40:00,60.04,60.04,60.01,60.01,14200.0,39.2467,39.2467,39.227,39.227,14200.0
2005-03-21 13:50:00,60.01,60.02,59.98,59.99,32300.0,39.227,39.2336,39.2074,39.214,32300.0
2005-03-21 14:00:00,59.98,60.02,59.95,59.99,29000.0,39.2074,39.2336,39.1878,39.214,29000.0
2005-03-21 14:10:00,59.99,59.99,59.91,59.98,22800.0,39.214,39.214,39.1617,39.2074,22800.0
2005-03-21 14:20:00,59.96,60.05,59.96,60.02,32300.0,39.1944,39.2532,39.1944,39.2336,32300.0
2005-03-21 14:30:00,60.02,60.45,60.0,60.45,78400.0,39.2336,39.5147,39.2205,39.5147,78400.0
2005-03-21 14:40:00,60.45,60.45,60.23,60.23,34400.0,39.5147,39.5147,39.3709,39.3709,34400.0
2005-03-21 14:50:00,60.23,60.25,60.19,60.23,32300.0,39.3709,39.3839,39.3447,39.3709,32300.0
2005-03-21 15:00:00,60.23,60.24,60.1,60.19,70200.0,39.3709,39.3774,39.2859,39.3447,70200.0
2005-03-21 15:10:00,60.19,60.25,60.15,60.19,26000.0,39.3447,39.3839,39.3186,39.3447,26000.0
2005-03-21 15:20:00,60.18,60.26,60.16,60.25,71400.0,39.3382,39.3905,39.3251,39.3839,71400.0
2005-03-21 15:30:00,60.26,60.26,60.06,60.07,40400.0,39.3905,39.3905,39.2597,39.2663,40400.0
2005-03-21 15:40:00,60.06,60.06,59.93,59.94,41500.0,39.2597,39.2597,39.1748,39.1813,41500.0
2005-03-21 15:50:00,59.94,59.95,59.86,59.88,76900.0,39.1813,39.1878,39.129,39.1421,76900.0
2005-03-22 09:30:00,59.59,60.34,59.59,60.34,26100.0,38.9525,39.4428,38.9525,39.4428,26100.0
2005-03-22 09:40:00,60.34,60.34,59.95,60.16,23800.0,39.4428,39.4428,39.1878,39.3251,23800.0
2005-03-22 09:50:00,60.19,60.2,59.99,60.09,20700.0,39.3447,39.3512,39.214,39.2793,20700.0
2005-03-22 10:00:00,60.09,60.1,59.77,59.85,20500.0,39.2793,39.2859,39.0702,39.1225,20500.0
2005-03-22 10:10:00,59.85,59.85,59.72,59.74,18000.0,39.1225,39.1225,39.0375,39.0506,18000.0
2005-03-22 10:20:00,59.76,59.77,59.65,59.67,38700.0,39.0636,39.0702,38.9917,39.0048,38700.0
2005-03-22 10:30:00,59.66,59.75,59.54,59.57,16700.0,38.9983,39.0571,38.9198,38.9394,16700.0
2005-03-22 10:40:00,59.57,59.64,59.56,59.62,11800.0,38.9394,38.9852,38.9329,38.9721,11800.0
2005-03-22 10:50:00,59.62,59.65,59.56,59.59,11200.0,38.9721,38.9917,38.9329,38.9525,11200.0
2005-03-22 11:00:00,59.58,59.58,59.42,59.51,10600.0,38.946,38.946,38.8414,38.9002,10600.0
2005-03-22 11:10:00,59.5,59.53,59.34,59.34,17500.0,38.8937,38.9133,38.7891,38.7891,17500.0
2005-03-22 11:20:00,59.34,59.41,59.27,59.27,9700.0,38.7891,38.8348,38.7433,38.7433,9700.0
2005-03-22 11:30:00,59.27,59.27,59.18,59.23,16300.0,38.7433,38.7433,38.6845,38.7172,16300.0
2005-03-22 11:40:00,59.21,59.3,59.2,59.3,7400.0,38.7041,38.7629,38.6976,38.7629,7400.0
2005-03-22 11:50:00,59.28,59.42,59.28,59.42,9500.0,38.7499,38.8414,38.7499,38.8414,9500.0
2005-03-22 12:00:00,59.43,59.68,59.43,59.67,28900.0,38.8479,39.0113,38.8479,39.0048,28900.0
2005-03-22 12:10:00,59.69,59.7,59.61,59.61,11100.0,39.0179,39.0244,38.9656,38.9656,11100.0
2005-03-22 12:20:00,59.65,59.73,59.65,59.73,9400.0,38.9917,39.044,38.9917,39.044,9400.0
2005-03-22 12:30:00,59.73,59.74,59.6,59.64,10300.0,39.044,39.0506,38.959,38.9852,10300.0
2005-03-22 12:40:00,59.64,59.67,59.54,59.6,8100.0,38.9852,39.0048,38.9198,38.959,8100.0
2005-03-22 12:50:00,59.61,59.67,59.6,59.67,10700.0,38.9656,39.0048,38.959,39.0048,10700.0
2005-03-22 13:00:00,59.66,59.69,59.62,59.66,11500.0,38.9983,39.0179,38.9721,38.9983,11500.0
2005-03-22 13:10:00,59.67,59.79,59.67,59.79,10500.0,39.0048,39.0832,39.0048,39.0832,10500.0
2005-03-22 13:20:00,59.8,59.8,59.76,59.79,13700.0,39.0898,39.0898,39.0636,39.0832,13700.0
2005-03-22 13:30:00,59.79,59.84,59.78,59.84,9100.0,39.0832,39.1159,39.0767,39.1159,9100.0
2005-03-22 13:40:00,59.84,59.9,59.83,59.89,10200.0,39.1159,39.1551,39.1094,39.1486,10200.0
2005-03-22 13:50:00,59.89,59.89,59.84,59.84,13900.0,39.1486,39.1486,39.1159,39.1159,13900.0
2005-03-22 14:00:00,59.85,59.86,59.81,59.83,17800.0,39.1225,39.129,39.0963,39.1094,17800.0
2005-03-22 14:10:00,59.84,59.89,59.73,59.83,9900.0,39.1159,39.1486,39.044,39.1094,9900.0
2005-03-22 14:20:00,59.84,59.84,59.45,59.63,30000.0,39.1159,39.1159,38.861,38.9787,30000.0
2005-03-22 14:30:00,59.61,59.72,59.38,59.39,28700.0,38.9656,39.0375,38.8152,38.8218,28700.0
2005-03-22 14:40:00,59.4,59.4,59.04,59.2,29700.0,38.8283,38.8283,38.593,38.6976,29700.0
2005-03-22 14:50:00,59.15,59.26,59.08,59.24,33200.0,38.6649,38.7368,38.6191,38.7237,33200.0
2005-03-22 15:00:00,59.28,59.28,59.13,59.16,27000.0,38.7499,38.7499,38.6518,38.6714,27000.0
2005-03-22 15:10:00,59.12,59.16,59.01,59.02,30700.0,38.6453,38.6714,38.5734,38.5799,30700.0
2005-03-22 15:20:00,59.01,59.2,59.0,59.04,19200.0,38.5734,38.6976,38.5668,38.593,19200.0
2005-03-22 15:30:00,59.03,59.13,58.95,58.95,30100.0,38.5864,38.6518,38.5342,38.5342,30100.0
2005-03-22 15:40:00,58.9,58.9,58.63,58.73,55500.0,38.5015,38.5015,38.325,38.3903,55500.0
2005-03-22 15:50:00,58.73,58.77,58.7,58.7,38300.0,38.3903,38.4165,38.3707,38.3707,38300.0
2005-03-23 09:30:00,57.9,58.1,57.9,58.07,67600.0,37.8478,37.9785,37.8478,37.9589,67600.0
2005-03-23 09:40:00,57.95,58.2,57.85,58.2,34800.0,37.8805,38.0439,37.8151,38.0439,34800.0
2005-03-23 09:50:00,58.16,58.17,57.94,57.94,26200.0,38.0177,38.0243,37.8739,37.8739,26200.0
2005-03-23 10:00:00,57.89,58.22,57.87,58.22,28800.0,37.8413,38.057,37.8282,38.057,28800.0
2005-03-23 10:10:00,58.34,58.4,58.25,58.36,33400.0,38.1354,38.1746,38.0766,38.1485,33400.0
2005-03-23 10:20:00,58.36,58.37,58.16,58.19,17200.0,38.1485,38.155,38.0177,38.0374,17200.0
2005-03-23 10:30:00,58.19,58.21,57.9,57.9,36600.0,38.0374,38.0504,37.8478,37.8478,36600.0
2005-03-23 10:40:00,57.9,58.06,57.86,58.0,36000.0,37.8478,37.9524,37.8216,37.9132,36000.0
2005-03-23 10:50:00,57.99,58.11,57.94,58.1,66400.0,37.9066,37.9851,37.8739,37.9785,66400.0
2005-03-23 11:00:00,58.11,58.25,58.06,58.25,24500.0,37.9851,38.0766,37.9524,38.0766,24500.0
2005-03-23 11:10:00,58.25,58.3,58.2,58.23,27500.0,38.0766,38.1093,38.0439,38.0635,27500.0
2005-03-23 11:20:00,58.24,58.25,58.18,58.23,43400.0,38.07,38.0766,38.0308,38.0635,43400.0
2005-03-23 11:30:00,58.23,58.25,58.14,58.14,21900.0,38.0635,38.0766,38.0047,38.0047,21900.0
2005-03-23 11:40:00,58.15,58.18,58.14,58.16,13100.0,38.0112,38.0308,38.0047,38.0177,13100.0
2005-03-23 11:50:00,58.15,58.15,57.99,58.03,18100.0,38.0112,38.0112,37.9066,37.9328,18100.0
2005-03-23 12:00:00,58.03,58.12,58.02,58.03,21300.0,37.9328,37.9916,37.9262,37.9328,21300.0
2005-03-23 12:10:00,58.04,58.25,58.04,58.2,27700.0,37.9393,38.0766,37.9393,38.0439,27700.0
2005-03-23 12:20:00,58.21,58.21,58.09,58.09,13800.0,38.0504,38.0504,37.972,37.972,13800.0
2005-03-23 12:30:00,58.09,58.11,58.03,58.04,7100.0,37.972,37.9851,37.9328,37.9393,7100.0
2005-03-23 12:40:00,58.04,58.09,58.02,58.07,15000.0,37.9393,37.972,37.9262,37.9589,15000.0
2005-03-23 12:50:00,58.07,58.17,58.05,58.17,6600.0,37.9589,38.0243,37.9458,38.0243,6600.0
2005-03-23 13:00:00,58.17,58.19,58.15,58.15,8200.0,38.0243,38.0374,38.0112,38.0112,8200.0
2005-03-23 13:10:00,58.16,58.16,58.06,58.14,13100.0,38.0177,38.0177,37.9524,38.0047,13100.0
2005-03-23 13:20:00,58.14,58.15,58.0,58.02,55400.0,38.0047,38.0112,37.9132,37.9262,55400.0
2005-03-23 13:30:00,58.03,58.1,58.03,58.09,7900.0,37.9328,37.9785,37.9328,37.972,7900.0
2005-03-23 13:40:00,58.08,58.24,58.08,58.19,30100.0,37.9655,38.07,37.9655,38.0374,30100.0
2005-03-23 13:50:00,58.2,58.33,58.16,58.17,16200.0,38.0439,38.1289,38.0177,38.0243,16200.0
2005-03-23 14:00:00,58.19,58.2,58.1,58.16,22300.0,38.0374,38.0439,37.9785,38.0177,22300.0
2005-03-23 14:10:00,58.18,58.19,58.09,58.15,11100.0,38.0308,38.0374,37.972,38.0112,11100.0
2005-03-23 14:20:00,58.15,58.2,58.13,58.2,11300.0,38.0112,38.0439,37.9981,38.0439,11300.0
2005-03-23 14:30:00,58.2,58.22,58.09,58.12,18700.0,38.0439,38.057,37.972,37.9916,18700.0
2005-03-23 14:40:00,58.11,58.11,58.03,58.06,29100.0,37.9851,37.9851,37.9328,37.9524,29100.0
2005-03-23 14:50:00,58.05,58.05,57.93,57.94,40700.0,37.9458,37.9458,37.8674,37.8739,40700.0
2005-03-23 15:00:00,57.94,57.94,57.76,57.77,34300.0,37.8739,37.8739,37.7563,37.7628,34300.0
2005-03-23 15:10:00,57.77,57.78,57.63,57.78,43200.0,37.7628,37.7694,37.6713,37.7694,43200.0
2005-03-23 15:20:00,57.78,57.83,57.76,57.83,44300.0,37.7694,37.802,37.7563,37.802,44300.0
2005-03-23 15:30:00,57.83,57.88,57.77,57.83,39200.0,37.802,37.8347,37.7628,37.802,39200.0
2005-03-23 15:40:00,57.81,57.91,57.75,57.75,68200.0,37.789,37.8543,37.7497,37.7497,68200.0
2005-03-23 15:50:00,57.75,57.76,57.58,57.65,83200.0,37.7497,37.7563,37.6386,37.6844,83200.0
2005-03-24 09:30:00,57.79,57.95,57.64,57.95,26400.0,37.7759,37.8805,37.6778,37.8805,26400.0
2005-03-24 09:40:00,57.75,58.09,57.75,58.04,58100.0,37.7497,37.972,37.7497,37.9393,58100.0
2005-03-24 09:50:00,58.02,58.25,58.02,58.25,29100.0,37.9262,38.0766,37.9262,38.0766,29100.0
2005-03-24 10:00:00,58.28,58.55,57.97,58.07,44800.0,38.0962,38.2727,37.8935,37.9589,44800.0
2005-03-24 10:10:00,58.09,58.46,58.04,58.43,20400.0,37.972,38.2139,37.9393,38.1942,20400.0
2005-03-24 10:20:00,58.42,58.48,58.27,58.41,11800.0,38.1877,38.2269,38.0897,38.1812,11800.0
2005-03-24 10:30:00,58.43,58.58,58.29,58.35,19800.0,38.1942,38.2923,38.1027,38.1419,19800.0
2005-03-24 10:40:00,58.33,58.45,58.08,58.08,20300.0,38.1289,38.2073,37.9655,37.9655,20300.0
2005-03-24 10:50:00,58.1,58.26,58.1,58.23,10300.0,37.9785,38.0831,37.9785,38.0635,10300.0
2005-03-24 11:00:00,58.26,58.36,58.14,58.19,22200.0,38.0831,38.1485,38.0047,38.0374,22200.0
2005-03-24 11:10:00,58.17,58.36,58.17,58.36,13600.0,38.0243,38.1485,38.0243,38.1485,13600.0
2005-03-24 11:20:00,58.37,58.51,58.37,58.43,11300.0,38.155,38.2465,38.155,38.1942,11300.0
2005-03-24 11:30:00,58.4,58.55,58.39,58.49,13700.0,38.1746,38.2727,38.1681,38.2335,13700.0
2005-03-24 11:40:00,58.5,58.6,58.42,58.56,15000.0,38.24,38.3054,38.1877,38.2792,15000.0
2005-03-24 11:50:00,58.55,58.68,58.49,58.66,11400.0,38.2727,38.3577,38.2335,38.3446,11400.0
2005-03-24 12:00:00,58.67,58.89,58.66,58.89,16000.0,38.3511,38.4949,38.3446,38.4949,16000.0
2005-03-24 12:10:00,58.88,58.88,58.77,58.78,9000.0,38.4884,38.4884,38.4165,38.423,9000.0
2005-03-24 12:20:00,58.77,58.91,58.77,58.89,19000.0,38.4165,38.508,38.4165,38.4949,19000.0
2005-03-24 12:30:00,58.88,58.96,58.79,58.95,13800.0,38.4884,38.5407,38.4296,38.5342,13800.0
2005-03-24 12:40:00,58.93,58.95,58.89,58.93,5100.0,38.5211,38.5342,38.4949,38.5211,5100.0
2005-03-24 12:50:00,58.92,59.0,58.89,58.89,6700.0,38.5145,38.5668,38.4949,38.4949,6700.0
2005-03-24 13:00:00,58.89,58.92,58.83,58.88,17000.0,38.4949,38.5145,38.4557,38.4884,17000.0
2005-03-24 13:10:00,58.86,58.87,58.72,58.74,7900.0,38.4753,38.4819,38.3838,38.3969,7900.0
2005-03-24 13:20:00,58.73,58.73,58.58,58.58,11900.0,38.3903,38.3903,38.2923,38.2923,11900.0
2005-03-24 13:30:00,58.59,58.7,58.58,58.69,6900.0,38.2988,38.3707,38.2923,38.3642,6900.0
2005-03-24 13:40:00,58.71,58.76,58.69,58.74,9400.0,38.3773,38.41,38.3642,38.3969,9400.0
2005-03-24 13:50:00,58.75,58.77,58.66,58.76,14900.0,38.4034,38.4165,38.3446,38.41,14900.0
2005-03-24 14:00:00,58.77,58.82,58.75,58.81,9000.0,38.4165,38.4492,38.4034,38.4426,9000.0
2005-03-24 14:10:00,58.82,59.05,58.82,59.05,24800.0,38.4492,38.5995,38.4492,38.5995,24800.0
2005-03-24 14:20:00,59.05,59.05,58.93,58.95,12900.0,38.5995,38.5995,38.5211,38.5342,12900.0
2005-03-24 14:30:00,58.94,59.0,58.92,58.98,15600.0,38.5276,38.5668,38.5145,38.5538,15600.0
2005-03-24 14:40:00,58.98,58.98,58.86,58.86,9400.0,38.5538,38.5538,38.4753,38.4753,9400.0
2005-03-24 14:50:00,58.87,58.92,58.83,58.92,12100.0,38.4819,38.5145,38.4557,38.5145,12100.0
2005-03-24 15:00:00,58.94,59.05,58.86,58.88,27500.0,38.5276,38.5995,38.4753,38.4884,27500.0
2005-03-24 15:10:00,58.88,58.95,58.81,58.94,20000.0,38.4884,38.5342,38.4426,38.5276,20000.0
2005-03-24 15:20:00,58.94,59.07,58.91,59.05,17200.0,38.5276,38.6126,38.508,38.5995,17200.0
2005-03-24 15:30:00,59.04,59.04,58.92,58.92,10100.0,38.593,38.593,38.5145,38.5145,10100.0
2005-03-24 15:40:00,58.92,58.95,58.88,58.94,17100.0,38.5145,38.5342,38.4884,38.5276,17100.0
2005-03-24 15:50:00,58.94,58.95,58.82,58.89,52100.0,38.5276,38.5342,38.4492,38.4949,52100.0
2005-03-28 09:30:00,58.81,58.82,58.38,58.58,47700.0,38.4426,38.4492,38.1616,38.2923,47700.0
2005-03-28 09:40:00,58.57,58.58,58.44,58.58,30800.0,38.2858,38.2923,38.2008,38.2923,30800.0
2005-03-28 09:50:00,58.58,58.61,58.42,58.45,32200.0,38.2923,38.3119,38.1877,38.2073,32200.0
2005-03-28 10:00:00,58.44,58.65,58.44,58.56,24900.0,38.2008,38.338,38.2008,38.2792,24900.0
2005-03-28 10:10:00,58.56,58.73,58.56,58.69,40200.0,38.2792,38.3903,38.2792,38.3642,40200.0
2005-03-28 10:20:00,58.68,58.72,58.57,58.57,13100.0,38.3577,38.3838,38.2858,38.2858,13100.0
2005-03-28 10:30:00,58.57,58.75,58.57,58.72,26600.0,38.2858,38.4034,38.2858,38.3838,26600.0
2005-03-28 10:40:00,58.72,58.82,58.7,58.77,26500.0,38.3838,38.4492,38.3707,38.4165,26500.0
2005-03-28 10:50:00,58.77,58.8,58.69,58.69,9300.0,38.4165,38.4361,38.3642,38.3642,9300.0
2005-03-28 11:00:00,58.69,58.71,58.53,58.53,7700.0,38.3642,38.3773,38.2596,38.2596,7700.0
2005-03-28 11:10:00,58.53,58.62,58.48,58.58,10100.0,38.2596,38.3184,38.2269,38.2923,10100.0
2005-03-28 11:20:00,58.59,58.6,58.53,58.58,9300.0,38.2988,38.3054,38.2596,38.2923,9300.0
2005-03-28 11:30:00,58.59,58.59,58.42,58.44,7200.0,38.2988,38.2988,38.1877,38.2008,7200.0
2005-03-28 11:40:00,58.42,58.56,58.42,58.42,16200.0,38.1877,38.2792,38.1877,38.1877,16200.0
2005-03-28 11:50:00,58.41,58.56,58.4,58.54,16100.0,38.1812,38.2792,38.1746,38.2661,16100.0
2005-03-28 12:00:00,58.54,58.66,58.53,58.64,17600.0,38.2661,38.3446,38.2596,38.3315,17600.0
2005-03-28 12:10:00,58.64,58.66,58.51,58.55,27200.0,38.3315,38.3446,38.2465,38.2727,27200.0
2005-03-28 12:20:00,58.5,58.56,58.48,58.54,25000.0,38.24,38.2792,38.2269,38.2661,25000.0
2005-03-28 12:30:00,58.56,58.65,58.53,58.59,24500.0,38.2792,38.338,38.2596,38.2988,24500.0
2005-03-28 12:40:00,58.59,58.61,58.56,58.61,20500.0,38.2988,38.3119,38.2792,38.3119,20500.0
2005-03-28 12:50:00,58.6,58.66,58.58,58.66,27800.0,38.3054,38.3446,38.2923,38.3446,27800.0
2005-03-28 13:00:00,58.68,58.75,58.67,58.73,21600.0,38.3577,38.4034,38.3511,38.3903,21600.0
2005-03-28 13:10:00,58.72,58.8,58.64,58.69,18600.0,38.3838,38.4361,38.3315,38.3642,18600.0
2005-03-28 13:20:00,58.69,58.7,58.62,58.67,5900.0,38.3642,38.3707,38.3184,38.3511,5900.0
2005-03-28 13:30:00,58.67,58.78,58.67,58.77,12300.0,38.3511,38.423,38.3511,38.4165,12300.0
2005-03-28 13:40:00,58.68,58.79,58.67,58.75,31000.0,38.3577,38.4296,38.3511,38.4034,31000.0
2005-03-28 13:50:00,58.78,58.98,58.78,58.92,36000.0,38.423,38.5538,38.423,38.5145,36000.0
2005-03-28 14:00:00,58.93,58.95,58.72,58.72,20200.0,38.5211,38.5342,38.3838,38.3838,20200.0
2005-03-28 14:10:00,58.72,58.72,58.61,58.65,30700.0,38.3838,38.3838,38.3119,38.338,30700.0
2005-03-28 14:20:00,58.64,58.76,58.57,58.76,13300.0,38.3315,38.41,38.2858,38.41,13300.0
2005-03-28 14:30:00,58.75,58.97,58.74,58.97,33700.0,38.4034,38.5472,38.3969,38.5472,33700.0
2005-03-28 14:40:00,58.96,59.12,58.93,59.12,39500.0,38.5407,38.6453,38.5211,38.6453,39500.0
2005-03-28 14:50:00,59.14,59.27,59.12,59.26,60100.0,38.6583,38.7433,38.6453,38.7368,60100.0
2005-03-28 15:00:00,59.26,59.41,59.25,59.41,90100.0,38.7368,38.8348,38.7303,38.8348,90100.0
2005-03-28 15:10:00,59.4,59.43,59.35,59.43,64000.0,38.8283,38.8479,38.7956,38.8479,64000.0
2005-03-28 15:20:00,59.43,59.49,59.39,59.41,53500.0,38.8479,38.8871,38.8218,38.8348,53500.0
2005-03-28 15:30:00,59.41,59.44,59.33,59.37,57800.0,38.8348,38.8545,38.7825,38.8087,57800.0
2005-03-28 15:40:00,59.36,59.4,59.33,59.37,46700.0,38.8022,38.8283,38.7825,38.8087,46700.0
2005-03-28 15:50:00,59.36,59.4,59.2,59.2,36100.0,38.8022,38.8283,38.6976,38.6976,36100.0
2005-03-29 09:30:00,59.2,59.35,59.13,59.22,39900.0,38.6976,38.7956,38.6518,38.7106,39900.0
2005-03-29 09:40:00,59.24,59.61,59.24,59.33,33600.0,38.7237,38.9656,38.7237,38.7825,33600.0
2005-03-29 09:50:00,59.35,59.35,59.13,59.13,23000.0,38.7956,38.7956,38.6518,38.6518,23000.0
2005-03-29 10:00:00,59.13,59.49,59.13,59.29,32300.0,38.6518,38.8871,38.6518,38.7564,32300.0
2005-03-29 10:10:00,59.3,59.3,59.09,59.16,21600.0,38.7629,38.7629,38.6257,38.6714,21600.0
2005-03-29 10:20:00,59.17,59.34,59.17,59.29,24200.0,38.678,38.7891,38.678,38.7564,24200.0
2005-03-29 10:30:00,59.31,59.49,59.3,59.48,26500.0,38.7695,38.8871,38.7629,38.8806,26500.0
2005-03-29 10:40:00,59.49,59.68,59.48,59.62,30100.0,38.8871,39.0113,38.8806,38.9721,30100.0
2005-03-29 10:50:00,59.65,59.65,59.31,59.32,24000.0,38.9917,38.9917,38.7695,38.776,24000.0
2005-03-29 11:00:00,59.32,59.41,59.3,59.3,11700.0,38.776,38.8348,38.7629,38.7629,11700.0
2005-03-29 11:10:00,59.3,59.37,59.21,59.37,11000.0,38.7629,38.8087,38.7041,38.8087,11000.0
2005-03-29 11:20:00,59.33,59.45,59.22,59.22,18200.0,38.7825,38.861,38.7106,38.7106,18200.0
2005-03-29 11:30:00,59.23,59.23,59.15,59.2,13700.0,38.7172,38.7172,38.6649,38.6976,13700.0
2005-03-29 11:40:00,59.2,59.2,59.15,59.17,7300.0,38.6976,38.6976,38.6649,38.678,7300.0
2005-03-29 11:50:00,59.16,59.28,59.15,59.28,13600.0,38.6714,38.7499,38.6649,38.7499,13600.0
2005-03-29 12:00:00,59.28,59.32,59.22,59.23,7900.0,38.7499,38.776,38.7106,38.7172,7900.0
2005-03-29 12:10:00,59.24,59.24,59.03,59.03,12800.0,38.7237,38.7237,38.5864,38.5864,12800.0
2005-03-29 12:20:00,59.02,59.1,58.96,59.09,20200.0,38.5799,38.6322,38.5407,38.6257,20200.0
2005-03-29 12:30:00,59.03,59.03,58.93,58.96,18900.0,38.5864,38.5864,38.5211,38.5407,18900.0
2005-03-29 12:40:00,58.98,58.99,58.79,58.8,24100.0,38.5538,38.5603,38.4296,38.4361,24100.0
2005-03-29 12:50:00,58.8,58.89,58.7,58.76,15100.0,38.4361,38.4949,38.3707,38.41,15100.0
2005-03-29 13:00:00,58.76,58.77,58.51,58.51,24000.0,38.41,38.4165,38.2465,38.2465,24000.0
2005-03-29 13:10:00,58.51,58.51,58.23,58.3,24800.0,38.2465,38.2465,38.0635,38.1093,24800.0
2005-03-29 13:20:00,58.3,58.35,58.23,58.27,16300.0,38.1093,38.1419,38.0635,38.0897,16300.0
2005-03-29 13:30:00,58.27,58.31,58.14,58.27,18200.0,38.0897,38.1158,38.0047,38.0897,18200.0
2005-03-29 13:40:00,58.27,58.28,58.25,58.26,21600.0,38.0897,38.0962,38.0766,38.0831,21600.0
2005-03-29 13:50:00,58.26,58.41,58.25,58.26,16800.0,38.0831,38.1812,38.0766,38.0831,16800.0
2005-03-29 14:00:00,58.25,58.26,58.1,58.13,64600.0,38.0766,38.0831,37.9785,37.9981,64600.0
2005-03-29 14:10:00,58.14,58.14,57.83,57.83,33300.0,38.0047,38.0047,37.802,37.802,33300.0
2005-03-29 14:20:00,57.82,57.95,57.79,57.95,28200.0,37.7955,37.8805,37.7759,37.8805,28200.0
2005-03-29 14:30:00,57.96,58.03,57.96,57.97,20500.0,37.887,37.9328,37.887,37.8935,20500.0
2005-03-29 14:40:00,57.97,58.0,57.87,57.93,21500.0,37.8935,37.9132,37.8282,37.8674,21500.0
2005-03-29 14:50:00,57.96,58.1,57.96,57.97,18800.0,37.887,37.9785,37.887,37.8935,18800.0
2005-03-29 15:00:00,57.95,57.96,57.85,57.9,18300.0,37.8805,37.887,37.8151,37.8478,18300.0
2005-03-29 15:10:00,57.89,58.0,57.86,57.89,32900.0,37.8413,37.9132,37.8216,37.8413,32900.0
2005-03-29 15:20:00,57.87,57.96,57.82,57.83,32100.0,37.8282,37.887,37.7955,37.802,32100.0
2005-03-29 15:30:00,57.82,57.88,57.82,57.84,35400.0,37.7955,37.8347,37.7955,37.8086,35400.0
2005-03-29 15:40:00,57.85,57.88,57.78,57.78,47900.0,37.8151,37.8347,37.7694,37.7694,47900.0
2005-03-29 15:50:00,57.78,57.83,57.76,57.77,44900.0,37.7694,37.802,37.7563,37.7628,44900.0
2005-03-30 09:30:00,57.71,57.76,57.58,57.58,58300.0,37.7236,37.7563,37.6386,37.6386,58300.0
2005-03-30 09:40:00,57.54,57.59,57.18,57.25,62200.0,37.6125,37.6452,37.3771,37.4229,62200.0
2005-03-30 09:50:00,57.23,57.23,56.71,57.1,83600.0,37.4098,37.4098,37.0699,37.3249,83600.0
2005-03-30 10:00:00,57.1,57.3,56.95,57.26,86200.0,37.3249,37.4556,37.2268,37.4294,86200.0
2005-03-30 10:10:00,57.27,57.29,57.05,57.05,44700.0,37.436,37.4491,37.2922,37.2922,44700.0
2005-03-30 10:20:00,57.06,57.22,57.01,57.17,38000.0,37.2987,37.4033,37.266,37.3706,38000.0
2005-03-30 10:30:00,57.18,57.43,57.16,57.3,45600.0,37.3771,37.5406,37.3641,37.4556,45600.0
2005-03-30 10:40:00,57.3,57.3,57.26,57.28,95700.0,37.4556,37.4556,37.4294,37.4425,95700.0
2005-03-30 10:50:00,57.27,57.27,57.0,57.01,86900.0,37.436,37.436,37.2595,37.266,86900.0
2005-03-30 11:00:00,57.02,57.11,56.94,56.95,100300.0,37.2726,37.3314,37.2203,37.2268,100300.0
2005-03-30 11:10:00,56.94,56.97,56.84,56.94,34600.0,37.2203,37.2399,37.1549,37.2203,34600.0
2005-03-30 11:20:00,56.94,56.95,56.71,56.9,97200.0,37.2203,37.2268,37.0699,37.1941,97200.0
2005-03-30 11:30:00,56.89,56.92,56.76,56.9,65700.0,37.1876,37.2072,37.1026,37.1941,65700.0
2005-03-30 11:40:00,56.9,56.94,56.82,56.94,105200.0,37.1941,37.2203,37.1418,37.2203,105200.0
2005-03-30 11:50:00,56.94,56.95,56.9,56.9,38600.0,37.2203,37.2268,37.1941,37.1941,38600.0
2005-03-30 12:00:00,56.9,56.95,56.89,56.94,46500.0,37.1941,37.2268,37.1876,37.2203,46500.0
2005-03-30 12:10:00,56.94,56.94,56.84,56.89,47200.0,37.2203,37.2203,37.1549,37.1876,47200.0
2005-03-30 12:20:00,56.87,56.91,56.83,56.9,86700.0,37.1745,37.2007,37.1484,37.1941,86700.0
2005-03-30 12:30:00,56.9,56.9,56.87,56.87,25600.0,37.1941,37.1941,37.1745,37.1745,25600.0
2005-03-30 12:40:00,56.88,56.89,56.7,56.84,51200.0,37.181,37.1876,37.0634,37.1549,51200.0
2005-03-30 12:50:00,56.83,56.84,56.7,56.72,26100.0,37.1484,37.1549,37.0634,37.0765,26100.0
2005-03-30 13:00:00,56.73,56.73,56.41,56.43,59500.0,37.083,37.083,36.8738,36.8869,59500.0
2005-03-30 13:10:00,56.44,56.46,56.33,56.33,77700.0,36.8934,36.9065,36.8215,36.8215,77700.0
2005-03-30 13:20:00,56.35,56.5,56.31,56.47,78200.0,36.8346,36.9326,36.8084,36.913,78200.0
2005-03-30 13:30:00,56.46,56.62,56.42,56.42,76700.0,36.9065,37.0111,36.8804,36.8804,76700.0
2005-03-30 13:40:00,56.42,56.42,56.35,56.38,32200.0,36.8804,36.8804,36.8346,36.8542,32200.0
2005-03-30 13:50:00,56.37,56.4,56.28,56.29,61700.0,36.8477,36.8673,36.7888,36.7954,61700.0
2005-03-30 14:00:00,56.29,56.48,56.29,56.39,59600.0,36.7954,36.9196,36.7954,36.8607,59600.0
2005-03-30 14:10:00,56.39,56.39,56.23,56.23,70900.0,36.8607,36.8607,36.7562,36.7562,70900.0
2005-03-30 14:20:00,56.21,56.22,56.12,56.12,31800.0,36.7431,36.7496,36.6843,36.6843,31800.0
2005-03-30 14:30:00,56.11,56.28,56.1,56.22,61600.0,36.6777,36.7888,36.6712,36.7496,61600.0
2005-03-30 14:40:00,56.21,56.26,56.18,56.26,39800.0,36.7431,36.7758,36.7235,36.7758,39800.0
2005-03-30 14:50:00,56.26,56.33,56.24,56.31,77000.0,36.7758,36.8215,36.7627,36.8084,77000.0
2005-03-30 15:00:00,56.3,56.4,56.28,56.34,80800.0,36.8019,36.8673,36.7888,36.8281,80800.0
2005-03-30 15:10:00,56.34,56.34,56.14,56.15,72700.0,36.8281,36.8281,36.6973,36.7039,72700.0
2005-03-30 15:20:00,56.15,56.24,56.15,56.22,77400.0,36.7039,36.7627,36.7039,36.7496,77400.0
2005-03-30 15:30:00,56.23,56.3,56.23,56.29,129000.0,36.7562,36.8019,36.7562,36.7954,129000.0
2005-03-30 15:40:00,56.29,56.29,56.25,56.26,76400.0,36.7954,36.7954,36.7692,36.7758,76400.0
2005-03-30 15:50:00,56.25,56.26,56.2,56.21,183900.0,36.7692,36.7758,36.7365,36.7431,183900.0
2005-03-31 09:30:00,56.5,56.91,56.49,56.74,44100.0,36.9326,37.2007,36.9261,37.0895,44100.0
2005-03-31 09:40:00,56.74,56.79,56.46,56.68,96300.0,37.0895,37.1222,36.9065,37.0503,96300.0
2005-03-31 09:50:00,56.67,56.7,56.49,56.7,61800.0,37.0438,37.0634,36.9261,37.0634,61800.0
2005-03-31 10:00:00,56.7,56.7,56.36,56.45,87400.0,37.0634,37.0634,36.8411,36.9,87400.0
2005-03-31 10:10:00,56.46,56.51,56.36,56.5,61500.0,36.9065,36.9392,36.8411,36.9326,61500.0
2005-03-31 10:20:00,56.55,56.73,56.55,56.64,46600.0,36.9653,37.083,36.9653,37.0242,46600.0
2005-03-31 10:30:00,56.65,56.65,56.44,56.44,58900.0,37.0307,37.0307,36.8934,36.8934,58900.0
2005-03-31 10:40:00,56.45,56.5,56.37,56.46,51500.0,36.9,36.9326,36.8477,36.9065,51500.0
2005-03-31 10:50:00,56.47,56.55,56.39,56.45,21500.0,36.913,36.9653,36.8607,36.9,21500.0
2005-03-31 11:00:00,56.45,56.65,56.44,56.59,30000.0,36.9,37.0307,36.8934,36.9915,30000.0
2005-03-31 11:10:00,56.58,56.65,56.55,56.59,27200.0,36.9849,37.0307,36.9653,36.9915,27200.0
2005-03-31 11:20:00,56.59,56.61,56.55,56.55,36900.0,36.9915,37.0046,36.9653,36.9653,36900.0
2005-03-31 11:30:00,56.55,56.55,56.48,56.5,47200.0,36.9653,36.9653,36.9196,36.9326,47200.0
2005-03-31 11:40:00,56.5,56.5,56.27,56.27,38600.0,36.9326,36.9326,36.7823,36.7823,38600.0
2005-03-31 11:50:00,56.28,56.56,56.23,56.56,50400.0,36.7888,36.9719,36.7562,36.9719,50400.0
2005-03-31 12:00:00,56.56,56.56,56.5,56.5,14500.0,36.9719,36.9719,36.9326,36.9326,14500.0
2005-03-31 12:10:00,56.52,56.55,56.43,56.45,48900.0,36.9457,36.9653,36.8869,36.9,48900.0
2005-03-31 12:20:00,56.45,56.49,56.43,56.44,24500.0,36.9,36.9261,36.8869,36.8934,24500.0
2005-03-31 12:30:00,56.44,56.72,56.42,56.72,65900.0,36.8934,37.0765,36.8804,37.0765,65900.0
2005-03-31 12:40:00,56.72,56.73,56.68,56.72,24600.0,37.0765,37.083,37.0503,37.0765,24600.0
2005-03-31 12:50:00,56.73,56.86,56.69,56.86,36500.0,37.083,37.168,37.0568,37.168,36500.0
2005-03-31 13:00:00,56.86,56.91,56.85,56.85,21200.0,37.168,37.2007,37.1614,37.1614,21200.0
2005-03-31 13:10:00,56.86,56.86,56.78,56.78,27800.0,37.168,37.168,37.1157,37.1157,27800.0
2005-03-31 13:20:00,56.79,56.8,56.78,56.8,32700.0,37.1222,37.1287,37.1157,37.1287,32700.0
2005-03-31 13:30:00,56.8,56.8,56.66,56.74,25600.0,37.1287,37.1287,37.0372,37.0895,25600.0
2005-03-31 13:40:00,56.72,56.8,56.72,56.74,29200.0,37.0765,37.1287,37.0765,37.0895,29200.0
2005-03-31 13:50:00,56.75,56.75,56.67,56.68,22600.0,37.0961,37.0961,37.0438,37.0503,22600.0
2005-03-31 14:00:00,56.68,56.73,56.65,56.68,45200.0,37.0503,37.083,37.0307,37.0503,45200.0
2005-03-31 14:10:00,56.68,56.69,56.56,56.56,41600.0,37.0503,37.0568,36.9719,36.9719,41600.0
2005-03-31 14:20:00,56.56,56.6,56.56,56.59,20600.0,36.9719,36.998,36.9719,36.9915,20600.0
2005-03-31 14:30:00,56.59,56.64,56.57,56.64,45700.0,36.9915,37.0242,36.9784,37.0242,45700.0
2005-03-31 14:40:00,56.64,56.78,56.64,56.74,41600.0,37.0242,37.1157,37.0242,37.0895,41600.0
2005-03-31 14:50:00,56.72,56.73,56.66,56.66,32900.0,37.0765,37.083,37.0372,37.0372,32900.0
2005-03-31 15:00:00,56.67,56.67,56.55,56.56,34100.0,37.0438,37.0438,36.9653,36.9719,34100.0
2005-03-31 15:10:00,56.55,56.55,56.43,56.52,39100.0,36.9653,36.9653,36.8869,36.9457,39100.0
2005-03-31 15:20:00,56.52,56.61,56.52,56.59,49100.0,36.9457,37.0046,36.9457,36.9915,49100.0
2005-03-31 15:30:00,56.58,56.65,56.58,56.62,21000.0,36.9849,37.0307,36.9849,37.0111,21000.0
2005-03-31 15:40:00,56.63,56.7,56.58,56.66,32700.0,37.0176,37.0634,36.9849,37.0372,32700.0
2005-03-31 15:50:00,56.64,56.66,56.6,56.6,33900.0,37.0242,37.0372,36.998,36.998,33900.0
2005-04-01 09:30:00,56.89,57.47,56.89,57.23,40000.0,37.1876,37.5667,37.1876,37.4098,40000.0
2005-04-01 09:40:00,57.23,57.62,56.98,57.54,46700.0,37.4098,37.6648,37.2464,37.6125,46700.0
2005-04-01 09:50:00,57.58,57.7,57.3,57.56,34300.0,37.6386,37.7171,37.4556,37.6255,34300.0
2005-04-01 10:00:00,57.57,57.6,57.13,57.18,28300.0,37.6321,37.6517,37.3445,37.3771,28300.0
2005-04-01 10:10:00,57.18,57.41,57.08,57.23,39800.0,37.3771,37.5275,37.3118,37.4098,39800.0
2005-04-01 10:20:00,57.24,57.25,56.98,56.99,35400.0,37.4164,37.4229,37.2464,37.2529,35400.0
2005-04-01 10:30:00,56.94,56.98,56.9,56.9,53400.0,37.2203,37.2464,37.1941,37.1941,53400.0
2005-04-01 10:40:00,56.88,57.01,56.86,57.01,26900.0,37.181,37.266,37.168,37.266,26900.0
2005-04-01 10:50:00,57.02,57.16,56.8,56.8,42800.0,37.2726,37.3641,37.1287,37.1287,42800.0
2005-04-01 11:00:00,56.8,56.8,56.7,56.76,38900.0,37.1287,37.1287,37.0634,37.1026,38900.0
2005-04-01 11:10:00,56.78,56.83,56.73,56.76,18600.0,37.1157,37.1484,37.083,37.1026,18600.0
2005-04-01 11:20:00,56.79,56.89,56.75,56.87,29400.0,37.1222,37.1876,37.0961,37.1745,29400.0
2005-04-01 11:30:00,56.88,57.05,56.88,56.98,20800.0,37.181,37.2922,37.181,37.2464,20800.0
2005-04-01 11:40:00,56.98,56.98,56.88,56.96,16200.0,37.2464,37.2464,37.181,37.2333,16200.0
2005-04-01 11:50:00,56.94,57.0,56.92,56.95,17400.0,37.2203,37.2595,37.2072,37.2268,17400.0
2005-04-01 12:00:00,56.95,56.99,56.92,56.92,10000.0,37.2268,37.2529,37.2072,37.2072,10000.0
2005-04-01 12:10:00,56.93,56.93,56.68,56.68,9100.0,37.2137,37.2137,37.0503,37.0503,9100.0
2005-04-01 12:20:00,56.69,56.82,56.68,56.79,20900.0,37.0568,37.1418,37.0503,37.1222,20900.0
2005-04-01 12:30:00,56.78,56.89,56.75,56.88,17900.0,37.1157,37.1876,37.0961,37.181,17900.0
2005-04-01 12:40:00,56.88,56.95,56.82,56.83,7200.0,37.181,37.2268,37.1418,37.1484,7200.0
2005-04-01 12:50:00,56.84,56.84,56.65,56.67,9100.0,37.1549,37.1549,37.0307,37.0438,9100.0
2005-04-01 13:00:00,56.68,56.84,56.65,56.84,12800.0,37.0503,37.1549,37.0307,37.1549,12800.0
2005-04-01 13:10:00,56.85,56.9,56.83,56.83,7500.0,37.1614,37.1941,37.1484,37.1484,7500.0
2005-04-01 13:20:00,56.83,56.88,56.68,56.75,11700.0,37.1484,37.181,37.0503,37.0961,11700.0
2005-04-01 13:30:00,56.76,56.77,56.54,56.63,13600.0,37.1026,37.1091,36.9588,37.0176,13600.0
2005-04-01 13:40:00,56.62,56.73,56.59,56.67,23800.0,37.0111,37.083,36.9915,37.0438,23800.0
2005-04-01 13:50:00,56.67,56.69,56.48,56.51,13200.0,37.0438,37.0568,36.9196,36.9392,13200.0
2005-04-01 14:00:00,56.5,56.63,56.49,56.6,11800.0,36.9326,37.0176,36.9261,36.998,11800.0
2005-04-01 14:10:00,56.6,56.77,56.57,56.66,17100.0,36.998,37.1091,36.9784,37.0372,17100.0
2005-04-01 14:20:00,56.68,56.8,56.65,56.65,17800.0,37.0503,37.1287,37.0307,37.0307,17800.0
2005-04-01 14:30:00,56.65,56.82,56.65,56.76,16600.0,37.0307,37.1418,37.0307,37.1026,16600.0
2005-04-01 14:40:00,56.75,56.78,56.62,56.65,14700.0,37.0961,37.1157,37.0111,37.0307,14700.0
2005-04-01 14:50:00,56.67,56.76,56.63,56.63,17100.0,37.0438,37.1026,37.0176,37.0176,17100.0
2005-04-01 15:00:00,56.63,56.83,56.63,56.77,21800.0,37.0176,37.1484,37.0176,37.1091,21800.0
2005-04-01 15:10:00,56.75,56.85,56.69,56.81,38800.0,37.0961,37.1614,37.0568,37.1353,38800.0
2005-04-01 15:20:00,56.76,56.79,56.41,56.55,30600.0,37.1026,37.1222,36.8738,36.9653,30600.0
2005-04-01 15:30:00,56.5,56.74,56.48,56.61,30300.0,36.9326,37.0895,36.9196,37.0046,30300.0
2005-04-01 15:40:00,56.6,56.8,56.6,56.69,32800.0,36.998,37.1287,36.998,37.0568,32800.0
2005-04-01 15:50:00,56.68,56.69,56.56,56.56,53800.0,37.0503,37.0568,36.9719,36.9719,53800.0
2005-04-04 09:30:00,56.6,56.7,56.2,56.2,32000.0,36.998,37.0634,36.7365,36.7365,32000.0
2005-04-04 09:40:00,56.2,56.89,56.2,56.83,34200.0,36.7365,37.1876,36.7365,37.1484,34200.0
2005-04-04 09:50:00,56.72,56.8,56.36,56.38,45600.0,37.0765,37.1287,36.8411,36.8542,45600.0
2005-04-04 10:00:00,56.37,56.57,56.37,56.4,33400.0,36.8477,36.9784,36.8477,36.8673,33400.0
2005-04-04 10:10:00,56.36,56.66,56.31,56.31,27300.0,36.8411,37.0372,36.8084,36.8084,27300.0
2005-04-04 10:20:00,56.3,56.37,56.15,56.15,40400.0,36.8019,36.8477,36.7039,36.7039,40400.0
2005-04-04 10:30:00,56.14,56.4,56.12,56.36,43300.0,36.6973,36.8673,36.6843,36.8411,43300.0
2005-04-04 10:40:00,56.36,56.36,56.16,56.17,36100.0,36.8411,36.8411,36.7104,36.7169,36100.0
2005-04-04 10:50:00,56.16,56.16,56.03,56.06,51000.0,36.7104,36.7104,36.6254,36.645,51000.0
2005-04-04 11:00:00,56.03,56.35,56.03,56.21,40700.0,36.6254,36.8346,36.6254,36.7431,40700.0
2005-04-04 11:10:00,56.16,56.42,56.16,56.28,37500.0,36.7104,36.8804,36.7104,36.7888,37500.0
2005-04-04 11:20:00,56.27,56.51,56.27,56.34,31800.0,36.7823,36.9392,36.7823,36.8281,31800.0
2005-04-04 11:30:00,56.32,56.32,56.14,56.19,17500.0,36.815,36.815,36.6973,36.73,17500.0
2005-04-04 11:40:00,56.19,56.19,56.02,56.05,17500.0,36.73,36.73,36.6189,36.6385,17500.0
2005-04-04 11:50:00,56.08,56.16,56.05,56.11,9700.0,36.6581,36.7104,36.6385,36.6777,9700.0
2005-04-04 12:00:00,56.11,56.12,56.06,56.09,10900.0,36.6777,36.6843,36.645,36.6646,10900.0
2005-04-04 12:10:00,56.08,56.08,55.85,55.89,44600.0,36.6581,36.6581,36.5078,36.5339,44600.0
2005-04-04 12:20:00,55.91,55.95,55.89,55.95,9200.0,36.547,36.5731,36.5339,36.5731,9200.0
2005-04-04 12:30:00,55.95,56.0,55.94,55.95,22700.0,36.5731,36.6058,36.5666,36.5731,22700.0
2005-04-04 12:40:00,55.95,55.97,55.93,55.95,5700.0,36.5731,36.5862,36.5601,36.5731,5700.0
2005-04-04 12:50:00,55.96,56.04,55.94,55.94,26900.0,36.5797,36.632,36.5666,36.5666,26900.0
2005-04-04 13:00:00,55.94,55.95,55.9,55.9,13500.0,36.5666,36.5731,36.5404,36.5404,13500.0
2005-04-04 13:10:00,55.91,55.93,55.75,55.85,28400.0,36.547,36.5601,36.4424,36.5078,28400.0
2005-04-04 13:20:00,55.85,55.94,55.85,55.9,13300.0,36.5078,36.5666,36.5078,36.5404,13300.0
2005-04-04 13:30:00,55.9,55.98,55.86,55.94,20800.0,36.5404,36.5927,36.5143,36.5666,20800.0
2005-04-04 13:40:00,55.9,56.01,55.9,55.92,24000.0,36.5404,36.6123,36.5404,36.5535,24000.0
2005-04-04 13:50:00,55.93,56.03,55.85,56.03,21300.0,36.5601,36.6254,36.5078,36.6254,21300.0
2005-04-04 14:00:00,56.04,56.09,56.02,56.04,39200.0,36.632,36.6646,36.6189,36.632,39200.0
2005-04-04 14:10:00,56.03,56.08,56.02,56.06,41700.0,36.6254,36.6581,36.6189,36.645,41700.0
2005-04-04 14:20:00,56.08,56.12,56.07,56.1,20500.0,36.6581,36.6843,36.6516,36.6712,20500.0
2005-04-04 14:30:00,56.1,56.23,56.01,56.23,32700.0,36.6712,36.7562,36.6123,36.7562,32700.0
2005-04-04 14:40:00,56.23,56.23,56.16,56.2,14300.0,36.7562,36.7562,36.7104,36.7365,14300.0
2005-04-04 14:50:00,56.19,56.21,56.11,56.21,19100.0,36.73,36.7431,36.6777,36.7431,19100.0
2005-04-04 15:00:00,56.21,56.4,56.21,56.3,29700.0,36.7431,36.8673,36.7431,36.8019,29700.0
2005-04-04 15:10:00,56.28,56.34,56.26,56.32,34500.0,36.7888,36.8281,36.7758,36.815,34500.0
2005-04-04 15:20:00,56.32,56.32,56.23,56.23,31000.0,36.815,36.815,36.7562,36.7562,31000.0
2005-04-04 15:30:00,56.22,56.39,56.22,56.39,29700.0,36.7496,36.8607,36.7496,36.8607,29700.0
2005-04-04 15:40:00,56.39,56.4,56.21,56.21,33500.0,36.8607,36.8673,36.7431,36.7431,33500.0
2005-04-04 15:50:00,56.2,56.28,56.17,56.2,49400.0,36.7365,36.7888,36.7169,36.7365,49400.0
2005-04-05 09:30:00,56.5,56.75,56.45,56.74,42600.0,36.9326,37.0961,36.9,37.0895,42600.0
2005-04-05 09:40:00,56.77,56.77,56.54,56.77,32600.0,37.1091,37.1091,36.9588,37.1091,32600.0
2005-04-05 09:50:00,56.77,56.86,56.69,56.8,38600.0,37.1091,37.168,37.0568,37.1287,38600.0
2005-04-05 10:00:00,56.81,56.81,56.55,56.55,32600.0,37.1353,37.1353,36.9653,36.9653,32600.0
2005-04-05 10:10:00,56.56,56.79,56.52,56.61,29400.0,36.9719,37.1222,36.9457,37.0046,29400.0
2005-04-05 10:20:00,56.6,56.62,56.52,56.58,21100.0,36.998,37.0111,36.9457,36.9849,21100.0
2005-04-05 10:30:00,56.59,56.89,56.59,56.67,30800.0,36.9915,37.1876,36.9915,37.0438,30800.0
2005-04-05 10:40:00,56.66,56.8,56.66,56.79,28600.0,37.0372,37.1287,37.0372,37.1222,28600.0
2005-04-05 10:50:00,56.8,56.92,56.78,56.79,35900.0,37.1287,37.2072,37.1157,37.1222,35900.0
2005-04-05 11:00:00,56.75,56.76,56.57,56.67,20200.0,37.0961,37.1026,36.9784,37.0438,20200.0
2005-04-05 11:10:00,56.69,56.75,56.69,56.7,11400.0,37.0568,37.0961,37.0568,37.0634,11400.0
2005-04-05 11:20:00,56.68,56.68,56.56,56.63,17200.0,37.0503,37.0503,36.9719,37.0176,17200.0
2005-04-05 11:30:00,56.62,56.78,56.58,56.77,10300.0,37.0111,37.1157,36.9849,37.1091,10300.0
2005-04-05 11:40:00,56.76,56.84,56.67,56.7,9000.0,37.1026,37.1549,37.0438,37.0634,9000.0
2005-04-05 11:50:00,56.67,56.68,56.52,56.57,11400.0,37.0438,37.0503,36.9457,36.9784,11400.0
2005-04-05 12:00:00,56.56,56.74,56.55,56.74,64100.0,36.9719,37.0895,36.9653,37.0895,64100.0
2005-04-05 12:10:00,56.74,56.78,56.71,56.77,21300.0,37.0895,37.1157,37.0699,37.1091,21300.0
2005-04-05 12:20:00,56.77,56.83,56.74,56.78,17000.0,37.1091,37.1484,37.0895,37.1157,17000.0
2005-04-05 12:30:00,56.78,56.78,56.63,56.64,22100.0,37.1157,37.1157,37.0176,37.0242,22100.0
2005-04-05 12:40:00,56.64,56.65,56.55,56.64,13200.0,37.0242,37.0307,36.9653,37.0242,13200.0
2005-04-05 12:50:00,56.64,56.65,56.49,56.5,21800.0,37.0242,37.0307,36.9261,36.9326,21800.0
2005-04-05 13:00:00,56.54,56.65,56.54,56.6,17800.0,36.9588,37.0307,36.9588,36.998,17800.0
2005-04-05 13:10:00,56.6,56.62,56.53,56.59,26500.0,36.998,37.0111,36.9523,36.9915,26500.0
2005-04-05 13:20:00,56.57,56.57,56.47,56.56,11000.0,36.9784,36.9784,36.913,36.9719,11000.0
2005-04-05 13:30:00,56.58,56.59,56.45,56.46,6900.0,36.9849,36.9915,36.9,36.9065,6900.0
2005-04-05 13:40:00,56.47,56.59,56.44,56.59,14700.0,36.913,36.9915,36.8934,36.9915,14700.0
2005-04-05 13:50:00,56.6,56.65,56.47,56.57,36500.0,36.998,37.0307,36.913,36.9784,36500.0
2005-04-05 14:00:00,56.55,56.59,56.39,56.4,21000.0,36.9653,36.9915,36.8607,36.8673,21000.0
2005-04-05 14:10:00,56.4,56.44,56.09,56.34,53700.0,36.8673,36.8934,36.6646,36.8281,53700.0
2005-04-05 14:20:00,56.36,56.49,56.36,56.47,15500.0,36.8411,36.9261,36.8411,36.913,15500.0
2005-04-05 14:30:00,56.47,56.47,56.27,56.27,43000.0,36.913,36.913,36.7823,36.7823,43000.0
2005-04-05 14:40:00,56.27,56.27,56.15,56.2,76200.0,36.7823,36.7823,36.7039,36.7365,76200.0
2005-04-05 14:50:00,56.2,56.27,56.16,56.2,38200.0,36.7365,36.7823,36.7104,36.7365,38200.0
2005-04-05 15:00:00,56.19,56.19,56.08,56.13,58000.0,36.73,36.73,36.6581,36.6908,58000.0
2005-04-05 15:10:00,56.12,56.12,56.0,56.01,54700.0,36.6843,36.6843,36.6058,36.6123,54700.0
2005-04-05 15:20:00,56.03,56.18,56.03,56.09,46000.0,36.6254,36.7235,36.6254,36.6646,46000.0
2005-04-05 15:30:00,56.1,56.32,56.08,56.3,56400.0,36.6712,36.815,36.6581,36.8019,56400.0
2005-04-05 15:40:00,56.3,56.3,56.05,56.07,46200.0,36.8019,36.8019,36.6385,36.6516,46200.0
2005-04-05 15:50:00,56.08,56.12,56.01,56.03,77900.0,36.6581,36.6843,36.6123,36.6254,77900.0
2005-04-06 09:30:00,56.58,56.6,56.4,56.47,41700.0,36.9849,36.998,36.8673,36.913,41700.0
2005-04-06 09:40:00,56.47,56.86,56.38,56.72,23100.0,36.913,37.168,36.8542,37.0765,23100.0
2005-04-06 09:50:00,56.72,57.57,56.72,56.98,59100.0,37.0765,37.6321,37.0765,37.2464,59100.0
2005-04-06 10:00:00,56.97,57.31,56.94,56.99,36600.0,37.2399,37.4621,37.2203,37.2529,36600.0
2005-04-06 10:10:00,56.99,57.11,56.99,57.0,42400.0,37.2529,37.3314,37.2529,37.2595,42400.0
2005-04-06 10:20:00,57.0,57.0,56.88,56.89,21300.0,37.2595,37.2595,37.181,37.1876,21300.0
2005-04-06 10:30:00,56.9,56.9,56.62,56.77,69000.0,37.1941,37.1941,37.0111,37.1091,69000.0
2005-04-06 10:40:00,56.77,57.05,56.77,57.05,153800.0,37.1091,37.2922,37.1091,37.2922,153800.0
2005-04-06 10:50:00,57.05,57.05,56.8,56.86,33800.0,37.2922,37.2922,37.1287,37.168,33800.0
2005-04-06 11:00:00,56.9,57.0,56.87,56.91,32300.0,37.1941,37.2595,37.1745,37.2007,32300.0
2005-04-06 11:10:00,56.94,56.95,56.71,56.81,38200.0,37.2203,37.2268,37.0699,37.1353,38200.0
2005-04-06 11:20:00,56.83,56.98,56.8,56.95,28800.0,37.1484,37.2464,37.1287,37.2268,28800.0
2005-04-06 11:30:00,56.95,56.99,56.81,56.82,23000.0,37.2268,37.2529,37.1353,37.1418,23000.0
2005-04-06 11:40:00,56.83,56.85,56.74,56.85,13800.0,37.1484,37.1614,37.0895,37.1614,13800.0
2005-04-06 11:50:00,56.85,56.86,56.8,56.8,24000.0,37.1614,37.168,37.1287,37.1287,24000.0
2005-04-06 12:00:00,56.8,56.85,56.73,56.85,16300.0,37.1287,37.1614,37.083,37.1614,16300.0
2005-04-06 12:10:00,56.85,56.85,56.7,56.71,9300.0,37.1614,37.1614,37.0634,37.0699,9300.0
2005-04-06 12:20:00,56.72,56.9,56.71,56.88,14500.0,37.0765,37.1941,37.0699,37.181,14500.0
2005-04-06 12:30:00,56.86,56.96,56.82,56.94,19400.0,37.168,37.2333,37.1418,37.2203,19400.0
2005-04-06 12:40:00,56.92,56.93,56.87,56.87,17600.0,37.2072,37.2137,37.1745,37.1745,17600.0
2005-04-06 12:50:00,56.87,56.94,56.8,56.9,9600.0,37.1745,37.2203,37.1287,37.1941,9600.0
2005-04-06 13:00:00,56.9,56.96,56.89,56.94,12600.0,37.1941,37.2333,37.1876,37.2203,12600.0
2005-04-06 13:10:00,56.94,56.97,56.9,56.91,5200.0,37.2203,37.2399,37.1941,37.2007,5200.0
2005-04-06 13:20:00,56.93,56.93,56.89,56.92,16500.0,37.2137,37.2137,37.1876,37.2072,16500.0
2005-04-06 13:30:00,56.91,56.94,56.91,56.92,6300.0,37.2007,37.2203,37.2007,37.2072,6300.0
2005-04-06 13:40:00,56.91,56.95,56.85,56.85,9600.0,37.2007,37.2268,37.1614,37.1614,9600.0
2005-04-06 13:50:00,56.85,56.85,56.7,56.82,20400.0,37.1614,37.1614,37.0634,37.1418,20400.0
2005-04-06 14:00:00,56.82,56.95,56.81,56.91,16400.0,37.1418,37.2268,37.1353,37.2007,16400.0
2005-04-06 14:10:00,56.89,56.96,56.88,56.94,39400.0,37.1876,37.2333,37.181,37.2203,39400.0
2005-04-06 14:20:00,56.95,57.13,56.93,57.13,51800.0,37.2268,37.3445,37.2137,37.3445,51800.0
2005-04-06 14:30:00,57.12,57.18,57.05,57.18,33200.0,37.3379,37.3771,37.2922,37.3771,33200.0
2005-04-06 14:40:00,57.19,57.28,57.17,57.23,33800.0,37.3837,37.4425,37.3706,37.4098,33800.0
2005-04-06 14:50:00,57.23,57.44,57.23,57.42,49700.0,37.4098,37.5471,37.4098,37.534,49700.0
2005-04-06 15:00:00,57.41,57.51,57.33,57.51,30800.0,37.5275,37.5929,37.4752,37.5929,30800.0
2005-04-06 15:10:00,57.49,57.66,57.45,57.47,49500.0,37.5798,37.6909,37.5536,37.5667,49500.0
2005-04-06 15:20:00,57.47,57.47,57.2,57.2,39000.0,37.5667,37.5667,37.3902,37.3902,39000.0
2005-04-06 15:30:00,57.15,57.15,57.01,57.05,41500.0,37.3575,37.3575,37.266,37.2922,41500.0
2005-04-06 15:40:00,57.06,57.06,57.0,57.02,48000.0,37.2987,37.2987,37.2595,37.2726,48000.0
2005-04-06 15:50:00,57.03,57.04,56.89,57.03,55200.0,37.2791,37.2856,37.1876,37.2791,55200.0
2005-04-07 09:30:00,57.25,57.61,57.15,57.61,16800.0,37.4229,37.6582,37.3575,37.6582,16800.0
2005-04-07 09:40:00,57.61,57.61,57.13,57.27,15000.0,37.6582,37.6582,37.3445,37.436,15000.0
2005-04-07 09:50:00,57.27,57.44,57.27,57.35,16300.0,37.436,37.5471,37.436,37.4883,16300.0
2005-04-07 10:00:00,57.35,57.36,57.14,57.15,27800.0,37.4883,37.4948,37.351,37.3575,27800.0
2005-04-07 10:10:00,57.14,57.45,57.14,57.39,5100.0,37.351,37.5536,37.351,37.5144,5100.0
2005-04-07 10:20:00,57.37,57.38,57.18,57.29,11300.0,37.5013,37.5079,37.3771,37.4491,11300.0
2005-04-07 10:30:00,57.29,57.57,57.29,57.4,24500.0,37.4491,37.6321,37.4491,37.521,24500.0
2005-04-07 10:40:00,57.44,57.8,57.44,57.79,23800.0,37.5471,37.7824,37.5471,37.7759,23800.0
2005-04-07 10:50:00,57.77,57.88,57.74,57.8,11700.0,37.7628,37.8347,37.7432,37.7824,11700.0
2005-04-07 11:00:00,57.82,58.09,57.81,58.09,26400.0,37.7955,37.972,37.789,37.972,26400.0
2005-04-07 11:10:00,58.09,58.09,57.79,57.83,15500.0,37.972,37.972,37.7759,37.802,15500.0
2005-04-07 11:20:00,57.83,57.92,57.83,57.87,27600.0,37.802,37.8609,37.802,37.8282,27600.0
2005-04-07 11:30:00,57.9,57.99,57.9,57.92,24300.0,37.8478,37.9066,37.8478,37.8609,24300.0
2005-04-07 11:40:00,57.9,57.91,57.79,57.82,14500.0,37.8478,37.8543,37.7759,37.7955,14500.0
2005-04-07 11:50:00,57.82,57.9,57.81,57.86,10500.0,37.7955,37.8478,37.789,37.8216,10500.0
2005-04-07 12:00:00,57.84,57.98,57.84,57.98,12700.0,37.8086,37.9001,37.8086,37.9001,12700.0
2005-04-07 12:10:00,57.98,57.99,57.84,57.85,9100.0,37.9001,37.9066,37.8086,37.8151,9100.0
2005-04-07 12:20:00,57.85,57.94,57.74,57.94,12600.0,37.8151,37.8739,37.7432,37.8739,12600.0
2005-04-07 12:30:00,57.94,58.02,57.87,58.02,20100.0,37.8739,37.9262,37.8282,37.9262,20100.0
2005-04-07 12:40:00,58.03,58.09,57.9,57.96,15800.0,37.9328,37.972,37.8478,37.887,15800.0
2005-04-07 12:50:00,58.01,58.06,57.93,57.93,16500.0,37.9197,37.9524,37.8674,37.8674,16500.0
2005-04-07 13:00:00,57.92,57.92,57.75,57.86,17600.0,37.8609,37.8609,37.7497,37.8216,17600.0
2005-04-07 13:10:00,57.89,57.99,57.84,57.91,13200.0,37.8413,37.9066,37.8086,37.8543,13200.0
2005-04-07 13:20:00,57.89,57.95,57.83,57.87,13400.0,37.8413,37.8805,37.802,37.8282,13400.0
2005-04-07 13:30:00,57.88,57.91,57.75,57.78,16500.0,37.8347,37.8543,37.7497,37.7694,16500.0
2005-04-07 13:40:00,57.76,57.81,57.69,57.8,16200.0,37.7563,37.789,37.7105,37.7824,16200.0
2005-04-07 13:50:00,57.79,57.89,57.74,57.89,10600.0,37.7759,37.8413,37.7432,37.8413,10600.0
2005-04-07 14:00:00,57.88,58.08,57.87,58.08,24800.0,37.8347,37.9655,37.8282,37.9655,24800.0
2005-04-07 14:10:00,58.07,58.07,58.0,58.03,21500.0,37.9589,37.9589,37.9132,37.9328,21500.0
2005-04-07 14:20:00,58.02,58.05,57.96,57.96,18200.0,37.9262,37.9458,37.887,37.887,18200.0
2005-04-07 14:30:00,57.96,58.2,57.96,58.13,25300.0,37.887,38.0439,37.887,37.9981,25300.0
2005-04-07 14:40:00,58.13,58.19,58.09,58.09,16000.0,37.9981,38.0374,37.972,37.972,16000.0
2005-04-07 14:50:00,58.08,58.18,58.05,58.18,29900.0,37.9655,38.0308,37.9458,38.0308,29900.0
2005-04-07 15:00:00,58.18,58.21,58.09,58.11,31900.0,38.0308,38.0504,37.972,37.9851,31900.0
2005-04-07 15:10:00,58.1,58.15,58.05,58.12,15800.0,37.9785,38.0112,37.9458,37.9916,15800.0
2005-04-07 15:20:00,58.1,58.16,58.03,58.03,26600.0,37.9785,38.0177,37.9328,37.9328,26600.0
2005-04-07 15:30:00,58.03,58.04,57.98,58.04,26200.0,37.9328,37.9393,37.9001,37.9393,26200.0
2005-04-07 15:40:00,58.03,58.05,57.96,58.02,27800.0,37.9328,37.9458,37.887,37.9262,27800.0
2005-04-07 15:50:00,58.03,58.12,58.01,58.1,32600.0,37.9328,37.9916,37.9197,37.9785,32600.0
2005-04-08 09:30:00,58.1,58.22,58.05,58.05,21700.0,37.9785,38.057,37.9458,37.9458,21700.0
2005-04-08 09:40:00,58.02,58.11,57.79,58.03,18100.0,37.9262,37.9851,37.7759,37.9328,18100.0
2005-04-08 09:50:00,58.02,58.3,58.02,58.29,25500.0,37.9262,38.1093,37.9262,38.1027,25500.0
2005-04-08 10:00:00,58.31,58.34,58.15,58.17,18300.0,38.1158,38.1354,38.0112,38.0243,18300.0
2005-04-08 10:10:00,58.16,58.16,58.03,58.12,9500.0,38.0177,38.0177,37.9328,37.9916,9500.0
2005-04-08 10:20:00,58.16,58.22,58.0,58.0,9100.0,38.0177,38.057,37.9132,37.9132,9100.0
2005-04-08 10:30:00,57.99,58.04,57.85,57.89,19200.0,37.9066,37.9393,37.8151,37.8413,19200.0
2005-04-08 10:40:00,57.92,58.0,57.88,57.94,14400.0,37.8609,37.9132,37.8347,37.8739,14400.0
2005-04-08 10:50:00,57.93,57.95,57.9,57.95,33600.0,37.8674,37.8805,37.8478,37.8805,33600.0
2005-04-08 11:00:00,57.94,58.09,57.94,58.05,18600.0,37.8739,37.972,37.8739,37.9458,18600.0
2005-04-08 11:10:00,58.05,58.18,58.05,58.16,14700.0,37.9458,38.0308,37.9458,38.0177,14700.0
2005-04-08 11:20:00,58.15,58.4,58.15,58.15,28800.0,38.0112,38.1746,38.0112,38.0112,28800.0
2005-04-08 11:30:00,58.15,58.17,58.13,58.14,13900.0,38.0112,38.0243,37.9981,38.0047,13900.0
2005-04-08 11:40:00,58.15,58.15,57.76,57.83,16200.0,38.0112,38.0112,37.7563,37.802,16200.0
2005-04-08 11:50:00,57.83,57.85,57.79,57.79,8200.0,37.802,37.8151,37.7759,37.7759,8200.0
2005-04-08 12:00:00,57.79,57.91,57.77,57.85,8300.0,37.7759,37.8543,37.7628,37.8151,8300.0
2005-04-08 12:10:00,57.86,57.9,57.84,57.89,8200.0,37.8216,37.8478,37.8086,37.8413,8200.0
2005-04-08 12:20:00,57.89,57.98,57.87,57.98,6700.0,37.8413,37.9001,37.8282,37.9001,6700.0
2005-04-08 12:30:00,57.98,58.0,57.96,58.0,5800.0,37.9001,37.9132,37.887,37.9132,5800.0
2005-04-08 12:40:00,57.99,58.1,57.98,58.09,20200.0,37.9066,37.9785,37.9001,37.972,20200.0
2005-04-08 12:50:00,58.09,58.18,58.09,58.1,14000.0,37.972,38.0308,37.972,37.9785,14000.0
2005-04-08 13:00:00,58.08,58.18,58.08,58.15,14900.0,37.9655,38.0308,37.9655,38.0112,14900.0
2005-04-08 13:10:00,58.13,58.25,58.05,58.05,19900.0,37.9981,38.0766,37.9458,37.9458,19900.0
2005-04-08 13:20:00,58.07,58.16,58.06,58.09,15400.0,37.9589,38.0177,37.9524,37.972,15400.0
2005-04-08 13:30:00,58.09,58.09,58.0,58.07,6400.0,37.972,37.972,37.9132,37.9589,6400.0
2005-04-08 13:40:00,58.07,58.15,58.02,58.15,9500.0,37.9589,38.0112,37.9262,38.0112,9500.0
2005-04-08 13:50:00,58.13,58.22,58.12,58.16,16200.0,37.9981,38.057,37.9916,38.0177,16200.0
2005-04-08 14:00:00,58.16,58.16,57.71,57.71,18900.0,38.0177,38.0177,37.7236,37.7236,18900.0
2005-04-08 14:10:00,57.72,57.8,57.66,57.68,17000.0,37.7301,37.7824,37.6909,37.704,17000.0
2005-04-08 14:20:00,57.68,57.77,57.66,57.73,7000.0,37.704,37.7628,37.6909,37.7367,7000.0
2005-04-08 14:30:00,57.68,57.85,57.65,57.85,17400.0,37.704,37.8151,37.6844,37.8151,17400.0
2005-04-08 14:40:00,57.85,57.9,57.81,57.9,9200.0,37.8151,37.8478,37.789,37.8478,9200.0
2005-04-08 14:50:00,57.9,57.91,57.79,57.81,6600.0,37.8478,37.8543,37.7759,37.789,6600.0
2005-04-08 15:00:00,57.81,57.81,57.72,57.73,9300.0,37.789,37.789,37.7301,37.7367,9300.0
2005-04-08 15:10:00,57.72,57.74,57.65,57.71,24300.0,37.7301,37.7432,37.6844,37.7236,24300.0
2005-04-08 15:20:00,57.68,57.78,57.67,57.72,18900.0,37.704,37.7694,37.6974,37.7301,18900.0
2005-04-08 15:30:00,57.71,57.73,57.69,57.73,20500.0,37.7236,37.7367,37.7105,37.7367,20500.0
2005-04-08 15:40:00,57.72,57.74,57.69,57.73,15800.0,37.7301,37.7432,37.7105,37.7367,15800.0
2005-04-08 15:50:00,57.73,57.73,57.57,57.58,20200.0,37.7367,37.7367,37.6321,37.6386,20200.0
2005-04-11 09:30:00,57.6,57.91,57.54,57.6,25600.0,37.6517,37.8543,37.6125,37.6517,25600.0
2005-04-11 09:40:00,57.58,57.65,57.41,57.65,25100.0,37.6386,37.6844,37.5275,37.6844,25100.0
2005-04-11 09:50:00,57.66,57.7,57.36,57.38,16100.0,37.6909,37.7171,37.4948,37.5079,16100.0
2005-04-11 10:00:00,57.37,57.71,57.37,57.71,22000.0,37.5013,37.7236,37.5013,37.7236,22000.0
2005-04-11 10:10:00,57.75,57.84,57.56,57.56,28800.0,37.7497,37.8086,37.6255,37.6255,28800.0
2005-04-11 10:20:00,57.56,57.68,57.51,57.65,25400.0,37.6255,37.704,37.5929,37.6844,25400.0
2005-04-11 10:30:00,57.65,57.75,57.57,57.71,27800.0,37.6844,37.7497,37.6321,37.7236,27800.0
2005-04-11 10:40:00,57.69,57.7,57.55,57.56,11000.0,37.7105,37.7171,37.619,37.6255,11000.0
2005-04-11 10:50:00,57.54,57.54,57.38,57.39,11800.0,37.6125,37.6125,37.5079,37.5144,11800.0
2005-04-11 11:00:00,57.37,57.39,57.23,57.29,24400.0,37.5013,37.5144,37.4098,37.4491,24400.0
2005-04-11 11:10:00,57.29,57.3,57.27,57.27,13500.0,37.4491,37.4556,37.436,37.436,13500.0
2005-04-11 11:20:00,57.26,57.27,57.1,57.1,8600.0,37.4294,37.436,37.3249,37.3249,8600.0
2005-04-11 11:30:00,57.1,57.19,56.97,57.15,18900.0,37.3249,37.3837,37.2399,37.3575,18900.0
2005-04-11 11:40:00,57.15,57.15,56.95,56.96,7500.0,37.3575,37.3575,37.2268,37.2333,7500.0
2005-04-11 11:50:00,56.96,57.03,56.86,56.88,85100.0,37.2333,37.2791,37.168,37.181,85100.0
2005-04-11 12:00:00,56.92,57.05,56.88,57.01,29100.0,37.2072,37.2922,37.181,37.266,29100.0
2005-04-11 12:10:00,57.02,57.05,56.9,56.95,18900.0,37.2726,37.2922,37.1941,37.2268,18900.0
2005-04-11 12:20:00,56.95,57.05,56.89,57.05,18700.0,37.2268,37.2922,37.1876,37.2922,18700.0
2005-04-11 12:30:00,57.01,57.04,56.89,56.9,15800.0,37.266,37.2856,37.1876,37.1941,15800.0
2005-04-11 12:40:00,56.92,56.99,56.89,56.92,9100.0,37.2072,37.2529,37.1876,37.2072,9100.0
2005-04-11 12:50:00,56.93,57.02,56.92,56.99,10300.0,37.2137,37.2726,37.2072,37.2529,10300.0
2005-04-11 13:00:00,56.97,57.03,56.87,56.89,17400.0,37.2399,37.2791,37.1745,37.1876,17400.0
2005-04-11 13:10:00,56.89,56.89,56.78,56.84,11400.0,37.1876,37.1876,37.1157,37.1549,11400.0
2005-04-11 13:20:00,56.85,56.88,56.76,56.88,10800.0,37.1614,37.181,37.1026,37.181,10800.0
2005-04-11 13:30:00,56.89,56.92,56.86,56.87,11600.0,37.1876,37.2072,37.168,37.1745,11600.0
2005-04-11 13:40:00,56.84,56.86,56.56,56.66,20900.0,37.1549,37.168,36.9719,37.0372,20900.0
2005-04-11 13:50:00,56.69,56.71,56.62,56.69,15600.0,37.0568,37.0699,37.0111,37.0568,15600.0
2005-04-11 14:00:00,56.69,56.77,56.68,56.76,15900.0,37.0568,37.1091,37.0503,37.1026,15900.0
2005-04-11 14:10:00,56.76,56.85,56.7,56.85,13100.0,37.1026,37.1614,37.0634,37.1614,13100.0
2005-04-11 14:20:00,56.85,56.92,56.78,56.78,12200.0,37.1614,37.2072,37.1157,37.1157,12200.0
2005-04-11 14:30:00,56.79,56.93,56.78,56.91,21500.0,37.1222,37.2137,37.1157,37.2007,21500.0
2005-04-11 14:40:00,56.91,57.01,56.87,56.98,20900.0,37.2007,37.266,37.1745,37.2464,20900.0
2005-04-11 14:50:00,56.98,56.99,56.88,56.91,21100.0,37.2464,37.2529,37.181,37.2007,21100.0
2005-04-11 15:00:00,56.9,56.9,56.77,56.8,20200.0,37.1941,37.1941,37.1091,37.1287,20200.0
2005-04-11 15:10:00,56.77,56.78,56.71,56.78,20300.0,37.1091,37.1157,37.0699,37.1157,20300.0
2005-04-11 15:20:00,56.77,56.77,56.63,56.65,17100.0,37.1091,37.1091,37.0176,37.0307,17100.0
2005-04-11 15:30:00,56.65,56.65,56.44,56.45,43300.0,37.0307,37.0307,36.8934,36.9,43300.0
2005-04-11 15:40:00,56.46,56.48,56.27,56.28,65300.0,36.9065,36.9196,36.7823,36.7888,65300.0
2005-04-11 15:50:00,56.27,56.3,56.22,56.24,104500.0,36.7823,36.8019,36.7496,36.7627,104500.0
2005-04-12 09:30:00,56.33,56.35,56.06,56.2,31700.0,36.8215,36.8346,36.645,36.7365,31700.0
2005-04-12 09:40:00,56.2,56.24,56.14,56.21,26000.0,36.7365,36.7627,36.6973,36.7431,26000.0
2005-04-12 09:50:00,56.21,56.21,55.8,55.81,13100.0,36.7431,36.7431,36.4751,36.4816,13100.0
2005-04-12 10:00:00,55.88,56.18,55.88,56.1,34600.0,36.5274,36.7235,36.5274,36.6712,34600.0
2005-04-12 10:10:00,56.07,56.18,56.0,56.18,9700.0,36.6516,36.7235,36.6058,36.7235,9700.0
2005-04-12 10:20:00,56.18,56.25,56.16,56.21,13800.0,36.7235,36.7692,36.7104,36.7431,13800.0
2005-04-12 10:30:00,56.18,56.18,56.0,56.03,14700.0,36.7235,36.7235,36.6058,36.6254,14700.0
2005-04-12 10:40:00,56.0,56.0,55.77,55.84,26700.0,36.6058,36.6058,36.4555,36.5012,26700.0
2005-04-12 10:50:00,55.76,55.78,55.73,55.74,17000.0,36.4489,36.462,36.4293,36.4359,17000.0
2005-04-12 11:00:00,55.73,55.93,55.73,55.92,27200.0,36.4293,36.5601,36.4293,36.5535,27200.0
2005-04-12 11:10:00,55.92,55.94,55.89,55.9,25600.0,36.5535,36.5666,36.5339,36.5404,25600.0
2005-04-12 11:20:00,55.9,56.1,55.9,56.07,16900.0,36.5404,36.6712,36.5404,36.6516,16900.0
2005-04-12 11:30:00,56.09,56.12,55.99,56.1,161100.0,36.6646,36.6843,36.5993,36.6712,161100.0
2005-04-12 11:40:00,56.18,56.29,56.16,56.28,18800.0,36.7235,36.7954,36.7104,36.7888,18800.0
2005-04-12 11:50:00,56.28,56.3,56.18,56.23,22000.0,36.7888,36.8019,36.7235,36.7562,22000.0
2005-04-12 12:00:00,56.18,56.24,56.09,56.24,19600.0,36.7235,36.7627,36.6646,36.7627,19600.0
2005-04-12 12:10:00,56.23,56.3,56.2,56.2,19900.0,36.7562,36.8019,36.7365,36.7365,19900.0
2005-04-12 12:20:00,56.21,56.23,56.2,56.22,19300.0,36.7431,36.7562,36.7365,36.7496,19300.0
2005-04-12 12:30:00,56.22,56.29,56.19,56.21,22500.0,36.7496,36.7954,36.73,36.7431,22500.0
2005-04-12 12:40:00,56.21,56.25,56.2,56.25,7200.0,36.7431,36.7692,36.7365,36.7692,7200.0
2005-04-12 12:50:00,56.26,56.26,56.2,56.23,10700.0,36.7758,36.7758,36.7365,36.7562,10700.0
2005-04-12 13:00:00,56.23,56.23,56.13,56.18,9500.0,36.7562,36.7562,36.6908,36.7235,9500.0
2005-04-12 13:10:00,56.18,56.26,56.17,56.26,5200.0,36.7235,36.7758,36.7169,36.7758,5200.0
2005-04-12 13:20:00,56.27,56.29,56.2,56.21,10100.0,36.7823,36.7954,36.7365,36.7431,10100.0
2005-04-12 13:30:00,56.21,56.34,56.18,56.34,20900.0,36.7431,36.8281,36.7235,36.8281,20900.0
2005-04-12 13:40:00,56.35,56.36,56.28,56.34,12200.0,36.8346,36.8411,36.7888,36.8281,12200.0
2005-04-12 13:50:00,56.34,56.47,56.34,56.41,5700.0,36.8281,36.913,36.8281,36.8738,5700.0
2005-04-12 14:00:00,56.41,56.48,56.29,56.48,36100.0,36.8738,36.9196,36.7954,36.9196,36100.0
2005-04-12 14:10:00,56.48,56.62,56.43,56.62,59700.0,36.9196,37.0111,36.8869,37.0111,59700.0
2005-04-12 14:20:00,56.61,56.88,56.61,56.68,34200.0,37.0046,37.181,37.0046,37.0503,34200.0
2005-04-12 14:30:00,56.7,56.97,56.66,56.97,31800.0,37.0634,37.2399,37.0372,37.2399,31800.0
2005-04-12 14:40:00,56.99,57.38,56.95,57.38,33200.0,37.2529,37.5079,37.2268,37.5079,33200.0
2005-04-12 14:50:00,57.38,57.58,57.3,57.5,31800.0,37.5079,37.6386,37.4556,37.5863,31800.0
2005-04-12 15:00:00,57.45,57.77,57.4,57.55,59300.0,37.5536,37.7628,37.521,37.619,59300.0
2005-04-12 15:10:00,57.54,57.69,57.4,57.5,26200.0,37.6125,37.7105,37.521,37.5863,26200.0
2005-04-12 15:20:00,57.5,57.52,57.43,57.51,14800.0,37.5863,37.5994,37.5406,37.5929,14800.0
2005-04-12 15:30:00,57.52,57.71,57.51,57.62,37200.0,37.5994,37.7236,37.5929,37.6648,37200.0
2005-04-12 15:40:00,57.61,57.61,57.47,57.52,62400.0,37.6582,37.6582,37.5667,37.5994,62400.0
2005-04-12 15:50:00,57.53,57.6,57.48,57.55,75700.0,37.6059,37.6517,37.5732,37.619,75700.0
2005-04-13 09:30:00,57.76,57.76,57.53,57.61,31200.0,37.7563,37.7563,37.6059,37.6582,31200.0
2005-04-13 09:40:00,57.62,57.76,57.51,57.63,17200.0,37.6648,37.7563,37.5929,37.6713,17200.0
2005-04-13 09:50:00,57.66,57.67,57.52,57.55,30100.0,37.6909,37.6974,37.5994,37.619,30100.0
2005-04-13 10:00:00,57.56,57.75,57.55,57.63,25200.0,37.6255,37.7497,37.619,37.6713,25200.0
2005-04-13 10:10:00,57.63,57.63,57.55,57.57,8600.0,37.6713,37.6713,37.619,37.6321,8600.0
2005-04-13 10:20:00,57.57,57.59,57.55,57.55,6100.0,37.6321,37.6452,37.619,37.619,6100.0
2005-04-13 10:30:00,57.53,57.77,57.5,57.5,20800.0,37.6059,37.7628,37.5863,37.5863,20800.0
2005-04-13 10:40:00,57.49,57.52,57.38,57.4,38200.0,37.5798,37.5994,37.5079,37.521,38200.0
2005-04-13 10:50:00,57.37,57.59,57.3,57.58,25500.0,37.5013,37.6452,37.4556,37.6386,25500.0
2005-04-13 11:00:00,57.58,57.58,57.37,57.46,14300.0,37.6386,37.6386,37.5013,37.5602,14300.0
2005-04-13 11:10:00,57.41,57.48,57.4,57.47,12200.0,37.5275,37.5732,37.521,37.5667,12200.0
2005-04-13 11:20:00,57.46,57.46,57.05,57.05,25900.0,37.5602,37.5602,37.2922,37.2922,25900.0
2005-04-13 11:30:00,57.05,57.23,57.04,57.2,19000.0,37.2922,37.4098,37.2856,37.3902,19000.0
2005-04-13 11:40:00,57.21,57.28,57.16,57.27,10200.0,37.3968,37.4425,37.3641,37.436,10200.0
2005-04-13 11:50:00,57.23,57.28,57.15,57.21,6800.0,37.4098,37.4425,37.3575,37.3968,6800.0
2005-04-13 12:00:00,57.22,57.22,57.01,57.07,8200.0,37.4033,37.4033,37.266,37.3052,8200.0
2005-04-13 12:10:00,57.08,57.12,57.05,57.06,4400.0,37.3118,37.3379,37.2922,37.2987,4400.0
2005-04-13 12:20:00,57.05,57.12,57.05,57.12,5800.0,37.2922,37.3379,37.2922,37.3379,5800.0
2005-04-13 12:30:00,57.12,57.17,57.06,57.17,5900.0,37.3379,37.3706,37.2987,37.3706,5900.0
2005-04-13 12:40:00,57.15,57.15,57.1,57.12,4100.0,37.3575,37.3575,37.3249,37.3379,4100.0
2005-04-13 12:50:00,57.12,57.32,57.12,57.3,7300.0,37.3379,37.4687,37.3379,37.4556,7300.0
2005-04-13 13:00:00,57.29,57.31,57.05,57.11,9100.0,37.4491,37.4621,37.2922,37.3314,9100.0
2005-04-13 13:10:00,57.11,57.15,57.05,57.15,8100.0,37.3314,37.3575,37.2922,37.3575,8100.0
2005-04-13 13:20:00,57.12,57.13,57.04,57.05,14300.0,37.3379,37.3445,37.2856,37.2922,14300.0
2005-04-13 13:30:00,57.04,57.05,56.94,56.94,23000.0,37.2856,37.2922,37.2203,37.2203,23000.0
2005-04-13 13:40:00,56.95,56.95,56.79,56.81,10400.0,37.2268,37.2268,37.1222,37.1353,10400.0
2005-04-13 13:50:00,56.79,56.79,56.61,56.74,14800.0,37.1222,37.1222,37.0046,37.0895,14800.0
2005-04-13 14:00:00,56.77,56.82,56.7,56.71,7900.0,37.1091,37.1418,37.0634,37.0699,7900.0
2005-04-13 14:10:00,56.72,56.76,56.64,56.74,12000.0,37.0765,37.1026,37.0242,37.0895,12000.0
2005-04-13 14:20:00,56.74,56.74,56.64,56.65,15900.0,37.0895,37.0895,37.0242,37.0307,15900.0
2005-04-13 14:30:00,56.66,56.69,56.45,56.62,85100.0,37.0372,37.0568,36.9,37.0111,85100.0
2005-04-13 14:40:00,56.61,56.61,56.44,56.44,15000.0,37.0046,37.0046,36.8934,36.8934,15000.0
2005-04-13 14:50:00,56.43,56.45,56.29,56.34,20700.0,36.8869,36.9,36.7954,36.8281,20700.0
2005-04-13 15:00:00,56.34,56.34,56.17,56.23,16000.0,36.8281,36.8281,36.7169,36.7562,16000.0
2005-04-13 15:10:00,56.22,56.22,56.14,56.17,13800.0,36.7496,36.7496,36.6973,36.7169,13800.0
2005-04-13 15:20:00,56.16,56.16,56.08,56.09,20000.0,36.7104,36.7104,36.6581,36.6646,20000.0
2005-04-13 15:30:00,56.06,56.28,56.06,56.1,34500.0,36.645,36.7888,36.645,36.6712,34500.0
2005-04-13 15:40:00,56.11,56.29,56.11,56.13,16000.0,36.6777,36.7954,36.6777,36.6908,16000.0
2005-04-13 15:50:00,56.13,56.19,55.95,56.19,36200.0,36.6908,36.73,36.5731,36.73,36200.0
2005-04-14 09:30:00,56.12,56.15,55.55,55.69,43200.0,36.6843,36.7039,36.3117,36.4032,43200.0
2005-04-14 09:40:00,55.72,55.95,55.69,55.92,35700.0,36.4228,36.5731,36.4032,36.5535,35700.0
2005-04-14 09:50:00,55.92,56.04,55.78,55.86,21100.0,36.5535,36.632,36.462,36.5143,21100.0
2005-04-14 10:00:00,55.82,55.9,55.62,55.64,18400.0,36.4881,36.5404,36.3574,36.3705,18400.0
2005-04-14 10:10:00,55.64,55.64,55.2,55.46,37300.0,36.3705,36.3705,36.0829,36.2528,37300.0
2005-04-14 10:20:00,55.49,55.57,55.3,55.31,13800.0,36.2724,36.3247,36.1482,36.1548,13800.0
2005-04-14 10:30:00,55.3,55.3,54.5,54.51,58600.0,36.1482,36.1482,35.6253,35.6318,58600.0
2005-04-14 10:40:00,54.5,55.0,54.5,54.79,122200.0,35.6253,35.9521,35.6253,35.8149,122200.0
2005-04-14 10:50:00,54.78,54.85,54.75,54.79,41600.0,35.8083,35.8541,35.7887,35.8149,41600.0
2005-04-14 11:00:00,54.77,54.78,54.6,54.74,48900.0,35.8018,35.8083,35.6907,35.7822,48900.0
2005-04-14 11:10:00,54.74,54.74,54.6,54.69,44500.0,35.7822,35.7822,35.6907,35.7495,44500.0
2005-04-14 11:20:00,54.7,54.7,54.6,54.64,16500.0,35.756,35.756,35.6907,35.7168,16500.0
2005-04-14 11:30:00,54.63,54.75,54.6,54.64,34000.0,35.7103,35.7887,35.6907,35.7168,34000.0
2005-04-14 11:40:00,54.62,54.72,54.61,54.69,24200.0,35.7037,35.7691,35.6972,35.7495,24200.0
2005-04-14 11:50:00,54.69,54.71,54.6,54.6,11200.0,35.7495,35.7626,35.6907,35.6907,11200.0
2005-04-14 12:00:00,54.6,54.6,54.5,54.51,32100.0,35.6907,35.6907,35.6253,35.6318,32100.0
2005-04-14 12:10:00,54.51,54.51,54.27,54.27,35900.0,35.6318,35.6318,35.475,35.475,35900.0
2005-04-14 12:20:00,54.27,54.35,54.2,54.32,31300.0,35.475,35.5272,35.4292,35.5076,31300.0
2005-04-14 12:30:00,54.31,54.33,54.22,54.29,62500.0,35.5011,35.5142,35.4423,35.488,62500.0
2005-04-14 12:40:00,54.27,54.29,54.22,54.29,27200.0,35.475,35.488,35.4423,35.488,27200.0
2005-04-14 12:50:00,54.28,54.29,54.15,54.15,17000.0,35.4815,35.488,35.3965,35.3965,17000.0
2005-04-14 13:00:00,54.12,54.16,54.04,54.07,28300.0,35.3769,35.403,35.3246,35.3442,28300.0
2005-04-14 13:10:00,54.07,54.07,53.6,53.65,70500.0,35.3442,35.3442,35.037,35.0697,70500.0
2005-04-14 13:20:00,53.65,53.72,53.53,53.57,27300.0,35.0697,35.1154,34.9912,35.0174,27300.0
2005-04-14 13:30:00,53.51,53.55,53.02,53.51,56200.0,34.9782,35.0043,34.6579,34.9782,56200.0
2005-04-14 13:40:00,53.53,53.77,53.5,53.77,53500.0,34.9912,35.1481,34.9716,35.1481,53500.0
2005-04-14 13:50:00,53.78,53.91,53.75,53.85,70800.0,35.1547,35.2396,35.135,35.2004,70800.0
2005-04-14 14:00:00,53.86,54.1,53.84,54.05,68400.0,35.2069,35.3638,35.1939,35.3311,68400.0
2005-04-14 14:10:00,54.06,54.34,54.06,54.32,45500.0,35.3377,35.5207,35.3377,35.5076,45500.0
2005-04-14 14:20:00,54.33,54.52,54.28,54.41,63100.0,35.5142,35.6384,35.4815,35.5665,63100.0
2005-04-14 14:30:00,54.42,54.43,54.22,54.29,31000.0,35.573,35.5795,35.4423,35.488,31000.0
2005-04-14 14:40:00,54.29,54.35,54.23,54.28,32800.0,35.488,35.5272,35.4488,35.4815,32800.0
2005-04-14 14:50:00,54.28,54.55,54.22,54.53,50600.0,35.4815,35.658,35.4423,35.6449,50600.0
2005-04-14 15:00:00,54.53,54.73,54.53,54.6,77100.0,35.6449,35.7756,35.6449,35.6907,77100.0
2005-04-14 15:10:00,54.6,54.76,54.51,54.52,56800.0,35.6907,35.7953,35.6318,35.6384,56800.0
2005-04-14 15:20:00,54.51,54.54,54.47,54.5,37500.0,35.6318,35.6514,35.6057,35.6253,37500.0
2005-04-14 15:30:00,54.49,54.55,54.36,54.36,80600.0,35.6188,35.658,35.5338,35.5338,80600.0
2005-04-14 15:40:00,54.36,54.36,54.15,54.15,75500.0,35.5338,35.5338,35.3965,35.3965,75500.0
2005-04-14 15:50:00,54.14,54.15,53.96,54.01,121000.0,35.39,35.3965,35.2723,35.305,121000.0
2005-04-15 09:30:00,53.95,54.01,53.21,53.21,85500.0,35.2658,35.305,34.7821,34.7821,85500.0
2005-04-15 09:40:00,53.22,53.22,51.69,51.74,125000.0,34.7886,34.7886,33.7885,33.8212,125000.0
2005-04-15 09:50:00,51.75,52.37,51.66,51.98,118000.0,33.8277,34.233,33.7689,33.978,118000.0
2005-04-15 10:00:00,52.0,52.0,51.8,51.82,264100.0,33.9911,33.9911,33.8604,33.8734,264100.0
2005-04-15 10:10:00,51.88,52.17,51.82,52.17,73500.0,33.9127,34.1022,33.8734,34.1022,73500.0
2005-04-15 10:20:00,52.18,53.06,52.18,52.9,84600.0,34.1088,34.684,34.1088,34.5794,84600.0
2005-04-15 10:30:00,52.9,52.94,52.36,52.51,69000.0,34.5794,34.6056,34.2264,34.3245,69000.0
2005-04-15 10:40:00,52.59,52.59,52.1,52.11,81600.0,34.3768,34.3768,34.0565,34.063,81600.0
2005-04-15 10:50:00,52.12,52.37,52.03,52.03,110800.0,34.0696,34.233,34.0107,34.0107,110800.0
2005-04-15 11:00:00,52.04,52.37,52.03,52.35,70100.0,34.0173,34.233,34.0107,34.2199,70100.0
2005-04-15 11:10:00,52.38,52.46,52.37,52.46,26000.0,34.2395,34.2918,34.233,34.2918,26000.0
2005-04-15 11:20:00,52.47,52.49,52.32,52.45,47500.0,34.2983,34.3114,34.2003,34.2853,47500.0
2005-04-15 11:30:00,52.45,52.62,52.35,52.35,24000.0,34.2853,34.3964,34.2199,34.2199,24000.0
2005-04-15 11:40:00,52.38,52.49,52.38,52.47,23300.0,34.2395,34.3114,34.2395,34.2983,23300.0
2005-04-15 11:50:00,52.48,52.63,52.42,52.58,23100.0,34.3049,34.4029,34.2657,34.3702,23100.0
2005-04-15 12:00:00,52.57,52.57,52.28,52.45,37000.0,34.3637,34.3637,34.1741,34.2853,37000.0
2005-04-15 12:10:00,52.5,52.5,52.15,52.16,19100.0,34.3179,34.3179,34.0892,34.0957,19100.0
2005-04-15 12:20:00,52.12,52.15,51.98,52.08,64200.0,34.0696,34.0892,33.978,34.0434,64200.0
2005-04-15 12:30:00,52.05,52.28,52.05,52.27,32900.0,34.0238,34.1741,34.0238,34.1676,32900.0
2005-04-15 12:40:00,52.28,52.32,52.0,52.08,43300.0,34.1741,34.2003,33.9911,34.0434,43300.0
2005-04-15 12:50:00,52.04,52.04,51.85,51.9,79600.0,34.0173,34.0173,33.8931,33.9257,79600.0
2005-04-15 13:00:00,51.9,52.12,51.9,52.12,40100.0,33.9257,34.0696,33.9257,34.0696,40100.0
2005-04-15 13:10:00,52.12,52.21,52.04,52.04,21400.0,34.0696,34.1284,34.0173,34.0173,21400.0
2005-04-15 13:20:00,52.03,52.2,51.98,52.1,23600.0,34.0107,34.1218,33.978,34.0565,23600.0
2005-04-15 13:30:00,52.06,52.17,52.0,52.06,38800.0,34.0303,34.1022,33.9911,34.0303,38800.0
2005-04-15 13:40:00,52.07,52.19,52.07,52.15,22800.0,34.0369,34.1153,34.0369,34.0892,22800.0
2005-04-15 13:50:00,52.15,52.16,51.96,51.96,23100.0,34.0892,34.0957,33.965,33.965,23100.0
2005-04-15 14:00:00,51.94,52.04,51.89,51.93,24200.0,33.9519,34.0173,33.9192,33.9454,24200.0
2005-04-15 14:10:00,51.93,52.12,51.91,52.11,81400.0,33.9454,34.0696,33.9323,34.063,81400.0
2005-04-15 14:20:00,52.16,52.18,52.0,52.0,30400.0,34.0957,34.1088,33.9911,33.9911,30400.0
2005-04-15 14:30:00,52.03,52.1,51.96,51.97,87600.0,34.0107,34.0565,33.965,33.9715,87600.0
2005-04-15 14:40:00,51.96,52.03,51.94,52.02,29900.0,33.965,34.0107,33.9519,34.0042,29900.0
2005-04-15 14:50:00,52.02,52.09,51.95,51.96,24200.0,34.0042,34.0499,33.9584,33.965,24200.0
2005-04-15 15:00:00,51.96,51.99,51.83,51.92,29100.0,33.965,33.9846,33.88,33.9388,29100.0
2005-04-15 15:10:00,51.9,52.06,51.87,51.97,28700.0,33.9257,34.0303,33.9061,33.9715,28700.0
2005-04-15 15:20:00,51.97,51.98,51.76,51.76,45600.0,33.9715,33.978,33.8342,33.8342,45600.0
2005-04-15 15:30:00,51.75,51.96,51.71,51.83,57400.0,33.8277,33.965,33.8015,33.88,57400.0
2005-04-15 15:40:00,51.79,51.79,51.24,51.3,76100.0,33.8538,33.8538,33.4943,33.5335,76100.0
2005-04-15 15:50:00,51.28,51.49,51.18,51.44,79300.0,33.5205,33.6577,33.4551,33.6251,79300.0
2005-04-18 09:30:00,51.61,51.91,51.25,51.4,54700.0,33.7362,33.9323,33.5009,33.5989,54700.0
2005-04-18 09:40:00,51.56,51.68,51.35,51.36,57700.0,33.7035,33.7819,33.5662,33.5728,57700.0
2005-04-18 09:50:00,51.36,52.1,51.36,52.08,44300.0,33.5728,34.0565,33.5728,34.0434,44300.0
2005-04-18 10:00:00,52.09,52.5,52.09,52.36,46100.0,34.0499,34.3179,34.0499,34.2264,46100.0
2005-04-18 10:10:00,52.36,52.89,52.34,52.89,42900.0,34.2264,34.5729,34.2134,34.5729,42900.0
2005-04-18 10:20:00,52.9,52.91,52.08,52.29,43900.0,34.5794,34.586,34.0434,34.1807,43900.0
2005-04-18 10:30:00,52.3,52.47,52.16,52.35,33700.0,34.1872,34.2983,34.0957,34.2199,33700.0
2005-04-18 10:40:00,52.35,52.46,52.25,52.36,29300.0,34.2199,34.2918,34.1545,34.2264,29300.0
2005-04-18 10:50:00,52.35,52.47,52.19,52.46,66500.0,34.2199,34.2983,34.1153,34.2918,66500.0
2005-04-18 11:00:00,52.47,52.5,52.26,52.27,39900.0,34.2983,34.3179,34.1611,34.1676,39900.0
2005-04-18 11:10:00,52.27,52.4,52.25,52.26,28900.0,34.1676,34.2526,34.1545,34.1611,28900.0
2005-04-18 11:20:00,52.28,52.29,52.09,52.1,26000.0,34.1741,34.1807,34.0499,34.0565,26000.0
2005-04-18 11:30:00,52.13,52.14,51.87,51.88,36600.0,34.0761,34.0826,33.9061,33.9127,36600.0
2005-04-18 11:40:00,51.88,52.26,51.87,52.22,44900.0,33.9127,34.1611,33.9061,34.1349,44900.0
2005-04-18 11:50:00,52.22,52.27,52.2,52.23,24500.0,34.1349,34.1676,34.1218,34.1415,24500.0
2005-04-18 12:00:00,52.23,52.25,52.12,52.24,25700.0,34.1415,34.1545,34.0696,34.148,25700.0
2005-04-18 12:10:00,52.25,52.25,52.16,52.16,36700.0,34.1545,34.1545,34.0957,34.0957,36700.0
2005-04-18 12:20:00,52.16,52.25,52.14,52.25,17100.0,34.0957,34.1545,34.0826,34.1545,17100.0
2005-04-18 12:30:00,52.25,52.53,52.25,52.53,32100.0,34.1545,34.3376,34.1545,34.3376,32100.0
2005-04-18 12:40:00,52.53,52.62,52.47,52.57,25200.0,34.3376,34.3964,34.2983,34.3637,25200.0
2005-04-18 12:50:00,52.57,52.9,52.56,52.83,30100.0,34.3637,34.5794,34.3572,34.5337,30100.0
2005-04-18 13:00:00,52.83,52.95,52.76,52.83,17600.0,34.5337,34.6121,34.4879,34.5337,17600.0
2005-04-18 13:10:00,52.85,52.89,52.7,52.73,13300.0,34.5467,34.5729,34.4487,34.4683,13300.0
2005-04-18 13:20:00,52.73,52.86,52.68,52.84,15600.0,34.4683,34.5533,34.4356,34.5402,15600.0
2005-04-18 13:30:00,52.84,52.9,52.7,52.71,16800.0,34.5402,34.5794,34.4487,34.4552,16800.0
2005-04-18 13:40:00,52.69,52.77,52.67,52.77,15500.0,34.4421,34.4944,34.4291,34.4944,15500.0
2005-04-18 13:50:00,52.77,53.02,52.77,52.99,23400.0,34.4944,34.6579,34.4944,34.6382,23400.0
2005-04-18 14:00:00,52.99,53.16,52.95,53.04,27300.0,34.6382,34.7494,34.6121,34.6709,27300.0
2005-04-18 14:10:00,53.04,53.05,52.88,52.92,33300.0,34.6709,34.6775,34.5663,34.5925,33300.0
2005-04-18 14:20:00,52.92,52.96,52.85,52.87,44000.0,34.5925,34.6186,34.5467,34.5598,44000.0
2005-04-18 14:30:00,52.85,52.87,52.69,52.76,40500.0,34.5467,34.5598,34.4421,34.4879,40500.0
2005-04-18 14:40:00,52.76,52.77,52.51,52.61,38600.0,34.4879,34.4944,34.3245,34.3899,38600.0
2005-04-18 14:50:00,52.65,52.94,52.61,52.8,43200.0,34.416,34.6056,34.3899,34.514,43200.0
2005-04-18 15:00:00,52.81,52.87,52.74,52.76,31900.0,34.5206,34.5598,34.4748,34.4879,31900.0
2005-04-18 15:10:00,52.76,52.87,52.7,52.85,40500.0,34.4879,34.5598,34.4487,34.5467,40500.0
2005-04-18 15:20:00,52.85,53.27,52.85,53.27,57200.0,34.5467,34.8213,34.5467,34.8213,57200.0
2005-04-18 15:30:00,53.22,53.27,52.94,52.98,40200.0,34.7886,34.8213,34.6056,34.6317,40200.0
2005-04-18 15:40:00,52.96,53.18,52.96,53.1,74300.0,34.6186,34.7624,34.6186,34.7102,74300.0
2005-04-18 15:50:00,53.12,53.13,52.99,53.03,110000.0,34.7232,34.7298,34.6382,34.6644,110000.0
2005-04-19 09:30:00,53.2,53.52,53.15,53.51,66100.0,34.7755,34.9847,34.7428,34.9782,66100.0
2005-04-19 09:40:00,53.51,53.8,53.49,53.51,24200.0,34.9782,35.1677,34.9651,34.9782,24200.0
2005-04-19 09:50:00,53.54,53.85,53.53,53.79,23200.0,34.9978,35.2004,34.9912,35.1612,23200.0
2005-04-19 10:00:00,53.79,54.06,53.79,54.02,35500.0,35.1612,35.3377,35.1612,35.3115,35500.0
2005-04-19 10:10:00,54.01,54.3,54.0,54.09,115000.0,35.305,35.4946,35.2985,35.3573,115000.0
2005-04-19 10:20:00,54.08,54.18,54.03,54.03,38100.0,35.3508,35.4161,35.3181,35.3181,38100.0
2005-04-19 10:30:00,54.05,54.08,53.97,53.98,43900.0,35.3311,35.3508,35.2788,35.2854,43900.0
2005-04-19 10:40:00,53.93,53.94,53.76,53.81,19800.0,35.2527,35.2592,35.1416,35.1743,19800.0
2005-04-19 10:50:00,53.82,54.02,53.82,53.98,42000.0,35.1808,35.3115,35.1808,35.2854,42000.0
2005-04-19 11:00:00,53.99,53.99,53.9,53.98,30500.0,35.2919,35.2919,35.2331,35.2854,30500.0
2005-04-19 11:10:00,53.98,53.99,53.92,53.97,23800.0,35.2854,35.2919,35.2462,35.2788,23800.0
2005-04-19 11:20:00,54.0,54.07,53.99,54.04,35800.0,35.2985,35.3442,35.2919,35.3246,35800.0
2005-04-19 11:30:00,54.05,54.15,53.97,53.98,21100.0,35.3311,35.3965,35.2788,35.2854,21100.0
2005-04-19 11:40:00,53.98,54.14,53.97,54.11,28700.0,35.2854,35.39,35.2788,35.3704,28700.0
2005-04-19 11:50:00,54.11,54.29,54.11,54.14,26400.0,35.3704,35.488,35.3704,35.39,26400.0
2005-04-19 12:00:00,54.15,54.29,54.11,54.24,60600.0,35.3965,35.488,35.3704,35.4553,60600.0
2005-04-19 12:10:00,54.24,54.44,54.24,54.38,18700.0,35.4553,35.5861,35.4553,35.5469,18700.0
2005-04-19 12:20:00,54.38,54.38,54.05,54.17,17300.0,35.5469,35.5469,35.3311,35.4096,17300.0
2005-04-19 12:30:00,54.18,54.28,54.14,54.16,19700.0,35.4161,35.4815,35.39,35.403,19700.0
2005-04-19 12:40:00,54.16,54.29,54.14,54.21,11000.0,35.403,35.488,35.39,35.4357,11000.0
2005-04-19 12:50:00,54.21,54.21,53.8,53.95,31300.0,35.4357,35.4357,35.1677,35.2658,31300.0
2005-04-19 13:00:00,53.96,54.02,53.89,53.9,15100.0,35.2723,35.3115,35.2266,35.2331,15100.0
2005-04-19 13:10:00,53.9,53.97,53.77,53.8,20900.0,35.2331,35.2788,35.1481,35.1677,20900.0
2005-04-19 13:20:00,53.81,54.13,53.8,54.1,25700.0,35.1743,35.3834,35.1677,35.3638,25700.0
2005-04-19 13:30:00,54.1,54.16,54.0,54.01,30200.0,35.3638,35.403,35.2985,35.305,30200.0
2005-04-19 13:40:00,54.01,54.1,54.0,54.1,26100.0,35.305,35.3638,35.2985,35.3638,26100.0
2005-04-19 13:50:00,54.09,54.1,54.01,54.07,25600.0,35.3573,35.3638,35.305,35.3442,25600.0
2005-04-19 14:00:00,54.08,54.1,54.0,54.1,20400.0,35.3508,35.3638,35.2985,35.3638,20400.0
2005-04-19 14:10:00,54.09,54.09,54.04,54.09,18800.0,35.3573,35.3573,35.3246,35.3573,18800.0
2005-04-19 14:20:00,54.1,54.18,54.08,54.1,15100.0,35.3638,35.4161,35.3508,35.3638,15100.0
2005-04-19 14:30:00,54.09,54.13,54.0,54.06,17500.0,35.3573,35.3834,35.2985,35.3377,17500.0
2005-04-19 14:40:00,54.04,54.07,54.01,54.02,13600.0,35.3246,35.3442,35.305,35.3115,13600.0
2005-04-19 14:50:00,54.03,54.19,54.01,54.17,79500.0,35.3181,35.4227,35.305,35.4096,79500.0
2005-04-19 15:00:00,54.18,54.23,54.13,54.16,79000.0,35.4161,35.4488,35.3834,35.403,79000.0
2005-04-19 15:10:00,54.13,54.2,54.1,54.11,32600.0,35.3834,35.4292,35.3638,35.3704,32600.0
2005-04-19 15:20:00,54.09,54.11,54.0,54.1,116500.0,35.3573,35.3704,35.2985,35.3638,116500.0
2005-04-19 15:30:00,54.11,54.29,54.11,54.16,33400.0,35.3704,35.488,35.3704,35.403,33400.0
2005-04-19 15:40:00,54.15,54.2,54.1,54.17,33000.0,35.3965,35.4292,35.3638,35.4096,33000.0
2005-04-19 15:50:00,54.18,54.18,54.07,54.08,143800.0,35.4161,35.4161,35.3442,35.3508,143800.0
2005-04-20 09:30:00,54.44,54.78,54.01,54.27,63200.0,35.5861,35.8083,35.305,35.475,63200.0
2005-04-20 09:40:00,54.28,54.28,53.75,54.23,29400.0,35.4815,35.4815,35.135,35.4488,29400.0
2005-04-20 09:50:00,54.28,54.3,53.51,53.78,21700.0,35.4815,35.4946,34.9782,35.1547,21700.0
2005-04-20 10:00:00,53.78,53.92,53.7,53.76,19400.0,35.1547,35.2462,35.1024,35.1416,19400.0
2005-04-20 10:10:00,53.8,54.02,53.75,54.02,10800.0,35.1677,35.3115,35.135,35.3115,10800.0
2005-04-20 10:20:00,54.0,54.09,53.9,54.06,17000.0,35.2985,35.3573,35.2331,35.3377,17000.0
2005-04-20 10:30:00,54.05,54.06,53.7,54.0,26300.0,35.3311,35.3377,35.1024,35.2985,26300.0
2005-04-20 10:40:00,54.0,54.0,53.68,53.71,17300.0,35.2985,35.2985,35.0893,35.1089,17300.0
2005-04-20 10:50:00,53.72,53.98,53.7,53.98,18600.0,35.1154,35.2854,35.1024,35.2854,18600.0
2005-04-20 11:00:00,53.99,54.08,53.91,53.92,30100.0,35.2919,35.3508,35.2396,35.2462,30100.0
2005-04-20 11:10:00,53.9,53.97,53.81,53.93,13500.0,35.2331,35.2788,35.1743,35.2527,13500.0
2005-04-20 11:20:00,53.98,54.44,53.72,53.9,22400.0,35.2854,35.5861,35.1154,35.2331,22400.0
2005-04-20 11:30:00,53.89,53.98,53.85,53.98,22400.0,35.2266,35.2854,35.2004,35.2854,22400.0
2005-04-20 11:40:00,53.98,54.16,53.97,54.15,57700.0,35.2854,35.403,35.2788,35.3965,57700.0
2005-04-20 11:50:00,54.16,54.22,54.16,54.22,7800.0,35.403,35.4423,35.403,35.4423,7800.0
2005-04-20 12:00:00,54.21,54.25,54.15,54.25,11200.0,35.4357,35.4619,35.3965,35.4619,11200.0
2005-04-20 12:10:00,54.24,54.3,54.15,54.23,17400.0,35.4553,35.4946,35.3965,35.4488,17400.0
2005-04-20 12:20:00,54.23,54.26,54.16,54.16,9000.0,35.4488,35.4684,35.403,35.403,9000.0
2005-04-20 12:30:00,54.17,54.18,54.13,54.15,15000.0,35.4096,35.4161,35.3834,35.3965,15000.0
2005-04-20 12:40:00,54.15,54.17,54.05,54.05,10400.0,35.3965,35.4096,35.3311,35.3311,10400.0
2005-04-20 12:50:00,54.05,54.05,53.88,53.96,30500.0,35.3311,35.3311,35.22,35.2723,30500.0
2005-04-20 13:00:00,53.96,54.05,53.96,54.04,20200.0,35.2723,35.3311,35.2723,35.3246,20200.0
2005-04-20 13:10:00,54.08,54.09,54.0,54.01,16000.0,35.3508,35.3573,35.2985,35.305,16000.0
2005-04-20 13:20:00,54.01,54.04,54.0,54.0,10600.0,35.305,35.3246,35.2985,35.2985,10600.0
2005-04-20 13:30:00,54.01,54.04,53.94,53.94,41600.0,35.305,35.3246,35.2592,35.2592,41600.0
2005-04-20 13:40:00,53.96,54.09,53.96,54.06,6500.0,35.2723,35.3573,35.2723,35.3377,6500.0
2005-04-20 13:50:00,54.03,54.13,54.03,54.08,7800.0,35.3181,35.3834,35.3181,35.3508,7800.0
2005-04-20 14:00:00,54.1,54.1,53.81,53.88,28900.0,35.3638,35.3638,35.1743,35.22,28900.0
2005-04-20 14:10:00,53.89,53.93,53.82,53.91,14700.0,35.2266,35.2527,35.1808,35.2396,14700.0
2005-04-20 14:20:00,53.91,53.91,53.8,53.81,13200.0,35.2396,35.2396,35.1677,35.1743,13200.0
2005-04-20 14:30:00,53.8,53.93,53.8,53.91,17400.0,35.1677,35.2527,35.1677,35.2396,17400.0
2005-04-20 14:40:00,53.91,54.04,53.9,54.03,11800.0,35.2396,35.3246,35.2331,35.3181,11800.0
2005-04-20 14:50:00,54.02,54.04,53.98,54.04,14700.0,35.3115,35.3246,35.2854,35.3246,14700.0
2005-04-20 15:00:00,54.03,54.1,53.95,53.96,13800.0,35.3181,35.3638,35.2658,35.2723,13800.0
2005-04-20 15:10:00,53.94,53.94,53.56,53.64,23100.0,35.2592,35.2592,35.0108,35.0631,23100.0
2005-04-20 15:20:00,53.7,53.79,53.65,53.72,40400.0,35.1024,35.1612,35.0697,35.1154,40400.0
2005-04-20 15:30:00,53.72,53.82,53.5,53.5,34600.0,35.1154,35.1808,34.9716,34.9716,34600.0
2005-04-20 15:40:00,53.51,53.62,53.51,53.62,44700.0,34.9782,35.0501,34.9782,35.0501,44700.0
2005-04-20 15:50:00,53.61,53.62,53.55,53.55,20000.0,35.0435,35.0501,35.0043,35.0043,20000.0
2005-04-21 09:30:00,54.12,54.5,54.1,54.5,23200.0,35.3769,35.6253,35.3638,35.6253,23200.0
2005-04-21 09:40:00,54.63,54.78,54.35,54.35,21000.0,35.7103,35.8083,35.5272,35.5272,21000.0
2005-04-21 09:50:00,54.3,54.59,54.25,54.57,16300.0,35.4946,35.6841,35.4619,35.6711,16300.0
2005-04-21 10:00:00,54.58,54.58,54.19,54.2,21100.0,35.6776,35.6776,35.4227,35.4292,21100.0
2005-04-21 10:10:00,54.21,54.32,54.12,54.2,16000.0,35.4357,35.5076,35.3769,35.4292,16000.0
2005-04-21 10:20:00,54.18,54.4,54.18,54.4,25800.0,35.4161,35.5599,35.4161,35.5599,25800.0
2005-04-21 10:30:00,54.43,54.5,54.34,54.34,82400.0,35.5795,35.6253,35.5207,35.5207,82400.0
2005-04-21 10:40:00,54.38,54.45,54.31,54.4,13000.0,35.5469,35.5926,35.5011,35.5599,13000.0
2005-04-21 10:50:00,54.4,54.55,54.39,54.47,59600.0,35.5599,35.658,35.5534,35.6057,59600.0
2005-04-21 11:00:00,54.46,54.47,54.25,54.25,56700.0,35.5992,35.6057,35.4619,35.4619,56700.0
2005-04-21 11:10:00,54.25,54.41,54.2,54.29,37200.0,35.4619,35.5665,35.4292,35.488,37200.0
2005-04-21 11:20:00,54.29,54.43,54.25,54.32,53300.0,35.488,35.5795,35.4619,35.5076,53300.0
2005-04-21 11:30:00,54.33,54.35,54.22,54.33,11600.0,35.5142,35.5272,35.4423,35.5142,11600.0
2005-04-21 11:40:00,54.33,54.48,54.28,54.41,21900.0,35.5142,35.6122,35.4815,35.5665,21900.0
2005-04-21 11:50:00,54.42,54.46,54.25,54.39,19000.0,35.573,35.5992,35.4619,35.5534,19000.0
2005-04-21 12:00:00,54.42,54.77,54.42,54.71,21000.0,35.573,35.8018,35.573,35.7626,21000.0
2005-04-21 12:10:00,54.7,55.1,54.7,55.08,24400.0,35.756,36.0175,35.756,36.0044,24400.0
2005-04-21 12:20:00,55.04,55.17,55.04,55.08,15300.0,35.9783,36.0633,35.9783,36.0044,15300.0
2005-04-21 12:30:00,55.03,55.11,55.01,55.04,4100.0,35.9717,36.024,35.9587,35.9783,4100.0
2005-04-21 12:40:00,55.03,55.11,54.84,54.91,9600.0,35.9717,36.024,35.8475,35.8933,9600.0
2005-04-21 12:50:00,54.91,54.91,54.82,54.85,6600.0,35.8933,35.8933,35.8345,35.8541,6600.0
2005-04-21 13:00:00,54.84,54.88,54.82,54.88,10300.0,35.8475,35.8737,35.8345,35.8737,10300.0
2005-04-21 13:10:00,54.9,55.29,54.9,55.27,23300.0,35.8868,36.1417,35.8868,36.1286,23300.0
2005-04-21 13:20:00,55.27,55.27,55.07,55.07,11300.0,36.1286,36.1286,35.9979,35.9979,11300.0
2005-04-21 13:30:00,55.08,55.28,55.08,55.26,6200.0,36.0044,36.1352,36.0044,36.1221,6200.0
2005-04-21 13:40:00,55.24,55.45,55.21,55.37,26200.0,36.109,36.2463,36.0894,36.194,26200.0
2005-04-21 13:50:00,55.4,55.44,55.3,55.32,11100.0,36.2136,36.2398,36.1482,36.1613,11100.0
2005-04-21 14:00:00,55.32,55.35,55.18,55.35,14700.0,36.1613,36.1809,36.0698,36.1809,14700.0
2005-04-21 14:10:00,55.33,55.56,55.3,55.55,37700.0,36.1678,36.3182,36.1482,36.3117,37700.0
2005-04-21 14:20:00,55.47,55.58,55.4,55.52,16900.0,36.2594,36.3313,36.2136,36.292,16900.0
2005-04-21 14:30:00,55.52,55.53,55.27,55.35,27600.0,36.292,36.2986,36.1286,36.1809,27600.0
2005-04-21 14:40:00,55.39,55.39,55.24,55.32,27900.0,36.2071,36.2071,36.109,36.1613,27900.0
2005-04-21 14:50:00,55.32,55.35,55.23,55.23,20100.0,36.1613,36.1809,36.1025,36.1025,20100.0
2005-04-21 15:00:00,55.22,55.3,55.14,55.16,23700.0,36.0959,36.1482,36.0436,36.0567,23700.0
2005-04-21 15:10:00,55.16,55.25,55.08,55.11,14300.0,36.0567,36.1156,36.0044,36.024,14300.0
2005-04-21 15:20:00,55.11,55.21,55.1,55.21,18100.0,36.024,36.0894,36.0175,36.0894,18100.0
2005-04-21 15:30:00,55.21,55.36,55.2,55.33,22700.0,36.0894,36.1875,36.0829,36.1678,22700.0
2005-04-21 15:40:00,55.33,55.34,55.21,55.26,22500.0,36.1678,36.1744,36.0894,36.1221,22500.0
2005-04-21 15:50:00,55.24,55.33,55.21,55.27,39500.0,36.109,36.1678,36.0894,36.1286,39500.0
2005-04-22 09:30:00,55.29,55.37,54.84,54.84,19800.0,36.1417,36.194,35.8475,35.8475,19800.0
2005-04-22 09:40:00,54.81,54.89,54.7,54.83,24000.0,35.8279,35.8802,35.756,35.841,24000.0
2005-04-22 09:50:00,54.84,55.0,54.78,54.83,20700.0,35.8475,35.9521,35.8083,35.841,20700.0
2005-04-22 10:00:00,54.87,54.94,54.7,54.9,14600.0,35.8672,35.9129,35.756,35.8868,14600.0
2005-04-22 10:10:00,54.92,55.26,54.85,55.13,21400.0,35.8998,36.1221,35.8541,36.0371,21400.0
2005-04-22 10:20:00,55.09,55.09,54.99,55.0,28700.0,36.011,36.011,35.9456,35.9521,28700.0
2005-04-22 10:30:00,55.0,55.13,54.98,55.09,25600.0,35.9521,36.0371,35.9391,36.011,25600.0
2005-04-22 10:40:00,55.05,55.05,54.8,54.82,14000.0,35.9848,35.9848,35.8214,35.8345,14000.0
2005-04-22 10:50:00,54.82,55.01,54.82,54.99,12200.0,35.8345,35.9587,35.8345,35.9456,12200.0
2005-04-22 11:00:00,54.98,55.11,54.96,55.06,10100.0,35.9391,36.024,35.926,35.9914,10100.0
2005-04-22 11:10:00,55.05,55.16,55.04,55.16,6500.0,35.9848,36.0567,35.9783,36.0567,6500.0
2005-04-22 11:20:00,55.21,55.5,55.21,55.21,66900.0,36.0894,36.279,36.0894,36.0894,66900.0
2005-04-22 11:30:00,55.21,55.36,55.08,55.08,53500.0,36.0894,36.1875,36.0044,36.0044,53500.0
2005-04-22 11:40:00,55.08,55.08,54.91,55.0,11700.0,36.0044,36.0044,35.8933,35.9521,11700.0
2005-04-22 11:50:00,54.99,55.16,54.99,55.14,11000.0,35.9456,36.0567,35.9456,36.0436,11000.0
2005-04-22 12:00:00,55.14,55.23,55.1,55.17,20400.0,36.0436,36.1025,36.0175,36.0633,20400.0
2005-04-22 12:10:00,55.15,55.39,55.15,55.33,17600.0,36.0502,36.2071,36.0502,36.1678,17600.0
2005-04-22 12:20:00,55.33,55.37,55.23,55.27,8100.0,36.1678,36.194,36.1025,36.1286,8100.0
2005-04-22 12:30:00,55.25,55.25,55.09,55.16,8100.0,36.1156,36.1156,36.011,36.0567,8100.0
2005-04-22 12:40:00,55.21,55.5,55.21,55.36,10400.0,36.0894,36.279,36.0894,36.1875,10400.0
2005-04-22 12:50:00,55.36,55.43,55.23,55.35,8600.0,36.1875,36.2332,36.1025,36.1809,8600.0
2005-04-22 13:00:00,55.36,55.43,55.29,55.3,9000.0,36.1875,36.2332,36.1417,36.1482,9000.0
2005-04-22 13:10:00,55.29,55.3,55.13,55.13,16600.0,36.1417,36.1482,36.0371,36.0371,16600.0
2005-04-22 13:20:00,55.14,55.3,55.14,55.24,7700.0,36.0436,36.1482,36.0436,36.109,7700.0
2005-04-22 13:30:00,55.27,55.4,55.18,55.33,8800.0,36.1286,36.2136,36.0698,36.1678,8800.0
2005-04-22 13:40:00,55.34,55.34,55.1,55.19,17200.0,36.1744,36.1744,36.0175,36.0763,17200.0
2005-04-22 13:50:00,55.16,55.34,55.11,55.34,16700.0,36.0567,36.1744,36.024,36.1744,16700.0
2005-04-22 14:00:00,55.29,55.29,55.06,55.06,6100.0,36.1417,36.1417,35.9914,35.9914,6100.0
2005-04-22 14:10:00,55.06,55.06,54.93,55.03,12800.0,35.9914,35.9914,35.9064,35.9717,12800.0
2005-04-22 14:20:00,55.05,55.1,54.92,55.1,14200.0,35.9848,36.0175,35.8998,36.0175,14200.0
2005-04-22 14:30:00,55.1,55.16,54.88,54.88,36600.0,36.0175,36.0567,35.8737,35.8737,36600.0
2005-04-22 14:40:00,54.88,54.89,54.68,54.81,35000.0,35.8737,35.8802,35.743,35.8279,35000.0
2005-04-22 14:50:00,54.78,55.05,54.73,54.96,21600.0,35.8083,35.9848,35.7756,35.926,21600.0
2005-04-22 15:00:00,54.96,54.96,54.65,54.68,23500.0,35.926,35.926,35.7233,35.743,23500.0
2005-04-22 15:10:00,54.67,54.67,54.43,54.43,28300.0,35.7364,35.7364,35.5795,35.5795,28300.0
2005-04-22 15:20:00,54.43,54.43,54.03,54.03,39900.0,35.5795,35.5795,35.3181,35.3181,39900.0
2005-04-22 15:30:00,54.03,54.53,53.87,54.53,31600.0,35.3181,35.6449,35.2135,35.6449,31600.0
2005-04-22 15:40:00,54.52,54.53,54.12,54.22,26500.0,35.6384,35.6449,35.3769,35.4423,26500.0
2005-04-22 15:50:00,54.2,54.65,54.2,54.64,68800.0,35.4292,35.7233,35.4292,35.7168,68800.0
2005-04-25 09:30:00,55.36,55.36,55.2,55.2,23600.0,36.1875,36.1875,36.0829,36.0829,23600.0
2005-04-25 09:40:00,55.2,55.51,55.11,55.45,31700.0,36.0829,36.2855,36.024,36.2463,31700.0
2005-04-25 09:50:00,55.46,55.58,55.3,55.53,51700.0,36.2528,36.3313,36.1482,36.2986,51700.0
2005-04-25 10:00:00,55.47,55.72,55.19,55.72,32300.0,36.2594,36.4228,36.0763,36.4228,32300.0
2005-04-25 10:10:00,55.75,55.98,55.58,55.58,22100.0,36.4424,36.5927,36.3313,36.3313,22100.0
2005-04-25 10:20:00,55.58,55.76,55.55,55.71,23900.0,36.3313,36.4489,36.3117,36.4162,23900.0
2005-04-25 10:30:00,55.71,55.81,55.62,55.73,32000.0,36.4162,36.4816,36.3574,36.4293,32000.0
2005-04-25 10:40:00,55.76,55.93,55.76,55.83,42600.0,36.4489,36.5601,36.4489,36.4947,42600.0
2005-04-25 10:50:00,55.84,55.84,55.66,55.82,20500.0,36.5012,36.5012,36.3836,36.4881,20500.0
2005-04-25 11:00:00,55.83,55.99,55.83,55.9,15100.0,36.4947,36.5993,36.4947,36.5404,15100.0
2005-04-25 11:10:00,55.9,56.1,55.9,56.02,40300.0,36.5404,36.6712,36.5404,36.6189,40300.0
2005-04-25 11:20:00,56.02,56.22,56.01,56.2,48800.0,36.6189,36.7496,36.6123,36.7365,48800.0
2005-04-25 11:30:00,56.19,56.2,56.01,56.1,22400.0,36.73,36.7365,36.6123,36.6712,22400.0
2005-04-25 11:40:00,56.1,56.26,56.04,56.26,18100.0,36.6712,36.7758,36.632,36.7758,18100.0
2005-04-25 11:50:00,56.26,56.27,56.12,56.14,20100.0,36.7758,36.7823,36.6843,36.6973,20100.0
2005-04-25 12:00:00,56.11,56.25,55.88,56.13,20900.0,36.6777,36.7692,36.5274,36.6908,20900.0
2005-04-25 12:10:00,56.13,56.24,56.06,56.2,42500.0,36.6908,36.7627,36.645,36.7365,42500.0
2005-04-25 12:20:00,56.21,56.27,56.1,56.27,35100.0,36.7431,36.7823,36.6712,36.7823,35100.0
2005-04-25 12:30:00,56.27,56.32,56.15,56.22,13800.0,36.7823,36.815,36.7039,36.7496,13800.0
2005-04-25 12:40:00,56.22,56.34,56.2,56.2,14500.0,36.7496,36.8281,36.7365,36.7365,14500.0
2005-04-25 12:50:00,56.19,56.29,56.16,56.23,25900.0,36.73,36.7954,36.7104,36.7562,25900.0
2005-04-25 13:00:00,56.23,56.3,56.21,56.22,95400.0,36.7562,36.8019,36.7431,36.7496,95400.0
2005-04-25 13:10:00,56.22,56.25,56.21,56.22,16300.0,36.7496,36.7692,36.7431,36.7496,16300.0
2005-04-25 13:20:00,56.23,56.23,56.08,56.1,13200.0,36.7562,36.7562,36.6581,36.6712,13200.0
2005-04-25 13:30:00,56.1,56.25,56.1,56.21,20100.0,36.6712,36.7692,36.6712,36.7431,20100.0
2005-04-25 13:40:00,56.22,56.23,56.18,56.22,29300.0,36.7496,36.7562,36.7235,36.7496,29300.0
2005-04-25 13:50:00,56.22,56.22,56.13,56.16,18300.0,36.7496,36.7496,36.6908,36.7104,18300.0
2005-04-25 14:00:00,56.14,56.21,56.11,56.13,33000.0,36.6973,36.7431,36.6777,36.6908,33000.0
2005-04-25 14:10:00,56.14,56.25,56.14,56.19,37400.0,36.6973,36.7692,36.6973,36.73,37400.0
2005-04-25 14:20:00,56.19,56.3,56.18,56.26,68000.0,36.73,36.8019,36.7235,36.7758,68000.0
2005-04-25 14:30:00,56.3,56.4,56.29,56.32,34000.0,36.8019,36.8673,36.7954,36.815,34000.0
2005-04-25 14:40:00,56.33,56.38,56.32,56.34,104400.0,36.8215,36.8542,36.815,36.8281,104400.0
2005-04-25 14:50:00,56.33,56.33,56.24,56.26,30000.0,36.8215,36.8215,36.7627,36.7758,30000.0
2005-04-25 15:00:00,56.26,56.35,56.2,56.24,91800.0,36.7758,36.8346,36.7365,36.7627,91800.0
2005-04-25 15:10:00,56.24,56.3,56.22,56.26,53600.0,36.7627,36.8019,36.7496,36.7758,53600.0
2005-04-25 15:20:00,56.26,56.29,56.24,56.29,79500.0,36.7758,36.7954,36.7627,36.7954,79500.0
2005-04-25 15:30:00,56.25,56.35,56.2,56.2,74500.0,36.7692,36.8346,36.7365,36.7365,74500.0
2005-04-25 15:40:00,56.2,56.27,56.15,56.21,33300.0,36.7365,36.7823,36.7039,36.7431,33300.0
2005-04-25 15:50:00,56.24,56.48,56.21,56.33,65700.0,36.7627,36.9196,36.7431,36.8215,65700.0
2005-04-26 09:30:00,53.0,53.0,53.0,53.0,100.0,34.6448,34.6448,34.6448,34.6448,100.0
2005-04-26 09:40:00,51.99,51.99,43.0,48.99,16000.0,33.9846,33.9846,28.108,32.0235,16000.0
2005-04-26 09:50:00,49.2,49.55,48.4,48.4,837100.0,32.1608,32.3896,31.6379,31.6379,837100.0
2005-04-26 10:00:00,48.4,48.9,48.4,48.82,383300.0,31.6379,31.9647,31.6379,31.9124,383300.0
2005-04-26 10:10:00,48.82,49.95,48.82,49.8,489200.0,31.9124,32.6511,31.9124,32.553,489200.0
2005-04-26 10:20:00,49.8,50.09,49.8,49.91,705800.0,32.553,32.7426,32.553,32.6249,705800.0
2005-04-26 10:30:00,49.9,50.2,49.9,50.16,342800.0,32.6184,32.8145,32.6184,32.7883,342800.0
2005-04-26 10:40:00,50.16,50.9,50.15,50.9,478700.0,32.7883,33.2721,32.7818,33.2721,478700.0
2005-04-26 10:50:00,50.9,51.38,50.8,50.93,392000.0,33.2721,33.5858,33.2067,33.2917,392000.0
2005-04-26 11:00:00,50.9,51.0,50.71,50.71,326500.0,33.2721,33.3374,33.1479,33.1479,326500.0
2005-04-26 11:10:00,50.71,50.72,49.3,49.3,228300.0,33.1479,33.1544,32.2262,32.2262,228300.0
2005-04-26 11:20:00,49.3,49.31,48.42,48.74,344000.0,32.2262,32.2327,31.651,31.8601,344000.0
2005-04-26 11:30:00,48.78,49.46,48.5,48.5,186000.0,31.8863,32.3308,31.7032,31.7032,186000.0
2005-04-26 11:40:00,48.5,48.51,47.8,48.22,259400.0,31.7032,31.7098,31.2457,31.5202,259400.0
2005-04-26 11:50:00,48.1,48.25,47.94,48.06,198900.0,31.4418,31.5398,31.3372,31.4156,198900.0
2005-04-26 12:00:00,48.1,48.78,48.06,48.59,123600.0,31.4418,31.8863,31.4156,31.7621,123600.0
2005-04-26 12:10:00,48.56,48.79,48.35,48.69,99400.0,31.7425,31.8928,31.6052,31.8274,99400.0
2005-04-26 12:20:00,48.72,48.8,48.62,48.7,94200.0,31.8471,31.8993,31.7817,31.834,94200.0
2005-04-26 12:30:00,48.7,48.75,48.4,48.52,100600.0,31.834,31.8667,31.6379,31.7163,100600.0
2005-04-26 12:40:00,48.52,48.68,48.46,48.63,69400.0,31.7163,31.8209,31.6771,31.7882,69400.0
2005-04-26 12:50:00,48.62,48.72,48.52,48.57,45000.0,31.7817,31.8471,31.7163,31.749,45000.0
2005-04-26 13:00:00,48.5,48.56,48.2,48.21,64400.0,31.7032,31.7425,31.5071,31.5137,64400.0
2005-04-26 13:10:00,48.22,48.34,48.2,48.24,50500.0,31.5202,31.5987,31.5071,31.5333,50500.0
2005-04-26 13:20:00,48.21,48.22,47.93,48.15,56700.0,31.5137,31.5202,31.3307,31.4745,56700.0
2005-04-26 13:30:00,48.12,48.31,47.96,48.23,61300.0,31.4548,31.579,31.3503,31.5268,61300.0
2005-04-26 13:40:00,48.18,48.36,48.18,48.26,69300.0,31.4941,31.6117,31.4941,31.5464,69300.0
2005-04-26 13:50:00,48.24,48.39,47.92,48.39,126900.0,31.5333,31.6313,31.3241,31.6313,126900.0
2005-04-26 14:00:00,48.39,48.7,48.28,48.29,136100.0,31.6313,31.834,31.5594,31.566,136100.0
2005-04-26 14:10:00,48.29,48.49,48.11,48.19,85600.0,31.566,31.6967,31.4483,31.5006,85600.0
2005-04-26 14:20:00,48.24,48.6,48.21,48.45,78100.0,31.5333,31.7686,31.5137,31.6706,78100.0
2005-04-26 14:30:00,48.45,48.87,48.3,48.65,114500.0,31.6706,31.9451,31.5725,31.8013,114500.0
2005-04-26 14:40:00,48.6,48.75,48.31,48.7,161100.0,31.7686,31.8667,31.579,31.834,161100.0
2005-04-26 14:50:00,48.7,48.81,48.4,48.44,158100.0,31.834,31.9059,31.6379,31.664,158100.0
2005-04-26 15:00:00,48.44,48.47,48.3,48.36,113400.0,31.664,31.6836,31.5725,31.6117,113400.0
2005-04-26 15:10:00,48.37,48.45,48.04,48.05,178000.0,31.6183,31.6706,31.4026,31.4091,178000.0
2005-04-26 15:20:00,48.05,48.21,48.0,48.2,318800.0,31.4091,31.5137,31.3764,31.5071,318800.0
2005-04-26 15:30:00,48.24,48.64,48.24,48.37,182500.0,31.5333,31.7948,31.5333,31.6183,182500.0
2005-04-26 15:40:00,48.37,48.46,48.1,48.1,97500.0,31.6183,31.6771,31.4418,31.4418,97500.0
2005-04-26 15:50:00,48.1,48.11,47.96,48.09,138800.0,31.4418,31.4483,31.3503,31.4352,138800.0
2005-04-27 09:30:00,48.75,48.75,48.43,48.56,274200.0,31.8667,31.8667,31.6575,31.7425,274200.0
2005-04-27 09:40:00,48.55,48.89,48.5,48.74,141500.0,31.7359,31.9582,31.7032,31.8601,141500.0
2005-04-27 09:50:00,48.74,48.76,48.58,48.58,141900.0,31.8601,31.8732,31.7555,31.7555,141900.0
2005-04-27 10:00:00,48.59,48.69,48.1,48.1,173100.0,31.7621,31.8274,31.4418,31.4418,173100.0
2005-04-27 10:10:00,48.08,48.23,47.9,48.2,183300.0,31.4287,31.5268,31.311,31.5071,183300.0
2005-04-27 10:20:00,48.21,48.22,47.87,47.94,72800.0,31.5137,31.5202,31.2914,31.3372,72800.0
2005-04-27 10:30:00,47.97,48.17,47.97,48.13,157400.0,31.3568,31.4875,31.3568,31.4614,157400.0
2005-04-27 10:40:00,48.14,48.14,48.05,48.14,64200.0,31.4679,31.4679,31.4091,31.4679,64200.0
2005-04-27 10:50:00,48.14,48.14,48.0,48.08,63000.0,31.4679,31.4679,31.3764,31.4287,63000.0
2005-04-27 11:00:00,48.07,48.07,47.85,47.85,81900.0,31.4222,31.4222,31.2784,31.2784,81900.0
2005-04-27 11:10:00,47.86,47.99,47.84,47.9,68800.0,31.2849,31.3699,31.2718,31.311,68800.0
2005-04-27 11:20:00,47.9,48.12,47.88,48.07,113100.0,31.311,31.4548,31.298,31.4222,113100.0
2005-04-27 11:30:00,48.07,48.09,47.32,47.36,103700.0,31.4222,31.4352,30.9319,30.9581,103700.0
2005-04-27 11:40:00,47.37,47.78,47.2,47.5,70400.0,30.9646,31.2326,30.8535,31.0496,70400.0
2005-04-27 11:50:00,47.5,47.79,47.5,47.79,31500.0,31.0496,31.2391,31.0496,31.2391,31500.0
2005-04-27 12:00:00,47.79,47.81,47.72,47.81,74700.0,31.2391,31.2522,31.1934,31.2522,74700.0
2005-04-27 12:10:00,47.81,47.81,47.6,47.61,51000.0,31.2522,31.2522,31.1149,31.1215,51000.0
2005-04-27 12:20:00,47.61,47.61,47.3,47.44,59100.0,31.1215,31.1215,30.9188,31.0104,59100.0
2005-04-27 12:30:00,47.36,47.37,46.5,46.52,125500.0,30.9581,30.9646,30.3959,30.409,125500.0
2005-04-27 12:40:00,46.52,47.02,46.5,47.0,181900.0,30.409,30.7358,30.3959,30.7227,181900.0
2005-04-27 12:50:00,47.0,47.0,46.73,46.9,129100.0,30.7227,30.7227,30.5462,30.6574,129100.0
2005-04-27 13:00:00,46.9,47.04,46.85,47.02,65500.0,30.6574,30.7489,30.6247,30.7358,65500.0
2005-04-27 13:10:00,47.04,47.23,46.98,47.11,61300.0,30.7489,30.8731,30.7097,30.7946,61300.0
2005-04-27 13:20:00,47.1,47.15,46.96,46.98,71400.0,30.7881,30.8208,30.6966,30.7097,71400.0
2005-04-27 13:30:00,46.98,46.99,46.78,46.92,106800.0,30.7097,30.7162,30.5789,30.6704,106800.0
2005-04-27 13:40:00,46.92,46.92,46.6,46.65,37100.0,30.6704,30.6704,30.4613,30.4939,37100.0
2005-04-27 13:50:00,46.65,46.87,46.55,46.85,67900.0,30.4939,30.6378,30.4286,30.6247,67900.0
2005-04-27 14:00:00,46.85,46.85,46.5,46.52,104600.0,30.6247,30.6247,30.3959,30.409,104600.0
2005-04-27 14:10:00,46.52,46.59,46.31,46.32,59800.0,30.409,30.4547,30.2717,30.2782,59800.0
2005-04-27 14:20:00,46.32,46.47,46.22,46.36,83600.0,30.2782,30.3763,30.2129,30.3044,83600.0
2005-04-27 14:30:00,46.36,46.39,46.27,46.27,46900.0,30.3044,30.324,30.2456,30.2456,46900.0
2005-04-27 14:40:00,46.27,46.27,46.0,46.11,73900.0,30.2456,30.2456,30.0691,30.141,73900.0
2005-04-27 14:50:00,46.08,46.35,45.99,46.3,100200.0,30.1214,30.2978,30.0625,30.2652,100200.0
2005-04-27 15:00:00,46.3,46.36,46.13,46.13,70400.0,30.2652,30.3044,30.154,30.154,70400.0
2005-04-27 15:10:00,46.14,46.23,46.1,46.23,101300.0,30.1606,30.2194,30.1344,30.2194,101300.0
2005-04-27 15:20:00,46.23,46.47,46.23,46.35,76100.0,30.2194,30.3763,30.2194,30.2978,76100.0
2005-04-27 15:30:00,46.33,46.34,46.19,46.21,128100.0,30.2848,30.2913,30.1933,30.2063,128100.0
2005-04-27 15:40:00,46.21,46.27,46.15,46.19,172200.0,30.2063,30.2456,30.1671,30.1933,172200.0
2005-04-27 15:50:00,46.19,46.34,46.19,46.34,145900.0,30.1933,30.2913,30.1933,30.2913,145900.0
2005-04-28 09:30:00,46.35,46.49,46.35,46.37,112600.0,30.2978,30.3894,30.2978,30.3109,112600.0
2005-04-28 09:40:00,46.37,46.42,45.89,45.89,41900.0,30.3109,30.3436,29.9972,29.9972,41900.0
2005-04-28 09:50:00,45.89,45.97,45.78,45.97,89900.0,29.9972,30.0494,29.9252,30.0494,89900.0
2005-04-28 10:00:00,45.96,46.13,45.92,45.93,93200.0,30.0429,30.154,30.0168,30.0233,93200.0
2005-04-28 10:10:00,45.93,46.1,45.92,46.02,106400.0,30.0233,30.1344,30.0168,30.0821,106400.0
2005-04-28 10:20:00,46.03,46.04,45.87,45.98,60200.0,30.0887,30.0952,29.9841,30.056,60200.0
2005-04-28 10:30:00,45.98,46.04,45.9,45.9,66200.0,30.056,30.0952,30.0037,30.0037,66200.0
2005-04-28 10:40:00,45.89,46.01,45.89,46.0,123400.0,29.9972,30.0756,29.9972,30.0691,123400.0
2005-04-28 10:50:00,46.0,46.0,45.89,45.9,40500.0,30.0691,30.0691,29.9972,30.0037,40500.0
2005-04-28 11:00:00,45.9,45.95,45.81,45.82,50400.0,30.0037,30.0364,29.9449,29.9514,50400.0
2005-04-28 11:10:00,45.79,45.79,45.56,45.7,60300.0,29.9318,29.9318,29.7814,29.873,60300.0
2005-04-28 11:20:00,45.7,45.82,45.63,45.8,96300.0,29.873,29.9514,29.8272,29.9383,96300.0
2005-04-28 11:30:00,45.8,45.88,45.76,45.85,177300.0,29.9383,29.9906,29.9122,29.971,177300.0
2005-04-28 11:40:00,45.85,45.94,45.76,45.94,66300.0,29.971,30.0298,29.9122,30.0298,66300.0
2005-04-28 11:50:00,45.94,46.09,45.92,46.09,91200.0,30.0298,30.1279,30.0168,30.1279,91200.0
2005-04-28 12:00:00,46.09,46.15,46.0,46.15,64300.0,30.1279,30.1671,30.0691,30.1671,64300.0
2005-04-28 12:10:00,46.15,46.17,46.08,46.08,45600.0,30.1671,30.1802,30.1214,30.1214,45600.0
2005-04-28 12:20:00,46.08,46.18,46.07,46.18,26200.0,30.1214,30.1867,30.1148,30.1867,26200.0
2005-04-28 12:30:00,46.15,46.15,45.94,45.94,39000.0,30.1671,30.1671,30.0298,30.0298,39000.0
2005-04-28 12:40:00,45.95,46.0,45.85,45.85,72200.0,30.0364,30.0691,29.971,29.971,72200.0
2005-04-28 12:50:00,45.85,46.0,45.85,45.96,59300.0,29.971,30.0691,29.971,30.0429,59300.0
2005-04-28 13:00:00,45.96,45.96,45.66,45.67,68700.0,30.0429,30.0429,29.8468,29.8533,68700.0
2005-04-28 13:10:00,45.7,45.78,45.7,45.7,58700.0,29.873,29.9252,29.873,29.873,58700.0
2005-04-28 13:20:00,45.7,45.75,45.6,45.69,41900.0,29.873,29.9056,29.8076,29.8664,41900.0
2005-04-28 13:30:00,45.65,45.69,45.62,45.69,35400.0,29.8403,29.8664,29.8207,29.8664,35400.0
2005-04-28 13:40:00,45.69,45.81,45.68,45.76,34300.0,29.8664,29.9449,29.8599,29.9122,34300.0
2005-04-28 13:50:00,45.76,46.01,45.76,45.98,76500.0,29.9122,30.0756,29.9122,30.056,76500.0
2005-04-28 14:00:00,46.01,46.05,45.9,45.9,36000.0,30.0756,30.1017,30.0037,30.0037,36000.0
2005-04-28 14:10:00,45.88,46.03,45.86,45.97,25700.0,29.9906,30.0887,29.9775,30.0494,25700.0
2005-04-28 14:20:00,45.95,45.95,45.72,45.79,47600.0,30.0364,30.0364,29.886,29.9318,47600.0
2005-04-28 14:30:00,45.79,45.88,45.75,45.84,47300.0,29.9318,29.9906,29.9056,29.9645,47300.0
2005-04-28 14:40:00,45.85,45.96,45.75,45.75,30800.0,29.971,30.0429,29.9056,29.9056,30800.0
2005-04-28 14:50:00,45.76,45.8,45.67,45.77,49900.0,29.9122,29.9383,29.8533,29.9187,49900.0
2005-04-28 15:00:00,45.77,45.77,45.57,45.64,47100.0,29.9187,29.9187,29.788,29.8337,47100.0
2005-04-28 15:10:00,45.64,45.71,45.49,45.5,47600.0,29.8337,29.8795,29.7357,29.7422,47600.0
2005-04-28 15:20:00,45.5,45.73,45.5,45.71,58000.0,29.7422,29.8926,29.7422,29.8795,58000.0
2005-04-28 15:30:00,45.71,45.81,45.69,45.75,134100.0,29.8795,29.9449,29.8664,29.9056,134100.0
2005-04-28 15:40:00,45.75,45.81,45.74,45.76,51900.0,29.9056,29.9449,29.8991,29.9122,51900.0
2005-04-28 15:50:00,45.77,45.98,45.72,45.72,159900.0,29.9187,30.056,29.886,29.886,159900.0
2005-04-29 09:30:00,46.8,46.8,46.7,46.71,55200.0,30.592,30.592,30.5266,30.5332,55200.0
2005-04-29 09:40:00,46.68,46.68,46.1,46.37,133000.0,30.5136,30.5136,30.1344,30.3109,133000.0
2005-04-29 09:50:00,46.37,46.52,46.29,46.52,76100.0,30.3109,30.409,30.2586,30.409,76100.0
2005-04-29 10:00:00,46.49,46.52,46.05,46.2,130700.0,30.3894,30.409,30.1017,30.1998,130700.0
2005-04-29 10:10:00,46.24,46.24,46.14,46.24,120200.0,30.2259,30.2259,30.1606,30.2259,120200.0
2005-04-29 10:20:00,46.24,46.24,46.03,46.05,84700.0,30.2259,30.2259,30.0887,30.1017,84700.0
2005-04-29 10:30:00,46.05,46.09,45.8,45.97,84600.0,30.1017,30.1279,29.9383,30.0494,84600.0
2005-04-29 10:40:00,46.0,46.0,45.95,45.95,32900.0,30.0691,30.0691,30.0364,30.0364,32900.0
2005-04-29 10:50:00,45.95,45.99,45.95,45.98,21000.0,30.0364,30.0625,30.0364,30.056,21000.0
2005-04-29 11:00:00,45.98,46.27,45.98,46.27,47400.0,30.056,30.2456,30.056,30.2456,47400.0
2005-04-29 11:10:00,46.28,46.28,46.0,46.01,23700.0,30.2521,30.2521,30.0691,30.0756,23700.0
2005-04-29 11:20:00,46.01,46.26,45.94,46.2,20900.0,30.0756,30.239,30.0298,30.1998,20900.0
2005-04-29 11:30:00,46.19,46.19,46.05,46.07,15700.0,30.1933,30.1933,30.1017,30.1148,15700.0
2005-04-29 11:40:00,46.09,46.09,45.86,45.93,63500.0,30.1279,30.1279,29.9775,30.0233,63500.0
2005-04-29 11:50:00,45.95,46.05,45.95,46.01,32700.0,30.0364,30.1017,30.0364,30.0756,32700.0
2005-04-29 12:00:00,46.01,46.07,45.95,45.95,38400.0,30.0756,30.1148,30.0364,30.0364,38400.0
2005-04-29 12:10:00,45.96,46.05,45.92,45.92,48700.0,30.0429,30.1017,30.0168,30.0168,48700.0
2005-04-29 12:20:00,45.93,46.05,45.93,45.94,39300.0,30.0233,30.1017,30.0233,30.0298,39300.0
2005-04-29 12:30:00,45.95,46.2,45.93,46.2,37400.0,30.0364,30.1998,30.0233,30.1998,37400.0
2005-04-29 12:40:00,46.2,46.33,46.2,46.2,24800.0,30.1998,30.2848,30.1998,30.1998,24800.0
2005-04-29 12:50:00,46.19,46.19,46.1,46.1,25800.0,30.1933,30.1933,30.1344,30.1344,25800.0
2005-04-29 13:00:00,46.1,46.21,46.07,46.21,55000.0,30.1344,30.2063,30.1148,30.2063,55000.0
2005-04-29 13:10:00,46.22,46.28,46.21,46.22,27900.0,30.2129,30.2521,30.2063,30.2129,27900.0
2005-04-29 13:20:00,46.22,46.22,45.99,46.04,41600.0,30.2129,30.2129,30.0625,30.0952,41600.0
2005-04-29 13:30:00,46.04,46.07,46.01,46.02,30600.0,30.0952,30.1148,30.0756,30.0821,30600.0
2005-04-29 13:40:00,46.03,46.03,45.96,46.02,40000.0,30.0887,30.0887,30.0429,30.0821,40000.0
2005-04-29 13:50:00,46.04,46.22,45.99,46.22,46100.0,30.0952,30.2129,30.0625,30.2129,46100.0
2005-04-29 14:00:00,46.22,46.22,46.0,46.05,30400.0,30.2129,30.2129,30.0691,30.1017,30400.0
2005-04-29 14:10:00,46.05,46.22,46.03,46.22,20100.0,30.1017,30.2129,30.0887,30.2129,20100.0
2005-04-29 14:20:00,46.19,46.26,46.16,46.26,24100.0,30.1933,30.239,30.1736,30.239,24100.0
2005-04-29 14:30:00,46.25,46.37,46.24,46.3,40300.0,30.2325,30.3109,30.2259,30.2652,40300.0
2005-04-29 14:40:00,46.29,46.3,46.22,46.29,53500.0,30.2586,30.2652,30.2129,30.2586,53500.0
2005-04-29 14:50:00,46.28,46.32,46.23,46.23,27200.0,30.2521,30.2782,30.2194,30.2194,27200.0
2005-04-29 15:00:00,46.23,46.37,46.14,46.15,59700.0,30.2194,30.3109,30.1606,30.1671,59700.0
2005-04-29 15:10:00,46.17,46.23,46.1,46.21,25200.0,30.1802,30.2194,30.1344,30.2063,25200.0
2005-04-29 15:20:00,46.2,46.2,46.12,46.2,33900.0,30.1998,30.1998,30.1475,30.1998,33900.0
2005-04-29 15:30:00,46.2,46.29,46.2,46.24,76700.0,30.1998,30.2586,30.1998,30.2259,76700.0
2005-04-29 15:40:00,46.24,46.36,46.23,46.24,58800.0,30.2259,30.3044,30.2194,30.2259,58800.0
2005-04-29 15:50:00,46.24,46.27,46.19,46.23,63300.0,30.2259,30.2456,30.1933,30.2194,63300.0
2005-05-02 09:30:00,46.45,46.45,46.25,46.4,28800.0,30.3632,30.3632,30.2325,30.3305,28800.0
2005-05-02 09:40:00,46.39,46.95,46.28,46.8,35000.0,30.324,30.69,30.2521,30.592,35000.0
2005-05-02 09:50:00,46.81,46.9,46.66,46.84,32400.0,30.5985,30.6574,30.5005,30.6181,32400.0
2005-05-02 10:00:00,46.83,46.99,46.81,46.99,38000.0,30.6116,30.7162,30.5985,30.7162,38000.0
2005-05-02 10:10:00,47.02,47.14,46.76,46.88,26700.0,30.7358,30.8142,30.5659,30.6443,26700.0
2005-05-02 10:20:00,46.9,46.99,46.81,46.88,24400.0,30.6574,30.7162,30.5985,30.6443,24400.0
2005-05-02 10:30:00,46.87,46.91,46.75,46.76,40000.0,30.6378,30.6639,30.5593,30.5659,40000.0
2005-05-02 10:40:00,46.76,46.94,46.75,46.91,35200.0,30.5659,30.6835,30.5593,30.6639,35200.0
2005-05-02 10:50:00,46.92,46.94,46.76,46.8,19300.0,30.6704,30.6835,30.5659,30.592,19300.0
2005-05-02 11:00:00,46.8,46.85,46.8,46.84,13700.0,30.592,30.6247,30.592,30.6181,13700.0
2005-05-02 11:10:00,46.84,46.98,46.84,46.97,53900.0,30.6181,30.7097,30.6181,30.7031,53900.0
2005-05-02 11:20:00,46.98,47.09,46.95,47.07,30100.0,30.7097,30.7816,30.69,30.7685,30100.0
2005-05-02 11:30:00,47.06,47.11,47.03,47.06,24800.0,30.762,30.7946,30.7423,30.762,24800.0
2005-05-02 11:40:00,47.05,47.28,47.03,47.28,24200.0,30.7554,30.9058,30.7423,30.9058,24200.0
2005-05-02 11:50:00,47.28,47.37,47.24,47.37,22700.0,30.9058,30.9646,30.8796,30.9646,22700.0
2005-05-02 12:00:00,47.36,47.38,47.2,47.23,21000.0,30.9581,30.9711,30.8535,30.8731,21000.0
2005-05-02 12:10:00,47.23,47.29,47.23,47.29,11100.0,30.8731,30.9123,30.8731,30.9123,11100.0
2005-05-02 12:20:00,47.33,47.33,47.23,47.28,17200.0,30.9384,30.9384,30.8731,30.9058,17200.0
2005-05-02 12:30:00,47.28,47.34,47.27,47.34,12800.0,30.9058,30.945,30.8992,30.945,12800.0
2005-05-02 12:40:00,47.34,47.36,47.25,47.29,15000.0,30.945,30.9581,30.8862,30.9123,15000.0
2005-05-02 12:50:00,47.29,47.35,47.25,47.25,9000.0,30.9123,30.9515,30.8862,30.8862,9000.0
2005-05-02 13:00:00,47.24,47.24,47.05,47.06,22200.0,30.8796,30.8796,30.7554,30.762,22200.0
2005-05-02 13:10:00,47.09,47.26,47.08,47.26,41700.0,30.7816,30.8927,30.775,30.8927,41700.0
2005-05-02 13:20:00,47.26,47.33,47.26,47.3,38500.0,30.8927,30.9384,30.8927,30.9188,38500.0
2005-05-02 13:30:00,47.3,47.33,47.23,47.33,34200.0,30.9188,30.9384,30.8731,30.9384,34200.0
2005-05-02 13:40:00,47.34,47.36,47.29,47.29,36600.0,30.945,30.9581,30.9123,30.9123,36600.0
2005-05-02 13:50:00,47.29,47.31,47.26,47.29,25500.0,30.9123,30.9254,30.8927,30.9123,25500.0
2005-05-02 14:00:00,47.29,47.3,47.2,47.29,44500.0,30.9123,30.9188,30.8535,30.9123,44500.0
2005-05-02 14:10:00,47.29,47.31,47.2,47.26,36200.0,30.9123,30.9254,30.8535,30.8927,36200.0
2005-05-02 14:20:00,47.25,47.3,47.25,47.25,33100.0,30.8862,30.9188,30.8862,30.8862,33100.0
2005-05-02 14:30:00,47.25,47.41,47.24,47.4,25200.0,30.8862,30.9907,30.8796,30.9842,25200.0
2005-05-02 14:40:00,47.41,47.46,47.3,47.36,24800.0,30.9907,31.0234,30.9188,30.9581,24800.0
2005-05-02 14:50:00,47.36,47.36,47.26,47.31,20500.0,30.9581,30.9581,30.8927,30.9254,20500.0
2005-05-02 15:00:00,47.29,47.35,47.27,47.31,32800.0,30.9123,30.9515,30.8992,30.9254,32800.0
2005-05-02 15:10:00,47.33,47.36,47.29,47.32,24500.0,30.9384,30.9581,30.9123,30.9319,24500.0
2005-05-02 15:20:00,47.31,47.46,47.31,47.39,36600.0,30.9254,31.0234,30.9254,30.9777,36600.0
2005-05-02 15:30:00,47.39,47.62,47.38,47.61,49900.0,30.9777,31.128,30.9711,31.1215,49900.0
2005-05-02 15:40:00,47.6,47.61,47.5,47.54,30500.0,31.1149,31.1215,31.0496,31.0757,30500.0
2005-05-02 15:50:00,47.54,47.55,47.52,47.55,49000.0,31.0757,31.0823,31.0626,31.0823,49000.0
2005-05-03 09:30:00,47.44,47.99,47.44,47.85,83900.0,31.0104,31.3699,31.0104,31.2784,83900.0
2005-05-03 09:40:00,47.88,47.97,47.68,47.96,54800.0,31.298,31.3568,31.1672,31.3503,54800.0
2005-05-03 09:50:00,47.97,48.0,47.88,47.88,57300.0,31.3568,31.3764,31.298,31.298,57300.0
2005-05-03 10:00:00,47.88,48.0,47.79,48.0,64000.0,31.298,31.3764,31.2391,31.3764,64000.0
2005-05-03 10:10:00,47.99,48.13,47.87,48.02,61300.0,31.3699,31.4614,31.2914,31.3895,61300.0
2005-05-03 10:20:00,48.0,48.01,47.91,47.92,56000.0,31.3764,31.3829,31.3176,31.3241,56000.0
2005-05-03 10:30:00,47.91,48.01,47.9,47.98,65500.0,31.3176,31.3829,31.311,31.3633,65500.0
2005-05-03 10:40:00,47.98,48.01,47.9,47.91,56000.0,31.3633,31.3829,31.311,31.3176,56000.0
2005-05-03 10:50:00,47.9,47.91,47.85,47.91,53100.0,31.311,31.3176,31.2784,31.3176,53100.0
2005-05-03 11:00:00,47.91,47.96,47.9,47.93,99600.0,31.3176,31.3503,31.311,31.3307,99600.0
2005-05-03 11:10:00,47.95,48.05,47.93,48.05,77200.0,31.3437,31.4091,31.3307,31.4091,77200.0
2005-05-03 11:20:00,48.07,48.08,47.92,48.0,63900.0,31.4222,31.4287,31.3241,31.3764,63900.0
2005-05-03 11:30:00,47.99,48.01,47.91,47.98,87700.0,31.3699,31.3829,31.3176,31.3633,87700.0
2005-05-03 11:40:00,47.98,47.98,47.89,47.9,32100.0,31.3633,31.3633,31.3045,31.311,32100.0
2005-05-03 11:50:00,47.92,47.95,47.82,47.83,37200.0,31.3241,31.3437,31.2587,31.2653,37200.0
2005-05-03 12:00:00,47.83,47.98,47.83,47.93,61300.0,31.2653,31.3633,31.2653,31.3307,61300.0
2005-05-03 12:10:00,47.93,47.93,47.88,47.88,74600.0,31.3307,31.3307,31.298,31.298,74600.0
2005-05-03 12:20:00,47.88,47.88,47.81,47.82,44600.0,31.298,31.298,31.2522,31.2587,44600.0
2005-05-03 12:30:00,47.81,47.81,47.7,47.71,59200.0,31.2522,31.2522,31.1803,31.1868,59200.0
2005-05-03 12:40:00,47.7,47.71,47.51,47.66,53900.0,31.1803,31.1868,31.0561,31.1542,53900.0
2005-05-03 12:50:00,47.67,47.79,47.64,47.77,24100.0,31.1607,31.2391,31.1411,31.2261,24100.0
2005-05-03 13:00:00,47.77,47.78,47.74,47.77,25500.0,31.2261,31.2326,31.2065,31.2261,25500.0
2005-05-03 13:10:00,47.77,47.83,47.77,47.79,29700.0,31.2261,31.2653,31.2261,31.2391,29700.0
2005-05-03 13:20:00,47.79,47.85,47.75,47.8,29700.0,31.2391,31.2784,31.213,31.2457,29700.0
2005-05-03 13:30:00,47.8,47.8,47.75,47.76,21300.0,31.2457,31.2457,31.213,31.2195,21300.0
2005-05-03 13:40:00,47.76,47.76,47.72,47.73,21400.0,31.2195,31.2195,31.1934,31.1999,21400.0
2005-05-03 13:50:00,47.73,47.74,47.7,47.73,20900.0,31.1999,31.2065,31.1803,31.1999,20900.0
2005-05-03 14:00:00,47.73,47.73,47.51,47.56,34000.0,31.1999,31.1999,31.0561,31.0888,34000.0
2005-05-03 14:10:00,47.56,47.73,47.32,47.41,75300.0,31.0888,31.1999,30.9319,30.9907,75300.0
2005-05-03 14:20:00,47.4,47.41,47.18,47.31,73700.0,30.9842,30.9907,30.8404,30.9254,73700.0
2005-05-03 14:30:00,47.31,47.78,47.31,47.76,85000.0,30.9254,31.2326,30.9254,31.2195,85000.0
2005-05-03 14:40:00,47.76,47.76,47.58,47.58,61500.0,31.2195,31.2195,31.1019,31.1019,61500.0
2005-05-03 14:50:00,47.58,47.65,47.5,47.64,44000.0,31.1019,31.1476,31.0496,31.1411,44000.0
2005-05-03 15:00:00,47.66,47.66,47.03,47.03,52400.0,31.1542,31.1542,30.7423,30.7423,52400.0
2005-05-03 15:10:00,47.05,47.06,46.88,47.05,59200.0,30.7554,30.762,30.6443,30.7554,59200.0
2005-05-03 15:20:00,47.05,47.19,47.0,47.1,56200.0,30.7554,30.8469,30.7227,30.7881,56200.0
2005-05-03 15:30:00,47.11,47.11,46.82,46.83,57000.0,30.7946,30.7946,30.6051,30.6116,57000.0
2005-05-03 15:40:00,46.82,46.83,46.61,46.79,72500.0,30.6051,30.6116,30.4678,30.5855,72500.0
2005-05-03 15:50:00,46.79,46.9,46.5,46.71,104600.0,30.5855,30.6574,30.3959,30.5332,104600.0
2005-05-04 09:30:00,46.8,47.19,46.8,47.08,55900.0,30.592,30.8469,30.592,30.775,55900.0
2005-05-04 09:40:00,47.15,47.15,46.9,46.95,80500.0,30.8208,30.8208,30.6574,30.69,80500.0
2005-05-04 09:50:00,46.95,47.08,46.95,47.08,75000.0,30.69,30.775,30.69,30.775,75000.0
2005-05-04 10:00:00,47.12,47.16,47.0,47.16,69800.0,30.8012,30.8273,30.7227,30.8273,69800.0
2005-05-04 10:10:00,47.16,47.42,47.12,47.34,32500.0,30.8273,30.9973,30.8012,30.945,32500.0
2005-05-04 10:20:00,47.32,47.38,47.17,47.35,41600.0,30.9319,30.9711,30.8339,30.9515,41600.0
2005-05-04 10:30:00,47.39,47.68,47.33,47.59,44200.0,30.9777,31.1672,30.9384,31.1084,44200.0
2005-05-04 10:40:00,47.59,48.0,47.35,47.91,89900.0,31.1084,31.3764,30.9515,31.3176,89900.0
2005-05-04 10:50:00,47.88,48.0,47.81,47.86,50100.0,31.298,31.3764,31.2522,31.2849,50100.0
2005-05-04 11:00:00,47.85,47.86,47.65,47.74,24300.0,31.2784,31.2849,31.1476,31.2065,24300.0
2005-05-04 11:10:00,47.72,47.77,47.65,47.77,17700.0,31.1934,31.2261,31.1476,31.2261,17700.0
2005-05-04 11:20:00,47.79,47.93,47.7,47.92,25500.0,31.2391,31.3307,31.1803,31.3241,25500.0
2005-05-04 11:30:00,47.95,47.95,47.87,47.89,17900.0,31.3437,31.3437,31.2914,31.3045,17900.0
2005-05-04 11:40:00,47.9,48.2,47.88,48.09,96200.0,31.311,31.5071,31.298,31.4352,96200.0
2005-05-04 11:50:00,48.07,48.14,47.96,48.11,87300.0,31.4222,31.4679,31.3503,31.4483,87300.0
2005-05-04 12:00:00,48.08,48.11,47.94,48.08,45000.0,31.4287,31.4483,31.3372,31.4287,45000.0
2005-05-04 12:10:00,48.07,48.08,48.04,48.07,20400.0,31.4222,31.4287,31.4026,31.4222,20400.0
2005-05-04 12:20:00,48.03,48.03,47.84,47.86,19700.0,31.396,31.396,31.2718,31.2849,19700.0
2005-05-04 12:30:00,47.88,47.95,47.88,47.94,11400.0,31.298,31.3437,31.298,31.3372,11400.0
2005-05-04 12:40:00,47.94,47.97,47.89,47.96,17400.0,31.3372,31.3568,31.3045,31.3503,17400.0
2005-05-04 12:50:00,47.97,48.01,47.9,47.95,23500.0,31.3568,31.3829,31.311,31.3437,23500.0
2005-05-04 13:00:00,47.96,48.0,47.9,47.99,14600.0,31.3503,31.3764,31.311,31.3699,14600.0
2005-05-04 13:10:00,47.99,47.99,47.83,47.84,10100.0,31.3699,31.3699,31.2653,31.2718,10100.0
2005-05-04 13:20:00,47.85,47.86,47.74,47.81,11200.0,31.2784,31.2849,31.2065,31.2522,11200.0
2005-05-04 13:30:00,47.77,47.81,47.69,47.8,14900.0,31.2261,31.2522,31.1738,31.2457,14900.0
2005-05-04 13:40:00,47.85,47.98,47.84,47.95,8800.0,31.2784,31.3633,31.2718,31.3437,8800.0
2005-05-04 13:50:00,47.95,48.1,47.92,47.95,32900.0,31.3437,31.4418,31.3241,31.3437,32900.0
2005-05-04 14:00:00,47.95,48.01,47.85,47.88,21700.0,31.3437,31.3829,31.2784,31.298,21700.0
2005-05-04 14:10:00,47.87,48.0,47.87,48.0,17800.0,31.2914,31.3764,31.2914,31.3764,17800.0
2005-05-04 14:20:00,48.0,48.05,47.84,47.9,24700.0,31.3764,31.4091,31.2718,31.311,24700.0
2005-05-04 14:30:00,47.9,48.01,47.9,47.91,13700.0,31.311,31.3829,31.311,31.3176,13700.0
2005-05-04 14:40:00,47.94,48.05,47.94,47.99,19800.0,31.3372,31.4091,31.3372,31.3699,19800.0
2005-05-04 14:50:00,48.02,48.04,47.94,48.04,18300.0,31.3895,31.4026,31.3372,31.4026,18300.0
2005-05-04 15:00:00,48.04,48.06,47.85,47.96,21600.0,31.4026,31.4156,31.2784,31.3503,21600.0
2005-05-04 15:10:00,47.97,48.09,47.97,48.06,84300.0,31.3568,31.4352,31.3568,31.4156,84300.0
2005-05-04 15:20:00,48.09,48.2,48.05,48.17,55600.0,31.4352,31.5071,31.4091,31.4875,55600.0
2005-05-04 15:30:00,48.13,48.15,47.98,48.0,91000.0,31.4614,31.4745,31.3633,31.3764,91000.0
2005-05-04 15:40:00,48.01,48.14,47.99,48.05,68200.0,31.3829,31.4679,31.3699,31.4091,68200.0
2005-05-04 15:50:00,48.05,48.05,47.9,47.94,23900.0,31.4091,31.4091,31.311,31.3372,23900.0
2005-05-05 09:30:00,48.25,48.29,47.95,47.96,57600.0,31.5398,31.566,31.3437,31.3503,57600.0
2005-05-05 09:40:00,47.97,48.25,47.96,48.11,75200.0,31.3568,31.5398,31.3503,31.4483,75200.0
2005-05-05 09:50:00,48.1,48.35,48.07,48.27,58200.0,31.4418,31.6052,31.4222,31.5529,58200.0
2005-05-05 10:00:00,48.27,48.4,48.26,48.38,31100.0,31.5529,31.6379,31.5464,31.6248,31100.0
2005-05-05 10:10:00,48.36,48.42,48.27,48.29,35200.0,31.6117,31.651,31.5529,31.566,35200.0
2005-05-05 10:20:00,48.3,48.4,48.27,48.33,42700.0,31.5725,31.6379,31.5529,31.5921,42700.0
2005-05-05 10:30:00,48.32,48.4,48.29,48.37,49000.0,31.5856,31.6379,31.566,31.6183,49000.0
2005-05-05 10:40:00,48.38,48.4,48.28,48.34,51300.0,31.6248,31.6379,31.5594,31.5987,51300.0
2005-05-05 10:50:00,48.35,48.35,48.15,48.2,34100.0,31.6052,31.6052,31.4745,31.5071,34100.0
2005-05-05 11:00:00,48.19,48.32,48.18,48.27,36200.0,31.5006,31.5856,31.4941,31.5529,36200.0
2005-05-05 11:10:00,48.27,48.34,48.25,48.32,18600.0,31.5529,31.5987,31.5398,31.5856,18600.0
2005-05-05 11:20:00,48.32,48.32,48.0,48.03,28700.0,31.5856,31.5856,31.3764,31.396,28700.0
2005-05-05 11:30:00,48.04,48.16,48.04,48.08,30000.0,31.4026,31.481,31.4026,31.4287,30000.0
2005-05-05 11:40:00,48.07,48.07,48.02,48.06,8000.0,31.4222,31.4222,31.3895,31.4156,8000.0
2005-05-05 11:50:00,48.06,48.07,48.02,48.07,17200.0,31.4156,31.4222,31.3895,31.4222,17200.0
2005-05-05 12:00:00,48.06,48.12,48.05,48.11,17200.0,31.4156,31.4548,31.4091,31.4483,17200.0
2005-05-05 12:10:00,48.12,48.12,48.04,48.1,12600.0,31.4548,31.4548,31.4026,31.4418,12600.0
2005-05-05 12:20:00,48.11,48.21,48.09,48.19,29700.0,31.4483,31.5137,31.4352,31.5006,29700.0
2005-05-05 12:30:00,48.2,48.3,48.16,48.16,39900.0,31.5071,31.5725,31.481,31.481,39900.0
2005-05-05 12:40:00,48.15,48.26,48.0,48.0,39300.0,31.4745,31.5464,31.3764,31.3764,39300.0
2005-05-05 12:50:00,48.0,48.2,48.0,48.0,34600.0,31.3764,31.5071,31.3764,31.3764,34600.0
2005-05-05 13:00:00,47.98,48.15,47.98,48.14,64900.0,31.3633,31.4745,31.3633,31.4679,64900.0
2005-05-05 13:10:00,48.13,48.13,48.0,48.0,23900.0,31.4614,31.4614,31.3764,31.3764,23900.0
2005-05-05 13:20:00,48.01,48.08,48.0,48.08,35900.0,31.3829,31.4287,31.3764,31.4287,35900.0
2005-05-05 13:30:00,48.08,48.21,48.01,48.2,46300.0,31.4287,31.5137,31.3829,31.5071,46300.0
2005-05-05 13:40:00,48.19,48.2,48.03,48.14,34700.0,31.5006,31.5071,31.396,31.4679,34700.0
2005-05-05 13:50:00,48.14,48.14,48.0,48.01,33100.0,31.4679,31.4679,31.3764,31.3829,33100.0
2005-05-05 14:00:00,48.01,48.1,48.0,48.04,35500.0,31.3829,31.4418,31.3764,31.4026,35500.0
2005-05-05 14:10:00,48.05,48.16,48.03,48.07,25300.0,31.4091,31.481,31.396,31.4222,25300.0
2005-05-05 14:20:00,48.08,48.15,48.05,48.05,25100.0,31.4287,31.4745,31.4091,31.4091,25100.0
2005-05-05 14:30:00,48.05,48.06,48.0,48.0,43300.0,31.4091,31.4156,31.3764,31.3764,43300.0
2005-05-05 14:40:00,48.02,48.05,47.97,47.99,37600.0,31.3895,31.4091,31.3568,31.3699,37600.0
2005-05-05 14:50:00,47.98,47.98,47.79,47.89,33300.0,31.3633,31.3633,31.2391,31.3045,33300.0
2005-05-05 15:00:00,47.88,47.93,47.82,47.93,20100.0,31.298,31.3307,31.2587,31.3307,20100.0
2005-05-05 15:10:00,47.92,47.98,47.91,47.98,37500.0,31.3241,31.3633,31.3176,31.3633,37500.0
2005-05-05 15:20:00,47.98,48.02,47.8,47.82,30000.0,31.3633,31.3895,31.2457,31.2587,30000.0
2005-05-05 15:30:00,47.81,47.97,47.76,47.97,45600.0,31.2522,31.3568,31.2195,31.3568,45600.0
2005-05-05 15:40:00,47.98,48.05,47.98,48.0,48900.0,31.3633,31.4091,31.3633,31.3764,48900.0
2005-05-05 15:50:00,47.99,48.0,47.84,47.91,52700.0,31.3699,31.3764,31.2718,31.3176,52700.0
2005-05-06 09:30:00,48.15,48.3,48.14,48.3,68800.0,31.4745,31.5725,31.4679,31.5725,68800.0
2005-05-06 09:40:00,48.3,48.67,48.3,48.62,118400.0,31.5725,31.8144,31.5725,31.7817,118400.0
2005-05-06 09:50:00,48.62,48.88,48.61,48.76,55300.0,31.7817,31.9516,31.7752,31.8732,55300.0
2005-05-06 10:00:00,48.75,48.96,48.75,48.77,35100.0,31.8667,32.0039,31.8667,31.8797,35100.0
2005-05-06 10:10:00,48.77,48.78,48.69,48.71,20600.0,31.8797,31.8863,31.8274,31.8405,20600.0
2005-05-06 10:20:00,48.7,48.9,48.7,48.75,27100.0,31.834,31.9647,31.834,31.8667,27100.0
2005-05-06 10:30:00,48.76,48.82,48.66,48.66,23200.0,31.8732,31.9124,31.8078,31.8078,23200.0
2005-05-06 10:40:00,48.66,48.75,48.6,48.64,31100.0,31.8078,31.8667,31.7686,31.7948,31100.0
2005-05-06 10:50:00,48.61,48.67,48.55,48.62,19900.0,31.7752,31.8144,31.7359,31.7817,19900.0
2005-05-06 11:00:00,48.6,48.61,48.52,48.52,16900.0,31.7686,31.7752,31.7163,31.7163,16900.0
2005-05-06 11:10:00,48.53,48.61,48.5,48.51,33800.0,31.7229,31.7752,31.7032,31.7098,33800.0
2005-05-06 11:20:00,48.5,48.51,48.27,48.27,65700.0,31.7032,31.7098,31.5529,31.5529,65700.0
2005-05-06 11:30:00,48.25,48.44,48.17,48.38,35400.0,31.5398,31.664,31.4875,31.6248,35400.0
2005-05-06 11:40:00,48.33,48.35,48.24,48.35,38000.0,31.5921,31.6052,31.5333,31.6052,38000.0
2005-05-06 11:50:00,48.35,48.4,48.3,48.35,41900.0,31.6052,31.6379,31.5725,31.6052,41900.0
2005-05-06 12:00:00,48.35,48.35,48.22,48.22,29000.0,31.6052,31.6052,31.5202,31.5202,29000.0
2005-05-06 12:10:00,48.23,48.32,48.19,48.32,35000.0,31.5268,31.5856,31.5006,31.5856,35000.0
2005-05-06 12:20:00,48.35,48.4,48.22,48.35,16500.0,31.6052,31.6379,31.5202,31.6052,16500.0
2005-05-06 12:30:00,48.36,48.4,48.3,48.36,29900.0,31.6117,31.6379,31.5725,31.6117,29900.0
2005-05-06 12:40:00,48.35,48.39,48.3,48.34,19200.0,31.6052,31.6313,31.5725,31.5987,19200.0
2005-05-06 12:50:00,48.34,48.43,48.34,48.39,18200.0,31.5987,31.6575,31.5987,31.6313,18200.0
2005-05-06 13:00:00,48.39,48.48,48.38,48.43,20800.0,31.6313,31.6902,31.6248,31.6575,20800.0
2005-05-06 13:10:00,48.43,48.46,48.33,48.33,56200.0,31.6575,31.6771,31.5921,31.5921,56200.0
2005-05-06 13:20:00,48.32,48.32,48.24,48.28,26600.0,31.5856,31.5856,31.5333,31.5594,26600.0
2005-05-06 13:30:00,48.26,48.31,48.23,48.28,23800.0,31.5464,31.579,31.5268,31.5594,23800.0
2005-05-06 13:40:00,48.27,48.27,48.14,48.17,49900.0,31.5529,31.5529,31.4679,31.4875,49900.0
2005-05-06 13:50:00,48.17,48.25,48.15,48.21,34800.0,31.4875,31.5398,31.4745,31.5137,34800.0
2005-05-06 14:00:00,48.21,48.36,48.19,48.35,20400.0,31.5137,31.6117,31.5006,31.6052,20400.0
2005-05-06 14:10:00,48.34,48.44,48.3,48.41,47300.0,31.5987,31.664,31.5725,31.6444,47300.0
2005-05-06 14:20:00,48.39,48.46,48.39,48.44,84100.0,31.6313,31.6771,31.6313,31.664,84100.0
2005-05-06 14:30:00,48.43,48.43,48.37,48.37,84700.0,31.6575,31.6575,31.6183,31.6183,84700.0
2005-05-06 14:40:00,48.36,48.44,48.31,48.4,36400.0,31.6117,31.664,31.579,31.6379,36400.0
2005-05-06 14:50:00,48.4,48.45,48.39,48.39,18600.0,31.6379,31.6706,31.6313,31.6313,18600.0
2005-05-06 15:00:00,48.39,48.42,48.36,48.36,28900.0,31.6313,31.651,31.6117,31.6117,28900.0
2005-05-06 15:10:00,48.37,48.52,48.35,48.51,41400.0,31.6183,31.7163,31.6052,31.7098,41400.0
2005-05-06 15:20:00,48.51,48.75,48.51,48.64,79700.0,31.7098,31.8667,31.7098,31.7948,79700.0
2005-05-06 15:30:00,48.62,48.62,48.55,48.55,109700.0,31.7817,31.7817,31.7359,31.7359,109700.0
2005-05-06 15:40:00,48.56,48.63,48.55,48.62,39600.0,31.7425,31.7882,31.7359,31.7817,39600.0
2005-05-06 15:50:00,48.62,48.65,48.59,48.6,96400.0,31.7817,31.8013,31.7621,31.7686,96400.0
2005-05-09 09:30:00,48.69,48.73,48.3,48.73,25900.0,31.8274,31.8536,31.5725,31.8536,25900.0
2005-05-09 09:40:00,48.77,48.86,48.5,48.67,21300.0,31.8797,31.9386,31.7032,31.8144,21300.0
2005-05-09 09:50:00,48.67,48.95,48.65,48.9,47000.0,31.8144,31.9974,31.8013,31.9647,47000.0
2005-05-09 10:00:00,48.94,49.02,48.84,48.94,47700.0,31.9909,32.0432,31.9255,31.9909,47700.0
2005-05-09 10:10:00,48.95,49.03,48.9,48.98,26400.0,31.9974,32.0497,31.9647,32.017,26400.0
2005-05-09 10:20:00,48.99,49.07,48.99,49.03,22600.0,32.0235,32.0758,32.0235,32.0497,22600.0
2005-05-09 10:30:00,49.03,49.18,48.96,49.16,14500.0,32.0497,32.1477,32.0039,32.1347,14500.0
2005-05-09 10:40:00,49.16,49.3,49.09,49.3,22000.0,32.1347,32.2262,32.0889,32.2262,22000.0
2005-05-09 10:50:00,49.28,49.39,49.24,49.35,54100.0,32.2131,32.285,32.187,32.2589,54100.0
2005-05-09 11:00:00,49.34,49.45,49.33,49.39,36700.0,32.2523,32.3242,32.2458,32.285,36700.0
2005-05-09 11:10:00,49.39,49.49,49.38,49.43,24600.0,32.285,32.3504,32.2785,32.3112,24600.0
2005-05-09 11:20:00,49.42,49.53,49.39,49.49,24600.0,32.3046,32.3765,32.285,32.3504,24600.0
2005-05-09 11:30:00,49.5,49.75,49.49,49.61,46300.0,32.3569,32.5203,32.3504,32.4288,46300.0
2005-05-09 11:40:00,49.61,49.67,49.6,49.65,16600.0,32.4288,32.468,32.4223,32.455,16600.0
2005-05-09 11:50:00,49.66,49.95,49.66,49.95,53400.0,32.4615,32.6511,32.4615,32.6511,53400.0
2005-05-09 12:00:00,49.98,49.98,49.84,49.91,80700.0,32.6707,32.6707,32.5792,32.6249,80700.0
2005-05-09 12:10:00,49.91,49.93,49.82,49.82,36200.0,32.6249,32.638,32.5661,32.5661,36200.0
2005-05-09 12:20:00,49.8,49.81,49.71,49.71,25900.0,32.553,32.5596,32.4942,32.4942,25900.0
2005-05-09 12:30:00,49.72,49.77,49.65,49.69,34400.0,32.5007,32.5334,32.455,32.4811,34400.0
2005-05-09 12:40:00,49.68,49.73,49.68,49.73,27000.0,32.4746,32.5073,32.4746,32.5073,27000.0
2005-05-09 12:50:00,49.7,49.78,49.66,49.77,31000.0,32.4877,32.54,32.4615,32.5334,31000.0
2005-05-09 13:00:00,49.78,49.84,49.77,49.77,19900.0,32.54,32.5792,32.5334,32.5334,19900.0
2005-05-09 13:10:00,49.76,49.77,49.62,49.69,39700.0,32.5269,32.5334,32.4354,32.4811,39700.0
2005-05-09 13:20:00,49.69,49.69,49.63,49.63,17400.0,32.4811,32.4811,32.4419,32.4419,17400.0
2005-05-09 13:30:00,49.63,49.68,49.63,49.65,18400.0,32.4419,32.4746,32.4419,32.455,18400.0
2005-05-09 13:40:00,49.67,49.72,49.64,49.64,15600.0,32.468,32.5007,32.4484,32.4484,15600.0
2005-05-09 13:50:00,49.63,49.65,49.6,49.65,31000.0,32.4419,32.455,32.4223,32.455,31000.0
2005-05-09 14:00:00,49.64,49.65,49.45,49.49,18700.0,32.4484,32.455,32.3242,32.3504,18700.0
2005-05-09 14:10:00,49.49,49.66,49.49,49.56,21400.0,32.3504,32.4615,32.3504,32.3961,21400.0
2005-05-09 14:20:00,49.56,49.6,49.53,49.6,32200.0,32.3961,32.4223,32.3765,32.4223,32200.0
2005-05-09 14:30:00,49.61,49.66,49.55,49.61,25800.0,32.4288,32.4615,32.3896,32.4288,25800.0
2005-05-09 14:40:00,49.61,49.68,49.59,49.68,14000.0,32.4288,32.4746,32.4158,32.4746,14000.0
2005-05-09 14:50:00,49.68,49.81,49.68,49.78,28400.0,32.4746,32.5596,32.4746,32.54,28400.0
2005-05-09 15:00:00,49.78,49.84,49.72,49.72,65500.0,32.54,32.5792,32.5007,32.5007,65500.0
2005-05-09 15:10:00,49.66,49.72,49.6,49.71,46400.0,32.4615,32.5007,32.4223,32.4942,46400.0
2005-05-09 15:20:00,49.71,49.71,49.6,49.62,34700.0,32.4942,32.4942,32.4223,32.4354,34700.0
2005-05-09 15:30:00,49.63,49.67,49.53,49.61,56100.0,32.4419,32.468,32.3765,32.4288,56100.0
2005-05-09 15:40:00,49.61,49.73,49.54,49.71,44300.0,32.4288,32.5073,32.3831,32.4942,44300.0
2005-05-09 15:50:00,49.71,49.72,49.63,49.65,65400.0,32.4942,32.5007,32.4419,32.455,65400.0
2005-05-10 09:30:00,49.72,49.72,49.48,49.57,33500.0,32.5007,32.5007,32.3438,32.4027,33500.0
2005-05-10 09:40:00,49.57,49.58,49.09,49.29,42700.0,32.4027,32.4092,32.0889,32.2196,42700.0
2005-05-10 09:50:00,49.42,49.42,49.23,49.28,50700.0,32.3046,32.3046,32.1804,32.2131,50700.0
2005-05-10 10:00:00,49.29,49.29,49.1,49.14,65900.0,32.2196,32.2196,32.0955,32.1216,65900.0
2005-05-10 10:10:00,49.13,49.29,49.08,49.08,53100.0,32.1151,32.2196,32.0824,32.0824,53100.0
2005-05-10 10:20:00,49.13,49.13,48.79,48.88,44000.0,32.1151,32.1151,31.8928,31.9516,44000.0
2005-05-10 10:30:00,48.88,49.0,48.86,49.0,43300.0,31.9516,32.0301,31.9386,32.0301,43300.0
2005-05-10 10:40:00,49.03,49.04,48.82,48.86,21000.0,32.0497,32.0562,31.9124,31.9386,21000.0
2005-05-10 10:50:00,48.86,49.01,48.79,49.01,27800.0,31.9386,32.0366,31.8928,32.0366,27800.0
2005-05-10 11:00:00,49.02,49.15,48.92,49.15,29300.0,32.0432,32.1281,31.9778,32.1281,29300.0
2005-05-10 11:10:00,49.16,49.23,49.15,49.2,20600.0,32.1347,32.1804,32.1281,32.1608,20600.0
2005-05-10 11:20:00,49.2,49.2,49.07,49.07,18700.0,32.1608,32.1608,32.0758,32.0758,18700.0
2005-05-10 11:30:00,49.07,49.13,49.05,49.11,33700.0,32.0758,32.1151,32.0628,32.102,33700.0
2005-05-10 11:40:00,49.12,49.22,49.05,49.05,24800.0,32.1085,32.1739,32.0628,32.0628,24800.0
2005-05-10 11:50:00,49.05,49.08,48.99,49.08,27100.0,32.0628,32.0824,32.0235,32.0824,27100.0
2005-05-10 12:00:00,49.08,49.17,49.05,49.17,28200.0,32.0824,32.1412,32.0628,32.1412,28200.0
2005-05-10 12:10:00,49.17,49.2,49.11,49.18,45300.0,32.1412,32.1608,32.102,32.1477,45300.0
2005-05-10 12:20:00,49.19,49.22,49.0,49.02,14400.0,32.1543,32.1739,32.0301,32.0432,14400.0
2005-05-10 12:30:00,49.01,49.01,48.95,49.0,45900.0,32.0366,32.0366,31.9974,32.0301,45900.0
2005-05-10 12:40:00,49.0,49.04,48.9,49.04,41200.0,32.0301,32.0562,31.9647,32.0562,41200.0
2005-05-10 12:50:00,49.04,49.11,49.01,49.08,21300.0,32.0562,32.102,32.0366,32.0824,21300.0
2005-05-10 13:00:00,49.09,49.11,49.04,49.04,16200.0,32.0889,32.102,32.0562,32.0562,16200.0
2005-05-10 13:10:00,49.01,49.02,48.95,48.98,52300.0,32.0366,32.0432,31.9974,32.017,52300.0
2005-05-10 13:20:00,48.99,49.01,48.96,48.99,35100.0,32.0235,32.0366,32.0039,32.0235,35100.0
2005-05-10 13:30:00,48.99,49.05,48.97,49.02,46800.0,32.0235,32.0628,32.0105,32.0432,46800.0
2005-05-10 13:40:00,49.02,49.02,48.98,48.98,33900.0,32.0432,32.0432,32.017,32.017,33900.0
2005-05-10 13:50:00,48.99,49.0,48.91,49.0,25700.0,32.0235,32.0301,31.9713,32.0301,25700.0
2005-05-10 14:00:00,49.0,49.03,48.94,49.02,53100.0,32.0301,32.0497,31.9909,32.0432,53100.0
2005-05-10 14:10:00,49.03,49.08,48.94,48.97,29400.0,32.0497,32.0824,31.9909,32.0105,29400.0
2005-05-10 14:20:00,48.95,48.96,48.84,48.85,28800.0,31.9974,32.0039,31.9255,31.932,28800.0
2005-05-10 14:30:00,48.85,48.97,48.85,48.92,36100.0,31.932,32.0105,31.932,31.9778,36100.0
2005-05-10 14:40:00,48.91,48.92,48.82,48.84,38400.0,31.9713,31.9778,31.9124,31.9255,38400.0
2005-05-10 14:50:00,48.85,48.85,48.72,48.73,23000.0,31.932,31.932,31.8471,31.8536,23000.0
2005-05-10 15:00:00,48.71,48.74,48.54,48.73,70500.0,31.8405,31.8601,31.7294,31.8536,70500.0
2005-05-10 15:10:00,48.73,48.74,48.61,48.71,38100.0,31.8536,31.8601,31.7752,31.8405,38100.0
2005-05-10 15:20:00,48.72,48.73,48.66,48.66,34400.0,31.8471,31.8536,31.8078,31.8078,34400.0
2005-05-10 15:30:00,48.62,48.66,48.52,48.66,43500.0,31.7817,31.8078,31.7163,31.8078,43500.0
2005-05-10 15:40:00,48.66,48.78,48.66,48.75,64200.0,31.8078,31.8863,31.8078,31.8667,64200.0
2005-05-10 15:50:00,48.75,48.75,48.54,48.65,112000.0,31.8667,31.8667,31.7294,31.8013,112000.0
2005-05-11 09:30:00,48.78,49.1,48.78,49.07,31000.0,31.8863,32.0955,31.8863,32.0758,31000.0
2005-05-11 09:40:00,49.09,49.09,48.51,48.55,20400.0,32.0889,32.0889,31.7098,31.7359,20400.0
2005-05-11 09:50:00,48.55,48.92,48.55,48.73,37100.0,31.7359,31.9778,31.7359,31.8536,37100.0
2005-05-11 10:00:00,48.71,48.88,48.47,48.47,37000.0,31.8405,31.9516,31.6836,31.6836,37000.0
2005-05-11 10:10:00,48.48,48.56,48.43,48.56,32200.0,31.6902,31.7425,31.6575,31.7425,32200.0
2005-05-11 10:20:00,48.56,48.59,48.48,48.51,20000.0,31.7425,31.7621,31.6902,31.7098,20000.0
2005-05-11 10:30:00,48.51,48.74,48.37,48.74,51200.0,31.7098,31.8601,31.6183,31.8601,51200.0
2005-05-11 10:40:00,48.75,48.75,48.48,48.7,33300.0,31.8667,31.8667,31.6902,31.834,33300.0
2005-05-11 10:50:00,48.66,48.69,48.49,48.6,28100.0,31.8078,31.8274,31.6967,31.7686,28100.0
2005-05-11 11:00:00,48.6,48.7,48.53,48.7,27400.0,31.7686,31.834,31.7229,31.834,27400.0
2005-05-11 11:10:00,48.71,48.73,48.6,48.67,17400.0,31.8405,31.8536,31.7686,31.8144,17400.0
2005-05-11 11:20:00,48.67,48.72,48.64,48.7,17500.0,31.8144,31.8471,31.7948,31.834,17500.0
2005-05-11 11:30:00,48.7,48.77,48.65,48.65,20600.0,31.834,31.8797,31.8013,31.8013,20600.0
2005-05-11 11:40:00,48.63,48.63,48.39,48.39,22600.0,31.7882,31.7882,31.6313,31.6313,22600.0
2005-05-11 11:50:00,48.38,48.39,48.24,48.31,19600.0,31.6248,31.6313,31.5333,31.579,19600.0
2005-05-11 12:00:00,48.27,48.37,48.25,48.27,25200.0,31.5529,31.6183,31.5398,31.5529,25200.0
2005-05-11 12:10:00,48.27,48.66,48.21,48.58,32300.0,31.5529,31.8078,31.5137,31.7555,32300.0
2005-05-11 12:20:00,48.55,48.67,48.55,48.6,16600.0,31.7359,31.8144,31.7359,31.7686,16600.0
2005-05-11 12:30:00,48.6,48.71,48.59,48.66,15400.0,31.7686,31.8405,31.7621,31.8078,15400.0
2005-05-11 12:40:00,48.66,48.69,48.62,48.62,9900.0,31.8078,31.8274,31.7817,31.7817,9900.0
2005-05-11 12:50:00,48.6,48.6,48.56,48.57,12600.0,31.7686,31.7686,31.7425,31.749,12600.0
2005-05-11 13:00:00,48.57,48.57,48.54,48.56,10900.0,31.749,31.749,31.7294,31.7425,10900.0
2005-05-11 13:10:00,48.56,48.65,48.55,48.6,17400.0,31.7425,31.8013,31.7359,31.7686,17400.0
2005-05-11 13:20:00,48.58,48.59,48.55,48.56,7400.0,31.7555,31.7621,31.7359,31.7425,7400.0
2005-05-11 13:30:00,48.56,48.6,48.44,48.45,10100.0,31.7425,31.7686,31.664,31.6706,10100.0
2005-05-11 13:40:00,48.46,48.46,48.37,48.4,18000.0,31.6771,31.6771,31.6183,31.6379,18000.0
2005-05-11 13:50:00,48.4,48.41,48.38,48.39,8700.0,31.6379,31.6444,31.6248,31.6313,8700.0
2005-05-11 14:00:00,48.38,48.56,48.37,48.55,30400.0,31.6248,31.7425,31.6183,31.7359,30400.0
2005-05-11 14:10:00,48.54,48.79,48.54,48.79,26400.0,31.7294,31.8928,31.7294,31.8928,26400.0
2005-05-11 14:20:00,48.8,48.8,48.61,48.61,29200.0,31.8993,31.8993,31.7752,31.7752,29200.0
2005-05-11 14:30:00,48.6,48.62,48.57,48.58,17200.0,31.7686,31.7817,31.749,31.7555,17200.0
2005-05-11 14:40:00,48.58,48.71,48.57,48.67,31800.0,31.7555,31.8405,31.749,31.8144,31800.0
2005-05-11 14:50:00,48.68,48.68,48.64,48.67,25700.0,31.8209,31.8209,31.7948,31.8144,25700.0
2005-05-11 15:00:00,48.67,48.78,48.67,48.7,27000.0,31.8144,31.8863,31.8144,31.834,27000.0
2005-05-11 15:10:00,48.7,48.79,48.7,48.77,31300.0,31.834,31.8928,31.834,31.8797,31300.0
2005-05-11 15:20:00,48.78,48.85,48.76,48.78,37800.0,31.8863,31.932,31.8732,31.8863,37800.0
2005-05-11 15:30:00,48.79,48.95,48.79,48.89,70500.0,31.8928,31.9974,31.8928,31.9582,70500.0
2005-05-11 15:40:00,48.88,48.89,48.66,48.69,60300.0,31.9516,31.9582,31.8078,31.8274,60300.0
2005-05-11 15:50:00,48.69,48.7,48.5,48.55,124000.0,31.8274,31.834,31.7032,31.7359,124000.0
2005-05-12 09:30:00,48.57,48.75,48.53,48.63,35100.0,31.8987,32.0169,31.8724,31.9381,35100.0
2005-05-12 09:40:00,48.6,48.76,48.52,48.6,37200.0,31.9184,32.0235,31.8659,31.9184,37200.0
2005-05-12 09:50:00,48.6,48.61,48.24,48.32,46100.0,31.9184,31.925,31.682,31.7345,46100.0
2005-05-12 10:00:00,48.32,48.49,48.32,48.4,33800.0,31.7345,31.8462,31.7345,31.7871,33800.0
2005-05-12 10:10:00,48.4,48.54,48.3,48.38,69200.0,31.7871,31.879,31.7214,31.7739,69200.0
2005-05-12 10:20:00,48.37,48.52,48.37,48.44,46500.0,31.7673,31.8659,31.7673,31.8133,46500.0
2005-05-12 10:30:00,48.41,48.45,48.31,48.36,55100.0,31.7936,31.8199,31.7279,31.7608,55100.0
2005-05-12 10:40:00,48.35,48.35,48.15,48.19,30000.0,31.7542,31.7542,31.6229,31.6491,30000.0
2005-05-12 10:50:00,48.19,48.24,47.96,48.08,23400.0,31.6491,31.682,31.4981,31.5769,23400.0
2005-05-12 11:00:00,48.11,48.33,48.09,48.3,42500.0,31.5966,31.7411,31.5835,31.7214,42500.0
2005-05-12 11:10:00,48.31,48.46,48.31,48.46,19500.0,31.7279,31.8265,31.7279,31.8265,19500.0
2005-05-12 11:20:00,48.47,48.58,48.45,48.52,34400.0,31.833,31.9053,31.8199,31.8659,34400.0
2005-05-12 11:30:00,48.5,48.64,48.49,48.59,23400.0,31.8527,31.9447,31.8462,31.9118,23400.0
2005-05-12 11:40:00,48.6,48.77,48.6,48.7,27100.0,31.9184,32.0301,31.9184,31.9841,27100.0
2005-05-12 11:50:00,48.7,48.72,48.29,48.39,53900.0,31.9841,31.9972,31.7148,31.7805,53900.0
2005-05-12 12:00:00,48.38,48.48,48.36,48.41,17000.0,31.7739,31.8396,31.7608,31.7936,17000.0
2005-05-12 12:10:00,48.42,48.42,48.29,48.33,10900.0,31.8002,31.8002,31.7148,31.7411,10900.0
2005-05-12 12:20:00,48.34,48.45,48.29,48.35,16000.0,31.7476,31.8199,31.7148,31.7542,16000.0
2005-05-12 12:30:00,48.34,48.34,48.1,48.19,18500.0,31.7476,31.7476,31.59,31.6491,18500.0
2005-05-12 12:40:00,48.2,48.44,48.19,48.36,31100.0,31.6557,31.8133,31.6491,31.7608,31100.0
2005-05-12 12:50:00,48.36,48.48,48.32,48.45,21400.0,31.7608,31.8396,31.7345,31.8199,21400.0
2005-05-12 13:00:00,48.46,48.47,48.4,48.44,11700.0,31.8265,31.833,31.7871,31.8133,11700.0
2005-05-12 13:10:00,48.44,48.48,48.35,48.35,9700.0,31.8133,31.8396,31.7542,31.7542,9700.0
2005-05-12 13:20:00,48.36,48.46,48.34,48.34,9200.0,31.7608,31.8265,31.7476,31.7476,9200.0
2005-05-12 13:30:00,48.35,48.45,48.35,48.37,30400.0,31.7542,31.8199,31.7542,31.7673,30400.0
2005-05-12 13:40:00,48.37,48.37,48.19,48.21,18100.0,31.7673,31.7673,31.6491,31.6623,18100.0
2005-05-12 13:50:00,48.22,48.43,48.2,48.35,30500.0,31.6688,31.8068,31.6557,31.7542,30500.0
2005-05-12 14:00:00,48.35,48.49,48.35,48.39,17100.0,31.7542,31.8462,31.7542,31.7805,17100.0
2005-05-12 14:10:00,48.37,48.37,48.03,48.04,19500.0,31.7673,31.7673,31.5441,31.5506,19500.0
2005-05-12 14:20:00,48.03,48.04,47.85,47.87,37900.0,31.5441,31.5506,31.4258,31.439,37900.0
2005-05-12 14:30:00,47.86,47.98,47.86,47.93,15300.0,31.4324,31.5112,31.4324,31.4784,15300.0
2005-05-12 14:40:00,47.93,47.93,47.79,47.9,20100.0,31.4784,31.4784,31.3864,31.4587,20100.0
2005-05-12 14:50:00,47.95,47.98,47.87,47.88,12000.0,31.4915,31.5112,31.439,31.4455,12000.0
2005-05-12 15:00:00,47.87,47.87,47.73,47.79,26600.0,31.439,31.439,31.347,31.3864,26600.0
2005-05-12 15:10:00,47.82,47.82,47.66,47.66,30600.0,31.4061,31.4061,31.3011,31.3011,30600.0
2005-05-12 15:20:00,47.69,47.85,47.65,47.78,21800.0,31.3208,31.4258,31.2945,31.3799,21800.0
2005-05-12 15:30:00,47.77,47.77,47.61,47.63,46700.0,31.3733,31.3733,31.2682,31.2813,46700.0
2005-05-12 15:40:00,47.63,47.8,47.61,47.69,31500.0,31.2813,31.393,31.2682,31.3208,31500.0
2005-05-12 15:50:00,47.69,47.71,47.65,47.69,53200.0,31.3208,31.3339,31.2945,31.3208,53200.0
2005-05-13 09:30:00,47.72,47.85,47.5,47.85,25800.0,31.3405,31.4258,31.196,31.4258,25800.0
2005-05-13 09:40:00,47.84,47.84,47.65,47.74,27500.0,31.4193,31.4193,31.2945,31.3536,27500.0
2005-05-13 09:50:00,47.76,47.81,47.55,47.76,38600.0,31.3667,31.3996,31.2288,31.3667,38600.0
2005-05-13 10:00:00,47.75,47.86,47.67,47.68,34300.0,31.3602,31.4324,31.3076,31.3142,34300.0
2005-05-13 10:10:00,47.75,48.03,47.74,47.74,25400.0,31.3602,31.5441,31.3536,31.3536,25400.0
2005-05-13 10:20:00,47.75,47.79,47.65,47.7,74000.0,31.3602,31.3864,31.2945,31.3273,74000.0
2005-05-13 10:30:00,47.69,47.76,47.65,47.73,14900.0,31.3208,31.3667,31.2945,31.347,14900.0
2005-05-13 10:40:00,47.74,47.79,47.74,47.78,61000.0,31.3536,31.3864,31.3536,31.3799,61000.0
2005-05-13 10:50:00,47.77,48.11,47.75,48.11,47000.0,31.3733,31.5966,31.3602,31.5966,47000.0
2005-05-13 11:00:00,48.15,48.24,47.92,47.93,33600.0,31.6229,31.682,31.4718,31.4784,33600.0
2005-05-13 11:10:00,47.93,47.93,47.84,47.85,111400.0,31.4784,31.4784,31.4193,31.4258,111400.0
2005-05-13 11:20:00,47.87,48.05,47.87,48.03,19000.0,31.439,31.5572,31.439,31.5441,19000.0
2005-05-13 11:30:00,48.01,48.03,47.89,47.92,26900.0,31.5309,31.5441,31.4521,31.4718,26900.0
2005-05-13 11:40:00,47.91,47.91,47.82,47.83,12700.0,31.4652,31.4652,31.4061,31.4127,12700.0
2005-05-13 11:50:00,47.83,47.97,47.83,47.91,10400.0,31.4127,31.5046,31.4127,31.4652,10400.0
2005-05-13 12:00:00,47.89,47.91,47.87,47.88,8300.0,31.4521,31.4652,31.439,31.4455,8300.0
2005-05-13 12:10:00,47.88,47.93,47.87,47.92,39100.0,31.4455,31.4784,31.439,31.4718,39100.0
2005-05-13 12:20:00,47.92,48.09,47.91,48.0,11300.0,31.4718,31.5835,31.4652,31.5243,11300.0
2005-05-13 12:30:00,48.0,48.04,47.9,47.93,23700.0,31.5243,31.5506,31.4587,31.4784,23700.0
2005-05-13 12:40:00,47.92,48.15,47.9,48.15,38700.0,31.4718,31.6229,31.4587,31.6229,38700.0
2005-05-13 12:50:00,48.15,48.31,48.15,48.19,37900.0,31.6229,31.7279,31.6229,31.6491,37900.0
2005-05-13 13:00:00,48.15,48.15,47.92,47.99,16900.0,31.6229,31.6229,31.4718,31.5178,16900.0
2005-05-13 13:10:00,48.0,48.01,47.97,48.01,32300.0,31.5243,31.5309,31.5046,31.5309,32300.0
2005-05-13 13:20:00,48.0,48.03,47.91,47.94,23700.0,31.5243,31.5441,31.4652,31.4849,23700.0
2005-05-13 13:30:00,47.94,48.04,47.92,48.01,10800.0,31.4849,31.5506,31.4718,31.5309,10800.0
2005-05-13 13:40:00,48.01,48.01,47.95,48.0,45900.0,31.5309,31.5309,31.4915,31.5243,45900.0
2005-05-13 13:50:00,47.98,48.0,47.83,47.91,31800.0,31.5112,31.5243,31.4127,31.4652,31800.0
2005-05-13 14:00:00,47.88,47.9,47.76,47.77,35600.0,31.4455,31.4587,31.3667,31.3733,35600.0
2005-05-13 14:10:00,47.79,47.85,47.75,47.75,81600.0,31.3864,31.4258,31.3602,31.3602,81600.0
2005-05-13 14:20:00,47.73,47.82,47.69,47.81,24600.0,31.347,31.4061,31.3208,31.3996,24600.0
2005-05-13 14:30:00,47.81,47.81,47.74,47.78,48800.0,31.3996,31.3996,31.3536,31.3799,48800.0
2005-05-13 14:40:00,47.77,47.77,47.72,47.72,82100.0,31.3733,31.3733,31.3405,31.3405,82100.0
2005-05-13 14:50:00,47.71,47.82,47.7,47.77,86300.0,31.3339,31.4061,31.3273,31.3733,86300.0
2005-05-13 15:00:00,47.77,47.83,47.7,47.8,61500.0,31.3733,31.4127,31.3273,31.393,61500.0
2005-05-13 15:10:00,47.81,47.87,47.75,47.87,56100.0,31.3996,31.439,31.3602,31.439,56100.0
2005-05-13 15:20:00,47.87,48.05,47.87,47.94,38300.0,31.439,31.5572,31.439,31.4849,38300.0
2005-05-13 15:30:00,47.93,47.96,47.85,47.92,42800.0,31.4784,31.4981,31.4258,31.4718,42800.0
2005-05-13 15:40:00,47.94,48.02,47.87,48.02,47500.0,31.4849,31.5375,31.439,31.5375,47500.0
2005-05-13 15:50:00,48.01,48.02,47.88,47.89,40300.0,31.5309,31.5375,31.4455,31.4521,40300.0
2005-05-16 09:30:00,47.88,48.11,47.7,48.11,18200.0,31.4455,31.5966,31.3273,31.5966,18200.0
2005-05-16 09:40:00,48.11,48.19,48.0,48.02,20600.0,31.5966,31.6491,31.5243,31.5375,20600.0
2005-05-16 09:50:00,48.0,48.2,47.87,47.97,24500.0,31.5243,31.6557,31.439,31.5046,24500.0
2005-05-16 10:00:00,47.88,48.08,47.88,48.08,24400.0,31.4455,31.5769,31.4455,31.5769,24400.0
2005-05-16 10:10:00,48.09,48.21,48.01,48.2,26500.0,31.5835,31.6623,31.5309,31.6557,26500.0
2005-05-16 10:20:00,48.18,48.19,48.05,48.16,15900.0,31.6426,31.6491,31.5572,31.6294,15900.0
2005-05-16 10:30:00,48.18,48.19,48.04,48.11,25900.0,31.6426,31.6491,31.5506,31.5966,25900.0
2005-05-16 10:40:00,48.11,48.31,48.07,48.24,23500.0,31.5966,31.7279,31.5703,31.682,23500.0
2005-05-16 10:50:00,48.27,48.5,48.26,48.37,28300.0,31.7017,31.8527,31.6951,31.7673,28300.0
2005-05-16 11:00:00,48.4,48.42,48.23,48.23,11200.0,31.7871,31.8002,31.6754,31.6754,11200.0
2005-05-16 11:10:00,48.24,48.41,48.23,48.41,7800.0,31.682,31.7936,31.6754,31.7936,7800.0
2005-05-16 11:20:00,48.41,48.45,48.33,48.33,12900.0,31.7936,31.8199,31.7411,31.7411,12900.0
2005-05-16 11:30:00,48.32,48.44,48.26,48.39,12700.0,31.7345,31.8133,31.6951,31.7805,12700.0
2005-05-16 11:40:00,48.38,48.41,48.29,48.32,14700.0,31.7739,31.7936,31.7148,31.7345,14700.0
2005-05-16 11:50:00,48.31,48.41,48.31,48.36,10600.0,31.7279,31.7936,31.7279,31.7608,10600.0
2005-05-16 12:00:00,48.37,48.47,48.29,48.38,20700.0,31.7673,31.833,31.7148,31.7739,20700.0
2005-05-16 12:10:00,48.37,48.37,48.26,48.33,11400.0,31.7673,31.7673,31.6951,31.7411,11400.0
2005-05-16 12:20:00,48.32,48.34,48.29,48.29,4500.0,31.7345,31.7476,31.7148,31.7148,4500.0
2005-05-16 12:30:00,48.28,48.37,48.28,48.32,16500.0,31.7082,31.7673,31.7082,31.7345,16500.0
2005-05-16 12:40:00,48.32,48.42,48.3,48.37,15700.0,31.7345,31.8002,31.7214,31.7673,15700.0
2005-05-16 12:50:00,48.37,48.37,48.31,48.37,5600.0,31.7673,31.7673,31.7279,31.7673,5600.0
2005-05-16 13:00:00,48.38,48.39,48.3,48.3,12900.0,31.7739,31.7805,31.7214,31.7214,12900.0
2005-05-16 13:10:00,48.29,48.37,48.28,48.36,16000.0,31.7148,31.7673,31.7082,31.7608,16000.0
2005-05-16 13:20:00,48.35,48.49,48.35,48.49,14200.0,31.7542,31.8462,31.7542,31.8462,14200.0
2005-05-16 13:30:00,48.53,48.57,48.47,48.5,13500.0,31.8724,31.8987,31.833,31.8527,13500.0
2005-05-16 13:40:00,48.5,48.61,48.44,48.6,11700.0,31.8527,31.925,31.8133,31.9184,11700.0
2005-05-16 13:50:00,48.6,48.68,48.49,48.66,19100.0,31.9184,31.9709,31.8462,31.9578,19100.0
2005-05-16 14:00:00,48.65,48.71,48.52,48.53,23200.0,31.9512,31.9906,31.8659,31.8724,23200.0
2005-05-16 14:10:00,48.53,48.76,48.5,48.63,28700.0,31.8724,32.0235,31.8527,31.9381,28700.0
2005-05-16 14:20:00,48.63,48.65,48.59,48.64,28500.0,31.9381,31.9512,31.9118,31.9447,28500.0
2005-05-16 14:30:00,48.66,48.74,48.65,48.68,28300.0,31.9578,32.0103,31.9512,31.9709,28300.0
2005-05-16 14:40:00,48.7,48.74,48.67,48.67,29600.0,31.9841,32.0103,31.9644,31.9644,29600.0
2005-05-16 14:50:00,48.67,48.74,48.66,48.68,35300.0,31.9644,32.0103,31.9578,31.9709,35300.0
2005-05-16 15:00:00,48.66,48.71,48.63,48.65,40100.0,31.9578,31.9906,31.9381,31.9512,40100.0
2005-05-16 15:10:00,48.67,48.81,48.67,48.76,24500.0,31.9644,32.0563,31.9644,32.0235,24500.0
2005-05-16 15:20:00,48.76,48.77,48.71,48.73,42800.0,32.0235,32.0301,31.9906,32.0038,42800.0
2005-05-16 15:30:00,48.73,48.79,48.51,48.67,77300.0,32.0038,32.0432,31.8593,31.9644,77300.0
2005-05-16 15:40:00,48.67,48.72,48.6,48.67,38900.0,31.9644,31.9972,31.9184,31.9644,38900.0
2005-05-16 15:50:00,48.67,48.71,48.65,48.67,60800.0,31.9644,31.9906,31.9512,31.9644,60800.0
2005-05-17 09:30:00,48.51,48.61,48.36,48.38,34100.0,31.8593,31.925,31.7608,31.7739,34100.0
2005-05-17 09:40:00,48.37,48.78,48.33,48.44,62700.0,31.7673,32.0366,31.7411,31.8133,62700.0
2005-05-17 09:50:00,48.45,48.67,48.42,48.62,47400.0,31.8199,31.9644,31.8002,31.9315,47400.0
2005-05-17 10:00:00,48.59,48.61,48.49,48.51,50500.0,31.9118,31.925,31.8462,31.8593,50500.0
2005-05-17 10:10:00,48.51,48.51,48.38,48.44,39500.0,31.8593,31.8593,31.7739,31.8133,39500.0
2005-05-17 10:20:00,48.42,48.43,48.27,48.32,32300.0,31.8002,31.8068,31.7017,31.7345,32300.0
2005-05-17 10:30:00,48.3,48.3,48.08,48.13,36400.0,31.7214,31.7214,31.5769,31.6097,36400.0
2005-05-17 10:40:00,48.12,48.16,48.08,48.08,14800.0,31.6032,31.6294,31.5769,31.5769,14800.0
2005-05-17 10:50:00,48.08,48.19,48.06,48.12,31200.0,31.5769,31.6491,31.5638,31.6032,31200.0
2005-05-17 11:00:00,48.12,48.28,48.09,48.14,15400.0,31.6032,31.7082,31.5835,31.6163,15400.0
2005-05-17 11:10:00,48.13,48.14,48.07,48.07,17900.0,31.6097,31.6163,31.5703,31.5703,17900.0
2005-05-17 11:20:00,48.08,48.25,48.0,48.2,14000.0,31.5769,31.6885,31.5243,31.6557,14000.0
2005-05-17 11:30:00,48.2,48.36,48.19,48.36,14900.0,31.6557,31.7608,31.6491,31.7608,14900.0
2005-05-17 11:40:00,48.36,48.42,48.24,48.24,14700.0,31.7608,31.8002,31.682,31.682,14700.0
2005-05-17 11:50:00,48.24,48.25,48.08,48.1,6500.0,31.682,31.6885,31.5769,31.59,6500.0
2005-05-17 12:00:00,48.11,48.16,48.1,48.12,11600.0,31.5966,31.6294,31.59,31.6032,11600.0
2005-05-17 12:10:00,48.12,48.15,48.07,48.1,18900.0,31.6032,31.6229,31.5703,31.59,18900.0
2005-05-17 12:20:00,48.09,48.09,48.03,48.05,11100.0,31.5835,31.5835,31.5441,31.5572,11100.0
2005-05-17 12:30:00,48.05,48.05,47.91,47.92,25100.0,31.5572,31.5572,31.4652,31.4718,25100.0
2005-05-17 12:40:00,47.9,47.98,47.87,47.97,8400.0,31.4587,31.5112,31.439,31.5046,8400.0
2005-05-17 12:50:00,47.97,47.97,47.82,47.87,5800.0,31.5046,31.5046,31.4061,31.439,5800.0
2005-05-17 13:00:00,47.84,47.98,47.82,47.96,7300.0,31.4193,31.5112,31.4061,31.4981,7300.0
2005-05-17 13:10:00,47.95,48.16,47.95,48.16,8500.0,31.4915,31.6294,31.4915,31.6294,8500.0
2005-05-17 13:20:00,48.16,48.24,48.09,48.15,26200.0,31.6294,31.682,31.5835,31.6229,26200.0
2005-05-17 13:30:00,48.15,48.23,48.12,48.17,10300.0,31.6229,31.6754,31.6032,31.636,10300.0
2005-05-17 13:40:00,48.17,48.17,48.12,48.13,9700.0,31.636,31.636,31.6032,31.6097,9700.0
2005-05-17 13:50:00,48.13,48.13,48.0,48.03,10500.0,31.6097,31.6097,31.5243,31.5441,10500.0
2005-05-17 14:00:00,48.02,48.05,47.98,48.03,14400.0,31.5375,31.5572,31.5112,31.5441,14400.0
2005-05-17 14:10:00,48.03,48.21,48.01,48.19,6900.0,31.5441,31.6623,31.5309,31.6491,6900.0
2005-05-17 14:20:00,48.18,48.18,48.03,48.06,6500.0,31.6426,31.6426,31.5441,31.5638,6500.0
2005-05-17 14:30:00,48.06,48.49,48.06,48.49,19600.0,31.5638,31.8462,31.5638,31.8462,19600.0
2005-05-17 14:40:00,48.5,48.59,48.43,48.51,27200.0,31.8527,31.9118,31.8068,31.8593,27200.0
2005-05-17 14:50:00,48.51,48.61,48.48,48.52,13500.0,31.8593,31.925,31.8396,31.8659,13500.0
2005-05-17 15:00:00,48.52,48.54,48.36,48.43,12100.0,31.8659,31.879,31.7608,31.8068,12100.0
2005-05-17 15:10:00,48.41,48.65,48.38,48.64,18400.0,31.7936,31.9512,31.7739,31.9447,18400.0
2005-05-17 15:20:00,48.61,48.65,48.46,48.63,19500.0,31.925,31.9512,31.8265,31.9381,19500.0
2005-05-17 15:30:00,48.68,48.72,48.5,48.54,36500.0,31.9709,31.9972,31.8527,31.879,36500.0
2005-05-17 15:40:00,48.55,48.75,48.55,48.74,16600.0,31.8856,32.0169,31.8856,32.0103,16600.0
2005-05-17 15:50:00,48.74,48.74,48.65,48.74,31300.0,32.0103,32.0103,31.9512,32.0103,31300.0
2005-05-18 09:30:00,48.95,49.39,48.92,49.31,28800.0,32.1483,32.4372,32.1286,32.3847,28800.0
2005-05-18 09:40:00,49.26,49.28,49.07,49.09,18300.0,32.3519,32.365,32.2271,32.2402,18300.0
2005-05-18 09:50:00,49.08,49.38,48.96,48.96,28300.0,32.2336,32.4307,32.1548,32.1548,28300.0
2005-05-18 10:00:00,48.96,49.0,48.91,48.98,35100.0,32.1548,32.1811,32.122,32.168,35100.0
2005-05-18 10:10:00,49.0,49.12,48.97,49.12,87700.0,32.1811,32.2599,32.1614,32.2599,87700.0
2005-05-18 10:20:00,49.15,49.41,49.15,49.4,13800.0,32.2796,32.4504,32.2796,32.4438,13800.0
2005-05-18 10:30:00,49.42,49.58,49.42,49.47,41300.0,32.4569,32.562,32.4569,32.4898,41300.0
2005-05-18 10:40:00,49.47,49.67,49.45,49.63,28800.0,32.4898,32.6211,32.4766,32.5949,28800.0
2005-05-18 10:50:00,49.64,49.65,49.61,49.62,17400.0,32.6014,32.608,32.5817,32.5883,17400.0
2005-05-18 11:00:00,49.62,49.65,49.49,49.49,44800.0,32.5883,32.608,32.5029,32.5029,44800.0
2005-05-18 11:10:00,49.49,49.69,49.46,49.63,23800.0,32.5029,32.6343,32.4832,32.5949,23800.0
2005-05-18 11:20:00,49.62,49.67,49.56,49.56,14200.0,32.5883,32.6211,32.5489,32.5489,14200.0
2005-05-18 11:30:00,49.55,49.55,49.48,49.48,26400.0,32.5423,32.5423,32.4963,32.4963,26400.0
2005-05-18 11:40:00,49.48,49.48,49.43,49.47,20900.0,32.4963,32.4963,32.4635,32.4898,20900.0
2005-05-18 11:50:00,49.48,49.68,49.48,49.65,22700.0,32.4963,32.6277,32.4963,32.608,22700.0
2005-05-18 12:00:00,49.65,49.91,49.65,49.91,25100.0,32.608,32.7788,32.608,32.7788,25100.0
2005-05-18 12:10:00,49.93,50.5,49.93,49.96,39500.0,32.7919,33.1662,32.7919,32.8116,39500.0
2005-05-18 12:20:00,49.95,49.96,49.83,49.87,24400.0,32.805,32.8116,32.7262,32.7525,24400.0
2005-05-18 12:30:00,49.86,49.99,49.86,49.99,42100.0,32.7459,32.8313,32.7459,32.8313,42100.0
2005-05-18 12:40:00,49.99,50.0,49.82,49.97,42300.0,32.8313,32.8379,32.7196,32.8182,42300.0
2005-05-18 12:50:00,49.97,50.0,49.96,49.99,24400.0,32.8182,32.8379,32.8116,32.8313,24400.0
2005-05-18 13:00:00,49.99,50.12,49.96,50.08,45500.0,32.8313,32.9167,32.8116,32.8904,45500.0
2005-05-18 13:10:00,50.08,50.23,50.07,50.18,36900.0,32.8904,32.9889,32.8838,32.9561,36900.0
2005-05-18 13:20:00,50.17,50.17,50.12,50.16,11700.0,32.9495,32.9495,32.9167,32.9429,11700.0
2005-05-18 13:30:00,50.16,50.18,50.11,50.18,13600.0,32.9429,32.9561,32.9101,32.9561,13600.0
2005-05-18 13:40:00,50.17,50.21,49.99,50.02,21400.0,32.9495,32.9758,32.8313,32.851,21400.0
2005-05-18 13:50:00,50.03,50.05,49.85,49.89,18500.0,32.8576,32.8707,32.7393,32.7656,18500.0
2005-05-18 14:00:00,49.9,50.14,49.8,50.07,27100.0,32.7722,32.9298,32.7065,32.8838,27100.0
2005-05-18 14:10:00,50.08,50.2,50.04,50.16,24700.0,32.8904,32.9692,32.8641,32.9429,24700.0
2005-05-18 14:20:00,50.15,50.28,50.11,50.27,14600.0,32.9364,33.0218,32.9101,33.0152,14600.0
2005-05-18 14:30:00,50.26,50.26,50.01,50.06,17900.0,33.0086,33.0086,32.8444,32.8773,17900.0
2005-05-18 14:40:00,50.07,50.26,50.03,50.18,17100.0,32.8838,33.0086,32.8576,32.9561,17100.0
2005-05-18 14:50:00,50.19,50.25,50.11,50.22,34400.0,32.9626,33.0021,32.9101,32.9823,34400.0
2005-05-18 15:00:00,50.21,50.22,50.15,50.16,40700.0,32.9758,32.9823,32.9364,32.9429,40700.0
2005-05-18 15:10:00,50.15,50.25,50.15,50.23,27800.0,32.9364,33.0021,32.9364,32.9889,27800.0
2005-05-18 15:20:00,50.23,50.28,50.21,50.25,35100.0,32.9889,33.0218,32.9758,33.0021,35100.0
2005-05-18 15:30:00,50.21,50.22,50.1,50.17,28100.0,32.9758,32.9823,32.9035,32.9495,28100.0
2005-05-18 15:40:00,50.17,50.27,50.17,50.25,31900.0,32.9495,33.0152,32.9495,33.0021,31900.0
2005-05-18 15:50:00,50.25,50.31,50.25,50.28,38900.0,33.0021,33.0415,33.0021,33.0218,38900.0
2005-05-19 09:30:00,50.37,50.5,50.24,50.5,25300.0,33.0809,33.1662,32.9955,33.1662,25300.0
2005-05-19 09:40:00,50.49,50.68,50.31,50.59,26900.0,33.1597,33.2845,33.0415,33.2253,26900.0
2005-05-19 09:50:00,50.58,50.73,50.33,50.64,32000.0,33.2188,33.3173,33.0546,33.2582,32000.0
2005-05-19 10:00:00,50.64,50.67,50.41,50.59,31500.0,33.2582,33.2779,33.1071,33.2253,31500.0
2005-05-19 10:10:00,50.59,50.59,50.31,50.34,22000.0,33.2253,33.2253,33.0415,33.0612,22000.0
2005-05-19 10:20:00,50.37,50.52,50.29,50.52,58300.0,33.0809,33.1794,33.0283,33.1794,58300.0
2005-05-19 10:30:00,50.51,50.51,50.36,50.36,28300.0,33.1728,33.1728,33.0743,33.0743,28300.0
2005-05-19 10:40:00,50.34,50.35,50.29,50.3,16000.0,33.0612,33.0677,33.0283,33.0349,16000.0
2005-05-19 10:50:00,50.23,50.34,50.23,50.27,22000.0,32.9889,33.0612,32.9889,33.0152,22000.0
2005-05-19 11:00:00,50.26,50.26,50.08,50.09,11300.0,33.0086,33.0086,32.8904,32.897,11300.0
2005-05-19 11:10:00,50.09,50.24,50.09,50.14,26400.0,32.897,32.9955,32.897,32.9298,26400.0
2005-05-19 11:20:00,50.14,50.14,50.04,50.07,12200.0,32.9298,32.9298,32.8641,32.8838,12200.0
2005-05-19 11:30:00,50.06,50.11,50.04,50.11,23700.0,32.8773,32.9101,32.8641,32.9101,23700.0
2005-05-19 11:40:00,50.11,50.11,49.94,49.99,18300.0,32.9101,32.9101,32.7985,32.8313,18300.0
2005-05-19 11:50:00,49.99,50.06,49.96,50.05,15900.0,32.8313,32.8773,32.8116,32.8707,15900.0
2005-05-19 12:00:00,50.03,50.05,49.88,49.95,13600.0,32.8576,32.8707,32.7591,32.805,13600.0
2005-05-19 12:10:00,49.93,49.95,49.81,49.85,27000.0,32.7919,32.805,32.7131,32.7393,27000.0
2005-05-19 12:20:00,49.87,49.99,49.77,49.77,11000.0,32.7525,32.8313,32.6868,32.6868,11000.0
2005-05-19 12:30:00,49.77,49.93,49.77,49.9,16100.0,32.6868,32.7919,32.6868,32.7722,16100.0
2005-05-19 12:40:00,49.9,49.94,49.85,49.85,17400.0,32.7722,32.7985,32.7393,32.7393,17400.0
2005-05-19 12:50:00,49.86,50.0,49.86,50.0,6900.0,32.7459,32.8379,32.7459,32.8379,6900.0
2005-05-19 13:00:00,50.0,50.05,49.94,49.97,15000.0,32.8379,32.8707,32.7985,32.8182,15000.0
2005-05-19 13:10:00,49.97,49.98,49.95,49.98,13500.0,32.8182,32.8247,32.805,32.8247,13500.0
2005-05-19 13:20:00,49.98,49.98,49.95,49.98,6900.0,32.8247,32.8247,32.805,32.8247,6900.0
2005-05-19 13:30:00,49.97,50.04,49.96,50.04,12500.0,32.8182,32.8641,32.8116,32.8641,12500.0
2005-05-19 13:40:00,50.04,50.04,49.95,49.95,6100.0,32.8641,32.8641,32.805,32.805,6100.0
2005-05-19 13:50:00,49.9,49.96,49.85,49.91,10900.0,32.7722,32.8116,32.7393,32.7788,10900.0
2005-05-19 14:00:00,49.89,49.89,49.75,49.86,10700.0,32.7656,32.7656,32.6737,32.7459,10700.0
2005-05-19 14:10:00,49.88,49.92,49.83,49.92,11900.0,32.7591,32.7853,32.7262,32.7853,11900.0
2005-05-19 14:20:00,49.92,49.98,49.9,49.96,9700.0,32.7853,32.8247,32.7722,32.8116,9700.0
2005-05-19 14:30:00,49.97,49.97,49.81,49.94,19800.0,32.8182,32.8182,32.7131,32.7985,19800.0
2005-05-19 14:40:00,49.92,50.0,49.84,50.0,28000.0,32.7853,32.8379,32.7328,32.8379,28000.0
2005-05-19 14:50:00,50.0,50.18,49.99,50.01,16700.0,32.8379,32.9561,32.8313,32.8444,16700.0
2005-05-19 15:00:00,50.01,50.05,49.96,50.05,39000.0,32.8444,32.8707,32.8116,32.8707,39000.0
2005-05-19 15:10:00,50.05,50.07,49.96,50.04,23600.0,32.8707,32.8838,32.8116,32.8641,23600.0
2005-05-19 15:20:00,50.05,50.05,50.01,50.01,17400.0,32.8707,32.8707,32.8444,32.8444,17400.0
2005-05-19 15:30:00,50.01,50.2,50.01,50.14,30100.0,32.8444,32.9692,32.8444,32.9298,30100.0
2005-05-19 15:40:00,50.1,50.14,50.07,50.11,21200.0,32.9035,32.9298,32.8838,32.9101,21200.0
2005-05-19 15:50:00,50.11,50.14,50.1,50.11,23000.0,32.9101,32.9298,32.9035,32.9101,23000.0
2005-05-20 09:30:00,50.19,50.2,49.8,49.93,45800.0,32.9626,32.9692,32.7065,32.7919,45800.0
2005-05-20 09:40:00,49.92,50.02,49.86,49.86,17600.0,32.7853,32.851,32.7459,32.7459,17600.0
2005-05-20 09:50:00,49.8,49.99,49.68,49.99,13500.0,32.7065,32.8313,32.6277,32.8313,13500.0
2005-05-20 10:00:00,49.98,50.03,49.83,49.91,17300.0,32.8247,32.8576,32.7262,32.7788,17300.0
2005-05-20 10:10:00,49.9,49.95,49.75,49.75,14800.0,32.7722,32.805,32.6737,32.6737,14800.0
2005-05-20 10:20:00,49.75,49.97,49.75,49.95,15900.0,32.6737,32.8182,32.6737,32.805,15900.0
2005-05-20 10:30:00,49.95,50.0,49.8,49.83,14600.0,32.805,32.8379,32.7065,32.7262,14600.0
2005-05-20 10:40:00,49.82,49.91,49.74,49.85,15600.0,32.7196,32.7788,32.6671,32.7393,15600.0
2005-05-20 10:50:00,49.83,49.88,49.67,49.68,11400.0,32.7262,32.7591,32.6211,32.6277,11400.0
2005-05-20 11:00:00,49.68,49.72,49.67,49.72,10700.0,32.6277,32.654,32.6211,32.654,10700.0
2005-05-20 11:10:00,49.72,49.92,49.72,49.88,24800.0,32.654,32.7853,32.654,32.7591,24800.0
2005-05-20 11:20:00,49.89,49.96,49.82,49.82,18700.0,32.7656,32.8116,32.7196,32.7196,18700.0
2005-05-20 11:30:00,49.84,49.85,49.76,49.79,14000.0,32.7328,32.7393,32.6802,32.6999,14000.0
2005-05-20 11:40:00,49.78,49.86,49.77,49.79,13100.0,32.6934,32.7459,32.6868,32.6999,13100.0
2005-05-20 11:50:00,49.82,49.86,49.8,49.86,18200.0,32.7196,32.7459,32.7065,32.7459,18200.0
2005-05-20 12:00:00,49.86,49.9,49.81,49.9,6900.0,32.7459,32.7722,32.7131,32.7722,6900.0
2005-05-20 12:10:00,49.9,49.92,49.88,49.88,6200.0,32.7722,32.7853,32.7591,32.7591,6200.0
2005-05-20 12:20:00,49.89,50.08,49.88,50.08,24400.0,32.7656,32.8904,32.7591,32.8904,24400.0
2005-05-20 12:30:00,50.08,50.12,50.07,50.12,33100.0,32.8904,32.9167,32.8838,32.9167,33100.0
2005-05-20 12:40:00,50.12,50.12,50.09,50.1,3200.0,32.9167,32.9167,32.897,32.9035,3200.0
2005-05-20 12:50:00,50.09,50.14,50.08,50.11,5900.0,32.897,32.9298,32.8904,32.9101,5900.0
2005-05-20 13:00:00,50.09,50.13,50.08,50.11,6500.0,32.897,32.9232,32.8904,32.9101,6500.0
2005-05-20 13:10:00,50.12,50.12,50.1,50.11,7100.0,32.9167,32.9167,32.9035,32.9101,7100.0
2005-05-20 13:20:00,50.12,50.15,50.07,50.14,8700.0,32.9167,32.9364,32.8838,32.9298,8700.0
2005-05-20 13:30:00,50.14,50.19,50.14,50.15,11800.0,32.9298,32.9626,32.9298,32.9364,11800.0
2005-05-20 13:40:00,50.16,50.35,50.15,50.35,21300.0,32.9429,33.0677,32.9364,33.0677,21300.0
2005-05-20 13:50:00,50.35,50.4,50.34,50.38,19200.0,33.0677,33.1006,33.0612,33.0874,19200.0
2005-05-20 14:00:00,50.38,50.46,50.38,50.46,17900.0,33.0874,33.14,33.0874,33.14,17900.0
2005-05-20 14:10:00,50.46,50.61,50.41,50.47,15800.0,33.14,33.2385,33.1071,33.1465,15800.0
2005-05-20 14:20:00,50.47,50.55,50.47,50.55,22300.0,33.1465,33.1991,33.1465,33.1991,22300.0
2005-05-20 14:30:00,50.55,50.59,50.55,50.59,14400.0,33.1991,33.2253,33.1991,33.2253,14400.0
2005-05-20 14:40:00,50.58,50.69,50.56,50.66,50400.0,33.2188,33.291,33.2056,33.2713,50400.0
2005-05-20 14:50:00,50.66,50.73,50.66,50.68,40300.0,33.2713,33.3173,33.2713,33.2845,40300.0
2005-05-20 15:00:00,50.68,50.76,50.65,50.76,31200.0,33.2845,33.337,33.2648,33.337,31200.0
2005-05-20 15:10:00,50.73,50.74,50.69,50.72,34600.0,33.3173,33.3239,33.291,33.3107,34600.0
2005-05-20 15:20:00,50.73,50.86,50.73,50.77,62900.0,33.3173,33.4027,33.3173,33.3436,62900.0
2005-05-20 15:30:00,50.78,50.86,50.77,50.86,66600.0,33.3501,33.4027,33.3436,33.4027,66600.0
2005-05-20 15:40:00,50.85,51.1,50.78,51.1,96600.0,33.3961,33.5603,33.3501,33.5603,96600.0
2005-05-20 15:50:00,51.1,51.11,50.91,51.05,89700.0,33.5603,33.5669,33.4355,33.5275,89700.0
2005-05-23 09:30:00,51.07,51.3,51.0,51.11,22400.0,33.5406,33.6916,33.4946,33.5669,22400.0
2005-05-23 09:40:00,51.13,51.34,51.12,51.34,27800.0,33.58,33.7179,33.5734,33.7179,27800.0
2005-05-23 09:50:00,51.33,51.33,51.11,51.15,29000.0,33.7113,33.7113,33.5669,33.5931,29000.0
2005-05-23 10:00:00,51.17,51.61,51.17,51.52,27000.0,33.6063,33.8952,33.6063,33.8361,27000.0
2005-05-23 10:10:00,51.51,51.67,51.48,51.58,31200.0,33.8296,33.9346,33.8099,33.8755,31200.0
2005-05-23 10:20:00,51.57,51.75,51.53,51.75,21900.0,33.869,33.9872,33.8427,33.9872,21900.0
2005-05-23 10:30:00,51.8,51.81,51.49,51.58,41900.0,34.02,34.0266,33.8164,33.8755,41900.0
2005-05-23 10:40:00,51.62,51.65,51.6,51.61,36800.0,33.9018,33.9215,33.8887,33.8952,36800.0
2005-05-23 10:50:00,51.6,51.6,51.53,51.53,22400.0,33.8887,33.8887,33.8427,33.8427,22400.0
2005-05-23 11:00:00,51.52,51.53,51.25,51.39,33800.0,33.8361,33.8427,33.6588,33.7508,33800.0
2005-05-23 11:10:00,51.4,51.45,51.29,51.3,49900.0,33.7573,33.7902,33.6851,33.6916,49900.0
2005-05-23 11:20:00,51.29,51.31,51.25,51.25,46100.0,33.6851,33.6982,33.6588,33.6588,46100.0
2005-05-23 11:30:00,51.23,51.23,51.05,51.09,14900.0,33.6457,33.6457,33.5275,33.5537,14900.0
2005-05-23 11:40:00,51.1,51.31,51.1,51.29,23600.0,33.5603,33.6982,33.5603,33.6851,23600.0
2005-05-23 11:50:00,51.29,51.55,51.26,51.53,29600.0,33.6851,33.8558,33.6654,33.8427,29600.0
2005-05-23 12:00:00,51.53,51.6,51.5,51.5,21200.0,33.8427,33.8887,33.823,33.823,21200.0
2005-05-23 12:10:00,51.51,51.63,51.5,51.58,30800.0,33.8296,33.9084,33.823,33.8755,30800.0
2005-05-23 12:20:00,51.56,51.58,51.54,51.55,15300.0,33.8624,33.8755,33.8493,33.8558,15300.0
2005-05-23 12:30:00,51.58,51.65,51.49,51.54,26700.0,33.8755,33.9215,33.8164,33.8493,26700.0
2005-05-23 12:40:00,51.54,51.54,51.35,51.38,6400.0,33.8493,33.8493,33.7245,33.7442,6400.0
2005-05-23 12:50:00,51.34,51.39,51.23,51.39,14100.0,33.7179,33.7508,33.6457,33.7508,14100.0
2005-05-23 13:00:00,51.4,51.48,51.36,51.36,13500.0,33.7573,33.8099,33.7311,33.7311,13500.0
2005-05-23 13:10:00,51.36,51.44,51.36,51.37,15400.0,33.7311,33.7836,33.7311,33.7376,15400.0
2005-05-23 13:20:00,51.39,51.62,51.39,51.62,21500.0,33.7508,33.9018,33.7508,33.9018,21500.0
2005-05-23 13:30:00,51.62,51.71,51.51,51.53,51400.0,33.9018,33.9609,33.8296,33.8427,51400.0
2005-05-23 13:40:00,51.53,51.57,51.5,51.51,15100.0,33.8427,33.869,33.823,33.8296,15100.0
2005-05-23 13:50:00,51.51,51.58,51.5,51.58,19600.0,33.8296,33.8755,33.823,33.8755,19600.0
2005-05-23 14:00:00,51.58,51.6,51.49,51.6,21600.0,33.8755,33.8887,33.8164,33.8887,21600.0
2005-05-23 14:10:00,51.6,51.73,51.55,51.73,19900.0,33.8887,33.9741,33.8558,33.9741,19900.0
2005-05-23 14:20:00,51.73,51.75,51.57,51.72,43400.0,33.9741,33.9872,33.869,33.9675,43400.0
2005-05-23 14:30:00,51.71,51.81,51.7,51.78,17400.0,33.9609,34.0266,33.9544,34.0069,17400.0
2005-05-23 14:40:00,51.78,51.85,51.72,51.85,18800.0,34.0069,34.0529,33.9675,34.0529,18800.0
2005-05-23 14:50:00,51.82,51.84,51.78,51.79,21200.0,34.0332,34.0463,34.0069,34.0135,21200.0
2005-05-23 15:00:00,51.77,51.82,51.74,51.8,24400.0,34.0003,34.0332,33.9806,34.02,24400.0
2005-05-23 15:10:00,51.82,51.83,51.73,51.83,25700.0,34.0332,34.0397,33.9741,34.0397,25700.0
2005-05-23 15:20:00,51.84,51.84,51.7,51.75,22500.0,34.0463,34.0463,33.9544,33.9872,22500.0
2005-05-23 15:30:00,51.75,51.97,51.75,51.83,55800.0,33.9872,34.1317,33.9872,34.0397,55800.0
2005-05-23 15:40:00,51.84,51.85,51.59,51.59,34100.0,34.0463,34.0529,33.8821,33.8821,34100.0
2005-05-23 15:50:00,51.6,51.6,51.39,51.5,100200.0,33.8887,33.8887,33.7508,33.823,100200.0
2005-05-24 09:30:00,51.5,51.5,51.2,51.2,13200.0,33.823,33.823,33.626,33.626,13200.0
2005-05-24 09:40:00,51.16,51.5,51.1,51.45,29300.0,33.5997,33.823,33.5603,33.7902,29300.0
2005-05-24 09:50:00,51.44,51.44,51.3,51.43,19500.0,33.7836,33.7836,33.6916,33.777,19500.0
2005-05-24 10:00:00,51.43,51.43,51.35,51.35,41600.0,33.777,33.777,33.7245,33.7245,41600.0
2005-05-24 10:10:00,51.36,51.45,51.36,51.45,30900.0,33.7311,33.7902,33.7311,33.7902,30900.0
2005-05-24 10:20:00,51.46,51.57,51.41,51.45,20100.0,33.7967,33.869,33.7639,33.7902,20100.0
2005-05-24 10:30:00,51.47,51.53,51.42,51.48,24500.0,33.8033,33.8427,33.7705,33.8099,24500.0
2005-05-24 10:40:00,51.46,51.49,51.43,51.45,14000.0,33.7967,33.8164,33.777,33.7902,14000.0
2005-05-24 10:50:00,51.45,51.54,51.44,51.51,13700.0,33.7902,33.8493,33.7836,33.8296,13700.0
2005-05-24 11:00:00,51.52,51.55,51.4,51.51,20300.0,33.8361,33.8558,33.7573,33.8296,20300.0
2005-05-24 11:10:00,51.5,51.6,51.41,51.43,26400.0,33.823,33.8887,33.7639,33.777,26400.0
2005-05-24 11:20:00,51.4,51.43,51.38,51.42,18800.0,33.7573,33.777,33.7442,33.7705,18800.0
2005-05-24 11:30:00,51.42,51.43,51.4,51.4,7100.0,33.7705,33.777,33.7573,33.7573,7100.0
2005-05-24 11:40:00,51.41,51.47,51.4,51.41,24900.0,33.7639,33.8033,33.7573,33.7639,24900.0
2005-05-24 11:50:00,51.42,51.43,51.38,51.4,28500.0,33.7705,33.777,33.7442,33.7573,28500.0
2005-05-24 12:00:00,51.41,51.45,51.38,51.4,40700.0,33.7639,33.7902,33.7442,33.7573,40700.0
2005-05-24 12:10:00,51.4,51.43,51.38,51.43,29500.0,33.7573,33.777,33.7442,33.777,29500.0
2005-05-24 12:20:00,51.41,51.48,51.4,51.4,15600.0,33.7639,33.8099,33.7573,33.7573,15600.0
2005-05-24 12:30:00,51.39,51.47,51.38,51.4,10800.0,33.7508,33.8033,33.7442,33.7573,10800.0
2005-05-24 12:40:00,51.4,51.46,51.4,51.46,5700.0,33.7573,33.7967,33.7573,33.7967,5700.0
2005-05-24 12:50:00,51.43,51.48,51.43,51.46,4900.0,33.777,33.8099,33.777,33.7967,4900.0
2005-05-24 13:00:00,51.44,51.47,51.41,51.43,10700.0,33.7836,33.8033,33.7639,33.777,10700.0
2005-05-24 13:10:00,51.43,51.44,51.38,51.39,32600.0,33.777,33.7836,33.7442,33.7508,32600.0
2005-05-24 13:20:00,51.4,51.44,51.39,51.4,69800.0,33.7573,33.7836,33.7508,33.7573,69800.0
2005-05-24 13:30:00,51.4,51.42,51.37,51.4,24700.0,33.7573,33.7705,33.7376,33.7573,24700.0
2005-05-24 13:40:00,51.4,51.42,51.39,51.4,14500.0,33.7573,33.7705,33.7508,33.7573,14500.0
2005-05-24 13:50:00,51.39,51.41,51.38,51.4,18800.0,33.7508,33.7639,33.7442,33.7573,18800.0
2005-05-24 14:00:00,51.41,51.45,51.37,51.4,74900.0,33.7639,33.7902,33.7376,33.7573,74900.0
2005-05-24 14:10:00,51.4,51.41,51.36,51.39,28900.0,33.7573,33.7639,33.7311,33.7508,28900.0
2005-05-24 14:20:00,51.41,51.52,51.39,51.47,20000.0,33.7639,33.8361,33.7508,33.8033,20000.0
2005-05-24 14:30:00,51.46,51.51,51.42,51.42,9100.0,33.7967,33.8296,33.7705,33.7705,9100.0
2005-05-24 14:40:00,51.43,51.5,51.4,51.4,21200.0,33.777,33.823,33.7573,33.7573,21200.0
2005-05-24 14:50:00,51.38,51.47,51.38,51.42,15000.0,33.7442,33.8033,33.7442,33.7705,15000.0
2005-05-24 15:00:00,51.42,51.47,51.37,51.45,37500.0,33.7705,33.8033,33.7376,33.7902,37500.0
2005-05-24 15:10:00,51.44,51.45,51.36,51.37,18700.0,33.7836,33.7902,33.7311,33.7376,18700.0
2005-05-24 15:20:00,51.38,51.62,51.38,51.48,34900.0,33.7442,33.9018,33.7442,33.8099,34900.0
2005-05-24 15:30:00,51.47,51.57,51.42,51.57,43400.0,33.8033,33.869,33.7705,33.869,43400.0
2005-05-24 15:40:00,51.56,51.61,51.54,51.54,32400.0,33.8624,33.8952,33.8493,33.8493,32400.0
2005-05-24 15:50:00,51.54,51.54,51.5,51.51,23000.0,33.8493,33.8493,33.823,33.8296,23000.0
2005-05-25 09:30:00,51.53,51.55,51.35,51.4,39800.0,33.8427,33.8558,33.7245,33.7573,39800.0
2005-05-25 09:40:00,51.4,51.56,51.36,51.36,31200.0,33.7573,33.8624,33.7311,33.7311,31200.0
2005-05-25 09:50:00,51.35,51.36,51.3,51.32,10900.0,33.7245,33.7311,33.6916,33.7048,10900.0
2005-05-25 10:00:00,51.3,51.37,51.3,51.3,35200.0,33.6916,33.7376,33.6916,33.6916,35200.0
2005-05-25 10:10:00,51.3,51.34,51.25,51.32,31100.0,33.6916,33.7179,33.6588,33.7048,31100.0
2005-05-25 10:20:00,51.33,51.34,51.29,51.29,22100.0,33.7113,33.7179,33.6851,33.6851,22100.0
2005-05-25 10:30:00,51.29,51.33,51.27,51.32,29900.0,33.6851,33.7113,33.6719,33.7048,29900.0
2005-05-25 10:40:00,51.28,51.36,51.26,51.3,9300.0,33.6785,33.7311,33.6654,33.6916,9300.0
2005-05-25 10:50:00,51.28,51.32,51.26,51.3,9000.0,33.6785,33.7048,33.6654,33.6916,9000.0
2005-05-25 11:00:00,51.31,51.41,51.28,51.36,11500.0,33.6982,33.7639,33.6785,33.7311,11500.0
2005-05-25 11:10:00,51.38,51.41,51.31,51.36,14500.0,33.7442,33.7639,33.6982,33.7311,14500.0
2005-05-25 11:20:00,51.39,51.49,51.35,51.48,29300.0,33.7508,33.8164,33.7245,33.8099,29300.0
2005-05-25 11:30:00,51.48,51.52,51.38,51.44,17400.0,33.8099,33.8361,33.7442,33.7836,17400.0
2005-05-25 11:40:00,51.44,51.44,51.35,51.36,14700.0,33.7836,33.7836,33.7245,33.7311,14700.0
2005-05-25 11:50:00,51.38,51.38,51.34,51.35,7600.0,33.7442,33.7442,33.7179,33.7245,7600.0
2005-05-25 12:00:00,51.33,51.4,51.33,51.38,8200.0,33.7113,33.7573,33.7113,33.7442,8200.0
2005-05-25 12:10:00,51.37,51.38,51.32,51.34,7100.0,33.7376,33.7442,33.7048,33.7179,7100.0
2005-05-25 12:20:00,51.34,51.4,51.31,51.39,18000.0,33.7179,33.7573,33.6982,33.7508,18000.0
2005-05-25 12:30:00,51.4,51.41,51.37,51.41,8900.0,33.7573,33.7639,33.7376,33.7639,8900.0
2005-05-25 12:40:00,51.41,51.5,51.4,51.48,17000.0,33.7639,33.823,33.7573,33.8099,17000.0
2005-05-25 12:50:00,51.46,51.52,51.44,51.45,6200.0,33.7967,33.8361,33.7836,33.7902,6200.0
2005-05-25 13:00:00,51.45,51.46,51.4,51.42,6400.0,33.7902,33.7967,33.7573,33.7705,6400.0
2005-05-25 13:10:00,51.44,51.44,51.38,51.38,7500.0,33.7836,33.7836,33.7442,33.7442,7500.0
2005-05-25 13:20:00,51.38,51.41,51.34,51.35,20900.0,33.7442,33.7639,33.7179,33.7245,20900.0
2005-05-25 13:30:00,51.36,51.4,51.34,51.39,21000.0,33.7311,33.7573,33.7179,33.7508,21000.0
2005-05-25 13:40:00,51.4,51.41,51.35,51.36,5600.0,33.7573,33.7639,33.7245,33.7311,5600.0
2005-05-25 13:50:00,51.35,51.41,51.34,51.37,11800.0,33.7245,33.7639,33.7179,33.7376,11800.0
2005-05-25 14:00:00,51.37,51.41,51.34,51.4,8900.0,33.7376,33.7639,33.7179,33.7573,8900.0
2005-05-25 14:10:00,51.4,51.42,51.35,51.4,7800.0,33.7573,33.7705,33.7245,33.7573,7800.0
2005-05-25 14:20:00,51.39,51.42,51.35,51.42,8000.0,33.7508,33.7705,33.7245,33.7705,8000.0
2005-05-25 14:30:00,51.46,51.5,51.33,51.34,21400.0,33.7967,33.823,33.7113,33.7179,21400.0
2005-05-25 14:40:00,51.37,51.46,51.37,51.44,7800.0,33.7376,33.7967,33.7376,33.7836,7800.0
2005-05-25 14:50:00,51.44,51.47,51.37,51.43,10100.0,33.7836,33.8033,33.7376,33.777,10100.0
2005-05-25 15:00:00,51.42,51.46,51.34,51.35,14000.0,33.7705,33.7967,33.7179,33.7245,14000.0
2005-05-25 15:10:00,51.36,51.46,51.34,51.34,20300.0,33.7311,33.7967,33.7179,33.7179,20300.0
2005-05-25 15:20:00,51.34,51.41,51.34,51.37,20600.0,33.7179,33.7639,33.7179,33.7376,20600.0
2005-05-25 15:30:00,51.37,51.47,51.36,51.41,16100.0,33.7376,33.8033,33.7311,33.7639,16100.0
2005-05-25 15:40:00,51.41,51.47,51.37,51.42,29400.0,33.7639,33.8033,33.7376,33.7705,29400.0
2005-05-25 15:50:00,51.42,51.45,51.41,51.44,38400.0,33.7705,33.7902,33.7639,33.7836,38400.0
2005-05-26 09:30:00,51.95,52.01,51.85,52.0,37700.0,34.1185,34.1579,34.0529,34.1514,37700.0
2005-05-26 09:40:00,52.0,52.06,52.0,52.01,33000.0,34.1514,34.1908,34.1514,34.1579,33000.0
2005-05-26 09:50:00,52.04,52.06,52.01,52.02,12300.0,34.1776,34.1908,34.1579,34.1645,12300.0
2005-05-26 10:00:00,52.02,52.25,52.02,52.25,32800.0,34.1645,34.3156,34.1645,34.3156,32800.0
2005-05-26 10:10:00,52.25,52.26,52.02,52.02,39600.0,34.3156,34.3221,34.1645,34.1645,39600.0
2005-05-26 10:20:00,52.02,52.19,52.01,52.1,60900.0,34.1645,34.2762,34.1579,34.2171,60900.0
2005-05-26 10:30:00,52.1,52.18,52.03,52.05,28700.0,34.2171,34.2696,34.1711,34.1842,28700.0
2005-05-26 10:40:00,52.05,52.08,51.95,52.0,18700.0,34.1842,34.2039,34.1185,34.1514,18700.0
2005-05-26 10:50:00,52.0,52.0,51.94,52.0,14800.0,34.1514,34.1514,34.112,34.1514,14800.0
2005-05-26 11:00:00,52.01,52.02,51.9,51.9,31800.0,34.1579,34.1645,34.0857,34.0857,31800.0
2005-05-26 11:10:00,51.9,51.94,51.85,51.85,32100.0,34.0857,34.112,34.0529,34.0529,32100.0
2005-05-26 11:20:00,51.86,51.86,51.63,51.63,68900.0,34.0594,34.0594,33.9084,33.9084,68900.0
2005-05-26 11:30:00,51.63,51.65,51.52,51.57,62000.0,33.9084,33.9215,33.8361,33.869,62000.0
2005-05-26 11:40:00,51.59,51.6,51.41,51.45,27900.0,33.8821,33.8887,33.7639,33.7902,27900.0
2005-05-26 11:50:00,51.42,51.58,51.42,51.5,19700.0,33.7705,33.8755,33.7705,33.823,19700.0
2005-05-26 12:00:00,51.49,51.49,51.35,51.38,20400.0,33.8164,33.8164,33.7245,33.7442,20400.0
2005-05-26 12:10:00,51.37,51.37,51.33,51.35,14400.0,33.7376,33.7376,33.7113,33.7245,14400.0
2005-05-26 12:20:00,51.35,51.38,51.28,51.38,30500.0,33.7245,33.7442,33.6785,33.7442,30500.0
2005-05-26 12:30:00,51.38,51.39,51.28,51.28,50100.0,33.7442,33.7508,33.6785,33.6785,50100.0
2005-05-26 12:40:00,51.27,51.36,51.27,51.34,9800.0,33.6719,33.7311,33.6719,33.7179,9800.0
2005-05-26 12:50:00,51.34,51.35,51.26,51.26,8900.0,33.7179,33.7245,33.6654,33.6654,8900.0
2005-05-26 13:00:00,51.26,51.35,51.25,51.34,21900.0,33.6654,33.7245,33.6588,33.7179,21900.0
2005-05-26 13:10:00,51.31,51.39,51.29,51.3,34300.0,33.6982,33.7508,33.6851,33.6916,34300.0
2005-05-26 13:20:00,51.25,51.25,51.15,51.21,18600.0,33.6588,33.6588,33.5931,33.6325,18600.0
2005-05-26 13:30:00,51.2,51.25,51.2,51.21,12900.0,33.626,33.6588,33.626,33.6325,12900.0
2005-05-26 13:40:00,51.22,51.25,51.18,51.2,16900.0,33.6391,33.6588,33.6128,33.626,16900.0
2005-05-26 13:50:00,51.18,51.28,51.16,51.16,33500.0,33.6128,33.6785,33.5997,33.5997,33500.0
2005-05-26 14:00:00,51.16,51.3,51.08,51.3,53000.0,33.5997,33.6916,33.5472,33.6916,53000.0
2005-05-26 14:10:00,51.3,51.31,51.15,51.17,28500.0,33.6916,33.6982,33.5931,33.6063,28500.0
2005-05-26 14:20:00,51.17,51.26,51.15,51.15,53700.0,33.6063,33.6654,33.5931,33.5931,53700.0
2005-05-26 14:30:00,51.15,51.15,51.06,51.06,81400.0,33.5931,33.5931,33.534,33.534,81400.0
2005-05-26 14:40:00,51.06,51.15,51.0,51.04,54500.0,33.534,33.5931,33.4946,33.5209,54500.0
2005-05-26 14:50:00,51.03,51.07,50.99,51.0,47000.0,33.5143,33.5406,33.4881,33.4946,47000.0
2005-05-26 15:00:00,51.0,51.11,50.98,51.1,37000.0,33.4946,33.5669,33.4815,33.5603,37000.0
2005-05-26 15:10:00,51.11,51.33,51.11,51.3,27600.0,33.5669,33.7113,33.5669,33.6916,27600.0
2005-05-26 15:20:00,51.3,51.42,51.28,51.39,43500.0,33.6916,33.7705,33.6785,33.7508,43500.0
2005-05-26 15:30:00,51.4,51.51,51.39,51.51,23200.0,33.7573,33.8296,33.7508,33.8296,23200.0
2005-05-26 15:40:00,51.51,51.51,51.48,51.48,28700.0,33.8296,33.8296,33.8099,33.8099,28700.0
2005-05-26 15:50:00,51.48,51.49,51.4,51.43,64400.0,33.8099,33.8164,33.7573,33.777,64400.0
2005-05-27 09:30:00,51.45,51.51,51.42,51.42,14700.0,33.7902,33.8296,33.7705,33.7705,14700.0
2005-05-27 09:40:00,51.42,51.5,51.32,51.36,23700.0,33.7705,33.823,33.7048,33.7311,23700.0
2005-05-27 09:50:00,51.37,51.62,51.36,51.59,22400.0,33.7376,33.9018,33.7311,33.8821,22400.0
2005-05-27 10:00:00,51.59,51.64,51.26,51.4,16500.0,33.8821,33.9149,33.6654,33.7573,16500.0
2005-05-27 10:10:00,51.38,51.38,51.27,51.29,3900.0,33.7442,33.7442,33.6719,33.6851,3900.0
2005-05-27 10:20:00,51.27,51.28,51.04,51.28,17100.0,33.6719,33.6785,33.5209,33.6785,17100.0
2005-05-27 10:30:00,51.29,51.37,51.29,51.35,5900.0,33.6851,33.7376,33.6851,33.7245,5900.0
2005-05-27 10:40:00,51.35,51.35,51.22,51.26,11600.0,33.7245,33.7245,33.6391,33.6654,11600.0
2005-05-27 10:50:00,51.27,51.41,51.27,51.3,12600.0,33.6719,33.7639,33.6719,33.6916,12600.0
2005-05-27 11:00:00,51.31,51.38,51.31,51.37,19800.0,33.6982,33.7442,33.6982,33.7376,19800.0
2005-05-27 11:10:00,51.38,51.41,51.36,51.4,12800.0,33.7442,33.7639,33.7311,33.7573,12800.0
2005-05-27 11:20:00,51.41,51.58,51.41,51.58,11700.0,33.7639,33.8755,33.7639,33.8755,11700.0
2005-05-27 11:30:00,51.58,51.61,51.42,51.42,16300.0,33.8755,33.8952,33.7705,33.7705,16300.0
2005-05-27 11:40:00,51.42,51.59,51.4,51.54,5900.0,33.7705,33.8821,33.7573,33.8493,5900.0
2005-05-27 11:50:00,51.61,51.68,51.58,51.63,7100.0,33.8952,33.9412,33.8755,33.9084,7100.0
2005-05-27 12:00:00,51.64,51.65,51.49,51.49,8900.0,33.9149,33.9215,33.8164,33.8164,8900.0
2005-05-27 12:10:00,51.5,51.5,51.38,51.43,11500.0,33.823,33.823,33.7442,33.777,11500.0
2005-05-27 12:20:00,51.43,51.51,51.4,51.47,8300.0,33.777,33.8296,33.7573,33.8033,8300.0
2005-05-27 12:30:00,51.49,51.5,51.34,51.45,10300.0,33.8164,33.823,33.7179,33.7902,10300.0
2005-05-27 12:40:00,51.44,51.52,51.44,51.52,23200.0,33.7836,33.8361,33.7836,33.8361,23200.0
2005-05-27 12:50:00,51.52,51.54,51.46,51.52,10600.0,33.8361,33.8493,33.7967,33.8361,10600.0
2005-05-27 13:00:00,51.52,51.61,51.51,51.6,10400.0,33.8361,33.8952,33.8296,33.8887,10400.0
2005-05-27 13:10:00,51.61,51.61,51.57,51.58,5600.0,33.8952,33.8952,33.869,33.8755,5600.0
2005-05-27 13:20:00,51.56,51.61,51.56,51.56,10400.0,33.8624,33.8952,33.8624,33.8624,10400.0
2005-05-27 13:30:00,51.55,51.67,51.55,51.64,18900.0,33.8558,33.9346,33.8558,33.9149,18900.0
2005-05-27 13:40:00,51.66,51.74,51.63,51.74,11300.0,33.9281,33.9806,33.9084,33.9806,11300.0
2005-05-27 13:50:00,51.73,51.73,51.65,51.73,14600.0,33.9741,33.9741,33.9215,33.9741,14600.0
2005-05-27 14:00:00,51.74,51.84,51.74,51.8,17700.0,33.9806,34.0463,33.9806,34.02,17700.0
2005-05-27 14:10:00,51.81,51.93,51.8,51.93,17300.0,34.0266,34.1054,34.02,34.1054,17300.0
2005-05-27 14:20:00,51.93,51.93,51.87,51.87,7100.0,34.1054,34.1054,34.066,34.066,7100.0
2005-05-27 14:30:00,51.87,51.87,51.7,51.7,15500.0,34.066,34.066,33.9544,33.9544,15500.0
2005-05-27 14:40:00,51.7,51.73,51.69,51.71,13100.0,33.9544,33.9741,33.9478,33.9609,13100.0
2005-05-27 14:50:00,51.71,51.71,51.6,51.61,21300.0,33.9609,33.9609,33.8887,33.8952,21300.0
2005-05-27 15:00:00,51.61,51.67,51.57,51.6,14400.0,33.8952,33.9346,33.869,33.8887,14400.0
2005-05-27 15:10:00,51.57,51.66,51.53,51.66,19500.0,33.869,33.9281,33.8427,33.9281,19500.0
2005-05-27 15:20:00,51.65,51.74,51.6,51.6,25100.0,33.9215,33.9806,33.8887,33.8887,25100.0
2005-05-27 15:30:00,51.61,51.62,51.56,51.59,18000.0,33.8952,33.9018,33.8624,33.8821,18000.0
2005-05-27 15:40:00,51.57,51.58,51.4,51.51,47100.0,33.869,33.8755,33.7573,33.8296,47100.0
2005-05-27 15:50:00,51.5,51.52,51.35,51.52,49200.0,33.823,33.8361,33.7245,33.8361,49200.0
2005-05-31 09:30:00,51.5,51.5,51.26,51.34,28200.0,33.823,33.823,33.6654,33.7179,28200.0
2005-05-31 09:40:00,51.32,51.49,51.27,51.32,32200.0,33.7048,33.8164,33.6719,33.7048,32200.0
2005-05-31 09:50:00,51.32,51.33,51.13,51.22,42900.0,33.7048,33.7113,33.58,33.6391,42900.0
2005-05-31 10:00:00,51.22,51.31,51.2,51.21,83500.0,33.6391,33.6982,33.626,33.6325,83500.0
2005-05-31 10:10:00,51.23,51.39,51.19,51.21,26100.0,33.6457,33.7508,33.6194,33.6325,26100.0
2005-05-31 10:20:00,51.2,51.47,51.2,51.39,18200.0,33.626,33.8033,33.626,33.7508,18200.0
2005-05-31 10:30:00,51.39,51.4,51.3,51.32,27000.0,33.7508,33.7573,33.6916,33.7048,27000.0
2005-05-31 10:40:00,51.32,51.41,51.3,51.35,20000.0,33.7048,33.7639,33.6916,33.7245,20000.0
2005-05-31 10:50:00,51.32,51.4,51.3,51.3,15500.0,33.7048,33.7573,33.6916,33.6916,15500.0
2005-05-31 11:00:00,51.31,51.42,51.31,51.33,22000.0,33.6982,33.7705,33.6982,33.7113,22000.0
2005-05-31 11:10:00,51.33,51.37,51.29,51.32,16900.0,33.7113,33.7376,33.6851,33.7048,16900.0
2005-05-31 11:20:00,51.31,51.44,51.28,51.44,12800.0,33.6982,33.7836,33.6785,33.7836,12800.0
2005-05-31 11:30:00,51.51,51.51,51.4,51.44,12700.0,33.8296,33.8296,33.7573,33.7836,12700.0
2005-05-31 11:40:00,51.44,51.48,51.36,51.46,12800.0,33.7836,33.8099,33.7311,33.7967,12800.0
2005-05-31 11:50:00,51.43,51.49,51.42,51.47,15200.0,33.777,33.8164,33.7705,33.8033,15200.0
2005-05-31 12:00:00,51.49,51.49,51.39,51.45,20300.0,33.8164,33.8164,33.7508,33.7902,20300.0
2005-05-31 12:10:00,51.46,51.46,51.32,51.32,11500.0,33.7967,33.7967,33.7048,33.7048,11500.0
2005-05-31 12:20:00,51.32,51.47,51.32,51.38,13100.0,33.7048,33.8033,33.7048,33.7442,13100.0
2005-05-31 12:30:00,51.38,51.4,51.33,51.4,15000.0,33.7442,33.7573,33.7113,33.7573,15000.0
2005-05-31 12:40:00,51.4,51.44,51.35,51.44,13500.0,33.7573,33.7836,33.7245,33.7836,13500.0
2005-05-31 12:50:00,51.44,51.47,51.35,51.38,11600.0,33.7836,33.8033,33.7245,33.7442,11600.0
2005-05-31 13:00:00,51.37,51.39,51.35,51.36,11700.0,33.7376,33.7508,33.7245,33.7311,11700.0
2005-05-31 13:10:00,51.37,51.39,51.36,51.39,9400.0,33.7376,33.7508,33.7311,33.7508,9400.0
2005-05-31 13:20:00,51.39,51.39,51.35,51.35,22300.0,33.7508,33.7508,33.7245,33.7245,22300.0
2005-05-31 13:30:00,51.35,51.39,51.32,51.32,9500.0,33.7245,33.7508,33.7048,33.7048,9500.0
2005-05-31 13:40:00,51.33,51.43,51.3,51.36,16900.0,33.7113,33.777,33.6916,33.7311,16900.0
2005-05-31 13:50:00,51.4,51.54,51.35,51.37,16800.0,33.7573,33.8493,33.7245,33.7376,16800.0
2005-05-31 14:00:00,51.38,51.4,51.29,51.29,28700.0,33.7442,33.7573,33.6851,33.6851,28700.0
2005-05-31 14:10:00,51.27,51.38,51.27,51.35,13800.0,33.6719,33.7442,33.6719,33.7245,13800.0
2005-05-31 14:20:00,51.34,51.36,51.3,51.3,13100.0,33.7179,33.7311,33.6916,33.6916,13100.0
2005-05-31 14:30:00,51.29,51.36,51.28,51.34,19200.0,33.6851,33.7311,33.6785,33.7179,19200.0
2005-05-31 14:40:00,51.34,51.36,51.3,51.33,24500.0,33.7179,33.7311,33.6916,33.7113,24500.0
2005-05-31 14:50:00,51.34,51.35,51.3,51.32,18200.0,33.7179,33.7245,33.6916,33.7048,18200.0
2005-05-31 15:00:00,51.32,51.45,51.32,51.36,37600.0,33.7048,33.7902,33.7048,33.7311,37600.0
2005-05-31 15:10:00,51.38,51.45,51.32,51.42,33000.0,33.7442,33.7902,33.7048,33.7705,33000.0
2005-05-31 15:20:00,51.41,51.41,51.33,51.34,51500.0,33.7639,33.7639,33.7113,33.7179,51500.0
2005-05-31 15:30:00,51.34,51.4,51.33,51.35,65700.0,33.7179,33.7573,33.7113,33.7245,65700.0
2005-05-31 15:40:00,51.35,51.35,51.25,51.31,49800.0,33.7245,33.7245,33.6588,33.6982,49800.0
2005-05-31 15:50:00,51.31,51.41,51.27,51.35,107200.0,33.6982,33.7639,33.6719,33.7245,107200.0
2005-06-01 09:30:00,51.3,51.74,51.26,51.59,28100.0,33.6916,33.9806,33.6654,33.8821,28100.0
2005-06-01 09:40:00,51.59,51.75,51.45,51.5,33600.0,33.8821,33.9872,33.7902,33.823,33600.0
2005-06-01 09:50:00,51.52,51.56,51.47,51.48,24700.0,33.8361,33.8624,33.8033,33.8099,24700.0
2005-06-01 10:00:00,51.48,51.93,51.48,51.91,21500.0,33.8099,34.1054,33.8099,34.0923,21500.0
2005-06-01 10:10:00,51.91,52.15,51.76,52.01,42400.0,34.0923,34.2499,33.9938,34.1579,42400.0
2005-06-01 10:20:00,51.65,52.05,51.65,51.86,55800.0,33.9215,34.1842,33.9215,34.0594,55800.0
2005-06-01 10:30:00,51.86,51.99,51.82,51.84,29400.0,34.0594,34.1448,34.0332,34.0463,29400.0
2005-06-01 10:40:00,51.85,51.97,51.78,51.9,35000.0,34.0529,34.1317,34.0069,34.0857,35000.0
2005-06-01 10:50:00,51.9,51.94,51.71,51.75,23600.0,34.0857,34.112,33.9609,33.9872,23600.0
2005-06-01 11:00:00,51.76,51.79,51.62,51.74,32500.0,33.9938,34.0135,33.9018,33.9806,32500.0
2005-06-01 11:10:00,51.74,51.87,51.69,51.85,36000.0,33.9806,34.066,33.9478,34.0529,36000.0
2005-06-01 11:20:00,51.83,51.85,51.73,51.76,18500.0,34.0397,34.0529,33.9741,33.9938,18500.0
2005-06-01 11:30:00,51.77,51.83,51.7,51.77,19100.0,34.0003,34.0397,33.9544,34.0003,19100.0
2005-06-01 11:40:00,51.76,51.76,51.71,51.71,12300.0,33.9938,33.9938,33.9609,33.9609,12300.0
2005-06-01 11:50:00,51.7,51.79,51.66,51.75,17900.0,33.9544,34.0135,33.9281,33.9872,17900.0
2005-06-01 12:00:00,51.75,51.79,51.7,51.72,24000.0,33.9872,34.0135,33.9544,33.9675,24000.0
2005-06-01 12:10:00,51.73,51.76,51.7,51.74,16400.0,33.9741,33.9938,33.9544,33.9806,16400.0
2005-06-01 12:20:00,51.74,51.76,51.51,51.64,24400.0,33.9806,33.9938,33.8296,33.9149,24400.0
2005-06-01 12:30:00,51.65,51.77,51.65,51.74,15200.0,33.9215,34.0003,33.9215,33.9806,15200.0
2005-06-01 12:40:00,51.75,51.8,51.74,51.78,12400.0,33.9872,34.02,33.9806,34.0069,12400.0
2005-06-01 12:50:00,51.78,51.82,51.76,51.79,20000.0,34.0069,34.0332,33.9938,34.0135,20000.0
2005-06-01 13:00:00,51.79,51.87,51.78,51.78,28200.0,34.0135,34.066,34.0069,34.0069,28200.0
2005-06-01 13:10:00,51.77,51.84,51.69,51.69,29800.0,34.0003,34.0463,33.9478,33.9478,29800.0
2005-06-01 13:20:00,51.71,51.8,51.69,51.78,25900.0,33.9609,34.02,33.9478,34.0069,25900.0
2005-06-01 13:30:00,51.77,51.81,51.74,51.74,21300.0,34.0003,34.0266,33.9806,33.9806,21300.0
2005-06-01 13:40:00,51.74,51.86,51.74,51.86,22500.0,33.9806,34.0594,33.9806,34.0594,22500.0
2005-06-01 13:50:00,51.87,51.95,51.82,51.93,22000.0,34.066,34.1185,34.0332,34.1054,22000.0
2005-06-01 14:00:00,51.93,51.93,51.81,51.82,23400.0,34.1054,34.1054,34.0266,34.0332,23400.0
2005-06-01 14:10:00,51.82,51.87,51.71,51.75,21600.0,34.0332,34.066,33.9609,33.9872,21600.0
2005-06-01 14:20:00,51.73,51.8,51.69,51.74,18500.0,33.9741,34.02,33.9478,33.9806,18500.0
2005-06-01 14:30:00,51.74,51.84,51.71,51.78,22900.0,33.9806,34.0463,33.9609,34.0069,22900.0
2005-06-01 14:40:00,51.77,51.77,51.59,51.63,35900.0,34.0003,34.0003,33.8821,33.9084,35900.0
2005-06-01 14:50:00,51.61,51.7,51.57,51.63,32200.0,33.8952,33.9544,33.869,33.9084,32200.0
2005-06-01 15:00:00,51.63,51.73,51.63,51.67,16800.0,33.9084,33.9741,33.9084,33.9346,16800.0
2005-06-01 15:10:00,51.67,51.7,51.61,51.66,27300.0,33.9346,33.9544,33.8952,33.9281,27300.0
2005-06-01 15:20:00,51.64,51.66,51.59,51.65,18500.0,33.9149,33.9281,33.8821,33.9215,18500.0
2005-06-01 15:30:00,51.66,51.76,51.65,51.73,30000.0,33.9281,33.9938,33.9215,33.9741,30000.0
2005-06-01 15:40:00,51.77,51.85,51.64,51.73,37900.0,34.0003,34.0529,33.9149,33.9741,37900.0
2005-06-01 15:50:00,51.73,51.73,51.73,51.73,0.0,33.9741,33.9741,33.9741,33.9741,0.0
2005-06-02 09:30:00,51.57,51.72,51.35,51.72,24500.0,33.869,33.9675,33.7245,33.9675,24500.0
2005-06-02 09:40:00,51.73,51.87,51.49,51.51,26100.0,33.9741,34.066,33.8164,33.8296,26100.0
2005-06-02 09:50:00,51.53,51.66,51.49,51.6,19500.0,33.8427,33.9281,33.8164,33.8887,19500.0
2005-06-02 10:00:00,51.6,51.75,51.36,51.46,28800.0,33.8887,33.9872,33.7311,33.7967,28800.0
2005-06-02 10:10:00,51.45,51.46,51.2,51.21,53000.0,33.7902,33.7967,33.626,33.6325,53000.0
2005-06-02 10:20:00,51.13,51.38,51.11,51.14,20300.0,33.58,33.7442,33.5669,33.5866,20300.0
2005-06-02 10:30:00,51.13,51.24,51.11,51.22,23000.0,33.58,33.6522,33.5669,33.6391,23000.0
2005-06-02 10:40:00,51.22,51.26,51.16,51.16,31000.0,33.6391,33.6654,33.5997,33.5997,31000.0
2005-06-02 10:50:00,51.12,51.25,51.08,51.08,46700.0,33.5734,33.6588,33.5472,33.5472,46700.0
2005-06-02 11:00:00,51.08,51.19,51.03,51.19,54500.0,33.5472,33.6194,33.5143,33.6194,54500.0
2005-06-02 11:10:00,51.17,51.18,51.02,51.07,23600.0,33.6063,33.6128,33.5078,33.5406,23600.0
2005-06-02 11:20:00,51.07,51.27,51.07,51.21,16900.0,33.5406,33.6719,33.5406,33.6325,16900.0
2005-06-02 11:30:00,51.2,51.22,51.14,51.15,29700.0,33.626,33.6391,33.5866,33.5931,29700.0
2005-06-02 11:40:00,51.18,51.19,51.13,51.16,15600.0,33.6128,33.6194,33.58,33.5997,15600.0
2005-06-02 11:50:00,51.17,51.2,51.16,51.19,12600.0,33.6063,33.626,33.5997,33.6194,12600.0
2005-06-02 12:00:00,51.2,51.2,51.14,51.14,54300.0,33.626,33.626,33.5866,33.5866,54300.0
2005-06-02 12:10:00,51.15,51.18,51.11,51.11,17500.0,33.5931,33.6128,33.5669,33.5669,17500.0
2005-06-02 12:20:00,51.11,51.15,51.01,51.07,18400.0,33.5669,33.5931,33.5012,33.5406,18400.0
2005-06-02 12:30:00,51.1,51.16,51.06,51.13,28200.0,33.5603,33.5997,33.534,33.58,28200.0
2005-06-02 12:40:00,51.14,51.19,51.04,51.04,21100.0,33.5866,33.6194,33.5209,33.5209,21100.0
2005-06-02 12:50:00,51.0,51.09,50.95,51.07,25300.0,33.4946,33.5537,33.4618,33.5406,25300.0
2005-06-02 13:00:00,51.06,51.14,51.04,51.08,20900.0,33.534,33.5866,33.5209,33.5472,20900.0
2005-06-02 13:10:00,51.07,51.1,51.02,51.1,16100.0,33.5406,33.5603,33.5078,33.5603,16100.0
2005-06-02 13:20:00,51.05,51.05,50.92,50.98,25000.0,33.5275,33.5275,33.4421,33.4815,25000.0
2005-06-02 13:30:00,50.97,51.1,50.86,51.1,19200.0,33.4749,33.5603,33.4027,33.5603,19200.0
2005-06-02 13:40:00,50.99,51.01,50.88,51.0,22000.0,33.4881,33.5012,33.4158,33.4946,22000.0
2005-06-02 13:50:00,50.98,51.0,50.94,50.97,10200.0,33.4815,33.4946,33.4552,33.4749,10200.0
2005-06-02 14:00:00,50.97,50.99,50.93,50.97,13100.0,33.4749,33.4881,33.4486,33.4749,13100.0
2005-06-02 14:10:00,50.98,51.01,50.88,50.99,24100.0,33.4815,33.5012,33.4158,33.4881,24100.0
2005-06-02 14:20:00,50.99,51.01,50.95,50.98,12800.0,33.4881,33.5012,33.4618,33.4815,12800.0
2005-06-02 14:30:00,50.98,51.01,50.93,50.95,19600.0,33.4815,33.5012,33.4486,33.4618,19600.0
2005-06-02 14:40:00,50.96,51.0,50.92,50.99,17700.0,33.4683,33.4946,33.4421,33.4881,17700.0
2005-06-02 14:50:00,51.0,51.07,50.9,50.92,18800.0,33.4946,33.5406,33.4289,33.4421,18800.0
2005-06-02 15:00:00,50.92,50.97,50.87,50.94,24500.0,33.4421,33.4749,33.4092,33.4552,24500.0
2005-06-02 15:10:00,50.95,51.02,50.9,51.02,20100.0,33.4618,33.5078,33.4289,33.5078,20100.0
2005-06-02 15:20:00,51.02,51.07,50.98,51.03,26800.0,33.5078,33.5406,33.4815,33.5143,26800.0
2005-06-02 15:30:00,51.03,51.03,50.94,50.98,32500.0,33.5143,33.5143,33.4552,33.4815,32500.0
2005-06-02 15:40:00,50.98,51.0,50.92,50.92,41400.0,33.4815,33.4946,33.4421,33.4421,41400.0
2005-06-02 15:50:00,50.91,50.99,50.91,50.91,50600.0,33.4355,33.4881,33.4355,33.4355,50600.0
2005-06-03 09:30:00,50.9,50.96,50.66,50.96,21200.0,33.4289,33.4683,33.2713,33.4683,21200.0
2005-06-03 09:40:00,50.96,51.36,50.95,51.35,26900.0,33.4683,33.7311,33.4618,33.7245,26900.0
2005-06-03 09:50:00,51.35,51.35,51.11,51.2,56800.0,33.7245,33.7245,33.5669,33.626,56800.0
2005-06-03 10:00:00,51.14,51.14,50.81,50.82,19200.0,33.5866,33.5866,33.3698,33.3764,19200.0
2005-06-03 10:10:00,50.82,50.88,50.77,50.77,25500.0,33.3764,33.4158,33.3436,33.3436,25500.0
2005-06-03 10:20:00,50.73,50.74,50.4,50.45,79000.0,33.3173,33.3239,33.1006,33.1334,79000.0
2005-06-03 10:30:00,50.56,50.56,50.43,50.5,47300.0,33.2056,33.2056,33.1203,33.1662,47300.0
2005-06-03 10:40:00,50.5,50.52,50.48,50.52,13800.0,33.1662,33.1794,33.1531,33.1794,13800.0
2005-06-03 10:50:00,50.52,50.74,50.52,50.74,40100.0,33.1794,33.3239,33.1794,33.3239,40100.0
2005-06-03 11:00:00,50.75,50.83,50.74,50.8,34800.0,33.3304,33.383,33.3239,33.3633,34800.0
2005-06-03 11:10:00,50.82,50.88,50.81,50.83,46100.0,33.3764,33.4158,33.3698,33.383,46100.0
2005-06-03 11:20:00,50.83,50.85,50.8,50.8,29700.0,33.383,33.3961,33.3633,33.3633,29700.0
2005-06-03 11:30:00,50.78,50.78,50.52,50.53,23900.0,33.3501,33.3501,33.1794,33.1859,23900.0
2005-06-03 11:40:00,50.54,50.69,50.54,50.62,17200.0,33.1925,33.291,33.1925,33.2451,17200.0
2005-06-03 11:50:00,50.58,50.6,50.45,50.5,25500.0,33.2188,33.2319,33.1334,33.1662,25500.0
2005-06-03 12:00:00,50.49,50.52,50.45,50.48,17700.0,33.1597,33.1794,33.1334,33.1531,17700.0
2005-06-03 12:10:00,50.48,50.52,50.35,50.52,12000.0,33.1531,33.1794,33.0677,33.1794,12000.0
2005-06-03 12:20:00,50.48,50.48,50.36,50.38,5300.0,33.1531,33.1531,33.0743,33.0874,5300.0
2005-06-03 12:30:00,50.39,50.42,50.27,50.41,8100.0,33.094,33.1137,33.0152,33.1071,8100.0
2005-06-03 12:40:00,50.42,50.44,50.33,50.34,5400.0,33.1137,33.1268,33.0546,33.0612,5400.0
2005-06-03 12:50:00,50.34,50.41,50.33,50.38,9000.0,33.0612,33.1071,33.0546,33.0874,9000.0
2005-06-03 13:00:00,50.37,50.45,50.33,50.45,7700.0,33.0809,33.1334,33.0546,33.1334,7700.0
2005-06-03 13:10:00,50.46,50.48,50.4,50.4,4900.0,33.14,33.1531,33.1006,33.1006,4900.0
2005-06-03 13:20:00,50.41,50.45,50.27,50.44,19700.0,33.1071,33.1334,33.0152,33.1268,19700.0
2005-06-03 13:30:00,50.45,50.45,50.38,50.42,7700.0,33.1334,33.1334,33.0874,33.1137,7700.0
2005-06-03 13:40:00,50.42,50.53,50.39,50.53,10200.0,33.1137,33.1859,33.094,33.1859,10200.0
2005-06-03 13:50:00,50.49,50.49,50.4,50.41,5100.0,33.1597,33.1597,33.1006,33.1071,5100.0
2005-06-03 14:00:00,50.4,50.41,50.29,50.3,11700.0,33.1006,33.1071,33.0283,33.0349,11700.0
2005-06-03 14:10:00,50.31,50.36,50.3,50.35,13900.0,33.0415,33.0743,33.0349,33.0677,13900.0
2005-06-03 14:20:00,50.36,50.39,50.28,50.31,15400.0,33.0743,33.094,33.0218,33.0415,15400.0
2005-06-03 14:30:00,50.26,50.31,50.26,50.31,15600.0,33.0086,33.0415,33.0086,33.0415,15600.0
2005-06-03 14:40:00,50.32,50.41,50.26,50.29,15000.0,33.048,33.1071,33.0086,33.0283,15000.0
2005-06-03 14:50:00,50.29,50.38,50.22,50.38,33400.0,33.0283,33.0874,32.9823,33.0874,33400.0
2005-06-03 15:00:00,50.39,50.61,50.34,50.55,30000.0,33.094,33.2385,33.0612,33.1991,30000.0
2005-06-03 15:10:00,50.54,50.54,50.33,50.41,22700.0,33.1925,33.1925,33.0546,33.1071,22700.0
2005-06-03 15:20:00,50.42,50.49,50.38,50.41,29700.0,33.1137,33.1597,33.0874,33.1071,29700.0
2005-06-03 15:30:00,50.4,50.6,50.38,50.51,35500.0,33.1006,33.2319,33.0874,33.1728,35500.0
2005-06-03 15:40:00,50.48,50.54,50.42,50.44,22600.0,33.1531,33.1925,33.1137,33.1268,22600.0
2005-06-03 15:50:00,50.44,50.46,50.39,50.45,27500.0,33.1268,33.14,33.094,33.1334,27500.0
2005-06-06 09:30:00,50.49,50.53,50.46,50.53,17300.0,33.1597,33.1859,33.14,33.1859,17300.0
2005-06-06 09:40:00,50.5,50.5,50.16,50.22,11300.0,33.1662,33.1662,32.9429,32.9823,11300.0
2005-06-06 09:50:00,50.38,50.5,50.2,50.4,24100.0,33.0874,33.1662,32.9692,33.1006,24100.0
2005-06-06 10:00:00,50.38,50.4,50.14,50.14,19400.0,33.0874,33.1006,32.9298,32.9298,19400.0
2005-06-06 10:10:00,50.08,50.19,50.06,50.16,43600.0,32.8904,32.9626,32.8773,32.9429,43600.0
2005-06-06 10:20:00,50.16,50.17,49.83,49.93,47200.0,32.9429,32.9495,32.7262,32.7919,47200.0
2005-06-06 10:30:00,49.94,50.06,49.94,50.06,27000.0,32.7985,32.8773,32.7985,32.8773,27000.0
2005-06-06 10:40:00,50.08,50.28,50.06,50.07,13900.0,32.8904,33.0218,32.8773,32.8838,13900.0
2005-06-06 10:50:00,50.06,50.12,50.02,50.03,15500.0,32.8773,32.9167,32.851,32.8576,15500.0
2005-06-06 11:00:00,50.04,50.28,50.03,50.27,19700.0,32.8641,33.0218,32.8576,33.0152,19700.0
2005-06-06 11:10:00,50.26,50.43,50.26,50.41,17400.0,33.0086,33.1203,33.0086,33.1071,17400.0
2005-06-06 11:20:00,50.43,50.51,50.43,50.48,17400.0,33.1203,33.1728,33.1203,33.1531,17400.0
2005-06-06 11:30:00,50.5,50.8,50.5,50.8,33300.0,33.1662,33.3633,33.1662,33.3633,33300.0
2005-06-06 11:40:00,50.75,50.85,50.67,50.67,64000.0,33.3304,33.3961,33.2779,33.2779,64000.0
2005-06-06 11:50:00,50.67,50.71,50.62,50.64,12000.0,33.2779,33.3042,33.2451,33.2582,12000.0
2005-06-06 12:00:00,50.64,50.74,50.64,50.7,20000.0,33.2582,33.3239,33.2582,33.2976,20000.0
2005-06-06 12:10:00,50.69,50.85,50.68,50.82,29200.0,33.291,33.3961,33.2845,33.3764,29200.0
2005-06-06 12:20:00,50.79,50.86,50.76,50.8,11400.0,33.3567,33.4027,33.337,33.3633,11400.0
2005-06-06 12:30:00,50.82,50.84,50.7,50.75,25200.0,33.3764,33.3895,33.2976,33.3304,25200.0
2005-06-06 12:40:00,50.77,50.85,50.77,50.8,14300.0,33.3436,33.3961,33.3436,33.3633,14300.0
2005-06-06 12:50:00,50.79,50.8,50.78,50.8,10200.0,33.3567,33.3633,33.3501,33.3633,10200.0
2005-06-06 13:00:00,50.8,50.82,50.78,50.78,13900.0,33.3633,33.3764,33.3501,33.3501,13900.0
2005-06-06 13:10:00,50.78,50.84,50.77,50.77,20500.0,33.3501,33.3895,33.3436,33.3436,20500.0
2005-06-06 13:20:00,50.76,50.88,50.76,50.88,38200.0,33.337,33.4158,33.337,33.4158,38200.0
2005-06-06 13:30:00,50.87,50.87,50.78,50.85,14500.0,33.4092,33.4092,33.3501,33.3961,14500.0
2005-06-06 13:40:00,50.86,50.97,50.86,50.97,19600.0,33.4027,33.4749,33.4027,33.4749,19600.0
2005-06-06 13:50:00,50.97,51.01,50.88,50.93,23400.0,33.4749,33.5012,33.4158,33.4486,23400.0
2005-06-06 14:00:00,50.92,51.15,50.91,51.1,27300.0,33.4421,33.5931,33.4355,33.5603,27300.0
2005-06-06 14:10:00,51.1,51.2,51.07,51.07,13500.0,33.5603,33.626,33.5406,33.5406,13500.0
2005-06-06 14:20:00,51.08,51.29,51.07,51.16,17000.0,33.5472,33.6851,33.5406,33.5997,17000.0
2005-06-06 14:30:00,51.17,51.33,51.14,51.3,15800.0,33.6063,33.7113,33.5866,33.6916,15800.0
2005-06-06 14:40:00,51.3,51.31,51.2,51.23,10900.0,33.6916,33.6982,33.626,33.6457,10900.0
2005-06-06 14:50:00,51.22,51.34,51.22,51.32,21700.0,33.6391,33.7179,33.6391,33.7048,21700.0
2005-06-06 15:00:00,51.33,51.33,51.09,51.09,18800.0,33.7113,33.7113,33.5537,33.5537,18800.0
2005-06-06 15:10:00,51.11,51.22,51.11,51.14,22100.0,33.5669,33.6391,33.5669,33.5866,22100.0
2005-06-06 15:20:00,51.15,51.24,51.14,51.16,28100.0,33.5931,33.6522,33.5866,33.5997,28100.0
2005-06-06 15:30:00,51.18,51.21,51.09,51.1,27400.0,33.6128,33.6325,33.5537,33.5603,27400.0
2005-06-06 15:40:00,51.1,51.11,51.0,51.08,39100.0,33.5603,33.5669,33.4946,33.5472,39100.0
2005-06-06 15:50:00,51.08,51.1,51.07,51.1,35200.0,33.5472,33.5603,33.5406,33.5603,35200.0
2005-06-07 09:30:00,51.25,51.59,51.25,51.49,20800.0,33.6588,33.8821,33.6588,33.8164,20800.0
2005-06-07 09:40:00,51.51,51.83,51.49,51.75,39400.0,33.8296,34.0397,33.8164,33.9872,39400.0
2005-06-07 09:50:00,51.74,51.74,51.6,51.62,69000.0,33.9806,33.9806,33.8887,33.9018,69000.0
2005-06-07 10:00:00,51.6,51.7,51.3,51.7,37200.0,33.8887,33.9544,33.6916,33.9544,37200.0
2005-06-07 10:10:00,51.67,51.7,51.57,51.57,69300.0,33.9346,33.9544,33.869,33.869,69300.0
2005-06-07 10:20:00,51.57,51.57,51.49,51.49,25000.0,33.869,33.869,33.8164,33.8164,25000.0
2005-06-07 10:30:00,51.5,51.5,51.41,51.48,32700.0,33.823,33.823,33.7639,33.8099,32700.0
2005-06-07 10:40:00,51.45,51.47,51.26,51.3,43100.0,33.7902,33.8033,33.6654,33.6916,43100.0
2005-06-07 10:50:00,51.32,51.34,51.3,51.32,36400.0,33.7048,33.7179,33.6916,33.7048,36400.0
2005-06-07 11:00:00,51.32,51.35,51.28,51.31,48600.0,33.7048,33.7245,33.6785,33.6982,48600.0
2005-06-07 11:10:00,51.31,51.34,51.24,51.24,113800.0,33.6982,33.7179,33.6522,33.6522,113800.0
2005-06-07 11:20:00,51.24,51.32,51.21,51.28,64900.0,33.6522,33.7048,33.6325,33.6785,64900.0
2005-06-07 11:30:00,51.26,51.47,51.26,51.31,56200.0,33.6654,33.8033,33.6654,33.6982,56200.0
2005-06-07 11:40:00,51.3,51.31,51.2,51.29,13200.0,33.6916,33.6982,33.626,33.6851,13200.0
2005-06-07 11:50:00,51.3,51.31,51.21,51.21,24700.0,33.6916,33.6982,33.6325,33.6325,24700.0
2005-06-07 12:00:00,51.24,51.24,51.0,51.05,78800.0,33.6522,33.6522,33.4946,33.5275,78800.0
2005-06-07 12:10:00,51.06,51.13,51.0,51.0,23000.0,33.534,33.58,33.4946,33.4946,23000.0
2005-06-07 12:20:00,51.0,51.04,50.92,51.01,22600.0,33.4946,33.5209,33.4421,33.5012,22600.0
2005-06-07 12:30:00,51.01,51.01,50.92,50.95,17300.0,33.5012,33.5012,33.4421,33.4618,17300.0
2005-06-07 12:40:00,50.95,51.08,50.95,51.0,116300.0,33.4618,33.5472,33.4618,33.4946,116300.0
2005-06-07 12:50:00,51.01,51.01,50.92,50.97,86100.0,33.5012,33.5012,33.4421,33.4749,86100.0
2005-06-07 13:00:00,50.97,51.0,50.95,50.98,11600.0,33.4749,33.4946,33.4618,33.4815,11600.0
2005-06-07 13:10:00,51.0,51.04,50.98,51.02,40800.0,33.4946,33.5209,33.4815,33.5078,40800.0
2005-06-07 13:20:00,51.0,51.09,50.99,51.07,114100.0,33.4946,33.5537,33.4881,33.5406,114100.0
2005-06-07 13:30:00,51.07,51.08,51.03,51.04,14600.0,33.5406,33.5472,33.5143,33.5209,14600.0
2005-06-07 13:40:00,51.03,51.04,50.98,51.0,8700.0,33.5143,33.5209,33.4815,33.4946,8700.0
2005-06-07 13:50:00,51.0,51.0,50.9,50.97,39400.0,33.4946,33.4946,33.4289,33.4749,39400.0
2005-06-07 14:00:00,50.97,51.01,50.97,50.99,42800.0,33.4749,33.5012,33.4749,33.4881,42800.0
2005-06-07 14:10:00,50.99,51.01,50.96,51.01,45600.0,33.4881,33.5012,33.4683,33.5012,45600.0
2005-06-07 14:20:00,51.01,51.06,50.98,51.05,25800.0,33.5012,33.534,33.4815,33.5275,25800.0
2005-06-07 14:30:00,51.05,51.16,51.05,51.16,20100.0,33.5275,33.5997,33.5275,33.5997,20100.0
2005-06-07 14:40:00,51.16,51.29,51.07,51.23,40700.0,33.5997,33.6851,33.5406,33.6457,40700.0
2005-06-07 14:50:00,51.23,51.31,51.21,51.26,30100.0,33.6457,33.6982,33.6325,33.6654,30100.0
2005-06-07 15:00:00,51.25,51.25,51.05,51.11,20600.0,33.6588,33.6588,33.5275,33.5669,20600.0
2005-06-07 15:10:00,51.11,51.16,51.07,51.15,23300.0,33.5669,33.5997,33.5406,33.5931,23300.0
2005-06-07 15:20:00,51.11,51.14,51.03,51.08,12900.0,33.5669,33.5866,33.5143,33.5472,12900.0
2005-06-07 15:30:00,51.05,51.07,50.99,51.06,14100.0,33.5275,33.5406,33.4881,33.534,14100.0
2005-06-07 15:40:00,51.06,51.07,50.92,50.98,31000.0,33.534,33.5406,33.4421,33.4815,31000.0
2005-06-07 15:50:00,51.0,51.01,50.95,50.96,17100.0,33.4946,33.5012,33.4618,33.4683,17100.0
2005-06-08 09:30:00,51.04,51.33,51.04,51.12,17700.0,33.5209,33.7113,33.5209,33.5734,17700.0
2005-06-08 09:40:00,51.02,51.21,50.85,51.11,22700.0,33.5078,33.6325,33.3961,33.5669,22700.0
2005-06-08 09:50:00,51.12,51.25,51.1,51.2,21300.0,33.5734,33.6588,33.5603,33.626,21300.0
2005-06-08 10:00:00,51.19,51.25,51.08,51.22,15700.0,33.6194,33.6588,33.5472,33.6391,15700.0
2005-06-08 10:10:00,51.2,51.2,51.03,51.06,13600.0,33.626,33.626,33.5143,33.534,13600.0
2005-06-08 10:20:00,51.08,51.13,50.96,51.13,14600.0,33.5472,33.58,33.4683,33.58,14600.0
2005-06-08 10:30:00,51.13,51.13,50.95,51.05,16800.0,33.58,33.58,33.4618,33.5275,16800.0
2005-06-08 10:40:00,51.05,51.19,51.02,51.14,18200.0,33.5275,33.6194,33.5078,33.5866,18200.0
2005-06-08 10:50:00,51.14,51.17,51.07,51.15,14400.0,33.5866,33.6063,33.5406,33.5931,14400.0
2005-06-08 11:00:00,51.15,51.15,51.0,51.03,18400.0,33.5931,33.5931,33.4946,33.5143,18400.0
2005-06-08 11:10:00,51.03,51.2,51.03,51.16,19900.0,33.5143,33.626,33.5143,33.5997,19900.0
2005-06-08 11:20:00,51.15,51.24,51.13,51.22,10600.0,33.5931,33.6522,33.58,33.6391,10600.0
2005-06-08 11:30:00,51.2,51.2,51.06,51.09,8100.0,33.626,33.626,33.534,33.5537,8100.0
2005-06-08 11:40:00,51.1,51.1,51.02,51.03,12400.0,33.5603,33.5603,33.5078,33.5143,12400.0
2005-06-08 11:50:00,51.03,51.11,51.03,51.08,35400.0,33.5143,33.5669,33.5143,33.5472,35400.0
2005-06-08 12:00:00,51.1,51.2,51.1,51.18,34300.0,33.5603,33.626,33.5603,33.6128,34300.0
2005-06-08 12:10:00,51.17,51.24,51.16,51.17,49500.0,33.6063,33.6522,33.5997,33.6063,49500.0
2005-06-08 12:20:00,51.17,51.27,51.17,51.27,16600.0,33.6063,33.6719,33.6063,33.6719,16600.0
2005-06-08 12:30:00,51.25,51.3,51.21,51.3,14500.0,33.6588,33.6916,33.6325,33.6916,14500.0
2005-06-08 12:40:00,51.3,51.36,51.3,51.31,27100.0,33.6916,33.7311,33.6916,33.6982,27100.0
2005-06-08 12:50:00,51.3,51.36,51.2,51.2,26900.0,33.6916,33.7311,33.626,33.626,26900.0
2005-06-08 13:00:00,51.21,51.24,51.15,51.16,19000.0,33.6325,33.6522,33.5931,33.5997,19000.0
2005-06-08 13:10:00,51.15,51.15,51.1,51.14,17700.0,33.5931,33.5931,33.5603,33.5866,17700.0
2005-06-08 13:20:00,51.15,51.15,51.1,51.11,22400.0,33.5931,33.5931,33.5603,33.5669,22400.0
2005-06-08 13:30:00,51.1,51.15,51.08,51.14,36000.0,33.5603,33.5931,33.5472,33.5866,36000.0
2005-06-08 13:40:00,51.14,51.15,51.05,51.05,37400.0,33.5866,33.5931,33.5275,33.5275,37400.0
2005-06-08 13:50:00,51.05,51.07,50.97,51.07,17200.0,33.5275,33.5406,33.4749,33.5406,17200.0
2005-06-08 14:00:00,51.05,51.06,51.0,51.02,34200.0,33.5275,33.534,33.4946,33.5078,34200.0
2005-06-08 14:10:00,51.02,51.08,51.0,51.04,28300.0,33.5078,33.5472,33.4946,33.5209,28300.0
2005-06-08 14:20:00,51.04,51.06,51.01,51.04,9600.0,33.5209,33.534,33.5012,33.5209,9600.0
2005-06-08 14:30:00,51.04,51.06,50.99,51.0,43400.0,33.5209,33.534,33.4881,33.4946,43400.0
2005-06-08 14:40:00,50.99,51.0,50.94,50.97,18600.0,33.4881,33.4946,33.4552,33.4749,18600.0
2005-06-08 14:50:00,50.97,50.97,50.87,50.88,20500.0,33.4749,33.4749,33.4092,33.4158,20500.0
2005-06-08 15:00:00,50.87,50.88,50.78,50.81,33900.0,33.4092,33.4158,33.3501,33.3698,33900.0
2005-06-08 15:10:00,50.8,50.91,50.8,50.82,47000.0,33.3633,33.4355,33.3633,33.3764,47000.0
2005-06-08 15:20:00,50.81,50.81,50.75,50.76,53700.0,33.3698,33.3698,33.3304,33.337,53700.0
2005-06-08 15:30:00,50.76,50.83,50.75,50.82,50600.0,33.337,33.383,33.3304,33.3764,50600.0
2005-06-08 15:40:00,50.83,51.01,50.83,51.0,154700.0,33.383,33.5012,33.383,33.4946,154700.0
2005-06-08 15:50:00,51.0,51.0,50.86,50.89,70600.0,33.4946,33.4946,33.4027,33.4224,70600.0
2005-06-09 09:30:00,50.84,50.95,50.59,50.6,16900.0,33.3895,33.4618,33.2253,33.2319,16900.0
2005-06-09 09:40:00,50.64,50.64,50.34,50.45,21700.0,33.2582,33.2582,33.0612,33.1334,21700.0
2005-06-09 09:50:00,50.42,50.48,50.28,50.34,37500.0,33.1137,33.1531,33.0218,33.0612,37500.0
2005-06-09 10:00:00,50.34,50.35,50.12,50.23,89000.0,33.0612,33.0677,32.9167,32.9889,89000.0
2005-06-09 10:10:00,50.23,50.23,49.75,49.76,116800.0,32.9889,32.9889,32.6737,32.6802,116800.0
2005-06-09 10:20:00,49.76,49.85,49.62,49.7,41100.0,32.6802,32.7393,32.5883,32.6408,41100.0
2005-06-09 10:30:00,49.7,49.75,49.68,49.71,32400.0,32.6408,32.6737,32.6277,32.6474,32400.0
2005-06-09 10:40:00,49.71,49.8,49.68,49.79,47800.0,32.6474,32.7065,32.6277,32.6999,47800.0
2005-06-09 10:50:00,49.79,49.95,49.79,49.87,194400.0,32.6999,32.805,32.6999,32.7525,194400.0
2005-06-09 11:00:00,49.87,49.96,49.76,49.96,45000.0,32.7525,32.8116,32.6802,32.8116,45000.0
2005-06-09 11:10:00,49.96,49.96,49.8,49.8,85100.0,32.8116,32.8116,32.7065,32.7065,85100.0
2005-06-09 11:20:00,49.81,49.86,49.75,49.75,20400.0,32.7131,32.7459,32.6737,32.6737,20400.0
2005-06-09 11:30:00,49.74,49.96,49.74,49.95,15900.0,32.6671,32.8116,32.6671,32.805,15900.0
2005-06-09 11:40:00,49.95,50.1,49.95,50.09,73200.0,32.805,32.9035,32.805,32.897,73200.0
2005-06-09 11:50:00,50.11,50.2,49.98,50.01,40500.0,32.9101,32.9692,32.8247,32.8444,40500.0
2005-06-09 12:00:00,50.02,50.15,49.97,50.01,11700.0,32.851,32.9364,32.8182,32.8444,11700.0
2005-06-09 12:10:00,50.01,50.04,49.92,49.93,18200.0,32.8444,32.8641,32.7853,32.7919,18200.0
2005-06-09 12:20:00,49.95,50.25,49.95,50.25,70000.0,32.805,33.0021,32.805,33.0021,70000.0
2005-06-09 12:30:00,50.25,50.35,50.24,50.32,29800.0,33.0021,33.0677,32.9955,33.048,29800.0
2005-06-09 12:40:00,50.33,50.35,50.25,50.25,18200.0,33.0546,33.0677,33.0021,33.0021,18200.0
2005-06-09 12:50:00,50.25,50.26,50.05,50.05,61900.0,33.0021,33.0086,32.8707,32.8707,61900.0
2005-06-09 13:00:00,50.07,50.13,50.07,50.07,37800.0,32.8838,32.9232,32.8838,32.8838,37800.0
2005-06-09 13:10:00,50.08,50.1,49.99,49.99,32000.0,32.8904,32.9035,32.8313,32.8313,32000.0
2005-06-09 13:20:00,49.99,50.0,49.95,49.97,86800.0,32.8313,32.8379,32.805,32.8182,86800.0
2005-06-09 13:30:00,49.96,50.01,49.96,50.0,40200.0,32.8116,32.8444,32.8116,32.8379,40200.0
2005-06-09 13:40:00,50.01,50.06,50.01,50.03,11700.0,32.8444,32.8773,32.8444,32.8576,11700.0
2005-06-09 13:50:00,50.04,50.09,50.01,50.07,22600.0,32.8641,32.897,32.8444,32.8838,22600.0
2005-06-09 14:00:00,50.06,50.06,49.91,49.97,17000.0,32.8773,32.8773,32.7788,32.8182,17000.0
2005-06-09 14:10:00,49.96,49.97,49.86,49.97,42300.0,32.8116,32.8182,32.7459,32.8182,42300.0
2005-06-09 14:20:00,49.97,49.98,49.81,49.86,34400.0,32.8182,32.8247,32.7131,32.7459,34400.0
2005-06-09 14:30:00,49.86,49.88,49.77,49.8,38500.0,32.7459,32.7591,32.6868,32.7065,38500.0
2005-06-09 14:40:00,49.81,49.9,49.8,49.85,50500.0,32.7131,32.7722,32.7065,32.7393,50500.0
2005-06-09 14:50:00,49.85,49.85,49.71,49.71,39600.0,32.7393,32.7393,32.6474,32.6474,39600.0
2005-06-09 15:00:00,49.72,49.8,49.72,49.73,48400.0,32.654,32.7065,32.654,32.6605,48400.0
2005-06-09 15:10:00,49.72,49.74,49.72,49.72,53200.0,32.654,32.6671,32.654,32.654,53200.0
2005-06-09 15:20:00,49.73,49.77,49.7,49.77,77500.0,32.6605,32.6868,32.6408,32.6868,77500.0
2005-06-09 15:30:00,49.78,49.78,49.7,49.71,51100.0,32.6934,32.6934,32.6408,32.6474,51100.0
2005-06-09 15:40:00,49.71,49.82,49.71,49.79,38200.0,32.6474,32.7196,32.6474,32.6999,38200.0
2005-06-09 15:50:00,49.75,49.91,49.75,49.91,105300.0,32.6737,32.7788,32.6737,32.7788,105300.0
2005-06-10 09:30:00,49.75,49.92,49.7,49.91,47800.0,32.6737,32.7853,32.6408,32.7788,47800.0
2005-06-10 09:40:00,49.91,49.95,49.76,49.77,36000.0,32.7788,32.805,32.6802,32.6868,36000.0
2005-06-10 09:50:00,49.77,49.8,49.61,49.62,44600.0,32.6868,32.7065,32.5817,32.5883,44600.0
2005-06-10 10:00:00,49.63,49.65,49.5,49.55,24100.0,32.5949,32.608,32.5095,32.5423,24100.0
2005-06-10 10:10:00,49.55,49.83,49.51,49.69,25900.0,32.5423,32.7262,32.5161,32.6343,25900.0
2005-06-10 10:20:00,49.63,49.63,49.43,49.43,21800.0,32.5949,32.5949,32.4635,32.4635,21800.0
2005-06-10 10:30:00,49.43,49.57,49.36,49.53,27700.0,32.4635,32.5555,32.4175,32.5292,27700.0
2005-06-10 10:40:00,49.53,49.66,49.53,49.59,27500.0,32.5292,32.6146,32.5292,32.5686,27500.0
2005-06-10 10:50:00,49.59,49.72,49.55,49.62,44400.0,32.5686,32.654,32.5423,32.5883,44400.0
2005-06-10 11:00:00,49.63,49.71,49.63,49.7,13700.0,32.5949,32.6474,32.5949,32.6408,13700.0
2005-06-10 11:10:00,49.7,49.74,49.63,49.64,16400.0,32.6408,32.6671,32.5949,32.6014,16400.0
2005-06-10 11:20:00,49.64,49.72,49.54,49.65,16800.0,32.6014,32.654,32.5358,32.608,16800.0
2005-06-10 11:30:00,49.65,49.73,49.65,49.65,17700.0,32.608,32.6605,32.608,32.608,17700.0
2005-06-10 11:40:00,49.64,49.64,49.47,49.58,18900.0,32.6014,32.6014,32.4898,32.562,18900.0
2005-06-10 11:50:00,49.59,49.66,49.5,49.5,14300.0,32.5686,32.6146,32.5095,32.5095,14300.0
2005-06-10 12:00:00,49.48,49.51,49.41,49.48,18800.0,32.4963,32.5161,32.4504,32.4963,18800.0
2005-06-10 12:10:00,49.47,49.47,49.21,49.32,25300.0,32.4898,32.4898,32.319,32.3913,25300.0
2005-06-10 12:20:00,49.32,49.39,49.28,49.32,12800.0,32.3913,32.4372,32.365,32.3913,12800.0
2005-06-10 12:30:00,49.3,49.46,49.29,49.4,19900.0,32.3781,32.4832,32.3716,32.4438,19900.0
2005-06-10 12:40:00,49.4,49.41,49.32,49.39,7300.0,32.4438,32.4504,32.3913,32.4372,7300.0
2005-06-10 12:50:00,49.39,49.4,49.3,49.31,9000.0,32.4372,32.4438,32.3781,32.3847,9000.0
2005-06-10 13:00:00,49.3,49.35,49.27,49.33,8800.0,32.3781,32.411,32.3584,32.3978,8800.0
2005-06-10 13:10:00,49.34,49.48,49.32,49.39,14700.0,32.4044,32.4963,32.3913,32.4372,14700.0
2005-06-10 13:20:00,49.39,49.4,49.27,49.28,5800.0,32.4372,32.4438,32.3584,32.365,5800.0
2005-06-10 13:30:00,49.27,49.43,49.27,49.41,43000.0,32.3584,32.4635,32.3584,32.4504,43000.0
2005-06-10 13:40:00,49.43,49.43,49.38,49.4,10200.0,32.4635,32.4635,32.4307,32.4438,10200.0
2005-06-10 13:50:00,49.41,49.41,49.24,49.26,9100.0,32.4504,32.4504,32.3387,32.3519,9100.0
2005-06-10 14:00:00,49.26,49.31,49.15,49.21,19300.0,32.3519,32.3847,32.2796,32.319,19300.0
2005-06-10 14:10:00,49.21,49.28,49.15,49.28,10700.0,32.319,32.365,32.2796,32.365,10700.0
2005-06-10 14:20:00,49.27,49.33,49.24,49.24,18600.0,32.3584,32.3978,32.3387,32.3387,18600.0
2005-06-10 14:30:00,49.23,49.28,49.23,49.25,31800.0,32.3322,32.365,32.3322,32.3453,31800.0
2005-06-10 14:40:00,49.25,49.28,49.2,49.2,19600.0,32.3453,32.365,32.3125,32.3125,19600.0
2005-06-10 14:50:00,49.2,49.22,49.16,49.22,20100.0,32.3125,32.3256,32.2862,32.3256,20100.0
2005-06-10 15:00:00,49.23,49.32,49.2,49.28,20500.0,32.3322,32.3913,32.3125,32.365,20500.0
2005-06-10 15:10:00,49.29,49.36,49.26,49.27,16500.0,32.3716,32.4175,32.3519,32.3584,16500.0
2005-06-10 15:20:00,49.28,49.3,49.26,49.27,10300.0,32.365,32.3781,32.3519,32.3584,10300.0
2005-06-10 15:30:00,49.29,49.45,49.29,49.44,37700.0,32.3716,32.4766,32.3716,32.4701,37700.0
2005-06-10 15:40:00,49.46,49.5,49.41,49.47,36700.0,32.4832,32.5095,32.4504,32.4898,36700.0
2005-06-10 15:50:00,49.47,49.52,49.45,49.52,60000.0,32.4898,32.5226,32.4766,32.5226,60000.0
2005-06-13 09:30:00,49.4,49.41,49.38,49.4,30000.0,32.4438,32.4504,32.4307,32.4438,30000.0
2005-06-13 09:40:00,49.4,49.59,49.4,49.51,24500.0,32.4438,32.5686,32.4438,32.5161,24500.0
2005-06-13 09:50:00,49.52,49.52,49.3,49.42,50700.0,32.5226,32.5226,32.3781,32.4569,50700.0
2005-06-13 10:00:00,49.42,49.73,49.41,49.5,69700.0,32.4569,32.6605,32.4504,32.5095,69700.0
2005-06-13 10:10:00,49.51,49.56,49.5,49.52,16600.0,32.5161,32.5489,32.5095,32.5226,16600.0
2005-06-13 10:20:00,49.53,49.57,49.52,49.52,23900.0,32.5292,32.5555,32.5226,32.5226,23900.0
2005-06-13 10:30:00,49.54,50.04,49.53,50.04,39700.0,32.5358,32.8641,32.5292,32.8641,39700.0
2005-06-13 10:40:00,50.05,50.08,49.96,50.08,41800.0,32.8707,32.8904,32.8116,32.8904,41800.0
2005-06-13 10:50:00,50.07,50.16,50.05,50.16,32400.0,32.8838,32.9429,32.8707,32.9429,32400.0
2005-06-13 11:00:00,50.27,50.4,50.21,50.38,46000.0,33.0152,33.1006,32.9758,33.0874,46000.0
2005-06-13 11:10:00,50.37,50.39,50.33,50.34,26500.0,33.0809,33.094,33.0546,33.0612,26500.0
2005-06-13 11:20:00,50.34,50.45,50.32,50.45,18700.0,33.0612,33.1334,33.048,33.1334,18700.0
2005-06-13 11:30:00,50.45,50.74,50.45,50.71,49000.0,33.1334,33.3239,33.1334,33.3042,49000.0
2005-06-13 11:40:00,50.71,50.74,50.65,50.74,23300.0,33.3042,33.3239,33.2648,33.3239,23300.0
2005-06-13 11:50:00,50.74,50.76,50.67,50.68,24900.0,33.3239,33.337,33.2779,33.2845,24900.0
2005-06-13 12:00:00,50.66,50.69,50.65,50.65,22500.0,33.2713,33.291,33.2648,33.2648,22500.0
2005-06-13 12:10:00,50.64,50.64,50.53,50.56,34300.0,33.2582,33.2582,33.1859,33.2056,34300.0
2005-06-13 12:20:00,50.56,50.56,50.49,50.55,27400.0,33.2056,33.2056,33.1597,33.1991,27400.0
2005-06-13 12:30:00,50.55,50.55,50.44,50.44,5700.0,33.1991,33.1991,33.1268,33.1268,5700.0
2005-06-13 12:40:00,50.44,50.48,50.38,50.44,28400.0,33.1268,33.1531,33.0874,33.1268,28400.0
2005-06-13 12:50:00,50.45,50.46,50.41,50.41,14600.0,33.1334,33.14,33.1071,33.1071,14600.0
2005-06-13 13:00:00,50.42,50.42,50.37,50.39,8300.0,33.1137,33.1137,33.0809,33.094,8300.0
2005-06-13 13:10:00,50.38,50.39,50.32,50.33,10700.0,33.0874,33.094,33.048,33.0546,10700.0
2005-06-13 13:20:00,50.22,50.42,50.22,50.39,28300.0,32.9823,33.1137,32.9823,33.094,28300.0
2005-06-13 13:30:00,50.39,50.39,50.21,50.23,17300.0,33.094,33.094,32.9758,32.9889,17300.0
2005-06-13 13:40:00,50.21,50.23,50.16,50.18,65700.0,32.9758,32.9889,32.9429,32.9561,65700.0
2005-06-13 13:50:00,50.19,50.24,50.16,50.19,25000.0,32.9626,32.9955,32.9429,32.9626,25000.0
2005-06-13 14:00:00,50.2,50.28,50.17,50.26,12000.0,32.9692,33.0218,32.9495,33.0086,12000.0
2005-06-13 14:10:00,50.26,50.26,50.13,50.19,19500.0,33.0086,33.0086,32.9232,32.9626,19500.0
2005-06-13 14:20:00,50.19,50.23,50.18,50.18,12800.0,32.9626,32.9889,32.9561,32.9561,12800.0
2005-06-13 14:30:00,50.18,50.18,50.16,50.18,21100.0,32.9561,32.9561,32.9429,32.9561,21100.0
2005-06-13 14:40:00,50.19,50.34,50.19,50.34,23900.0,32.9626,33.0612,32.9626,33.0612,23900.0
2005-06-13 14:50:00,50.35,50.39,50.34,50.34,20700.0,33.0677,33.094,33.0612,33.0612,20700.0
2005-06-13 15:00:00,50.34,50.34,50.2,50.22,24500.0,33.0612,33.0612,32.9692,32.9823,24500.0
2005-06-13 15:10:00,50.21,50.22,50.0,50.0,29200.0,32.9758,32.9823,32.8379,32.8379,29200.0
2005-06-13 15:20:00,50.01,50.01,49.99,50.0,41700.0,32.8444,32.8444,32.8313,32.8379,41700.0
2005-06-13 15:30:00,49.99,50.07,49.95,50.07,34100.0,32.8313,32.8838,32.805,32.8838,34100.0
2005-06-13 15:40:00,50.03,50.13,50.03,50.13,59900.0,32.8576,32.9232,32.8576,32.9232,59900.0
2005-06-13 15:50:00,50.12,50.16,50.07,50.14,70700.0,32.9167,32.9429,32.8838,32.9298,70700.0
2005-06-14 09:30:00,50.11,50.25,49.91,50.06,18300.0,32.9101,33.0021,32.7788,32.8773,18300.0
2005-06-14 09:40:00,50.06,50.14,49.97,49.97,15200.0,32.8773,32.9298,32.8182,32.8182,15200.0
2005-06-14 09:50:00,49.97,50.16,49.92,50.16,17000.0,32.8182,32.9429,32.7853,32.9429,17000.0
2005-06-14 10:00:00,50.14,50.14,49.9,49.99,16600.0,32.9298,32.9298,32.7722,32.8313,16600.0
2005-06-14 10:10:00,49.98,50.25,49.89,49.89,16500.0,32.8247,33.0021,32.7656,32.7656,16500.0
2005-06-14 10:20:00,49.9,49.99,49.74,49.93,20900.0,32.7722,32.8313,32.6671,32.7919,20900.0
2005-06-14 10:30:00,49.92,50.01,49.81,49.98,12300.0,32.7853,32.8444,32.7131,32.8247,12300.0
2005-06-14 10:40:00,49.98,49.98,49.84,49.85,9100.0,32.8247,32.8247,32.7328,32.7393,9100.0
2005-06-14 10:50:00,49.85,49.88,49.78,49.84,21500.0,32.7393,32.7591,32.6934,32.7328,21500.0
2005-06-14 11:00:00,49.86,49.97,49.85,49.95,17900.0,32.7459,32.8182,32.7393,32.805,17900.0
2005-06-14 11:10:00,49.96,49.98,49.94,49.96,11100.0,32.8116,32.8247,32.7985,32.8116,11100.0
2005-06-14 11:20:00,49.97,50.01,49.93,49.94,13600.0,32.8182,32.8444,32.7919,32.7985,13600.0
2005-06-14 11:30:00,49.94,50.0,49.94,49.96,28100.0,32.7985,32.8379,32.7985,32.8116,28100.0
2005-06-14 11:40:00,49.97,50.1,49.97,50.1,25700.0,32.8182,32.9035,32.8182,32.9035,25700.0
2005-06-14 11:50:00,50.1,50.25,50.1,50.18,16100.0,32.9035,33.0021,32.9035,32.9561,16100.0
2005-06-14 12:00:00,50.18,50.21,50.08,50.09,5000.0,32.9561,32.9758,32.8904,32.897,5000.0
2005-06-14 12:10:00,50.14,50.24,50.13,50.23,8200.0,32.9298,32.9955,32.9232,32.9889,8200.0
2005-06-14 12:20:00,50.22,50.22,49.98,49.98,4200.0,32.9823,32.9823,32.8247,32.8247,4200.0
2005-06-14 12:30:00,49.98,49.99,49.94,49.97,9100.0,32.8247,32.8313,32.7985,32.8182,9100.0
2005-06-14 12:40:00,49.93,50.1,49.93,50.1,9900.0,32.7919,32.9035,32.7919,32.9035,9900.0
2005-06-14 12:50:00,50.14,50.15,50.06,50.06,3300.0,32.9298,32.9364,32.8773,32.8773,3300.0
2005-06-14 13:00:00,50.05,50.05,49.83,49.9,17200.0,32.8707,32.8707,32.7262,32.7722,17200.0
2005-06-14 13:10:00,49.9,49.9,49.77,49.82,19200.0,32.7722,32.7722,32.6868,32.7196,19200.0
2005-06-14 13:20:00,49.83,49.85,49.76,49.78,10300.0,32.7262,32.7393,32.6802,32.6934,10300.0
2005-06-14 13:30:00,49.78,49.81,49.74,49.81,16900.0,32.6934,32.7131,32.6671,32.7131,16900.0
2005-06-14 13:40:00,49.8,50.06,49.77,50.05,25300.0,32.7065,32.8773,32.6868,32.8707,25300.0
2005-06-14 13:50:00,50.05,50.05,49.89,49.98,12700.0,32.8707,32.8707,32.7656,32.8247,12700.0
2005-06-14 14:00:00,50.07,50.08,49.91,49.94,21100.0,32.8838,32.8904,32.7788,32.7985,21100.0
2005-06-14 14:10:00,49.94,49.95,49.8,49.9,34000.0,32.7985,32.805,32.7065,32.7722,34000.0
2005-06-14 14:20:00,49.92,49.94,49.82,49.87,23000.0,32.7853,32.7985,32.7196,32.7525,23000.0
2005-06-14 14:30:00,49.85,49.98,49.84,49.93,49800.0,32.7393,32.8247,32.7328,32.7919,49800.0
2005-06-14 14:40:00,49.93,49.93,49.89,49.92,48300.0,32.7919,32.7919,32.7656,32.7853,48300.0
2005-06-14 14:50:00,49.92,49.92,49.74,49.86,60600.0,32.7853,32.7853,32.6671,32.7459,60600.0
2005-06-14 15:00:00,49.85,49.86,49.83,49.84,27400.0,32.7393,32.7459,32.7262,32.7328,27400.0
2005-06-14 15:10:00,49.85,49.86,49.81,49.85,76900.0,32.7393,32.7459,32.7131,32.7393,76900.0
2005-06-14 15:20:00,49.86,49.91,49.82,49.83,47700.0,32.7459,32.7788,32.7196,32.7262,47700.0
2005-06-14 15:30:00,49.82,49.83,49.69,49.72,26400.0,32.7196,32.7262,32.6343,32.654,26400.0
2005-06-14 15:40:00,49.71,49.74,49.67,49.7,40000.0,32.6474,32.6671,32.6211,32.6408,40000.0
2005-06-14 15:50:00,49.69,49.78,49.69,49.78,51800.0,32.6343,32.6934,32.6343,32.6934,51800.0
2005-06-15 09:30:00,49.8,49.85,49.77,49.84,34000.0,32.7065,32.7393,32.6868,32.7328,34000.0
2005-06-15 09:40:00,49.84,49.89,49.66,49.73,19300.0,32.7328,32.7656,32.6146,32.6605,19300.0
2005-06-15 09:50:00,49.76,49.76,49.63,49.63,7000.0,32.6802,32.6802,32.5949,32.5949,7000.0
2005-06-15 10:00:00,49.61,49.61,49.4,49.56,26000.0,32.5817,32.5817,32.4438,32.5489,26000.0
2005-06-15 10:10:00,49.56,49.69,49.56,49.69,10100.0,32.5489,32.6343,32.5489,32.6343,10100.0
2005-06-15 10:20:00,49.68,49.75,49.51,49.51,16600.0,32.6277,32.6737,32.5161,32.5161,16600.0
2005-06-15 10:30:00,49.54,49.56,49.45,49.48,20000.0,32.5358,32.5489,32.4766,32.4963,20000.0
2005-06-15 10:40:00,49.48,49.56,49.46,49.51,18200.0,32.4963,32.5489,32.4832,32.5161,18200.0
2005-06-15 10:50:00,49.51,49.57,49.45,49.54,16900.0,32.5161,32.5555,32.4766,32.5358,16900.0
2005-06-15 11:00:00,49.54,49.62,49.39,49.62,22800.0,32.5358,32.5883,32.4372,32.5883,22800.0
2005-06-15 11:10:00,49.64,49.66,49.5,49.51,32600.0,32.6014,32.6146,32.5095,32.5161,32600.0
2005-06-15 11:20:00,49.55,49.63,49.53,49.57,17700.0,32.5423,32.5949,32.5292,32.5555,17700.0
2005-06-15 11:30:00,49.57,49.59,49.54,49.54,19400.0,32.5555,32.5686,32.5358,32.5358,19400.0
2005-06-15 11:40:00,49.54,49.55,49.37,49.38,14900.0,32.5358,32.5423,32.4241,32.4307,14900.0
2005-06-15 11:50:00,49.37,49.37,49.2,49.23,20200.0,32.4241,32.4241,32.3125,32.3322,20200.0
2005-06-15 12:00:00,49.24,49.29,49.19,49.26,47400.0,32.3387,32.3716,32.3059,32.3519,47400.0
2005-06-15 12:10:00,49.24,49.34,49.24,49.34,20700.0,32.3387,32.4044,32.3387,32.4044,20700.0
2005-06-15 12:20:00,49.34,49.35,49.26,49.29,6700.0,32.4044,32.411,32.3519,32.3716,6700.0
2005-06-15 12:30:00,49.29,49.55,49.29,49.5,14800.0,32.3716,32.5423,32.3716,32.5095,14800.0
2005-06-15 12:40:00,49.48,49.49,49.45,49.48,9300.0,32.4963,32.5029,32.4766,32.4963,9300.0
2005-06-15 12:50:00,49.42,49.42,49.34,49.42,9000.0,32.4569,32.4569,32.4044,32.4569,9000.0
2005-06-15 13:00:00,49.44,49.5,49.44,49.5,17700.0,32.4701,32.5095,32.4701,32.5095,17700.0
2005-06-15 13:10:00,49.5,49.5,49.42,49.47,7700.0,32.5095,32.5095,32.4569,32.4898,7700.0
2005-06-15 13:20:00,49.46,49.46,49.32,49.41,11300.0,32.4832,32.4832,32.3913,32.4504,11300.0
2005-06-15 13:30:00,49.42,49.49,49.42,49.49,14500.0,32.4569,32.5029,32.4569,32.5029,14500.0
2005-06-15 13:40:00,49.5,49.56,49.46,49.56,11500.0,32.5095,32.5489,32.4832,32.5489,11500.0
2005-06-15 13:50:00,49.58,49.71,49.58,49.6,31700.0,32.562,32.6474,32.562,32.5752,31700.0
2005-06-15 14:00:00,49.61,49.66,49.53,49.6,17000.0,32.5817,32.6146,32.5292,32.5752,17000.0
2005-06-15 14:10:00,49.61,49.64,49.57,49.61,27200.0,32.5817,32.6014,32.5555,32.5817,27200.0
2005-06-15 14:20:00,49.63,49.64,49.54,49.63,20800.0,32.5949,32.6014,32.5358,32.5949,20800.0
2005-06-15 14:30:00,49.65,49.74,49.61,49.71,28000.0,32.608,32.6671,32.5817,32.6474,28000.0
2005-06-15 14:40:00,49.71,49.79,49.67,49.79,31200.0,32.6474,32.6999,32.6211,32.6999,31200.0
2005-06-15 14:50:00,49.79,49.87,49.79,49.86,44200.0,32.6999,32.7525,32.6999,32.7459,44200.0
2005-06-15 15:00:00,49.85,49.92,49.82,49.85,51800.0,32.7393,32.7853,32.7196,32.7393,51800.0
2005-06-15 15:10:00,49.87,49.99,49.87,49.97,39500.0,32.7525,32.8313,32.7525,32.8182,39500.0
2005-06-15 15:20:00,49.98,50.0,49.93,49.95,58800.0,32.8247,32.8379,32.7919,32.805,58800.0
2005-06-15 15:30:00,49.95,50.12,49.93,50.12,32700.0,32.805,32.9167,32.7919,32.9167,32700.0
2005-06-15 15:40:00,50.11,50.29,50.11,50.25,57000.0,32.9101,33.0283,32.9101,33.0021,57000.0
2005-06-15 15:50:00,50.25,50.3,50.04,50.29,59700.0,33.0021,33.0349,32.8641,33.0283,59700.0
2005-06-16 09:30:00,50.2,50.2,49.95,49.97,28200.0,32.9692,32.9692,32.805,32.8182,28200.0
2005-06-16 09:40:00,49.96,50.23,49.82,50.21,18600.0,32.8116,32.9889,32.7196,32.9758,18600.0
2005-06-16 09:50:00,50.1,50.28,49.96,50.15,35700.0,32.9035,33.0218,32.8116,32.9364,35700.0
2005-06-16 10:00:00,50.14,50.18,50.04,50.18,23600.0,32.9298,32.9561,32.8641,32.9561,23600.0
2005-06-16 10:10:00,50.16,50.16,50.01,50.04,14400.0,32.9429,32.9429,32.8444,32.8641,14400.0
2005-06-16 10:20:00,49.98,50.02,49.94,50.0,24000.0,32.8247,32.851,32.7985,32.8379,24000.0
2005-06-16 10:30:00,50.0,50.18,49.99,50.1,10500.0,32.8379,32.9561,32.8313,32.9035,10500.0
2005-06-16 10:40:00,50.11,50.17,49.98,50.07,20100.0,32.9101,32.9495,32.8247,32.8838,20100.0
2005-06-16 10:50:00,50.06,50.06,49.97,50.01,14200.0,32.8773,32.8773,32.8182,32.8444,14200.0
2005-06-16 11:00:00,49.99,50.03,49.91,49.91,26300.0,32.8313,32.8576,32.7788,32.7788,26300.0
2005-06-16 11:10:00,49.93,49.93,49.84,49.85,10100.0,32.7919,32.7919,32.7328,32.7393,10100.0
2005-06-16 11:20:00,49.86,49.94,49.85,49.86,9200.0,32.7459,32.7985,32.7393,32.7459,9200.0
2005-06-16 11:30:00,49.85,49.97,49.85,49.96,9000.0,32.7393,32.8182,32.7393,32.8116,9000.0
2005-06-16 11:40:00,49.96,49.96,49.89,49.91,5200.0,32.8116,32.8116,32.7656,32.7788,5200.0
2005-06-16 11:50:00,49.91,50.07,49.91,50.07,7400.0,32.7788,32.8838,32.7788,32.8838,7400.0
2005-06-16 12:00:00,50.07,50.08,49.92,49.98,14400.0,32.8838,32.8904,32.7853,32.8247,14400.0
2005-06-16 12:10:00,49.98,49.99,49.84,49.9,21000.0,32.8247,32.8313,32.7328,32.7722,21000.0
2005-06-16 12:20:00,49.9,49.99,49.85,49.99,7600.0,32.7722,32.8313,32.7393,32.8313,7600.0
2005-06-16 12:30:00,49.97,50.12,49.95,50.09,14400.0,32.8182,32.9167,32.805,32.897,14400.0
2005-06-16 12:40:00,50.11,50.11,49.99,50.01,12900.0,32.9101,32.9101,32.8313,32.8444,12900.0
2005-06-16 12:50:00,49.99,50.1,49.99,50.1,24300.0,32.8313,32.9035,32.8313,32.9035,24300.0
2005-06-16 13:00:00,50.09,50.15,50.04,50.15,10400.0,32.897,32.9364,32.8641,32.9364,10400.0
2005-06-16 13:10:00,50.15,50.25,50.1,50.24,21700.0,32.9364,33.0021,32.9035,32.9955,21700.0
2005-06-16 13:20:00,50.24,50.25,50.18,50.18,9300.0,32.9955,33.0021,32.9561,32.9561,9300.0
2005-06-16 13:30:00,50.2,50.3,50.2,50.27,14500.0,32.9692,33.0349,32.9692,33.0152,14500.0
2005-06-16 13:40:00,50.27,50.27,50.17,50.18,10700.0,33.0152,33.0152,32.9495,32.9561,10700.0
2005-06-16 13:50:00,50.18,50.19,50.16,50.17,14800.0,32.9561,32.9626,32.9429,32.9495,14800.0
2005-06-16 14:00:00,50.17,50.23,50.12,50.12,26000.0,32.9495,32.9889,32.9167,32.9167,26000.0
2005-06-16 14:10:00,50.11,50.14,50.11,50.12,15500.0,32.9101,32.9298,32.9101,32.9167,15500.0
2005-06-16 14:20:00,50.11,50.14,50.09,50.1,13600.0,32.9101,32.9298,32.897,32.9035,13600.0
2005-06-16 14:30:00,50.09,50.09,50.06,50.06,10000.0,32.897,32.897,32.8773,32.8773,10000.0
2005-06-16 14:40:00,50.07,50.11,50.06,50.08,14900.0,32.8838,32.9101,32.8773,32.8904,14900.0
2005-06-16 14:50:00,50.08,50.14,50.08,50.11,13500.0,32.8904,32.9298,32.8904,32.9101,13500.0
2005-06-16 15:00:00,50.1,50.22,50.03,50.08,23000.0,32.9035,32.9823,32.8576,32.8904,23000.0
2005-06-16 15:10:00,50.09,50.23,50.09,50.15,14600.0,32.897,32.9889,32.897,32.9364,14600.0
2005-06-16 15:20:00,50.15,50.15,50.01,50.01,13600.0,32.9364,32.9364,32.8444,32.8444,13600.0
2005-06-16 15:30:00,50.02,50.04,50.0,50.03,15800.0,32.851,32.8641,32.8379,32.8576,15800.0
2005-06-16 15:40:00,50.03,50.11,49.98,50.11,22400.0,32.8576,32.9101,32.8247,32.9101,22400.0
2005-06-16 15:50:00,50.13,50.17,50.07,50.16,34500.0,32.9232,32.9495,32.8838,32.9429,34500.0
2005-06-17 09:30:00,50.1,50.1,49.0,49.5,325100.0,32.9035,32.9035,32.1811,32.5095,325100.0
2005-06-17 09:40:00,49.5,49.67,49.5,49.64,47000.0,32.5095,32.6211,32.5095,32.6014,47000.0
2005-06-17 09:50:00,49.65,49.69,49.36,49.44,36400.0,32.608,32.6343,32.4175,32.4701,36400.0
2005-06-17 10:00:00,49.4,49.54,49.19,49.19,35500.0,32.4438,32.5358,32.3059,32.3059,35500.0
2005-06-17 10:10:00,49.19,49.28,49.11,49.25,63500.0,32.3059,32.365,32.2533,32.3453,63500.0
2005-06-17 10:20:00,49.27,49.51,49.27,49.41,42700.0,32.3584,32.5161,32.3584,32.4504,42700.0
2005-06-17 10:30:00,49.41,49.56,49.41,49.51,51500.0,32.4504,32.5489,32.4504,32.5161,51500.0
2005-06-17 10:40:00,49.51,49.6,49.5,49.59,36500.0,32.5161,32.5752,32.5095,32.5686,36500.0
2005-06-17 10:50:00,49.6,49.65,49.5,49.51,50300.0,32.5752,32.608,32.5095,32.5161,50300.0
2005-06-17 11:00:00,49.47,49.51,49.45,49.47,31700.0,32.4898,32.5161,32.4766,32.4898,31700.0
2005-06-17 11:10:00,49.48,49.48,49.32,49.34,53400.0,32.4963,32.4963,32.3913,32.4044,53400.0
2005-06-17 11:20:00,49.34,49.42,49.31,49.36,23100.0,32.4044,32.4569,32.3847,32.4175,23100.0
2005-06-17 11:30:00,49.36,49.46,49.36,49.36,49800.0,32.4175,32.4832,32.4175,32.4175,49800.0
2005-06-17 11:40:00,49.37,49.37,49.24,49.24,56400.0,32.4241,32.4241,32.3387,32.3387,56400.0
2005-06-17 11:50:00,49.25,49.44,49.23,49.35,37200.0,32.3453,32.4701,32.3322,32.411,37200.0
2005-06-17 12:00:00,49.36,49.5,49.35,49.48,28800.0,32.4175,32.5095,32.411,32.4963,28800.0
2005-06-17 12:10:00,49.51,49.58,49.51,49.54,9900.0,32.5161,32.562,32.5161,32.5358,9900.0
2005-06-17 12:20:00,49.54,49.57,49.5,49.51,23000.0,32.5358,32.5555,32.5095,32.5161,23000.0
2005-06-17 12:30:00,49.52,49.64,49.5,49.63,31400.0,32.5226,32.6014,32.5095,32.5949,31400.0
2005-06-17 12:40:00,49.63,49.68,49.63,49.67,13200.0,32.5949,32.6277,32.5949,32.6211,13200.0
2005-06-17 12:50:00,49.66,49.84,49.66,49.84,24200.0,32.6146,32.7328,32.6146,32.7328,24200.0
2005-06-17 13:00:00,49.82,49.83,49.78,49.8,13500.0,32.7196,32.7262,32.6934,32.7065,13500.0
2005-06-17 13:10:00,49.8,49.92,49.79,49.81,24700.0,32.7065,32.7853,32.6999,32.7131,24700.0
2005-06-17 13:20:00,49.81,49.89,49.81,49.88,8200.0,32.7131,32.7656,32.7131,32.7591,8200.0
2005-06-17 13:30:00,49.87,49.88,49.8,49.86,14700.0,32.7525,32.7591,32.7065,32.7459,14700.0
2005-06-17 13:40:00,49.87,49.91,49.87,49.9,14200.0,32.7525,32.7788,32.7525,32.7722,14200.0
2005-06-17 13:50:00,49.89,49.98,49.89,49.96,23000.0,32.7656,32.8247,32.7656,32.8116,23000.0
2005-06-17 14:00:00,49.96,50.0,49.96,49.99,22600.0,32.8116,32.8379,32.8116,32.8313,22600.0
2005-06-17 14:10:00,49.99,50.01,49.98,49.99,22800.0,32.8313,32.8444,32.8247,32.8313,22800.0
2005-06-17 14:20:00,49.99,50.02,49.96,49.96,30700.0,32.8313,32.851,32.8116,32.8116,30700.0
2005-06-17 14:30:00,49.96,49.99,49.93,49.94,28200.0,32.8116,32.8313,32.7919,32.7985,28200.0
2005-06-17 14:40:00,49.93,49.96,49.92,49.95,15000.0,32.7919,32.8116,32.7853,32.805,15000.0
2005-06-17 14:50:00,49.96,50.02,49.94,50.01,31400.0,32.8116,32.851,32.7985,32.8444,31400.0
2005-06-17 15:00:00,50.01,50.13,50.0,50.12,29200.0,32.8444,32.9232,32.8379,32.9167,29200.0
2005-06-17 15:10:00,50.17,50.17,50.12,50.17,30100.0,32.9495,32.9495,32.9167,32.9495,30100.0
2005-06-17 15:20:00,50.17,50.33,50.16,50.28,29900.0,32.9495,33.0546,32.9429,33.0218,29900.0
2005-06-17 15:30:00,50.27,50.3,50.14,50.14,25400.0,33.0152,33.0349,32.9298,32.9298,25400.0
2005-06-17 15:40:00,50.14,50.36,50.14,50.36,22800.0,32.9298,33.0743,32.9298,33.0743,22800.0
2005-06-17 15:50:00,50.36,50.36,50.26,50.29,49100.0,33.0743,33.0743,33.0086,33.0283,49100.0
2005-06-20 09:30:00,49.75,49.76,49.2,49.21,48400.0,32.6737,32.6802,32.3125,32.319,48400.0
2005-06-20 09:40:00,49.22,49.43,49.16,49.21,29200.0,32.3256,32.4635,32.2862,32.319,29200.0
2005-06-20 09:50:00,49.19,49.21,49.04,49.15,38100.0,32.3059,32.319,32.2074,32.2796,38100.0
2005-06-20 10:00:00,49.14,49.2,49.02,49.02,36900.0,32.2731,32.3125,32.1942,32.1942,36900.0
2005-06-20 10:10:00,49.01,49.01,48.86,48.92,22600.0,32.1877,32.1877,32.0892,32.1286,22600.0
2005-06-20 10:20:00,48.92,48.93,48.78,48.78,20400.0,32.1286,32.1351,32.0366,32.0366,20400.0
2005-06-20 10:30:00,48.78,48.82,48.7,48.8,45700.0,32.0366,32.0629,31.9841,32.0498,45700.0
2005-06-20 10:40:00,48.8,48.9,48.8,48.86,47800.0,32.0498,32.1154,32.0498,32.0892,47800.0
2005-06-20 10:50:00,48.85,48.9,48.81,48.88,50800.0,32.0826,32.1154,32.0563,32.1023,50800.0
2005-06-20 11:00:00,48.89,48.89,48.8,48.81,37300.0,32.1089,32.1089,32.0498,32.0563,37300.0
2005-06-20 11:10:00,48.83,48.9,48.82,48.84,15600.0,32.0695,32.1154,32.0629,32.076,15600.0
2005-06-20 11:20:00,48.84,48.84,48.75,48.79,33200.0,32.076,32.076,32.0169,32.0432,33200.0
2005-06-20 11:30:00,48.78,48.85,48.75,48.84,28900.0,32.0366,32.0826,32.0169,32.076,28900.0
2005-06-20 11:40:00,48.84,48.84,48.76,48.78,30900.0,32.076,32.076,32.0235,32.0366,30900.0
2005-06-20 11:50:00,48.81,48.94,48.81,48.9,21000.0,32.0563,32.1417,32.0563,32.1154,21000.0
2005-06-20 12:00:00,48.92,48.93,48.8,48.91,32100.0,32.1286,32.1351,32.0498,32.122,32100.0
2005-06-20 12:10:00,48.91,48.98,48.87,48.93,15100.0,32.122,32.168,32.0957,32.1351,15100.0
2005-06-20 12:20:00,48.93,48.93,48.86,48.91,34500.0,32.1351,32.1351,32.0892,32.122,34500.0
2005-06-20 12:30:00,48.9,49.0,48.9,48.98,51500.0,32.1154,32.1811,32.1154,32.168,51500.0
2005-06-20 12:40:00,49.0,49.01,48.96,48.97,34000.0,32.1811,32.1877,32.1548,32.1614,34000.0
2005-06-20 12:50:00,48.97,49.05,48.97,49.02,16400.0,32.1614,32.2139,32.1614,32.1942,16400.0
2005-06-20 13:00:00,49.01,49.03,49.0,49.01,30500.0,32.1877,32.2008,32.1811,32.1877,30500.0
2005-06-20 13:10:00,49.0,49.02,49.0,49.01,15000.0,32.1811,32.1942,32.1811,32.1877,15000.0
2005-06-20 13:20:00,49.01,49.03,49.0,49.02,18800.0,32.1877,32.2008,32.1811,32.1942,18800.0
2005-06-20 13:30:00,49.03,49.06,48.97,49.05,121600.0,32.2008,32.2205,32.1614,32.2139,121600.0
2005-06-20 13:40:00,49.05,49.1,49.0,49.02,22100.0,32.2139,32.2468,32.1811,32.1942,22100.0
2005-06-20 13:50:00,49.01,49.06,49.0,49.01,23400.0,32.1877,32.2205,32.1811,32.1877,23400.0
2005-06-20 14:00:00,49.02,49.04,48.99,49.02,24600.0,32.1942,32.2074,32.1745,32.1942,24600.0
2005-06-20 14:10:00,49.02,49.04,49.0,49.04,31800.0,32.1942,32.2074,32.1811,32.2074,31800.0
2005-06-20 14:20:00,49.04,49.13,49.01,49.09,59100.0,32.2074,32.2665,32.1877,32.2402,59100.0
2005-06-20 14:30:00,49.08,49.08,49.01,49.01,25600.0,32.2336,32.2336,32.1877,32.1877,25600.0
2005-06-20 14:40:00,49.02,49.05,49.01,49.05,38300.0,32.1942,32.2139,32.1877,32.2139,38300.0
2005-06-20 14:50:00,49.03,49.06,49.0,49.06,32900.0,32.2008,32.2205,32.1811,32.2205,32900.0
2005-06-20 15:00:00,49.07,49.1,49.02,49.09,35500.0,32.2271,32.2468,32.1942,32.2402,35500.0
2005-06-20 15:10:00,49.08,49.1,49.02,49.03,48700.0,32.2336,32.2468,32.1942,32.2008,48700.0
2005-06-20 15:20:00,49.04,49.09,49.01,49.04,43900.0,32.2074,32.2402,32.1877,32.2074,43900.0
2005-06-20 15:30:00,49.03,49.08,49.0,49.05,63200.0,32.2008,32.2336,32.1811,32.2139,63200.0
2005-06-20 15:40:00,49.02,49.07,49.0,49.01,77400.0,32.1942,32.2271,32.1811,32.1877,77400.0
2005-06-20 15:50:00,49.01,49.03,49.0,49.02,89500.0,32.1877,32.2008,32.1811,32.1942,89500.0
2005-06-21 09:30:00,49.0,49.1,48.9,49.1,53600.0,32.1811,32.2468,32.1154,32.2468,53600.0
2005-06-21 09:40:00,49.1,49.1,48.78,48.87,91900.0,32.2468,32.2468,32.0366,32.0957,91900.0
2005-06-21 09:50:00,48.87,48.9,48.44,48.55,88100.0,32.0957,32.1154,31.8133,31.8856,88100.0
2005-06-21 10:00:00,48.55,48.6,48.53,48.56,83100.0,31.8856,31.9184,31.8724,31.8921,83100.0
2005-06-21 10:10:00,48.57,48.6,48.4,48.49,47300.0,31.8987,31.9184,31.7871,31.8462,47300.0
2005-06-21 10:20:00,48.46,48.63,48.46,48.61,73100.0,31.8265,31.9381,31.8265,31.925,73100.0
2005-06-21 10:30:00,48.62,48.66,48.51,48.63,81000.0,31.9315,31.9578,31.8593,31.9381,81000.0
2005-06-21 10:40:00,48.64,48.72,48.44,48.48,73200.0,31.9447,31.9972,31.8133,31.8396,73200.0
2005-06-21 10:50:00,48.48,48.62,48.44,48.62,24600.0,31.8396,31.9315,31.8133,31.9315,24600.0
2005-06-21 11:00:00,48.64,48.65,48.6,48.61,17600.0,31.9447,31.9512,31.9184,31.925,17600.0
2005-06-21 11:10:00,48.61,48.64,48.6,48.63,18000.0,31.925,31.9447,31.9184,31.9381,18000.0
2005-06-21 11:20:00,48.63,48.63,48.5,48.62,26000.0,31.9381,31.9381,31.8527,31.9315,26000.0
2005-06-21 11:30:00,48.62,48.62,48.53,48.61,16800.0,31.9315,31.9315,31.8724,31.925,16800.0
2005-06-21 11:40:00,48.6,48.61,48.55,48.61,10900.0,31.9184,31.925,31.8856,31.925,10900.0
2005-06-21 11:50:00,48.61,48.7,48.6,48.6,52700.0,31.925,31.9841,31.9184,31.9184,52700.0
2005-06-21 12:00:00,48.6,48.66,48.56,48.61,14600.0,31.9184,31.9578,31.8921,31.925,14600.0
2005-06-21 12:10:00,48.62,48.65,48.6,48.6,80000.0,31.9315,31.9512,31.9184,31.9184,80000.0
2005-06-21 12:20:00,48.62,48.62,48.56,48.56,27100.0,31.9315,31.9315,31.8921,31.8921,27100.0
2005-06-21 12:30:00,48.57,48.6,48.55,48.6,17500.0,31.8987,31.9184,31.8856,31.9184,17500.0
2005-06-21 12:40:00,48.6,48.6,48.57,48.6,9900.0,31.9184,31.9184,31.8987,31.9184,9900.0
2005-06-21 12:50:00,48.6,48.6,48.58,48.58,14900.0,31.9184,31.9184,31.9053,31.9053,14900.0
2005-06-21 13:00:00,48.58,48.6,48.52,48.6,9800.0,31.9053,31.9184,31.8659,31.9184,9800.0
2005-06-21 13:10:00,48.6,48.6,48.5,48.56,34100.0,31.9184,31.9184,31.8527,31.8921,34100.0
2005-06-21 13:20:00,48.56,48.6,48.46,48.58,30900.0,31.8921,31.9184,31.8265,31.9053,30900.0
2005-06-21 13:30:00,48.59,48.59,48.56,48.56,8000.0,31.9118,31.9118,31.8921,31.8921,8000.0
2005-06-21 13:40:00,48.57,48.6,48.53,48.57,36500.0,31.8987,31.9184,31.8724,31.8987,36500.0
2005-06-21 13:50:00,48.57,48.58,48.53,48.57,108700.0,31.8987,31.9053,31.8724,31.8987,108700.0
2005-06-21 14:00:00,48.58,48.59,48.51,48.59,43000.0,31.9053,31.9118,31.8593,31.9118,43000.0
2005-06-21 14:10:00,48.59,48.65,48.57,48.58,33100.0,31.9118,31.9512,31.8987,31.9053,33100.0
2005-06-21 14:20:00,48.62,48.62,48.58,48.59,17300.0,31.9315,31.9315,31.9053,31.9118,17300.0
2005-06-21 14:30:00,48.59,48.62,48.56,48.58,67400.0,31.9118,31.9315,31.8921,31.9053,67400.0
2005-06-21 14:40:00,48.61,48.68,48.6,48.61,22300.0,31.925,31.9709,31.9184,31.925,22300.0
2005-06-21 14:50:00,48.62,48.64,48.54,48.57,15900.0,31.9315,31.9447,31.879,31.8987,15900.0
2005-06-21 15:00:00,48.59,48.61,48.53,48.58,35800.0,31.9118,31.925,31.8724,31.9053,35800.0
2005-06-21 15:10:00,48.6,48.6,48.53,48.53,18700.0,31.9184,31.9184,31.8724,31.8724,18700.0
2005-06-21 15:20:00,48.53,48.56,48.48,48.5,30300.0,31.8724,31.8921,31.8396,31.8527,30300.0
2005-06-21 15:30:00,48.5,48.64,48.5,48.64,48200.0,31.8527,31.9447,31.8527,31.9447,48200.0
2005-06-21 15:40:00,48.64,48.64,48.57,48.58,38800.0,31.9447,31.9447,31.8987,31.9053,38800.0
2005-06-21 15:50:00,48.55,48.58,48.53,48.57,82700.0,31.8856,31.9053,31.8724,31.8987,82700.0
2005-06-22 09:30:00,48.65,48.85,48.59,48.7,106900.0,31.9512,32.0826,31.9118,31.9841,106900.0
2005-06-22 09:40:00,48.67,48.83,48.67,48.73,115500.0,31.9644,32.0695,31.9644,32.0038,115500.0
2005-06-22 09:50:00,48.74,48.8,48.68,48.68,67700.0,32.0103,32.0498,31.9709,31.9709,67700.0
2005-06-22 10:00:00,48.65,48.74,48.59,48.74,36500.0,31.9512,32.0103,31.9118,32.0103,36500.0
2005-06-22 10:10:00,48.75,48.85,48.74,48.85,75800.0,32.0169,32.0826,32.0103,32.0826,75800.0
2005-06-22 10:20:00,48.85,48.85,48.73,48.75,42900.0,32.0826,32.0826,32.0038,32.0169,42900.0
2005-06-22 10:30:00,48.7,48.85,48.7,48.84,46900.0,31.9841,32.0826,31.9841,32.076,46900.0
2005-06-22 10:40:00,48.84,48.84,48.68,48.7,41100.0,32.076,32.076,31.9709,31.9841,41100.0
2005-06-22 10:50:00,48.7,48.7,48.6,48.63,62300.0,31.9841,31.9841,31.9184,31.9381,62300.0
2005-06-22 11:00:00,48.63,48.7,48.57,48.57,11000.0,31.9381,31.9841,31.8987,31.8987,11000.0
2005-06-22 11:10:00,48.57,48.62,48.56,48.6,7700.0,31.8987,31.9315,31.8921,31.9184,7700.0
2005-06-22 11:20:00,48.6,48.69,48.6,48.67,12200.0,31.9184,31.9775,31.9184,31.9644,12200.0
2005-06-22 11:30:00,48.67,48.67,48.58,48.66,8600.0,31.9644,31.9644,31.9053,31.9578,8600.0
2005-06-22 11:40:00,48.66,48.67,48.58,48.59,14300.0,31.9578,31.9644,31.9053,31.9118,14300.0
2005-06-22 11:50:00,48.59,48.6,48.47,48.47,6900.0,31.9118,31.9184,31.833,31.833,6900.0
2005-06-22 12:00:00,48.47,48.65,48.45,48.65,34400.0,31.833,31.9512,31.8199,31.9512,34400.0
2005-06-22 12:10:00,48.64,48.72,48.63,48.7,11400.0,31.9447,31.9972,31.9381,31.9841,11400.0
2005-06-22 12:20:00,48.71,48.74,48.67,48.7,76200.0,31.9906,32.0103,31.9644,31.9841,76200.0
2005-06-22 12:30:00,48.72,48.75,48.7,48.72,184900.0,31.9972,32.0169,31.9841,31.9972,184900.0
2005-06-22 12:40:00,48.73,48.73,48.68,48.73,15300.0,32.0038,32.0038,31.9709,32.0038,15300.0
2005-06-22 12:50:00,48.74,48.75,48.73,48.74,36800.0,32.0103,32.0169,32.0038,32.0103,36800.0
2005-06-22 13:00:00,48.74,48.75,48.72,48.75,17600.0,32.0103,32.0169,31.9972,32.0169,17600.0
2005-06-22 13:10:00,48.76,48.76,48.72,48.75,9900.0,32.0235,32.0235,31.9972,32.0169,9900.0
2005-06-22 13:20:00,48.73,48.74,48.7,48.71,57700.0,32.0038,32.0103,31.9841,31.9906,57700.0
2005-06-22 13:30:00,48.69,48.74,48.65,48.72,25000.0,31.9775,32.0103,31.9512,31.9972,25000.0
2005-06-22 13:40:00,48.73,48.75,48.7,48.7,8700.0,32.0038,32.0169,31.9841,31.9841,8700.0
2005-06-22 13:50:00,48.71,48.72,48.69,48.72,5900.0,31.9906,31.9972,31.9775,31.9972,5900.0
2005-06-22 14:00:00,48.71,48.71,48.6,48.61,27100.0,31.9906,31.9906,31.9184,31.925,27100.0
2005-06-22 14:10:00,48.61,48.74,48.61,48.66,8100.0,31.925,32.0103,31.925,31.9578,8100.0
2005-06-22 14:20:00,48.63,48.67,48.63,48.66,41000.0,31.9381,31.9644,31.9381,31.9578,41000.0
2005-06-22 14:30:00,48.68,48.71,48.65,48.69,44000.0,31.9709,31.9906,31.9512,31.9775,44000.0
2005-06-22 14:40:00,48.68,48.73,48.65,48.72,12200.0,31.9709,32.0038,31.9512,31.9972,12200.0
2005-06-22 14:50:00,48.71,48.8,48.7,48.77,16800.0,31.9906,32.0498,31.9841,32.0301,16800.0
2005-06-22 15:00:00,48.75,48.81,48.74,48.75,46300.0,32.0169,32.0563,32.0103,32.0169,46300.0
2005-06-22 15:10:00,48.76,48.8,48.75,48.76,22900.0,32.0235,32.0498,32.0169,32.0235,22900.0
2005-06-22 15:20:00,48.78,48.8,48.63,48.72,62000.0,32.0366,32.0498,31.9381,31.9972,62000.0
2005-06-22 15:30:00,48.72,48.79,48.66,48.79,23600.0,31.9972,32.0432,31.9578,32.0432,23600.0
2005-06-22 15:40:00,48.78,48.79,48.64,48.65,35600.0,32.0366,32.0432,31.9447,31.9512,35600.0
2005-06-22 15:50:00,48.65,48.77,48.64,48.64,112800.0,31.9512,32.0301,31.9447,31.9447,112800.0
2005-06-23 09:30:00,48.45,48.55,48.35,48.49,28000.0,31.8199,31.8856,31.7542,31.8462,28000.0
2005-06-23 09:40:00,48.53,48.66,48.51,48.64,18800.0,31.8724,31.9578,31.8593,31.9447,18800.0
2005-06-23 09:50:00,48.65,48.71,48.55,48.66,33400.0,31.9512,31.9906,31.8856,31.9578,33400.0
2005-06-23 10:00:00,48.66,48.66,48.5,48.53,20800.0,31.9578,31.9578,31.8527,31.8724,20800.0
2005-06-23 10:10:00,48.54,48.57,48.46,48.5,25100.0,31.879,31.8987,31.8265,31.8527,25100.0
2005-06-23 10:20:00,48.55,48.61,48.5,48.5,12100.0,31.8856,31.925,31.8527,31.8527,12100.0
2005-06-23 10:30:00,48.49,48.7,48.46,48.65,18400.0,31.8462,31.9841,31.8265,31.9512,18400.0
2005-06-23 10:40:00,48.66,48.69,48.5,48.55,34700.0,31.9578,31.9775,31.8527,31.8856,34700.0
2005-06-23 10:50:00,48.56,48.72,48.52,48.72,15100.0,31.8921,31.9972,31.8659,31.9972,15100.0
2005-06-23 11:00:00,48.72,48.75,48.7,48.74,17800.0,31.9972,32.0169,31.9841,32.0103,17800.0
2005-06-23 11:10:00,48.75,48.75,48.71,48.75,33700.0,32.0169,32.0169,31.9906,32.0169,33700.0
2005-06-23 11:20:00,48.75,48.77,48.7,48.73,44200.0,32.0169,32.0301,31.9841,32.0038,44200.0
2005-06-23 11:30:00,48.76,48.79,48.72,48.73,13700.0,32.0235,32.0432,31.9972,32.0038,13700.0
2005-06-23 11:40:00,48.75,48.75,48.64,48.7,26100.0,32.0169,32.0169,31.9447,31.9841,26100.0
2005-06-23 11:50:00,48.7,48.7,48.6,48.6,42500.0,31.9841,31.9841,31.9184,31.9184,42500.0
2005-06-23 12:00:00,48.64,48.71,48.55,48.69,17300.0,31.9447,31.9906,31.8856,31.9775,17300.0
2005-06-23 12:10:00,48.69,48.74,48.65,48.65,19900.0,31.9775,32.0103,31.9512,31.9512,19900.0
2005-06-23 12:20:00,48.66,48.69,48.61,48.62,17300.0,31.9578,31.9775,31.925,31.9315,17300.0
2005-06-23 12:30:00,48.63,48.7,48.57,48.7,11400.0,31.9381,31.9841,31.8987,31.9841,11400.0
2005-06-23 12:40:00,48.7,48.7,48.64,48.67,4800.0,31.9841,31.9841,31.9447,31.9644,4800.0
2005-06-23 12:50:00,48.67,48.67,48.49,48.51,9800.0,31.9644,31.9644,31.8462,31.8593,9800.0
2005-06-23 13:00:00,48.52,48.65,48.5,48.59,20500.0,31.8659,31.9512,31.8527,31.9118,20500.0
2005-06-23 13:10:00,48.58,48.58,48.43,48.52,23900.0,31.9053,31.9053,31.8068,31.8659,23900.0
2005-06-23 13:20:00,48.51,48.56,48.44,48.55,23500.0,31.8593,31.8921,31.8133,31.8856,23500.0
2005-06-23 13:30:00,48.54,48.55,48.3,48.3,46200.0,31.879,31.8856,31.7214,31.7214,46200.0
2005-06-23 13:40:00,48.28,48.29,48.21,48.24,44000.0,31.7082,31.7148,31.6623,31.682,44000.0
2005-06-23 13:50:00,48.23,48.23,48.09,48.14,47200.0,31.6754,31.6754,31.5835,31.6163,47200.0
2005-06-23 14:00:00,48.15,48.25,48.13,48.19,27400.0,31.6229,31.6885,31.6097,31.6491,27400.0
2005-06-23 14:10:00,48.18,48.24,48.1,48.22,16700.0,31.6426,31.682,31.59,31.6688,16700.0
2005-06-23 14:20:00,48.23,48.24,48.12,48.19,28400.0,31.6754,31.682,31.6032,31.6491,28400.0
2005-06-23 14:30:00,48.18,48.31,48.16,48.3,32500.0,31.6426,31.7279,31.6294,31.7214,32500.0
2005-06-23 14:40:00,48.3,48.3,48.03,48.25,35600.0,31.7214,31.7214,31.5441,31.6885,35600.0
2005-06-23 14:50:00,48.29,48.29,48.15,48.26,30200.0,31.7148,31.7148,31.6229,31.6951,30200.0
2005-06-23 15:00:00,48.29,48.29,48.1,48.12,43800.0,31.7148,31.7148,31.59,31.6032,43800.0
2005-06-23 15:10:00,48.12,48.28,48.0,48.0,48000.0,31.6032,31.7082,31.5243,31.5243,48000.0
2005-06-23 15:20:00,48.0,48.09,47.91,47.99,76600.0,31.5243,31.5835,31.4652,31.5178,76600.0
2005-06-23 15:30:00,47.99,48.04,47.92,47.99,52100.0,31.5178,31.5506,31.4718,31.5178,52100.0
2005-06-23 15:40:00,47.99,48.06,47.96,48.01,56800.0,31.5178,31.5638,31.4981,31.5309,56800.0
2005-06-23 15:50:00,48.02,48.15,48.0,48.15,104500.0,31.5375,31.6229,31.5243,31.6229,104500.0
2005-06-24 09:30:00,47.4,47.67,46.67,46.94,128200.0,31.1303,31.3076,30.6509,30.8282,128200.0
2005-06-24 09:40:00,46.94,47.1,46.92,47.05,105000.0,30.8282,30.9333,30.8151,30.9004,105000.0
2005-06-24 09:50:00,47.08,47.17,46.85,47.17,53900.0,30.9201,30.9792,30.7691,30.9792,53900.0
2005-06-24 10:00:00,47.18,47.27,47.12,47.21,29300.0,30.9858,31.0449,30.9464,31.0055,29300.0
2005-06-24 10:10:00,47.21,47.44,47.15,47.16,46000.0,31.0055,31.1566,30.9661,30.9727,46000.0
2005-06-24 10:20:00,47.16,47.18,46.95,47.05,28100.0,30.9727,30.9858,30.8348,30.9004,28100.0
2005-06-24 10:30:00,47.09,47.22,47.08,47.21,31600.0,30.9267,31.0121,30.9201,31.0055,31600.0
2005-06-24 10:40:00,47.21,47.39,47.02,47.04,70300.0,31.0055,31.1237,30.8807,30.8939,70300.0
2005-06-24 10:50:00,47.05,47.24,47.04,47.22,32100.0,30.9004,31.0252,30.8939,31.0121,32100.0
2005-06-24 11:00:00,47.22,47.34,47.21,47.32,41600.0,31.0121,31.0909,31.0055,31.0778,41600.0
2005-06-24 11:10:00,47.31,47.38,47.31,47.37,16300.0,31.0712,31.1172,31.0712,31.1106,16300.0
2005-06-24 11:20:00,47.36,47.43,47.36,47.39,39300.0,31.104,31.15,31.104,31.1237,39300.0
2005-06-24 11:30:00,47.37,47.41,47.27,47.27,33800.0,31.1106,31.1369,31.0449,31.0449,33800.0
2005-06-24 11:40:00,47.29,47.34,47.28,47.32,25200.0,31.0581,31.0909,31.0515,31.0778,25200.0
2005-06-24 11:50:00,47.32,47.32,47.25,47.3,39600.0,31.0778,31.0778,31.0318,31.0646,39600.0
2005-06-24 12:00:00,47.31,47.38,47.3,47.33,23000.0,31.0712,31.1172,31.0646,31.0843,23000.0
2005-06-24 12:10:00,47.34,47.36,47.28,47.36,19900.0,31.0909,31.104,31.0515,31.104,19900.0
2005-06-24 12:20:00,47.34,47.44,47.34,47.42,39000.0,31.0909,31.1566,31.0909,31.1434,39000.0
2005-06-24 12:30:00,47.43,47.45,47.38,47.45,17900.0,31.15,31.1631,31.1172,31.1631,17900.0
2005-06-24 12:40:00,47.43,47.5,47.43,47.48,18200.0,31.15,31.196,31.15,31.1828,18200.0
2005-06-24 12:50:00,47.49,47.55,47.46,47.46,20900.0,31.1894,31.2288,31.1697,31.1697,20900.0
2005-06-24 13:00:00,47.46,47.53,47.45,47.48,25000.0,31.1697,31.2157,31.1631,31.1828,25000.0
2005-06-24 13:10:00,47.49,47.54,47.41,47.52,29700.0,31.1894,31.2222,31.1369,31.2091,29700.0
2005-06-24 13:20:00,47.51,47.54,47.45,47.46,12900.0,31.2025,31.2222,31.1631,31.1697,12900.0
2005-06-24 13:30:00,47.46,47.5,47.41,47.5,19600.0,31.1697,31.196,31.1369,31.196,19600.0
2005-06-24 13:40:00,47.49,47.5,47.42,47.48,20000.0,31.1894,31.196,31.1434,31.1828,20000.0
2005-06-24 13:50:00,47.49,47.54,47.41,47.41,19400.0,31.1894,31.2222,31.1369,31.1369,19400.0
2005-06-24 14:00:00,47.41,47.42,47.32,47.34,23100.0,31.1369,31.1434,31.0778,31.0909,23100.0
2005-06-24 14:10:00,47.33,47.42,47.33,47.41,35400.0,31.0843,31.1434,31.0843,31.1369,35400.0
2005-06-24 14:20:00,47.41,47.51,47.39,47.48,46300.0,31.1369,31.2025,31.1237,31.1828,46300.0
2005-06-24 14:30:00,47.48,47.49,47.35,47.35,21600.0,31.1828,31.1894,31.0975,31.0975,21600.0
2005-06-24 14:40:00,47.35,47.55,47.35,47.55,15600.0,31.0975,31.2288,31.0975,31.2288,15600.0
2005-06-24 14:50:00,47.53,47.53,47.37,47.46,25400.0,31.2157,31.2157,31.1106,31.1697,25400.0
2005-06-24 15:00:00,47.47,47.51,47.46,47.51,50300.0,31.1763,31.2025,31.1697,31.2025,50300.0
2005-06-24 15:10:00,47.5,47.52,47.45,47.51,37300.0,31.196,31.2091,31.1631,31.2025,37300.0
2005-06-24 15:20:00,47.48,47.58,47.43,47.58,34800.0,31.1828,31.2485,31.15,31.2485,34800.0
2005-06-24 15:30:00,47.58,47.64,47.52,47.58,24600.0,31.2485,31.2879,31.2091,31.2485,24600.0
2005-06-24 15:40:00,47.59,47.64,47.55,47.63,27000.0,31.2551,31.2879,31.2288,31.2813,27000.0
2005-06-24 15:50:00,47.63,47.64,47.57,47.58,16400.0,31.2813,31.2879,31.2419,31.2485,16400.0
2005-06-27 09:30:00,47.53,47.6,47.37,47.55,28800.0,31.2157,31.2616,31.1106,31.2288,28800.0
2005-06-27 09:40:00,47.55,47.6,47.26,47.48,66700.0,31.2288,31.2616,31.0383,31.1828,66700.0
2005-06-27 09:50:00,47.49,47.61,47.37,47.58,19900.0,31.1894,31.2682,31.1106,31.2485,19900.0
2005-06-27 10:00:00,47.58,47.7,47.57,47.64,49200.0,31.2485,31.3273,31.2419,31.2879,49200.0
2005-06-27 10:10:00,47.61,47.85,47.58,47.85,22500.0,31.2682,31.4258,31.2485,31.4258,22500.0
2005-06-27 10:20:00,47.82,47.86,47.73,47.86,13200.0,31.4061,31.4324,31.347,31.4324,13200.0
2005-06-27 10:30:00,47.86,47.9,47.8,47.89,10200.0,31.4324,31.4587,31.393,31.4521,10200.0
2005-06-27 10:40:00,47.89,47.91,47.84,47.87,19900.0,31.4521,31.4652,31.4193,31.439,19900.0
2005-06-27 10:50:00,47.88,47.93,47.86,47.91,16200.0,31.4455,31.4784,31.4324,31.4652,16200.0
2005-06-27 11:00:00,47.91,47.93,47.9,47.92,17000.0,31.4652,31.4784,31.4587,31.4718,17000.0
2005-06-27 11:10:00,47.92,48.0,47.91,48.0,16100.0,31.4718,31.5243,31.4652,31.5243,16100.0
2005-06-27 11:20:00,48.0,48.09,48.0,48.0,23600.0,31.5243,31.5835,31.5243,31.5243,23600.0
2005-06-27 11:30:00,48.0,48.0,47.9,47.91,25600.0,31.5243,31.5243,31.4587,31.4652,25600.0
2005-06-27 11:40:00,47.9,48.05,47.89,47.99,23800.0,31.4587,31.5572,31.4521,31.5178,23800.0
2005-06-27 11:50:00,47.97,47.98,47.94,47.97,8600.0,31.5046,31.5112,31.4849,31.5046,8600.0
2005-06-27 12:00:00,47.96,48.05,47.91,48.01,13200.0,31.4981,31.5572,31.4652,31.5309,13200.0
2005-06-27 12:10:00,48.01,48.07,47.97,48.01,10100.0,31.5309,31.5703,31.5046,31.5309,10100.0
2005-06-27 12:20:00,48.03,48.09,48.01,48.01,9000.0,31.5441,31.5835,31.5309,31.5309,9000.0
2005-06-27 12:30:00,47.99,48.03,47.94,47.94,15600.0,31.5178,31.5441,31.4849,31.4849,15600.0
2005-06-27 12:40:00,47.95,47.98,47.88,47.89,14800.0,31.4915,31.5112,31.4455,31.4521,14800.0
2005-06-27 12:50:00,47.89,47.92,47.82,47.9,10200.0,31.4521,31.4718,31.4061,31.4587,10200.0
2005-06-27 13:00:00,47.88,47.88,47.7,47.85,14100.0,31.4455,31.4455,31.3273,31.4258,14100.0
2005-06-27 13:10:00,47.85,47.87,47.82,47.82,7300.0,31.4258,31.439,31.4061,31.4061,7300.0
2005-06-27 13:20:00,47.82,47.83,47.78,47.81,12700.0,31.4061,31.4127,31.3799,31.3996,12700.0
2005-06-27 13:30:00,47.79,47.84,47.74,47.76,13000.0,31.3864,31.4193,31.3536,31.3667,13000.0
2005-06-27 13:40:00,47.75,47.76,47.59,47.68,9200.0,31.3602,31.3667,31.2551,31.3142,9200.0
2005-06-27 13:50:00,47.67,47.69,47.61,47.61,6100.0,31.3076,31.3208,31.2682,31.2682,6100.0
2005-06-27 14:00:00,47.59,47.67,47.56,47.64,24000.0,31.2551,31.3076,31.2354,31.2879,24000.0
2005-06-27 14:10:00,47.62,47.67,47.59,47.59,9500.0,31.2748,31.3076,31.2551,31.2551,9500.0
2005-06-27 14:20:00,47.57,47.61,47.57,47.58,13700.0,31.2419,31.2682,31.2419,31.2485,13700.0
2005-06-27 14:30:00,47.58,47.73,47.57,47.62,13200.0,31.2485,31.347,31.2419,31.2748,13200.0
2005-06-27 14:40:00,47.61,47.66,47.55,47.66,9900.0,31.2682,31.3011,31.2288,31.3011,9900.0
2005-06-27 14:50:00,47.63,47.78,47.62,47.7,13400.0,31.2813,31.3799,31.2748,31.3273,13400.0
2005-06-27 15:00:00,47.68,47.77,47.6,47.77,12200.0,31.3142,31.3733,31.2616,31.3733,12200.0
2005-06-27 15:10:00,47.77,47.8,47.65,47.8,33900.0,31.3733,31.393,31.2945,31.393,33900.0
2005-06-27 15:20:00,47.79,47.97,47.76,47.89,22700.0,31.3864,31.5046,31.3667,31.4521,22700.0
2005-06-27 15:30:00,47.88,47.93,47.8,47.91,18000.0,31.4455,31.4784,31.393,31.4652,18000.0
2005-06-27 15:40:00,47.89,47.89,47.83,47.85,14200.0,31.4521,31.4521,31.4127,31.4258,14200.0
2005-06-27 15:50:00,47.81,47.88,47.79,47.88,38300.0,31.3996,31.4455,31.3864,31.4455,38300.0
2005-06-28 09:30:00,48.02,48.25,47.98,48.13,14100.0,31.5375,31.6885,31.5112,31.6097,14100.0
2005-06-28 09:40:00,48.0,48.52,47.97,48.35,18700.0,31.5243,31.8659,31.5046,31.7542,18700.0
2005-06-28 09:50:00,48.35,48.45,48.29,48.29,12300.0,31.7542,31.8199,31.7148,31.7148,12300.0
2005-06-28 10:00:00,48.29,48.63,48.29,48.5,23900.0,31.7148,31.9381,31.7148,31.8527,23900.0
2005-06-28 10:10:00,48.5,48.75,48.5,48.75,20100.0,31.8527,32.0169,31.8527,32.0169,20100.0
2005-06-28 10:20:00,48.75,48.75,48.61,48.7,25000.0,32.0169,32.0169,31.925,31.9841,25000.0
2005-06-28 10:30:00,48.7,48.7,48.6,48.62,46400.0,31.9841,31.9841,31.9184,31.9315,46400.0
2005-06-28 10:40:00,48.62,48.65,48.59,48.59,39700.0,31.9315,31.9512,31.9118,31.9118,39700.0
2005-06-28 10:50:00,48.58,48.58,48.51,48.51,20900.0,31.9053,31.9053,31.8593,31.8593,20900.0
2005-06-28 11:00:00,48.51,48.7,48.5,48.7,17100.0,31.8593,31.9841,31.8527,31.9841,17100.0
2005-06-28 11:10:00,48.7,48.75,48.65,48.71,29100.0,31.9841,32.0169,31.9512,31.9906,29100.0
2005-06-28 11:20:00,48.67,48.69,48.59,48.68,20000.0,31.9644,31.9775,31.9118,31.9709,20000.0
2005-06-28 11:30:00,48.66,48.72,48.64,48.65,12800.0,31.9578,31.9972,31.9447,31.9512,12800.0
2005-06-28 11:40:00,48.65,48.71,48.65,48.66,8600.0,31.9512,31.9906,31.9512,31.9578,8600.0
2005-06-28 11:50:00,48.66,48.75,48.66,48.74,6800.0,31.9578,32.0169,31.9578,32.0103,6800.0
2005-06-28 12:00:00,48.73,48.8,48.73,48.77,11200.0,32.0038,32.0498,32.0038,32.0301,11200.0
2005-06-28 12:10:00,48.76,49.05,48.75,49.02,51500.0,32.0235,32.2139,32.0169,32.1942,51500.0
2005-06-28 12:20:00,49.02,49.19,49.02,49.08,63900.0,32.1942,32.3059,32.1942,32.2336,63900.0
2005-06-28 12:30:00,49.08,49.11,49.04,49.04,23500.0,32.2336,32.2533,32.2074,32.2074,23500.0
2005-06-28 12:40:00,49.03,49.11,49.02,49.08,13300.0,32.2008,32.2533,32.1942,32.2336,13300.0
2005-06-28 12:50:00,49.08,49.08,49.04,49.06,18000.0,32.2336,32.2336,32.2074,32.2205,18000.0
2005-06-28 13:00:00,49.05,49.23,49.04,49.21,18500.0,32.2139,32.3322,32.2074,32.319,18500.0
2005-06-28 13:10:00,49.21,49.32,49.21,49.23,39100.0,32.319,32.3913,32.319,32.3322,39100.0
2005-06-28 13:20:00,49.24,49.25,49.12,49.13,18300.0,32.3387,32.3453,32.2599,32.2665,18300.0
2005-06-28 13:30:00,49.11,49.13,49.03,49.04,17100.0,32.2533,32.2665,32.2008,32.2074,17100.0
2005-06-28 13:40:00,49.04,49.12,48.99,49.11,12900.0,32.2074,32.2599,32.1745,32.2533,12900.0
2005-06-28 13:50:00,49.1,49.16,49.08,49.14,16400.0,32.2468,32.2862,32.2336,32.2731,16400.0
2005-06-28 14:00:00,49.17,49.23,49.15,49.22,15000.0,32.2928,32.3322,32.2796,32.3256,15000.0
2005-06-28 14:10:00,49.22,49.22,49.09,49.09,42300.0,32.3256,32.3256,32.2402,32.2402,42300.0
2005-06-28 14:20:00,49.09,49.09,49.05,49.05,10900.0,32.2402,32.2402,32.2139,32.2139,10900.0
2005-06-28 14:30:00,49.04,49.14,49.03,49.14,10300.0,32.2074,32.2731,32.2008,32.2731,10300.0
2005-06-28 14:40:00,49.15,49.23,49.13,49.14,21500.0,32.2796,32.3322,32.2665,32.2731,21500.0
2005-06-28 14:50:00,49.14,49.16,49.07,49.08,28000.0,32.2731,32.2862,32.2271,32.2336,28000.0
2005-06-28 15:00:00,49.09,49.19,49.09,49.16,27400.0,32.2402,32.3059,32.2402,32.2862,27400.0
2005-06-28 15:10:00,49.16,49.21,49.15,49.17,12900.0,32.2862,32.319,32.2796,32.2928,12900.0
2005-06-28 15:20:00,49.16,49.16,49.09,49.1,26500.0,32.2862,32.2862,32.2402,32.2468,26500.0
2005-06-28 15:30:00,49.11,49.16,49.1,49.11,38100.0,32.2533,32.2862,32.2468,32.2533,38100.0
2005-06-28 15:40:00,49.11,49.21,49.04,49.12,39900.0,32.2533,32.319,32.2074,32.2599,39900.0
2005-06-28 15:50:00,49.12,49.26,49.12,49.21,37200.0,32.2599,32.3519,32.2599,32.319,37200.0
2005-06-29 09:30:00,49.36,49.42,49.05,49.4,14300.0,32.4175,32.4569,32.2139,32.4438,14300.0
2005-06-29 09:40:00,49.29,49.43,49.22,49.34,16500.0,32.3716,32.4635,32.3256,32.4044,16500.0
2005-06-29 09:50:00,49.31,49.31,49.0,49.1,20600.0,32.3847,32.3847,32.1811,32.2468,20600.0
2005-06-29 10:00:00,49.1,49.11,48.98,48.99,17900.0,32.2468,32.2533,32.168,32.1745,17900.0
2005-06-29 10:10:00,48.99,48.99,48.84,48.85,8900.0,32.1745,32.1745,32.076,32.0826,8900.0
2005-06-29 10:20:00,48.85,49.25,48.85,49.23,18700.0,32.0826,32.3453,32.0826,32.3322,18700.0
2005-06-29 10:30:00,49.26,49.32,49.23,49.24,15700.0,32.3519,32.3913,32.3322,32.3387,15700.0
2005-06-29 10:40:00,49.25,49.41,49.23,49.41,12400.0,32.3453,32.4504,32.3322,32.4504,12400.0
2005-06-29 10:50:00,49.41,49.64,49.4,49.53,28600.0,32.4504,32.6014,32.4438,32.5292,28600.0
2005-06-29 11:00:00,49.55,49.55,49.3,49.3,31800.0,32.5423,32.5423,32.3781,32.3781,31800.0
2005-06-29 11:10:00,49.28,49.37,49.27,49.34,12900.0,32.365,32.4241,32.3584,32.4044,12900.0
2005-06-29 11:20:00,49.35,49.35,49.3,49.32,7700.0,32.411,32.411,32.3781,32.3913,7700.0
2005-06-29 11:30:00,49.32,49.34,49.3,49.31,28000.0,32.3913,32.4044,32.3781,32.3847,28000.0
2005-06-29 11:40:00,49.31,49.37,49.27,49.27,8400.0,32.3847,32.4241,32.3584,32.3584,8400.0
2005-06-29 11:50:00,49.27,49.29,49.16,49.16,7200.0,32.3584,32.3716,32.2862,32.2862,7200.0
2005-06-29 12:00:00,49.16,49.16,49.1,49.1,8000.0,32.2862,32.2862,32.2468,32.2468,8000.0
2005-06-29 12:10:00,49.1,49.1,49.05,49.09,4900.0,32.2468,32.2468,32.2139,32.2402,4900.0
2005-06-29 12:20:00,49.07,49.17,49.05,49.17,8800.0,32.2271,32.2928,32.2139,32.2928,8800.0
2005-06-29 12:30:00,49.17,49.17,49.08,49.1,6600.0,32.2928,32.2928,32.2336,32.2468,6600.0
2005-06-29 12:40:00,49.09,49.16,49.08,49.16,8200.0,32.2402,32.2862,32.2336,32.2862,8200.0
2005-06-29 12:50:00,49.15,49.21,49.12,49.13,7500.0,32.2796,32.319,32.2599,32.2665,7500.0
2005-06-29 13:00:00,49.14,49.18,49.11,49.16,8600.0,32.2731,32.2993,32.2533,32.2862,8600.0
2005-06-29 13:10:00,49.16,49.19,49.15,49.17,4900.0,32.2862,32.3059,32.2796,32.2928,4900.0
2005-06-29 13:20:00,49.16,49.19,49.15,49.19,2300.0,32.2862,32.3059,32.2796,32.3059,2300.0
2005-06-29 13:30:00,49.2,49.22,49.12,49.15,5100.0,32.3125,32.3256,32.2599,32.2796,5100.0
2005-06-29 13:40:00,49.14,49.17,49.03,49.03,4300.0,32.2731,32.2928,32.2008,32.2008,4300.0
2005-06-29 13:50:00,49.04,49.06,48.98,49.03,7300.0,32.2074,32.2205,32.168,32.2008,7300.0
2005-06-29 14:00:00,49.03,49.09,49.02,49.04,6500.0,32.2008,32.2402,32.1942,32.2074,6500.0
2005-06-29 14:10:00,49.07,49.17,49.03,49.14,9300.0,32.2271,32.2928,32.2008,32.2731,9300.0
2005-06-29 14:20:00,49.14,49.17,49.08,49.11,8900.0,32.2731,32.2928,32.2336,32.2533,8900.0
2005-06-29 14:30:00,49.1,49.21,49.1,49.16,10300.0,32.2468,32.319,32.2468,32.2862,10300.0
2005-06-29 14:40:00,49.16,49.22,49.14,49.19,11800.0,32.2862,32.3256,32.2731,32.3059,11800.0
2005-06-29 14:50:00,49.18,49.18,48.97,48.98,7400.0,32.2993,32.2993,32.1614,32.168,7400.0
2005-06-29 15:00:00,49.0,49.15,49.0,49.12,11200.0,32.1811,32.2796,32.1811,32.2599,11200.0
2005-06-29 15:10:00,49.12,49.13,49.02,49.03,14600.0,32.2599,32.2665,32.1942,32.2008,14600.0
2005-06-29 15:20:00,49.02,49.06,49.0,49.0,11900.0,32.1942,32.2205,32.1811,32.1811,11900.0
2005-06-29 15:30:00,49.01,49.01,48.95,48.99,21000.0,32.1877,32.1877,32.1483,32.1745,21000.0
2005-06-29 15:40:00,48.99,49.0,48.85,48.88,44700.0,32.1745,32.1811,32.0826,32.1023,44700.0
2005-06-29 15:50:00,48.87,49.0,48.86,48.95,37500.0,32.0957,32.1811,32.0892,32.1483,37500.0
2005-06-30 09:30:00,49.0,49.18,48.95,48.95,13200.0,32.1811,32.2993,32.1483,32.1483,13200.0
2005-06-30 09:40:00,48.95,48.96,48.73,48.73,13900.0,32.1483,32.1548,32.0038,32.0038,13900.0
2005-06-30 09:50:00,48.77,48.85,48.68,48.81,55100.0,32.0301,32.0826,31.9709,32.0563,55100.0
2005-06-30 10:00:00,48.8,49.18,48.8,49.08,13300.0,32.0498,32.2993,32.0498,32.2336,13300.0
2005-06-30 10:10:00,49.07,49.11,49.01,49.01,5300.0,32.2271,32.2533,32.1877,32.1877,5300.0
2005-06-30 10:20:00,48.98,49.05,48.95,49.05,18400.0,32.168,32.2139,32.1483,32.2139,18400.0
2005-06-30 10:30:00,49.08,49.13,49.08,49.1,6500.0,32.2336,32.2665,32.2336,32.2468,6500.0
2005-06-30 10:40:00,49.1,49.17,49.07,49.17,9500.0,32.2468,32.2928,32.2271,32.2928,9500.0
2005-06-30 10:50:00,49.15,49.16,49.1,49.1,25100.0,32.2796,32.2862,32.2468,32.2468,25100.0
2005-06-30 11:00:00,49.09,49.09,48.96,48.97,10000.0,32.2402,32.2402,32.1548,32.1614,10000.0
2005-06-30 11:10:00,48.96,48.98,48.94,48.96,8200.0,32.1548,32.168,32.1417,32.1548,8200.0
2005-06-30 11:20:00,48.96,49.01,48.96,49.0,4900.0,32.1548,32.1877,32.1548,32.1811,4900.0
2005-06-30 11:30:00,49.0,49.03,48.99,48.99,3600.0,32.1811,32.2008,32.1745,32.1745,3600.0
2005-06-30 11:40:00,49.0,49.02,48.99,48.99,7100.0,32.1811,32.1942,32.1745,32.1745,7100.0
2005-06-30 11:50:00,48.99,49.1,48.99,49.08,13700.0,32.1745,32.2468,32.1745,32.2336,13700.0
2005-06-30 12:00:00,49.08,49.08,49.02,49.04,7300.0,32.2336,32.2336,32.1942,32.2074,7300.0
2005-06-30 12:10:00,49.05,49.24,49.02,49.24,16900.0,32.2139,32.3387,32.1942,32.3387,16900.0
2005-06-30 12:20:00,49.25,49.3,49.21,49.23,6500.0,32.3453,32.3781,32.319,32.3322,6500.0
2005-06-30 12:30:00,49.21,49.27,49.21,49.24,5000.0,32.319,32.3584,32.319,32.3387,5000.0
2005-06-30 12:40:00,49.23,49.23,49.15,49.2,5100.0,32.3322,32.3322,32.2796,32.3125,5100.0
2005-06-30 12:50:00,49.22,49.26,49.2,49.24,4100.0,32.3256,32.3519,32.3125,32.3387,4100.0
2005-06-30 13:00:00,49.22,49.22,49.15,49.15,5200.0,32.3256,32.3256,32.2796,32.2796,5200.0
2005-06-30 13:10:00,49.15,49.15,49.1,49.11,5100.0,32.2796,32.2796,32.2468,32.2533,5100.0
2005-06-30 13:20:00,49.11,49.11,49.07,49.07,2500.0,32.2533,32.2533,32.2271,32.2271,2500.0
2005-06-30 13:30:00,49.08,49.08,49.01,49.02,6800.0,32.2336,32.2336,32.1877,32.1942,6800.0
2005-06-30 13:40:00,49.03,49.05,49.0,49.0,4700.0,32.2008,32.2139,32.1811,32.1811,4700.0
2005-06-30 13:50:00,49.0,49.14,49.0,49.13,11700.0,32.1811,32.2731,32.1811,32.2665,11700.0
2005-06-30 14:00:00,49.14,49.17,49.13,49.17,23800.0,32.2731,32.2928,32.2665,32.2928,23800.0
2005-06-30 14:10:00,49.17,49.18,48.95,49.04,33800.0,32.2928,32.2993,32.1483,32.2074,33800.0
2005-06-30 14:20:00,49.12,49.12,48.92,48.96,32800.0,32.2599,32.2599,32.1286,32.1548,32800.0
2005-06-30 14:30:00,48.98,49.05,48.85,48.88,18400.0,32.168,32.2139,32.0826,32.1023,18400.0
2005-06-30 14:40:00,48.87,48.94,48.79,48.9,22700.0,32.0957,32.1417,32.0432,32.1154,22700.0
2005-06-30 14:50:00,48.9,49.03,48.84,48.96,30500.0,32.1154,32.2008,32.076,32.1548,30500.0
2005-06-30 15:00:00,48.97,49.0,48.92,49.0,29700.0,32.1614,32.1811,32.1286,32.1811,29700.0
2005-06-30 15:10:00,49.0,49.13,48.95,49.13,36100.0,32.1811,32.2665,32.1483,32.2665,36100.0
2005-06-30 15:20:00,49.13,49.13,49.04,49.05,45200.0,32.2665,32.2665,32.2074,32.2139,45200.0
2005-06-30 15:30:00,49.05,49.06,48.96,49.02,42700.0,32.2139,32.2205,32.1548,32.1942,42700.0
2005-06-30 15:40:00,49.01,49.03,48.8,48.8,58700.0,32.1877,32.2008,32.0498,32.0498,58700.0
2005-06-30 15:50:00,48.8,48.81,48.53,48.64,109800.0,32.0498,32.0563,31.8724,31.9447,109800.0
2005-07-01 09:30:00,48.94,49.02,48.72,48.74,22300.0,32.1417,32.1942,31.9972,32.0103,22300.0
2005-07-01 09:40:00,48.74,48.84,48.28,48.28,24300.0,32.0103,32.076,31.7082,31.7082,24300.0
2005-07-01 09:50:00,48.28,48.72,48.16,48.65,28600.0,31.7082,31.9972,31.6294,31.9512,28600.0
2005-07-01 10:00:00,48.64,48.74,48.49,48.51,29800.0,31.9447,32.0103,31.8462,31.8593,29800.0
2005-07-01 10:10:00,48.5,48.5,48.3,48.38,19600.0,31.8527,31.8527,31.7214,31.7739,19600.0
2005-07-01 10:20:00,48.36,48.43,48.18,48.42,25400.0,31.7608,31.8068,31.6426,31.8002,25400.0
2005-07-01 10:30:00,48.41,48.62,48.41,48.53,29100.0,31.7936,31.9315,31.7936,31.8724,29100.0
2005-07-01 10:40:00,48.53,48.59,48.47,48.57,16300.0,31.8724,31.9118,31.833,31.8987,16300.0
2005-07-01 10:50:00,48.56,48.59,48.41,48.41,14100.0,31.8921,31.9118,31.7936,31.7936,14100.0
2005-07-01 11:00:00,48.41,48.51,48.39,48.43,20500.0,31.7936,31.8593,31.7805,31.8068,20500.0
2005-07-01 11:10:00,48.42,48.72,48.42,48.72,15600.0,31.8002,31.9972,31.8002,31.9972,15600.0
2005-07-01 11:20:00,48.72,48.87,48.7,48.87,13500.0,31.9972,32.0957,31.9841,32.0957,13500.0
2005-07-01 11:30:00,48.87,48.88,48.71,48.71,13200.0,32.0957,32.1023,31.9906,31.9906,13200.0
2005-07-01 11:40:00,48.71,48.8,48.7,48.8,10600.0,31.9906,32.0498,31.9841,32.0498,10600.0
2005-07-01 11:50:00,48.81,48.81,48.71,48.71,10500.0,32.0563,32.0563,31.9906,31.9906,10500.0
2005-07-01 12:00:00,48.71,48.77,48.68,48.7,11700.0,31.9906,32.0301,31.9709,31.9841,11700.0
2005-07-01 12:10:00,48.72,48.76,48.68,48.71,6800.0,31.9972,32.0235,31.9709,31.9906,6800.0
2005-07-01 12:20:00,48.74,48.89,48.74,48.85,11200.0,32.0103,32.1089,32.0103,32.0826,11200.0
2005-07-01 12:30:00,48.85,48.85,48.75,48.81,7200.0,32.0826,32.0826,32.0169,32.0563,7200.0
2005-07-01 12:40:00,48.82,48.88,48.82,48.83,6700.0,32.0629,32.1023,32.0629,32.0695,6700.0
2005-07-01 12:50:00,48.83,48.9,48.81,48.86,7600.0,32.0695,32.1154,32.0563,32.0892,7600.0
2005-07-01 13:00:00,48.86,48.87,48.79,48.79,12900.0,32.0892,32.0957,32.0432,32.0432,12900.0
2005-07-01 13:10:00,48.83,48.94,48.82,48.93,7000.0,32.0695,32.1417,32.0629,32.1351,7000.0
2005-07-01 13:20:00,48.94,49.01,48.93,48.96,10700.0,32.1417,32.1877,32.1351,32.1548,10700.0
2005-07-01 13:30:00,48.95,49.0,48.91,49.0,11300.0,32.1483,32.1811,32.122,32.1811,11300.0
2005-07-01 13:40:00,49.0,49.0,48.97,48.99,7600.0,32.1811,32.1811,32.1614,32.1745,7600.0
2005-07-01 13:50:00,49.0,49.04,48.94,48.94,17800.0,32.1811,32.2074,32.1417,32.1417,17800.0
2005-07-01 14:00:00,48.93,49.03,48.91,48.98,23200.0,32.1351,32.2008,32.122,32.168,23200.0
2005-07-01 14:10:00,48.97,49.0,48.91,48.94,12400.0,32.1614,32.1811,32.122,32.1417,12400.0
2005-07-01 14:20:00,48.94,48.99,48.93,48.97,18500.0,32.1417,32.1745,32.1351,32.1614,18500.0
2005-07-01 14:30:00,48.96,49.02,48.95,49.01,16800.0,32.1548,32.1942,32.1483,32.1877,16800.0
2005-07-01 14:40:00,49.01,49.1,49.0,49.1,16300.0,32.1877,32.2468,32.1811,32.2468,16300.0
2005-07-01 14:50:00,49.1,49.13,49.03,49.07,11900.0,32.2468,32.2665,32.2008,32.2271,11900.0
2005-07-01 15:00:00,49.07,49.13,49.06,49.13,10500.0,32.2271,32.2665,32.2205,32.2665,10500.0
2005-07-01 15:10:00,49.14,49.16,49.06,49.07,11700.0,32.2731,32.2862,32.2205,32.2271,11700.0
2005-07-01 15:20:00,49.06,49.09,48.98,48.99,8000.0,32.2205,32.2402,32.168,32.1745,8000.0
2005-07-01 15:30:00,48.99,49.08,48.99,49.03,11700.0,32.1745,32.2336,32.1745,32.2008,11700.0
2005-07-01 15:40:00,49.03,49.13,48.99,49.05,10800.0,32.2008,32.2665,32.1745,32.2139,10800.0
2005-07-01 15:50:00,49.05,49.05,48.93,49.04,25000.0,32.2139,32.2139,32.1351,32.2074,25000.0
2005-07-05 09:30:00,49.0,49.19,48.96,49.11,35400.0,32.1811,32.3059,32.1548,32.2533,35400.0
2005-07-05 09:40:00,49.12,49.53,48.9,49.5,42700.0,32.2599,32.5292,32.1154,32.5095,42700.0
2005-07-05 09:50:00,49.53,49.65,49.39,49.61,52000.0,32.5292,32.608,32.4372,32.5817,52000.0
2005-07-05 10:00:00,49.61,49.95,49.61,49.88,66600.0,32.5817,32.805,32.5817,32.7591,66600.0
2005-07-05 10:10:00,49.87,50.4,49.87,50.39,66500.0,32.7525,33.1006,32.7525,33.094,66500.0
2005-07-05 10:20:00,50.35,50.6,50.35,50.48,79400.0,33.0677,33.2319,33.0677,33.1531,79400.0
2005-07-05 10:30:00,50.49,50.77,50.48,50.59,72300.0,33.1597,33.3436,33.1531,33.2253,72300.0
2005-07-05 10:40:00,50.59,50.87,50.59,50.82,46200.0,33.2253,33.4092,33.2253,33.3764,46200.0
2005-07-05 10:50:00,50.81,50.81,50.53,50.62,36200.0,33.3698,33.3698,33.1859,33.2451,36200.0
2005-07-05 11:00:00,50.63,50.66,50.51,50.66,67000.0,33.2516,33.2713,33.1728,33.2713,67000.0
2005-07-05 11:10:00,50.68,50.74,50.68,50.72,33900.0,33.2845,33.3239,33.2845,33.3107,33900.0
2005-07-05 11:20:00,50.72,50.74,50.65,50.74,36000.0,33.3107,33.3239,33.2648,33.3239,36000.0
2005-07-05 11:30:00,50.73,50.74,50.59,50.65,18600.0,33.3173,33.3239,33.2253,33.2648,18600.0
2005-07-05 11:40:00,50.64,50.65,50.6,50.62,17200.0,33.2582,33.2648,33.2319,33.2451,17200.0
2005-07-05 11:50:00,50.63,50.68,50.62,50.65,52900.0,33.2516,33.2845,33.2451,33.2648,52900.0
2005-07-05 12:00:00,50.66,50.68,50.64,50.67,33600.0,33.2713,33.2845,33.2582,33.2779,33600.0
2005-07-05 12:10:00,50.69,50.77,50.66,50.66,40900.0,33.291,33.3436,33.2713,33.2713,40900.0
2005-07-05 12:20:00,50.64,50.82,50.64,50.8,28800.0,33.2582,33.3764,33.2582,33.3633,28800.0
2005-07-05 12:30:00,50.81,50.94,50.81,50.93,49900.0,33.3698,33.4552,33.3698,33.4486,49900.0
2005-07-05 12:40:00,50.95,51.15,50.94,51.08,41100.0,33.4618,33.5931,33.4552,33.5472,41100.0
2005-07-05 12:50:00,51.07,51.17,51.04,51.1,16500.0,33.5406,33.6063,33.5209,33.5603,16500.0
2005-07-05 13:00:00,51.1,51.21,51.09,51.12,20900.0,33.5603,33.6325,33.5537,33.5734,20900.0
2005-07-05 13:10:00,51.11,51.3,51.05,51.07,25700.0,33.5669,33.6916,33.5275,33.5406,25700.0
2005-07-05 13:20:00,51.07,51.12,51.01,51.07,18700.0,33.5406,33.5734,33.5012,33.5406,18700.0
2005-07-05 13:30:00,51.07,51.09,50.9,51.03,32700.0,33.5406,33.5537,33.4289,33.5143,32700.0
2005-07-05 13:40:00,51.04,51.09,50.99,50.99,24100.0,33.5209,33.5537,33.4881,33.4881,24100.0
2005-07-05 13:50:00,50.99,50.99,50.89,50.91,33000.0,33.4881,33.4881,33.4224,33.4355,33000.0
2005-07-05 14:00:00,50.9,50.98,50.88,50.96,26100.0,33.4289,33.4815,33.4158,33.4683,26100.0
2005-07-05 14:10:00,50.97,50.99,50.89,50.92,22000.0,33.4749,33.4881,33.4224,33.4421,22000.0
2005-07-05 14:20:00,50.92,50.94,50.85,50.88,25600.0,33.4421,33.4552,33.3961,33.4158,25600.0
2005-07-05 14:30:00,50.85,50.85,50.81,50.84,34100.0,33.3961,33.3961,33.3698,33.3895,34100.0
2005-07-05 14:40:00,50.85,50.91,50.82,50.89,63300.0,33.3961,33.4355,33.3764,33.4224,63300.0
2005-07-05 14:50:00,50.89,51.06,50.89,51.0,53100.0,33.4224,33.534,33.4224,33.4946,53100.0
2005-07-05 15:00:00,51.0,51.12,50.99,51.09,110900.0,33.4946,33.5734,33.4881,33.5537,110900.0
2005-07-05 15:10:00,51.08,51.15,51.02,51.13,75900.0,33.5472,33.5931,33.5078,33.58,75900.0
2005-07-05 15:20:00,51.13,51.5,51.13,51.33,90700.0,33.58,33.823,33.58,33.7113,90700.0
2005-07-05 15:30:00,51.33,51.42,51.31,51.41,60400.0,33.7113,33.7705,33.6982,33.7639,60400.0
2005-07-05 15:40:00,51.41,51.62,51.4,51.57,84800.0,33.7639,33.9018,33.7573,33.869,84800.0
2005-07-05 15:50:00,51.57,51.6,51.5,51.57,109100.0,33.869,33.8887,33.823,33.869,109100.0
2005-07-06 09:30:00,51.65,51.9,51.4,51.52,48500.0,33.9215,34.0857,33.7573,33.8361,48500.0
2005-07-06 09:40:00,51.53,51.75,51.44,51.62,44100.0,33.8427,33.9872,33.7836,33.9018,44100.0
2005-07-06 09:50:00,51.62,51.98,51.6,51.82,47700.0,33.9018,34.1382,33.8887,34.0332,47700.0
2005-07-06 10:00:00,51.82,51.88,51.72,51.88,42500.0,34.0332,34.0726,33.9675,34.0726,42500.0
2005-07-06 10:10:00,51.88,52.01,51.86,51.94,51000.0,34.0726,34.1579,34.0594,34.112,51000.0
2005-07-06 10:20:00,51.93,51.93,51.71,51.71,39300.0,34.1054,34.1054,33.9609,33.9609,39300.0
2005-07-06 10:30:00,51.71,51.87,51.69,51.87,42300.0,33.9609,34.066,33.9478,34.066,42300.0
2005-07-06 10:40:00,51.88,51.94,51.85,51.88,28800.0,34.0726,34.112,34.0529,34.0726,28800.0
2005-07-06 10:50:00,51.87,52.03,51.87,52.0,33600.0,34.066,34.1711,34.066,34.1514,33600.0
2005-07-06 11:00:00,51.98,52.0,51.9,51.93,34200.0,34.1382,34.1514,34.0857,34.1054,34200.0
2005-07-06 11:10:00,51.93,51.99,51.91,51.96,30100.0,34.1054,34.1448,34.0923,34.1251,30100.0
2005-07-06 11:20:00,51.95,52.05,51.95,52.01,23300.0,34.1185,34.1842,34.1185,34.1579,23300.0
2005-07-06 11:30:00,52.02,52.06,52.02,52.02,44300.0,34.1645,34.1908,34.1645,34.1645,44300.0
2005-07-06 11:40:00,52.01,52.01,51.79,51.81,20100.0,34.1579,34.1579,34.0135,34.0266,20100.0
2005-07-06 11:50:00,51.81,52.0,51.81,52.0,18800.0,34.0266,34.1514,34.0266,34.1514,18800.0
2005-07-06 12:00:00,52.0,52.0,51.92,51.95,25700.0,34.1514,34.1514,34.0988,34.1185,25700.0
2005-07-06 12:10:00,51.96,52.02,51.95,51.97,49300.0,34.1251,34.1645,34.1185,34.1317,49300.0
2005-07-06 12:20:00,52.0,52.02,51.91,51.92,80600.0,34.1514,34.1645,34.0923,34.0988,80600.0
2005-07-06 12:30:00,51.91,51.93,51.65,51.66,43000.0,34.0923,34.1054,33.9215,33.9281,43000.0
2005-07-06 12:40:00,51.66,51.66,51.56,51.59,46100.0,33.9281,33.9281,33.8624,33.8821,46100.0
2005-07-06 12:50:00,51.6,51.64,51.58,51.61,21400.0,33.8887,33.9149,33.8755,33.8952,21400.0
2005-07-06 13:00:00,51.61,51.61,51.46,51.55,36600.0,33.8952,33.8952,33.7967,33.8558,36600.0
2005-07-06 13:10:00,51.55,51.56,51.46,51.49,24600.0,33.8558,33.8624,33.7967,33.8164,24600.0
2005-07-06 13:20:00,51.48,51.54,51.48,51.49,32100.0,33.8099,33.8493,33.8099,33.8164,32100.0
2005-07-06 13:30:00,51.49,51.57,51.49,51.54,20700.0,33.8164,33.869,33.8164,33.8493,20700.0
2005-07-06 13:40:00,51.54,51.57,51.5,51.5,18800.0,33.8493,33.869,33.823,33.823,18800.0
2005-07-06 13:50:00,51.49,51.52,51.43,51.48,24400.0,33.8164,33.8361,33.777,33.8099,24400.0
2005-07-06 14:00:00,51.49,51.52,51.33,51.34,33800.0,33.8164,33.8361,33.7113,33.7179,33800.0
2005-07-06 14:10:00,51.34,51.36,51.19,51.19,43800.0,33.7179,33.7311,33.6194,33.6194,43800.0
2005-07-06 14:20:00,51.2,51.21,51.1,51.11,35300.0,33.626,33.6325,33.5603,33.5669,35300.0
2005-07-06 14:30:00,51.12,51.12,50.91,50.94,35700.0,33.5734,33.5734,33.4355,33.4552,35700.0
2005-07-06 14:40:00,50.94,50.96,50.9,50.9,37600.0,33.4552,33.4683,33.4289,33.4289,37600.0
2005-07-06 14:50:00,50.89,50.9,50.82,50.86,42100.0,33.4224,33.4289,33.3764,33.4027,42100.0
2005-07-06 15:00:00,50.85,50.94,50.77,50.94,45500.0,33.3961,33.4552,33.3436,33.4552,45500.0
2005-07-06 15:10:00,50.95,50.96,50.89,50.91,29400.0,33.4618,33.4683,33.4224,33.4355,29400.0
2005-07-06 15:20:00,50.9,51.07,50.83,51.07,40000.0,33.4289,33.5406,33.383,33.5406,40000.0
2005-07-06 15:30:00,51.08,51.2,51.07,51.15,43000.0,33.5472,33.626,33.5406,33.5931,43000.0
2005-07-06 15:40:00,51.15,51.24,51.14,51.24,44600.0,33.5931,33.6522,33.5866,33.6522,44600.0
2005-07-06 15:50:00,51.24,51.31,51.22,51.23,66100.0,33.6522,33.6982,33.6391,33.6457,66100.0
2005-07-07 09:30:00,51.2,51.21,51.04,51.05,34400.0,33.626,33.6325,33.5209,33.5275,34400.0
2005-07-07 09:40:00,51.05,51.22,51.05,51.22,32000.0,33.5275,33.6391,33.5275,33.6391,32000.0
2005-07-07 09:50:00,51.22,51.39,50.84,50.84,70600.0,33.6391,33.7508,33.3895,33.3895,70600.0
2005-07-07 10:00:00,50.86,51.3,50.83,51.25,71800.0,33.4027,33.6916,33.383,33.6588,71800.0
2005-07-07 10:10:00,51.28,51.29,51.07,51.24,33400.0,33.6785,33.6851,33.5406,33.6522,33400.0
2005-07-07 10:20:00,51.24,51.37,51.24,51.3,91600.0,33.6522,33.7376,33.6522,33.6916,91600.0
2005-07-07 10:30:00,51.32,51.32,51.14,51.24,46000.0,33.7048,33.7048,33.5866,33.6522,46000.0
2005-07-07 10:40:00,51.24,51.26,51.19,51.23,30000.0,33.6522,33.6654,33.6194,33.6457,30000.0
2005-07-07 10:50:00,51.23,51.24,51.1,51.15,31900.0,33.6457,33.6522,33.5603,33.5931,31900.0
2005-07-07 11:00:00,51.15,51.23,51.09,51.22,33100.0,33.5931,33.6457,33.5537,33.6391,33100.0
2005-07-07 11:10:00,51.22,51.35,51.2,51.24,36000.0,33.6391,33.7245,33.626,33.6522,36000.0
2005-07-07 11:20:00,51.25,51.26,51.16,51.21,17900.0,33.6588,33.6654,33.5997,33.6325,17900.0
2005-07-07 11:30:00,51.22,51.3,51.15,51.23,31500.0,33.6391,33.6916,33.5931,33.6457,31500.0
2005-07-07 11:40:00,51.21,51.22,51.1,51.11,10400.0,33.6325,33.6391,33.5603,33.5669,10400.0
2005-07-07 11:50:00,51.12,51.28,51.12,51.24,28700.0,33.5734,33.6785,33.5734,33.6522,28700.0
2005-07-07 12:00:00,51.28,51.35,51.24,51.35,37400.0,33.6785,33.7245,33.6522,33.7245,37400.0
2005-07-07 12:10:00,51.35,51.4,51.28,51.33,50800.0,33.7245,33.7573,33.6785,33.7113,50800.0
2005-07-07 12:20:00,51.33,51.44,51.32,51.32,25500.0,33.7113,33.7836,33.7048,33.7048,25500.0
2005-07-07 12:30:00,51.33,51.33,51.21,51.25,21000.0,33.7113,33.7113,33.6325,33.6588,21000.0
2005-07-07 12:40:00,51.25,51.26,51.22,51.26,15500.0,33.6588,33.6654,33.6391,33.6654,15500.0
2005-07-07 12:50:00,51.25,51.28,51.17,51.19,15800.0,33.6588,33.6785,33.6063,33.6194,15800.0
2005-07-07 13:00:00,51.19,51.27,51.19,51.23,13300.0,33.6194,33.6719,33.6194,33.6457,13300.0
2005-07-07 13:10:00,51.23,51.23,51.14,51.16,16200.0,33.6457,33.6457,33.5866,33.5997,16200.0
2005-07-07 13:20:00,51.16,51.2,51.16,51.2,10900.0,33.5997,33.626,33.5997,33.626,10900.0
2005-07-07 13:30:00,51.21,51.3,51.2,51.3,17300.0,33.6325,33.6916,33.626,33.6916,17300.0
2005-07-07 13:40:00,51.3,51.45,51.29,51.35,19100.0,33.6916,33.7902,33.6851,33.7245,19100.0
2005-07-07 13:50:00,51.36,51.38,51.28,51.38,17600.0,33.7311,33.7442,33.6785,33.7442,17600.0
2005-07-07 14:00:00,51.34,51.35,51.28,51.32,13600.0,33.7179,33.7245,33.6785,33.7048,13600.0
2005-07-07 14:10:00,51.31,51.32,51.25,51.29,13700.0,33.6982,33.7048,33.6588,33.6851,13700.0
2005-07-07 14:20:00,51.28,51.29,51.2,51.2,12700.0,33.6785,33.6851,33.626,33.626,12700.0
2005-07-07 14:30:00,51.22,51.32,51.2,51.31,22400.0,33.6391,33.7048,33.626,33.6982,22400.0
2005-07-07 14:40:00,51.31,51.36,51.31,51.35,27200.0,33.6982,33.7311,33.6982,33.7245,27200.0
2005-07-07 14:50:00,51.33,51.36,51.32,51.35,87400.0,33.7113,33.7311,33.7048,33.7245,87400.0
2005-07-07 15:00:00,51.35,51.55,51.35,51.49,83500.0,33.7245,33.8558,33.7245,33.8164,83500.0
2005-07-07 15:10:00,51.48,51.58,51.48,51.55,45300.0,33.8099,33.8755,33.8099,33.8558,45300.0
2005-07-07 15:20:00,51.55,51.59,51.52,51.59,59700.0,33.8558,33.8821,33.8361,33.8821,59700.0
2005-07-07 15:30:00,51.59,51.66,51.59,51.62,46800.0,33.8821,33.9281,33.8821,33.9018,46800.0
2005-07-07 15:40:00,51.62,51.65,51.6,51.64,57800.0,33.9018,33.9215,33.8887,33.9149,57800.0
2005-07-07 15:50:00,51.64,51.8,51.64,51.8,104300.0,33.9149,34.02,33.9149,34.02,104300.0
2005-07-08 09:30:00,51.79,52.07,51.79,52.02,30400.0,34.0135,34.1974,34.0135,34.1645,30400.0
2005-07-08 09:40:00,52.03,52.22,51.78,51.96,48200.0,34.1711,34.2959,34.0069,34.1251,48200.0
2005-07-08 09:50:00,51.99,51.99,51.87,51.88,38000.0,34.1448,34.1448,34.066,34.0726,38000.0
2005-07-08 10:00:00,51.88,51.88,51.79,51.84,50200.0,34.0726,34.0726,34.0135,34.0463,50200.0
2005-07-08 10:10:00,51.83,51.94,51.77,51.81,45200.0,34.0397,34.112,34.0003,34.0266,45200.0
2005-07-08 10:20:00,51.78,51.89,51.77,51.77,20500.0,34.0069,34.0791,34.0003,34.0003,20500.0
2005-07-08 10:30:00,51.78,51.85,51.78,51.83,21600.0,34.0069,34.0529,34.0069,34.0397,21600.0
2005-07-08 10:40:00,51.82,51.88,51.8,51.83,21100.0,34.0332,34.0726,34.02,34.0397,21100.0
2005-07-08 10:50:00,51.84,51.9,51.83,51.89,19900.0,34.0463,34.0857,34.0397,34.0791,19900.0
2005-07-08 11:00:00,51.89,51.9,51.83,51.84,21500.0,34.0791,34.0857,34.0397,34.0463,21500.0
2005-07-08 11:10:00,51.85,52.01,51.85,51.88,20800.0,34.0529,34.1579,34.0529,34.0726,20800.0
2005-07-08 11:20:00,51.89,51.9,51.81,51.82,23500.0,34.0791,34.0857,34.0266,34.0332,23500.0
2005-07-08 11:30:00,51.84,51.97,51.84,51.94,22400.0,34.0463,34.1317,34.0463,34.112,22400.0
2005-07-08 11:40:00,51.93,52.06,51.91,52.06,33600.0,34.1054,34.1908,34.0923,34.1908,33600.0
2005-07-08 11:50:00,52.06,52.4,52.04,52.4,39400.0,34.1908,34.4141,34.1776,34.4141,39400.0
2005-07-08 12:00:00,52.41,52.62,52.41,52.59,44900.0,34.4206,34.5586,34.4206,34.5389,44900.0
2005-07-08 12:10:00,52.58,52.61,52.48,52.61,19500.0,34.5323,34.552,34.4666,34.552,19500.0
2005-07-08 12:20:00,52.61,52.73,52.61,52.67,20100.0,34.552,34.6308,34.552,34.5914,20100.0
2005-07-08 12:30:00,52.68,52.86,52.68,52.86,23600.0,34.598,34.7162,34.598,34.7162,23600.0
2005-07-08 12:40:00,52.86,52.95,52.85,52.88,31700.0,34.7162,34.7753,34.7096,34.7293,31700.0
2005-07-08 12:50:00,52.88,52.88,52.81,52.85,23100.0,34.7293,34.7293,34.6834,34.7096,23100.0
2005-07-08 13:00:00,52.86,52.86,52.73,52.79,46900.0,34.7162,34.7162,34.6308,34.6702,46900.0
2005-07-08 13:10:00,52.79,52.79,52.66,52.66,20800.0,34.6702,34.6702,34.5848,34.5848,20800.0
2005-07-08 13:20:00,52.67,52.67,52.61,52.61,16900.0,34.5914,34.5914,34.552,34.552,16900.0
2005-07-08 13:30:00,52.61,52.63,52.56,52.62,26900.0,34.552,34.5651,34.5192,34.5586,26900.0
2005-07-08 13:40:00,52.61,52.68,52.6,52.68,18800.0,34.552,34.598,34.5454,34.598,18800.0
2005-07-08 13:50:00,52.68,52.69,52.55,52.55,20700.0,34.598,34.6045,34.5126,34.5126,20700.0
2005-07-08 14:00:00,52.55,52.58,52.54,52.55,23000.0,34.5126,34.5323,34.506,34.5126,23000.0
2005-07-08 14:10:00,52.55,52.61,52.53,52.61,19100.0,34.5126,34.552,34.4995,34.552,19100.0
2005-07-08 14:20:00,52.61,52.76,52.61,52.76,30100.0,34.552,34.6505,34.552,34.6505,30100.0
2005-07-08 14:30:00,52.76,52.81,52.71,52.74,31600.0,34.6505,34.6834,34.6177,34.6374,31600.0
2005-07-08 14:40:00,52.74,52.85,52.72,52.82,25300.0,34.6374,34.7096,34.6242,34.6899,25300.0
2005-07-08 14:50:00,52.82,52.84,52.77,52.83,31100.0,34.6899,34.7031,34.6571,34.6965,31100.0
2005-07-08 15:00:00,52.83,52.86,52.79,52.82,24400.0,34.6965,34.7162,34.6702,34.6899,24400.0
2005-07-08 15:10:00,52.82,52.85,52.67,52.69,43600.0,34.6899,34.7096,34.5914,34.6045,43600.0
2005-07-08 15:20:00,52.69,52.82,52.68,52.82,33800.0,34.6045,34.6899,34.598,34.6899,33800.0
2005-07-08 15:30:00,52.83,52.83,52.75,52.76,44200.0,34.6965,34.6965,34.6439,34.6505,44200.0
2005-07-08 15:40:00,52.78,52.79,52.71,52.72,68300.0,34.6636,34.6702,34.6177,34.6242,68300.0
2005-07-08 15:50:00,52.7,52.79,52.63,52.7,92400.0,34.6111,34.6702,34.5651,34.6111,92400.0
2005-07-11 09:30:00,52.81,53.0,52.81,52.96,38400.0,34.6834,34.8081,34.6834,34.7819,38400.0
2005-07-11 09:40:00,52.96,52.96,52.9,52.95,45900.0,34.7819,34.7819,34.7425,34.7753,45900.0
2005-07-11 09:50:00,52.95,52.96,52.73,52.74,33800.0,34.7753,34.7819,34.6308,34.6374,33800.0
2005-07-11 10:00:00,52.74,52.81,52.58,52.62,38700.0,34.6374,34.6834,34.5323,34.5586,38700.0
2005-07-11 10:10:00,52.61,52.64,52.49,52.56,33600.0,34.552,34.5717,34.4732,34.5192,33600.0
2005-07-11 10:20:00,52.54,52.62,52.51,52.58,48500.0,34.506,34.5586,34.4863,34.5323,48500.0
2005-07-11 10:30:00,52.58,52.64,52.5,52.54,34400.0,34.5323,34.5717,34.4798,34.506,34400.0
2005-07-11 10:40:00,52.53,52.61,52.53,52.57,30400.0,34.4995,34.552,34.4995,34.5257,30400.0
2005-07-11 10:50:00,52.57,52.93,52.57,52.92,44300.0,34.5257,34.7622,34.5257,34.7556,44300.0
2005-07-11 11:00:00,52.9,52.92,52.79,52.8,77800.0,34.7425,34.7556,34.6702,34.6768,77800.0
2005-07-11 11:10:00,52.81,52.83,52.78,52.78,35400.0,34.6834,34.6965,34.6636,34.6636,35400.0
2005-07-11 11:20:00,52.78,52.8,52.74,52.75,36300.0,34.6636,34.6768,34.6374,34.6439,36300.0
2005-07-11 11:30:00,52.75,52.75,52.72,52.75,27500.0,34.6439,34.6439,34.6242,34.6439,27500.0
2005-07-11 11:40:00,52.75,52.82,52.73,52.74,32100.0,34.6439,34.6899,34.6308,34.6374,32100.0
2005-07-11 11:50:00,52.75,52.76,52.73,52.74,42700.0,34.6439,34.6505,34.6308,34.6374,42700.0
2005-07-11 12:00:00,52.73,52.77,52.7,52.77,20800.0,34.6308,34.6571,34.6111,34.6571,20800.0
2005-07-11 12:10:00,52.77,52.87,52.75,52.84,24000.0,34.6571,34.7228,34.6439,34.7031,24000.0
2005-07-11 12:20:00,52.85,52.85,52.63,52.63,18800.0,34.7096,34.7096,34.5651,34.5651,18800.0
2005-07-11 12:30:00,52.65,52.81,52.64,52.75,18300.0,34.5783,34.6834,34.5717,34.6439,18300.0
2005-07-11 12:40:00,52.73,52.75,52.69,52.69,9000.0,34.6308,34.6439,34.6045,34.6045,9000.0
2005-07-11 12:50:00,52.69,52.69,52.62,52.62,17500.0,34.6045,34.6045,34.5586,34.5586,17500.0
2005-07-11 13:00:00,52.61,52.64,52.6,52.64,13400.0,34.552,34.5717,34.5454,34.5717,13400.0
2005-07-11 13:10:00,52.63,52.7,52.63,52.68,12900.0,34.5651,34.6111,34.5651,34.598,12900.0
2005-07-11 13:20:00,52.69,52.7,52.58,52.58,14800.0,34.6045,34.6111,34.5323,34.5323,14800.0
2005-07-11 13:30:00,52.59,52.66,52.58,52.64,24500.0,34.5389,34.5848,34.5323,34.5717,24500.0
2005-07-11 13:40:00,52.65,52.65,52.53,52.53,21500.0,34.5783,34.5783,34.4995,34.4995,21500.0
2005-07-11 13:50:00,52.53,52.57,52.5,52.54,10800.0,34.4995,34.5257,34.4798,34.506,10800.0
2005-07-11 14:00:00,52.54,52.72,52.53,52.67,20300.0,34.506,34.6242,34.4995,34.5914,20300.0
2005-07-11 14:10:00,52.66,52.7,52.6,52.66,15500.0,34.5848,34.6111,34.5454,34.5848,15500.0
2005-07-11 14:20:00,52.65,52.69,52.58,52.6,20900.0,34.5783,34.6045,34.5323,34.5454,20900.0
2005-07-11 14:30:00,52.63,52.7,52.62,52.7,31000.0,34.5651,34.6111,34.5586,34.6111,31000.0
2005-07-11 14:40:00,52.7,52.72,52.55,52.57,33000.0,34.6111,34.6242,34.5126,34.5257,33000.0
2005-07-11 14:50:00,52.58,52.68,52.58,52.64,40300.0,34.5323,34.598,34.5323,34.5717,40300.0
2005-07-11 15:00:00,52.63,52.64,52.58,52.63,26900.0,34.5651,34.5717,34.5323,34.5651,26900.0
2005-07-11 15:10:00,52.63,52.72,52.6,52.6,29600.0,34.5651,34.6242,34.5454,34.5454,29600.0
2005-07-11 15:20:00,52.6,52.72,52.59,52.71,30100.0,34.5454,34.6242,34.5389,34.6177,30100.0
2005-07-11 15:30:00,52.72,52.85,52.72,52.85,37900.0,34.6242,34.7096,34.6242,34.7096,37900.0
2005-07-11 15:40:00,52.85,52.86,52.79,52.8,54100.0,34.7096,34.7162,34.6702,34.6768,54100.0
2005-07-11 15:50:00,52.8,52.82,52.77,52.8,79800.0,34.6768,34.6899,34.6571,34.6768,79800.0
2005-07-12 09:30:00,52.45,52.49,52.31,52.48,41600.0,34.4469,34.4732,34.355,34.4666,41600.0
2005-07-12 09:40:00,52.46,52.7,52.4,52.5,34000.0,34.4535,34.6111,34.4141,34.4798,34000.0
2005-07-12 09:50:00,52.46,52.78,52.46,52.71,31900.0,34.4535,34.6636,34.4535,34.6177,31900.0
2005-07-12 10:00:00,52.72,52.8,52.56,52.62,56900.0,34.6242,34.6768,34.5192,34.5586,56900.0
2005-07-12 10:10:00,52.63,52.65,52.55,52.55,47000.0,34.5651,34.5783,34.5126,34.5126,47000.0
2005-07-12 10:20:00,52.56,52.56,52.43,52.43,22000.0,34.5192,34.5192,34.4338,34.4338,22000.0
2005-07-12 10:30:00,52.43,52.53,52.42,52.45,27400.0,34.4338,34.4995,34.4272,34.4469,27400.0
2005-07-12 10:40:00,52.46,52.56,52.39,52.43,25500.0,34.4535,34.5192,34.4075,34.4338,25500.0
2005-07-12 10:50:00,52.4,52.59,52.37,52.59,26800.0,34.4141,34.5389,34.3944,34.5389,26800.0
2005-07-12 11:00:00,52.56,52.59,52.4,52.47,25200.0,34.5192,34.5389,34.4141,34.4601,25200.0
2005-07-12 11:10:00,52.47,52.52,52.43,52.43,20900.0,34.4601,34.4929,34.4338,34.4338,20900.0
2005-07-12 11:20:00,52.43,52.43,52.24,52.31,19000.0,34.4338,34.4338,34.309,34.355,19000.0
2005-07-12 11:30:00,52.34,52.48,52.26,52.45,18100.0,34.3747,34.4666,34.3221,34.4469,18100.0
2005-07-12 11:40:00,52.43,52.43,52.19,52.29,17400.0,34.4338,34.4338,34.2762,34.3418,17400.0
2005-07-12 11:50:00,52.26,52.34,52.25,52.28,14900.0,34.3221,34.3747,34.3156,34.3353,14900.0
2005-07-12 12:00:00,52.28,52.38,52.27,52.37,14300.0,34.3353,34.4009,34.3287,34.3944,14300.0
2005-07-12 12:10:00,52.36,52.36,52.2,52.22,14900.0,34.3878,34.3878,34.2827,34.2959,14900.0
2005-07-12 12:20:00,52.24,52.36,52.2,52.36,9900.0,34.309,34.3878,34.2827,34.3878,9900.0
2005-07-12 12:30:00,52.36,52.38,52.28,52.3,12500.0,34.3878,34.4009,34.3353,34.3484,12500.0
2005-07-12 12:40:00,52.34,52.5,52.34,52.34,17400.0,34.3747,34.4798,34.3747,34.3747,17400.0
2005-07-12 12:50:00,52.32,52.34,52.21,52.24,11300.0,34.3615,34.3747,34.2893,34.309,11300.0
2005-07-12 13:00:00,52.26,52.29,52.2,52.22,12700.0,34.3221,34.3418,34.2827,34.2959,12700.0
2005-07-12 13:10:00,52.23,52.33,52.21,52.3,12800.0,34.3024,34.3681,34.2893,34.3484,12800.0
2005-07-12 13:20:00,52.32,52.39,52.29,52.34,16600.0,34.3615,34.4075,34.3418,34.3747,16600.0
2005-07-12 13:30:00,52.35,52.45,52.26,52.26,16100.0,34.3812,34.4469,34.3221,34.3221,16100.0
2005-07-12 13:40:00,52.26,52.29,52.23,52.28,24600.0,34.3221,34.3418,34.3024,34.3353,24600.0
2005-07-12 13:50:00,52.29,52.41,52.29,52.41,26700.0,34.3418,34.4206,34.3418,34.4206,26700.0
2005-07-12 14:00:00,52.42,52.45,52.36,52.38,21000.0,34.4272,34.4469,34.3878,34.4009,21000.0
2005-07-12 14:10:00,52.38,52.39,52.3,52.34,29600.0,34.4009,34.4075,34.3484,34.3747,29600.0
2005-07-12 14:20:00,52.33,52.39,52.33,52.35,34000.0,34.3681,34.4075,34.3681,34.3812,34000.0
2005-07-12 14:30:00,52.35,52.38,52.32,52.38,33200.0,34.3812,34.4009,34.3615,34.4009,33200.0
2005-07-12 14:40:00,52.37,52.47,52.36,52.47,24900.0,34.3944,34.4601,34.3878,34.4601,24900.0
2005-07-12 14:50:00,52.47,52.53,52.44,52.52,19400.0,34.4601,34.4995,34.4404,34.4929,19400.0
2005-07-12 15:00:00,52.52,52.63,52.5,52.62,26700.0,34.4929,34.5651,34.4798,34.5586,26700.0
2005-07-12 15:10:00,52.63,52.81,52.63,52.81,25000.0,34.5651,34.6834,34.5651,34.6834,25000.0
2005-07-12 15:20:00,52.81,52.84,52.77,52.79,42400.0,34.6834,34.7031,34.6571,34.6702,42400.0
2005-07-12 15:30:00,52.79,52.8,52.74,52.77,29900.0,34.6702,34.6768,34.6374,34.6571,29900.0
2005-07-12 15:40:00,52.77,52.83,52.7,52.77,33000.0,34.6571,34.6965,34.6111,34.6571,33000.0
2005-07-12 15:50:00,52.77,52.85,52.77,52.84,42700.0,34.6571,34.7096,34.6571,34.7031,42700.0
2005-07-13 09:30:00,52.74,53.11,52.74,53.11,37300.0,34.6374,34.8804,34.6374,34.8804,37300.0
2005-07-13 09:40:00,53.11,53.15,52.5,52.75,30900.0,34.8804,34.9066,34.4798,34.6439,30900.0
2005-07-13 09:50:00,52.79,52.82,52.62,52.67,17400.0,34.6702,34.6899,34.5586,34.5914,17400.0
2005-07-13 10:00:00,52.67,52.92,52.67,52.79,24800.0,34.5914,34.7556,34.5914,34.6702,24800.0
2005-07-13 10:10:00,52.77,52.8,52.73,52.78,17700.0,34.6571,34.6768,34.6308,34.6636,17700.0
2005-07-13 10:20:00,52.77,52.97,52.76,52.93,14300.0,34.6571,34.7884,34.6505,34.7622,14300.0
2005-07-13 10:30:00,52.95,52.99,52.9,52.91,24800.0,34.7753,34.8016,34.7425,34.749,24800.0
2005-07-13 10:40:00,52.88,52.88,52.79,52.83,13900.0,34.7293,34.7293,34.6702,34.6965,13900.0
2005-07-13 10:50:00,52.83,52.94,52.82,52.83,15900.0,34.6965,34.7687,34.6899,34.6965,15900.0
2005-07-13 11:00:00,52.85,52.97,52.83,52.92,43700.0,34.7096,34.7884,34.6965,34.7556,43700.0
2005-07-13 11:10:00,52.92,53.06,52.92,52.95,18700.0,34.7556,34.8475,34.7556,34.7753,18700.0
2005-07-13 11:20:00,52.96,53.04,52.93,53.0,15500.0,34.7819,34.8344,34.7622,34.8081,15500.0
2005-07-13 11:30:00,53.0,53.0,52.94,52.99,6100.0,34.8081,34.8081,34.7687,34.8016,6100.0
2005-07-13 11:40:00,52.99,53.01,52.94,52.98,8400.0,34.8016,34.8147,34.7687,34.795,8400.0
2005-07-13 11:50:00,52.98,52.98,52.89,52.9,6400.0,34.795,34.795,34.7359,34.7425,6400.0
2005-07-13 12:00:00,52.91,52.99,52.91,52.96,10400.0,34.749,34.8016,34.749,34.7819,10400.0
2005-07-13 12:10:00,52.96,53.09,52.96,53.07,14700.0,34.7819,34.8672,34.7819,34.8541,14700.0
2005-07-13 12:20:00,53.08,53.1,53.06,53.09,13500.0,34.8607,34.8738,34.8475,34.8672,13500.0
2005-07-13 12:30:00,53.08,53.23,53.07,53.15,46000.0,34.8607,34.9592,34.8541,34.9066,46000.0
2005-07-13 12:40:00,53.15,53.2,53.14,53.2,22000.0,34.9066,34.9395,34.9001,34.9395,22000.0
2005-07-13 12:50:00,53.2,53.3,53.18,53.3,36000.0,34.9395,35.0052,34.9264,35.0052,36000.0
2005-07-13 13:00:00,53.3,53.36,53.29,53.34,30200.0,35.0052,35.0446,34.9986,35.0314,30200.0
2005-07-13 13:10:00,53.36,53.4,53.28,53.29,17200.0,35.0446,35.0708,34.992,34.9986,17200.0
2005-07-13 13:20:00,53.29,53.38,53.27,53.36,39000.0,34.9986,35.0577,34.9855,35.0446,39000.0
2005-07-13 13:30:00,53.35,53.36,53.16,53.16,14900.0,35.038,35.0446,34.9132,34.9132,14900.0
2005-07-13 13:40:00,53.14,53.15,53.05,53.08,13400.0,34.9001,34.9066,34.841,34.8607,13400.0
2005-07-13 13:50:00,53.08,53.12,53.07,53.09,19900.0,34.8607,34.8869,34.8541,34.8672,19900.0
2005-07-13 14:00:00,53.1,53.18,53.06,53.11,18000.0,34.8738,34.9264,34.8475,34.8804,18000.0
2005-07-13 14:10:00,53.1,53.2,53.08,53.19,63000.0,34.8738,34.9395,34.8607,34.9329,63000.0
2005-07-13 14:20:00,53.19,53.2,53.15,53.16,24700.0,34.9329,34.9395,34.9066,34.9132,24700.0
2005-07-13 14:30:00,53.17,53.18,53.07,53.1,21000.0,34.9198,34.9264,34.8541,34.8738,21000.0
2005-07-13 14:40:00,53.1,53.25,53.1,53.25,33300.0,34.8738,34.9723,34.8738,34.9723,33300.0
2005-07-13 14:50:00,53.23,53.26,53.21,53.25,33100.0,34.9592,34.9789,34.9461,34.9723,33100.0
2005-07-13 15:00:00,53.25,53.37,53.23,53.37,34900.0,34.9723,35.0511,34.9592,35.0511,34900.0
2005-07-13 15:10:00,53.38,53.5,53.38,53.49,77300.0,35.0577,35.1365,35.0577,35.1299,77300.0
2005-07-13 15:20:00,53.48,53.56,53.48,53.48,63200.0,35.1234,35.1759,35.1234,35.1234,63200.0
2005-07-13 15:30:00,53.49,53.5,53.47,53.5,52300.0,35.1299,35.1365,35.1168,35.1365,52300.0
2005-07-13 15:40:00,53.5,53.62,53.5,53.59,69700.0,35.1365,35.2153,35.1365,35.1956,69700.0
2005-07-13 15:50:00,53.58,53.64,53.57,53.62,93800.0,35.1891,35.2285,35.1825,35.2153,93800.0
2005-07-14 09:30:00,54.0,54.42,54.0,54.4,51400.0,35.4649,35.7407,35.4649,35.7276,51400.0
2005-07-14 09:40:00,54.4,54.4,53.87,53.87,23900.0,35.7276,35.7276,35.3795,35.3795,23900.0
2005-07-14 09:50:00,53.95,54.1,53.74,53.75,22000.0,35.4321,35.5306,35.2941,35.3007,22000.0
2005-07-14 10:00:00,53.7,53.82,53.7,53.8,22000.0,35.2679,35.3467,35.2679,35.3335,22000.0
2005-07-14 10:10:00,53.78,54.11,53.72,54.11,20700.0,35.3204,35.5371,35.281,35.5371,20700.0
2005-07-14 10:20:00,54.12,54.25,54.08,54.24,9700.0,35.5437,35.6291,35.5174,35.6225,9700.0
2005-07-14 10:30:00,54.24,54.29,54.07,54.15,23600.0,35.6225,35.6554,35.5109,35.5634,23600.0
2005-07-14 10:40:00,54.15,54.32,54.14,54.15,37400.0,35.5634,35.6751,35.5568,35.5634,37400.0
2005-07-14 10:50:00,54.15,54.27,54.0,54.06,18400.0,35.5634,35.6422,35.4649,35.5043,18400.0
2005-07-14 11:00:00,54.06,54.07,53.89,53.93,20000.0,35.5043,35.5109,35.3926,35.4189,20000.0
2005-07-14 11:10:00,53.91,54.0,53.9,53.91,35800.0,35.4058,35.4649,35.3992,35.4058,35800.0
2005-07-14 11:20:00,53.91,53.94,53.9,53.94,16300.0,35.4058,35.4255,35.3992,35.4255,16300.0
2005-07-14 11:30:00,53.94,53.94,53.89,53.92,14900.0,35.4255,35.4255,35.3926,35.4124,14900.0
2005-07-14 11:40:00,53.91,53.93,53.84,53.84,9900.0,35.4058,35.4189,35.3598,35.3598,9900.0
2005-07-14 11:50:00,53.82,53.9,53.65,53.9,17800.0,35.3467,35.3992,35.235,35.3992,17800.0
2005-07-14 12:00:00,53.9,53.95,53.85,53.88,8000.0,35.3992,35.4321,35.3664,35.3861,8000.0
2005-07-14 12:10:00,53.87,53.99,53.86,53.86,11000.0,35.3795,35.4583,35.3729,35.3729,11000.0
2005-07-14 12:20:00,53.87,53.88,53.84,53.87,7300.0,35.3795,35.3861,35.3598,35.3795,7300.0
2005-07-14 12:30:00,53.87,54.03,53.87,53.97,15900.0,35.3795,35.4846,35.3795,35.4452,15900.0
2005-07-14 12:40:00,53.96,53.96,53.9,53.91,5200.0,35.4386,35.4386,35.3992,35.4058,5200.0
2005-07-14 12:50:00,53.91,53.95,53.9,53.94,7700.0,35.4058,35.4321,35.3992,35.4255,7700.0
2005-07-14 13:00:00,53.95,54.09,53.95,54.09,17700.0,35.4321,35.524,35.4321,35.524,17700.0
2005-07-14 13:10:00,54.09,54.15,54.08,54.11,17200.0,35.524,35.5634,35.5174,35.5371,17200.0
2005-07-14 13:20:00,54.12,54.14,54.1,54.14,25600.0,35.5437,35.5568,35.5306,35.5568,25600.0
2005-07-14 13:30:00,54.14,54.14,54.06,54.07,23300.0,35.5568,35.5568,35.5043,35.5109,23300.0
2005-07-14 13:40:00,54.05,54.05,53.97,53.97,37500.0,35.4977,35.4977,35.4452,35.4452,37500.0
2005-07-14 13:50:00,53.98,53.99,53.94,53.98,13700.0,35.4518,35.4583,35.4255,35.4518,13700.0
2005-07-14 14:00:00,53.98,54.03,53.8,53.81,37200.0,35.4518,35.4846,35.3335,35.3401,37200.0
2005-07-14 14:10:00,53.8,53.92,53.76,53.78,58800.0,35.3335,35.4124,35.3073,35.3204,58800.0
2005-07-14 14:20:00,53.78,53.8,53.74,53.76,24000.0,35.3204,35.3335,35.2941,35.3073,24000.0
2005-07-14 14:30:00,53.77,53.84,53.75,53.82,30400.0,35.3138,35.3598,35.3007,35.3467,30400.0
2005-07-14 14:40:00,53.83,53.95,53.83,53.93,29400.0,35.3532,35.4321,35.3532,35.4189,29400.0
2005-07-14 14:50:00,53.94,54.05,53.93,54.04,35600.0,35.4255,35.4977,35.4189,35.4912,35600.0
2005-07-14 15:00:00,54.03,54.08,54.0,54.06,41400.0,35.4846,35.5174,35.4649,35.5043,41400.0
2005-07-14 15:10:00,54.06,54.07,53.95,53.96,24100.0,35.5043,35.5109,35.4321,35.4386,24100.0
2005-07-14 15:20:00,53.96,53.98,53.93,53.97,35000.0,35.4386,35.4518,35.4189,35.4452,35000.0
2005-07-14 15:30:00,53.97,54.04,53.95,53.97,42700.0,35.4452,35.4912,35.4321,35.4452,42700.0
2005-07-14 15:40:00,53.98,54.05,53.97,54.02,48000.0,35.4518,35.4977,35.4452,35.478,48000.0
2005-07-14 15:50:00,54.01,54.02,53.93,53.93,48800.0,35.4715,35.478,35.4189,35.4189,48800.0
2005-07-15 09:30:00,53.95,53.95,53.85,53.89,67400.0,35.4321,35.4321,35.3664,35.3926,67400.0
2005-07-15 09:40:00,53.87,54.0,53.8,53.8,31600.0,35.3795,35.4649,35.3335,35.3335,31600.0
2005-07-15 09:50:00,53.81,53.81,53.61,53.76,28800.0,35.3401,35.3401,35.2088,35.3073,28800.0
2005-07-15 10:00:00,53.8,53.86,53.69,53.79,20000.0,35.3335,35.3729,35.2613,35.327,20000.0
2005-07-15 10:10:00,53.78,53.9,53.78,53.89,17800.0,35.3204,35.3992,35.3204,35.3926,17800.0
2005-07-15 10:20:00,53.84,53.95,53.82,53.89,14500.0,35.3598,35.4321,35.3467,35.3926,14500.0
2005-07-15 10:30:00,53.89,53.94,53.82,53.82,11000.0,35.3926,35.4255,35.3467,35.3467,11000.0
2005-07-15 10:40:00,53.82,53.88,53.8,53.87,13500.0,35.3467,35.3861,35.3335,35.3795,13500.0
2005-07-15 10:50:00,53.87,53.9,53.87,53.88,15100.0,35.3795,35.3992,35.3795,35.3861,15100.0
2005-07-15 11:00:00,53.88,54.0,53.88,53.92,18300.0,35.3861,35.4649,35.3861,35.4124,18300.0
2005-07-15 11:10:00,53.9,53.96,53.87,53.95,7000.0,35.3992,35.4386,35.3795,35.4321,7000.0
2005-07-15 11:20:00,53.96,53.97,53.84,53.86,10800.0,35.4386,35.4452,35.3598,35.3729,10800.0
2005-07-15 11:30:00,53.85,53.86,53.8,53.8,7100.0,35.3664,35.3729,35.3335,35.3335,7100.0
2005-07-15 11:40:00,53.8,53.86,53.8,53.84,14800.0,35.3335,35.3729,35.3335,35.3598,14800.0
2005-07-15 11:50:00,53.82,53.84,53.8,53.82,12200.0,35.3467,35.3598,35.3335,35.3467,12200.0
2005-07-15 12:00:00,53.84,53.87,53.8,53.8,17700.0,35.3598,35.3795,35.3335,35.3335,17700.0
2005-07-15 12:10:00,53.8,53.86,53.7,53.86,18600.0,35.3335,35.3729,35.2679,35.3729,18600.0
2005-07-15 12:20:00,53.86,53.86,53.8,53.84,11100.0,35.3729,35.3729,35.3335,35.3598,11100.0
2005-07-15 12:30:00,53.84,53.87,53.81,53.83,6300.0,35.3598,35.3795,35.3401,35.3532,6300.0
2005-07-15 12:40:00,53.82,53.82,53.71,53.75,17900.0,35.3467,35.3467,35.2744,35.3007,17900.0
2005-07-15 12:50:00,53.74,53.79,53.74,53.79,6200.0,35.2941,35.327,35.2941,35.327,6200.0
2005-07-15 13:00:00,53.8,53.81,53.78,53.81,12400.0,35.3335,35.3401,35.3204,35.3401,12400.0
2005-07-15 13:10:00,53.81,53.85,53.81,53.83,3900.0,35.3401,35.3664,35.3401,35.3532,3900.0
2005-07-15 13:20:00,53.84,53.84,53.78,53.82,9900.0,35.3598,35.3598,35.3204,35.3467,9900.0
2005-07-15 13:30:00,53.81,53.84,53.81,53.83,4500.0,35.3401,35.3598,35.3401,35.3532,4500.0
2005-07-15 13:40:00,53.84,53.86,53.8,53.8,6400.0,35.3598,35.3729,35.3335,35.3335,6400.0
2005-07-15 13:50:00,53.81,53.83,53.8,53.82,4300.0,35.3401,35.3532,35.3335,35.3467,4300.0
2005-07-15 14:00:00,53.82,53.84,53.8,53.82,21500.0,35.3467,35.3598,35.3335,35.3467,21500.0
2005-07-15 14:10:00,53.81,53.87,53.81,53.87,5300.0,35.3401,35.3795,35.3401,35.3795,5300.0
2005-07-15 14:20:00,53.88,53.92,53.87,53.88,7100.0,35.3861,35.4124,35.3795,35.3861,7100.0
2005-07-15 14:30:00,53.89,53.97,53.88,53.97,19200.0,35.3926,35.4452,35.3861,35.4452,19200.0
2005-07-15 14:40:00,53.97,53.97,53.89,53.92,11700.0,35.4452,35.4452,35.3926,35.4124,11700.0
2005-07-15 14:50:00,53.92,54.06,53.92,54.05,19700.0,35.4124,35.5043,35.4124,35.4977,19700.0
2005-07-15 15:00:00,54.05,54.24,54.05,54.23,28300.0,35.4977,35.6225,35.4977,35.6159,28300.0
2005-07-15 15:10:00,54.23,54.32,54.22,54.26,45600.0,35.6159,35.6751,35.6094,35.6356,45600.0
2005-07-15 15:20:00,54.26,54.32,54.23,54.31,40600.0,35.6356,35.6751,35.6159,35.6685,40600.0
2005-07-15 15:30:00,54.32,54.32,54.19,54.19,29300.0,35.6751,35.6751,35.5897,35.5897,29300.0
2005-07-15 15:40:00,54.2,54.29,54.19,54.28,26600.0,35.5962,35.6554,35.5897,35.6488,26600.0
2005-07-15 15:50:00,54.29,54.43,54.29,54.33,66600.0,35.6554,35.7473,35.6554,35.6816,66600.0
2005-07-18 09:30:00,54.0,54.01,53.75,54.0,20200.0,35.4649,35.4715,35.3007,35.4649,20200.0
2005-07-18 09:40:00,53.97,54.18,53.86,54.05,18500.0,35.4452,35.5831,35.3729,35.4977,18500.0
2005-07-18 09:50:00,54.06,54.13,54.05,54.08,12700.0,35.5043,35.5503,35.4977,35.5174,12700.0
2005-07-18 10:00:00,54.05,54.05,53.81,53.85,20200.0,35.4977,35.4977,35.3401,35.3664,20200.0
2005-07-18 10:10:00,53.84,53.96,53.84,53.88,12500.0,35.3598,35.4386,35.3598,35.3861,12500.0
2005-07-18 10:20:00,53.87,53.91,53.84,53.88,18600.0,35.3795,35.4058,35.3598,35.3861,18600.0
2005-07-18 10:30:00,53.88,54.04,53.88,54.04,16700.0,35.3861,35.4912,35.3861,35.4912,16700.0
2005-07-18 10:40:00,54.06,54.07,54.01,54.02,6300.0,35.5043,35.5109,35.4715,35.478,6300.0
2005-07-18 10:50:00,54.03,54.03,53.98,54.01,16400.0,35.4846,35.4846,35.4518,35.4715,16400.0
2005-07-18 11:00:00,54.01,54.16,54.0,54.12,7900.0,35.4715,35.57,35.4649,35.5437,7900.0
2005-07-18 11:10:00,54.1,54.11,54.01,54.05,8300.0,35.5306,35.5371,35.4715,35.4977,8300.0
2005-07-18 11:20:00,54.03,54.05,53.92,53.99,10700.0,35.4846,35.4977,35.4124,35.4583,10700.0
2005-07-18 11:30:00,53.99,54.05,53.99,54.01,9000.0,35.4583,35.4977,35.4583,35.4715,9000.0
2005-07-18 11:40:00,54.02,54.07,54.01,54.07,5700.0,35.478,35.5109,35.4715,35.5109,5700.0
2005-07-18 11:50:00,54.07,54.07,53.96,54.05,7200.0,35.5109,35.5109,35.4386,35.4977,7200.0
2005-07-18 12:00:00,54.05,54.06,53.86,53.86,5300.0,35.4977,35.5043,35.3729,35.3729,5300.0
2005-07-18 12:10:00,53.87,53.88,53.85,53.87,3500.0,35.3795,35.3861,35.3664,35.3795,3500.0
2005-07-18 12:20:00,53.85,53.89,53.84,53.85,7600.0,35.3664,35.3926,35.3598,35.3664,7600.0
2005-07-18 12:30:00,53.84,53.86,53.82,53.84,4600.0,35.3598,35.3729,35.3467,35.3598,4600.0
2005-07-18 12:40:00,53.85,53.86,53.82,53.84,9100.0,35.3664,35.3729,35.3467,35.3598,9100.0
2005-07-18 12:50:00,53.84,53.86,53.84,53.86,5400.0,35.3598,35.3729,35.3598,35.3729,5400.0
2005-07-18 13:00:00,53.85,53.85,53.8,53.81,5800.0,35.3664,35.3664,35.3335,35.3401,5800.0
2005-07-18 13:10:00,53.81,53.86,53.8,53.86,13300.0,35.3401,35.3729,35.3335,35.3729,13300.0
2005-07-18 13:20:00,53.86,53.93,53.81,53.83,5500.0,35.3729,35.4189,35.3401,35.3532,5500.0
2005-07-18 13:30:00,53.84,53.93,53.82,53.9,11100.0,35.3598,35.4189,35.3467,35.3992,11100.0
2005-07-18 13:40:00,53.9,53.95,53.86,53.87,7600.0,35.3992,35.4321,35.3729,35.3795,7600.0
2005-07-18 13:50:00,53.87,53.88,53.85,53.86,4700.0,35.3795,35.3861,35.3664,35.3729,4700.0
2005-07-18 14:00:00,53.86,53.89,53.83,53.84,6100.0,35.3729,35.3926,35.3532,35.3598,6100.0
2005-07-18 14:10:00,53.84,53.86,53.8,53.85,7100.0,35.3598,35.3729,35.3335,35.3664,7100.0
2005-07-18 14:20:00,53.86,53.86,53.82,53.84,6100.0,35.3729,35.3729,35.3467,35.3598,6100.0
2005-07-18 14:30:00,53.83,53.85,53.82,53.82,7300.0,35.3532,35.3664,35.3467,35.3467,7300.0
2005-07-18 14:40:00,53.82,53.82,53.8,53.8,7400.0,35.3467,35.3467,35.3335,35.3335,7400.0
2005-07-18 14:50:00,53.8,53.84,53.71,53.84,19600.0,35.3335,35.3598,35.2744,35.3598,19600.0
2005-07-18 15:00:00,53.84,53.84,53.74,53.78,15200.0,35.3598,35.3598,35.2941,35.3204,15200.0
2005-07-18 15:10:00,53.78,53.81,53.75,53.81,22300.0,35.3204,35.3401,35.3007,35.3401,22300.0
2005-07-18 15:20:00,53.8,53.83,53.8,53.81,17100.0,35.3335,35.3532,35.3335,35.3401,17100.0
2005-07-18 15:30:00,53.81,53.85,53.79,53.85,23900.0,35.3401,35.3664,35.327,35.3664,23900.0
2005-07-18 15:40:00,53.85,53.85,53.8,53.83,21900.0,35.3664,35.3664,35.3335,35.3532,21900.0
2005-07-18 15:50:00,53.82,53.85,53.82,53.82,22600.0,35.3467,35.3664,35.3467,35.3467,22600.0
2005-07-19 09:30:00,54.0,54.12,53.9,53.9,20600.0,35.4649,35.5437,35.3992,35.3992,20600.0
2005-07-19 09:40:00,53.91,53.95,53.75,53.95,18100.0,35.4058,35.4321,35.3007,35.4321,18100.0
2005-07-19 09:50:00,53.96,54.09,53.87,54.09,16300.0,35.4386,35.524,35.3795,35.524,16300.0
2005-07-19 10:00:00,54.1,54.2,54.01,54.15,24700.0,35.5306,35.5962,35.4715,35.5634,24700.0
2005-07-19 10:10:00,54.14,54.23,54.1,54.12,16300.0,35.5568,35.6159,35.5306,35.5437,16300.0
2005-07-19 10:20:00,54.13,54.34,54.13,54.3,16500.0,35.5503,35.6882,35.5503,35.6619,16500.0
2005-07-19 10:30:00,54.29,54.3,54.23,54.23,16900.0,35.6554,35.6619,35.6159,35.6159,16900.0
2005-07-19 10:40:00,54.24,54.24,54.2,54.2,17300.0,35.6225,35.6225,35.5962,35.5962,17300.0
2005-07-19 10:50:00,54.2,54.2,54.12,54.14,13900.0,35.5962,35.5962,35.5437,35.5568,13900.0
2005-07-19 11:00:00,54.14,54.15,54.08,54.11,47100.0,35.5568,35.5634,35.5174,35.5371,47100.0
2005-07-19 11:10:00,54.12,54.12,53.85,53.86,49100.0,35.5437,35.5437,35.3664,35.3729,49100.0
2005-07-19 11:20:00,53.85,53.89,53.84,53.88,26800.0,35.3664,35.3926,35.3598,35.3861,26800.0
2005-07-19 11:30:00,53.89,53.93,53.84,53.9,16400.0,35.3926,35.4189,35.3598,35.3992,16400.0
2005-07-19 11:40:00,53.89,54.07,53.89,54.0,9300.0,35.3926,35.5109,35.3926,35.4649,9300.0
2005-07-19 11:50:00,53.99,54.05,53.96,54.0,10700.0,35.4583,35.4977,35.4386,35.4649,10700.0
2005-07-19 12:00:00,54.01,54.02,53.88,53.88,37700.0,35.4715,35.478,35.3861,35.3861,37700.0
2005-07-19 12:10:00,53.88,53.91,53.87,53.91,13300.0,35.3861,35.4058,35.3795,35.4058,13300.0
2005-07-19 12:20:00,53.91,54.02,53.89,53.99,13100.0,35.4058,35.478,35.3926,35.4583,13100.0
2005-07-19 12:30:00,54.01,54.07,53.99,54.07,5100.0,35.4715,35.5109,35.4583,35.5109,5100.0
2005-07-19 12:40:00,54.07,54.07,54.0,54.03,4200.0,35.5109,35.5109,35.4649,35.4846,4200.0
2005-07-19 12:50:00,54.03,54.1,54.02,54.09,6600.0,35.4846,35.5306,35.478,35.524,6600.0
2005-07-19 13:00:00,54.12,54.16,54.11,54.13,11900.0,35.5437,35.57,35.5371,35.5503,11900.0
2005-07-19 13:10:00,54.14,54.18,53.98,54.01,33200.0,35.5568,35.5831,35.4518,35.4715,33200.0
2005-07-19 13:20:00,54.01,54.07,54.01,54.05,28700.0,35.4715,35.5109,35.4715,35.4977,28700.0
2005-07-19 13:30:00,54.05,54.24,54.05,54.2,10600.0,35.4977,35.6225,35.4977,35.5962,10600.0
2005-07-19 13:40:00,54.19,54.19,54.15,54.17,11300.0,35.5897,35.5897,35.5634,35.5765,11300.0
2005-07-19 13:50:00,54.17,54.25,54.13,54.13,12300.0,35.5765,35.6291,35.5503,35.5503,12300.0
2005-07-19 14:00:00,54.14,54.17,54.09,54.09,10100.0,35.5568,35.5765,35.524,35.524,10100.0
2005-07-19 14:10:00,54.1,54.29,54.09,54.27,15600.0,35.5306,35.6554,35.524,35.6422,15600.0
2005-07-19 14:20:00,54.27,54.27,54.17,54.24,10000.0,35.6422,35.6422,35.5765,35.6225,10000.0
2005-07-19 14:30:00,54.24,54.34,54.24,54.32,26200.0,35.6225,35.6882,35.6225,35.6751,26200.0
2005-07-19 14:40:00,54.32,54.32,54.19,54.19,29300.0,35.6751,35.6751,35.5897,35.5897,29300.0
2005-07-19 14:50:00,54.2,54.25,54.12,54.24,42300.0,35.5962,35.6291,35.5437,35.6225,42300.0
2005-07-19 15:00:00,54.26,54.34,54.26,54.32,20500.0,35.6356,35.6882,35.6356,35.6751,20500.0
2005-07-19 15:10:00,54.32,54.36,54.31,54.36,32700.0,35.6751,35.7013,35.6685,35.7013,32700.0
2005-07-19 15:20:00,54.36,54.45,54.36,54.45,22500.0,35.7013,35.7604,35.7013,35.7604,22500.0
2005-07-19 15:30:00,54.45,54.47,54.39,54.4,33500.0,35.7604,35.7736,35.721,35.7276,33500.0
2005-07-19 15:40:00,54.4,54.4,54.35,54.35,41200.0,35.7276,35.7276,35.6948,35.6948,41200.0
2005-07-19 15:50:00,54.36,54.4,54.34,54.4,48600.0,35.7013,35.7276,35.6882,35.7276,48600.0
2005-07-20 09:30:00,54.1,54.13,54.0,54.13,26000.0,35.5306,35.5503,35.4649,35.5503,26000.0
2005-07-20 09:40:00,54.2,54.2,53.95,53.99,56900.0,35.5962,35.5962,35.4321,35.4583,56900.0
2005-07-20 09:50:00,53.99,53.99,53.81,53.96,24800.0,35.4583,35.4583,35.3401,35.4386,24800.0
2005-07-20 10:00:00,53.95,53.98,53.88,53.92,58700.0,35.4321,35.4518,35.3861,35.4124,58700.0
2005-07-20 10:10:00,53.92,53.99,53.8,53.88,49300.0,35.4124,35.4583,35.3335,35.3861,49300.0
2005-07-20 10:20:00,53.85,53.91,53.85,53.91,11600.0,35.3664,35.4058,35.3664,35.4058,11600.0
2005-07-20 10:30:00,53.94,53.99,53.8,53.83,15000.0,35.4255,35.4583,35.3335,35.3532,15000.0
2005-07-20 10:40:00,53.85,53.98,53.82,53.85,11500.0,35.3664,35.4518,35.3467,35.3664,11500.0
2005-07-20 10:50:00,53.85,53.99,53.85,53.99,17600.0,35.3664,35.4583,35.3664,35.4583,17600.0
2005-07-20 11:00:00,53.97,54.0,53.97,53.97,22400.0,35.4452,35.4649,35.4452,35.4452,22400.0
2005-07-20 11:10:00,53.97,54.21,53.97,54.2,20600.0,35.4452,35.6028,35.4452,35.5962,20600.0
2005-07-20 11:20:00,54.18,54.2,54.12,54.15,13500.0,35.5831,35.5962,35.5437,35.5634,13500.0
2005-07-20 11:30:00,54.15,54.29,54.12,54.28,31900.0,35.5634,35.6554,35.5437,35.6488,31900.0
2005-07-20 11:40:00,54.28,54.34,54.25,54.34,7700.0,35.6488,35.6882,35.6291,35.6882,7700.0
2005-07-20 11:50:00,54.35,54.42,54.34,54.4,10600.0,35.6948,35.7407,35.6882,35.7276,10600.0
2005-07-20 12:00:00,54.38,54.45,54.36,54.41,12400.0,35.7145,35.7604,35.7013,35.7342,12400.0
2005-07-20 12:10:00,54.42,54.48,54.41,54.47,12500.0,35.7407,35.7801,35.7342,35.7736,12500.0
2005-07-20 12:20:00,54.46,54.46,54.41,54.43,14200.0,35.767,35.767,35.7342,35.7473,14200.0
2005-07-20 12:30:00,54.44,54.47,54.35,54.35,13500.0,35.7539,35.7736,35.6948,35.6948,13500.0
2005-07-20 12:40:00,54.35,54.43,54.35,54.42,14700.0,35.6948,35.7473,35.6948,35.7407,14700.0
2005-07-20 12:50:00,54.42,54.47,54.4,54.41,11200.0,35.7407,35.7736,35.7276,35.7342,11200.0
2005-07-20 13:00:00,54.42,54.43,54.4,54.43,11000.0,35.7407,35.7473,35.7276,35.7473,11000.0
2005-07-20 13:10:00,54.43,54.6,54.43,54.58,28300.0,35.7473,35.8589,35.7473,35.8458,28300.0
2005-07-20 13:20:00,54.61,54.65,54.59,54.63,28800.0,35.8655,35.8918,35.8524,35.8786,28800.0
2005-07-20 13:30:00,54.63,54.75,54.63,54.67,38800.0,35.8786,35.9575,35.8786,35.9049,38800.0
2005-07-20 13:40:00,54.67,54.67,54.57,54.6,9900.0,35.9049,35.9049,35.8392,35.8589,9900.0
2005-07-20 13:50:00,54.61,54.72,54.61,54.72,8000.0,35.8655,35.9378,35.8655,35.9378,8000.0
2005-07-20 14:00:00,54.72,54.75,54.67,54.69,6900.0,35.9378,35.9575,35.9049,35.9181,6900.0
2005-07-20 14:10:00,54.69,54.69,54.66,54.67,9800.0,35.9181,35.9181,35.8984,35.9049,9800.0
2005-07-20 14:20:00,54.67,54.77,54.65,54.77,33200.0,35.9049,35.9706,35.8918,35.9706,33200.0
2005-07-20 14:30:00,54.76,54.83,54.74,54.83,21200.0,35.964,36.01,35.9509,36.01,21200.0
2005-07-20 14:40:00,54.82,54.85,54.75,54.81,19900.0,36.0034,36.0231,35.9575,35.9969,19900.0
2005-07-20 14:50:00,54.82,54.82,54.76,54.77,29000.0,36.0034,36.0034,35.964,35.9706,29000.0
2005-07-20 15:00:00,54.77,54.78,54.66,54.72,18500.0,35.9706,35.9772,35.8984,35.9378,18500.0
2005-07-20 15:10:00,54.73,54.75,54.72,54.72,11900.0,35.9443,35.9575,35.9378,35.9378,11900.0
2005-07-20 15:20:00,54.73,54.89,54.7,54.81,16700.0,35.9443,36.0494,35.9246,35.9969,16700.0
2005-07-20 15:30:00,54.82,54.88,54.76,54.88,20200.0,36.0034,36.0428,35.964,36.0428,20200.0
2005-07-20 15:40:00,54.88,54.98,54.88,54.92,20000.0,36.0428,36.1085,36.0428,36.0691,20000.0
2005-07-20 15:50:00,54.92,55.03,54.92,55.03,33600.0,36.0691,36.1414,36.0691,36.1414,33600.0
2005-07-21 09:30:00,55.09,55.09,54.4,54.65,29000.0,36.1808,36.1808,35.7276,35.8918,29000.0
2005-07-21 09:40:00,54.65,54.7,54.25,54.45,20300.0,35.8918,35.9246,35.6291,35.7604,20300.0
2005-07-21 09:50:00,54.45,54.6,54.45,54.53,36300.0,35.7604,35.8589,35.7604,35.813,36300.0
2005-07-21 10:00:00,54.51,54.54,54.32,54.32,41800.0,35.7998,35.8195,35.6751,35.6751,41800.0
2005-07-21 10:10:00,54.34,54.42,54.2,54.2,28500.0,35.6882,35.7407,35.5962,35.5962,28500.0
2005-07-21 10:20:00,54.2,54.25,54.13,54.24,17700.0,35.5962,35.6291,35.5503,35.6225,17700.0
2005-07-21 10:30:00,54.2,54.26,53.98,53.99,29100.0,35.5962,35.6356,35.4518,35.4583,29100.0
2005-07-21 10:40:00,54.0,54.08,53.96,53.96,16300.0,35.4649,35.5174,35.4386,35.4386,16300.0
2005-07-21 10:50:00,53.97,54.0,53.92,53.94,19900.0,35.4452,35.4649,35.4124,35.4255,19900.0
2005-07-21 11:00:00,53.94,53.98,53.85,53.98,22400.0,35.4255,35.4518,35.3664,35.4518,22400.0
2005-07-21 11:10:00,53.98,54.14,53.89,53.9,18800.0,35.4518,35.5568,35.3926,35.3992,18800.0
2005-07-21 11:20:00,53.91,54.01,53.9,53.99,12200.0,35.4058,35.4715,35.3992,35.4583,12200.0
2005-07-21 11:30:00,53.99,53.99,53.82,53.96,26400.0,35.4583,35.4583,35.3467,35.4386,26400.0
2005-07-21 11:40:00,53.96,54.01,53.9,53.98,9400.0,35.4386,35.4715,35.3992,35.4518,9400.0
2005-07-21 11:50:00,53.98,54.04,53.89,53.9,10700.0,35.4518,35.4912,35.3926,35.3992,10700.0
2005-07-21 12:00:00,53.88,54.03,53.85,54.03,40500.0,35.3861,35.4846,35.3664,35.4846,40500.0
2005-07-21 12:10:00,54.07,54.08,53.88,54.08,11900.0,35.5109,35.5174,35.3861,35.5174,11900.0
2005-07-21 12:20:00,54.07,54.11,53.95,54.0,4700.0,35.5109,35.5371,35.4321,35.4649,4700.0
2005-07-21 12:30:00,53.99,54.17,53.99,54.1,18000.0,35.4583,35.5765,35.4583,35.5306,18000.0
2005-07-21 12:40:00,54.08,54.17,54.05,54.17,10900.0,35.5174,35.5765,35.4977,35.5765,10900.0
2005-07-21 12:50:00,54.18,54.35,54.18,54.35,24700.0,35.5831,35.6948,35.5831,35.6948,24700.0
2005-07-21 13:00:00,54.38,54.46,54.38,54.4,21400.0,35.7145,35.767,35.7145,35.7276,21400.0
2005-07-21 13:10:00,54.4,54.45,54.36,54.42,15500.0,35.7276,35.7604,35.7013,35.7407,15500.0
2005-07-21 13:20:00,54.42,54.46,54.35,54.4,32400.0,35.7407,35.767,35.6948,35.7276,32400.0
2005-07-21 13:30:00,54.39,54.42,54.38,54.38,13700.0,35.721,35.7407,35.7145,35.7145,13700.0
2005-07-21 13:40:00,54.36,54.38,54.29,54.29,6700.0,35.7013,35.7145,35.6554,35.6554,6700.0
2005-07-21 13:50:00,54.31,54.31,54.19,54.23,8800.0,35.6685,35.6685,35.5897,35.6159,8800.0
2005-07-21 14:00:00,54.2,54.23,54.12,54.18,19400.0,35.5962,35.6159,35.5437,35.5831,19400.0
2005-07-21 14:10:00,54.17,54.22,54.13,54.22,43600.0,35.5765,35.6094,35.5503,35.6094,43600.0
2005-07-21 14:20:00,54.2,54.21,54.09,54.12,17100.0,35.5962,35.6028,35.524,35.5437,17100.0
2005-07-21 14:30:00,54.07,54.12,53.98,54.08,19000.0,35.5109,35.5437,35.4518,35.5174,19000.0
2005-07-21 14:40:00,54.08,54.13,54.0,54.0,18600.0,35.5174,35.5503,35.4649,35.4649,18600.0
2005-07-21 14:50:00,53.98,54.06,53.89,53.98,30400.0,35.4518,35.5043,35.3926,35.4518,30400.0
2005-07-21 15:00:00,53.97,53.99,53.93,53.93,15800.0,35.4452,35.4583,35.4189,35.4189,15800.0
2005-07-21 15:10:00,53.94,54.06,53.93,54.0,26700.0,35.4255,35.5043,35.4189,35.4649,26700.0
2005-07-21 15:20:00,53.98,54.02,53.88,54.0,23700.0,35.4518,35.478,35.3861,35.4649,23700.0
2005-07-21 15:30:00,54.01,54.01,53.86,53.91,30100.0,35.4715,35.4715,35.3729,35.4058,30100.0
2005-07-21 15:40:00,53.91,53.92,53.85,53.88,38300.0,35.4058,35.4124,35.3664,35.3861,38300.0
2005-07-21 15:50:00,53.88,53.89,53.77,53.77,35600.0,35.3861,35.3926,35.3138,35.3138,35600.0
2005-07-22 09:30:00,53.87,54.05,53.67,53.71,19500.0,35.3795,35.4977,35.2482,35.2744,19500.0
2005-07-22 09:40:00,53.68,53.69,53.4,53.61,39900.0,35.2547,35.2613,35.0708,35.2088,39900.0
2005-07-22 09:50:00,53.64,53.94,53.64,53.78,33500.0,35.2285,35.4255,35.2285,35.3204,33500.0
2005-07-22 10:00:00,53.78,53.9,53.6,53.71,23600.0,35.3204,35.3992,35.2022,35.2744,23600.0
2005-07-22 10:10:00,53.7,53.79,53.61,53.65,11000.0,35.2679,35.327,35.2088,35.235,11000.0
2005-07-22 10:20:00,53.64,53.72,53.53,53.68,17200.0,35.2285,35.281,35.1562,35.2547,17200.0
2005-07-22 10:30:00,53.69,53.69,53.5,53.59,26800.0,35.2613,35.2613,35.1365,35.1956,26800.0
2005-07-22 10:40:00,53.59,53.59,53.3,53.48,29400.0,35.1956,35.1956,35.0052,35.1234,29400.0
2005-07-22 10:50:00,53.46,53.49,53.39,53.4,10400.0,35.1102,35.1299,35.0643,35.0708,10400.0
2005-07-22 11:00:00,53.42,53.6,53.41,53.6,11900.0,35.084,35.2022,35.0774,35.2022,11900.0
2005-07-22 11:10:00,53.61,53.75,53.52,53.55,13000.0,35.2088,35.3007,35.1496,35.1694,13000.0
2005-07-22 11:20:00,53.55,53.55,53.41,53.48,11100.0,35.1694,35.1694,35.0774,35.1234,11100.0
2005-07-22 11:30:00,53.48,53.48,53.39,53.42,10600.0,35.1234,35.1234,35.0643,35.084,10600.0
2005-07-22 11:40:00,53.42,53.5,53.41,53.5,10900.0,35.084,35.1365,35.0774,35.1365,10900.0
2005-07-22 11:50:00,53.5,53.52,53.46,53.52,7300.0,35.1365,35.1496,35.1102,35.1496,7300.0
2005-07-22 12:00:00,53.53,53.6,53.48,53.51,22800.0,35.1562,35.2022,35.1234,35.1431,22800.0
2005-07-22 12:10:00,53.5,53.59,53.5,53.5,7400.0,35.1365,35.1956,35.1365,35.1365,7400.0
2005-07-22 12:20:00,53.5,53.5,53.46,53.46,3200.0,35.1365,35.1365,35.1102,35.1102,3200.0
2005-07-22 12:30:00,53.47,53.49,53.46,53.46,7400.0,35.1168,35.1299,35.1102,35.1102,7400.0
2005-07-22 12:40:00,53.45,53.49,53.4,53.49,11300.0,35.1037,35.1299,35.0708,35.1299,11300.0
2005-07-22 12:50:00,53.5,53.54,53.36,53.38,11000.0,35.1365,35.1628,35.0446,35.0577,11000.0
2005-07-22 13:00:00,53.41,53.54,53.41,53.5,6000.0,35.0774,35.1628,35.0774,35.1365,6000.0
2005-07-22 13:10:00,53.5,53.53,53.49,53.53,39700.0,35.1365,35.1562,35.1299,35.1562,39700.0
2005-07-22 13:20:00,53.53,53.53,53.48,53.53,5900.0,35.1562,35.1562,35.1234,35.1562,5900.0
2005-07-22 13:30:00,53.54,53.61,53.54,53.59,5400.0,35.1628,35.2088,35.1628,35.1956,5400.0
2005-07-22 13:40:00,53.59,53.64,53.54,53.64,14600.0,35.1956,35.2285,35.1628,35.2285,14600.0
2005-07-22 13:50:00,53.64,53.68,53.64,53.68,6000.0,35.2285,35.2547,35.2285,35.2547,6000.0
2005-07-22 14:00:00,53.68,53.69,53.65,53.66,21100.0,35.2547,35.2613,35.235,35.2416,21100.0
2005-07-22 14:10:00,53.68,53.68,53.63,53.66,30900.0,35.2547,35.2547,35.2219,35.2416,30900.0
2005-07-22 14:20:00,53.66,53.66,53.55,53.57,7000.0,35.2416,35.2416,35.1694,35.1825,7000.0
2005-07-22 14:30:00,53.53,53.66,53.52,53.66,15200.0,35.1562,35.2416,35.1496,35.2416,15200.0
2005-07-22 14:40:00,53.65,53.92,53.65,53.9,54200.0,35.235,35.4124,35.235,35.3992,54200.0
2005-07-22 14:50:00,53.92,54.1,53.89,54.06,49900.0,35.4124,35.5306,35.3926,35.5043,49900.0
2005-07-22 15:00:00,54.05,54.19,54.05,54.19,61600.0,35.4977,35.5897,35.4977,35.5897,61600.0
2005-07-22 15:10:00,54.19,54.29,54.19,54.28,49500.0,35.5897,35.6554,35.5897,35.6488,49500.0
2005-07-22 15:20:00,54.29,54.35,54.29,54.35,42400.0,35.6554,35.6948,35.6554,35.6948,42400.0
2005-07-22 15:30:00,54.35,54.42,54.26,54.41,49300.0,35.6948,35.7407,35.6356,35.7342,49300.0
2005-07-22 15:40:00,54.41,54.56,54.4,54.56,48800.0,35.7342,35.8327,35.7276,35.8327,48800.0
2005-07-22 15:50:00,54.56,54.56,54.48,54.55,53400.0,35.8327,35.8327,35.7801,35.8261,53400.0
2005-07-25 09:30:00,54.55,55.14,54.5,55.07,44800.0,35.8261,36.2136,35.7933,36.1676,44800.0
2005-07-25 09:40:00,55.08,55.22,54.95,55.06,35200.0,36.1742,36.2661,36.0888,36.1611,35200.0
2005-07-25 09:50:00,55.06,55.06,54.87,54.89,47800.0,36.1611,36.1611,36.0363,36.0494,47800.0
2005-07-25 10:00:00,54.88,54.94,54.74,54.83,34600.0,36.0428,36.0822,35.9509,36.01,34600.0
2005-07-25 10:10:00,54.83,54.9,54.77,54.89,23100.0,36.01,36.056,35.9706,36.0494,23100.0
2005-07-25 10:20:00,54.91,55.25,54.87,55.19,37100.0,36.0625,36.2858,36.0363,36.2464,37100.0
2005-07-25 10:30:00,55.13,55.13,54.9,54.94,13700.0,36.207,36.207,36.056,36.0822,13700.0
2005-07-25 10:40:00,54.93,55.15,54.88,55.03,23600.0,36.0757,36.2202,36.0428,36.1414,23600.0
2005-07-25 10:50:00,55.04,55.05,54.86,54.89,41200.0,36.1479,36.1545,36.0297,36.0494,41200.0
2005-07-25 11:00:00,54.9,54.91,54.76,54.91,22600.0,36.056,36.0625,35.964,36.0625,22600.0
2005-07-25 11:10:00,54.95,55.0,54.93,54.95,16100.0,36.0888,36.1216,36.0757,36.0888,16100.0
2005-07-25 11:20:00,54.95,54.96,54.89,54.89,11800.0,36.0888,36.0954,36.0494,36.0494,11800.0
2005-07-25 11:30:00,54.9,54.96,54.87,54.87,16800.0,36.056,36.0954,36.0363,36.0363,16800.0
2005-07-25 11:40:00,54.88,54.92,54.87,54.9,18600.0,36.0428,36.0691,36.0363,36.056,18600.0
2005-07-25 11:50:00,54.9,54.9,54.75,54.78,16100.0,36.056,36.056,35.9575,35.9772,16100.0
2005-07-25 12:00:00,54.77,54.78,54.7,54.7,10800.0,35.9706,35.9772,35.9246,35.9246,10800.0
2005-07-25 12:10:00,54.71,54.72,54.58,54.58,22400.0,35.9312,35.9378,35.8458,35.8458,22400.0
2005-07-25 12:20:00,54.58,54.58,54.29,54.29,46200.0,35.8458,35.8458,35.6554,35.6554,46200.0
2005-07-25 12:30:00,54.26,54.26,53.99,54.04,108400.0,35.6356,35.6356,35.4583,35.4912,108400.0
2005-07-25 12:40:00,54.03,54.04,53.94,53.95,41700.0,35.4846,35.4912,35.4255,35.4321,41700.0
2005-07-25 12:50:00,53.95,54.1,53.92,54.1,27900.0,35.4321,35.5306,35.4124,35.5306,27900.0
2005-07-25 13:00:00,54.1,54.1,54.04,54.05,43100.0,35.5306,35.5306,35.4912,35.4977,43100.0
2005-07-25 13:10:00,54.04,54.08,53.98,53.99,22400.0,35.4912,35.5174,35.4518,35.4583,22400.0
2005-07-25 13:20:00,53.99,54.0,53.96,53.99,13300.0,35.4583,35.4649,35.4386,35.4583,13300.0
2005-07-25 13:30:00,53.99,54.02,53.95,54.0,63800.0,35.4583,35.478,35.4321,35.4649,63800.0
2005-07-25 13:40:00,54.0,54.0,53.87,53.92,21500.0,35.4649,35.4649,35.3795,35.4124,21500.0
2005-07-25 13:50:00,53.9,53.91,53.85,53.85,9500.0,35.3992,35.4058,35.3664,35.3664,9500.0
2005-07-25 14:00:00,53.85,53.9,53.8,53.88,13600.0,35.3664,35.3992,35.3335,35.3861,13600.0
2005-07-25 14:10:00,53.86,53.91,53.85,53.87,11100.0,35.3729,35.4058,35.3664,35.3795,11100.0
2005-07-25 14:20:00,53.86,53.98,53.85,53.89,11400.0,35.3729,35.4518,35.3664,35.3926,11400.0
2005-07-25 14:30:00,53.89,53.89,53.74,53.81,33200.0,35.3926,35.3926,35.2941,35.3401,33200.0
2005-07-25 14:40:00,53.81,53.89,53.79,53.85,26700.0,35.3401,35.3926,35.327,35.3664,26700.0
2005-07-25 14:50:00,53.84,53.87,53.72,53.79,46000.0,35.3598,35.3795,35.281,35.327,46000.0
2005-07-25 15:00:00,53.81,53.83,53.64,53.8,89000.0,35.3401,35.3532,35.2285,35.3335,89000.0
2005-07-25 15:10:00,53.83,53.91,53.82,53.84,27900.0,35.3532,35.4058,35.3467,35.3598,27900.0
2005-07-25 15:20:00,53.84,53.91,53.84,53.89,26400.0,35.3598,35.4058,35.3598,35.3926,26400.0
2005-07-25 15:30:00,53.89,53.91,53.85,53.89,46600.0,35.3926,35.4058,35.3664,35.3926,46600.0
2005-07-25 15:40:00,53.91,53.97,53.88,53.92,29700.0,35.4058,35.4452,35.3861,35.4124,29700.0
2005-07-25 15:50:00,53.92,53.92,53.86,53.86,37500.0,35.4124,35.4124,35.3729,35.3729,37500.0
2005-07-26 09:30:00,54.0,54.18,54.0,54.09,24800.0,35.4649,35.5831,35.4649,35.524,24800.0
2005-07-26 09:40:00,54.1,54.3,53.99,54.04,21700.0,35.5306,35.6619,35.4583,35.4912,21700.0
2005-07-26 09:50:00,53.99,54.13,53.92,54.01,15100.0,35.4583,35.5503,35.4124,35.4715,15100.0
2005-07-26 10:00:00,54.01,54.04,53.83,53.84,12200.0,35.4715,35.4912,35.3532,35.3598,12200.0
2005-07-26 10:10:00,53.84,53.91,53.77,53.84,117400.0,35.3598,35.4058,35.3138,35.3598,117400.0
2005-07-26 10:20:00,53.85,53.98,53.77,53.94,16200.0,35.3664,35.4518,35.3138,35.4255,16200.0
2005-07-26 10:30:00,53.91,53.91,53.69,53.72,22700.0,35.4058,35.4058,35.2613,35.281,22700.0
2005-07-26 10:40:00,53.71,53.71,53.56,53.61,15300.0,35.2744,35.2744,35.1759,35.2088,15300.0
2005-07-26 10:50:00,53.59,53.65,53.56,53.59,11300.0,35.1956,35.235,35.1759,35.1956,11300.0
2005-07-26 11:00:00,53.59,53.7,53.59,53.63,14900.0,35.1956,35.2679,35.1956,35.2219,14900.0
2005-07-26 11:10:00,53.61,53.65,53.37,53.44,24400.0,35.2088,35.235,35.0511,35.0971,24400.0
2005-07-26 11:20:00,53.45,53.5,53.37,53.37,16000.0,35.1037,35.1365,35.0511,35.0511,16000.0
2005-07-26 11:30:00,53.39,53.4,53.3,53.32,19200.0,35.0643,35.0708,35.0052,35.0183,19200.0
2005-07-26 11:40:00,53.31,53.33,53.2,53.21,35700.0,35.0117,35.0249,34.9395,34.9461,35700.0
2005-07-26 11:50:00,53.21,53.26,53.19,53.26,19800.0,34.9461,34.9789,34.9329,34.9789,19800.0
2005-07-26 12:00:00,53.27,53.32,53.07,53.2,26800.0,34.9855,35.0183,34.8541,34.9395,26800.0
2005-07-26 12:10:00,53.2,53.2,53.1,53.18,18900.0,34.9395,34.9395,34.8738,34.9264,18900.0
2005-07-26 12:20:00,53.18,53.2,53.15,53.17,15900.0,34.9264,34.9395,34.9066,34.9198,15900.0
2005-07-26 12:30:00,53.17,53.33,53.17,53.27,26300.0,34.9198,35.0249,34.9198,34.9855,26300.0
2005-07-26 12:40:00,53.27,53.36,53.26,53.36,12500.0,34.9855,35.0446,34.9789,35.0446,12500.0
2005-07-26 12:50:00,53.36,53.5,53.36,53.49,10000.0,35.0446,35.1365,35.0446,35.1299,10000.0
2005-07-26 13:00:00,53.49,53.55,53.48,53.55,23800.0,35.1299,35.1694,35.1234,35.1694,23800.0
2005-07-26 13:10:00,53.59,53.59,53.48,53.49,14300.0,35.1956,35.1956,35.1234,35.1299,14300.0
2005-07-26 13:20:00,53.47,53.48,53.41,53.48,20700.0,35.1168,35.1234,35.0774,35.1234,20700.0
2005-07-26 13:30:00,53.46,53.54,53.45,53.54,15000.0,35.1102,35.1628,35.1037,35.1628,15000.0
2005-07-26 13:40:00,53.54,53.77,53.54,53.7,17100.0,35.1628,35.3138,35.1628,35.2679,17100.0
2005-07-26 13:50:00,53.69,53.75,53.69,53.74,12900.0,35.2613,35.3007,35.2613,35.2941,12900.0
2005-07-26 14:00:00,53.75,53.79,53.73,53.73,28500.0,35.3007,35.327,35.2876,35.2876,28500.0
2005-07-26 14:10:00,53.71,53.73,53.65,53.68,27500.0,35.2744,35.2876,35.235,35.2547,27500.0
2005-07-26 14:20:00,53.7,53.74,53.59,53.59,16200.0,35.2679,35.2941,35.1956,35.1956,16200.0
2005-07-26 14:30:00,53.58,53.59,53.49,53.5,20800.0,35.1891,35.1956,35.1299,35.1365,20800.0
2005-07-26 14:40:00,53.5,53.5,53.31,53.35,49500.0,35.1365,35.1365,35.0117,35.038,49500.0
2005-07-26 14:50:00,53.35,53.5,53.3,53.5,120300.0,35.038,35.1365,35.0052,35.1365,120300.0
2005-07-26 15:00:00,53.5,53.51,53.44,53.5,27100.0,35.1365,35.1431,35.0971,35.1365,27100.0
2005-07-26 15:10:00,53.51,53.51,53.44,53.5,83300.0,35.1431,35.1431,35.0971,35.1365,83300.0
2005-07-26 15:20:00,53.5,53.65,53.49,53.65,44200.0,35.1365,35.235,35.1299,35.235,44200.0
2005-07-26 15:30:00,53.65,53.7,53.6,53.65,38800.0,35.235,35.2679,35.2022,35.235,38800.0
2005-07-26 15:40:00,53.65,53.65,53.57,53.59,70700.0,35.235,35.235,35.1825,35.1956,70700.0
2005-07-26 15:50:00,53.6,53.7,53.58,53.63,58800.0,35.2022,35.2679,35.1891,35.2219,58800.0
2005-07-27 09:30:00,54.6,55.2,54.3,54.3,83600.0,35.8589,36.253,35.6619,35.6619,83600.0
2005-07-27 09:40:00,54.31,54.34,53.6,53.85,46100.0,35.6685,35.6882,35.2022,35.3664,46100.0
2005-07-27 09:50:00,53.86,54.18,53.83,53.94,109900.0,35.3729,35.5831,35.3532,35.4255,109900.0
2005-07-27 10:00:00,53.94,54.18,53.87,53.92,52600.0,35.4255,35.5831,35.3795,35.4124,52600.0
2005-07-27 10:10:00,53.92,53.92,53.43,53.48,22400.0,35.4124,35.4124,35.0905,35.1234,22400.0
2005-07-27 10:20:00,53.48,53.48,53.0,53.0,38000.0,35.1234,35.1234,34.8081,34.8081,38000.0
2005-07-27 10:30:00,53.0,53.1,52.8,52.9,123100.0,34.8081,34.8738,34.6768,34.7425,123100.0
2005-07-27 10:40:00,52.91,52.91,52.48,52.53,77900.0,34.749,34.749,34.4666,34.4995,77900.0
2005-07-27 10:50:00,52.58,52.75,52.52,52.57,135700.0,34.5323,34.6439,34.4929,34.5257,135700.0
2005-07-27 11:00:00,52.6,52.6,51.75,51.85,191300.0,34.5454,34.5454,33.9872,34.0529,191300.0
2005-07-27 11:10:00,51.85,52.15,51.85,51.95,149600.0,34.0529,34.2499,34.0529,34.1185,149600.0
2005-07-27 11:20:00,51.95,52.34,51.9,52.23,135200.0,34.1185,34.3747,34.0857,34.3024,135200.0
2005-07-27 11:30:00,52.23,52.31,51.9,52.0,146700.0,34.3024,34.355,34.0857,34.1514,146700.0
2005-07-27 11:40:00,51.95,51.99,51.26,51.52,111900.0,34.1185,34.1448,33.6654,33.8361,111900.0
2005-07-27 11:50:00,51.54,51.7,51.38,51.51,98200.0,33.8493,33.9544,33.7442,33.8296,98200.0
2005-07-27 12:00:00,51.48,51.69,51.48,51.68,80900.0,33.8099,33.9478,33.8099,33.9412,80900.0
2005-07-27 12:10:00,51.68,51.96,51.59,51.79,110600.0,33.9412,34.1251,33.8821,34.0135,110600.0
2005-07-27 12:20:00,51.79,51.79,51.56,51.61,47800.0,34.0135,34.0135,33.8624,33.8952,47800.0
2005-07-27 12:30:00,51.61,51.92,51.59,51.87,123500.0,33.8952,34.0988,33.8821,34.066,123500.0
2005-07-27 12:40:00,51.87,51.87,51.59,51.67,36300.0,34.066,34.066,33.8821,33.9346,36300.0
2005-07-27 12:50:00,51.67,51.7,51.57,51.65,26300.0,33.9346,33.9544,33.869,33.9215,26300.0
2005-07-27 13:00:00,51.66,51.86,51.66,51.79,31600.0,33.9281,34.0594,33.9281,34.0135,31600.0
2005-07-27 13:10:00,51.79,51.9,51.79,51.89,72900.0,34.0135,34.0857,34.0135,34.0791,72900.0
2005-07-27 13:20:00,51.88,52.06,51.81,51.9,48500.0,34.0726,34.1908,34.0266,34.0857,48500.0
2005-07-27 13:30:00,51.91,52.14,51.89,52.0,65100.0,34.0923,34.2433,34.0791,34.1514,65100.0
2005-07-27 13:40:00,52.01,52.01,51.7,51.73,71800.0,34.1579,34.1579,33.9544,33.9741,71800.0
2005-07-27 13:50:00,51.73,51.87,51.69,51.69,25700.0,33.9741,34.066,33.9478,33.9478,25700.0
2005-07-27 14:00:00,51.69,51.84,51.51,51.62,55100.0,33.9478,34.0463,33.8296,33.9018,55100.0
2005-07-27 14:10:00,51.62,51.68,51.4,51.61,36800.0,33.9018,33.9412,33.7573,33.8952,36800.0
2005-07-27 14:20:00,51.63,51.79,51.53,51.58,49600.0,33.9084,34.0135,33.8427,33.8755,49600.0
2005-07-27 14:30:00,51.59,51.74,51.5,51.68,60100.0,33.8821,33.9806,33.823,33.9412,60100.0
2005-07-27 14:40:00,51.67,51.68,51.44,51.49,61300.0,33.9346,33.9412,33.7836,33.8164,61300.0
2005-07-27 14:50:00,51.48,51.74,51.48,51.74,103600.0,33.8099,33.9806,33.8099,33.9806,103600.0
2005-07-27 15:00:00,51.7,51.85,51.65,51.71,95700.0,33.9544,34.0529,33.9215,33.9609,95700.0
2005-07-27 15:10:00,51.71,51.77,51.5,51.55,74300.0,33.9609,34.0003,33.823,33.8558,74300.0
2005-07-27 15:20:00,51.55,51.61,51.5,51.58,68200.0,33.8558,33.8952,33.823,33.8755,68200.0
2005-07-27 15:30:00,51.58,51.61,51.49,51.6,161700.0,33.8755,33.8952,33.8164,33.8887,161700.0
2005-07-27 15:40:00,51.6,51.61,51.45,51.55,120500.0,33.8887,33.8952,33.7902,33.8558,120500.0
2005-07-27 15:50:00,51.55,51.65,51.55,51.59,142600.0,33.8558,33.9215,33.8558,33.8821,142600.0
2005-07-28 09:30:00,51.79,52.0,51.75,51.94,40500.0,34.0135,34.1514,33.9872,34.112,40500.0
2005-07-28 09:40:00,51.94,52.38,51.94,52.31,47400.0,34.112,34.4009,34.112,34.355,47400.0
2005-07-28 09:50:00,52.31,52.35,51.99,51.99,62900.0,34.355,34.3812,34.1448,34.1448,62900.0
2005-07-28 10:00:00,51.99,52.1,51.8,52.05,70100.0,34.1448,34.2171,34.02,34.1842,70100.0
2005-07-28 10:10:00,52.0,52.09,51.88,51.94,37700.0,34.1514,34.2105,34.0726,34.112,37700.0
2005-07-28 10:20:00,51.96,51.96,51.81,51.89,48600.0,34.1251,34.1251,34.0266,34.0791,48600.0
2005-07-28 10:30:00,51.89,52.06,51.89,52.01,61900.0,34.0791,34.1908,34.0791,34.1579,61900.0
2005-07-28 10:40:00,52.03,52.03,51.93,51.98,68700.0,34.1711,34.1711,34.1054,34.1382,68700.0
2005-07-28 10:50:00,52.02,52.15,52.01,52.12,63800.0,34.1645,34.2499,34.1579,34.2302,63800.0
2005-07-28 11:00:00,52.12,52.2,52.12,52.18,39000.0,34.2302,34.2827,34.2302,34.2696,39000.0
2005-07-28 11:10:00,52.15,52.44,52.15,52.44,56000.0,34.2499,34.4404,34.2499,34.4404,56000.0
2005-07-28 11:20:00,52.45,52.53,52.39,52.47,38200.0,34.4469,34.4995,34.4075,34.4601,38200.0
2005-07-28 11:30:00,52.45,52.48,52.35,52.4,24400.0,34.4469,34.4666,34.3812,34.4141,24400.0
2005-07-28 11:40:00,52.4,52.49,52.37,52.49,95400.0,34.4141,34.4732,34.3944,34.4732,95400.0
2005-07-28 11:50:00,52.49,52.49,52.4,52.41,35400.0,34.4732,34.4732,34.4141,34.4206,35400.0
2005-07-28 12:00:00,52.41,52.45,52.39,52.45,41100.0,34.4206,34.4469,34.4075,34.4469,41100.0
2005-07-28 12:10:00,52.45,52.61,52.44,52.6,30600.0,34.4469,34.552,34.4404,34.5454,30600.0
2005-07-28 12:20:00,52.6,52.61,52.45,52.49,20400.0,34.5454,34.552,34.4469,34.4732,20400.0
2005-07-28 12:30:00,52.46,52.46,52.26,52.3,13200.0,34.4535,34.4535,34.3221,34.3484,13200.0
2005-07-28 12:40:00,52.3,52.31,52.26,52.29,5600.0,34.3484,34.355,34.3221,34.3418,5600.0
2005-07-28 12:50:00,52.29,52.31,52.24,52.25,18100.0,34.3418,34.355,34.309,34.3156,18100.0
2005-07-28 13:00:00,52.24,52.24,52.09,52.17,31100.0,34.309,34.309,34.2105,34.263,31100.0
2005-07-28 13:10:00,52.18,52.2,52.02,52.09,48300.0,34.2696,34.2827,34.1645,34.2105,48300.0
2005-07-28 13:20:00,52.08,52.18,52.06,52.15,69600.0,34.2039,34.2696,34.1908,34.2499,69600.0
2005-07-28 13:30:00,52.15,52.15,52.05,52.15,71100.0,34.2499,34.2499,34.1842,34.2499,71100.0
2005-07-28 13:40:00,52.15,52.25,52.14,52.2,47200.0,34.2499,34.3156,34.2433,34.2827,47200.0
2005-07-28 13:50:00,52.19,52.2,52.14,52.19,24300.0,34.2762,34.2827,34.2433,34.2762,24300.0
2005-07-28 14:00:00,52.18,52.2,52.14,52.14,62600.0,34.2696,34.2827,34.2433,34.2433,62600.0
2005-07-28 14:10:00,52.14,52.19,52.09,52.09,29600.0,34.2433,34.2762,34.2105,34.2105,29600.0
2005-07-28 14:20:00,52.09,52.09,51.99,52.05,18800.0,34.2105,34.2105,34.1448,34.1842,18800.0
2005-07-28 14:30:00,52.04,52.14,52.01,52.02,92600.0,34.1776,34.2433,34.1579,34.1645,92600.0
2005-07-28 14:40:00,52.02,52.15,51.92,52.15,84700.0,34.1645,34.2499,34.0988,34.2499,84700.0
2005-07-28 14:50:00,52.14,52.2,52.11,52.16,108900.0,34.2433,34.2827,34.2236,34.2565,108900.0
2005-07-28 15:00:00,52.17,52.18,52.09,52.17,46800.0,34.263,34.2696,34.2105,34.263,46800.0
2005-07-28 15:10:00,52.17,52.18,52.1,52.12,85700.0,34.263,34.2696,34.2171,34.2302,85700.0
2005-07-28 15:20:00,52.12,52.13,52.04,52.05,36200.0,34.2302,34.2368,34.1776,34.1842,36200.0
2005-07-28 15:30:00,52.05,52.08,51.99,52.01,58600.0,34.1842,34.2039,34.1448,34.1579,58600.0
2005-07-28 15:40:00,52.01,52.01,52.0,52.01,59200.0,34.1579,34.1579,34.1514,34.1579,59200.0
2005-07-28 15:50:00,52.0,52.02,51.94,51.95,111300.0,34.1514,34.1645,34.112,34.1185,111300.0
2005-07-29 09:30:00,52.15,52.25,51.89,51.91,21800.0,34.2499,34.3156,34.0791,34.0923,21800.0
2005-07-29 09:40:00,51.92,51.96,51.54,51.68,33100.0,34.0988,34.1251,33.8493,33.9412,33100.0
2005-07-29 09:50:00,51.66,51.93,51.66,51.8,56800.0,33.9281,34.1054,33.9281,34.02,56800.0
2005-07-29 10:00:00,51.79,51.95,51.76,51.93,34500.0,34.0135,34.1185,33.9938,34.1054,34500.0
2005-07-29 10:10:00,51.94,51.94,51.71,51.83,27400.0,34.112,34.112,33.9609,34.0397,27400.0
2005-07-29 10:20:00,51.84,51.84,51.65,51.65,32600.0,34.0463,34.0463,33.9215,33.9215,32600.0
2005-07-29 10:30:00,51.65,51.81,51.64,51.78,64500.0,33.9215,34.0266,33.9149,34.0069,64500.0
2005-07-29 10:40:00,51.78,51.88,51.77,51.86,23600.0,34.0069,34.0726,34.0003,34.0594,23600.0
2005-07-29 10:50:00,51.85,51.91,51.83,51.88,28200.0,34.0529,34.0923,34.0397,34.0726,28200.0
2005-07-29 11:00:00,51.88,51.89,51.77,51.79,18600.0,34.0726,34.0791,34.0003,34.0135,18600.0
2005-07-29 11:10:00,51.79,51.8,51.75,51.79,20800.0,34.0135,34.02,33.9872,34.0135,20800.0
2005-07-29 11:20:00,51.8,51.97,51.8,51.95,46200.0,34.02,34.1317,34.02,34.1185,46200.0
2005-07-29 11:30:00,51.97,52.04,51.95,51.99,38500.0,34.1317,34.1776,34.1185,34.1448,38500.0
2005-07-29 11:40:00,52.0,52.11,52.0,52.07,29100.0,34.1514,34.2236,34.1514,34.1974,29100.0
2005-07-29 11:50:00,52.07,52.13,52.04,52.04,22500.0,34.1974,34.2368,34.1776,34.1776,22500.0
2005-07-29 12:00:00,52.01,52.03,51.88,51.92,31200.0,34.1579,34.1711,34.0726,34.0988,31200.0
2005-07-29 12:10:00,51.92,51.92,51.77,51.81,15500.0,34.0988,34.0988,34.0003,34.0266,15500.0
2005-07-29 12:20:00,51.81,51.92,51.81,51.86,19200.0,34.0266,34.0988,34.0266,34.0594,19200.0
2005-07-29 12:30:00,51.81,52.02,51.81,52.02,33300.0,34.0266,34.1645,34.0266,34.1645,33300.0
2005-07-29 12:40:00,52.03,52.04,51.98,52.0,18200.0,34.1711,34.1776,34.1382,34.1514,18200.0
2005-07-29 12:50:00,51.96,51.98,51.85,51.93,10400.0,34.1251,34.1382,34.0529,34.1054,10400.0
2005-07-29 13:00:00,51.94,52.0,51.84,51.85,11500.0,34.112,34.1514,34.0463,34.0529,11500.0
2005-07-29 13:10:00,51.85,52.0,51.85,51.94,22700.0,34.0529,34.1514,34.0529,34.112,22700.0
2005-07-29 13:20:00,51.94,51.96,51.92,51.93,8800.0,34.112,34.1251,34.0988,34.1054,8800.0
2005-07-29 13:30:00,51.93,51.97,51.92,51.96,14500.0,34.1054,34.1317,34.0988,34.1251,14500.0
2005-07-29 13:40:00,51.96,52.03,51.96,52.01,20000.0,34.1251,34.1711,34.1251,34.1579,20000.0
2005-07-29 13:50:00,51.99,52.05,51.99,52.03,53000.0,34.1448,34.1842,34.1448,34.1711,53000.0
2005-07-29 14:00:00,52.03,52.2,52.03,52.17,45300.0,34.1711,34.2827,34.1711,34.263,45300.0
2005-07-29 14:10:00,52.18,52.18,52.09,52.12,45800.0,34.2696,34.2696,34.2105,34.2302,45800.0
2005-07-29 14:20:00,52.12,52.14,52.05,52.08,25400.0,34.2302,34.2433,34.1842,34.2039,25400.0
2005-07-29 14:30:00,52.08,52.1,51.97,51.99,53000.0,34.2039,34.2171,34.1317,34.1448,53000.0
2005-07-29 14:40:00,51.99,51.99,51.84,51.85,32800.0,34.1448,34.1448,34.0463,34.0529,32800.0
2005-07-29 14:50:00,51.84,51.84,51.74,51.79,23800.0,34.0463,34.0463,33.9806,34.0135,23800.0
2005-07-29 15:00:00,51.79,51.83,51.68,51.69,42900.0,34.0135,34.0397,33.9412,33.9478,42900.0
2005-07-29 15:10:00,51.69,51.74,51.62,51.63,29200.0,33.9478,33.9806,33.9018,33.9084,29200.0
2005-07-29 15:20:00,51.64,51.64,51.55,51.56,30500.0,33.9149,33.9149,33.8558,33.8624,30500.0
2005-07-29 15:30:00,51.55,51.56,51.48,51.53,59700.0,33.8558,33.8624,33.8099,33.8427,59700.0
2005-07-29 15:40:00,51.53,51.56,51.37,51.38,55200.0,33.8427,33.8624,33.7376,33.7442,55200.0
2005-07-29 15:50:00,51.38,51.48,51.34,51.48,122300.0,33.7442,33.8099,33.7179,33.8099,122300.0
2005-08-01 09:30:00,51.4,51.4,51.1,51.1,28900.0,33.7573,33.7573,33.5603,33.5603,28900.0
2005-08-01 09:40:00,51.06,51.16,50.94,51.05,45500.0,33.534,33.5997,33.4552,33.5275,45500.0
2005-08-01 09:50:00,51.06,51.06,50.94,50.98,53900.0,33.534,33.534,33.4552,33.4815,53900.0
2005-08-01 10:00:00,50.96,51.06,50.89,51.0,44600.0,33.4683,33.534,33.4224,33.4946,44600.0
2005-08-01 10:10:00,50.95,50.96,50.7,50.76,43900.0,33.4618,33.4683,33.2976,33.337,43900.0
2005-08-01 10:20:00,50.76,50.9,50.76,50.89,32100.0,33.337,33.4289,33.337,33.4224,32100.0
2005-08-01 10:30:00,50.9,50.94,50.81,50.87,29200.0,33.4289,33.4552,33.3698,33.4092,29200.0
2005-08-01 10:40:00,50.87,51.04,50.87,51.04,33500.0,33.4092,33.5209,33.4092,33.5209,33500.0
2005-08-01 10:50:00,51.05,51.21,51.04,51.14,31200.0,33.5275,33.6325,33.5209,33.5866,31200.0
2005-08-01 11:00:00,51.15,51.22,51.15,51.16,29300.0,33.5931,33.6391,33.5931,33.5997,29300.0
2005-08-01 11:10:00,51.15,51.16,51.07,51.07,31700.0,33.5931,33.5997,33.5406,33.5406,31700.0
2005-08-01 11:20:00,51.07,51.09,50.97,50.99,43200.0,33.5406,33.5537,33.4749,33.4881,43200.0
2005-08-01 11:30:00,50.99,51.03,50.88,50.89,64200.0,33.4881,33.5143,33.4158,33.4224,64200.0
2005-08-01 11:40:00,50.89,50.99,50.89,50.98,20000.0,33.4224,33.4881,33.4224,33.4815,20000.0
2005-08-01 11:50:00,50.98,51.0,50.88,50.91,17300.0,33.4815,33.4946,33.4158,33.4355,17300.0
2005-08-01 12:00:00,50.92,51.0,50.92,50.94,19900.0,33.4421,33.4946,33.4421,33.4552,19900.0
2005-08-01 12:10:00,50.95,50.98,50.85,50.98,20800.0,33.4618,33.4815,33.3961,33.4815,20800.0
2005-08-01 12:20:00,50.97,50.98,50.9,50.94,53500.0,33.4749,33.4815,33.4289,33.4552,53500.0
2005-08-01 12:30:00,50.94,50.97,50.93,50.97,34100.0,33.4552,33.4749,33.4486,33.4749,34100.0
2005-08-01 12:40:00,51.0,51.18,51.0,51.18,18900.0,33.4946,33.6128,33.4946,33.6128,18900.0
2005-08-01 12:50:00,51.17,51.2,51.16,51.18,28100.0,33.6063,33.626,33.5997,33.6128,28100.0
2005-08-01 13:00:00,51.18,51.18,51.1,51.15,41700.0,33.6128,33.6128,33.5603,33.5931,41700.0
2005-08-01 13:10:00,51.15,51.16,51.08,51.08,22600.0,33.5931,33.5997,33.5472,33.5472,22600.0
2005-08-01 13:20:00,51.08,51.09,51.05,51.06,12500.0,33.5472,33.5537,33.5275,33.534,12500.0
2005-08-01 13:30:00,51.05,51.07,51.0,51.05,61300.0,33.5275,33.5406,33.4946,33.5275,61300.0
2005-08-01 13:40:00,51.05,51.08,51.04,51.08,11600.0,33.5275,33.5472,33.5209,33.5472,11600.0
2005-08-01 13:50:00,51.08,51.09,51.04,51.05,27500.0,33.5472,33.5537,33.5209,33.5275,27500.0
2005-08-01 14:00:00,51.05,51.08,51.03,51.07,46700.0,33.5275,33.5472,33.5143,33.5406,46700.0
2005-08-01 14:10:00,51.07,51.1,51.04,51.08,58200.0,33.5406,33.5603,33.5209,33.5472,58200.0
2005-08-01 14:20:00,51.09,51.11,51.08,51.1,20500.0,33.5537,33.5669,33.5472,33.5603,20500.0
2005-08-01 14:30:00,51.1,51.16,51.07,51.07,24900.0,33.5603,33.5997,33.5406,33.5406,24900.0
2005-08-01 14:40:00,51.07,51.07,50.99,51.01,39700.0,33.5406,33.5406,33.4881,33.5012,39700.0
2005-08-01 14:50:00,51.01,51.02,50.9,50.92,23500.0,33.5012,33.5078,33.4289,33.4421,23500.0
2005-08-01 15:00:00,50.92,50.96,50.91,50.95,26500.0,33.4421,33.4683,33.4355,33.4618,26500.0
2005-08-01 15:10:00,50.94,50.96,50.89,50.89,25000.0,33.4552,33.4683,33.4224,33.4224,25000.0
2005-08-01 15:20:00,50.89,50.93,50.88,50.9,36200.0,33.4224,33.4486,33.4158,33.4289,36200.0
2005-08-01 15:30:00,50.9,50.92,50.85,50.86,43700.0,33.4289,33.4421,33.3961,33.4027,43700.0
2005-08-01 15:40:00,50.86,50.86,50.8,50.82,73300.0,33.4027,33.4027,33.3633,33.3764,73300.0
2005-08-01 15:50:00,50.82,50.82,50.77,50.8,102800.0,33.3764,33.3764,33.3436,33.3633,102800.0
2005-08-02 09:30:00,50.95,50.98,50.81,50.82,24400.0,33.4618,33.4815,33.3698,33.3764,24400.0
2005-08-02 09:40:00,50.81,50.98,50.74,50.83,67800.0,33.3698,33.4815,33.3239,33.383,67800.0
2005-08-02 09:50:00,50.84,50.86,50.67,50.86,61600.0,33.3895,33.4027,33.2779,33.4027,61600.0
2005-08-02 10:00:00,50.86,50.92,50.72,50.75,56800.0,33.4027,33.4421,33.3107,33.3304,56800.0
2005-08-02 10:10:00,50.78,50.8,50.71,50.76,34200.0,33.3501,33.3633,33.3042,33.337,34200.0
2005-08-02 10:20:00,50.75,50.82,50.65,50.68,53400.0,33.3304,33.3764,33.2648,33.2845,53400.0
2005-08-02 10:30:00,50.69,50.91,50.69,50.88,61100.0,33.291,33.4355,33.291,33.4158,61100.0
2005-08-02 10:40:00,50.86,50.95,50.83,50.92,32100.0,33.4027,33.4618,33.383,33.4421,32100.0
2005-08-02 10:50:00,50.93,51.14,50.93,51.1,41400.0,33.4486,33.5866,33.4486,33.5603,41400.0
2005-08-02 11:00:00,51.1,51.17,51.05,51.14,44900.0,33.5603,33.6063,33.5275,33.5866,44900.0
2005-08-02 11:10:00,51.14,51.17,51.13,51.16,28900.0,33.5866,33.6063,33.58,33.5997,28900.0
2005-08-02 11:20:00,51.16,51.16,50.98,51.0,45900.0,33.5997,33.5997,33.4815,33.4946,45900.0
2005-08-02 11:30:00,51.02,51.07,51.02,51.04,16800.0,33.5078,33.5406,33.5078,33.5209,16800.0
2005-08-02 11:40:00,51.04,51.1,51.02,51.02,18900.0,33.5209,33.5603,33.5078,33.5078,18900.0
2005-08-02 11:50:00,51.04,51.08,50.98,50.98,20400.0,33.5209,33.5472,33.4815,33.4815,20400.0
2005-08-02 12:00:00,50.98,50.98,50.9,50.91,52400.0,33.4815,33.4815,33.4289,33.4355,52400.0
2005-08-02 12:10:00,50.91,50.93,50.85,50.93,24800.0,33.4355,33.4486,33.3961,33.4486,24800.0
2005-08-02 12:20:00,50.96,51.02,50.96,50.97,21800.0,33.4683,33.5078,33.4683,33.4749,21800.0
2005-08-02 12:30:00,50.98,51.03,50.98,51.0,24800.0,33.4815,33.5143,33.4815,33.4946,24800.0
2005-08-02 12:40:00,51.01,51.05,50.92,50.98,51400.0,33.5012,33.5275,33.4421,33.4815,51400.0
2005-08-02 12:50:00,50.96,50.99,50.91,50.91,22600.0,33.4683,33.4881,33.4355,33.4355,22600.0
2005-08-02 13:00:00,50.91,50.96,50.88,50.89,27700.0,33.4355,33.4683,33.4158,33.4224,27700.0
2005-08-02 13:10:00,50.89,50.98,50.86,50.98,48600.0,33.4224,33.4815,33.4027,33.4815,48600.0
2005-08-02 13:20:00,50.99,51.01,50.96,51.01,32600.0,33.4881,33.5012,33.4683,33.5012,32600.0
2005-08-02 13:30:00,51.0,51.05,50.98,51.02,20700.0,33.4946,33.5275,33.4815,33.5078,20700.0
2005-08-02 13:40:00,51.02,51.04,50.97,51.0,33500.0,33.5078,33.5209,33.4749,33.4946,33500.0
2005-08-02 13:50:00,51.0,51.01,50.98,51.01,30200.0,33.4946,33.5012,33.4815,33.5012,30200.0
2005-08-02 14:00:00,51.0,51.13,50.99,51.08,18300.0,33.4946,33.58,33.4881,33.5472,18300.0
2005-08-02 14:10:00,51.08,51.1,50.99,50.99,31600.0,33.5472,33.5603,33.4881,33.4881,31600.0
2005-08-02 14:20:00,50.99,51.0,50.96,50.97,17100.0,33.4881,33.4946,33.4683,33.4749,17100.0
2005-08-02 14:30:00,50.97,51.01,50.95,50.97,29300.0,33.4749,33.5012,33.4618,33.4749,29300.0
2005-08-02 14:40:00,50.97,51.01,50.97,51.0,52400.0,33.4749,33.5012,33.4749,33.4946,52400.0
2005-08-02 14:50:00,51.0,51.02,50.97,50.97,38300.0,33.4946,33.5078,33.4749,33.4749,38300.0
2005-08-02 15:00:00,50.96,50.96,50.88,50.91,39700.0,33.4683,33.4683,33.4158,33.4355,39700.0
2005-08-02 15:10:00,50.91,50.96,50.9,50.96,21200.0,33.4355,33.4683,33.4289,33.4683,21200.0
2005-08-02 15:20:00,50.96,50.99,50.84,50.85,41700.0,33.4683,33.4881,33.3895,33.3961,41700.0
2005-08-02 15:30:00,50.85,50.86,50.78,50.79,45000.0,33.3961,33.4027,33.3501,33.3567,45000.0
2005-08-02 15:40:00,50.8,50.83,50.77,50.81,44100.0,33.3633,33.383,33.3436,33.3698,44100.0
2005-08-02 15:50:00,50.82,50.84,50.81,50.84,54700.0,33.3764,33.3895,33.3698,33.3895,54700.0
2005-08-03 09:30:00,50.75,50.75,50.57,50.63,40200.0,33.3304,33.3304,33.2122,33.2516,40200.0
2005-08-03 09:40:00,50.63,50.75,50.55,50.69,43000.0,33.2516,33.3304,33.1991,33.291,43000.0
2005-08-03 09:50:00,50.63,51.05,50.63,51.0,38200.0,33.2516,33.5275,33.2516,33.4946,38200.0
2005-08-03 10:00:00,50.99,51.12,50.95,51.02,33200.0,33.4881,33.5734,33.4618,33.5078,33200.0
2005-08-03 10:10:00,51.02,51.06,50.85,51.04,38600.0,33.5078,33.534,33.3961,33.5209,38600.0
2005-08-03 10:20:00,51.03,51.25,51.03,51.22,37800.0,33.5143,33.6588,33.5143,33.6391,37800.0
2005-08-03 10:30:00,51.22,51.26,51.12,51.23,36700.0,33.6391,33.6654,33.5734,33.6457,36700.0
2005-08-03 10:40:00,51.25,51.47,51.25,51.47,22400.0,33.6588,33.8033,33.6588,33.8033,22400.0
2005-08-03 10:50:00,51.45,51.6,51.45,51.6,27800.0,33.7902,33.8887,33.7902,33.8887,27800.0
2005-08-03 11:00:00,51.6,51.67,51.58,51.62,37700.0,33.8887,33.9346,33.8755,33.9018,37700.0
2005-08-03 11:10:00,51.62,51.77,51.62,51.75,22200.0,33.9018,34.0003,33.9018,33.9872,22200.0
2005-08-03 11:20:00,51.75,51.9,51.74,51.88,22100.0,33.9872,34.0857,33.9806,34.0726,22100.0
2005-08-03 11:30:00,51.9,51.92,51.8,51.9,30200.0,34.0857,34.0988,34.02,34.0857,30200.0
2005-08-03 11:40:00,51.91,52.11,51.91,52.11,32700.0,34.0923,34.2236,34.0923,34.2236,32700.0
2005-08-03 11:50:00,52.11,52.18,52.08,52.09,25000.0,34.2236,34.2696,34.2039,34.2105,25000.0
2005-08-03 12:00:00,52.1,52.17,52.05,52.11,26700.0,34.2171,34.263,34.1842,34.2236,26700.0
2005-08-03 12:10:00,52.08,52.12,52.08,52.1,14300.0,34.2039,34.2302,34.2039,34.2171,14300.0
2005-08-03 12:20:00,52.1,52.25,52.1,52.22,21800.0,34.2171,34.3156,34.2171,34.2959,21800.0
2005-08-03 12:30:00,52.22,52.27,52.21,52.22,24400.0,34.2959,34.3287,34.2893,34.2959,24400.0
2005-08-03 12:40:00,52.22,52.25,52.1,52.1,15300.0,34.2959,34.3156,34.2171,34.2171,15300.0
2005-08-03 12:50:00,52.11,52.14,52.02,52.02,11100.0,34.2236,34.2433,34.1645,34.1645,11100.0
2005-08-03 13:00:00,52.03,52.07,52.0,52.01,13300.0,34.1711,34.1974,34.1514,34.1579,13300.0
2005-08-03 13:10:00,52.01,52.01,51.72,51.92,17300.0,34.1579,34.1579,33.9675,34.0988,17300.0
2005-08-03 13:20:00,51.92,51.92,51.87,51.88,9600.0,34.0988,34.0988,34.066,34.0726,9600.0
2005-08-03 13:30:00,51.88,51.9,51.84,51.86,12900.0,34.0726,34.0857,34.0463,34.0594,12900.0
2005-08-03 13:40:00,51.86,51.92,51.86,51.9,11000.0,34.0594,34.0988,34.0594,34.0857,11000.0
2005-08-03 13:50:00,51.91,51.98,51.9,51.92,17300.0,34.0923,34.1382,34.0857,34.0988,17300.0
2005-08-03 14:00:00,51.92,51.98,51.92,51.94,19500.0,34.0988,34.1382,34.0988,34.112,19500.0
2005-08-03 14:10:00,51.93,52.05,51.92,52.03,22500.0,34.1054,34.1842,34.0988,34.1711,22500.0
2005-08-03 14:20:00,52.04,52.04,51.9,51.96,24300.0,34.1776,34.1776,34.0857,34.1251,24300.0
2005-08-03 14:30:00,51.96,51.96,51.78,51.81,24900.0,34.1251,34.1251,34.0069,34.0266,24900.0
2005-08-03 14:40:00,51.81,51.82,51.7,51.78,37100.0,34.0266,34.0332,33.9544,34.0069,37100.0
2005-08-03 14:50:00,51.75,51.81,51.75,51.78,25500.0,33.9872,34.0266,33.9872,34.0069,25500.0
2005-08-03 15:00:00,51.78,51.78,51.71,51.73,23400.0,34.0069,34.0069,33.9609,33.9741,23400.0
2005-08-03 15:10:00,51.74,51.79,51.73,51.75,24600.0,33.9806,34.0135,33.9741,33.9872,24600.0
2005-08-03 15:20:00,51.75,51.8,51.75,51.8,28700.0,33.9872,34.02,33.9872,34.02,28700.0
2005-08-03 15:30:00,51.81,51.84,51.79,51.82,39700.0,34.0266,34.0463,34.0135,34.0332,39700.0
2005-08-03 15:40:00,51.83,51.85,51.78,51.8,44100.0,34.0397,34.0529,34.0069,34.02,44100.0
2005-08-03 15:50:00,51.79,51.81,51.71,51.79,56600.0,34.0135,34.0266,33.9609,34.0135,56600.0
2005-08-04 09:30:00,51.56,51.68,51.35,51.44,20000.0,33.8624,33.9412,33.7245,33.7836,20000.0
2005-08-04 09:40:00,51.47,51.65,51.4,51.43,44800.0,33.8033,33.9215,33.7573,33.777,44800.0
2005-08-04 09:50:00,51.43,51.56,51.43,51.52,27500.0,33.777,33.8624,33.777,33.8361,27500.0
2005-08-04 10:00:00,51.52,51.54,51.35,51.5,49000.0,33.8361,33.8493,33.7245,33.823,49000.0
2005-08-04 10:10:00,51.5,51.74,51.5,51.69,41800.0,33.823,33.9806,33.823,33.9478,41800.0
2005-08-04 10:20:00,51.68,51.78,51.67,51.76,28400.0,33.9412,34.0069,33.9346,33.9938,28400.0
2005-08-04 10:30:00,51.79,51.79,51.7,51.78,17500.0,34.0135,34.0135,33.9544,34.0069,17500.0
2005-08-04 10:40:00,51.79,51.94,51.79,51.86,19800.0,34.0135,34.112,34.0135,34.0594,19800.0
2005-08-04 10:50:00,51.86,51.9,51.83,51.89,11100.0,34.0594,34.0857,34.0397,34.0791,11100.0
2005-08-04 11:00:00,51.91,51.99,51.87,51.96,42800.0,34.0923,34.1448,34.066,34.1251,42800.0
2005-08-04 11:10:00,51.96,51.96,51.85,51.9,12400.0,34.1251,34.1251,34.0529,34.0857,12400.0
2005-08-04 11:20:00,51.92,51.97,51.92,51.96,19700.0,34.0988,34.1317,34.0988,34.1251,19700.0
2005-08-04 11:30:00,51.95,51.96,51.9,51.91,17300.0,34.1185,34.1251,34.0857,34.0923,17300.0
2005-08-04 11:40:00,51.91,51.93,51.91,51.91,30500.0,34.0923,34.1054,34.0923,34.0923,30500.0
2005-08-04 11:50:00,51.91,51.95,51.88,51.95,13800.0,34.0923,34.1185,34.0726,34.1185,13800.0
2005-08-04 12:00:00,51.94,51.96,51.94,51.96,13100.0,34.112,34.1251,34.112,34.1251,13100.0
2005-08-04 12:10:00,51.96,52.04,51.93,52.04,15000.0,34.1251,34.1776,34.1054,34.1776,15000.0
2005-08-04 12:20:00,52.03,52.11,52.0,52.04,47400.0,34.1711,34.2236,34.1514,34.1776,47400.0
2005-08-04 12:30:00,52.04,52.08,51.98,52.03,32300.0,34.1776,34.2039,34.1382,34.1711,32300.0
2005-08-04 12:40:00,52.03,52.1,52.02,52.06,13100.0,34.1711,34.2171,34.1645,34.1908,13100.0
2005-08-04 12:50:00,52.06,52.13,52.05,52.09,25800.0,34.1908,34.2368,34.1842,34.2105,25800.0
2005-08-04 13:00:00,52.11,52.14,52.09,52.11,16300.0,34.2236,34.2433,34.2105,34.2236,16300.0
2005-08-04 13:10:00,52.11,52.12,52.09,52.1,16800.0,34.2236,34.2302,34.2105,34.2171,16800.0
2005-08-04 13:20:00,52.09,52.12,52.03,52.07,16200.0,34.2105,34.2302,34.1711,34.1974,16200.0
2005-08-04 13:30:00,52.05,52.08,52.02,52.08,18000.0,34.1842,34.2039,34.1645,34.2039,18000.0
2005-08-04 13:40:00,52.07,52.08,52.06,52.06,2100.0,34.1974,34.2039,34.1908,34.1908,2100.0
2005-08-04 13:50:00,52.06,52.08,51.97,52.03,14000.0,34.1908,34.2039,34.1317,34.1711,14000.0
2005-08-04 14:00:00,52.03,52.07,52.03,52.05,10000.0,34.1711,34.1974,34.1711,34.1842,10000.0
2005-08-04 14:10:00,52.05,52.1,52.04,52.08,26000.0,34.1842,34.2171,34.1776,34.2039,26000.0
2005-08-04 14:20:00,52.08,52.09,52.05,52.08,22200.0,34.2039,34.2105,34.1842,34.2039,22200.0
2005-08-04 14:30:00,52.07,52.09,52.04,52.04,22100.0,34.1974,34.2105,34.1776,34.1776,22100.0
2005-08-04 14:40:00,52.04,52.07,52.01,52.01,12600.0,34.1776,34.1974,34.1579,34.1579,12600.0
2005-08-04 14:50:00,52.01,52.06,52.0,52.0,43900.0,34.1579,34.1908,34.1514,34.1514,43900.0
2005-08-04 15:00:00,52.0,52.01,51.94,51.99,26200.0,34.1514,34.1579,34.112,34.1448,26200.0
2005-08-04 15:10:00,52.0,52.01,51.97,51.98,42500.0,34.1514,34.1579,34.1317,34.1382,42500.0
2005-08-04 15:20:00,51.98,52.01,51.97,52.0,34700.0,34.1382,34.1579,34.1317,34.1514,34700.0
2005-08-04 15:30:00,52.01,52.01,51.91,51.91,32700.0,34.1579,34.1579,34.0923,34.0923,32700.0
2005-08-04 15:40:00,51.92,51.92,51.85,51.85,48500.0,34.0988,34.0988,34.0529,34.0529,48500.0
2005-08-04 15:50:00,51.84,51.85,51.72,51.74,87600.0,34.0463,34.0529,33.9675,33.9806,87600.0
2005-08-05 09:30:00,51.6,51.79,51.53,51.78,36900.0,33.8887,34.0135,33.8427,34.0069,36900.0
2005-08-05 09:40:00,51.79,52.2,51.76,52.13,33700.0,34.0135,34.2827,33.9938,34.2368,33700.0
2005-08-05 09:50:00,52.14,52.14,51.98,52.0,40400.0,34.2433,34.2433,34.1382,34.1514,40400.0
2005-08-05 10:00:00,52.0,52.0,51.85,51.85,51300.0,34.1514,34.1514,34.0529,34.0529,51300.0
2005-08-05 10:10:00,51.88,51.92,51.77,51.8,33900.0,34.0726,34.0988,34.0003,34.02,33900.0
2005-08-05 10:20:00,51.78,51.85,51.68,51.79,33200.0,34.0069,34.0529,33.9412,34.0135,33200.0
2005-08-05 10:30:00,51.79,51.92,51.78,51.86,31900.0,34.0135,34.0988,34.0069,34.0594,31900.0
2005-08-05 10:40:00,51.87,51.97,51.81,51.87,13300.0,34.066,34.1317,34.0266,34.066,13300.0
2005-08-05 10:50:00,51.88,51.88,51.74,51.82,27200.0,34.0726,34.0726,33.9806,34.0332,27200.0
2005-08-05 11:00:00,51.83,51.83,51.74,51.74,22900.0,34.0397,34.0397,33.9806,33.9806,22900.0
2005-08-05 11:10:00,51.74,51.74,51.62,51.63,21600.0,33.9806,33.9806,33.9018,33.9084,21600.0
2005-08-05 11:20:00,51.62,51.64,51.55,51.59,22700.0,33.9018,33.9149,33.8558,33.8821,22700.0
2005-08-05 11:30:00,51.59,51.61,51.55,51.6,18900.0,33.8821,33.8952,33.8558,33.8887,18900.0
2005-08-05 11:40:00,51.61,51.68,51.6,51.68,13000.0,33.8952,33.9412,33.8887,33.9412,13000.0
2005-08-05 11:50:00,51.68,51.8,51.67,51.69,32100.0,33.9412,34.02,33.9346,33.9478,32100.0
2005-08-05 12:00:00,51.69,51.72,51.67,51.71,17300.0,33.9478,33.9675,33.9346,33.9609,17300.0
2005-08-05 12:10:00,51.7,51.73,51.65,51.72,9500.0,33.9544,33.9741,33.9215,33.9675,9500.0
2005-08-05 12:20:00,51.72,51.74,51.71,51.71,16500.0,33.9675,33.9806,33.9609,33.9609,16500.0
2005-08-05 12:30:00,51.71,51.75,51.71,51.74,12500.0,33.9609,33.9872,33.9609,33.9806,12500.0
2005-08-05 12:40:00,51.74,51.76,51.73,51.75,19900.0,33.9806,33.9938,33.9741,33.9872,19900.0
2005-08-05 12:50:00,51.75,51.75,51.72,51.72,3100.0,33.9872,33.9872,33.9675,33.9675,3100.0
2005-08-05 13:00:00,51.72,51.79,51.71,51.76,6400.0,33.9675,34.0135,33.9609,33.9938,6400.0
2005-08-05 13:10:00,51.77,51.79,51.74,51.75,12000.0,34.0003,34.0135,33.9806,33.9872,12000.0
2005-08-05 13:20:00,51.73,51.78,51.72,51.77,8200.0,33.9741,34.0069,33.9675,34.0003,8200.0
2005-08-05 13:30:00,51.76,51.78,51.71,51.72,6400.0,33.9938,34.0069,33.9609,33.9675,6400.0
2005-08-05 13:40:00,51.72,51.73,51.61,51.62,16300.0,33.9675,33.9741,33.8952,33.9018,16300.0
2005-08-05 13:50:00,51.62,51.62,51.52,51.55,55700.0,33.9018,33.9018,33.8361,33.8558,55700.0
2005-08-05 14:00:00,51.56,51.58,51.51,51.51,32500.0,33.8624,33.8755,33.8296,33.8296,32500.0
2005-08-05 14:10:00,51.5,51.52,51.46,51.47,22200.0,33.823,33.8361,33.7967,33.8033,22200.0
2005-08-05 14:20:00,51.46,51.47,51.37,51.39,27000.0,33.7967,33.8033,33.7376,33.7508,27000.0
2005-08-05 14:30:00,51.39,51.4,51.37,51.4,25700.0,33.7508,33.7573,33.7376,33.7573,25700.0
2005-08-05 14:40:00,51.4,51.41,51.29,51.29,33600.0,33.7573,33.7639,33.6851,33.6851,33600.0
2005-08-05 14:50:00,51.29,51.31,51.25,51.28,19100.0,33.6851,33.6982,33.6588,33.6785,19100.0
2005-08-05 15:00:00,51.28,51.31,51.26,51.31,14300.0,33.6785,33.6982,33.6654,33.6982,14300.0
2005-08-05 15:10:00,51.31,51.31,51.24,51.25,31000.0,33.6982,33.6982,33.6522,33.6588,31000.0
2005-08-05 15:20:00,51.25,51.31,51.22,51.3,28400.0,33.6588,33.6982,33.6391,33.6916,28400.0
2005-08-05 15:30:00,51.31,51.38,51.31,51.36,37800.0,33.6982,33.7442,33.6982,33.7311,37800.0
2005-08-05 15:40:00,51.35,51.42,51.35,51.4,27000.0,33.7245,33.7705,33.7245,33.7573,27000.0
2005-08-05 15:50:00,51.41,51.5,51.4,51.48,60200.0,33.7639,33.823,33.7573,33.8099,60200.0
2005-08-08 09:30:00,51.37,51.65,51.37,51.55,22800.0,33.7376,33.9215,33.7376,33.8558,22800.0
2005-08-08 09:40:00,51.54,51.65,51.54,51.65,16900.0,33.8493,33.9215,33.8493,33.9215,16900.0
2005-08-08 09:50:00,51.65,51.97,51.65,51.9,16200.0,33.9215,34.1317,33.9215,34.0857,16200.0
2005-08-08 10:00:00,51.91,51.91,51.8,51.81,13000.0,34.0923,34.0923,34.02,34.0266,13000.0
2005-08-08 10:10:00,51.8,51.8,51.62,51.64,9500.0,34.02,34.02,33.9018,33.9149,9500.0
2005-08-08 10:20:00,51.63,51.63,51.57,51.57,7300.0,33.9084,33.9084,33.869,33.869,7300.0
2005-08-08 10:30:00,51.57,51.57,51.49,51.5,7000.0,33.869,33.869,33.8164,33.823,7000.0
2005-08-08 10:40:00,51.5,51.59,51.49,51.58,15900.0,33.823,33.8821,33.8164,33.8755,15900.0
2005-08-08 10:50:00,51.59,51.59,51.56,51.56,7500.0,33.8821,33.8821,33.8624,33.8624,7500.0
2005-08-08 11:00:00,51.56,51.56,51.55,51.56,13100.0,33.8624,33.8624,33.8558,33.8624,13100.0
2005-08-08 11:10:00,51.56,51.56,51.51,51.51,9100.0,33.8624,33.8624,33.8296,33.8296,9100.0
2005-08-08 11:20:00,51.52,51.59,51.52,51.53,7100.0,33.8361,33.8821,33.8361,33.8427,7100.0
2005-08-08 11:30:00,51.52,51.53,51.52,51.53,3800.0,33.8361,33.8427,33.8361,33.8427,3800.0
2005-08-08 11:40:00,51.52,51.53,51.5,51.5,7600.0,33.8361,33.8427,33.823,33.823,7600.0
2005-08-08 11:50:00,51.5,51.58,51.5,51.57,7000.0,33.823,33.8755,33.823,33.869,7000.0
2005-08-08 12:00:00,51.57,51.59,51.56,51.57,8400.0,33.869,33.8821,33.8624,33.869,8400.0
2005-08-08 12:10:00,51.58,51.6,51.56,51.59,6800.0,33.8755,33.8887,33.8624,33.8821,6800.0
2005-08-08 12:20:00,51.58,51.62,51.58,51.62,3400.0,33.8755,33.9018,33.8755,33.9018,3400.0
2005-08-08 12:30:00,51.61,51.69,51.61,51.67,5600.0,33.8952,33.9478,33.8952,33.9346,5600.0
2005-08-08 12:40:00,51.67,51.69,51.64,51.68,6900.0,33.9346,33.9478,33.9149,33.9412,6900.0
2005-08-08 12:50:00,51.68,51.69,51.65,51.68,8300.0,33.9412,33.9478,33.9215,33.9412,8300.0
2005-08-08 13:00:00,51.68,51.72,51.63,51.63,7400.0,33.9412,33.9675,33.9084,33.9084,7400.0
2005-08-08 13:10:00,51.63,51.64,51.55,51.63,7500.0,33.9084,33.9149,33.8558,33.9084,7500.0
2005-08-08 13:20:00,51.64,51.65,51.58,51.59,5600.0,33.9149,33.9215,33.8755,33.8821,5600.0
2005-08-08 13:30:00,51.59,51.59,51.58,51.58,8100.0,33.8821,33.8821,33.8755,33.8755,8100.0
2005-08-08 13:40:00,51.56,51.57,51.51,51.56,8000.0,33.8624,33.869,33.8296,33.8624,8000.0
2005-08-08 13:50:00,51.56,51.59,51.53,51.59,6000.0,33.8624,33.8821,33.8427,33.8821,6000.0
2005-08-08 14:00:00,51.58,51.59,51.53,51.53,4800.0,33.8755,33.8821,33.8427,33.8427,4800.0
2005-08-08 14:10:00,51.52,51.52,51.44,51.44,11200.0,33.8361,33.8361,33.7836,33.7836,11200.0
2005-08-08 14:20:00,51.44,51.45,51.37,51.38,8900.0,33.7836,33.7902,33.7376,33.7442,8900.0
2005-08-08 14:30:00,51.38,51.42,51.37,51.38,9900.0,33.7442,33.7705,33.7376,33.7442,9900.0
2005-08-08 14:40:00,51.38,51.38,51.26,51.26,19300.0,33.7442,33.7442,33.6654,33.6654,19300.0
2005-08-08 14:50:00,51.27,51.31,51.26,51.28,17100.0,33.6719,33.6982,33.6654,33.6785,17100.0
2005-08-08 15:00:00,51.27,51.27,51.22,51.22,3700.0,33.6719,33.6719,33.6391,33.6391,3700.0
2005-08-08 15:10:00,51.22,51.23,51.22,51.23,6700.0,33.6391,33.6457,33.6391,33.6457,6700.0
2005-08-08 15:20:00,51.22,51.22,51.16,51.18,11400.0,33.6391,33.6391,33.5997,33.6128,11400.0
2005-08-08 15:30:00,51.18,51.22,51.17,51.2,14200.0,33.6128,33.6391,33.6063,33.626,14200.0
2005-08-08 15:40:00,51.2,51.21,51.1,51.1,13000.0,33.626,33.6325,33.5603,33.5603,13000.0
2005-08-08 15:50:00,51.09,51.15,51.08,51.1,36900.0,33.5537,33.5931,33.5472,33.5603,36900.0
2005-08-09 09:30:00,51.97,51.97,51.29,51.43,11800.0,34.1317,34.1317,33.6851,33.777,11800.0
2005-08-09 09:40:00,51.44,51.6,51.39,51.48,11200.0,33.7836,33.8887,33.7508,33.8099,11200.0
2005-08-09 09:50:00,51.46,51.63,51.4,51.62,33600.0,33.7967,33.9084,33.7573,33.9018,33600.0
2005-08-09 10:00:00,51.64,51.67,51.53,51.54,8900.0,33.9149,33.9346,33.8427,33.8493,8900.0
2005-08-09 10:10:00,51.54,51.55,51.45,51.5,16900.0,33.8493,33.8558,33.7902,33.823,16900.0
2005-08-09 10:20:00,51.5,51.57,51.46,51.46,16700.0,33.823,33.869,33.7967,33.7967,16700.0
2005-08-09 10:30:00,51.47,51.6,51.46,51.56,15500.0,33.8033,33.8887,33.7967,33.8624,15500.0
2005-08-09 10:40:00,51.57,51.66,51.57,51.66,8900.0,33.869,33.9281,33.869,33.9281,8900.0
2005-08-09 10:50:00,51.65,51.7,51.63,51.69,7600.0,33.9215,33.9544,33.9084,33.9478,7600.0
2005-08-09 11:00:00,51.68,51.73,51.68,51.7,6900.0,33.9412,33.9741,33.9412,33.9544,6900.0
2005-08-09 11:10:00,51.7,51.76,51.68,51.75,15000.0,33.9544,33.9938,33.9412,33.9872,15000.0
2005-08-09 11:20:00,51.74,51.83,51.74,51.76,20000.0,33.9806,34.0397,33.9806,33.9938,20000.0
2005-08-09 11:30:00,51.76,51.8,51.76,51.79,7100.0,33.9938,34.02,33.9938,34.0135,7100.0
2005-08-09 11:40:00,51.79,51.83,51.77,51.79,10200.0,34.0135,34.0397,34.0003,34.0135,10200.0
2005-08-09 11:50:00,51.79,51.86,51.79,51.86,8200.0,34.0135,34.0594,34.0135,34.0594,8200.0
2005-08-09 12:00:00,51.86,51.86,51.84,51.85,12100.0,34.0594,34.0594,34.0463,34.0529,12100.0
2005-08-09 12:10:00,51.86,51.87,51.84,51.85,3700.0,34.0594,34.066,34.0463,34.0529,3700.0
2005-08-09 12:20:00,51.86,51.87,51.84,51.86,4100.0,34.0594,34.066,34.0463,34.0594,4100.0
2005-08-09 12:30:00,51.86,51.87,51.85,51.87,7700.0,34.0594,34.066,34.0529,34.066,7700.0
2005-08-09 12:40:00,51.86,51.87,51.82,51.85,11000.0,34.0594,34.066,34.0332,34.0529,11000.0
2005-08-09 12:50:00,51.86,51.93,51.85,51.87,16300.0,34.0594,34.1054,34.0529,34.066,16300.0
2005-08-09 13:00:00,51.9,51.92,51.88,51.89,4500.0,34.0857,34.0988,34.0726,34.0791,4500.0
2005-08-09 13:10:00,51.9,51.95,51.89,51.95,17500.0,34.0857,34.1185,34.0791,34.1185,17500.0
2005-08-09 13:20:00,51.95,51.96,51.94,51.96,8000.0,34.1185,34.1251,34.112,34.1251,8000.0
2005-08-09 13:30:00,51.95,51.95,51.92,51.95,5600.0,34.1185,34.1185,34.0988,34.1185,5600.0
2005-08-09 13:40:00,51.95,52.01,51.92,51.97,17600.0,34.1185,34.1579,34.0988,34.1317,17600.0
2005-08-09 13:50:00,51.96,51.98,51.96,51.96,7300.0,34.1251,34.1382,34.1251,34.1251,7300.0
2005-08-09 14:00:00,51.96,51.97,51.96,51.97,3300.0,34.1251,34.1317,34.1251,34.1317,3300.0
2005-08-09 14:10:00,51.97,52.0,51.96,52.0,14800.0,34.1317,34.1514,34.1251,34.1514,14800.0
2005-08-09 14:20:00,52.0,52.1,52.0,52.08,21500.0,34.1514,34.2171,34.1514,34.2039,21500.0
2005-08-09 14:30:00,52.09,52.11,52.07,52.1,23400.0,34.2105,34.2236,34.1974,34.2171,23400.0
2005-08-09 14:40:00,52.1,52.12,52.0,52.04,14800.0,34.2171,34.2302,34.1514,34.1776,14800.0
2005-08-09 14:50:00,52.04,52.1,52.01,52.05,25500.0,34.1776,34.2171,34.1579,34.1842,25500.0
2005-08-09 15:00:00,52.05,52.05,51.95,52.04,16700.0,34.1842,34.1842,34.1185,34.1776,16700.0
2005-08-09 15:10:00,52.04,52.04,51.93,51.93,17900.0,34.1776,34.1776,34.1054,34.1054,17900.0
2005-08-09 15:20:00,51.95,51.96,51.86,51.86,13600.0,34.1185,34.1251,34.0594,34.0594,13600.0
2005-08-09 15:30:00,51.86,51.9,51.86,51.88,13200.0,34.0594,34.0857,34.0594,34.0726,13200.0
2005-08-09 15:40:00,51.89,51.89,51.78,51.83,56800.0,34.0791,34.0791,34.0069,34.0397,56800.0
2005-08-09 15:50:00,51.83,51.87,51.77,51.87,43100.0,34.0397,34.066,34.0003,34.066,43100.0
2005-08-10 09:30:00,51.87,52.25,51.86,52.15,20400.0,34.066,34.3156,34.0594,34.2499,20400.0
2005-08-10 09:40:00,52.15,52.15,52.01,52.07,18300.0,34.2499,34.2499,34.1579,34.1974,18300.0
2005-08-10 09:50:00,52.11,52.31,52.08,52.3,16200.0,34.2236,34.355,34.2039,34.3484,16200.0
2005-08-10 10:00:00,52.29,52.45,52.25,52.39,16800.0,34.3418,34.4469,34.3156,34.4075,16800.0
2005-08-10 10:10:00,52.39,52.47,52.35,52.38,15200.0,34.4075,34.4601,34.3812,34.4009,15200.0
2005-08-10 10:20:00,52.35,52.48,52.32,52.38,8500.0,34.3812,34.4666,34.3615,34.4009,8500.0
2005-08-10 10:30:00,52.41,52.57,52.37,52.38,9500.0,34.4206,34.5257,34.3944,34.4009,9500.0
2005-08-10 10:40:00,52.37,52.43,52.29,52.38,14800.0,34.3944,34.4338,34.3418,34.4009,14800.0
2005-08-10 10:50:00,52.43,52.46,52.37,52.37,4500.0,34.4338,34.4535,34.3944,34.3944,4500.0
2005-08-10 11:00:00,52.35,52.35,52.3,52.32,11300.0,34.3812,34.3812,34.3484,34.3615,11300.0
2005-08-10 11:10:00,52.34,52.35,52.3,52.3,7300.0,34.3747,34.3812,34.3484,34.3484,7300.0
2005-08-10 11:20:00,52.3,52.31,52.29,52.3,4500.0,34.3484,34.355,34.3418,34.3484,4500.0
2005-08-10 11:30:00,52.31,52.31,52.31,52.31,1200.0,34.355,34.355,34.355,34.355,1200.0
2005-08-10 11:40:00,52.3,52.34,52.3,52.31,9200.0,34.3484,34.3747,34.3484,34.355,9200.0
2005-08-10 11:50:00,52.31,52.38,52.31,52.36,5500.0,34.355,34.4009,34.355,34.3878,5500.0
2005-08-10 12:00:00,52.36,52.45,52.36,52.39,12500.0,34.3878,34.4469,34.3878,34.4075,12500.0
2005-08-10 12:10:00,52.37,52.39,52.33,52.34,8700.0,34.3944,34.4075,34.3681,34.3747,8700.0
2005-08-10 12:20:00,52.34,52.35,52.3,52.3,7700.0,34.3747,34.3812,34.3484,34.3484,7700.0
2005-08-10 12:30:00,52.3,52.3,52.06,52.16,17600.0,34.3484,34.3484,34.1908,34.2565,17600.0
2005-08-10 12:40:00,52.14,52.16,52.0,52.08,21700.0,34.2433,34.2565,34.1514,34.2039,21700.0
2005-08-10 12:50:00,52.08,52.18,52.08,52.14,8400.0,34.2039,34.2696,34.2039,34.2433,8400.0
2005-08-10 13:00:00,52.15,52.15,52.12,52.14,6600.0,34.2499,34.2499,34.2302,34.2433,6600.0
2005-08-10 13:10:00,52.14,52.14,52.11,52.13,13000.0,34.2433,34.2433,34.2236,34.2368,13000.0
2005-08-10 13:20:00,52.14,52.15,52.11,52.12,9200.0,34.2433,34.2499,34.2236,34.2302,9200.0
2005-08-10 13:30:00,52.12,52.15,52.12,52.14,6700.0,34.2302,34.2499,34.2302,34.2433,6700.0
2005-08-10 13:40:00,52.13,52.13,52.01,52.01,6700.0,34.2368,34.2368,34.1579,34.1579,6700.0
2005-08-10 13:50:00,52.02,52.02,51.98,51.98,8000.0,34.1645,34.1645,34.1382,34.1382,8000.0
2005-08-10 14:00:00,51.97,51.98,51.94,51.96,15400.0,34.1317,34.1382,34.112,34.1251,15400.0
2005-08-10 14:10:00,51.97,51.97,51.92,51.92,8900.0,34.1317,34.1317,34.0988,34.0988,8900.0
2005-08-10 14:20:00,51.92,51.92,51.75,51.76,17500.0,34.0988,34.0988,33.9872,33.9938,17500.0
2005-08-10 14:30:00,51.76,51.78,51.68,51.69,25400.0,33.9938,34.0069,33.9412,33.9478,25400.0
2005-08-10 14:40:00,51.68,51.75,51.64,51.68,22500.0,33.9412,33.9872,33.9149,33.9412,22500.0
2005-08-10 14:50:00,51.67,51.67,51.56,51.57,14700.0,33.9346,33.9346,33.8624,33.869,14700.0
2005-08-10 15:00:00,51.57,51.6,51.55,51.6,16100.0,33.869,33.8887,33.8558,33.8887,16100.0
2005-08-10 15:10:00,51.6,51.62,51.57,51.58,18800.0,33.8887,33.9018,33.869,33.8755,18800.0
2005-08-10 15:20:00,51.57,51.63,51.55,51.61,19500.0,33.869,33.9084,33.8558,33.8952,19500.0
2005-08-10 15:30:00,51.61,51.7,51.61,51.62,11800.0,33.8952,33.9544,33.8952,33.9018,11800.0
2005-08-10 15:40:00,51.62,51.65,51.56,51.57,17900.0,33.9018,33.9215,33.8624,33.869,17900.0
2005-08-10 15:50:00,51.57,51.62,51.53,51.6,57900.0,33.869,33.9018,33.8427,33.8887,57900.0
2005-08-11 09:30:00,51.25,51.53,51.25,51.53,12500.0,33.8035,33.9882,33.8035,33.9882,12500.0
2005-08-11 09:40:00,51.51,51.7,51.46,51.55,11700.0,33.975,34.1003,33.942,34.0013,11700.0
2005-08-11 09:50:00,51.56,51.69,51.51,51.69,29800.0,34.0079,34.0937,33.975,34.0937,29800.0
2005-08-11 10:00:00,51.64,51.7,51.5,51.68,20000.0,34.0607,34.1003,33.9684,34.0871,20000.0
2005-08-11 10:10:00,51.68,51.76,51.67,51.68,9000.0,34.0871,34.1399,34.0805,34.0871,9000.0
2005-08-11 10:20:00,51.64,51.85,51.6,51.82,8200.0,34.0607,34.1992,34.0343,34.1794,8200.0
2005-08-11 10:30:00,51.82,51.82,51.65,51.79,14600.0,34.1794,34.1794,34.0673,34.1596,14600.0
2005-08-11 10:40:00,51.8,51.8,51.68,51.69,11300.0,34.1662,34.1662,34.0871,34.0937,11300.0
2005-08-11 10:50:00,51.7,51.74,51.69,51.69,15300.0,34.1003,34.1267,34.0937,34.0937,15300.0
2005-08-11 11:00:00,51.69,51.75,51.69,51.75,17100.0,34.0937,34.1333,34.0937,34.1333,17100.0
2005-08-11 11:10:00,51.71,51.73,51.71,51.72,7900.0,34.1069,34.1201,34.1069,34.1135,7900.0
2005-08-11 11:20:00,51.71,51.77,51.7,51.75,15500.0,34.1069,34.1465,34.1003,34.1333,15500.0
2005-08-11 11:30:00,51.76,51.79,51.69,51.72,15500.0,34.1399,34.1596,34.0937,34.1135,15500.0
2005-08-11 11:40:00,51.7,51.9,51.7,51.9,11200.0,34.1003,34.2322,34.1003,34.2322,11200.0
2005-08-11 11:50:00,51.9,51.97,51.88,51.92,10600.0,34.2322,34.2784,34.219,34.2454,10600.0
2005-08-11 12:00:00,51.9,51.97,51.88,51.92,11900.0,34.2322,34.2784,34.219,34.2454,11900.0
2005-08-11 12:10:00,51.92,51.94,51.89,51.89,6100.0,34.2454,34.2586,34.2256,34.2256,6100.0
2005-08-11 12:20:00,51.89,51.89,51.85,51.86,17500.0,34.2256,34.2256,34.1992,34.2058,17500.0
2005-08-11 12:30:00,51.85,51.89,51.83,51.87,13000.0,34.1992,34.2256,34.186,34.2124,13000.0
2005-08-11 12:40:00,51.87,51.9,51.87,51.9,7100.0,34.2124,34.2322,34.2124,34.2322,7100.0
2005-08-11 12:50:00,51.9,51.97,51.9,51.97,6100.0,34.2322,34.2784,34.2322,34.2784,6100.0
2005-08-11 13:00:00,51.96,52.01,51.96,52.01,8600.0,34.2718,34.3048,34.2718,34.3048,8600.0
2005-08-11 13:10:00,52.02,52.04,52.0,52.0,10900.0,34.3114,34.3245,34.2982,34.2982,10900.0
2005-08-11 13:20:00,51.99,52.11,51.99,52.11,7500.0,34.2916,34.3707,34.2916,34.3707,7500.0
2005-08-11 13:30:00,52.1,52.1,52.05,52.09,8800.0,34.3641,34.3641,34.3311,34.3575,8800.0
2005-08-11 13:40:00,52.07,52.1,52.07,52.07,15300.0,34.3443,34.3641,34.3443,34.3443,15300.0
2005-08-11 13:50:00,52.06,52.07,52.01,52.05,7500.0,34.3377,34.3443,34.3048,34.3311,7500.0
2005-08-11 14:00:00,52.05,52.05,51.99,52.01,8500.0,34.3311,34.3311,34.2916,34.3048,8500.0
2005-08-11 14:10:00,52.01,52.01,51.88,51.93,10400.0,34.3048,34.3048,34.219,34.252,10400.0
2005-08-11 14:20:00,51.9,51.9,51.78,51.79,8200.0,34.2322,34.2322,34.1531,34.1596,8200.0
2005-08-11 14:30:00,51.8,51.91,51.8,51.88,7200.0,34.1662,34.2388,34.1662,34.219,7200.0
2005-08-11 14:40:00,51.87,52.03,51.87,52.0,13500.0,34.2124,34.3179,34.2124,34.2982,13500.0
2005-08-11 14:50:00,51.99,52.04,51.96,52.03,12400.0,34.2916,34.3245,34.2718,34.3179,12400.0
2005-08-11 15:00:00,52.03,52.04,51.96,52.04,14300.0,34.3179,34.3245,34.2718,34.3245,14300.0
2005-08-11 15:10:00,52.03,52.28,52.03,52.27,31400.0,34.3179,34.4828,34.3179,34.4762,31400.0
2005-08-11 15:20:00,52.26,52.3,52.24,52.24,27300.0,34.4697,34.496,34.4565,34.4565,27300.0
2005-08-11 15:30:00,52.24,52.25,52.12,52.22,39600.0,34.4565,34.4631,34.3773,34.4433,39600.0
2005-08-11 15:40:00,52.22,52.36,52.22,52.33,23900.0,34.4433,34.5356,34.4433,34.5158,23900.0
2005-08-11 15:50:00,52.33,52.34,52.26,52.31,40500.0,34.5158,34.5224,34.4697,34.5026,40500.0
2005-08-12 09:30:00,52.1,52.18,51.99,52.11,11700.0,34.3641,34.4169,34.2916,34.3707,11700.0
2005-08-12 09:40:00,51.7,51.92,51.65,51.9,22600.0,34.1003,34.2454,34.0673,34.2322,22600.0
2005-08-12 09:50:00,51.9,52.04,51.9,51.95,21600.0,34.2322,34.3245,34.2322,34.2652,21600.0
2005-08-12 10:00:00,51.9,51.98,51.86,51.98,21900.0,34.2322,34.285,34.2058,34.285,21900.0
2005-08-12 10:10:00,51.98,52.11,51.95,52.01,14500.0,34.285,34.3707,34.2652,34.3048,14500.0
2005-08-12 10:20:00,52.01,52.03,52.0,52.03,9100.0,34.3048,34.3179,34.2982,34.3179,9100.0
2005-08-12 10:30:00,52.03,52.03,51.95,52.01,14400.0,34.3179,34.3179,34.2652,34.3048,14400.0
2005-08-12 10:40:00,52.01,52.01,52.0,52.01,13000.0,34.3048,34.3048,34.2982,34.3048,13000.0
2005-08-12 10:50:00,52.0,52.01,51.98,52.0,8700.0,34.2982,34.3048,34.285,34.2982,8700.0
2005-08-12 11:00:00,52.0,52.1,52.0,52.09,8100.0,34.2982,34.3641,34.2982,34.3575,8100.0
2005-08-12 11:10:00,52.08,52.13,52.08,52.11,9900.0,34.3509,34.3839,34.3509,34.3707,9900.0
2005-08-12 11:20:00,52.1,52.13,52.1,52.12,8700.0,34.3641,34.3839,34.3641,34.3773,8700.0
2005-08-12 11:30:00,52.11,52.21,52.11,52.17,23800.0,34.3707,34.4367,34.3707,34.4103,23800.0
2005-08-12 11:40:00,52.16,52.18,52.13,52.15,17000.0,34.4037,34.4169,34.3839,34.3971,17000.0
2005-08-12 11:50:00,52.16,52.16,52.11,52.12,6500.0,34.4037,34.4037,34.3707,34.3773,6500.0
2005-08-12 12:00:00,52.12,52.12,52.01,52.06,19100.0,34.3773,34.3773,34.3048,34.3377,19100.0
2005-08-12 12:10:00,52.06,52.1,52.06,52.1,9000.0,34.3377,34.3641,34.3377,34.3641,9000.0
2005-08-12 12:20:00,52.1,52.11,52.05,52.07,16100.0,34.3641,34.3707,34.3311,34.3443,16100.0
2005-08-12 12:30:00,52.06,52.07,52.01,52.02,7900.0,34.3377,34.3443,34.3048,34.3114,7900.0
2005-08-12 12:40:00,52.01,52.03,52.0,52.01,16200.0,34.3048,34.3179,34.2982,34.3048,16200.0
2005-08-12 12:50:00,52.01,52.12,52.01,52.11,18900.0,34.3048,34.3773,34.3048,34.3707,18900.0
2005-08-12 13:00:00,52.12,52.12,52.08,52.1,16700.0,34.3773,34.3773,34.3509,34.3641,16700.0
2005-08-12 13:10:00,52.1,52.12,52.1,52.12,5800.0,34.3641,34.3773,34.3641,34.3773,5800.0
2005-08-12 13:20:00,52.11,52.11,52.1,52.11,11800.0,34.3707,34.3707,34.3641,34.3707,11800.0
2005-08-12 13:30:00,52.1,52.1,52.06,52.07,8700.0,34.3641,34.3641,34.3377,34.3443,8700.0
2005-08-12 13:40:00,52.06,52.08,52.05,52.05,7900.0,34.3377,34.3509,34.3311,34.3311,7900.0
2005-08-12 13:50:00,52.05,52.1,52.05,52.06,19300.0,34.3311,34.3641,34.3311,34.3377,19300.0
2005-08-12 14:00:00,52.06,52.12,52.06,52.09,10500.0,34.3377,34.3773,34.3377,34.3575,10500.0
2005-08-12 14:10:00,52.08,52.09,52.06,52.09,12400.0,34.3509,34.3575,34.3377,34.3575,12400.0
2005-08-12 14:20:00,52.1,52.17,52.1,52.16,9800.0,34.3641,34.4103,34.3641,34.4037,9800.0
2005-08-12 14:30:00,52.16,52.17,52.12,52.13,10100.0,34.4037,34.4103,34.3773,34.3839,10100.0
2005-08-12 14:40:00,52.13,52.14,52.09,52.09,4000.0,34.3839,34.3905,34.3575,34.3575,4000.0
2005-08-12 14:50:00,52.09,52.12,52.09,52.1,8600.0,34.3575,34.3773,34.3575,34.3641,8600.0
2005-08-12 15:00:00,52.11,52.13,52.1,52.13,8500.0,34.3707,34.3839,34.3641,34.3839,8500.0
2005-08-12 15:10:00,52.13,52.17,52.13,52.14,15700.0,34.3839,34.4103,34.3839,34.3905,15700.0
2005-08-12 15:20:00,52.14,52.23,52.14,52.23,13900.0,34.3905,34.4499,34.3905,34.4499,13900.0
2005-08-12 15:30:00,52.24,52.26,52.22,52.26,13500.0,34.4565,34.4697,34.4433,34.4697,13500.0
2005-08-12 15:40:00,52.23,52.24,52.17,52.22,24200.0,34.4499,34.4565,34.4103,34.4433,24200.0
2005-08-12 15:50:00,52.23,52.27,52.15,52.16,22600.0,34.4499,34.4762,34.3971,34.4037,22600.0
2005-08-15 09:30:00,51.85,52.05,51.85,52.05,21200.0,34.1992,34.3311,34.1992,34.3311,21200.0
2005-08-15 09:40:00,52.1,52.11,51.95,51.95,9300.0,34.3641,34.3707,34.2652,34.2652,9300.0
2005-08-15 09:50:00,51.9,51.92,51.89,51.92,10100.0,34.2322,34.2454,34.2256,34.2454,10100.0
2005-08-15 10:00:00,51.91,51.91,51.84,51.84,15600.0,34.2388,34.2388,34.1926,34.1926,15600.0
2005-08-15 10:10:00,51.85,51.85,51.73,51.8,15800.0,34.1992,34.1992,34.1201,34.1662,15800.0
2005-08-15 10:20:00,51.8,51.8,51.72,51.75,13600.0,34.1662,34.1662,34.1135,34.1333,13600.0
2005-08-15 10:30:00,51.78,51.82,51.78,51.82,12200.0,34.1531,34.1794,34.1531,34.1794,12200.0
2005-08-15 10:40:00,51.85,51.85,51.8,51.81,11600.0,34.1992,34.1992,34.1662,34.1728,11600.0
2005-08-15 10:50:00,51.8,51.84,51.8,51.84,13700.0,34.1662,34.1926,34.1662,34.1926,13700.0
2005-08-15 11:00:00,51.85,51.93,51.84,51.85,8100.0,34.1992,34.252,34.1926,34.1992,8100.0
2005-08-15 11:10:00,51.84,51.84,51.77,51.77,8800.0,34.1926,34.1926,34.1465,34.1465,8800.0
2005-08-15 11:20:00,51.78,51.85,51.77,51.84,10900.0,34.1531,34.1992,34.1465,34.1926,10900.0
2005-08-15 11:30:00,51.84,51.85,51.79,51.85,6700.0,34.1926,34.1992,34.1596,34.1992,6700.0
2005-08-15 11:40:00,51.85,51.89,51.83,51.89,6300.0,34.1992,34.2256,34.186,34.2256,6300.0
2005-08-15 11:50:00,51.92,51.94,51.91,51.93,4800.0,34.2454,34.2586,34.2388,34.252,4800.0
2005-08-15 12:00:00,51.94,52.04,51.94,52.0,6000.0,34.2586,34.3245,34.2586,34.2982,6000.0
2005-08-15 12:10:00,52.01,52.11,52.01,52.11,6000.0,34.3048,34.3707,34.3048,34.3707,6000.0
2005-08-15 12:20:00,52.1,52.17,52.07,52.17,10200.0,34.3641,34.4103,34.3443,34.4103,10200.0
2005-08-15 12:30:00,52.17,52.27,52.17,52.23,26000.0,34.4103,34.4762,34.4103,34.4499,26000.0
2005-08-15 12:40:00,52.22,52.25,52.21,52.21,7900.0,34.4433,34.4631,34.4367,34.4367,7900.0
2005-08-15 12:50:00,52.21,52.25,52.21,52.23,10900.0,34.4367,34.4631,34.4367,34.4499,10900.0
2005-08-15 13:00:00,52.22,52.29,52.22,52.28,4200.0,34.4433,34.4894,34.4433,34.4828,4200.0
2005-08-15 13:10:00,52.28,52.3,52.26,52.3,5600.0,34.4828,34.496,34.4697,34.496,5600.0
2005-08-15 13:20:00,52.32,52.4,52.32,52.35,11400.0,34.5092,34.562,34.5092,34.529,11400.0
2005-08-15 13:30:00,52.33,52.35,52.32,52.34,5100.0,34.5158,34.529,34.5092,34.5224,5100.0
2005-08-15 13:40:00,52.35,52.46,52.35,52.46,7900.0,34.529,34.6016,34.529,34.6016,7900.0
2005-08-15 13:50:00,52.46,52.47,52.0,52.14,65400.0,34.6016,34.6082,34.2982,34.3905,65400.0
2005-08-15 14:00:00,52.14,52.25,52.09,52.24,11700.0,34.3905,34.4631,34.3575,34.4565,11700.0
2005-08-15 14:10:00,52.25,52.33,52.25,52.3,8600.0,34.4631,34.5158,34.4631,34.496,8600.0
2005-08-15 14:20:00,52.31,52.37,52.3,52.37,13000.0,34.5026,34.5422,34.496,34.5422,13000.0
2005-08-15 14:30:00,52.37,52.37,52.3,52.34,4000.0,34.5422,34.5422,34.496,34.5224,4000.0
2005-08-15 14:40:00,52.34,52.34,52.3,52.3,6600.0,34.5224,34.5224,34.496,34.496,6600.0
2005-08-15 14:50:00,52.31,52.4,52.31,52.39,9100.0,34.5026,34.562,34.5026,34.5554,9100.0
2005-08-15 15:00:00,52.4,52.4,52.35,52.38,17600.0,34.562,34.562,34.529,34.5488,17600.0
2005-08-15 15:10:00,52.39,52.42,52.39,52.41,15600.0,34.5554,34.5752,34.5554,34.5686,15600.0
2005-08-15 15:20:00,52.41,52.44,52.4,52.44,10900.0,34.5686,34.5884,34.562,34.5884,10900.0
2005-08-15 15:30:00,52.44,52.5,52.44,52.46,25800.0,34.5884,34.6279,34.5884,34.6016,25800.0
2005-08-15 15:40:00,52.46,52.48,52.45,52.46,31900.0,34.6016,34.6148,34.595,34.6016,31900.0
2005-08-15 15:50:00,52.47,52.53,52.45,52.53,64600.0,34.6082,34.6477,34.595,34.6477,64600.0
2005-08-16 09:30:00,52.25,52.38,51.9,51.91,24800.0,34.4631,34.5488,34.2322,34.2388,24800.0
2005-08-16 09:40:00,51.9,52.14,51.9,52.01,28700.0,34.2322,34.3905,34.2322,34.3048,28700.0
2005-08-16 09:50:00,52.01,52.06,51.99,52.04,18000.0,34.3048,34.3377,34.2916,34.3245,18000.0
2005-08-16 10:00:00,52.04,52.05,52.01,52.02,14400.0,34.3245,34.3311,34.3048,34.3114,14400.0
2005-08-16 10:10:00,52.02,52.07,52.0,52.05,24900.0,34.3114,34.3443,34.2982,34.3311,24900.0
2005-08-16 10:20:00,52.05,52.06,52.0,52.0,21100.0,34.3311,34.3377,34.2982,34.2982,21100.0
2005-08-16 10:30:00,52.0,52.01,51.99,52.0,13400.0,34.2982,34.3048,34.2916,34.2982,13400.0
2005-08-16 10:40:00,52.0,52.0,51.95,51.96,16400.0,34.2982,34.2982,34.2652,34.2718,16400.0
2005-08-16 10:50:00,51.96,51.99,51.95,51.98,13700.0,34.2718,34.2916,34.2652,34.285,13700.0
2005-08-16 11:00:00,51.99,51.99,51.97,51.99,7900.0,34.2916,34.2916,34.2784,34.2916,7900.0
2005-08-16 11:10:00,52.0,52.07,52.0,52.07,24500.0,34.2982,34.3443,34.2982,34.3443,24500.0
2005-08-16 11:20:00,52.08,52.13,52.06,52.08,18400.0,34.3509,34.3839,34.3377,34.3509,18400.0
2005-08-16 11:30:00,52.06,52.08,52.03,52.08,7600.0,34.3377,34.3509,34.3179,34.3509,7600.0
2005-08-16 11:40:00,52.08,52.1,52.04,52.05,5800.0,34.3509,34.3641,34.3245,34.3311,5800.0
2005-08-16 11:50:00,52.05,52.06,52.04,52.05,11000.0,34.3311,34.3377,34.3245,34.3311,11000.0
2005-08-16 12:00:00,52.05,52.09,52.04,52.08,8000.0,34.3311,34.3575,34.3245,34.3509,8000.0
2005-08-16 12:10:00,52.09,52.1,52.07,52.07,5100.0,34.3575,34.3641,34.3443,34.3443,5100.0
2005-08-16 12:20:00,52.07,52.07,52.02,52.05,10800.0,34.3443,34.3443,34.3114,34.3311,10800.0
2005-08-16 12:30:00,52.05,52.07,52.05,52.06,6400.0,34.3311,34.3443,34.3311,34.3377,6400.0
2005-08-16 12:40:00,52.05,52.07,52.05,52.07,7600.0,34.3311,34.3443,34.3311,34.3443,7600.0
2005-08-16 12:50:00,52.05,52.06,52.04,52.05,8900.0,34.3311,34.3377,34.3245,34.3311,8900.0
2005-08-16 13:00:00,52.06,52.06,52.01,52.05,17600.0,34.3377,34.3377,34.3048,34.3311,17600.0
2005-08-16 13:10:00,52.04,52.05,52.0,52.04,13800.0,34.3245,34.3311,34.2982,34.3245,13800.0
2005-08-16 13:20:00,52.0,52.03,52.0,52.03,64000.0,34.2982,34.3179,34.2982,34.3179,64000.0
2005-08-16 13:30:00,52.01,52.03,52.0,52.01,9400.0,34.3048,34.3179,34.2982,34.3048,9400.0
2005-08-16 13:40:00,52.01,52.01,51.98,51.98,10200.0,34.3048,34.3048,34.285,34.285,10200.0
2005-08-16 13:50:00,51.98,51.99,51.98,51.98,8700.0,34.285,34.2916,34.285,34.285,8700.0
2005-08-16 14:00:00,51.98,52.01,51.98,51.99,15200.0,34.285,34.3048,34.285,34.2916,15200.0
2005-08-16 14:10:00,52.0,52.0,51.92,51.94,13600.0,34.2982,34.2982,34.2454,34.2586,13600.0
2005-08-16 14:20:00,51.93,51.96,51.93,51.94,13000.0,34.252,34.2718,34.252,34.2586,13000.0
2005-08-16 14:30:00,51.95,51.99,51.95,51.97,5500.0,34.2652,34.2916,34.2652,34.2784,5500.0
2005-08-16 14:40:00,51.98,52.0,51.97,51.99,5800.0,34.285,34.2982,34.2784,34.2916,5800.0
2005-08-16 14:50:00,51.98,52.02,51.98,52.01,35500.0,34.285,34.3114,34.285,34.3048,35500.0
2005-08-16 15:00:00,52.01,52.02,51.96,52.02,9600.0,34.3048,34.3114,34.2718,34.3114,9600.0
2005-08-16 15:10:00,52.0,52.0,51.97,51.97,13300.0,34.2982,34.2982,34.2784,34.2784,13300.0
2005-08-16 15:20:00,51.99,52.0,51.94,51.94,19400.0,34.2916,34.2982,34.2586,34.2586,19400.0
2005-08-16 15:30:00,51.95,51.95,51.83,51.84,50600.0,34.2652,34.2652,34.186,34.1926,50600.0
2005-08-16 15:40:00,51.88,51.91,51.85,51.85,35100.0,34.219,34.2388,34.1992,34.1992,35100.0
2005-08-16 15:50:00,51.86,51.86,51.79,51.79,37000.0,34.2058,34.2058,34.1596,34.1596,37000.0
2005-08-17 09:30:00,51.8,51.86,51.42,51.46,14600.0,34.1662,34.2058,33.9156,33.942,14600.0
2005-08-17 09:40:00,51.5,51.7,51.5,51.63,7400.0,33.9684,34.1003,33.9684,34.0541,7400.0
2005-08-17 09:50:00,51.67,51.76,51.6,51.62,8700.0,34.0805,34.1399,34.0343,34.0475,8700.0
2005-08-17 10:00:00,51.58,51.69,51.57,51.69,5200.0,34.0211,34.0937,34.0145,34.0937,5200.0
2005-08-17 10:10:00,51.72,51.84,51.64,51.84,17200.0,34.1135,34.1926,34.0607,34.1926,17200.0
2005-08-17 10:20:00,51.84,51.9,51.77,51.8,12300.0,34.1926,34.2322,34.1465,34.1662,12300.0
2005-08-17 10:30:00,51.76,51.76,51.6,51.64,19900.0,34.1399,34.1399,34.0343,34.0607,19900.0
2005-08-17 10:40:00,51.64,51.78,51.61,51.75,13400.0,34.0607,34.1531,34.0409,34.1333,13400.0
2005-08-17 10:50:00,51.75,51.89,51.74,51.81,8100.0,34.1333,34.2256,34.1267,34.1728,8100.0
2005-08-17 11:00:00,51.83,51.97,51.83,51.91,10400.0,34.186,34.2784,34.186,34.2388,10400.0
2005-08-17 11:10:00,51.9,52.1,51.9,52.04,27400.0,34.2322,34.3641,34.2322,34.3245,27400.0
2005-08-17 11:20:00,52.04,52.04,51.99,52.03,11400.0,34.3245,34.3245,34.2916,34.3179,11400.0
2005-08-17 11:30:00,52.03,52.03,51.96,51.97,9200.0,34.3179,34.3179,34.2718,34.2784,9200.0
2005-08-17 11:40:00,51.96,52.04,51.96,51.99,13000.0,34.2718,34.3245,34.2718,34.2916,13000.0
2005-08-17 11:50:00,51.99,52.03,51.98,51.99,10900.0,34.2916,34.3179,34.285,34.2916,10900.0
2005-08-17 12:00:00,51.99,52.01,51.97,51.98,6700.0,34.2916,34.3048,34.2784,34.285,6700.0
2005-08-17 12:10:00,51.97,52.07,51.96,52.07,12000.0,34.2784,34.3443,34.2718,34.3443,12000.0
2005-08-17 12:20:00,52.06,52.1,52.01,52.06,11500.0,34.3377,34.3641,34.3048,34.3377,11500.0
2005-08-17 12:30:00,52.06,52.24,52.05,52.24,10000.0,34.3377,34.4565,34.3311,34.4565,10000.0
2005-08-17 12:40:00,52.25,52.28,52.24,52.27,6500.0,34.4631,34.4828,34.4565,34.4762,6500.0
2005-08-17 12:50:00,52.26,52.27,52.23,52.24,19500.0,34.4697,34.4762,34.4499,34.4565,19500.0
2005-08-17 13:00:00,52.26,52.37,52.26,52.34,15500.0,34.4697,34.5422,34.4697,34.5224,15500.0
2005-08-17 13:10:00,52.33,52.37,52.26,52.29,17500.0,34.5158,34.5422,34.4697,34.4894,17500.0
2005-08-17 13:20:00,52.3,52.36,52.27,52.36,19400.0,34.496,34.5356,34.4762,34.5356,19400.0
2005-08-17 13:30:00,52.35,52.39,52.34,52.38,15200.0,34.529,34.5554,34.5224,34.5488,15200.0
2005-08-17 13:40:00,52.37,52.37,52.32,52.33,8800.0,34.5422,34.5422,34.5092,34.5158,8800.0
2005-08-17 13:50:00,52.33,52.43,52.33,52.43,12400.0,34.5158,34.5818,34.5158,34.5818,12400.0
2005-08-17 14:00:00,52.44,52.48,52.39,52.39,10200.0,34.5884,34.6148,34.5554,34.5554,10200.0
2005-08-17 14:10:00,52.39,52.43,52.34,52.35,24700.0,34.5554,34.5818,34.5224,34.529,24700.0
2005-08-17 14:20:00,52.37,52.37,52.23,52.23,37500.0,34.5422,34.5422,34.4499,34.4499,37500.0
2005-08-17 14:30:00,52.22,52.23,52.2,52.2,6700.0,34.4433,34.4499,34.4301,34.4301,6700.0
2005-08-17 14:40:00,52.21,52.21,52.19,52.2,13500.0,34.4367,34.4367,34.4235,34.4301,13500.0
2005-08-17 14:50:00,52.19,52.25,52.19,52.25,8500.0,34.4235,34.4631,34.4235,34.4631,8500.0
2005-08-17 15:00:00,52.24,52.25,52.19,52.19,22000.0,34.4565,34.4631,34.4235,34.4235,22000.0
2005-08-17 15:10:00,52.19,52.21,52.18,52.19,25200.0,34.4235,34.4367,34.4169,34.4235,25200.0
2005-08-17 15:20:00,52.19,52.21,52.12,52.12,14700.0,34.4235,34.4367,34.3773,34.3773,14700.0
2005-08-17 15:30:00,52.12,52.12,52.02,52.06,28000.0,34.3773,34.3773,34.3114,34.3377,28000.0
2005-08-17 15:40:00,52.08,52.1,52.03,52.03,12200.0,34.3509,34.3641,34.3179,34.3179,12200.0
2005-08-17 15:50:00,52.03,52.03,52.01,52.01,22400.0,34.3179,34.3179,34.3048,34.3048,22400.0
2005-08-18 09:30:00,51.73,51.73,51.6,51.61,10200.0,34.1201,34.1201,34.0343,34.0409,10200.0
2005-08-18 09:40:00,51.61,51.63,51.61,51.62,5400.0,34.0409,34.0541,34.0409,34.0475,5400.0
2005-08-18 09:50:00,51.62,51.62,51.52,51.52,15900.0,34.0475,34.0475,33.9816,33.9816,15900.0
2005-08-18 10:00:00,51.52,51.52,51.46,51.46,12700.0,33.9816,33.9816,33.942,33.942,12700.0
2005-08-18 10:10:00,51.45,51.46,51.41,51.42,14000.0,33.9354,33.942,33.909,33.9156,14000.0
2005-08-18 10:20:00,51.42,51.42,51.39,51.4,16500.0,33.9156,33.9156,33.8958,33.9024,16500.0
2005-08-18 10:30:00,51.41,51.44,51.37,51.37,15700.0,33.909,33.9288,33.8826,33.8826,15700.0
2005-08-18 10:40:00,51.38,51.4,51.3,51.37,18500.0,33.8892,33.9024,33.8365,33.8826,18500.0
2005-08-18 10:50:00,51.37,51.38,51.36,51.37,8800.0,33.8826,33.8892,33.876,33.8826,8800.0
2005-08-18 11:00:00,51.37,51.38,51.34,51.36,15400.0,33.8826,33.8892,33.8628,33.876,15400.0
2005-08-18 11:10:00,51.35,51.48,51.35,51.48,9300.0,33.8694,33.9552,33.8694,33.9552,9300.0
2005-08-18 11:20:00,51.51,51.51,51.49,51.49,8200.0,33.975,33.975,33.9618,33.9618,8200.0
2005-08-18 11:30:00,51.48,51.51,51.46,51.46,8700.0,33.9552,33.975,33.942,33.942,8700.0
2005-08-18 11:40:00,51.47,51.55,51.47,51.53,7800.0,33.9486,34.0013,33.9486,33.9882,7800.0
2005-08-18 11:50:00,51.54,51.55,51.53,51.54,10400.0,33.9948,34.0013,33.9882,33.9948,10400.0
2005-08-18 12:00:00,51.54,51.61,51.52,51.59,13000.0,33.9948,34.0409,33.9816,34.0277,13000.0
2005-08-18 12:10:00,51.6,51.6,51.54,51.55,5500.0,34.0343,34.0343,33.9948,34.0013,5500.0
2005-08-18 12:20:00,51.55,51.59,51.55,51.59,5700.0,34.0013,34.0277,34.0013,34.0277,5700.0
2005-08-18 12:30:00,51.59,51.59,51.55,51.56,12100.0,34.0277,34.0277,34.0013,34.0079,12100.0
2005-08-18 12:40:00,51.56,51.57,51.56,51.57,4900.0,34.0079,34.0145,34.0079,34.0145,4900.0
2005-08-18 12:50:00,51.58,51.59,51.57,51.58,4600.0,34.0211,34.0277,34.0145,34.0211,4600.0
2005-08-18 13:00:00,51.58,51.59,51.57,51.58,5900.0,34.0211,34.0277,34.0145,34.0211,5900.0
2005-08-18 13:10:00,51.58,51.59,51.57,51.58,9200.0,34.0211,34.0277,34.0145,34.0211,9200.0
2005-08-18 13:20:00,51.59,51.6,51.58,51.6,8700.0,34.0277,34.0343,34.0211,34.0343,8700.0
2005-08-18 13:30:00,51.59,51.6,51.57,51.58,13400.0,34.0277,34.0343,34.0145,34.0211,13400.0
2005-08-18 13:40:00,51.58,51.59,51.56,51.58,5700.0,34.0211,34.0277,34.0079,34.0211,5700.0
2005-08-18 13:50:00,51.58,51.59,51.57,51.59,14500.0,34.0211,34.0277,34.0145,34.0277,14500.0
2005-08-18 14:00:00,51.6,51.6,51.56,51.57,17400.0,34.0343,34.0343,34.0079,34.0145,17400.0
2005-08-18 14:10:00,51.58,51.59,51.54,51.55,5200.0,34.0211,34.0277,33.9948,34.0013,5200.0
2005-08-18 14:20:00,51.55,51.55,51.48,51.49,9900.0,34.0013,34.0013,33.9552,33.9618,9900.0
2005-08-18 14:30:00,51.48,51.52,51.39,51.51,31600.0,33.9552,33.9816,33.8958,33.975,31600.0
2005-08-18 14:40:00,51.52,51.53,51.45,51.46,7200.0,33.9816,33.9882,33.9354,33.942,7200.0
2005-08-18 14:50:00,51.46,51.52,51.46,51.52,8900.0,33.942,33.9816,33.942,33.9816,8900.0
2005-08-18 15:00:00,51.51,51.55,51.5,51.51,16600.0,33.975,34.0013,33.9684,33.975,16600.0
2005-08-18 15:10:00,51.52,51.56,51.52,51.55,2800.0,33.9816,34.0079,33.9816,34.0013,2800.0
2005-08-18 15:20:00,51.55,51.58,51.55,51.56,21300.0,34.0013,34.0211,34.0013,34.0079,21300.0
2005-08-18 15:30:00,51.56,51.56,51.52,51.56,15700.0,34.0079,34.0079,33.9816,34.0079,15700.0
2005-08-18 15:40:00,51.56,51.7,51.56,51.69,21900.0,34.0079,34.1003,34.0079,34.0937,21900.0
2005-08-18 15:50:00,51.68,51.68,51.57,51.59,28600.0,34.0871,34.0871,34.0145,34.0277,28600.0
2005-08-19 09:30:00,51.95,51.95,51.61,51.7,39500.0,34.2652,34.2652,34.0409,34.1003,39500.0
2005-08-19 09:40:00,51.67,51.78,51.41,51.69,20000.0,34.0805,34.1531,33.909,34.0937,20000.0
2005-08-19 09:50:00,51.65,51.68,51.53,51.6,24100.0,34.0673,34.0871,33.9882,34.0343,24100.0
2005-08-19 10:00:00,51.6,51.62,51.53,51.61,33700.0,34.0343,34.0475,33.9882,34.0409,33700.0
2005-08-19 10:10:00,51.63,51.71,51.6,51.6,20000.0,34.0541,34.1069,34.0343,34.0343,20000.0
2005-08-19 10:20:00,51.61,51.79,51.6,51.72,18700.0,34.0409,34.1596,34.0343,34.1135,18700.0
2005-08-19 10:30:00,51.72,51.74,51.63,51.67,8000.0,34.1135,34.1267,34.0541,34.0805,8000.0
2005-08-19 10:40:00,51.68,51.7,51.68,51.7,2400.0,34.0871,34.1003,34.0871,34.1003,2400.0
2005-08-19 10:50:00,51.7,51.71,51.68,51.69,9500.0,34.1003,34.1069,34.0871,34.0937,9500.0
2005-08-19 11:00:00,51.69,51.69,51.58,51.63,14300.0,34.0937,34.0937,34.0211,34.0541,14300.0
2005-08-19 11:10:00,51.63,51.75,51.63,51.75,9100.0,34.0541,34.1333,34.0541,34.1333,9100.0
2005-08-19 11:20:00,51.75,51.78,51.75,51.78,16900.0,34.1333,34.1531,34.1333,34.1531,16900.0
2005-08-19 11:30:00,51.78,51.82,51.78,51.82,5000.0,34.1531,34.1794,34.1531,34.1794,5000.0
2005-08-19 11:40:00,51.82,51.89,51.82,51.89,15000.0,34.1794,34.2256,34.1794,34.2256,15000.0
2005-08-19 11:50:00,51.89,51.9,51.77,51.79,11400.0,34.2256,34.2322,34.1465,34.1596,11400.0
2005-08-19 12:00:00,51.79,51.79,51.77,51.79,6300.0,34.1596,34.1596,34.1465,34.1596,6300.0
2005-08-19 12:10:00,51.79,51.79,51.67,51.7,15400.0,34.1596,34.1596,34.0805,34.1003,15400.0
2005-08-19 12:20:00,51.7,51.7,51.64,51.64,2800.0,34.1003,34.1003,34.0607,34.0607,2800.0
2005-08-19 12:30:00,51.62,51.65,51.6,51.6,6700.0,34.0475,34.0673,34.0343,34.0343,6700.0
2005-08-19 12:40:00,51.59,51.6,51.58,51.58,3000.0,34.0277,34.0343,34.0211,34.0211,3000.0
2005-08-19 12:50:00,51.58,51.58,51.55,51.55,3200.0,34.0211,34.0211,34.0013,34.0013,3200.0
2005-08-19 13:00:00,51.55,51.58,51.55,51.56,4700.0,34.0013,34.0211,34.0013,34.0079,4700.0
2005-08-19 13:10:00,51.57,51.59,51.56,51.58,5200.0,34.0145,34.0277,34.0079,34.0211,5200.0
2005-08-19 13:20:00,51.58,51.58,51.53,51.53,6500.0,34.0211,34.0211,33.9882,33.9882,6500.0
2005-08-19 13:30:00,51.54,51.54,51.5,51.5,2800.0,33.9948,33.9948,33.9684,33.9684,2800.0
2005-08-19 13:40:00,51.5,51.5,51.42,51.48,9100.0,33.9684,33.9684,33.9156,33.9552,9100.0
2005-08-19 13:50:00,51.49,51.5,51.48,51.49,5700.0,33.9618,33.9684,33.9552,33.9618,5700.0
2005-08-19 14:00:00,51.49,51.49,51.46,51.47,3700.0,33.9618,33.9618,33.942,33.9486,3700.0
2005-08-19 14:10:00,51.47,51.52,51.47,51.52,7400.0,33.9486,33.9816,33.9486,33.9816,7400.0
2005-08-19 14:20:00,51.52,51.56,51.51,51.54,7000.0,33.9816,34.0079,33.975,33.9948,7000.0
2005-08-19 14:30:00,51.54,51.58,51.54,51.58,6900.0,33.9948,34.0211,33.9948,34.0211,6900.0
2005-08-19 14:40:00,51.57,51.59,51.53,51.55,13000.0,34.0145,34.0277,33.9882,34.0013,13000.0
2005-08-19 14:50:00,51.55,51.58,51.5,51.56,17300.0,34.0013,34.0211,33.9684,34.0079,17300.0
2005-08-19 15:00:00,51.56,51.59,51.56,51.59,6500.0,34.0079,34.0277,34.0079,34.0277,6500.0
2005-08-19 15:10:00,51.59,51.6,51.57,51.57,8000.0,34.0277,34.0343,34.0145,34.0145,8000.0
2005-08-19 15:20:00,51.58,51.59,51.56,51.59,11900.0,34.0211,34.0277,34.0079,34.0277,11900.0
2005-08-19 15:30:00,51.59,51.64,51.58,51.62,20500.0,34.0277,34.0607,34.0211,34.0475,20500.0
2005-08-19 15:40:00,51.62,51.64,51.59,51.6,20500.0,34.0475,34.0607,34.0277,34.0343,20500.0
2005-08-19 15:50:00,51.6,51.62,51.55,51.62,55900.0,34.0343,34.0475,34.0013,34.0475,55900.0
2005-08-22 09:30:00,51.7,51.75,51.7,51.74,9900.0,34.1003,34.1333,34.1003,34.1267,9900.0
2005-08-22 09:40:00,51.75,51.9,51.74,51.81,18100.0,34.1333,34.2322,34.1267,34.1728,18100.0
2005-08-22 09:50:00,51.81,51.93,51.81,51.89,5800.0,34.1728,34.252,34.1728,34.2256,5800.0
2005-08-22 10:00:00,51.91,51.96,51.9,51.93,8700.0,34.2388,34.2718,34.2322,34.252,8700.0
2005-08-22 10:10:00,51.93,51.98,51.93,51.96,5000.0,34.252,34.285,34.252,34.2718,5000.0
2005-08-22 10:20:00,51.97,51.97,51.87,51.93,5300.0,34.2784,34.2784,34.2124,34.252,5300.0
2005-08-22 10:30:00,51.94,51.94,51.85,51.93,5100.0,34.2586,34.2586,34.1992,34.252,5100.0
2005-08-22 10:40:00,51.95,51.95,51.89,51.9,4200.0,34.2652,34.2652,34.2256,34.2322,4200.0
2005-08-22 10:50:00,51.9,51.94,51.89,51.93,2900.0,34.2322,34.2586,34.2256,34.252,2900.0
2005-08-22 11:00:00,51.92,51.92,51.84,51.85,5300.0,34.2454,34.2454,34.1926,34.1992,5300.0
2005-08-22 11:10:00,51.85,51.85,51.77,51.77,3000.0,34.1992,34.1992,34.1465,34.1465,3000.0
2005-08-22 11:20:00,51.75,51.77,51.75,51.76,5400.0,34.1333,34.1465,34.1333,34.1399,5400.0
2005-08-22 11:30:00,51.75,51.8,51.75,51.79,4000.0,34.1333,34.1662,34.1333,34.1596,4000.0
2005-08-22 11:40:00,51.78,51.78,51.71,51.71,4500.0,34.1531,34.1531,34.1069,34.1069,4500.0
2005-08-22 11:50:00,51.72,51.72,51.67,51.71,4600.0,34.1135,34.1135,34.0805,34.1069,4600.0
2005-08-22 12:00:00,51.61,51.7,51.6,51.61,9900.0,34.0409,34.1003,34.0343,34.0409,9900.0
2005-08-22 12:10:00,51.6,51.63,51.58,51.59,9100.0,34.0343,34.0541,34.0211,34.0277,9100.0
2005-08-22 12:20:00,51.56,51.57,51.42,51.48,8300.0,34.0079,34.0145,33.9156,33.9552,8300.0
2005-08-22 12:30:00,51.45,51.45,51.2,51.22,8900.0,33.9354,33.9354,33.7705,33.7837,8900.0
2005-08-22 12:40:00,51.22,51.3,51.22,51.3,4500.0,33.7837,33.8365,33.7837,33.8365,4500.0
2005-08-22 12:50:00,51.3,51.38,51.28,51.34,5200.0,33.8365,33.8892,33.8233,33.8628,5200.0
2005-08-22 13:00:00,51.34,51.36,51.34,51.34,3100.0,33.8628,33.876,33.8628,33.8628,3100.0
2005-08-22 13:10:00,51.34,51.35,51.25,51.35,9900.0,33.8628,33.8694,33.8035,33.8694,9900.0
2005-08-22 13:20:00,51.35,51.53,51.35,51.51,13800.0,33.8694,33.9882,33.8694,33.975,13800.0
2005-08-22 13:30:00,51.51,51.54,51.47,51.54,4000.0,33.975,33.9948,33.9486,33.9948,4000.0
2005-08-22 13:40:00,51.55,51.63,51.54,51.61,3600.0,34.0013,34.0541,33.9948,34.0409,3600.0
2005-08-22 13:50:00,51.59,51.72,51.55,51.71,6800.0,34.0277,34.1135,34.0013,34.1069,6800.0
2005-08-22 14:00:00,51.69,51.72,51.65,51.68,10500.0,34.0937,34.1135,34.0673,34.0871,10500.0
2005-08-22 14:10:00,51.68,51.77,51.66,51.76,13500.0,34.0871,34.1465,34.0739,34.1399,13500.0
2005-08-22 14:20:00,51.77,51.81,51.73,51.74,11000.0,34.1465,34.1728,34.1201,34.1267,11000.0
2005-08-22 14:30:00,51.75,51.77,51.72,51.77,11900.0,34.1333,34.1465,34.1135,34.1465,11900.0
2005-08-22 14:40:00,51.77,51.78,51.7,51.7,8500.0,34.1465,34.1531,34.1003,34.1003,8500.0
2005-08-22 14:50:00,51.7,51.71,51.67,51.69,11300.0,34.1003,34.1069,34.0805,34.0937,11300.0
2005-08-22 15:00:00,51.69,51.71,51.63,51.66,10800.0,34.0937,34.1069,34.0541,34.0739,10800.0
2005-08-22 15:10:00,51.66,51.66,51.49,51.55,18000.0,34.0739,34.0739,33.9618,34.0013,18000.0
2005-08-22 15:20:00,51.55,51.56,51.48,51.51,10200.0,34.0013,34.0079,33.9552,33.975,10200.0
2005-08-22 15:30:00,51.49,51.54,51.48,51.53,22000.0,33.9618,33.9948,33.9552,33.9882,22000.0
2005-08-22 15:40:00,51.52,51.6,51.52,51.55,15200.0,33.9816,34.0343,33.9816,34.0013,15200.0
2005-08-22 15:50:00,51.53,51.54,51.52,51.52,34600.0,33.9882,33.9948,33.9816,33.9816,34600.0
2005-08-23 09:30:00,51.53,51.98,51.53,51.73,12600.0,33.9882,34.285,33.9882,34.1201,12600.0
2005-08-23 09:40:00,51.74,51.79,51.54,51.59,10900.0,34.1267,34.1596,33.9948,34.0277,10900.0
2005-08-23 09:50:00,51.58,51.63,51.51,51.52,8500.0,34.0211,34.0541,33.975,33.9816,8500.0
2005-08-23 10:00:00,51.51,51.51,51.35,51.47,8200.0,33.975,33.975,33.8694,33.9486,8200.0
2005-08-23 10:10:00,51.41,51.44,51.39,51.44,2500.0,33.909,33.9288,33.8958,33.9288,2500.0
2005-08-23 10:20:00,51.44,51.58,51.42,51.56,6700.0,33.9288,34.0211,33.9156,34.0079,6700.0
2005-08-23 10:30:00,51.56,51.62,51.55,51.61,4300.0,34.0079,34.0475,34.0013,34.0409,4300.0
2005-08-23 10:40:00,51.58,51.58,51.51,51.55,12200.0,34.0211,34.0211,33.975,34.0013,12200.0
2005-08-23 10:50:00,51.56,51.56,51.45,51.46,6400.0,34.0079,34.0079,33.9354,33.942,6400.0
2005-08-23 11:00:00,51.46,51.47,51.4,51.43,11600.0,33.942,33.9486,33.9024,33.9222,11600.0
2005-08-23 11:10:00,51.43,51.48,51.43,51.47,12500.0,33.9222,33.9552,33.9222,33.9486,12500.0
2005-08-23 11:20:00,51.47,51.48,51.43,51.45,6900.0,33.9486,33.9552,33.9222,33.9354,6900.0
2005-08-23 11:30:00,51.44,51.45,51.35,51.35,8900.0,33.9288,33.9354,33.8694,33.8694,8900.0
2005-08-23 11:40:00,51.33,51.37,51.22,51.23,6200.0,33.8562,33.8826,33.7837,33.7903,6200.0
2005-08-23 11:50:00,51.22,51.3,51.22,51.3,6500.0,33.7837,33.8365,33.7837,33.8365,6500.0
2005-08-23 12:00:00,51.26,51.28,51.19,51.21,14200.0,33.8101,33.8233,33.7639,33.7771,14200.0
2005-08-23 12:10:00,51.21,51.22,51.06,51.09,4400.0,33.7771,33.7837,33.6782,33.6979,4400.0
2005-08-23 12:20:00,51.09,51.12,51.09,51.11,2900.0,33.6979,33.7177,33.6979,33.7111,2900.0
2005-08-23 12:30:00,51.11,51.14,51.04,51.07,7800.0,33.7111,33.7309,33.665,33.6848,7800.0
2005-08-23 12:40:00,51.08,51.09,50.96,51.05,16100.0,33.6913,33.6979,33.6122,33.6716,16100.0
2005-08-23 12:50:00,51.04,51.06,51.03,51.06,7100.0,33.665,33.6782,33.6584,33.6782,7100.0
2005-08-23 13:00:00,51.06,51.07,51.05,51.06,9100.0,33.6782,33.6848,33.6716,33.6782,9100.0
2005-08-23 13:10:00,51.06,51.06,51.03,51.03,11300.0,33.6782,33.6782,33.6584,33.6584,11300.0
2005-08-23 13:20:00,51.03,51.03,51.02,51.03,5100.0,33.6584,33.6584,33.6518,33.6584,5100.0
2005-08-23 13:30:00,51.04,51.06,51.04,51.04,8600.0,33.665,33.6782,33.665,33.665,8600.0
2005-08-23 13:40:00,51.04,51.08,51.02,51.08,9400.0,33.665,33.6913,33.6518,33.6913,9400.0
2005-08-23 13:50:00,51.08,51.08,51.03,51.03,9100.0,33.6913,33.6913,33.6584,33.6584,9100.0
2005-08-23 14:00:00,51.03,51.09,51.03,51.09,10400.0,33.6584,33.6979,33.6584,33.6979,10400.0
2005-08-23 14:10:00,51.09,51.1,51.08,51.1,20300.0,33.6979,33.7045,33.6913,33.7045,20300.0
2005-08-23 14:20:00,51.1,51.24,51.1,51.24,34900.0,33.7045,33.7969,33.7045,33.7969,34900.0
2005-08-23 14:30:00,51.25,51.32,51.25,51.32,5700.0,33.8035,33.8496,33.8035,33.8496,5700.0
2005-08-23 14:40:00,51.3,51.4,51.3,51.38,19300.0,33.8365,33.9024,33.8365,33.8892,19300.0
2005-08-23 14:50:00,51.36,51.39,51.32,51.36,10500.0,33.876,33.8958,33.8496,33.876,10500.0
2005-08-23 15:00:00,51.36,51.4,51.36,51.36,7700.0,33.876,33.9024,33.876,33.876,7700.0
2005-08-23 15:10:00,51.36,51.38,51.33,51.34,11000.0,33.876,33.8892,33.8562,33.8628,11000.0
2005-08-23 15:20:00,51.33,51.41,51.31,51.38,10500.0,33.8562,33.909,33.843,33.8892,10500.0
2005-08-23 15:30:00,51.37,51.45,51.36,51.45,17000.0,33.8826,33.9354,33.876,33.9354,17000.0
2005-08-23 15:40:00,51.45,51.45,51.36,51.38,13200.0,33.9354,33.9354,33.876,33.8892,13200.0
2005-08-23 15:50:00,51.39,51.42,51.39,51.41,14600.0,33.8958,33.9156,33.8958,33.909,14600.0
2005-08-24 09:30:00,51.05,51.06,50.8,50.82,26000.0,33.6716,33.6782,33.5067,33.5199,26000.0
2005-08-24 09:40:00,50.82,50.85,50.66,50.75,16400.0,33.5199,33.5396,33.4143,33.4737,16400.0
2005-08-24 09:50:00,50.72,51.0,50.72,50.96,16400.0,33.4539,33.6386,33.4539,33.6122,16400.0
2005-08-24 10:00:00,50.99,51.28,50.94,51.21,22600.0,33.632,33.8233,33.599,33.7771,22600.0
2005-08-24 10:10:00,51.21,51.21,50.99,51.01,11500.0,33.7771,33.7771,33.632,33.6452,11500.0
2005-08-24 10:20:00,51.02,51.14,51.02,51.12,12100.0,33.6518,33.7309,33.6518,33.7177,12100.0
2005-08-24 10:30:00,51.12,51.18,51.11,51.18,16200.0,33.7177,33.7573,33.7111,33.7573,16200.0
2005-08-24 10:40:00,51.18,51.24,51.14,51.24,21700.0,33.7573,33.7969,33.7309,33.7969,21700.0
2005-08-24 10:50:00,51.24,51.25,51.17,51.17,14000.0,33.7969,33.8035,33.7507,33.7507,14000.0
2005-08-24 11:00:00,51.16,51.18,51.03,51.05,15100.0,33.7441,33.7573,33.6584,33.6716,15100.0
2005-08-24 11:10:00,51.05,51.14,51.01,51.05,16500.0,33.6716,33.7309,33.6452,33.6716,16500.0
2005-08-24 11:20:00,51.05,51.05,50.99,50.99,13700.0,33.6716,33.6716,33.632,33.632,13700.0
2005-08-24 11:30:00,50.98,50.99,50.94,50.94,21500.0,33.6254,33.632,33.599,33.599,21500.0
2005-08-24 11:40:00,50.93,50.98,50.93,50.98,14200.0,33.5924,33.6254,33.5924,33.6254,14200.0
2005-08-24 11:50:00,50.98,51.18,50.98,51.14,10500.0,33.6254,33.7573,33.6254,33.7309,10500.0
2005-08-24 12:00:00,51.14,51.14,50.95,51.05,19600.0,33.7309,33.7309,33.6056,33.6716,19600.0
2005-08-24 12:10:00,51.05,51.1,51.04,51.1,10600.0,33.6716,33.7045,33.665,33.7045,10600.0
2005-08-24 12:20:00,51.11,51.21,51.11,51.2,9100.0,33.7111,33.7771,33.7111,33.7705,9100.0
2005-08-24 12:30:00,51.21,51.28,51.21,51.28,7900.0,33.7771,33.8233,33.7771,33.8233,7900.0
2005-08-24 12:40:00,51.28,51.35,51.27,51.35,7500.0,33.8233,33.8694,33.8167,33.8694,7500.0
2005-08-24 12:50:00,51.36,51.46,51.36,51.38,8700.0,33.876,33.942,33.876,33.8892,8700.0
2005-08-24 13:00:00,51.38,51.41,51.37,51.41,12700.0,33.8892,33.909,33.8826,33.909,12700.0
2005-08-24 13:10:00,51.41,51.42,51.35,51.35,8000.0,33.909,33.9156,33.8694,33.8694,8000.0
2005-08-24 13:20:00,51.36,51.37,51.34,51.37,6500.0,33.876,33.8826,33.8628,33.8826,6500.0
2005-08-24 13:30:00,51.38,51.4,51.37,51.37,6800.0,33.8892,33.9024,33.8826,33.8826,6800.0
2005-08-24 13:40:00,51.37,51.37,51.29,51.31,10500.0,33.8826,33.8826,33.8299,33.843,10500.0
2005-08-24 13:50:00,51.29,51.32,51.25,51.25,12100.0,33.8299,33.8496,33.8035,33.8035,12100.0
2005-08-24 14:00:00,51.25,51.27,51.21,51.24,7000.0,33.8035,33.8167,33.7771,33.7969,7000.0
2005-08-24 14:10:00,51.24,51.27,51.23,51.25,6800.0,33.7969,33.8167,33.7903,33.8035,6800.0
2005-08-24 14:20:00,51.25,51.25,51.12,51.14,10700.0,33.8035,33.8035,33.7177,33.7309,10700.0
2005-08-24 14:30:00,51.13,51.13,51.09,51.12,7600.0,33.7243,33.7243,33.6979,33.7177,7600.0
2005-08-24 14:40:00,51.12,51.12,51.03,51.03,6600.0,33.7177,33.7177,33.6584,33.6584,6600.0
2005-08-24 14:50:00,51.02,51.04,50.94,50.94,14600.0,33.6518,33.665,33.599,33.599,14600.0
2005-08-24 15:00:00,50.92,50.93,50.75,50.75,13800.0,33.5858,33.5924,33.4737,33.4737,13800.0
2005-08-24 15:10:00,50.76,50.77,50.54,50.59,12300.0,33.4803,33.4869,33.3352,33.3682,12300.0
2005-08-24 15:20:00,50.56,50.56,50.47,50.48,33100.0,33.3484,33.3484,33.289,33.2956,33100.0
2005-08-24 15:30:00,50.47,50.48,50.43,50.48,23900.0,33.289,33.2956,33.2626,33.2956,23900.0
2005-08-24 15:40:00,50.48,50.49,50.47,50.47,25100.0,33.2956,33.3022,33.289,33.289,25100.0
2005-08-24 15:50:00,50.47,50.47,50.38,50.4,36400.0,33.289,33.289,33.2296,33.2428,36400.0
2005-08-25 09:30:00,50.5,50.66,50.5,50.65,8800.0,33.3088,33.4143,33.3088,33.4077,8800.0
2005-08-25 09:40:00,50.66,50.67,50.56,50.57,12400.0,33.4143,33.4209,33.3484,33.355,12400.0
2005-08-25 09:50:00,50.58,50.58,50.47,50.47,24200.0,33.3616,33.3616,33.289,33.289,24200.0
2005-08-25 10:00:00,50.47,50.57,50.42,50.57,29200.0,33.289,33.355,33.256,33.355,29200.0
2005-08-25 10:10:00,50.52,50.53,50.34,50.43,13900.0,33.322,33.3286,33.2033,33.2626,13900.0
2005-08-25 10:20:00,50.43,50.45,50.42,50.45,14000.0,33.2626,33.2758,33.256,33.2758,14000.0
2005-08-25 10:30:00,50.44,50.44,50.41,50.44,16200.0,33.2692,33.2692,33.2494,33.2692,16200.0
2005-08-25 10:40:00,50.45,50.47,50.4,50.45,10700.0,33.2758,33.289,33.2428,33.2758,10700.0
2005-08-25 10:50:00,50.45,50.47,50.42,50.47,13700.0,33.2758,33.289,33.256,33.289,13700.0
2005-08-25 11:00:00,50.48,50.5,50.42,50.44,27400.0,33.2956,33.3088,33.256,33.2692,27400.0
2005-08-25 11:10:00,50.47,50.47,50.41,50.44,28000.0,33.289,33.289,33.2494,33.2692,28000.0
2005-08-25 11:20:00,50.42,50.43,50.38,50.38,12100.0,33.256,33.2626,33.2296,33.2296,12100.0
2005-08-25 11:30:00,50.39,50.43,50.35,50.35,42700.0,33.2362,33.2626,33.2099,33.2099,42700.0
2005-08-25 11:40:00,50.36,50.44,50.36,50.44,10600.0,33.2164,33.2692,33.2164,33.2692,10600.0
2005-08-25 11:50:00,50.44,50.44,50.44,50.44,5700.0,33.2692,33.2692,33.2692,33.2692,5700.0
2005-08-25 12:00:00,50.44,50.44,50.39,50.39,12500.0,33.2692,33.2692,33.2362,33.2362,12500.0
2005-08-25 12:10:00,50.39,50.4,50.38,50.39,8600.0,33.2362,33.2428,33.2296,33.2362,8600.0
2005-08-25 12:20:00,50.4,50.4,50.39,50.39,11200.0,33.2428,33.2428,33.2362,33.2362,11200.0
2005-08-25 12:30:00,50.4,50.4,50.38,50.38,11500.0,33.2428,33.2428,33.2296,33.2296,11500.0
2005-08-25 12:40:00,50.37,50.37,50.2,50.2,36700.0,33.223,33.223,33.1109,33.1109,36700.0
2005-08-25 12:50:00,50.2,50.33,50.2,50.3,10000.0,33.1109,33.1967,33.1109,33.1769,10000.0
2005-08-25 13:00:00,50.3,50.36,50.3,50.34,8700.0,33.1769,33.2164,33.1769,33.2033,8700.0
2005-08-25 13:10:00,50.33,50.33,50.24,50.24,14100.0,33.1967,33.1967,33.1373,33.1373,14100.0
2005-08-25 13:20:00,50.23,50.26,50.2,50.23,17900.0,33.1307,33.1505,33.1109,33.1307,17900.0
2005-08-25 13:30:00,50.22,50.25,50.22,50.23,12800.0,33.1241,33.1439,33.1241,33.1307,12800.0
2005-08-25 13:40:00,50.24,50.26,50.23,50.23,8600.0,33.1373,33.1505,33.1307,33.1307,8600.0
2005-08-25 13:50:00,50.22,50.33,50.21,50.33,16900.0,33.1241,33.1967,33.1175,33.1967,16900.0
2005-08-25 14:00:00,50.33,50.38,50.33,50.38,7000.0,33.1967,33.2296,33.1967,33.2296,7000.0
2005-08-25 14:10:00,50.39,50.42,50.39,50.42,7200.0,33.2362,33.256,33.2362,33.256,7200.0
2005-08-25 14:20:00,50.43,50.51,50.43,50.48,11900.0,33.2626,33.3154,33.2626,33.2956,11900.0
2005-08-25 14:30:00,50.51,50.55,50.5,50.54,10100.0,33.3154,33.3418,33.3088,33.3352,10100.0
2005-08-25 14:40:00,50.54,50.56,50.53,50.55,10300.0,33.3352,33.3484,33.3286,33.3418,10300.0
2005-08-25 14:50:00,50.55,50.57,50.52,50.57,15400.0,33.3418,33.355,33.322,33.355,15400.0
2005-08-25 15:00:00,50.56,50.62,50.56,50.61,22000.0,33.3484,33.3879,33.3484,33.3813,22000.0
2005-08-25 15:10:00,50.62,50.66,50.6,50.66,15900.0,33.3879,33.4143,33.3747,33.4143,15900.0
2005-08-25 15:20:00,50.68,50.7,50.55,50.59,13300.0,33.4275,33.4407,33.3418,33.3682,13300.0
2005-08-25 15:30:00,50.57,50.6,50.36,50.43,36700.0,33.355,33.3747,33.2164,33.2626,36700.0
2005-08-25 15:40:00,50.42,50.52,50.41,50.5,23300.0,33.256,33.322,33.2494,33.3088,23300.0
2005-08-25 15:50:00,50.45,50.46,50.35,50.44,47800.0,33.2758,33.2824,33.2099,33.2692,47800.0
2005-08-26 09:30:00,50.42,50.5,50.42,50.5,54700.0,33.256,33.3088,33.256,33.3088,54700.0
2005-08-26 09:40:00,50.54,50.64,50.31,50.31,10600.0,33.3352,33.4011,33.1835,33.1835,10600.0
2005-08-26 09:50:00,50.35,50.35,50.12,50.33,18800.0,33.2099,33.2099,33.0581,33.1967,18800.0
2005-08-26 10:00:00,50.32,50.32,50.22,50.28,21800.0,33.1901,33.1901,33.1241,33.1637,21800.0
2005-08-26 10:10:00,50.28,50.39,50.27,50.39,11500.0,33.1637,33.2362,33.1571,33.2362,11500.0
2005-08-26 10:20:00,50.37,50.39,50.0,50.0,85800.0,33.223,33.2362,32.979,32.979,85800.0
2005-08-26 10:30:00,50.01,50.18,50.0,50.17,22600.0,32.9856,33.0977,32.979,33.0911,22600.0
2005-08-26 10:40:00,50.18,50.2,50.13,50.19,11400.0,33.0977,33.1109,33.0647,33.1043,11400.0
2005-08-26 10:50:00,50.17,50.31,50.15,50.31,6300.0,33.0911,33.1835,33.0779,33.1835,6300.0
2005-08-26 11:00:00,50.27,50.27,50.15,50.18,11600.0,33.1571,33.1571,33.0779,33.0977,11600.0
2005-08-26 11:10:00,50.16,50.17,50.1,50.13,11300.0,33.0845,33.0911,33.045,33.0647,11300.0
2005-08-26 11:20:00,50.15,50.16,49.98,50.01,16600.0,33.0779,33.0845,32.9658,32.9856,16600.0
2005-08-26 11:30:00,50.0,50.0,49.96,49.97,21000.0,32.979,32.979,32.9526,32.9592,21000.0
2005-08-26 11:40:00,49.97,50.01,49.93,49.93,4700.0,32.9592,32.9856,32.9328,32.9328,4700.0
2005-08-26 11:50:00,49.91,49.94,49.91,49.92,17000.0,32.9196,32.9394,32.9196,32.9262,17000.0
2005-08-26 12:00:00,49.95,50.09,49.93,50.09,7200.0,32.946,33.0384,32.9328,33.0384,7200.0
2005-08-26 12:10:00,50.08,50.1,50.08,50.1,3100.0,33.0318,33.045,33.0318,33.045,3100.0
2005-08-26 12:20:00,50.1,50.11,50.08,50.1,8600.0,33.045,33.0516,33.0318,33.045,8600.0
2005-08-26 12:30:00,50.11,50.2,50.1,50.19,10600.0,33.0516,33.1109,33.045,33.1043,10600.0
2005-08-26 12:40:00,50.19,50.21,50.09,50.12,11300.0,33.1043,33.1175,33.0384,33.0581,11300.0
2005-08-26 12:50:00,50.12,50.12,50.04,50.08,6600.0,33.0581,33.0581,33.0054,33.0318,6600.0
2005-08-26 13:00:00,50.08,50.09,50.07,50.08,4600.0,33.0318,33.0384,33.0252,33.0318,4600.0
2005-08-26 13:10:00,50.09,50.13,50.09,50.11,16200.0,33.0384,33.0647,33.0384,33.0516,16200.0
2005-08-26 13:20:00,50.1,50.12,50.1,50.12,24100.0,33.045,33.0581,33.045,33.0581,24100.0
2005-08-26 13:30:00,50.11,50.2,50.11,50.2,8100.0,33.0516,33.1109,33.0516,33.1109,8100.0
2005-08-26 13:40:00,50.2,50.23,50.19,50.23,5000.0,33.1109,33.1307,33.1043,33.1307,5000.0
2005-08-26 13:50:00,50.23,50.25,50.16,50.21,11100.0,33.1307,33.1439,33.0845,33.1175,11100.0
2005-08-26 14:00:00,50.21,50.21,50.05,50.09,30000.0,33.1175,33.1175,33.012,33.0384,30000.0
2005-08-26 14:10:00,50.1,50.2,50.1,50.2,9800.0,33.045,33.1109,33.045,33.1109,9800.0
2005-08-26 14:20:00,50.2,50.35,50.2,50.27,45500.0,33.1109,33.2099,33.1109,33.1571,45500.0
2005-08-26 14:30:00,50.29,50.39,50.27,50.38,26400.0,33.1703,33.2362,33.1571,33.2296,26400.0
2005-08-26 14:40:00,50.35,50.43,50.3,50.43,19800.0,33.2099,33.2626,33.1769,33.2626,19800.0
2005-08-26 14:50:00,50.43,50.47,50.38,50.47,27500.0,33.2626,33.289,33.2296,33.289,27500.0
2005-08-26 15:00:00,50.49,50.66,50.47,50.66,20300.0,33.3022,33.4143,33.289,33.4143,20300.0
2005-08-26 15:10:00,50.65,50.65,50.62,50.65,17900.0,33.4077,33.4077,33.3879,33.4077,17900.0
2005-08-26 15:20:00,50.65,50.69,50.64,50.68,18200.0,33.4077,33.4341,33.4011,33.4275,18200.0
2005-08-26 15:30:00,50.68,50.74,50.68,50.74,21800.0,33.4275,33.4671,33.4275,33.4671,21800.0
2005-08-26 15:40:00,50.74,50.78,50.62,50.65,42700.0,33.4671,33.4935,33.3879,33.4077,42700.0
2005-08-26 15:50:00,50.65,50.65,50.63,50.64,27300.0,33.4077,33.4077,33.3945,33.4011,27300.0
2005-08-29 09:30:00,50.55,50.55,50.4,50.53,15200.0,33.3418,33.3418,33.2428,33.3286,15200.0
2005-08-29 09:40:00,50.51,50.56,50.38,50.38,17700.0,33.3154,33.3484,33.2296,33.2296,17700.0
2005-08-29 09:50:00,50.39,50.41,50.26,50.31,10300.0,33.2362,33.2494,33.1505,33.1835,10300.0
2005-08-29 10:00:00,50.34,50.5,50.34,50.5,9300.0,33.2033,33.3088,33.2033,33.3088,9300.0
2005-08-29 10:10:00,50.51,50.7,50.51,50.67,21300.0,33.3154,33.4407,33.3154,33.4209,21300.0
2005-08-29 10:20:00,50.68,50.7,50.6,50.64,14000.0,33.4275,33.4407,33.3747,33.4011,14000.0
2005-08-29 10:30:00,50.64,50.7,50.64,50.68,18100.0,33.4011,33.4407,33.4011,33.4275,18100.0
2005-08-29 10:40:00,50.68,50.69,50.59,50.67,8700.0,33.4275,33.4341,33.3682,33.4209,8700.0
2005-08-29 10:50:00,50.67,50.71,50.67,50.71,6300.0,33.4209,33.4473,33.4209,33.4473,6300.0
2005-08-29 11:00:00,50.71,50.8,50.7,50.78,34700.0,33.4473,33.5067,33.4407,33.4935,34700.0
2005-08-29 11:10:00,50.78,50.8,50.76,50.77,44500.0,33.4935,33.5067,33.4803,33.4869,44500.0
2005-08-29 11:20:00,50.77,50.81,50.77,50.81,7600.0,33.4869,33.5133,33.4869,33.5133,7600.0
2005-08-29 11:30:00,50.8,50.83,50.8,50.82,14300.0,33.5067,33.5265,33.5067,33.5199,14300.0
2005-08-29 11:40:00,50.82,50.83,50.81,50.83,92000.0,33.5199,33.5265,33.5133,33.5265,92000.0
2005-08-29 11:50:00,50.85,50.98,50.85,50.95,64500.0,33.5396,33.6254,33.5396,33.6056,64500.0
2005-08-29 12:00:00,50.95,51.02,50.95,51.02,12800.0,33.6056,33.6518,33.6056,33.6518,12800.0
2005-08-29 12:10:00,51.01,51.01,50.99,51.01,8700.0,33.6452,33.6452,33.632,33.6452,8700.0
2005-08-29 12:20:00,51.01,51.03,51.0,51.02,60100.0,33.6452,33.6584,33.6386,33.6518,60100.0
2005-08-29 12:30:00,51.01,51.1,51.0,51.09,14000.0,33.6452,33.7045,33.6386,33.6979,14000.0
2005-08-29 12:40:00,51.09,51.12,51.07,51.1,12900.0,33.6979,33.7177,33.6848,33.7045,12900.0
2005-08-29 12:50:00,51.1,51.18,51.08,51.16,12100.0,33.7045,33.7573,33.6913,33.7441,12100.0
2005-08-29 13:00:00,51.19,51.3,51.18,51.29,14200.0,33.7639,33.8365,33.7573,33.8299,14200.0
2005-08-29 13:10:00,51.28,51.43,51.28,51.41,13600.0,33.8233,33.9222,33.8233,33.909,13600.0
2005-08-29 13:20:00,51.41,51.46,51.28,51.29,8000.0,33.909,33.942,33.8233,33.8299,8000.0
2005-08-29 13:30:00,51.29,51.34,51.28,51.33,6300.0,33.8299,33.8628,33.8233,33.8562,6300.0
2005-08-29 13:40:00,51.33,51.43,51.33,51.43,19000.0,33.8562,33.9222,33.8562,33.9222,19000.0
2005-08-29 13:50:00,51.43,51.49,51.42,51.45,12200.0,33.9222,33.9618,33.9156,33.9354,12200.0
2005-08-29 14:00:00,51.46,51.48,51.28,51.28,21600.0,33.942,33.9552,33.8233,33.8233,21600.0
2005-08-29 14:10:00,51.29,51.33,51.29,51.31,12100.0,33.8299,33.8562,33.8299,33.843,12100.0
2005-08-29 14:20:00,51.3,51.3,51.26,51.28,14200.0,33.8365,33.8365,33.8101,33.8233,14200.0
2005-08-29 14:30:00,51.28,51.3,51.24,51.26,9900.0,33.8233,33.8365,33.7969,33.8101,9900.0
2005-08-29 14:40:00,51.26,51.3,51.22,51.22,7600.0,33.8101,33.8365,33.7837,33.7837,7600.0
2005-08-29 14:50:00,51.23,51.23,51.15,51.17,11000.0,33.7903,33.7903,33.7375,33.7507,11000.0
2005-08-29 15:00:00,51.16,51.3,51.16,51.29,17500.0,33.7441,33.8365,33.7441,33.8299,17500.0
2005-08-29 15:10:00,51.27,51.33,51.26,51.33,9700.0,33.8167,33.8562,33.8101,33.8562,9700.0
2005-08-29 15:20:00,51.31,51.33,51.21,51.26,14700.0,33.843,33.8562,33.7771,33.8101,14700.0
2005-08-29 15:30:00,51.27,51.29,51.25,51.28,11400.0,33.8167,33.8299,33.8035,33.8233,11400.0
2005-08-29 15:40:00,51.28,51.28,51.18,51.25,12200.0,33.8233,33.8233,33.7573,33.8035,12200.0
2005-08-29 15:50:00,51.24,51.25,51.22,51.23,22500.0,33.7969,33.8035,33.7837,33.7903,22500.0
2005-08-30 09:30:00,50.82,50.82,50.58,50.69,30100.0,33.5199,33.5199,33.3616,33.4341,30100.0
2005-08-30 09:40:00,50.68,50.68,50.39,50.4,24600.0,33.4275,33.4275,33.2362,33.2428,24600.0
2005-08-30 09:50:00,50.41,50.55,50.34,50.36,27100.0,33.2494,33.3418,33.2033,33.2164,27100.0
2005-08-30 10:00:00,50.36,50.45,50.36,50.36,33900.0,33.2164,33.2758,33.2164,33.2164,33900.0
2005-08-30 10:10:00,50.35,50.63,50.35,50.54,31500.0,33.2099,33.3945,33.2099,33.3352,31500.0
2005-08-30 10:20:00,50.52,50.56,50.5,50.54,15800.0,33.322,33.3484,33.3088,33.3352,15800.0
2005-08-30 10:30:00,50.55,50.55,50.46,50.51,24800.0,33.3418,33.3418,33.2824,33.3154,24800.0
2005-08-30 10:40:00,50.51,50.53,50.38,50.43,33100.0,33.3154,33.3286,33.2296,33.2626,33100.0
2005-08-30 10:50:00,50.41,50.49,50.41,50.43,14500.0,33.2494,33.3022,33.2494,33.2626,14500.0
2005-08-30 11:00:00,50.44,50.49,50.42,50.46,19700.0,33.2692,33.3022,33.256,33.2824,19700.0
2005-08-30 11:10:00,50.45,50.48,50.35,50.41,17500.0,33.2758,33.2956,33.2099,33.2494,17500.0
2005-08-30 11:20:00,50.41,50.45,50.35,50.42,12100.0,33.2494,33.2758,33.2099,33.256,12100.0
2005-08-30 11:30:00,50.42,50.43,50.34,50.36,17400.0,33.256,33.2626,33.2033,33.2164,17400.0
2005-08-30 11:40:00,50.36,50.36,50.26,50.26,28800.0,33.2164,33.2164,33.1505,33.1505,28800.0
2005-08-30 11:50:00,50.29,50.29,50.14,50.14,15000.0,33.1703,33.1703,33.0713,33.0713,15000.0
2005-08-30 12:00:00,50.14,50.33,50.14,50.29,28200.0,33.0713,33.1967,33.0713,33.1703,28200.0
2005-08-30 12:10:00,50.28,50.31,50.19,50.19,13900.0,33.1637,33.1835,33.1043,33.1043,13900.0
2005-08-30 12:20:00,50.19,50.41,50.19,50.38,21600.0,33.1043,33.2494,33.1043,33.2296,21600.0
2005-08-30 12:30:00,50.37,50.44,50.34,50.42,14900.0,33.223,33.2692,33.2033,33.256,14900.0
2005-08-30 12:40:00,50.44,50.48,50.36,50.48,15600.0,33.2692,33.2956,33.2164,33.2956,15600.0
2005-08-30 12:50:00,50.48,50.48,50.43,50.44,10700.0,33.2956,33.2956,33.2626,33.2692,10700.0
2005-08-30 13:00:00,50.42,50.42,50.32,50.33,19600.0,33.256,33.256,33.1901,33.1967,19600.0
2005-08-30 13:10:00,50.33,50.36,50.27,50.27,16000.0,33.1967,33.2164,33.1571,33.1571,16000.0
2005-08-30 13:20:00,50.27,50.29,50.23,50.29,8400.0,33.1571,33.1703,33.1307,33.1703,8400.0
2005-08-30 13:30:00,50.3,50.5,50.3,50.43,16400.0,33.1769,33.3088,33.1769,33.2626,16400.0
2005-08-30 13:40:00,50.43,50.49,50.42,50.42,9700.0,33.2626,33.3022,33.256,33.256,9700.0
2005-08-30 13:50:00,50.44,50.52,50.41,50.49,18300.0,33.2692,33.322,33.2494,33.3022,18300.0
2005-08-30 14:00:00,50.49,50.52,50.41,50.48,29200.0,33.3022,33.322,33.2494,33.2956,29200.0
2005-08-30 14:10:00,50.46,50.5,50.35,50.4,23000.0,33.2824,33.3088,33.2099,33.2428,23000.0
2005-08-30 14:20:00,50.39,50.47,50.39,50.43,8100.0,33.2362,33.289,33.2362,33.2626,8100.0
2005-08-30 14:30:00,50.43,50.49,50.43,50.49,13600.0,33.2626,33.3022,33.2626,33.3022,13600.0
2005-08-30 14:40:00,50.48,50.54,50.4,50.4,27200.0,33.2956,33.3352,33.2428,33.2428,27200.0
2005-08-30 14:50:00,50.41,50.47,50.31,50.43,33300.0,33.2494,33.289,33.1835,33.2626,33300.0
2005-08-30 15:00:00,50.43,50.5,50.43,50.5,32700.0,33.2626,33.3088,33.2626,33.3088,32700.0
2005-08-30 15:10:00,50.5,50.51,50.44,50.45,19400.0,33.3088,33.3154,33.2692,33.2758,19400.0
2005-08-30 15:20:00,50.46,50.53,50.46,50.51,19900.0,33.2824,33.3286,33.2824,33.3154,19900.0
2005-08-30 15:30:00,50.51,50.71,50.51,50.7,26000.0,33.3154,33.4473,33.3154,33.4407,26000.0
2005-08-30 15:40:00,50.7,50.76,50.65,50.69,22700.0,33.4407,33.4803,33.4077,33.4341,22700.0
2005-08-30 15:50:00,50.69,50.8,50.69,50.75,33400.0,33.4341,33.5067,33.4341,33.4737,33400.0
2005-08-31 09:30:00,51.0,51.0,50.75,50.81,14600.0,33.6386,33.6386,33.4737,33.5133,14600.0
2005-08-31 09:40:00,50.83,50.92,50.68,50.91,17400.0,33.5265,33.5858,33.4275,33.5792,17400.0
2005-08-31 09:50:00,50.91,51.0,50.79,50.79,19200.0,33.5792,33.6386,33.5001,33.5001,19200.0
2005-08-31 10:00:00,50.79,50.98,50.69,50.73,22000.0,33.5001,33.6254,33.4341,33.4605,22000.0
2005-08-31 10:10:00,50.71,50.87,50.61,50.77,12500.0,33.4473,33.5528,33.3813,33.4869,12500.0
2005-08-31 10:20:00,50.76,50.84,50.6,50.78,19100.0,33.4803,33.533,33.3747,33.4935,19100.0
2005-08-31 10:30:00,50.78,51.0,50.75,50.98,26400.0,33.4935,33.6386,33.4737,33.6254,26400.0
2005-08-31 10:40:00,50.98,50.99,50.84,50.86,16400.0,33.6254,33.632,33.533,33.5462,16400.0
2005-08-31 10:50:00,50.85,50.98,50.8,50.91,9700.0,33.5396,33.6254,33.5067,33.5792,9700.0
2005-08-31 11:00:00,50.94,51.07,50.9,51.06,14600.0,33.599,33.6848,33.5726,33.6782,14600.0
2005-08-31 11:10:00,51.05,51.1,51.04,51.1,6300.0,33.6716,33.7045,33.665,33.7045,6300.0
2005-08-31 11:20:00,51.1,51.19,51.09,51.12,7500.0,33.7045,33.7639,33.6979,33.7177,7500.0
2005-08-31 11:30:00,51.11,51.21,51.1,51.21,5200.0,33.7111,33.7771,33.7045,33.7771,5200.0
2005-08-31 11:40:00,51.22,51.22,51.15,51.17,3600.0,33.7837,33.7837,33.7375,33.7507,3600.0
2005-08-31 11:50:00,51.16,51.16,51.1,51.1,3800.0,33.7441,33.7441,33.7045,33.7045,3800.0
2005-08-31 12:00:00,51.1,51.1,51.03,51.06,5200.0,33.7045,33.7045,33.6584,33.6782,5200.0
2005-08-31 12:10:00,51.05,51.05,50.88,50.94,8000.0,33.6716,33.6716,33.5594,33.599,8000.0
2005-08-31 12:20:00,50.94,51.0,50.9,50.93,5200.0,33.599,33.6386,33.5726,33.5924,5200.0
2005-08-31 12:30:00,50.91,50.93,50.84,50.84,7100.0,33.5792,33.5924,33.533,33.533,7100.0
2005-08-31 12:40:00,50.83,50.84,50.8,50.82,4800.0,33.5265,33.533,33.5067,33.5199,4800.0
2005-08-31 12:50:00,50.84,50.94,50.82,50.88,6500.0,33.533,33.599,33.5199,33.5594,6500.0
2005-08-31 13:00:00,50.88,50.91,50.83,50.91,7500.0,33.5594,33.5792,33.5265,33.5792,7500.0
2005-08-31 13:10:00,50.93,51.16,50.93,51.15,11300.0,33.5924,33.7441,33.5924,33.7375,11300.0
2005-08-31 13:20:00,51.15,51.17,51.14,51.16,6300.0,33.7375,33.7507,33.7309,33.7441,6300.0
2005-08-31 13:30:00,51.15,51.22,51.15,51.18,9700.0,33.7375,33.7837,33.7375,33.7573,9700.0
2005-08-31 13:40:00,51.18,51.21,51.07,51.11,6000.0,33.7573,33.7771,33.6848,33.7111,6000.0
2005-08-31 13:50:00,51.09,51.37,51.09,51.35,9800.0,33.6979,33.8826,33.6979,33.8694,9800.0
2005-08-31 14:00:00,51.34,51.34,51.14,51.16,8900.0,33.8628,33.8628,33.7309,33.7441,8900.0
2005-08-31 14:10:00,51.15,51.3,51.15,51.28,10300.0,33.7375,33.8365,33.7375,33.8233,10300.0
2005-08-31 14:20:00,51.28,51.28,51.17,51.26,7200.0,33.8233,33.8233,33.7507,33.8101,7200.0
2005-08-31 14:30:00,51.26,51.3,51.26,51.3,7600.0,33.8101,33.8365,33.8101,33.8365,7600.0
2005-08-31 14:40:00,51.29,51.34,51.29,51.31,12100.0,33.8299,33.8628,33.8299,33.843,12100.0
2005-08-31 14:50:00,51.31,51.47,51.31,51.47,12400.0,33.843,33.9486,33.843,33.9486,12400.0
2005-08-31 15:00:00,51.46,51.47,51.43,51.47,6700.0,33.942,33.9486,33.9222,33.9486,6700.0
2005-08-31 15:10:00,51.47,51.5,51.47,51.49,11700.0,33.9486,33.9684,33.9486,33.9618,11700.0
2005-08-31 15:20:00,51.48,51.49,51.4,51.48,22000.0,33.9552,33.9618,33.9024,33.9552,22000.0
2005-08-31 15:30:00,51.48,51.58,51.48,51.55,24200.0,33.9552,34.0211,33.9552,34.0013,24200.0
2005-08-31 15:40:00,51.55,51.92,51.55,51.89,75300.0,34.0013,34.2454,34.0013,34.2256,75300.0
2005-08-31 15:50:00,51.89,52.06,51.89,52.06,134600.0,34.2256,34.3377,34.2256,34.3377,134600.0
2005-09-01 09:30:00,51.95,52.09,51.9,52.04,35000.0,34.2652,34.3575,34.2322,34.3245,35000.0
2005-09-01 09:40:00,52.03,52.1,51.98,52.04,38800.0,34.3179,34.3641,34.285,34.3245,38800.0
2005-09-01 09:50:00,52.04,52.07,52.0,52.04,32200.0,34.3245,34.3443,34.2982,34.3245,32200.0
2005-09-01 10:00:00,52.05,52.06,51.98,52.02,61700.0,34.3311,34.3377,34.285,34.3114,61700.0
2005-09-01 10:10:00,52.03,52.04,51.95,51.95,54000.0,34.3179,34.3245,34.2652,34.2652,54000.0
2005-09-01 10:20:00,51.95,51.96,51.73,51.78,46600.0,34.2652,34.2718,34.1201,34.1531,46600.0
2005-09-01 10:30:00,51.78,51.81,51.73,51.79,55000.0,34.1531,34.1728,34.1201,34.1596,55000.0
2005-09-01 10:40:00,51.79,51.88,51.76,51.84,38300.0,34.1596,34.219,34.1399,34.1926,38300.0
2005-09-01 10:50:00,51.85,51.86,51.62,51.63,59000.0,34.1992,34.2058,34.0475,34.0541,59000.0
2005-09-01 11:00:00,51.63,51.66,51.61,51.66,29900.0,34.0541,34.0739,34.0409,34.0739,29900.0
2005-09-01 11:10:00,51.65,51.72,51.65,51.67,34100.0,34.0673,34.1135,34.0673,34.0805,34100.0
2005-09-01 11:20:00,51.67,51.8,51.67,51.77,36800.0,34.0805,34.1662,34.0805,34.1465,36800.0
2005-09-01 11:30:00,51.77,51.78,51.74,51.76,26900.0,34.1465,34.1531,34.1267,34.1399,26900.0
2005-09-01 11:40:00,51.76,51.94,51.76,51.9,38900.0,34.1399,34.2586,34.1399,34.2322,38900.0
2005-09-01 11:50:00,51.89,51.9,51.82,51.84,39700.0,34.2256,34.2322,34.1794,34.1926,39700.0
2005-09-01 12:00:00,51.84,52.0,51.84,52.0,29000.0,34.1926,34.2982,34.1926,34.2982,29000.0
2005-09-01 12:10:00,52.03,52.05,52.02,52.02,19000.0,34.3179,34.3311,34.3114,34.3114,19000.0
2005-09-01 12:20:00,52.02,52.12,52.01,52.11,9500.0,34.3114,34.3773,34.3048,34.3707,9500.0
2005-09-01 12:30:00,52.12,52.14,52.08,52.14,9900.0,34.3773,34.3905,34.3509,34.3905,9900.0
2005-09-01 12:40:00,52.14,52.26,52.14,52.26,4600.0,34.3905,34.4697,34.3905,34.4697,4600.0
2005-09-01 12:50:00,52.26,52.26,52.12,52.14,9600.0,34.4697,34.4697,34.3773,34.3905,9600.0
2005-09-01 13:00:00,52.16,52.26,52.16,52.26,7500.0,34.4037,34.4697,34.4037,34.4697,7500.0
2005-09-01 13:10:00,52.27,52.33,52.27,52.33,7100.0,34.4762,34.5158,34.4762,34.5158,7100.0
2005-09-01 13:20:00,52.33,52.36,52.33,52.36,9500.0,34.5158,34.5356,34.5158,34.5356,9500.0
2005-09-01 13:30:00,52.37,52.44,52.36,52.39,13400.0,34.5422,34.5884,34.5356,34.5554,13400.0
2005-09-01 13:40:00,52.39,52.4,52.3,52.31,22800.0,34.5554,34.562,34.496,34.5026,22800.0
2005-09-01 13:50:00,52.3,52.31,52.28,52.3,9500.0,34.496,34.5026,34.4828,34.496,9500.0
2005-09-01 14:00:00,52.28,52.3,52.09,52.12,21500.0,34.4828,34.496,34.3575,34.3773,21500.0
2005-09-01 14:10:00,52.13,52.17,52.08,52.08,20700.0,34.3839,34.4103,34.3509,34.3509,20700.0
2005-09-01 14:20:00,52.08,52.15,52.05,52.07,21700.0,34.3509,34.3971,34.3311,34.3443,21700.0
2005-09-01 14:30:00,52.06,52.14,51.98,52.06,30200.0,34.3377,34.3905,34.285,34.3377,30200.0
2005-09-01 14:40:00,52.06,52.07,51.98,51.98,39400.0,34.3377,34.3443,34.285,34.285,39400.0
2005-09-01 14:50:00,52.0,52.15,51.97,52.14,25800.0,34.2982,34.3971,34.2784,34.3905,25800.0
2005-09-01 15:00:00,52.14,52.27,52.11,52.16,20800.0,34.3905,34.4762,34.3707,34.4037,20800.0
2005-09-01 15:10:00,52.17,52.24,52.15,52.19,11700.0,34.4103,34.4565,34.3971,34.4235,11700.0
2005-09-01 15:20:00,52.2,52.23,52.2,52.22,5900.0,34.4301,34.4499,34.4301,34.4433,5900.0
2005-09-01 15:30:00,52.22,52.23,52.16,52.21,16000.0,34.4433,34.4499,34.4037,34.4367,16000.0
2005-09-01 15:40:00,52.21,52.26,52.18,52.22,43600.0,34.4367,34.4697,34.4169,34.4433,43600.0
2005-09-01 15:50:00,52.22,52.22,52.17,52.2,46700.0,34.4433,34.4433,34.4103,34.4301,46700.0
2005-09-02 09:30:00,52.15,52.3,51.84,51.84,26400.0,34.3971,34.496,34.1926,34.1926,26400.0
2005-09-02 09:40:00,51.83,51.97,51.83,51.97,8200.0,34.186,34.2784,34.186,34.2784,8200.0
2005-09-02 09:50:00,51.95,51.98,51.83,51.85,66400.0,34.2652,34.285,34.186,34.1992,66400.0
2005-09-02 10:00:00,51.85,51.96,51.85,51.91,67500.0,34.1992,34.2718,34.1992,34.2388,67500.0
2005-09-02 10:10:00,51.9,51.96,51.9,51.92,20100.0,34.2322,34.2718,34.2322,34.2454,20100.0
2005-09-02 10:20:00,51.92,51.98,51.83,51.84,9800.0,34.2454,34.285,34.186,34.1926,9800.0
2005-09-02 10:30:00,51.82,51.86,51.8,51.81,15900.0,34.1794,34.2058,34.1662,34.1728,15900.0
2005-09-02 10:40:00,51.8,51.86,51.8,51.84,16900.0,34.1662,34.2058,34.1662,34.1926,16900.0
2005-09-02 10:50:00,51.86,51.86,51.8,51.81,37600.0,34.2058,34.2058,34.1662,34.1728,37600.0
2005-09-02 11:00:00,51.82,51.85,51.81,51.84,27500.0,34.1794,34.1992,34.1728,34.1926,27500.0
2005-09-02 11:10:00,51.84,51.86,51.82,51.86,28100.0,34.1926,34.2058,34.1794,34.2058,28100.0
2005-09-02 11:20:00,51.86,51.89,51.85,51.89,10200.0,34.2058,34.2256,34.1992,34.2256,10200.0
2005-09-02 11:30:00,51.88,51.93,51.81,51.93,17900.0,34.219,34.252,34.1728,34.252,17900.0
2005-09-02 11:40:00,51.92,51.99,51.9,51.94,11800.0,34.2454,34.2916,34.2322,34.2586,11800.0
2005-09-02 11:50:00,51.93,51.95,51.82,51.94,11900.0,34.252,34.2652,34.1794,34.2586,11900.0
2005-09-02 12:00:00,51.94,52.03,51.93,52.02,10900.0,34.2586,34.3179,34.252,34.3114,10900.0
2005-09-02 12:10:00,52.02,52.04,52.01,52.01,9000.0,34.3114,34.3245,34.3048,34.3048,9000.0
2005-09-02 12:20:00,52.01,52.04,52.0,52.02,5800.0,34.3048,34.3245,34.2982,34.3114,5800.0
2005-09-02 12:30:00,52.02,52.06,52.0,52.0,13400.0,34.3114,34.3377,34.2982,34.2982,13400.0
2005-09-02 12:40:00,52.0,52.02,51.93,51.94,34300.0,34.2982,34.3114,34.252,34.2586,34300.0
2005-09-02 12:50:00,51.94,51.99,51.91,51.99,10500.0,34.2586,34.2916,34.2388,34.2916,10500.0
2005-09-02 13:00:00,51.99,52.02,51.98,52.0,11800.0,34.2916,34.3114,34.285,34.2982,11800.0
2005-09-02 13:10:00,52.01,52.02,51.99,52.02,10200.0,34.3048,34.3114,34.2916,34.3114,10200.0
2005-09-02 13:20:00,52.01,52.1,52.0,52.09,10600.0,34.3048,34.3641,34.2982,34.3575,10600.0
2005-09-02 13:30:00,52.09,52.19,52.09,52.11,14000.0,34.3575,34.4235,34.3575,34.3707,14000.0
2005-09-02 13:40:00,52.08,52.1,52.08,52.08,3000.0,34.3509,34.3641,34.3509,34.3509,3000.0
2005-09-02 13:50:00,52.08,52.2,52.08,52.2,11500.0,34.3509,34.4301,34.3509,34.4301,11500.0
2005-09-02 14:00:00,52.2,52.24,52.2,52.24,7500.0,34.4301,34.4565,34.4301,34.4565,7500.0
2005-09-02 14:10:00,52.23,52.28,52.21,52.21,19400.0,34.4499,34.4828,34.4367,34.4367,19400.0
2005-09-02 14:20:00,52.21,52.23,52.21,52.21,4500.0,34.4367,34.4499,34.4367,34.4367,4500.0
2005-09-02 14:30:00,52.21,52.22,52.16,52.16,12500.0,34.4367,34.4433,34.4037,34.4037,12500.0
2005-09-02 14:40:00,52.16,52.18,52.13,52.13,12500.0,34.4037,34.4169,34.3839,34.3839,12500.0
2005-09-02 14:50:00,52.13,52.13,52.08,52.12,24300.0,34.3839,34.3839,34.3509,34.3773,24300.0
2005-09-02 15:00:00,52.12,52.12,52.03,52.07,19700.0,34.3773,34.3773,34.3179,34.3443,19700.0
2005-09-02 15:10:00,52.07,52.1,52.05,52.1,16100.0,34.3443,34.3641,34.3311,34.3641,16100.0
2005-09-02 15:20:00,52.1,52.11,52.09,52.1,22200.0,34.3641,34.3707,34.3575,34.3641,22200.0
2005-09-02 15:30:00,52.1,52.16,52.08,52.16,41100.0,34.3641,34.4037,34.3509,34.4037,41100.0
2005-09-02 15:40:00,52.15,52.16,52.11,52.15,21000.0,34.3971,34.4037,34.3707,34.3971,21000.0
2005-09-02 15:50:00,52.14,52.2,52.14,52.19,93900.0,34.3905,34.4301,34.3905,34.4235,93900.0
2005-09-06 09:30:00,52.5,52.5,52.35,52.42,12000.0,34.6279,34.6279,34.529,34.5752,12000.0
2005-09-06 09:40:00,52.38,52.39,52.27,52.29,8800.0,34.5488,34.5554,34.4762,34.4894,8800.0
2005-09-06 09:50:00,52.29,52.42,52.27,52.42,4000.0,34.4894,34.5752,34.4762,34.5752,4000.0
2005-09-06 10:00:00,52.42,52.62,52.42,52.62,5500.0,34.5752,34.7071,34.5752,34.7071,5500.0
2005-09-06 10:10:00,52.6,52.61,52.43,52.46,36900.0,34.6939,34.7005,34.5818,34.6016,36900.0
2005-09-06 10:20:00,52.48,52.55,52.41,52.55,10300.0,34.6148,34.6609,34.5686,34.6609,10300.0
2005-09-06 10:30:00,52.55,52.56,52.52,52.56,8000.0,34.6609,34.6675,34.6411,34.6675,8000.0
2005-09-06 10:40:00,52.56,52.6,52.56,52.59,7500.0,34.6675,34.6939,34.6675,34.6873,7500.0
2005-09-06 10:50:00,52.55,52.68,52.55,52.68,27600.0,34.6609,34.7467,34.6609,34.7467,27600.0
2005-09-06 11:00:00,52.67,52.68,52.65,52.67,4700.0,34.7401,34.7467,34.7269,34.7401,4700.0
2005-09-06 11:10:00,52.67,52.7,52.67,52.67,6400.0,34.7401,34.7599,34.7401,34.7401,6400.0
2005-09-06 11:20:00,52.67,52.72,52.67,52.72,3400.0,34.7401,34.7731,34.7401,34.7731,3400.0
2005-09-06 11:30:00,52.72,52.74,52.71,52.73,16800.0,34.7731,34.7862,34.7665,34.7797,16800.0
2005-09-06 11:40:00,52.74,52.8,52.71,52.8,18000.0,34.7862,34.8258,34.7665,34.8258,18000.0
2005-09-06 11:50:00,52.8,52.86,52.8,52.82,13000.0,34.8258,34.8654,34.8258,34.839,13000.0
2005-09-06 12:00:00,52.82,52.82,52.75,52.76,13000.0,34.839,34.839,34.7928,34.7994,13000.0
2005-09-06 12:10:00,52.76,52.84,52.76,52.84,11800.0,34.7994,34.8522,34.7994,34.8522,11800.0
2005-09-06 12:20:00,52.89,53.02,52.89,52.99,28700.0,34.8852,34.9709,34.8852,34.9511,28700.0
2005-09-06 12:30:00,52.99,53.0,52.98,52.98,17700.0,34.9511,34.9577,34.9445,34.9445,17700.0
2005-09-06 12:40:00,52.98,52.98,52.9,52.91,8700.0,34.9445,34.9445,34.8918,34.8984,8700.0
2005-09-06 12:50:00,52.91,52.93,52.9,52.93,9100.0,34.8984,34.9116,34.8918,34.9116,9100.0
2005-09-06 13:00:00,52.93,52.94,52.8,52.8,12500.0,34.9116,34.9182,34.8258,34.8258,12500.0
2005-09-06 13:10:00,52.79,52.84,52.79,52.84,9500.0,34.8192,34.8522,34.8192,34.8522,9500.0
2005-09-06 13:20:00,52.85,52.87,52.84,52.85,6500.0,34.8588,34.872,34.8522,34.8588,6500.0
2005-09-06 13:30:00,52.85,52.85,52.82,52.83,8200.0,34.8588,34.8588,34.839,34.8456,8200.0
2005-09-06 13:40:00,52.83,52.84,52.79,52.79,3500.0,34.8456,34.8522,34.8192,34.8192,3500.0
2005-09-06 13:50:00,52.78,52.83,52.77,52.83,14100.0,34.8126,34.8456,34.806,34.8456,14100.0
2005-09-06 14:00:00,52.82,52.83,52.8,52.8,4400.0,34.839,34.8456,34.8258,34.8258,4400.0
2005-09-06 14:10:00,52.8,52.8,52.72,52.73,11400.0,34.8258,34.8258,34.7731,34.7797,11400.0
2005-09-06 14:20:00,52.74,52.75,52.74,52.74,7800.0,34.7862,34.7928,34.7862,34.7862,7800.0
2005-09-06 14:30:00,52.74,52.75,52.74,52.75,5500.0,34.7862,34.7928,34.7862,34.7928,5500.0
2005-09-06 14:40:00,52.74,52.81,52.73,52.79,11400.0,34.7862,34.8324,34.7797,34.8192,11400.0
2005-09-06 14:50:00,52.79,52.85,52.77,52.85,19800.0,34.8192,34.8588,34.806,34.8588,19800.0
2005-09-06 15:00:00,52.85,52.87,52.77,52.78,11400.0,34.8588,34.872,34.806,34.8126,11400.0
2005-09-06 15:10:00,52.79,52.88,52.79,52.88,14800.0,34.8192,34.8786,34.8192,34.8786,14800.0
2005-09-06 15:20:00,52.88,52.89,52.81,52.85,11000.0,34.8786,34.8852,34.8324,34.8588,11000.0
2005-09-06 15:30:00,52.85,52.86,52.83,52.86,9700.0,34.8588,34.8654,34.8456,34.8654,9700.0
2005-09-06 15:40:00,52.88,52.89,52.84,52.84,21400.0,34.8786,34.8852,34.8522,34.8522,21400.0
2005-09-06 15:50:00,52.84,52.84,52.77,52.79,83500.0,34.8522,34.8522,34.806,34.8192,83500.0
2005-09-07 09:30:00,52.5,52.51,52.43,52.43,11800.0,34.6279,34.6345,34.5818,34.5818,11800.0
2005-09-07 09:40:00,52.42,52.43,52.34,52.34,9200.0,34.5752,34.5818,34.5224,34.5224,9200.0
2005-09-07 09:50:00,52.33,52.33,52.19,52.23,10000.0,34.5158,34.5158,34.4235,34.4499,10000.0
2005-09-07 10:00:00,52.23,52.36,52.23,52.31,20600.0,34.4499,34.5356,34.4499,34.5026,20600.0
2005-09-07 10:10:00,52.32,52.45,52.32,52.45,13700.0,34.5092,34.595,34.5092,34.595,13700.0
2005-09-07 10:20:00,52.45,52.56,52.45,52.51,12700.0,34.595,34.6675,34.595,34.6345,12700.0
2005-09-07 10:30:00,52.51,52.52,52.49,52.51,10500.0,34.6345,34.6411,34.6214,34.6345,10500.0
2005-09-07 10:40:00,52.52,52.55,52.5,52.5,7100.0,34.6411,34.6609,34.6279,34.6279,7100.0
2005-09-07 10:50:00,52.51,52.61,52.51,52.58,8600.0,34.6345,34.7005,34.6345,34.6807,8600.0
2005-09-07 11:00:00,52.59,52.68,52.59,52.67,14000.0,34.6873,34.7467,34.6873,34.7401,14000.0
2005-09-07 11:10:00,52.68,52.69,52.63,52.63,16000.0,34.7467,34.7533,34.7137,34.7137,16000.0
2005-09-07 11:20:00,52.65,52.71,52.64,52.69,14400.0,34.7269,34.7665,34.7203,34.7533,14400.0
2005-09-07 11:30:00,52.7,52.7,52.67,52.69,6100.0,34.7599,34.7599,34.7401,34.7533,6100.0
2005-09-07 11:40:00,52.69,52.7,52.68,52.68,6200.0,34.7533,34.7599,34.7467,34.7467,6200.0
2005-09-07 11:50:00,52.67,52.7,52.67,52.7,3800.0,34.7401,34.7599,34.7401,34.7599,3800.0
2005-09-07 12:00:00,52.71,52.71,52.69,52.7,4700.0,34.7665,34.7665,34.7533,34.7599,4700.0
2005-09-07 12:10:00,52.7,52.71,52.68,52.69,4700.0,34.7599,34.7665,34.7467,34.7533,4700.0
2005-09-07 12:20:00,52.69,52.7,52.68,52.68,5100.0,34.7533,34.7599,34.7467,34.7467,5100.0
2005-09-07 12:30:00,52.68,52.73,52.66,52.66,7700.0,34.7467,34.7797,34.7335,34.7335,7700.0
2005-09-07 12:40:00,52.65,52.68,52.64,52.68,8800.0,34.7269,34.7467,34.7203,34.7467,8800.0
2005-09-07 12:50:00,52.69,52.74,52.69,52.72,7300.0,34.7533,34.7862,34.7533,34.7731,7300.0
2005-09-07 13:00:00,52.72,52.79,52.7,52.79,13200.0,34.7731,34.8192,34.7599,34.8192,13200.0
2005-09-07 13:10:00,52.78,52.84,52.77,52.77,8500.0,34.8126,34.8522,34.806,34.806,8500.0
2005-09-07 13:20:00,52.77,52.78,52.67,52.71,6700.0,34.806,34.8126,34.7401,34.7665,6700.0
2005-09-07 13:30:00,52.71,52.73,52.69,52.7,5900.0,34.7665,34.7797,34.7533,34.7599,5900.0
2005-09-07 13:40:00,52.71,52.8,52.71,52.8,5500.0,34.7665,34.8258,34.7665,34.8258,5500.0
2005-09-07 13:50:00,52.8,52.83,52.8,52.83,6000.0,34.8258,34.8456,34.8258,34.8456,6000.0
2005-09-07 14:00:00,52.83,53.11,52.82,53.06,76000.0,34.8456,35.0303,34.839,34.9973,76000.0
2005-09-07 14:10:00,53.06,53.08,53.01,53.07,26100.0,34.9973,35.0105,34.9643,35.0039,26100.0
2005-09-07 14:20:00,53.07,53.2,53.07,53.18,49100.0,35.0039,35.0897,35.0039,35.0765,49100.0
2005-09-07 14:30:00,53.18,53.19,53.15,53.16,19400.0,35.0765,35.0831,35.0567,35.0633,19400.0
2005-09-07 14:40:00,53.15,53.17,53.14,53.17,20100.0,35.0567,35.0699,35.0501,35.0699,20100.0
2005-09-07 14:50:00,53.17,53.17,53.09,53.09,14300.0,35.0699,35.0699,35.0171,35.0171,14300.0
2005-09-07 15:00:00,53.08,53.12,53.07,53.12,20300.0,35.0105,35.0369,35.0039,35.0369,20300.0
2005-09-07 15:10:00,53.13,53.22,53.13,53.2,25500.0,35.0435,35.1028,35.0435,35.0897,25500.0
2005-09-07 15:20:00,53.21,53.34,53.19,53.33,26300.0,35.0963,35.182,35.0831,35.1754,26300.0
2005-09-07 15:30:00,53.34,53.34,53.27,53.27,21800.0,35.182,35.182,35.1358,35.1358,21800.0
2005-09-07 15:40:00,53.26,53.26,53.24,53.25,15100.0,35.1292,35.1292,35.116,35.1226,15100.0
2005-09-07 15:50:00,53.24,53.25,53.2,53.22,33900.0,35.116,35.1226,35.0897,35.1028,33900.0
2005-09-08 09:30:00,53.1,53.1,52.83,52.86,10900.0,35.0237,35.0237,34.8456,34.8654,10900.0
2005-09-08 09:40:00,52.84,53.02,52.82,52.89,9600.0,34.8522,34.9709,34.839,34.8852,9600.0
2005-09-08 09:50:00,52.88,52.88,52.71,52.85,15300.0,34.8786,34.8786,34.7665,34.8588,15300.0
2005-09-08 10:00:00,52.86,52.89,52.75,52.77,8000.0,34.8654,34.8852,34.7928,34.806,8000.0
2005-09-08 10:10:00,52.77,52.84,52.74,52.74,13100.0,34.806,34.8522,34.7862,34.7862,13100.0
2005-09-08 10:20:00,52.72,52.75,52.71,52.74,14600.0,34.7731,34.7928,34.7665,34.7862,14600.0
2005-09-08 10:30:00,52.74,53.02,52.74,53.02,34300.0,34.7862,34.9709,34.7862,34.9709,34300.0
2005-09-08 10:40:00,53.02,53.08,53.01,53.01,15700.0,34.9709,35.0105,34.9643,34.9643,15700.0
2005-09-08 10:50:00,53.01,53.02,52.98,53.02,7500.0,34.9643,34.9709,34.9445,34.9709,7500.0
2005-09-08 11:00:00,53.02,53.08,53.02,53.06,18600.0,34.9709,35.0105,34.9709,34.9973,18600.0
2005-09-08 11:10:00,53.07,53.08,53.04,53.06,3200.0,35.0039,35.0105,34.9841,34.9973,3200.0
2005-09-08 11:20:00,53.06,53.06,53.0,53.03,10700.0,34.9973,34.9973,34.9577,34.9775,10700.0
2005-09-08 11:30:00,53.02,53.11,53.0,53.06,7600.0,34.9709,35.0303,34.9577,34.9973,7600.0
2005-09-08 11:40:00,53.07,53.07,53.04,53.05,6000.0,35.0039,35.0039,34.9841,34.9907,6000.0
2005-09-08 11:50:00,53.05,53.22,53.05,53.2,20300.0,34.9907,35.1028,34.9907,35.0897,20300.0
2005-09-08 12:00:00,53.2,53.2,53.18,53.18,10700.0,35.0897,35.0897,35.0765,35.0765,10700.0
2005-09-08 12:10:00,53.14,53.15,53.12,53.15,9900.0,35.0501,35.0567,35.0369,35.0567,9900.0
2005-09-08 12:20:00,53.14,53.18,53.14,53.18,7600.0,35.0501,35.0765,35.0501,35.0765,7600.0
2005-09-08 12:30:00,53.18,53.24,53.18,53.24,10000.0,35.0765,35.116,35.0765,35.116,10000.0
2005-09-08 12:40:00,53.24,53.26,53.24,53.25,8400.0,35.116,35.1292,35.116,35.1226,8400.0
2005-09-08 12:50:00,53.25,53.26,53.23,53.23,3100.0,35.1226,35.1292,35.1094,35.1094,3100.0
2005-09-08 13:00:00,53.23,53.24,53.23,53.24,3000.0,35.1094,35.116,35.1094,35.116,3000.0
2005-09-08 13:10:00,53.25,53.25,53.21,53.21,6800.0,35.1226,35.1226,35.0963,35.0963,6800.0
2005-09-08 13:20:00,53.21,53.21,53.2,53.2,5200.0,35.0963,35.0963,35.0897,35.0897,5200.0
2005-09-08 13:30:00,53.21,53.21,53.2,53.21,7300.0,35.0963,35.0963,35.0897,35.0963,7300.0
2005-09-08 13:40:00,53.21,53.21,53.2,53.21,6500.0,35.0963,35.0963,35.0897,35.0963,6500.0
2005-09-08 13:50:00,53.21,53.22,53.2,53.21,10600.0,35.0963,35.1028,35.0897,35.0963,10600.0
2005-09-08 14:00:00,53.21,53.22,53.2,53.2,11500.0,35.0963,35.1028,35.0897,35.0897,11500.0
2005-09-08 14:10:00,53.21,53.21,53.1,53.11,12900.0,35.0963,35.0963,35.0237,35.0303,12900.0
2005-09-08 14:20:00,53.11,53.15,53.1,53.12,17900.0,35.0303,35.0567,35.0237,35.0369,17900.0
2005-09-08 14:30:00,53.11,53.12,53.09,53.09,3900.0,35.0303,35.0369,35.0171,35.0171,3900.0
2005-09-08 14:40:00,53.09,53.09,53.04,53.06,11600.0,35.0171,35.0171,34.9841,34.9973,11600.0
2005-09-08 14:50:00,53.07,53.16,53.06,53.16,32100.0,35.0039,35.0633,34.9973,35.0633,32100.0
2005-09-08 15:00:00,53.16,53.16,53.0,53.01,22400.0,35.0633,35.0633,34.9577,34.9643,22400.0
2005-09-08 15:10:00,53.01,53.01,52.91,52.97,35400.0,34.9643,34.9643,34.8984,34.938,35400.0
2005-09-08 15:20:00,52.97,53.04,52.89,52.89,25900.0,34.938,34.9841,34.8852,34.8852,25900.0
2005-09-08 15:30:00,52.9,52.9,52.81,52.83,17800.0,34.8918,34.8918,34.8324,34.8456,17800.0
2005-09-08 15:40:00,52.81,52.82,52.76,52.76,16800.0,34.8324,34.839,34.7994,34.7994,16800.0
2005-09-08 15:50:00,52.77,52.82,52.77,52.82,11800.0,34.806,34.839,34.806,34.839,11800.0
2005-09-09 09:30:00,52.81,52.9,52.79,52.9,12200.0,34.8324,34.8918,34.8192,34.8918,12200.0
2005-09-09 09:40:00,52.94,53.0,52.9,52.92,23800.0,34.9182,34.9577,34.8918,34.905,23800.0
2005-09-09 09:50:00,52.92,52.95,52.86,52.95,16300.0,34.905,34.9248,34.8654,34.9248,16300.0
2005-09-09 10:00:00,52.93,53.1,52.77,53.04,35800.0,34.9116,35.0237,34.806,34.9841,35800.0
2005-09-09 10:10:00,53.03,53.09,52.97,53.09,8500.0,34.9775,35.0171,34.938,35.0171,8500.0
2005-09-09 10:20:00,53.06,53.11,53.06,53.1,10700.0,34.9973,35.0303,34.9973,35.0237,10700.0
2005-09-09 10:30:00,53.11,53.11,53.07,53.1,4600.0,35.0303,35.0303,35.0039,35.0237,4600.0
2005-09-09 10:40:00,53.1,53.1,53.06,53.07,3500.0,35.0237,35.0237,34.9973,35.0039,3500.0
2005-09-09 10:50:00,53.07,53.1,53.06,53.09,6700.0,35.0039,35.0237,34.9973,35.0171,6700.0
2005-09-09 11:00:00,53.09,53.15,53.05,53.14,11400.0,35.0171,35.0567,34.9907,35.0501,11400.0
2005-09-09 11:10:00,53.1,53.18,53.1,53.17,2100.0,35.0237,35.0765,35.0237,35.0699,2100.0
2005-09-09 11:20:00,53.17,53.19,53.14,53.17,5300.0,35.0699,35.0831,35.0501,35.0699,5300.0
2005-09-09 11:30:00,53.18,53.19,53.16,53.16,3000.0,35.0765,35.0831,35.0633,35.0633,3000.0
2005-09-09 11:40:00,53.16,53.33,53.16,53.33,17600.0,35.0633,35.1754,35.0633,35.1754,17600.0
2005-09-09 11:50:00,53.32,53.39,53.3,53.38,11200.0,35.1688,35.215,35.1556,35.2084,11200.0
2005-09-09 12:00:00,53.36,53.4,53.32,53.32,6000.0,35.1952,35.2216,35.1688,35.1688,6000.0
2005-09-09 12:10:00,53.35,53.37,53.3,53.31,4600.0,35.1886,35.2018,35.1556,35.1622,4600.0
2005-09-09 12:20:00,53.31,53.38,53.3,53.36,11900.0,35.1622,35.2084,35.1556,35.1952,11900.0
2005-09-09 12:30:00,53.36,53.36,53.31,53.31,2500.0,35.1952,35.1952,35.1622,35.1622,2500.0
2005-09-09 12:40:00,53.32,53.32,53.24,53.24,2400.0,35.1688,35.1688,35.116,35.116,2400.0
2005-09-09 12:50:00,53.22,53.22,53.17,53.17,3600.0,35.1028,35.1028,35.0699,35.0699,3600.0
2005-09-09 13:00:00,53.15,53.31,53.15,53.29,45900.0,35.0567,35.1622,35.0567,35.149,45900.0
2005-09-09 13:10:00,53.31,53.38,53.29,53.38,8500.0,35.1622,35.2084,35.149,35.2084,8500.0
2005-09-09 13:20:00,53.38,53.39,53.37,53.39,8900.0,35.2084,35.215,35.2018,35.215,8900.0
2005-09-09 13:30:00,53.39,53.39,53.38,53.38,4100.0,35.215,35.215,35.2084,35.2084,4100.0
2005-09-09 13:40:00,53.39,53.39,53.38,53.39,3500.0,35.215,35.215,35.2084,35.215,3500.0
2005-09-09 13:50:00,53.39,53.4,53.38,53.4,7300.0,35.215,35.2216,35.2084,35.2216,7300.0
2005-09-09 14:00:00,53.39,53.4,53.37,53.37,4400.0,35.215,35.2216,35.2018,35.2018,4400.0
2005-09-09 14:10:00,53.38,53.41,53.38,53.41,9000.0,35.2084,35.2282,35.2084,35.2282,9000.0
2005-09-09 14:20:00,53.42,53.46,53.4,53.43,14300.0,35.2348,35.2611,35.2216,35.2414,14300.0
2005-09-09 14:30:00,53.42,53.42,53.38,53.38,4800.0,35.2348,35.2348,35.2084,35.2084,4800.0
2005-09-09 14:40:00,53.34,53.35,53.27,53.28,14600.0,35.182,35.1886,35.1358,35.1424,14600.0
2005-09-09 14:50:00,53.29,53.36,53.28,53.32,4400.0,35.149,35.1952,35.1424,35.1688,4400.0
2005-09-09 15:00:00,53.29,53.33,53.27,53.29,6700.0,35.149,35.1754,35.1358,35.149,6700.0
2005-09-09 15:10:00,53.29,53.29,53.25,53.26,7100.0,35.149,35.149,35.1226,35.1292,7100.0
2005-09-09 15:20:00,53.27,53.31,53.27,53.31,10200.0,35.1358,35.1622,35.1358,35.1622,10200.0
2005-09-09 15:30:00,53.31,53.36,53.26,53.33,24100.0,35.1622,35.1952,35.1292,35.1754,24100.0
2005-09-09 15:40:00,53.32,53.32,53.22,53.23,17500.0,35.1688,35.1688,35.1028,35.1094,17500.0
2005-09-09 15:50:00,53.23,53.27,53.22,53.25,41000.0,35.1094,35.1358,35.1028,35.1226,41000.0
2005-09-12 09:30:00,53.58,53.64,53.56,53.59,22100.0,35.3403,35.3799,35.3271,35.3469,22100.0
2005-09-12 09:40:00,53.61,53.86,53.55,53.86,20200.0,35.3601,35.525,35.3205,35.525,20200.0
2005-09-12 09:50:00,53.86,54.09,53.84,54.06,26800.0,35.525,35.6767,35.5118,35.6569,26800.0
2005-09-12 10:00:00,54.06,54.15,54.0,54.05,21000.0,35.6569,35.7163,35.6173,35.6503,21000.0
2005-09-12 10:10:00,54.04,54.05,54.0,54.04,12700.0,35.6437,35.6503,35.6173,35.6437,12700.0
2005-09-12 10:20:00,54.05,54.14,54.05,54.06,7300.0,35.6503,35.7097,35.6503,35.6569,7300.0
2005-09-12 10:30:00,54.06,54.12,54.02,54.12,12200.0,35.6569,35.6965,35.6305,35.6965,12200.0
2005-09-12 10:40:00,54.12,54.25,54.11,54.24,12800.0,35.6965,35.7822,35.6899,35.7756,12800.0
2005-09-12 10:50:00,54.24,54.25,54.21,54.21,9800.0,35.7756,35.7822,35.7558,35.7558,9800.0
2005-09-12 11:00:00,54.21,54.22,54.17,54.17,11900.0,35.7558,35.7624,35.7294,35.7294,11900.0
2005-09-12 11:10:00,54.17,54.19,54.1,54.13,46100.0,35.7294,35.7426,35.6833,35.7031,46100.0
2005-09-12 11:20:00,54.12,54.14,54.1,54.11,12200.0,35.6965,35.7097,35.6833,35.6899,12200.0
2005-09-12 11:30:00,54.1,54.1,54.06,54.08,13100.0,35.6833,35.6833,35.6569,35.6701,13100.0
2005-09-12 11:40:00,54.09,54.17,54.08,54.17,30300.0,35.6767,35.7294,35.6701,35.7294,30300.0
2005-09-12 11:50:00,54.18,54.24,54.18,54.24,18000.0,35.736,35.7756,35.736,35.7756,18000.0
2005-09-12 12:00:00,54.24,54.24,54.21,54.21,18600.0,35.7756,35.7756,35.7558,35.7558,18600.0
2005-09-12 12:10:00,54.2,54.2,54.1,54.16,49500.0,35.7492,35.7492,35.6833,35.7229,49500.0
2005-09-12 12:20:00,54.18,54.29,54.17,54.28,28400.0,35.736,35.8086,35.7294,35.802,28400.0
2005-09-12 12:30:00,54.28,54.34,54.26,54.3,18400.0,35.802,35.8416,35.7888,35.8152,18400.0
2005-09-12 12:40:00,54.3,54.34,54.3,54.34,10000.0,35.8152,35.8416,35.8152,35.8416,10000.0
2005-09-12 12:50:00,54.34,54.34,54.26,54.27,12300.0,35.8416,35.8416,35.7888,35.7954,12300.0
2005-09-12 13:00:00,54.27,54.27,54.26,54.27,5100.0,35.7954,35.7954,35.7888,35.7954,5100.0
2005-09-12 13:10:00,54.27,54.27,54.22,54.23,17800.0,35.7954,35.7954,35.7624,35.769,17800.0
2005-09-12 13:20:00,54.23,54.25,54.2,54.21,14000.0,35.769,35.7822,35.7492,35.7558,14000.0
2005-09-12 13:30:00,54.21,54.25,54.2,54.25,12100.0,35.7558,35.7822,35.7492,35.7822,12100.0
2005-09-12 13:40:00,54.25,54.31,54.25,54.31,14300.0,35.7822,35.8218,35.7822,35.8218,14300.0
2005-09-12 13:50:00,54.31,54.31,54.28,54.28,14000.0,35.8218,35.8218,35.802,35.802,14000.0
2005-09-12 14:00:00,54.28,54.29,54.28,54.29,13300.0,35.802,35.8086,35.802,35.8086,13300.0
2005-09-12 14:10:00,54.29,54.3,54.23,54.23,19100.0,35.8086,35.8152,35.769,35.769,19100.0
2005-09-12 14:20:00,54.23,54.24,54.2,54.2,33600.0,35.769,35.7756,35.7492,35.7492,33600.0
2005-09-12 14:30:00,54.2,54.25,54.19,54.19,13800.0,35.7492,35.7822,35.7426,35.7426,13800.0
2005-09-12 14:40:00,54.2,54.24,54.2,54.24,16100.0,35.7492,35.7756,35.7492,35.7756,16100.0
2005-09-12 14:50:00,54.24,54.33,54.23,54.33,19500.0,35.7756,35.835,35.769,35.835,19500.0
2005-09-12 15:00:00,54.34,54.36,54.32,54.33,16100.0,35.8416,35.8548,35.8284,35.835,16100.0
2005-09-12 15:10:00,54.3,54.36,54.3,54.35,27400.0,35.8152,35.8548,35.8152,35.8482,27400.0
2005-09-12 15:20:00,54.35,54.36,54.34,54.34,13800.0,35.8482,35.8548,35.8416,35.8416,13800.0
2005-09-12 15:30:00,54.34,54.37,54.32,54.35,30900.0,35.8416,35.8614,35.8284,35.8482,30900.0
2005-09-12 15:40:00,54.35,54.35,54.24,54.28,32400.0,35.8482,35.8482,35.7756,35.802,32400.0
2005-09-12 15:50:00,54.26,54.31,54.23,54.31,37400.0,35.7888,35.8218,35.769,35.8218,37400.0
2005-09-13 09:30:00,54.25,54.25,53.98,53.98,9600.0,35.7822,35.7822,35.6041,35.6041,9600.0
2005-09-13 09:40:00,53.87,53.87,53.74,53.76,12400.0,35.5316,35.5316,35.4458,35.459,12400.0
2005-09-13 09:50:00,53.8,53.89,53.77,53.79,8400.0,35.4854,35.5448,35.4656,35.4788,8400.0
2005-09-13 10:00:00,53.83,53.9,53.81,53.9,10100.0,35.5052,35.5514,35.492,35.5514,10100.0
2005-09-13 10:10:00,53.91,54.05,53.91,54.05,4000.0,35.558,35.6503,35.558,35.6503,4000.0
2005-09-13 10:20:00,54.07,54.21,54.07,54.19,6300.0,35.6635,35.7558,35.6635,35.7426,6300.0
2005-09-13 10:30:00,54.19,54.19,54.13,54.14,8500.0,35.7426,35.7426,35.7031,35.7097,8500.0
2005-09-13 10:40:00,54.13,54.15,54.05,54.13,22000.0,35.7031,35.7163,35.6503,35.7031,22000.0
2005-09-13 10:50:00,54.14,54.21,54.13,54.21,23100.0,35.7097,35.7558,35.7031,35.7558,23100.0
2005-09-13 11:00:00,54.21,54.26,54.21,54.21,21200.0,35.7558,35.7888,35.7558,35.7558,21200.0
2005-09-13 11:10:00,54.2,54.22,54.18,54.22,11100.0,35.7492,35.7624,35.736,35.7624,11100.0
2005-09-13 11:20:00,54.25,54.27,54.24,54.25,9000.0,35.7822,35.7954,35.7756,35.7822,9000.0
2005-09-13 11:30:00,54.25,54.28,54.25,54.27,8700.0,35.7822,35.802,35.7822,35.7954,8700.0
2005-09-13 11:40:00,54.27,54.33,54.27,54.33,16100.0,35.7954,35.835,35.7954,35.835,16100.0
2005-09-13 11:50:00,54.33,54.35,54.29,54.32,21800.0,35.835,35.8482,35.8086,35.8284,21800.0
2005-09-13 12:00:00,54.31,54.33,54.29,54.3,12500.0,35.8218,35.835,35.8086,35.8152,12500.0
2005-09-13 12:10:00,54.3,54.34,54.27,54.27,9500.0,35.8152,35.8416,35.7954,35.7954,9500.0
2005-09-13 12:20:00,54.27,54.35,54.27,54.32,14700.0,35.7954,35.8482,35.7954,35.8284,14700.0
2005-09-13 12:30:00,54.32,54.38,54.32,54.35,16900.0,35.8284,35.868,35.8284,35.8482,16900.0
2005-09-13 12:40:00,54.34,54.38,54.33,54.38,6800.0,35.8416,35.868,35.835,35.868,6800.0
2005-09-13 12:50:00,54.37,54.45,54.37,54.43,10400.0,35.8614,35.9141,35.8614,35.9009,10400.0
2005-09-13 13:00:00,54.45,54.5,54.45,54.47,12600.0,35.9141,35.9471,35.9141,35.9273,12600.0
2005-09-13 13:10:00,54.47,54.51,54.47,54.51,8000.0,35.9273,35.9537,35.9273,35.9537,8000.0
2005-09-13 13:20:00,54.51,54.53,54.45,54.51,8800.0,35.9537,35.9669,35.9141,35.9537,8800.0
2005-09-13 13:30:00,54.52,54.66,54.52,54.64,13300.0,35.9603,36.0526,35.9603,36.0395,13300.0
2005-09-13 13:40:00,54.66,54.67,54.55,54.55,7700.0,36.0526,36.0592,35.9801,35.9801,7700.0
2005-09-13 13:50:00,54.55,54.6,54.53,54.6,6200.0,35.9801,36.0131,35.9669,36.0131,6200.0
2005-09-13 14:00:00,54.6,54.66,54.55,54.66,12500.0,36.0131,36.0526,35.9801,36.0526,12500.0
2005-09-13 14:10:00,54.68,54.8,54.66,54.8,11800.0,36.0658,36.145,36.0526,36.145,11800.0
2005-09-13 14:20:00,54.8,54.89,54.8,54.83,21200.0,36.145,36.2043,36.145,36.1648,21200.0
2005-09-13 14:30:00,54.83,54.84,54.8,54.81,19600.0,36.1648,36.1714,36.145,36.1516,19600.0
2005-09-13 14:40:00,54.81,54.82,54.79,54.82,16600.0,36.1516,36.1582,36.1384,36.1582,16600.0
2005-09-13 14:50:00,54.83,54.83,54.76,54.81,16100.0,36.1648,36.1648,36.1186,36.1516,16100.0
2005-09-13 15:00:00,54.81,54.81,54.57,54.6,25300.0,36.1516,36.1516,35.9933,36.0131,25300.0
2005-09-13 15:10:00,54.6,54.6,54.56,54.57,18200.0,36.0131,36.0131,35.9867,35.9933,18200.0
2005-09-13 15:20:00,54.56,54.57,54.48,54.55,48600.0,35.9867,35.9933,35.9339,35.9801,48600.0
2005-09-13 15:30:00,54.57,54.6,54.5,54.5,30800.0,35.9933,36.0131,35.9471,35.9471,30800.0
2005-09-13 15:40:00,54.5,54.5,54.32,54.33,38100.0,35.9471,35.9471,35.8284,35.835,38100.0
2005-09-13 15:50:00,54.33,54.42,54.29,54.41,69800.0,35.835,35.8943,35.8086,35.8877,69800.0
2005-09-14 09:30:00,54.3,54.32,53.81,53.85,22700.0,35.8152,35.8284,35.492,35.5184,22700.0
2005-09-14 09:40:00,53.86,54.1,53.86,54.05,16700.0,35.525,35.6833,35.525,35.6503,16700.0
2005-09-14 09:50:00,54.15,54.29,54.12,54.16,13100.0,35.7163,35.8086,35.6965,35.7229,13100.0
2005-09-14 10:00:00,54.16,54.28,54.16,54.22,21800.0,35.7229,35.802,35.7229,35.7624,21800.0
2005-09-14 10:10:00,54.22,54.3,54.16,54.16,11800.0,35.7624,35.8152,35.7229,35.7229,11800.0
2005-09-14 10:20:00,54.16,54.17,54.03,54.06,9900.0,35.7229,35.7294,35.6371,35.6569,9900.0
2005-09-14 10:30:00,54.02,54.15,54.02,54.09,24300.0,35.6305,35.7163,35.6305,35.6767,24300.0
2005-09-14 10:40:00,54.09,54.16,54.09,54.16,20500.0,35.6767,35.7229,35.6767,35.7229,20500.0
2005-09-14 10:50:00,54.18,54.2,54.15,54.15,7500.0,35.736,35.7492,35.7163,35.7163,7500.0
2005-09-14 11:00:00,54.15,54.22,54.15,54.2,14800.0,35.7163,35.7624,35.7163,35.7492,14800.0
2005-09-14 11:10:00,54.2,54.26,54.17,54.17,15400.0,35.7492,35.7888,35.7294,35.7294,15400.0
2005-09-14 11:20:00,54.17,54.18,54.1,54.11,16200.0,35.7294,35.736,35.6833,35.6899,16200.0
2005-09-14 11:30:00,54.11,54.15,54.11,54.15,12400.0,35.6899,35.7163,35.6899,35.7163,12400.0
2005-09-14 11:40:00,54.15,54.17,54.14,54.14,10500.0,35.7163,35.7294,35.7097,35.7097,10500.0
2005-09-14 11:50:00,54.14,54.14,54.04,54.04,12800.0,35.7097,35.7097,35.6437,35.6437,12800.0
2005-09-14 12:00:00,54.05,54.05,53.98,54.0,22400.0,35.6503,35.6503,35.6041,35.6173,22400.0
2005-09-14 12:10:00,54.0,54.03,54.0,54.01,7600.0,35.6173,35.6371,35.6173,35.6239,7600.0
2005-09-14 12:20:00,54.02,54.02,53.95,53.95,10000.0,35.6305,35.6305,35.5843,35.5843,10000.0
2005-09-14 12:30:00,53.95,53.96,53.89,53.89,11400.0,35.5843,35.5909,35.5448,35.5448,11400.0
2005-09-14 12:40:00,53.89,53.97,53.88,53.89,15200.0,35.5448,35.5975,35.5382,35.5448,15200.0
2005-09-14 12:50:00,53.89,53.9,53.84,53.86,14600.0,35.5448,35.5514,35.5118,35.525,14600.0
2005-09-14 13:00:00,53.88,53.89,53.86,53.86,7000.0,35.5382,35.5448,35.525,35.525,7000.0
2005-09-14 13:10:00,53.88,53.89,53.85,53.85,13500.0,35.5382,35.5448,35.5184,35.5184,13500.0
2005-09-14 13:20:00,53.86,53.87,53.83,53.84,8400.0,35.525,35.5316,35.5052,35.5118,8400.0
2005-09-14 13:30:00,53.84,53.86,53.83,53.85,10200.0,35.5118,35.525,35.5052,35.5184,10200.0
2005-09-14 13:40:00,53.86,53.86,53.82,53.82,11000.0,35.525,35.525,35.4986,35.4986,11000.0
2005-09-14 13:50:00,53.83,53.9,53.82,53.9,17500.0,35.5052,35.5514,35.4986,35.5514,17500.0
2005-09-14 14:00:00,53.92,53.94,53.9,53.94,11000.0,35.5646,35.5777,35.5514,35.5777,11000.0
2005-09-14 14:10:00,53.93,54.3,53.89,53.9,15800.0,35.5711,35.8152,35.5448,35.5514,15800.0
2005-09-14 14:20:00,53.91,53.91,53.89,53.9,23400.0,35.558,35.558,35.5448,35.5514,23400.0
2005-09-14 14:30:00,53.91,53.91,53.84,53.85,26100.0,35.558,35.558,35.5118,35.5184,26100.0
2005-09-14 14:40:00,53.84,53.88,53.77,53.78,13700.0,35.5118,35.5382,35.4656,35.4722,13700.0
2005-09-14 14:50:00,53.78,53.8,53.72,53.73,18300.0,35.4722,35.4854,35.4326,35.4392,18300.0
2005-09-14 15:00:00,53.73,53.73,53.65,53.66,21300.0,35.4392,35.4392,35.3865,35.3931,21300.0
2005-09-14 15:10:00,53.66,53.68,53.65,53.66,31600.0,35.3931,35.4063,35.3865,35.3931,31600.0
2005-09-14 15:20:00,53.66,53.78,53.66,53.75,26600.0,35.3931,35.4722,35.3931,35.4524,26600.0
2005-09-14 15:30:00,53.75,53.83,53.74,53.82,21600.0,35.4524,35.5052,35.4458,35.4986,21600.0
2005-09-14 15:40:00,53.82,53.92,53.82,53.91,30800.0,35.4986,35.5646,35.4986,35.558,30800.0
2005-09-14 15:50:00,53.91,53.98,53.85,53.86,33500.0,35.558,35.6041,35.5184,35.525,33500.0
2005-09-15 09:30:00,53.85,54.02,53.65,54.02,18700.0,35.5184,35.6305,35.3865,35.6305,18700.0
2005-09-15 09:40:00,54.02,54.15,54.0,54.09,25100.0,35.6305,35.7163,35.6173,35.6767,25100.0
2005-09-15 09:50:00,54.09,54.09,53.99,54.02,9300.0,35.6767,35.6767,35.6107,35.6305,9300.0
2005-09-15 10:00:00,54.04,54.17,54.0,54.11,39900.0,35.6437,35.7294,35.6173,35.6899,39900.0
2005-09-15 10:10:00,54.1,54.11,54.02,54.02,5500.0,35.6833,35.6899,35.6305,35.6305,5500.0
2005-09-15 10:20:00,54.03,54.03,53.97,53.97,4500.0,35.6371,35.6371,35.5975,35.5975,4500.0
2005-09-15 10:30:00,53.96,54.02,53.94,53.94,10500.0,35.5909,35.6305,35.5777,35.5777,10500.0
2005-09-15 10:40:00,53.94,53.94,53.84,53.84,4400.0,35.5777,35.5777,35.5118,35.5118,4400.0
2005-09-15 10:50:00,53.85,53.92,53.78,53.79,16100.0,35.5184,35.5646,35.4722,35.4788,16100.0
2005-09-15 11:00:00,53.79,53.83,53.78,53.83,9200.0,35.4788,35.5052,35.4722,35.5052,9200.0
2005-09-15 11:10:00,53.82,53.85,53.75,53.84,10200.0,35.4986,35.5184,35.4524,35.5118,10200.0
2005-09-15 11:20:00,53.85,53.92,53.85,53.9,9000.0,35.5184,35.5646,35.5184,35.5514,9000.0
2005-09-15 11:30:00,53.9,53.9,53.84,53.84,6700.0,35.5514,35.5514,35.5118,35.5118,6700.0
2005-09-15 11:40:00,53.84,53.89,53.84,53.86,5900.0,35.5118,35.5448,35.5118,35.525,5900.0
2005-09-15 11:50:00,53.86,53.86,53.84,53.86,3800.0,35.525,35.525,35.5118,35.525,3800.0
2005-09-15 12:00:00,53.85,53.85,53.67,53.67,56800.0,35.5184,35.5184,35.3997,35.3997,56800.0
2005-09-15 12:10:00,53.67,53.77,53.67,53.76,7700.0,35.3997,35.4656,35.3997,35.459,7700.0
2005-09-15 12:20:00,53.75,53.75,53.7,53.74,11700.0,35.4524,35.4524,35.4194,35.4458,11700.0
2005-09-15 12:30:00,53.74,53.74,53.7,53.7,2700.0,35.4458,35.4458,35.4194,35.4194,2700.0
2005-09-15 12:40:00,53.69,53.7,53.62,53.62,2700.0,35.4128,35.4194,35.3667,35.3667,2700.0
2005-09-15 12:50:00,53.62,53.62,53.59,53.59,3600.0,35.3667,35.3667,35.3469,35.3469,3600.0
2005-09-15 13:00:00,53.59,53.63,53.55,53.62,5900.0,35.3469,35.3733,35.3205,35.3667,5900.0
2005-09-15 13:10:00,53.63,53.67,53.63,53.67,5300.0,35.3733,35.3997,35.3733,35.3997,5300.0
2005-09-15 13:20:00,53.67,53.68,53.63,53.63,5700.0,35.3997,35.4063,35.3733,35.3733,5700.0
2005-09-15 13:30:00,53.63,53.73,53.63,53.73,9400.0,35.3733,35.4392,35.3733,35.4392,9400.0
2005-09-15 13:40:00,53.75,53.78,53.75,53.75,3100.0,35.4524,35.4722,35.4524,35.4524,3100.0
2005-09-15 13:50:00,53.76,53.82,53.75,53.75,8600.0,35.459,35.4986,35.4524,35.4524,8600.0
2005-09-15 14:00:00,53.74,53.75,53.65,53.67,7300.0,35.4458,35.4524,35.3865,35.3997,7300.0
2005-09-15 14:10:00,53.67,53.67,53.62,53.62,4700.0,35.3997,35.3997,35.3667,35.3667,4700.0
2005-09-15 14:20:00,53.63,53.76,53.61,53.76,43500.0,35.3733,35.459,35.3601,35.459,43500.0
2005-09-15 14:30:00,53.75,53.76,53.72,53.73,63600.0,35.4524,35.459,35.4326,35.4392,63600.0
2005-09-15 14:40:00,53.72,53.73,53.7,53.73,10000.0,35.4326,35.4392,35.4194,35.4392,10000.0
2005-09-15 14:50:00,53.72,53.73,53.7,53.72,6600.0,35.4326,35.4392,35.4194,35.4326,6600.0
2005-09-15 15:00:00,53.71,53.73,53.69,53.69,11900.0,35.426,35.4392,35.4128,35.4128,11900.0
2005-09-15 15:10:00,53.69,53.7,53.68,53.69,15100.0,35.4128,35.4194,35.4063,35.4128,15100.0
2005-09-15 15:20:00,53.69,53.7,53.69,53.7,16300.0,35.4128,35.4194,35.4128,35.4194,16300.0
2005-09-15 15:30:00,53.7,53.7,53.64,53.65,16600.0,35.4194,35.4194,35.3799,35.3865,16600.0
2005-09-15 15:40:00,53.66,53.8,53.66,53.76,41800.0,35.3931,35.4854,35.3931,35.459,41800.0
2005-09-15 15:50:00,53.76,53.8,53.73,53.75,27400.0,35.459,35.4854,35.4392,35.4524,27400.0
2005-09-16 09:30:00,53.85,53.87,53.6,53.87,204700.0,35.5184,35.5316,35.3535,35.5316,204700.0
2005-09-16 09:40:00,53.86,53.87,53.71,53.8,12200.0,35.525,35.5316,35.426,35.4854,12200.0
2005-09-16 09:50:00,53.8,54.07,53.78,53.95,25400.0,35.4854,35.6635,35.4722,35.5843,25400.0
2005-09-16 10:00:00,53.95,54.15,53.94,54.09,34100.0,35.5843,35.7163,35.5777,35.6767,34100.0
2005-09-16 10:10:00,54.08,54.1,53.98,54.0,12300.0,35.6701,35.6833,35.6041,35.6173,12300.0
2005-09-16 10:20:00,53.99,53.99,53.9,53.92,9100.0,35.6107,35.6107,35.5514,35.5646,9100.0
2005-09-16 10:30:00,53.9,54.01,53.9,54.01,8500.0,35.5514,35.6239,35.5514,35.6239,8500.0
2005-09-16 10:40:00,54.02,54.06,54.01,54.03,11900.0,35.6305,35.6569,35.6239,35.6371,11900.0
2005-09-16 10:50:00,54.03,54.03,53.93,53.98,8300.0,35.6371,35.6371,35.5711,35.6041,8300.0
2005-09-16 11:00:00,53.99,54.05,53.99,53.99,20100.0,35.6107,35.6503,35.6107,35.6107,20100.0
2005-09-16 11:10:00,53.98,53.98,53.91,53.94,25900.0,35.6041,35.6041,35.558,35.5777,25900.0
2005-09-16 11:20:00,53.93,53.94,53.91,53.91,15500.0,35.5711,35.5777,35.558,35.558,15500.0
2005-09-16 11:30:00,53.9,53.91,53.79,53.8,67400.0,35.5514,35.558,35.4788,35.4854,67400.0
2005-09-16 11:40:00,53.8,53.86,53.8,53.85,11400.0,35.4854,35.525,35.4854,35.5184,11400.0
2005-09-16 11:50:00,53.85,53.87,53.84,53.85,2900.0,35.5184,35.5316,35.5118,35.5184,2900.0
2005-09-16 12:00:00,53.85,53.85,53.79,53.83,3900.0,35.5184,35.5184,35.4788,35.5052,3900.0
2005-09-16 12:10:00,53.83,53.89,53.77,53.88,9900.0,35.5052,35.5448,35.4656,35.5382,9900.0
2005-09-16 12:20:00,53.88,53.95,53.88,53.95,9000.0,35.5382,35.5843,35.5382,35.5843,9000.0
2005-09-16 12:30:00,53.95,54.0,53.94,53.99,6400.0,35.5843,35.6173,35.5777,35.6107,6400.0
2005-09-16 12:40:00,54.0,54.16,54.0,54.16,7700.0,35.6173,35.7229,35.6173,35.7229,7700.0
2005-09-16 12:50:00,54.13,54.13,54.1,54.11,3100.0,35.7031,35.7031,35.6833,35.6899,3100.0
2005-09-16 13:00:00,54.11,54.11,54.09,54.11,7900.0,35.6899,35.6899,35.6767,35.6899,7900.0
2005-09-16 13:10:00,54.11,54.23,54.11,54.22,10300.0,35.6899,35.769,35.6899,35.7624,10300.0
2005-09-16 13:20:00,54.21,54.29,54.2,54.26,7500.0,35.7558,35.8086,35.7492,35.7888,7500.0
2005-09-16 13:30:00,54.26,54.26,54.15,54.16,6700.0,35.7888,35.7888,35.7163,35.7229,6700.0
2005-09-16 13:40:00,54.16,54.23,54.15,54.22,12100.0,35.7229,35.769,35.7163,35.7624,12100.0
2005-09-16 13:50:00,54.23,54.24,54.19,54.19,11900.0,35.769,35.7756,35.7426,35.7426,11900.0
2005-09-16 14:00:00,54.19,54.21,54.19,54.2,15400.0,35.7426,35.7558,35.7426,35.7492,15400.0
2005-09-16 14:10:00,54.2,54.24,54.2,54.2,8700.0,35.7492,35.7756,35.7492,35.7492,8700.0
2005-09-16 14:20:00,54.2,54.27,54.2,54.25,15200.0,35.7492,35.7954,35.7492,35.7822,15200.0
2005-09-16 14:30:00,54.25,54.26,54.23,54.26,11300.0,35.7822,35.7888,35.769,35.7888,11300.0
2005-09-16 14:40:00,54.26,54.29,54.26,54.29,13700.0,35.7888,35.8086,35.7888,35.8086,13700.0
2005-09-16 14:50:00,54.28,54.44,54.28,54.44,16400.0,35.802,35.9075,35.802,35.9075,16400.0
2005-09-16 15:00:00,54.44,54.59,54.43,54.55,52800.0,35.9075,36.0065,35.9009,35.9801,52800.0
2005-09-16 15:10:00,54.55,54.69,54.55,54.64,54800.0,35.9801,36.0724,35.9801,36.0395,54800.0
2005-09-16 15:20:00,54.65,54.65,54.52,54.59,38900.0,36.046,36.046,35.9603,36.0065,38900.0
2005-09-16 15:30:00,54.58,54.8,54.58,54.72,97700.0,35.9999,36.145,35.9999,36.0922,97700.0
2005-09-16 15:40:00,54.71,55.0,54.71,54.99,153600.0,36.0856,36.2769,36.0856,36.2703,153600.0
2005-09-16 15:50:00,54.99,55.0,54.93,54.99,131300.0,36.2703,36.2769,36.2307,36.2703,131300.0
2005-09-19 09:30:00,54.75,54.76,54.6,54.6,31100.0,36.112,36.1186,36.0131,36.0131,31100.0
2005-09-19 09:40:00,54.6,54.6,54.54,54.6,18400.0,36.0131,36.0131,35.9735,36.0131,18400.0
2005-09-19 09:50:00,54.59,54.61,54.39,54.39,18100.0,36.0065,36.0197,35.8746,35.8746,18100.0
2005-09-19 10:00:00,54.39,54.42,54.3,54.3,22700.0,35.8746,35.8943,35.8152,35.8152,22700.0
2005-09-19 10:10:00,54.3,54.31,54.18,54.18,13400.0,35.8152,35.8218,35.736,35.736,13400.0
2005-09-19 10:20:00,54.19,54.19,54.13,54.14,10400.0,35.7426,35.7426,35.7031,35.7097,10400.0
2005-09-19 10:30:00,54.14,54.14,54.04,54.05,11900.0,35.7097,35.7097,35.6437,35.6503,11900.0
2005-09-19 10:40:00,54.08,54.09,54.04,54.09,20100.0,35.6701,35.6767,35.6437,35.6767,20100.0
2005-09-19 10:50:00,54.09,54.09,53.98,53.98,12400.0,35.6767,35.6767,35.6041,35.6041,12400.0
2005-09-19 11:00:00,53.98,54.07,53.97,53.98,19200.0,35.6041,35.6635,35.5975,35.6041,19200.0
2005-09-19 11:10:00,53.99,54.02,53.98,54.01,14000.0,35.6107,35.6305,35.6041,35.6239,14000.0
2005-09-19 11:20:00,54.01,54.05,54.0,54.01,34300.0,35.6239,35.6503,35.6173,35.6239,34300.0
2005-09-19 11:30:00,54.02,54.02,53.97,53.98,10200.0,35.6305,35.6305,35.5975,35.6041,10200.0
2005-09-19 11:40:00,53.98,53.98,53.83,53.84,18300.0,35.6041,35.6041,35.5052,35.5118,18300.0
2005-09-19 11:50:00,53.83,53.84,53.73,53.8,12400.0,35.5052,35.5118,35.4392,35.4854,12400.0
2005-09-19 12:00:00,53.78,53.79,53.73,53.73,15300.0,35.4722,35.4788,35.4392,35.4392,15300.0
2005-09-19 12:10:00,53.74,53.76,53.72,53.76,20600.0,35.4458,35.459,35.4326,35.459,20600.0
2005-09-19 12:20:00,53.76,53.76,53.65,53.66,18600.0,35.459,35.459,35.3865,35.3931,18600.0
2005-09-19 12:30:00,53.66,53.68,53.65,53.68,5800.0,35.3931,35.4063,35.3865,35.4063,5800.0
2005-09-19 12:40:00,53.68,53.79,53.68,53.75,16500.0,35.4063,35.4788,35.4063,35.4524,16500.0
2005-09-19 12:50:00,53.75,53.76,53.7,53.7,3600.0,35.4524,35.459,35.4194,35.4194,3600.0
2005-09-19 13:00:00,53.72,53.74,53.7,53.72,8900.0,35.4326,35.4458,35.4194,35.4326,8900.0
2005-09-19 13:10:00,53.71,53.71,53.66,53.69,9100.0,35.426,35.426,35.3931,35.4128,9100.0
2005-09-19 13:20:00,53.7,53.73,53.67,53.68,5700.0,35.4194,35.4392,35.3997,35.4063,5700.0
2005-09-19 13:30:00,53.68,53.68,53.66,53.67,8700.0,35.4063,35.4063,35.3931,35.3997,8700.0
2005-09-19 13:40:00,53.67,53.68,53.6,53.6,9400.0,35.3997,35.4063,35.3535,35.3535,9400.0
2005-09-19 13:50:00,53.58,53.6,53.58,53.59,3000.0,35.3403,35.3535,35.3403,35.3469,3000.0
2005-09-19 14:00:00,53.59,53.6,53.47,53.47,25400.0,35.3469,35.3535,35.2677,35.2677,25400.0
2005-09-19 14:10:00,53.47,53.48,53.35,53.4,25000.0,35.2677,35.2743,35.1886,35.2216,25000.0
2005-09-19 14:20:00,53.4,53.42,53.27,53.3,11200.0,35.2216,35.2348,35.1358,35.1556,11200.0
2005-09-19 14:30:00,53.3,53.31,53.26,53.28,24100.0,35.1556,35.1622,35.1292,35.1424,24100.0
2005-09-19 14:40:00,53.28,53.29,53.23,53.23,18400.0,35.1424,35.149,35.1094,35.1094,18400.0
2005-09-19 14:50:00,53.22,53.23,53.2,53.22,27900.0,35.1028,35.1094,35.0897,35.1028,27900.0
2005-09-19 15:00:00,53.22,53.23,53.19,53.22,21300.0,35.1028,35.1094,35.0831,35.1028,21300.0
2005-09-19 15:10:00,53.21,53.22,53.02,53.08,32500.0,35.0963,35.1028,34.9709,35.0105,32500.0
2005-09-19 15:20:00,53.07,53.1,53.0,53.06,38100.0,35.0039,35.0237,34.9577,34.9973,38100.0
2005-09-19 15:30:00,53.06,53.09,53.0,53.02,43900.0,34.9973,35.0171,34.9577,34.9709,43900.0
2005-09-19 15:40:00,53.02,53.1,53.01,53.07,51600.0,34.9709,35.0237,34.9643,35.0039,51600.0
2005-09-19 15:50:00,53.09,53.24,53.06,53.22,66300.0,35.0171,35.116,34.9973,35.1028,66300.0
2005-09-20 09:30:00,53.18,53.33,53.18,53.31,15300.0,35.0765,35.1754,35.0765,35.1622,15300.0
2005-09-20 09:40:00,53.42,53.42,53.12,53.19,15300.0,35.2348,35.2348,35.0369,35.0831,15300.0
2005-09-20 09:50:00,53.16,53.23,53.14,53.19,13500.0,35.0633,35.1094,35.0501,35.0831,13500.0
2005-09-20 10:00:00,53.19,53.43,53.19,53.41,33000.0,35.0831,35.2414,35.0831,35.2282,33000.0
2005-09-20 10:10:00,53.42,53.58,53.42,53.56,14900.0,35.2348,35.3403,35.2348,35.3271,14900.0
2005-09-20 10:20:00,53.56,53.62,53.47,53.55,8300.0,35.3271,35.3667,35.2677,35.3205,8300.0
2005-09-20 10:30:00,53.58,53.71,53.58,53.67,13700.0,35.3403,35.426,35.3403,35.3997,13700.0
2005-09-20 10:40:00,53.68,53.68,53.58,53.64,15500.0,35.4063,35.4063,35.3403,35.3799,15500.0
2005-09-20 10:50:00,53.64,53.65,53.61,53.63,11200.0,35.3799,35.3865,35.3601,35.3733,11200.0
2005-09-20 11:00:00,53.65,53.67,53.63,53.65,23900.0,35.3865,35.3997,35.3733,35.3865,23900.0
2005-09-20 11:10:00,53.65,53.68,53.64,53.67,14700.0,35.3865,35.4063,35.3799,35.3997,14700.0
2005-09-20 11:20:00,53.67,53.69,53.64,53.64,13800.0,35.3997,35.4128,35.3799,35.3799,13800.0
2005-09-20 11:30:00,53.64,53.67,53.63,53.66,7200.0,35.3799,35.3997,35.3733,35.3931,7200.0
2005-09-20 11:40:00,53.65,53.66,53.55,53.55,10100.0,35.3865,35.3931,35.3205,35.3205,10100.0
2005-09-20 11:50:00,53.54,53.57,53.54,53.56,7700.0,35.3139,35.3337,35.3139,35.3271,7700.0
2005-09-20 12:00:00,53.57,53.57,53.52,53.52,13800.0,35.3337,35.3337,35.3007,35.3007,13800.0
2005-09-20 12:10:00,53.51,53.51,53.44,53.45,9700.0,35.2941,35.2941,35.248,35.2546,9700.0
2005-09-20 12:20:00,53.45,53.46,53.44,53.44,14000.0,35.2546,35.2611,35.248,35.248,14000.0
2005-09-20 12:30:00,53.44,53.46,53.43,53.44,6100.0,35.248,35.2611,35.2414,35.248,6100.0
2005-09-20 12:40:00,53.44,53.44,53.37,53.37,7200.0,35.248,35.248,35.2018,35.2018,7200.0
2005-09-20 12:50:00,53.34,53.34,53.32,53.32,3400.0,35.182,35.182,35.1688,35.1688,3400.0
2005-09-20 13:00:00,53.32,53.33,53.27,53.27,8800.0,35.1688,35.1754,35.1358,35.1358,8800.0
2005-09-20 13:10:00,53.24,53.24,53.16,53.17,17900.0,35.116,35.116,35.0633,35.0699,17900.0
2005-09-20 13:20:00,53.18,53.18,53.15,53.15,6100.0,35.0765,35.0765,35.0567,35.0567,6100.0
2005-09-20 13:30:00,53.16,53.17,53.04,53.04,25900.0,35.0633,35.0699,34.9841,34.9841,25900.0
2005-09-20 13:40:00,53.04,53.05,52.94,52.99,23500.0,34.9841,34.9907,34.9182,34.9511,23500.0
2005-09-20 13:50:00,52.99,52.99,52.98,52.99,9000.0,34.9511,34.9511,34.9445,34.9511,9000.0
2005-09-20 14:00:00,52.99,53.0,52.94,52.94,33900.0,34.9511,34.9577,34.9182,34.9182,33900.0
2005-09-20 14:10:00,52.95,53.15,52.95,53.14,45000.0,34.9248,35.0567,34.9248,35.0501,45000.0
2005-09-20 14:20:00,53.12,53.12,52.92,52.96,32000.0,35.0369,35.0369,34.905,34.9314,32000.0
2005-09-20 14:30:00,52.97,53.03,52.94,52.94,45600.0,34.938,34.9775,34.9182,34.9182,45600.0
2005-09-20 14:40:00,52.94,52.97,52.68,52.71,20700.0,34.9182,34.938,34.7467,34.7665,20700.0
2005-09-20 14:50:00,52.73,52.81,52.69,52.7,20200.0,34.7797,34.8324,34.7533,34.7599,20200.0
2005-09-20 15:00:00,52.7,52.72,52.61,52.69,26300.0,34.7599,34.7731,34.7005,34.7533,26300.0
2005-09-20 15:10:00,52.68,52.75,52.67,52.75,23700.0,34.7467,34.7928,34.7401,34.7928,23700.0
2005-09-20 15:20:00,52.75,52.82,52.75,52.81,26600.0,34.7928,34.839,34.7928,34.8324,26600.0
2005-09-20 15:30:00,52.81,52.85,52.81,52.84,33000.0,34.8324,34.8588,34.8324,34.8522,33000.0
2005-09-20 15:40:00,52.83,52.86,52.79,52.79,14800.0,34.8456,34.8654,34.8192,34.8192,14800.0
2005-09-20 15:50:00,52.79,52.84,52.78,52.84,21100.0,34.8192,34.8522,34.8126,34.8522,21100.0
2005-09-21 09:30:00,52.7,52.7,52.41,52.59,30300.0,34.7599,34.7599,34.5686,34.6873,30300.0
2005-09-21 09:40:00,52.6,52.6,52.42,52.43,15100.0,34.6939,34.6939,34.5752,34.5818,15100.0
2005-09-21 09:50:00,52.42,52.43,52.19,52.22,35400.0,34.5752,34.5818,34.4235,34.4433,35400.0
2005-09-21 10:00:00,52.22,52.25,52.14,52.14,24700.0,34.4433,34.4631,34.3905,34.3905,24700.0
2005-09-21 10:10:00,52.15,52.15,52.02,52.1,74500.0,34.3971,34.3971,34.3114,34.3641,74500.0
2005-09-21 10:20:00,52.11,52.2,52.11,52.2,26000.0,34.3707,34.4301,34.3707,34.4301,26000.0
2005-09-21 10:30:00,52.2,52.3,52.19,52.25,50200.0,34.4301,34.496,34.4235,34.4631,50200.0
2005-09-21 10:40:00,52.24,52.25,52.19,52.2,48400.0,34.4565,34.4631,34.4235,34.4301,48400.0
2005-09-21 10:50:00,52.2,52.24,52.2,52.24,25700.0,34.4301,34.4565,34.4301,34.4565,25700.0
2005-09-21 11:00:00,52.24,52.28,52.19,52.25,51700.0,34.4565,34.4828,34.4235,34.4631,51700.0
2005-09-21 11:10:00,52.24,52.24,52.17,52.2,9500.0,34.4565,34.4565,34.4103,34.4301,9500.0
2005-09-21 11:20:00,52.21,52.22,52.15,52.22,27200.0,34.4367,34.4433,34.3971,34.4433,27200.0
2005-09-21 11:30:00,52.22,52.34,52.22,52.29,26800.0,34.4433,34.5224,34.4433,34.4894,26800.0
2005-09-21 11:40:00,52.29,52.31,52.19,52.23,10600.0,34.4894,34.5026,34.4235,34.4499,10600.0
2005-09-21 11:50:00,52.21,52.22,52.12,52.16,8600.0,34.4367,34.4433,34.3773,34.4037,8600.0
2005-09-21 12:00:00,52.16,52.21,52.11,52.19,13000.0,34.4037,34.4367,34.3707,34.4235,13000.0
2005-09-21 12:10:00,52.2,52.21,52.16,52.17,7400.0,34.4301,34.4367,34.4037,34.4103,7400.0
2005-09-21 12:20:00,52.17,52.17,52.14,52.15,12400.0,34.4103,34.4103,34.3905,34.3971,12400.0
2005-09-21 12:30:00,52.15,52.15,51.98,51.99,18700.0,34.3971,34.3971,34.285,34.2916,18700.0
2005-09-21 12:40:00,52.0,52.0,51.9,51.96,52400.0,34.2982,34.2982,34.2322,34.2718,52400.0
2005-09-21 12:50:00,51.96,52.07,51.96,52.06,12500.0,34.2718,34.3443,34.2718,34.3377,12500.0
2005-09-21 13:00:00,52.08,52.13,52.08,52.08,12600.0,34.3509,34.3839,34.3509,34.3509,12600.0
2005-09-21 13:10:00,52.09,52.1,52.05,52.07,6300.0,34.3575,34.3641,34.3311,34.3443,6300.0
2005-09-21 13:20:00,52.07,52.1,51.98,51.99,10400.0,34.3443,34.3641,34.285,34.2916,10400.0
2005-09-21 13:30:00,51.99,52.01,51.97,51.98,9100.0,34.2916,34.3048,34.2784,34.285,9100.0
2005-09-21 13:40:00,51.98,51.98,51.9,51.9,8800.0,34.285,34.285,34.2322,34.2322,8800.0
2005-09-21 13:50:00,51.91,51.96,51.84,51.94,14600.0,34.2388,34.2718,34.1926,34.2586,14600.0
2005-09-21 14:00:00,51.97,51.99,51.78,51.85,20800.0,34.2784,34.2916,34.1531,34.1992,20800.0
2005-09-21 14:10:00,51.83,51.93,51.83,51.92,14000.0,34.186,34.252,34.186,34.2454,14000.0
2005-09-21 14:20:00,51.94,51.97,51.92,51.97,8300.0,34.2586,34.2784,34.2454,34.2784,8300.0
2005-09-21 14:30:00,51.97,51.98,51.95,51.98,8100.0,34.2784,34.285,34.2652,34.285,8100.0
2005-09-21 14:40:00,51.98,52.07,51.97,52.06,15800.0,34.285,34.3443,34.2784,34.3377,15800.0
2005-09-21 14:50:00,52.05,52.16,52.0,52.05,46300.0,34.3311,34.4037,34.2982,34.3311,46300.0
2005-09-21 15:00:00,52.04,52.04,51.83,51.87,19600.0,34.3245,34.3245,34.186,34.2124,19600.0
2005-09-21 15:10:00,51.88,51.99,51.87,51.98,17100.0,34.219,34.2916,34.2124,34.285,17100.0
2005-09-21 15:20:00,51.98,52.08,51.97,52.07,88200.0,34.285,34.3509,34.2784,34.3443,88200.0
2005-09-21 15:30:00,52.06,52.08,52.03,52.07,12400.0,34.3377,34.3509,34.3179,34.3443,12400.0
2005-09-21 15:40:00,52.07,52.16,52.06,52.14,35800.0,34.3443,34.4037,34.3377,34.3905,35800.0
2005-09-21 15:50:00,52.14,52.2,52.09,52.17,51000.0,34.3905,34.4301,34.3575,34.4103,51000.0
2005-09-22 09:30:00,52.35,52.59,52.35,52.53,28200.0,34.529,34.6873,34.529,34.6477,28200.0
2005-09-22 09:40:00,52.44,52.52,52.34,52.35,48100.0,34.5884,34.6411,34.5224,34.529,48100.0
2005-09-22 09:50:00,52.34,52.35,52.34,52.35,7500.0,34.5224,34.529,34.5224,34.529,7500.0
2005-09-22 10:00:00,52.35,52.37,52.34,52.37,23800.0,34.529,34.5422,34.5224,34.5422,23800.0
2005-09-22 10:10:00,52.37,52.46,52.36,52.4,13400.0,34.5422,34.6016,34.5356,34.562,13400.0
2005-09-22 10:20:00,52.34,52.34,52.07,52.14,13900.0,34.5224,34.5224,34.3443,34.3905,13900.0
2005-09-22 10:30:00,52.14,52.28,52.14,52.27,11400.0,34.3905,34.4828,34.3905,34.4762,11400.0
2005-09-22 10:40:00,52.27,52.28,52.2,52.2,23600.0,34.4762,34.4828,34.4301,34.4301,23600.0
2005-09-22 10:50:00,52.2,52.21,52.15,52.16,23400.0,34.4301,34.4367,34.3971,34.4037,23400.0
2005-09-22 11:00:00,52.16,52.19,52.02,52.05,29400.0,34.4037,34.4235,34.3114,34.3311,29400.0
2005-09-22 11:10:00,52.03,52.17,52.03,52.17,8500.0,34.3179,34.4103,34.3179,34.4103,8500.0
2005-09-22 11:20:00,52.15,52.17,52.1,52.1,7000.0,34.3971,34.4103,34.3641,34.3641,7000.0
2005-09-22 11:30:00,52.12,52.14,52.02,52.03,12200.0,34.3773,34.3905,34.3114,34.3179,12200.0
2005-09-22 11:40:00,52.05,52.11,52.05,52.09,6100.0,34.3311,34.3707,34.3311,34.3575,6100.0
2005-09-22 11:50:00,52.14,52.23,52.14,52.2,12900.0,34.3905,34.4499,34.3905,34.4301,12900.0
2005-09-22 12:00:00,52.2,52.22,52.09,52.09,4200.0,34.4301,34.4433,34.3575,34.3575,4200.0
2005-09-22 12:10:00,52.1,52.18,52.07,52.18,13300.0,34.3641,34.4169,34.3443,34.4169,13300.0
2005-09-22 12:20:00,52.18,52.25,52.16,52.22,8500.0,34.4169,34.4631,34.4037,34.4433,8500.0
2005-09-22 12:30:00,52.22,52.25,52.17,52.23,10100.0,34.4433,34.4631,34.4103,34.4499,10100.0
2005-09-22 12:40:00,52.22,52.22,52.12,52.17,21200.0,34.4433,34.4433,34.3773,34.4103,21200.0
2005-09-22 12:50:00,52.17,52.17,52.09,52.13,8700.0,34.4103,34.4103,34.3575,34.3839,8700.0
2005-09-22 13:00:00,52.15,52.15,52.04,52.04,5900.0,34.3971,34.3971,34.3245,34.3245,5900.0
2005-09-22 13:10:00,52.04,52.24,52.02,52.2,18600.0,34.3245,34.4565,34.3114,34.4301,18600.0
2005-09-22 13:20:00,52.21,52.22,52.15,52.16,5600.0,34.4367,34.4433,34.3971,34.4037,5600.0
2005-09-22 13:30:00,52.12,52.12,52.03,52.09,40800.0,34.3773,34.3773,34.3179,34.3575,40800.0
2005-09-22 13:40:00,52.08,52.19,52.04,52.13,27400.0,34.3509,34.4235,34.3245,34.3839,27400.0
2005-09-22 13:50:00,52.09,52.22,52.05,52.22,22500.0,34.3575,34.4433,34.3311,34.4433,22500.0
2005-09-22 14:00:00,52.25,52.47,52.25,52.42,25100.0,34.4631,34.6082,34.4631,34.5752,25100.0
2005-09-22 14:10:00,52.39,52.5,52.36,52.49,15300.0,34.5554,34.6279,34.5356,34.6214,15300.0
2005-09-22 14:20:00,52.5,52.52,52.42,52.43,14000.0,34.6279,34.6411,34.5752,34.5818,14000.0
2005-09-22 14:30:00,52.42,52.46,52.38,52.4,14300.0,34.5752,34.6016,34.5488,34.562,14300.0
2005-09-22 14:40:00,52.4,52.45,52.36,52.4,17600.0,34.562,34.595,34.5356,34.562,17600.0
2005-09-22 14:50:00,52.39,52.39,52.2,52.24,34000.0,34.5554,34.5554,34.4301,34.4565,34000.0
2005-09-22 15:00:00,52.25,52.34,52.17,52.3,36100.0,34.4631,34.5224,34.4103,34.496,36100.0
2005-09-22 15:10:00,52.28,52.28,52.21,52.23,19400.0,34.4828,34.4828,34.4367,34.4499,19400.0
2005-09-22 15:20:00,52.24,52.31,52.24,52.26,21700.0,34.4565,34.5026,34.4565,34.4697,21700.0
2005-09-22 15:30:00,52.26,52.26,52.22,52.26,26200.0,34.4697,34.4697,34.4433,34.4697,26200.0
2005-09-22 15:40:00,52.25,52.25,52.19,52.21,26700.0,34.4631,34.4631,34.4235,34.4367,26700.0
2005-09-22 15:50:00,52.21,52.21,52.15,52.21,49300.0,34.4367,34.4367,34.3971,34.4367,49300.0
2005-09-23 09:30:00,52.1,52.1,51.9,51.92,10900.0,34.3641,34.3641,34.2322,34.2454,10900.0
2005-09-23 09:40:00,51.92,51.97,51.82,51.85,6100.0,34.2454,34.2784,34.1794,34.1992,6100.0
2005-09-23 09:50:00,51.79,51.8,51.7,51.79,14800.0,34.1596,34.1662,34.1003,34.1596,14800.0
2005-09-23 10:00:00,51.77,51.81,51.55,51.62,27600.0,34.1465,34.1728,34.0013,34.0475,27600.0
2005-09-23 10:10:00,51.62,51.71,51.61,51.63,12200.0,34.0475,34.1069,34.0409,34.0541,12200.0
2005-09-23 10:20:00,51.64,51.9,51.64,51.89,12500.0,34.0607,34.2322,34.0607,34.2256,12500.0
2005-09-23 10:30:00,51.89,52.04,51.89,52.04,13800.0,34.2256,34.3245,34.2256,34.3245,13800.0
2005-09-23 10:40:00,52.04,52.08,52.01,52.01,20300.0,34.3245,34.3509,34.3048,34.3048,20300.0
2005-09-23 10:50:00,52.02,52.14,52.01,52.14,12100.0,34.3114,34.3905,34.3048,34.3905,12100.0
2005-09-23 11:00:00,52.14,52.17,52.14,52.17,12000.0,34.3905,34.4103,34.3905,34.4103,12000.0
2005-09-23 11:10:00,52.17,52.29,52.16,52.29,14500.0,34.4103,34.4894,34.4037,34.4894,14500.0
2005-09-23 11:20:00,52.29,52.5,52.29,52.5,17100.0,34.4894,34.6279,34.4894,34.6279,17100.0
2005-09-23 11:30:00,52.5,52.6,52.49,52.56,25600.0,34.6279,34.6939,34.6214,34.6675,25600.0
2005-09-23 11:40:00,52.59,52.62,52.57,52.59,9400.0,34.6873,34.7071,34.6741,34.6873,9400.0
2005-09-23 11:50:00,52.58,52.6,52.56,52.56,3700.0,34.6807,34.6939,34.6675,34.6675,3700.0
2005-09-23 12:00:00,52.55,52.56,52.46,52.49,9700.0,34.6609,34.6675,34.6016,34.6214,9700.0
2005-09-23 12:10:00,52.48,52.58,52.47,52.58,9800.0,34.6148,34.6807,34.6082,34.6807,9800.0
2005-09-23 12:20:00,52.59,52.61,52.51,52.53,8400.0,34.6873,34.7005,34.6345,34.6477,8400.0
2005-09-23 12:30:00,52.53,52.54,52.5,52.51,8300.0,34.6477,34.6543,34.6279,34.6345,8300.0
2005-09-23 12:40:00,52.51,52.51,52.44,52.46,3700.0,34.6345,34.6345,34.5884,34.6016,3700.0
2005-09-23 12:50:00,52.46,52.46,52.43,52.46,6300.0,34.6016,34.6016,34.5818,34.6016,6300.0
2005-09-23 13:00:00,52.47,52.64,52.47,52.62,11700.0,34.6082,34.7203,34.6082,34.7071,11700.0
2005-09-23 13:10:00,52.63,52.76,52.63,52.75,15400.0,34.7137,34.7994,34.7137,34.7928,15400.0
2005-09-23 13:20:00,52.75,52.79,52.74,52.79,4800.0,34.7928,34.8192,34.7862,34.8192,4800.0
2005-09-23 13:30:00,52.79,52.85,52.76,52.79,10400.0,34.8192,34.8588,34.7994,34.8192,10400.0
2005-09-23 13:40:00,52.82,52.82,52.76,52.76,9500.0,34.839,34.839,34.7994,34.7994,9500.0
2005-09-23 13:50:00,52.77,53.01,52.77,53.0,11300.0,34.806,34.9643,34.806,34.9577,11300.0
2005-09-23 14:00:00,53.01,53.2,53.01,53.19,12300.0,34.9643,35.0897,34.9643,35.0831,12300.0
2005-09-23 14:10:00,53.19,53.19,53.03,53.05,16200.0,35.0831,35.0831,34.9775,34.9907,16200.0
2005-09-23 14:20:00,53.05,53.15,53.02,53.13,11000.0,34.9907,35.0567,34.9709,35.0435,11000.0
2005-09-23 14:30:00,53.13,53.13,53.1,53.1,9600.0,35.0435,35.0435,35.0237,35.0237,9600.0
2005-09-23 14:40:00,53.1,53.1,53.01,53.06,13900.0,35.0237,35.0237,34.9643,34.9973,13900.0
2005-09-23 14:50:00,53.06,53.1,53.06,53.09,18900.0,34.9973,35.0237,34.9973,35.0171,18900.0
2005-09-23 15:00:00,53.09,53.09,52.94,53.01,22900.0,35.0171,35.0171,34.9182,34.9643,22900.0
2005-09-23 15:10:00,53.02,53.03,52.97,53.02,17500.0,34.9709,34.9775,34.938,34.9709,17500.0
2005-09-23 15:20:00,53.02,53.08,53.02,53.04,29800.0,34.9709,35.0105,34.9709,34.9841,29800.0
2005-09-23 15:30:00,53.04,53.06,52.97,53.0,29200.0,34.9841,34.9973,34.938,34.9577,29200.0
2005-09-23 15:40:00,53.0,53.0,52.98,52.98,28100.0,34.9577,34.9577,34.9445,34.9445,28100.0
2005-09-23 15:50:00,52.98,53.02,52.98,53.02,26400.0,34.9445,34.9709,34.9445,34.9709,26400.0
2005-09-26 09:40:00,52.99,52.99,52.96,52.97,11700.0,34.9511,34.9511,34.9314,34.938,11700.0
2005-09-26 09:50:00,52.97,52.97,52.7,52.84,13700.0,34.938,34.938,34.7599,34.8522,13700.0
2005-09-26 10:00:00,52.8,52.98,52.8,52.98,15300.0,34.8258,34.9445,34.8258,34.9445,15300.0
2005-09-26 10:10:00,53.0,53.22,53.0,53.22,8400.0,34.9577,35.1028,34.9577,35.1028,8400.0
2005-09-26 10:20:00,53.22,53.45,53.22,53.43,15900.0,35.1028,35.2546,35.1028,35.2414,15900.0
2005-09-26 10:30:00,53.43,53.44,53.41,53.42,15200.0,35.2414,35.248,35.2282,35.2348,15200.0
2005-09-26 10:40:00,53.43,53.48,53.4,53.41,8600.0,35.2414,35.2743,35.2216,35.2282,8600.0
2005-09-26 10:50:00,53.38,53.52,53.38,53.49,6400.0,35.2084,35.3007,35.2084,35.2809,6400.0
2005-09-26 11:00:00,53.46,53.5,53.31,53.33,17500.0,35.2611,35.2875,35.1622,35.1754,17500.0
2005-09-26 11:10:00,53.33,53.42,53.33,53.39,12900.0,35.1754,35.2348,35.1754,35.215,12900.0
2005-09-26 11:20:00,53.4,53.54,53.4,53.54,5600.0,35.2216,35.3139,35.2216,35.3139,5600.0
2005-09-26 11:30:00,53.52,53.52,53.37,53.37,15800.0,35.3007,35.3007,35.2018,35.2018,15800.0
2005-09-26 11:40:00,53.3,53.3,53.24,53.25,12100.0,35.1556,35.1556,35.116,35.1226,12100.0
2005-09-26 11:50:00,53.25,53.27,53.25,53.25,7300.0,35.1226,35.1358,35.1226,35.1226,7300.0
2005-09-26 12:00:00,53.25,53.27,53.23,53.27,9100.0,35.1226,35.1358,35.1094,35.1358,9100.0
2005-09-26 12:10:00,53.34,53.38,53.22,53.22,18900.0,35.182,35.2084,35.1028,35.1028,18900.0
2005-09-26 12:20:00,53.23,53.23,53.12,53.14,10300.0,35.1094,35.1094,35.0369,35.0501,10300.0
2005-09-26 12:30:00,53.14,53.14,53.01,53.09,8000.0,35.0501,35.0501,34.9643,35.0171,8000.0
2005-09-26 12:40:00,53.1,53.11,53.0,53.0,9600.0,35.0237,35.0303,34.9577,34.9577,9600.0
2005-09-26 12:50:00,53.0,53.03,52.95,53.03,7800.0,34.9577,34.9775,34.9248,34.9775,7800.0
2005-09-26 13:00:00,53.03,53.03,52.96,53.0,7600.0,34.9775,34.9775,34.9314,34.9577,7600.0
2005-09-26 13:10:00,53.01,53.03,52.91,52.91,12100.0,34.9643,34.9775,34.8984,34.8984,12100.0
2005-09-26 13:20:00,52.85,52.93,52.78,52.79,15100.0,34.8588,34.9116,34.8126,34.8192,15100.0
2005-09-26 13:30:00,52.78,52.78,52.68,52.74,6500.0,34.8126,34.8126,34.7467,34.7862,6500.0
2005-09-26 13:40:00,52.75,52.89,52.75,52.84,9500.0,34.7928,34.8852,34.7928,34.8522,9500.0
2005-09-26 13:50:00,52.85,52.94,52.84,52.91,5400.0,34.8588,34.9182,34.8522,34.8984,5400.0
2005-09-26 14:00:00,52.94,52.94,52.76,52.76,6700.0,34.9182,34.9182,34.7994,34.7994,6700.0
2005-09-26 14:10:00,52.77,52.79,52.52,52.52,12100.0,34.806,34.8192,34.6411,34.6411,12100.0
2005-09-26 14:20:00,52.52,52.58,52.48,52.58,7500.0,34.6411,34.6807,34.6148,34.6807,7500.0
2005-09-26 14:30:00,52.58,52.62,52.55,52.62,8800.0,34.6807,34.7071,34.6609,34.7071,8800.0
2005-09-26 14:40:00,52.62,52.63,52.57,52.62,7800.0,34.7071,34.7137,34.6741,34.7071,7800.0
2005-09-26 14:50:00,52.64,52.64,52.56,52.57,13900.0,34.7203,34.7203,34.6675,34.6741,13900.0
2005-09-26 15:00:00,52.57,52.68,52.57,52.66,8300.0,34.6741,34.7467,34.6741,34.7335,8300.0
2005-09-26 15:10:00,52.66,52.67,52.64,52.65,8800.0,34.7335,34.7401,34.7203,34.7269,8800.0
2005-09-26 15:20:00,52.64,52.72,52.58,52.59,11700.0,34.7203,34.7731,34.6807,34.6873,11700.0
2005-09-26 15:30:00,52.58,52.75,52.58,52.72,16700.0,34.6807,34.7928,34.6807,34.7731,16700.0
2005-09-26 15:40:00,52.78,52.78,52.65,52.73,28500.0,34.8126,34.8126,34.7269,34.7797,28500.0
2005-09-26 15:50:00,52.73,52.74,52.65,52.7,36700.0,34.7797,34.7862,34.7269,34.7599,36700.0
2005-09-27 09:30:00,52.57,52.75,52.57,52.67,10000.0,34.6741,34.7928,34.6741,34.7401,10000.0
2005-09-27 09:40:00,52.66,53.05,52.66,52.92,11100.0,34.7335,34.9907,34.7335,34.905,11100.0
2005-09-27 09:50:00,52.92,53.06,52.89,53.02,3900.0,34.905,34.9973,34.8852,34.9709,3900.0
2005-09-27 10:00:00,53.02,53.02,52.74,52.79,8500.0,34.9709,34.9709,34.7862,34.8192,8500.0
2005-09-27 10:10:00,52.84,52.89,52.8,52.84,5200.0,34.8522,34.8852,34.8258,34.8522,5200.0
2005-09-27 10:20:00,52.86,53.04,52.82,53.04,5400.0,34.8654,34.9841,34.839,34.9841,5400.0
2005-09-27 10:30:00,53.03,53.13,52.9,52.9,8000.0,34.9775,35.0435,34.8918,34.8918,8000.0
2005-09-27 10:40:00,52.82,52.82,52.7,52.7,7200.0,34.839,34.839,34.7599,34.7599,7200.0
2005-09-27 10:50:00,52.66,52.66,52.56,52.61,4300.0,34.7335,34.7335,34.6675,34.7005,4300.0
2005-09-27 11:00:00,52.6,52.63,52.53,52.55,5100.0,34.6939,34.7137,34.6477,34.6609,5100.0
2005-09-27 11:10:00,52.6,52.63,52.55,52.63,4800.0,34.6939,34.7137,34.6609,34.7137,4800.0
2005-09-27 11:20:00,52.63,52.68,52.62,52.67,2300.0,34.7137,34.7467,34.7071,34.7401,2300.0
2005-09-27 11:30:00,52.66,52.67,52.61,52.62,2600.0,34.7335,34.7401,34.7005,34.7071,2600.0
2005-09-27 11:40:00,52.63,52.63,52.55,52.57,4100.0,34.7137,34.7137,34.6609,34.6741,4100.0
2005-09-27 11:50:00,52.58,52.58,52.55,52.58,26500.0,34.6807,34.6807,34.6609,34.6807,26500.0
2005-09-27 12:00:00,52.55,52.7,52.54,52.58,5900.0,34.6609,34.7599,34.6543,34.6807,5900.0
2005-09-27 12:10:00,52.53,52.53,52.52,52.53,3600.0,34.6477,34.6477,34.6411,34.6477,3600.0
2005-09-27 12:20:00,52.52,52.54,52.52,52.52,2200.0,34.6411,34.6543,34.6411,34.6411,2200.0
2005-09-27 12:30:00,52.54,52.54,52.49,52.51,2500.0,34.6543,34.6543,34.6214,34.6345,2500.0
2005-09-27 12:40:00,52.51,52.55,52.5,52.5,3900.0,34.6345,34.6609,34.6279,34.6279,3900.0
2005-09-27 12:50:00,52.54,52.57,52.52,52.54,4300.0,34.6543,34.6741,34.6411,34.6543,4300.0
2005-09-27 13:00:00,52.56,52.57,52.54,52.57,15500.0,34.6675,34.6741,34.6543,34.6741,15500.0
2005-09-27 13:10:00,52.55,52.57,52.55,52.57,3800.0,34.6609,34.6741,34.6609,34.6741,3800.0
2005-09-27 13:20:00,52.56,52.7,52.55,52.67,23000.0,34.6675,34.7599,34.6609,34.7401,23000.0
2005-09-27 13:30:00,52.68,52.69,52.6,52.63,6100.0,34.7467,34.7533,34.6939,34.7137,6100.0
2005-09-27 13:40:00,52.63,52.64,52.56,52.56,5100.0,34.7137,34.7203,34.6675,34.6675,5100.0
2005-09-27 13:50:00,52.55,52.69,52.55,52.64,9600.0,34.6609,34.7533,34.6609,34.7203,9600.0
2005-09-27 14:00:00,52.64,52.69,52.59,52.6,30700.0,34.7203,34.7533,34.6873,34.6939,30700.0
2005-09-27 14:10:00,52.6,52.6,52.55,52.57,39400.0,34.6939,34.6939,34.6609,34.6741,39400.0
2005-09-27 14:20:00,52.57,52.57,52.45,52.47,4200.0,34.6741,34.6741,34.595,34.6082,4200.0
2005-09-27 14:30:00,52.47,52.55,52.47,52.54,6700.0,34.6082,34.6609,34.6082,34.6543,6700.0
2005-09-27 14:40:00,52.54,52.68,52.54,52.64,32000.0,34.6543,34.7467,34.6543,34.7203,32000.0
2005-09-27 14:50:00,52.65,52.87,52.65,52.87,10500.0,34.7269,34.872,34.7269,34.872,10500.0
2005-09-27 15:00:00,52.89,52.91,52.78,52.78,13400.0,34.8852,34.8984,34.8126,34.8126,13400.0
2005-09-27 15:10:00,52.79,52.8,52.68,52.68,13600.0,34.8192,34.8258,34.7467,34.7467,13600.0
2005-09-27 15:20:00,52.68,52.71,52.65,52.7,12100.0,34.7467,34.7665,34.7269,34.7599,12100.0
2005-09-27 15:30:00,52.69,52.69,52.59,52.59,32100.0,34.7533,34.7533,34.6873,34.6873,32100.0
2005-09-27 15:40:00,52.59,52.59,52.48,52.5,30200.0,34.6873,34.6873,34.6148,34.6279,30200.0
2005-09-27 15:50:00,52.5,52.5,52.48,52.5,16400.0,34.6279,34.6279,34.6148,34.6279,16400.0
2005-09-28 09:30:00,52.6,52.7,52.57,52.62,18600.0,34.6939,34.7599,34.6741,34.7071,18600.0
2005-09-28 09:40:00,52.63,52.71,52.63,52.7,6700.0,34.7137,34.7665,34.7137,34.7599,6700.0
2005-09-28 09:50:00,52.7,52.8,52.7,52.75,25000.0,34.7599,34.8258,34.7599,34.7928,25000.0
2005-09-28 10:00:00,52.75,52.75,52.62,52.69,26000.0,34.7928,34.7928,34.7071,34.7533,26000.0
2005-09-28 10:10:00,52.7,52.75,52.68,52.69,54700.0,34.7599,34.7928,34.7467,34.7533,54700.0
2005-09-28 10:20:00,52.69,52.75,52.69,52.73,9800.0,34.7533,34.7928,34.7533,34.7797,9800.0
2005-09-28 10:30:00,52.73,52.79,52.68,52.72,8200.0,34.7797,34.8192,34.7467,34.7731,8200.0
2005-09-28 10:40:00,52.72,52.73,52.69,52.72,3600.0,34.7731,34.7797,34.7533,34.7731,3600.0
2005-09-28 10:50:00,52.72,52.75,52.7,52.75,7500.0,34.7731,34.7928,34.7599,34.7928,7500.0
2005-09-28 11:00:00,52.75,52.78,52.73,52.73,7700.0,34.7928,34.8126,34.7797,34.7797,7700.0
2005-09-28 11:10:00,52.73,52.73,52.71,52.72,4000.0,34.7797,34.7797,34.7665,34.7731,4000.0
2005-09-28 11:20:00,52.73,52.75,52.73,52.75,6900.0,34.7797,34.7928,34.7797,34.7928,6900.0
2005-09-28 11:30:00,52.74,52.74,52.65,52.67,21700.0,34.7862,34.7862,34.7269,34.7401,21700.0
2005-09-28 11:40:00,52.64,52.65,52.38,52.38,9400.0,34.7203,34.7269,34.5488,34.5488,9400.0
2005-09-28 11:50:00,52.39,52.39,52.37,52.37,11300.0,34.5554,34.5554,34.5422,34.5422,11300.0
2005-09-28 12:00:00,52.36,52.38,52.25,52.25,8200.0,34.5356,34.5488,34.4631,34.4631,8200.0
2005-09-28 12:10:00,52.25,52.25,52.13,52.16,20800.0,34.4631,34.4631,34.3839,34.4037,20800.0
2005-09-28 12:20:00,52.15,52.18,52.14,52.18,6500.0,34.3971,34.4169,34.3905,34.4169,6500.0
2005-09-28 12:30:00,52.17,52.19,52.13,52.14,2300.0,34.4103,34.4235,34.3839,34.3905,2300.0
2005-09-28 12:40:00,52.13,52.15,52.08,52.09,10700.0,34.3839,34.3971,34.3509,34.3575,10700.0
2005-09-28 12:50:00,52.09,52.13,52.08,52.13,13200.0,34.3575,34.3839,34.3509,34.3839,13200.0
2005-09-28 13:00:00,52.13,52.14,52.07,52.09,5800.0,34.3839,34.3905,34.3443,34.3575,5800.0
2005-09-28 13:10:00,52.09,52.09,52.02,52.03,5700.0,34.3575,34.3575,34.3114,34.3179,5700.0
2005-09-28 13:20:00,52.02,52.04,51.98,51.98,12100.0,34.3114,34.3245,34.285,34.285,12100.0
2005-09-28 13:30:00,51.97,51.97,51.88,51.93,12200.0,34.2784,34.2784,34.219,34.252,12200.0
2005-09-28 13:40:00,51.93,51.94,51.88,51.91,16700.0,34.252,34.2586,34.219,34.2388,16700.0
2005-09-28 13:50:00,51.92,52.05,51.92,52.0,27500.0,34.2454,34.3311,34.2454,34.2982,27500.0
2005-09-28 14:00:00,52.0,52.0,51.96,51.98,22700.0,34.2982,34.2982,34.2718,34.285,22700.0
2005-09-28 14:10:00,51.99,52.05,51.99,52.04,24000.0,34.2916,34.3311,34.2916,34.3245,24000.0
2005-09-28 14:20:00,52.04,52.14,52.04,52.13,24900.0,34.3245,34.3905,34.3245,34.3839,24900.0
2005-09-28 14:30:00,52.13,52.25,52.13,52.24,20400.0,34.3839,34.4631,34.3839,34.4565,20400.0
2005-09-28 14:40:00,52.24,52.4,52.24,52.35,24000.0,34.4565,34.562,34.4565,34.529,24000.0
2005-09-28 14:50:00,52.35,52.48,52.34,52.48,12200.0,34.529,34.6148,34.5224,34.6148,12200.0
2005-09-28 15:00:00,52.48,52.53,52.46,52.5,15600.0,34.6148,34.6477,34.6016,34.6279,15600.0
2005-09-28 15:10:00,52.49,52.56,52.48,52.55,16300.0,34.6214,34.6675,34.6148,34.6609,16300.0
2005-09-28 15:20:00,52.56,52.56,52.46,52.46,16700.0,34.6675,34.6675,34.6016,34.6016,16700.0
2005-09-28 15:30:00,52.46,52.55,52.46,52.49,23000.0,34.6016,34.6609,34.6016,34.6214,23000.0
2005-09-28 15:40:00,52.5,52.5,52.4,52.46,19600.0,34.6279,34.6279,34.562,34.6016,19600.0
2005-09-28 15:50:00,52.46,52.5,52.45,52.49,40300.0,34.6016,34.6279,34.595,34.6214,40300.0
2005-09-29 09:30:00,52.35,52.35,51.92,51.92,10500.0,34.529,34.529,34.2454,34.2454,10500.0
2005-09-29 09:40:00,51.86,52.09,51.86,51.94,16400.0,34.2058,34.3575,34.2058,34.2586,16400.0
2005-09-29 09:50:00,51.94,52.0,51.9,51.94,5900.0,34.2586,34.2982,34.2322,34.2586,5900.0
2005-09-29 10:00:00,51.89,51.89,51.75,51.82,10300.0,34.2256,34.2256,34.1333,34.1794,10300.0
2005-09-29 10:10:00,51.83,51.83,51.67,51.76,10500.0,34.186,34.186,34.0805,34.1399,10500.0
2005-09-29 10:20:00,51.75,51.77,51.69,51.69,4200.0,34.1333,34.1465,34.0937,34.0937,4200.0
2005-09-29 10:30:00,51.74,52.12,51.71,52.09,24700.0,34.1267,34.3773,34.1069,34.3575,24700.0
2005-09-29 10:40:00,52.1,52.21,52.1,52.11,22500.0,34.3641,34.4367,34.3641,34.3707,22500.0
2005-09-29 10:50:00,52.14,52.14,51.89,51.9,18300.0,34.3905,34.3905,34.2256,34.2322,18300.0
2005-09-29 11:00:00,51.9,51.91,51.72,51.72,18700.0,34.2322,34.2388,34.1135,34.1135,18700.0
2005-09-29 11:10:00,51.8,51.9,51.77,51.89,3600.0,34.1662,34.2322,34.1465,34.2256,3600.0
2005-09-29 11:20:00,51.93,52.08,51.92,51.96,10900.0,34.252,34.3509,34.2454,34.2718,10900.0
2005-09-29 11:30:00,51.96,51.96,51.85,51.95,9000.0,34.2718,34.2718,34.1992,34.2652,9000.0
2005-09-29 11:40:00,51.97,52.21,51.97,52.2,14800.0,34.2784,34.4367,34.2784,34.4301,14800.0
2005-09-29 11:50:00,52.2,52.57,52.2,52.45,42500.0,34.4301,34.6741,34.4301,34.595,42500.0
2005-09-29 12:00:00,52.44,52.49,52.29,52.29,10100.0,34.5884,34.6214,34.4894,34.4894,10100.0
2005-09-29 12:10:00,52.29,52.34,52.26,52.34,9700.0,34.4894,34.5224,34.4697,34.5224,9700.0
2005-09-29 12:20:00,52.36,52.39,52.35,52.35,2600.0,34.5356,34.5554,34.529,34.529,2600.0
2005-09-29 12:30:00,52.35,52.42,52.35,52.42,4900.0,34.529,34.5752,34.529,34.5752,4900.0
2005-09-29 12:40:00,52.42,52.45,52.42,52.45,12100.0,34.5752,34.595,34.5752,34.595,12100.0
2005-09-29 12:50:00,52.45,52.46,52.44,52.44,7900.0,34.595,34.6016,34.5884,34.5884,7900.0
2005-09-29 13:00:00,52.45,52.45,52.4,52.43,7800.0,34.595,34.595,34.562,34.5818,7800.0
2005-09-29 13:10:00,52.42,52.53,52.42,52.5,18800.0,34.5752,34.6477,34.5752,34.6279,18800.0
2005-09-29 13:20:00,52.51,52.57,52.5,52.53,9400.0,34.6345,34.6741,34.6279,34.6477,9400.0
2005-09-29 13:30:00,52.55,52.67,52.55,52.58,9600.0,34.6609,34.7401,34.6609,34.6807,9600.0
2005-09-29 13:40:00,52.58,52.64,52.55,52.64,5200.0,34.6807,34.7203,34.6609,34.7203,5200.0
2005-09-29 13:50:00,52.65,52.67,52.54,52.54,8700.0,34.7269,34.7401,34.6543,34.6543,8700.0
2005-09-29 14:00:00,52.56,52.65,52.53,52.64,12600.0,34.6675,34.7269,34.6477,34.7203,12600.0
2005-09-29 14:10:00,52.63,52.63,52.54,52.55,5900.0,34.7137,34.7137,34.6543,34.6609,5900.0
2005-09-29 14:20:00,52.55,52.6,52.51,52.57,12700.0,34.6609,34.6939,34.6345,34.6741,12700.0
2005-09-29 14:30:00,52.58,52.61,52.56,52.61,10600.0,34.6807,34.7005,34.6675,34.7005,10600.0
2005-09-29 14:40:00,52.62,52.74,52.58,52.62,12300.0,34.7071,34.7862,34.6807,34.7071,12300.0
2005-09-29 14:50:00,52.6,52.64,52.59,52.64,10300.0,34.6939,34.7203,34.6873,34.7203,10300.0
2005-09-29 15:00:00,52.64,52.66,52.61,52.63,8500.0,34.7203,34.7335,34.7005,34.7137,8500.0
2005-09-29 15:10:00,52.66,52.7,52.66,52.69,6800.0,34.7335,34.7599,34.7335,34.7533,6800.0
2005-09-29 15:20:00,52.68,52.79,52.6,52.66,46300.0,34.7467,34.8192,34.6939,34.7335,46300.0
2005-09-29 15:30:00,52.66,52.69,52.62,52.69,14700.0,34.7335,34.7533,34.7071,34.7533,14700.0
2005-09-29 15:40:00,52.69,52.69,52.57,52.58,18500.0,34.7533,34.7533,34.6741,34.6807,18500.0
2005-09-29 15:50:00,52.6,52.63,52.56,52.61,28800.0,34.6939,34.7137,34.6675,34.7005,28800.0
2005-09-30 09:30:00,52.7,52.7,52.53,52.53,14200.0,34.7599,34.7599,34.6477,34.6477,14200.0
2005-09-30 09:40:00,52.52,52.83,52.52,52.74,9700.0,34.6411,34.8456,34.6411,34.7862,9700.0
2005-09-30 09:50:00,52.77,52.83,52.72,52.83,16000.0,34.806,34.8456,34.7731,34.8456,16000.0
2005-09-30 10:00:00,52.83,52.99,52.82,52.95,6200.0,34.8456,34.9511,34.839,34.9248,6200.0
2005-09-30 10:10:00,52.9,52.95,52.81,52.84,6000.0,34.8918,34.9248,34.8324,34.8522,6000.0
2005-09-30 10:20:00,52.86,52.99,52.86,52.98,7100.0,34.8654,34.9511,34.8654,34.9445,7100.0
2005-09-30 10:30:00,52.97,53.05,52.97,52.98,4600.0,34.938,34.9907,34.938,34.9445,4600.0
2005-09-30 10:40:00,52.99,53.15,52.94,53.15,10300.0,34.9511,35.0567,34.9182,35.0567,10300.0
2005-09-30 10:50:00,53.15,53.3,53.15,53.3,6300.0,35.0567,35.1556,35.0567,35.1556,6300.0
2005-09-30 11:00:00,53.28,53.3,53.28,53.28,4600.0,35.1424,35.1556,35.1424,35.1424,4600.0
2005-09-30 11:10:00,53.28,53.28,53.24,53.24,4400.0,35.1424,35.1424,35.116,35.116,4400.0
2005-09-30 11:20:00,53.22,53.25,53.16,53.19,2500.0,35.1028,35.1226,35.0633,35.0831,2500.0
2005-09-30 11:30:00,53.19,53.24,53.18,53.19,5400.0,35.0831,35.116,35.0765,35.0831,5400.0
2005-09-30 11:40:00,53.18,53.19,53.16,53.17,5300.0,35.0765,35.0831,35.0633,35.0699,5300.0
2005-09-30 11:50:00,53.13,53.13,53.05,53.05,7800.0,35.0435,35.0435,34.9907,34.9907,7800.0
2005-09-30 12:00:00,53.04,53.09,53.04,53.08,4300.0,34.9841,35.0171,34.9841,35.0105,4300.0
2005-09-30 12:10:00,53.08,53.08,52.97,53.0,4000.0,35.0105,35.0105,34.938,34.9577,4000.0
2005-09-30 12:20:00,53.01,53.02,52.99,52.99,4200.0,34.9643,34.9709,34.9511,34.9511,4200.0
2005-09-30 12:30:00,52.98,53.04,52.97,52.98,8100.0,34.9445,34.9841,34.938,34.9445,8100.0
2005-09-30 12:40:00,52.98,53.0,52.85,52.87,36300.0,34.9445,34.9577,34.8588,34.872,36300.0
2005-09-30 12:50:00,52.85,52.85,52.63,52.66,22800.0,34.8588,34.8588,34.7137,34.7335,22800.0
2005-09-30 13:00:00,52.66,52.78,52.66,52.75,5300.0,34.7335,34.8126,34.7335,34.7928,5300.0
2005-09-30 13:10:00,52.79,52.83,52.71,52.74,5800.0,34.8192,34.8456,34.7665,34.7862,5800.0
2005-09-30 13:20:00,52.74,52.74,52.66,52.69,3000.0,34.7862,34.7862,34.7335,34.7533,3000.0
2005-09-30 13:30:00,52.67,52.75,52.66,52.74,4900.0,34.7401,34.7928,34.7335,34.7862,4900.0
2005-09-30 13:40:00,52.73,52.74,52.72,52.72,2900.0,34.7797,34.7862,34.7731,34.7731,2900.0
2005-09-30 13:50:00,52.75,52.75,52.7,52.74,3600.0,34.7928,34.7928,34.7599,34.7862,3600.0
2005-09-30 14:00:00,52.73,52.8,52.69,52.76,26200.0,34.7797,34.8258,34.7533,34.7994,26200.0
2005-09-30 14:10:00,52.77,52.77,52.66,52.67,5800.0,34.806,34.806,34.7335,34.7401,5800.0
2005-09-30 14:20:00,52.68,52.72,52.66,52.68,13800.0,34.7467,34.7731,34.7335,34.7467,13800.0
2005-09-30 14:30:00,52.67,52.71,52.6,52.71,37100.0,34.7401,34.7665,34.6939,34.7665,37100.0
2005-09-30 14:40:00,52.72,52.76,52.69,52.76,10000.0,34.7731,34.7994,34.7533,34.7994,10000.0
2005-09-30 14:50:00,52.76,52.76,52.69,52.76,17200.0,34.7994,34.7994,34.7533,34.7994,17200.0
2005-09-30 15:00:00,52.77,52.79,52.76,52.77,10600.0,34.806,34.8192,34.7994,34.806,10600.0
2005-09-30 15:10:00,52.77,52.88,52.77,52.86,21500.0,34.806,34.8786,34.806,34.8654,21500.0
2005-09-30 15:20:00,52.86,52.86,52.79,52.79,15300.0,34.8654,34.8654,34.8192,34.8192,15300.0
2005-09-30 15:30:00,52.79,52.8,52.63,52.63,34400.0,34.8192,34.8258,34.7137,34.7137,34400.0
2005-09-30 15:40:00,52.64,52.7,52.64,52.7,18900.0,34.7203,34.7599,34.7203,34.7599,18900.0
2005-09-30 15:50:00,52.72,52.8,52.72,52.8,22200.0,34.7731,34.8258,34.7731,34.8258,22200.0
2005-10-03 09:30:00,52.72,52.72,52.59,52.6,10900.0,34.7731,34.7731,34.6873,34.6939,10900.0
2005-10-03 09:40:00,52.6,53.05,52.57,53.05,13200.0,34.6939,34.9907,34.6741,34.9907,13200.0
2005-10-03 09:50:00,53.03,53.08,52.91,53.08,15300.0,34.9775,35.0105,34.8984,35.0105,15300.0
2005-10-03 10:00:00,53.05,53.05,52.87,52.87,13600.0,34.9907,34.9907,34.872,34.872,13600.0
2005-10-03 10:10:00,52.87,52.88,52.79,52.84,14000.0,34.872,34.8786,34.8192,34.8522,14000.0
2005-10-03 10:20:00,52.86,52.88,52.84,52.84,3700.0,34.8654,34.8786,34.8522,34.8522,3700.0
2005-10-03 10:30:00,52.84,52.91,52.82,52.91,12500.0,34.8522,34.8984,34.839,34.8984,12500.0
2005-10-03 10:40:00,52.9,52.98,52.9,52.98,9700.0,34.8918,34.9445,34.8918,34.9445,9700.0
2005-10-03 10:50:00,52.98,53.03,52.93,52.93,8400.0,34.9445,34.9775,34.9116,34.9116,8400.0
2005-10-03 11:00:00,52.93,53.03,52.92,53.03,30000.0,34.9116,34.9775,34.905,34.9775,30000.0
2005-10-03 11:10:00,53.02,53.02,52.99,53.01,6900.0,34.9709,34.9709,34.9511,34.9643,6900.0
2005-10-03 11:20:00,53.01,53.06,53.01,53.05,6500.0,34.9643,34.9973,34.9643,34.9907,6500.0
2005-10-03 11:30:00,53.05,53.11,53.01,53.02,17300.0,34.9907,35.0303,34.9643,34.9709,17300.0
2005-10-03 11:40:00,53.02,53.07,53.01,53.06,6300.0,34.9709,35.0039,34.9643,34.9973,6300.0
2005-10-03 11:50:00,53.07,53.14,53.04,53.12,9700.0,35.0039,35.0501,34.9841,35.0369,9700.0
2005-10-03 12:00:00,53.14,53.28,53.14,53.28,13200.0,35.0501,35.1424,35.0501,35.1424,13200.0
2005-10-03 12:10:00,53.29,53.3,53.24,53.24,9700.0,35.149,35.1556,35.116,35.116,9700.0
2005-10-03 12:20:00,53.24,53.28,53.23,53.24,8700.0,35.116,35.1424,35.1094,35.116,8700.0
2005-10-03 12:30:00,53.23,53.23,53.11,53.11,6700.0,35.1094,35.1094,35.0303,35.0303,6700.0
2005-10-03 12:40:00,53.09,53.17,53.09,53.17,4400.0,35.0171,35.0699,35.0171,35.0699,4400.0
2005-10-03 12:50:00,53.17,53.19,53.14,53.17,6700.0,35.0699,35.0831,35.0501,35.0699,6700.0
2005-10-03 13:00:00,53.17,53.27,53.17,53.27,8700.0,35.0699,35.1358,35.0699,35.1358,8700.0
2005-10-03 13:10:00,53.29,53.34,53.29,53.33,6500.0,35.149,35.182,35.149,35.1754,6500.0
2005-10-03 13:20:00,53.33,53.34,53.25,53.25,8600.0,35.1754,35.182,35.1226,35.1226,8600.0
2005-10-03 13:30:00,53.26,53.28,53.2,53.27,12300.0,35.1292,35.1424,35.0897,35.1358,12300.0
2005-10-03 13:40:00,53.27,53.35,53.27,53.35,6600.0,35.1358,35.1886,35.1358,35.1886,6600.0
2005-10-03 13:50:00,53.35,53.49,53.35,53.41,14500.0,35.1886,35.2809,35.1886,35.2282,14500.0
2005-10-03 14:00:00,53.41,53.42,53.29,53.34,13400.0,35.2282,35.2348,35.149,35.182,13400.0
2005-10-03 14:10:00,53.34,53.39,53.34,53.37,22200.0,35.182,35.215,35.182,35.2018,22200.0
2005-10-03 14:20:00,53.37,53.38,53.25,53.37,21600.0,35.2018,35.2084,35.1226,35.2018,21600.0
2005-10-03 14:30:00,53.38,53.39,53.3,53.31,8000.0,35.2084,35.215,35.1556,35.1622,8000.0
2005-10-03 14:40:00,53.3,53.35,53.3,53.35,15800.0,35.1556,35.1886,35.1556,35.1886,15800.0
2005-10-03 14:50:00,53.35,53.4,53.29,53.29,16200.0,35.1886,35.2216,35.149,35.149,16200.0
2005-10-03 15:00:00,53.29,53.44,53.29,53.43,45100.0,35.149,35.248,35.149,35.2414,45100.0
2005-10-03 15:10:00,53.44,53.55,53.35,53.55,62100.0,35.248,35.3205,35.1886,35.3205,62100.0
2005-10-03 15:20:00,53.56,53.6,53.55,53.57,20600.0,35.3271,35.3535,35.3205,35.3337,20600.0
2005-10-03 15:30:00,53.57,53.73,53.57,53.71,37300.0,35.3337,35.4392,35.3337,35.426,37300.0
2005-10-03 15:40:00,53.71,53.71,53.68,53.68,31600.0,35.426,35.426,35.4063,35.4063,31600.0
2005-10-03 15:50:00,53.66,53.67,53.59,53.6,38500.0,35.3931,35.3997,35.3469,35.3535,38500.0
2005-10-04 09:30:00,53.65,53.65,53.51,53.64,18000.0,35.3865,35.3865,35.2941,35.3799,18000.0
2005-10-04 09:40:00,53.63,53.63,53.56,53.6,9700.0,35.3733,35.3733,35.3271,35.3535,9700.0
2005-10-04 09:50:00,53.59,53.61,53.55,53.56,12600.0,35.3469,35.3601,35.3205,35.3271,12600.0
2005-10-04 10:00:00,53.55,53.62,53.55,53.6,22800.0,35.3205,35.3667,35.3205,35.3535,22800.0
2005-10-04 10:10:00,53.58,53.61,53.55,53.58,26600.0,35.3403,35.3601,35.3205,35.3403,26600.0
2005-10-04 10:20:00,53.58,53.8,53.58,53.72,36600.0,35.3403,35.4854,35.3403,35.4326,36600.0
2005-10-04 10:30:00,53.71,53.71,53.58,53.63,10900.0,35.426,35.426,35.3403,35.3733,10900.0
2005-10-04 10:40:00,53.64,53.73,53.64,53.71,10500.0,35.3799,35.4392,35.3799,35.426,10500.0
2005-10-04 10:50:00,53.71,53.71,53.65,53.69,14000.0,35.426,35.426,35.3865,35.4128,14000.0
2005-10-04 11:00:00,53.69,53.7,53.61,53.61,12100.0,35.4128,35.4194,35.3601,35.3601,12100.0
2005-10-04 11:10:00,53.61,53.61,53.54,53.56,7600.0,35.3601,35.3601,35.3139,35.3271,7600.0
2005-10-04 11:20:00,53.56,53.67,53.56,53.65,4500.0,35.3271,35.3997,35.3271,35.3865,4500.0
2005-10-04 11:30:00,53.7,53.74,53.7,53.74,8400.0,35.4194,35.4458,35.4194,35.4458,8400.0
2005-10-04 11:40:00,53.74,53.84,53.73,53.83,23200.0,35.4458,35.5118,35.4392,35.5052,23200.0
2005-10-04 11:50:00,53.85,53.86,53.78,53.82,6100.0,35.5184,35.525,35.4722,35.4986,6100.0
2005-10-04 12:00:00,53.85,53.85,53.8,53.8,4500.0,35.5184,35.5184,35.4854,35.4854,4500.0
2005-10-04 12:10:00,53.8,53.83,53.8,53.8,5600.0,35.4854,35.5052,35.4854,35.4854,5600.0
2005-10-04 12:20:00,53.79,53.79,53.74,53.77,11600.0,35.4788,35.4788,35.4458,35.4656,11600.0
2005-10-04 12:30:00,53.77,53.78,53.72,53.74,3600.0,35.4656,35.4722,35.4326,35.4458,3600.0
2005-10-04 12:40:00,53.75,53.78,53.75,53.78,2600.0,35.4524,35.4722,35.4524,35.4722,2600.0
2005-10-04 12:50:00,53.75,53.8,53.74,53.8,9300.0,35.4524,35.4854,35.4458,35.4854,9300.0
2005-10-04 13:00:00,53.8,53.84,53.76,53.79,5300.0,35.4854,35.5118,35.459,35.4788,5300.0
2005-10-04 13:10:00,53.78,53.78,53.72,53.76,5000.0,35.4722,35.4722,35.4326,35.459,5000.0
2005-10-04 13:20:00,53.75,53.76,53.74,53.74,4500.0,35.4524,35.459,35.4458,35.4458,4500.0
2005-10-04 13:30:00,53.74,53.76,53.73,53.75,9400.0,35.4458,35.459,35.4392,35.4524,9400.0
2005-10-04 13:40:00,53.76,53.76,53.7,53.71,8500.0,35.459,35.459,35.4194,35.426,8500.0
2005-10-04 13:50:00,53.7,53.74,53.65,53.74,8400.0,35.4194,35.4458,35.3865,35.4458,8400.0
2005-10-04 14:00:00,53.72,53.73,53.67,53.7,5800.0,35.4326,35.4392,35.3997,35.4194,5800.0
2005-10-04 14:10:00,53.71,53.79,53.71,53.75,7100.0,35.426,35.4788,35.426,35.4524,7100.0
2005-10-04 14:20:00,53.74,53.74,53.7,53.7,13700.0,35.4458,35.4458,35.4194,35.4194,13700.0
2005-10-04 14:30:00,53.7,53.7,53.6,53.67,24000.0,35.4194,35.4194,35.3535,35.3997,24000.0
2005-10-04 14:40:00,53.68,53.7,53.64,53.66,12700.0,35.4063,35.4194,35.3799,35.3931,12700.0
2005-10-04 14:50:00,53.67,53.72,53.5,53.5,33100.0,35.3997,35.4326,35.2875,35.2875,33100.0
2005-10-04 15:00:00,53.47,53.48,53.37,53.42,23400.0,35.2677,35.2743,35.2018,35.2348,23400.0
2005-10-04 15:10:00,53.43,53.43,53.18,53.2,25700.0,35.2414,35.2414,35.0765,35.0897,25700.0
2005-10-04 15:20:00,53.19,53.29,53.18,53.29,18600.0,35.0831,35.149,35.0765,35.149,18600.0
2005-10-04 15:30:00,53.28,53.28,53.21,53.26,38800.0,35.1424,35.1424,35.0963,35.1292,38800.0
2005-10-04 15:40:00,53.26,53.33,53.25,53.27,28200.0,35.1292,35.1754,35.1226,35.1358,28200.0
2005-10-04 15:50:00,53.28,53.29,53.15,53.24,54200.0,35.1424,35.149,35.0567,35.116,54200.0
2005-10-05 09:30:00,53.15,53.15,53.03,53.06,14500.0,35.0567,35.0567,34.9775,34.9973,14500.0
2005-10-05 09:40:00,53.06,53.06,52.83,52.98,23800.0,34.9973,34.9973,34.8456,34.9445,23800.0
2005-10-05 09:50:00,52.98,52.98,52.76,52.8,18300.0,34.9445,34.9445,34.7994,34.8258,18300.0
2005-10-05 10:00:00,52.78,52.78,52.6,52.6,14100.0,34.8126,34.8126,34.6939,34.6939,14100.0
2005-10-05 10:10:00,52.6,52.61,52.48,52.54,17000.0,34.6939,34.7005,34.6148,34.6543,17000.0
2005-10-05 10:20:00,52.52,52.6,52.51,52.59,24200.0,34.6411,34.6939,34.6345,34.6873,24200.0
2005-10-05 10:30:00,52.6,52.77,52.59,52.77,44100.0,34.6939,34.806,34.6873,34.806,44100.0
2005-10-05 10:40:00,52.77,52.85,52.77,52.85,27300.0,34.806,34.8588,34.806,34.8588,27300.0
2005-10-05 10:50:00,52.85,52.85,52.8,52.81,26700.0,34.8588,34.8588,34.8258,34.8324,26700.0
2005-10-05 11:00:00,52.79,52.79,52.67,52.78,17600.0,34.8192,34.8192,34.7401,34.8126,17600.0
2005-10-05 11:10:00,52.78,52.78,52.76,52.78,9200.0,34.8126,34.8126,34.7994,34.8126,9200.0
2005-10-05 11:20:00,52.76,52.77,52.6,52.61,10800.0,34.7994,34.806,34.6939,34.7005,10800.0
2005-10-05 11:30:00,52.6,52.61,52.57,52.59,17700.0,34.6939,34.7005,34.6741,34.6873,17700.0
2005-10-05 11:40:00,52.59,52.66,52.58,52.61,46600.0,34.6873,34.7335,34.6807,34.7005,46600.0
2005-10-05 11:50:00,52.62,52.68,52.55,52.57,23300.0,34.7071,34.7467,34.6609,34.6741,23300.0
2005-10-05 12:00:00,52.57,52.58,52.47,52.49,8700.0,34.6741,34.6807,34.6082,34.6214,8700.0
2005-10-05 12:10:00,52.49,52.5,52.46,52.49,9100.0,34.6214,34.6279,34.6016,34.6214,9100.0
2005-10-05 12:20:00,52.48,52.48,52.35,52.36,11500.0,34.6148,34.6148,34.529,34.5356,11500.0
2005-10-05 12:30:00,52.31,52.34,52.3,52.3,13500.0,34.5026,34.5224,34.496,34.496,13500.0
2005-10-05 12:40:00,52.31,52.38,52.31,52.38,15400.0,34.5026,34.5488,34.5026,34.5488,15400.0
2005-10-05 12:50:00,52.39,52.46,52.38,52.46,21400.0,34.5554,34.6016,34.5488,34.6016,21400.0
2005-10-05 13:00:00,52.46,52.59,52.46,52.59,29100.0,34.6016,34.6873,34.6016,34.6873,29100.0
2005-10-05 13:10:00,52.62,52.72,52.6,52.71,9500.0,34.7071,34.7731,34.6939,34.7665,9500.0
2005-10-05 13:20:00,52.72,52.85,52.72,52.82,17100.0,34.7731,34.8588,34.7731,34.839,17100.0
2005-10-05 13:30:00,52.84,52.9,52.81,52.82,26500.0,34.8522,34.8918,34.8324,34.839,26500.0
2005-10-05 13:40:00,52.81,52.82,52.69,52.75,12900.0,34.8324,34.839,34.7533,34.7928,12900.0
2005-10-05 13:50:00,52.74,52.77,52.7,52.77,13300.0,34.7862,34.806,34.7599,34.806,13300.0
2005-10-05 14:00:00,52.76,52.76,52.69,52.72,8900.0,34.7994,34.7994,34.7533,34.7731,8900.0
2005-10-05 14:10:00,52.73,52.83,52.72,52.78,13400.0,34.7797,34.8456,34.7731,34.8126,13400.0
2005-10-05 14:20:00,52.78,52.88,52.78,52.81,18700.0,34.8126,34.8786,34.8126,34.8324,18700.0
2005-10-05 14:30:00,52.81,52.83,52.66,52.66,14500.0,34.8324,34.8456,34.7335,34.7335,14500.0
2005-10-05 14:40:00,52.67,52.69,52.61,52.62,14100.0,34.7401,34.7533,34.7005,34.7071,14100.0
2005-10-05 14:50:00,52.62,52.72,52.55,52.57,19200.0,34.7071,34.7731,34.6609,34.6741,19200.0
2005-10-05 15:00:00,52.57,52.57,52.48,52.56,10800.0,34.6741,34.6741,34.6148,34.6675,10800.0
2005-10-05 15:10:00,52.54,52.59,52.46,52.46,9500.0,34.6543,34.6873,34.6016,34.6016,9500.0
2005-10-05 15:20:00,52.4,52.4,52.27,52.32,16100.0,34.562,34.562,34.4762,34.5092,16100.0
2005-10-05 15:30:00,52.31,52.32,52.15,52.15,20600.0,34.5026,34.5092,34.3971,34.3971,20600.0
2005-10-05 15:40:00,52.16,52.2,52.0,52.01,27800.0,34.4037,34.4301,34.2982,34.3048,27800.0
2005-10-05 15:50:00,52.0,52.03,51.97,51.98,37100.0,34.2982,34.3179,34.2784,34.285,37100.0
2005-10-06 09:30:00,52.0,52.01,51.72,51.9,14300.0,34.2982,34.3048,34.1135,34.2322,14300.0
2005-10-06 09:40:00,51.92,52.05,51.91,51.92,9200.0,34.2454,34.3311,34.2388,34.2454,9200.0
2005-10-06 09:50:00,51.87,52.18,51.82,52.18,25800.0,34.2124,34.4169,34.1794,34.4169,25800.0
2005-10-06 10:00:00,52.19,52.22,52.05,52.05,13500.0,34.4235,34.4433,34.3311,34.3311,13500.0
2005-10-06 10:10:00,51.99,52.16,51.99,52.05,13600.0,34.2916,34.4037,34.2916,34.3311,13600.0
2005-10-06 10:20:00,52.06,52.1,52.0,52.07,10100.0,34.3377,34.3641,34.2982,34.3443,10100.0
2005-10-06 10:30:00,52.12,52.13,51.97,52.0,16200.0,34.3773,34.3839,34.2784,34.2982,16200.0
2005-10-06 10:40:00,52.01,52.19,52.0,52.18,12100.0,34.3048,34.4235,34.2982,34.4169,12100.0
2005-10-06 10:50:00,52.19,52.21,52.15,52.18,5800.0,34.4235,34.4367,34.3971,34.4169,5800.0
2005-10-06 11:00:00,52.19,52.2,52.12,52.19,5100.0,34.4235,34.4301,34.3773,34.4235,5100.0
2005-10-06 11:10:00,52.2,52.37,52.2,52.34,10000.0,34.4301,34.5422,34.4301,34.5224,10000.0
2005-10-06 11:20:00,52.35,52.37,52.25,52.25,3800.0,34.529,34.5422,34.4631,34.4631,3800.0
2005-10-06 11:30:00,52.24,52.25,52.2,52.24,73300.0,34.4565,34.4631,34.4301,34.4565,73300.0
2005-10-06 11:40:00,52.25,52.28,52.14,52.14,7000.0,34.4631,34.4828,34.3905,34.3905,7000.0
2005-10-06 11:50:00,52.15,52.16,52.11,52.16,9900.0,34.3971,34.4037,34.3707,34.4037,9900.0
2005-10-06 12:00:00,52.15,52.22,52.15,52.22,18400.0,34.3971,34.4433,34.3971,34.4433,18400.0
2005-10-06 12:10:00,52.24,52.26,52.21,52.21,24800.0,34.4565,34.4697,34.4367,34.4367,24800.0
2005-10-06 12:20:00,52.19,52.22,52.09,52.09,8000.0,34.4235,34.4433,34.3575,34.3575,8000.0
2005-10-06 12:30:00,52.04,52.16,52.03,52.16,9800.0,34.3245,34.4037,34.3179,34.4037,9800.0
2005-10-06 12:40:00,52.18,52.24,52.15,52.24,8800.0,34.4169,34.4565,34.3971,34.4565,8800.0
2005-10-06 12:50:00,52.24,52.25,52.22,52.24,5300.0,34.4565,34.4631,34.4433,34.4565,5300.0
2005-10-06 13:00:00,52.25,52.31,52.21,52.21,13400.0,34.4631,34.5026,34.4367,34.4367,13400.0
2005-10-06 13:10:00,52.19,52.27,52.18,52.18,9600.0,34.4235,34.4762,34.4169,34.4169,9600.0
2005-10-06 13:20:00,52.21,52.37,52.2,52.33,25800.0,34.4367,34.5422,34.4301,34.5158,25800.0
2005-10-06 13:30:00,52.33,52.34,52.26,52.26,5900.0,34.5158,34.5224,34.4697,34.4697,5900.0
2005-10-06 13:40:00,52.27,52.34,52.26,52.27,5200.0,34.4762,34.5224,34.4697,34.4762,5200.0
2005-10-06 13:50:00,52.26,52.26,52.01,52.03,21800.0,34.4697,34.4697,34.3048,34.3179,21800.0
2005-10-06 14:00:00,52.04,52.1,52.02,52.07,39500.0,34.3245,34.3641,34.3114,34.3443,39500.0
2005-10-06 14:10:00,52.07,52.13,52.01,52.13,19800.0,34.3443,34.3839,34.3048,34.3839,19800.0
2005-10-06 14:20:00,52.1,52.1,51.93,52.07,23900.0,34.3641,34.3641,34.252,34.3443,23900.0
2005-10-06 14:30:00,52.07,52.11,51.97,51.97,24700.0,34.3443,34.3707,34.2784,34.2784,24700.0
2005-10-06 14:40:00,51.94,51.99,51.93,51.98,13100.0,34.2586,34.2916,34.252,34.285,13100.0
2005-10-06 14:50:00,51.97,51.97,51.71,51.87,19100.0,34.2784,34.2784,34.1069,34.2124,19100.0
2005-10-06 15:00:00,51.88,51.89,51.75,51.75,14500.0,34.219,34.2256,34.1333,34.1333,14500.0
2005-10-06 15:10:00,51.75,51.85,51.75,51.79,15000.0,34.1333,34.1992,34.1333,34.1596,15000.0
2005-10-06 15:20:00,51.79,51.79,51.51,51.53,16800.0,34.1596,34.1596,33.975,33.9882,16800.0
2005-10-06 15:30:00,51.52,51.52,51.34,51.39,32400.0,33.9816,33.9816,33.8628,33.8958,32400.0
2005-10-06 15:40:00,51.38,51.65,51.38,51.65,47100.0,33.8892,34.0673,33.8892,34.0673,47100.0
2005-10-06 15:50:00,51.65,51.72,51.58,51.72,46400.0,34.0673,34.1135,34.0211,34.1135,46400.0
2005-10-07 09:30:00,51.9,51.9,51.78,51.85,24400.0,34.2322,34.2322,34.1531,34.1992,24400.0
2005-10-07 09:40:00,51.81,51.99,51.81,51.9,16200.0,34.1728,34.2916,34.1728,34.2322,16200.0
2005-10-07 09:50:00,51.89,51.99,51.76,51.99,28800.0,34.2256,34.2916,34.1399,34.2916,28800.0
2005-10-07 10:00:00,51.99,51.99,51.8,51.82,22000.0,34.2916,34.2916,34.1662,34.1794,22000.0
2005-10-07 10:10:00,51.81,51.85,51.76,51.78,23700.0,34.1728,34.1992,34.1399,34.1531,23700.0
2005-10-07 10:20:00,51.76,51.89,51.65,51.85,14100.0,34.1399,34.2256,34.0673,34.1992,14100.0
2005-10-07 10:30:00,51.8,51.92,51.75,51.87,9800.0,34.1662,34.2454,34.1333,34.2124,9800.0
2005-10-07 10:40:00,51.89,51.89,51.66,51.73,23700.0,34.2256,34.2256,34.0739,34.1201,23700.0
2005-10-07 10:50:00,51.75,51.91,51.74,51.91,10700.0,34.1333,34.2388,34.1267,34.2388,10700.0
2005-10-07 11:00:00,51.9,51.9,51.81,51.85,21100.0,34.2322,34.2322,34.1728,34.1992,21100.0
2005-10-07 11:10:00,51.88,51.89,51.79,51.79,9100.0,34.219,34.2256,34.1596,34.1596,9100.0
2005-10-07 11:20:00,51.77,51.91,51.76,51.85,9500.0,34.1465,34.2388,34.1399,34.1992,9500.0
2005-10-07 11:30:00,51.81,51.81,51.75,51.76,7900.0,34.1728,34.1728,34.1333,34.1399,7900.0
2005-10-07 11:40:00,51.75,51.77,51.7,51.7,12200.0,34.1333,34.1465,34.1003,34.1003,12200.0
2005-10-07 11:50:00,51.69,51.95,51.64,51.86,10500.0,34.0937,34.2652,34.0607,34.2058,10500.0
2005-10-07 12:00:00,51.85,51.91,51.81,51.91,9600.0,34.1992,34.2388,34.1728,34.2388,9600.0
2005-10-07 12:10:00,51.91,51.92,51.79,51.82,9300.0,34.2388,34.2454,34.1596,34.1794,9300.0
2005-10-07 12:20:00,51.77,51.77,51.66,51.68,8800.0,34.1465,34.1465,34.0739,34.0871,8800.0
2005-10-07 12:30:00,51.68,51.68,51.66,51.68,4100.0,34.0871,34.0871,34.0739,34.0871,4100.0
2005-10-07 12:40:00,51.67,51.78,51.67,51.78,7500.0,34.0805,34.1531,34.0805,34.1531,7500.0
2005-10-07 12:50:00,51.79,51.79,51.76,51.77,6100.0,34.1596,34.1596,34.1399,34.1465,6100.0
2005-10-07 13:00:00,51.77,51.8,51.77,51.79,10700.0,34.1465,34.1662,34.1465,34.1596,10700.0
2005-10-07 13:10:00,51.8,51.89,51.8,51.84,5400.0,34.1662,34.2256,34.1662,34.1926,5400.0
2005-10-07 13:20:00,51.84,51.85,51.83,51.84,8900.0,34.1926,34.1992,34.186,34.1926,8900.0
2005-10-07 13:30:00,51.84,51.84,51.81,51.81,6900.0,34.1926,34.1926,34.1728,34.1728,6900.0
2005-10-07 13:40:00,51.81,51.82,51.78,51.79,13400.0,34.1728,34.1794,34.1531,34.1596,13400.0
2005-10-07 13:50:00,51.78,51.78,51.55,51.55,9500.0,34.1531,34.1531,34.0013,34.0013,9500.0
2005-10-07 14:00:00,51.58,51.63,51.55,51.58,9200.0,34.0211,34.0541,34.0013,34.0211,9200.0
2005-10-07 14:10:00,51.59,51.68,51.57,51.68,6100.0,34.0277,34.0871,34.0145,34.0871,6100.0
2005-10-07 14:20:00,51.68,51.75,51.65,51.75,30000.0,34.0871,34.1333,34.0673,34.1333,30000.0
2005-10-07 14:30:00,51.75,51.77,51.72,51.75,5600.0,34.1333,34.1465,34.1135,34.1333,5600.0
2005-10-07 14:40:00,51.75,51.88,51.72,51.82,41400.0,34.1333,34.219,34.1135,34.1794,41400.0
2005-10-07 14:50:00,51.81,51.83,51.54,51.54,10600.0,34.1728,34.186,33.9948,33.9948,10600.0
2005-10-07 15:00:00,51.54,51.6,51.51,51.6,14500.0,33.9948,34.0343,33.975,34.0343,14500.0
2005-10-07 15:10:00,51.63,51.73,51.61,51.66,15200.0,34.0541,34.1201,34.0409,34.0739,15200.0
2005-10-07 15:20:00,51.66,51.75,51.66,51.72,19800.0,34.0739,34.1333,34.0739,34.1135,19800.0
2005-10-07 15:30:00,51.72,51.74,51.66,51.68,22600.0,34.1135,34.1267,34.0739,34.0871,22600.0
2005-10-07 15:40:00,51.67,51.68,51.62,51.68,17900.0,34.0805,34.0871,34.0475,34.0871,17900.0
2005-10-07 15:50:00,51.68,51.76,51.68,51.76,25600.0,34.0871,34.1399,34.0871,34.1399,25600.0
2005-10-10 09:30:00,51.5,51.72,51.5,51.7,17200.0,33.9684,34.1135,33.9684,34.1003,17200.0
2005-10-10 09:40:00,51.7,51.7,51.5,51.56,6300.0,34.1003,34.1003,33.9684,34.0079,6300.0
2005-10-10 09:50:00,51.61,51.64,51.35,51.55,8100.0,34.0409,34.0607,33.8694,34.0013,8100.0
2005-10-10 10:00:00,51.57,51.62,51.44,51.61,8200.0,34.0145,34.0475,33.9288,34.0409,8200.0
2005-10-10 10:10:00,51.61,51.63,51.45,51.56,27900.0,34.0409,34.0541,33.9354,34.0079,27900.0
2005-10-10 10:20:00,51.57,51.63,51.54,51.56,13800.0,34.0145,34.0541,33.9948,34.0079,13800.0
2005-10-10 10:30:00,51.55,51.57,51.48,51.48,5400.0,34.0013,34.0145,33.9552,33.9552,5400.0
2005-10-10 10:40:00,51.49,51.62,51.42,51.42,17400.0,33.9618,34.0475,33.9156,33.9156,17400.0
2005-10-10 10:50:00,51.4,51.4,51.29,51.33,8900.0,33.9024,33.9024,33.8299,33.8562,8900.0
2005-10-10 11:00:00,51.31,51.48,51.29,51.48,16100.0,33.843,33.9552,33.8299,33.9552,16100.0
2005-10-10 11:10:00,51.49,51.49,51.41,51.41,8700.0,33.9618,33.9618,33.909,33.909,8700.0
2005-10-10 11:20:00,51.42,51.46,51.4,51.41,6100.0,33.9156,33.942,33.9024,33.909,6100.0
2005-10-10 11:30:00,51.42,51.43,51.2,51.2,13400.0,33.9156,33.9222,33.7705,33.7705,13400.0
2005-10-10 11:40:00,51.21,51.21,51.05,51.07,9600.0,33.7771,33.7771,33.6716,33.6848,9600.0
2005-10-10 11:50:00,51.08,51.14,51.08,51.12,7600.0,33.6913,33.7309,33.6913,33.7177,7600.0
2005-10-10 12:00:00,51.12,51.22,51.1,51.21,11500.0,33.7177,33.7837,33.7045,33.7771,11500.0
2005-10-10 12:10:00,51.21,51.22,51.2,51.2,4400.0,33.7771,33.7837,33.7705,33.7705,4400.0
2005-10-10 12:20:00,51.2,51.23,51.16,51.18,28600.0,33.7705,33.7903,33.7441,33.7573,28600.0
2005-10-10 12:30:00,51.18,51.2,51.18,51.2,7800.0,33.7573,33.7705,33.7573,33.7705,7800.0
2005-10-10 12:40:00,51.19,51.2,51.16,51.16,10300.0,33.7639,33.7705,33.7441,33.7441,10300.0
2005-10-10 12:50:00,51.18,51.2,51.17,51.17,17500.0,33.7573,33.7705,33.7507,33.7507,17500.0
2005-10-10 13:00:00,51.17,51.18,51.17,51.18,2300.0,33.7507,33.7573,33.7507,33.7573,2300.0
2005-10-10 13:10:00,51.19,51.19,51.15,51.16,10700.0,33.7639,33.7639,33.7375,33.7441,10700.0
2005-10-10 13:20:00,51.17,51.18,51.15,51.17,5000.0,33.7507,33.7573,33.7375,33.7507,5000.0
2005-10-10 13:30:00,51.17,51.2,51.17,51.2,20300.0,33.7507,33.7705,33.7507,33.7705,20300.0
2005-10-10 13:40:00,51.19,51.19,51.0,51.0,20800.0,33.7639,33.7639,33.6386,33.6386,20800.0
2005-10-10 13:50:00,50.99,50.99,50.89,50.93,7600.0,33.632,33.632,33.566,33.5924,7600.0
2005-10-10 14:00:00,50.95,50.95,50.86,50.86,12200.0,33.6056,33.6056,33.5462,33.5462,12200.0
2005-10-10 14:10:00,50.87,50.87,50.79,50.8,55600.0,33.5528,33.5528,33.5001,33.5067,55600.0
2005-10-10 14:20:00,50.8,50.83,50.71,50.78,19700.0,33.5067,33.5265,33.4473,33.4935,19700.0
2005-10-10 14:30:00,50.79,50.8,50.7,50.7,11900.0,33.5001,33.5067,33.4407,33.4407,11900.0
2005-10-10 14:40:00,50.7,50.75,50.66,50.66,14800.0,33.4407,33.4737,33.4143,33.4143,14800.0
2005-10-10 14:50:00,50.67,50.7,50.67,50.7,19600.0,33.4209,33.4407,33.4209,33.4407,19600.0
2005-10-10 15:00:00,50.7,50.7,50.68,50.7,27400.0,33.4407,33.4407,33.4275,33.4407,27400.0
2005-10-10 15:10:00,50.7,50.7,50.62,50.65,29300.0,33.4407,33.4407,33.3879,33.4077,29300.0
2005-10-10 15:20:00,50.64,50.69,50.64,50.64,36800.0,33.4011,33.4341,33.4011,33.4011,36800.0
2005-10-10 15:30:00,50.64,50.83,50.63,50.83,33500.0,33.4011,33.5265,33.3945,33.5265,33500.0
2005-10-10 15:40:00,50.83,50.86,50.79,50.79,20700.0,33.5265,33.5462,33.5001,33.5001,20700.0
2005-10-10 15:50:00,50.8,50.82,50.54,50.74,28300.0,33.5067,33.5199,33.3352,33.4671,28300.0
2005-10-11 09:30:00,50.62,50.86,50.62,50.81,18800.0,33.3879,33.5462,33.3879,33.5133,18800.0
2005-10-11 09:40:00,50.86,50.87,50.72,50.86,9700.0,33.5462,33.5528,33.4539,33.5462,9700.0
2005-10-11 09:50:00,50.81,50.91,50.81,50.88,18100.0,33.5133,33.5792,33.5133,33.5594,18100.0
2005-10-11 10:00:00,50.87,50.91,50.83,50.83,14900.0,33.5528,33.5792,33.5265,33.5265,14900.0
2005-10-11 10:10:00,50.83,50.83,50.57,50.58,13700.0,33.5265,33.5265,33.355,33.3616,13700.0
2005-10-11 10:20:00,50.57,50.67,50.56,50.66,25700.0,33.355,33.4209,33.3484,33.4143,25700.0
2005-10-11 10:30:00,50.66,50.86,50.65,50.84,28100.0,33.4143,33.5462,33.4077,33.533,28100.0
2005-10-11 10:40:00,50.83,50.92,50.81,50.85,16700.0,33.5265,33.5858,33.5133,33.5396,16700.0
2005-10-11 10:50:00,50.87,50.94,50.85,50.91,13600.0,33.5528,33.599,33.5396,33.5792,13600.0
2005-10-11 11:00:00,50.91,50.93,50.88,50.9,15500.0,33.5792,33.5924,33.5594,33.5726,15500.0
2005-10-11 11:10:00,50.9,50.93,50.88,50.92,19700.0,33.5726,33.5924,33.5594,33.5858,19700.0
2005-10-11 11:20:00,50.91,50.92,50.89,50.9,22400.0,33.5792,33.5858,33.566,33.5726,22400.0
2005-10-11 11:30:00,50.9,50.91,50.84,50.84,13500.0,33.5726,33.5792,33.533,33.533,13500.0
2005-10-11 11:40:00,50.85,50.89,50.82,50.84,11200.0,33.5396,33.566,33.5199,33.533,11200.0
2005-10-11 11:50:00,50.84,50.85,50.8,50.84,12100.0,33.533,33.5396,33.5067,33.533,12100.0
2005-10-11 12:00:00,50.83,50.84,50.81,50.81,13300.0,33.5265,33.533,33.5133,33.5133,13300.0
2005-10-11 12:10:00,50.81,50.84,50.8,50.8,13700.0,33.5133,33.533,33.5067,33.5067,13700.0
2005-10-11 12:20:00,50.81,50.81,50.77,50.78,11400.0,33.5133,33.5133,33.4869,33.4935,11400.0
2005-10-11 12:30:00,50.78,50.8,50.73,50.79,39800.0,33.4935,33.5067,33.4605,33.5001,39800.0
2005-10-11 12:40:00,50.8,50.85,50.76,50.85,8700.0,33.5067,33.5396,33.4803,33.5396,8700.0
2005-10-11 12:50:00,50.85,50.86,50.81,50.81,6100.0,33.5396,33.5462,33.5133,33.5133,6100.0
2005-10-11 13:00:00,50.83,50.9,50.81,50.85,11400.0,33.5265,33.5726,33.5133,33.5396,11400.0
2005-10-11 13:10:00,50.85,50.89,50.83,50.84,4400.0,33.5396,33.566,33.5265,33.533,4400.0
2005-10-11 13:20:00,50.84,50.89,50.84,50.89,18700.0,33.533,33.566,33.533,33.566,18700.0
2005-10-11 13:30:00,50.89,50.89,50.84,50.84,15400.0,33.566,33.566,33.533,33.533,15400.0
2005-10-11 13:40:00,50.83,50.87,50.82,50.83,9800.0,33.5265,33.5528,33.5199,33.5265,9800.0
2005-10-11 13:50:00,50.83,50.86,50.78,50.8,13400.0,33.5265,33.5462,33.4935,33.5067,13400.0
2005-10-11 14:00:00,50.79,50.81,50.64,50.76,18000.0,33.5001,33.5133,33.4011,33.4803,18000.0
2005-10-11 14:10:00,50.75,50.88,50.74,50.85,33300.0,33.4737,33.5594,33.4671,33.5396,33300.0
2005-10-11 14:20:00,50.85,50.89,50.81,50.84,29600.0,33.5396,33.566,33.5133,33.533,29600.0
2005-10-11 14:30:00,50.86,50.9,50.79,50.79,29800.0,33.5462,33.5726,33.5001,33.5001,29800.0
2005-10-11 14:40:00,50.76,50.86,50.76,50.85,17800.0,33.4803,33.5462,33.4803,33.5396,17800.0
2005-10-11 14:50:00,50.85,50.9,50.76,50.77,19300.0,33.5396,33.5726,33.4803,33.4869,19300.0
2005-10-11 15:00:00,50.77,50.82,50.74,50.81,7400.0,33.4869,33.5199,33.4671,33.5133,7400.0
2005-10-11 15:10:00,50.8,50.81,50.74,50.74,11500.0,33.5067,33.5133,33.4671,33.4671,11500.0
2005-10-11 15:20:00,50.74,50.74,50.64,50.68,15800.0,33.4671,33.4671,33.4011,33.4275,15800.0
2005-10-11 15:30:00,50.68,50.68,50.63,50.66,13200.0,33.4275,33.4275,33.3945,33.4143,13200.0
2005-10-11 15:40:00,50.67,50.79,50.67,50.72,23300.0,33.4209,33.5001,33.4209,33.4539,23300.0
2005-10-11 15:50:00,50.72,50.74,50.71,50.73,15700.0,33.4539,33.4671,33.4473,33.4605,15700.0
2005-10-12 09:30:00,50.67,50.75,50.67,50.73,11800.0,33.4209,33.4737,33.4209,33.4605,11800.0
2005-10-12 09:40:00,50.74,50.91,50.67,50.88,13700.0,33.4671,33.5792,33.4209,33.5594,13700.0
2005-10-12 09:50:00,50.87,50.88,50.77,50.8,10000.0,33.5528,33.5594,33.4869,33.5067,10000.0
2005-10-12 10:00:00,50.8,50.82,50.7,50.76,14000.0,33.5067,33.5199,33.4407,33.4803,14000.0
2005-10-12 10:10:00,50.76,50.87,50.76,50.87,17600.0,33.4803,33.5528,33.4803,33.5528,17600.0
2005-10-12 10:20:00,50.87,50.88,50.76,50.84,11400.0,33.5528,33.5594,33.4803,33.533,11400.0
2005-10-12 10:30:00,50.84,50.85,50.76,50.79,17900.0,33.533,33.5396,33.4803,33.5001,17900.0
2005-10-12 10:40:00,50.78,50.85,50.73,50.85,42400.0,33.4935,33.5396,33.4605,33.5396,42400.0
2005-10-12 10:50:00,50.82,50.85,50.78,50.85,15700.0,33.5199,33.5396,33.4935,33.5396,15700.0
2005-10-12 11:00:00,50.83,50.91,50.83,50.84,10800.0,33.5265,33.5792,33.5265,33.533,10800.0
2005-10-12 11:10:00,50.85,50.88,50.82,50.84,17600.0,33.5396,33.5594,33.5199,33.533,17600.0
2005-10-12 11:20:00,50.84,50.89,50.75,50.79,21900.0,33.533,33.566,33.4737,33.5001,21900.0
2005-10-12 11:30:00,50.81,50.85,50.75,50.75,10400.0,33.5133,33.5396,33.4737,33.4737,10400.0
2005-10-12 11:40:00,50.71,50.77,50.67,50.69,15500.0,33.4473,33.4869,33.4209,33.4341,15500.0
2005-10-12 11:50:00,50.69,50.73,50.67,50.68,16300.0,33.4341,33.4605,33.4209,33.4275,16300.0
2005-10-12 12:00:00,50.67,50.72,50.57,50.63,27100.0,33.4209,33.4539,33.355,33.3945,27100.0
2005-10-12 12:10:00,50.64,50.74,50.63,50.68,13000.0,33.4011,33.4671,33.3945,33.4275,13000.0
2005-10-12 12:20:00,50.68,50.69,50.63,50.66,9100.0,33.4275,33.4341,33.3945,33.4143,9100.0
2005-10-12 12:30:00,50.65,50.67,50.63,50.64,10100.0,33.4077,33.4209,33.3945,33.4011,10100.0
2005-10-12 12:40:00,50.66,50.67,50.59,50.59,4800.0,33.4143,33.4209,33.3682,33.3682,4800.0
2005-10-12 12:50:00,50.62,50.67,50.62,50.66,5600.0,33.3879,33.4209,33.3879,33.4143,5600.0
2005-10-12 13:00:00,50.66,50.72,50.65,50.72,8600.0,33.4143,33.4539,33.4077,33.4539,8600.0
2005-10-12 13:10:00,50.72,50.74,50.7,50.73,8900.0,33.4539,33.4671,33.4407,33.4605,8900.0
2005-10-12 13:20:00,50.74,50.8,50.7,50.73,18700.0,33.4671,33.5067,33.4407,33.4605,18700.0
2005-10-12 13:30:00,50.71,50.77,50.65,50.74,9400.0,33.4473,33.4869,33.4077,33.4671,9400.0
2005-10-12 13:40:00,50.75,50.76,50.63,50.69,15300.0,33.4737,33.4803,33.3945,33.4341,15300.0
2005-10-12 13:50:00,50.69,50.75,50.69,50.74,9600.0,33.4341,33.4737,33.4341,33.4671,9600.0
2005-10-12 14:00:00,50.74,50.77,50.72,50.74,10500.0,33.4671,33.4869,33.4539,33.4671,10500.0
2005-10-12 14:10:00,50.75,50.75,50.64,50.65,19000.0,33.4737,33.4737,33.4011,33.4077,19000.0
2005-10-12 14:20:00,50.65,50.65,50.35,50.48,29000.0,33.4077,33.4077,33.2099,33.2956,29000.0
2005-10-12 14:30:00,50.47,50.54,50.45,50.5,12700.0,33.289,33.3352,33.2758,33.3088,12700.0
2005-10-12 14:40:00,50.47,50.65,50.47,50.59,19800.0,33.289,33.4077,33.289,33.3682,19800.0
2005-10-12 14:50:00,50.59,50.67,50.59,50.66,12100.0,33.3682,33.4209,33.3682,33.4143,12100.0
2005-10-12 15:00:00,50.64,50.73,50.58,50.71,15300.0,33.4011,33.4605,33.3616,33.4473,15300.0
2005-10-12 15:10:00,50.71,50.74,50.7,50.74,12000.0,33.4473,33.4671,33.4407,33.4671,12000.0
2005-10-12 15:20:00,50.74,50.85,50.73,50.85,46300.0,33.4671,33.5396,33.4605,33.5396,46300.0
2005-10-12 15:30:00,50.81,50.85,50.76,50.77,28100.0,33.5133,33.5396,33.4803,33.4869,28100.0
2005-10-12 15:40:00,50.77,51.0,50.75,50.99,81700.0,33.4869,33.6386,33.4737,33.632,81700.0
2005-10-12 15:50:00,50.99,51.0,50.98,50.98,65200.0,33.632,33.6386,33.6254,33.6254,65200.0
2005-10-13 09:30:00,50.6,50.9,50.6,50.9,20500.0,33.3747,33.5726,33.3747,33.5726,20500.0
2005-10-13 09:40:00,50.9,51.14,50.89,51.13,24100.0,33.5726,33.7309,33.566,33.7243,24100.0
2005-10-13 09:50:00,51.13,51.23,51.11,51.11,35800.0,33.7243,33.7903,33.7111,33.7111,35800.0
2005-10-13 10:00:00,51.13,51.13,51.04,51.05,32100.0,33.7243,33.7243,33.665,33.6716,32100.0
2005-10-13 10:10:00,51.04,51.05,50.92,50.92,13400.0,33.665,33.6716,33.5858,33.5858,13400.0
2005-10-13 10:20:00,50.93,51.05,50.93,51.05,24000.0,33.5924,33.6716,33.5924,33.6716,24000.0
2005-10-13 10:30:00,51.05,51.07,50.95,51.06,91000.0,33.6716,33.6848,33.6056,33.6782,91000.0
2005-10-13 10:40:00,51.08,51.14,51.03,51.03,148700.0,33.6913,33.7309,33.6584,33.6584,148700.0
2005-10-13 10:50:00,51.05,51.1,50.89,50.91,24100.0,33.6716,33.7045,33.566,33.5792,24100.0
2005-10-13 11:00:00,50.92,51.08,50.91,51.07,16900.0,33.5858,33.6913,33.5792,33.6848,16900.0
2005-10-13 11:10:00,51.08,51.08,50.99,51.01,18000.0,33.6913,33.6913,33.632,33.6452,18000.0
2005-10-13 11:20:00,51.02,51.03,50.9,51.01,24000.0,33.6518,33.6584,33.5726,33.6452,24000.0
2005-10-13 11:30:00,51.01,51.01,50.98,51.01,31400.0,33.6452,33.6452,33.6254,33.6452,31400.0
2005-10-13 11:40:00,51.03,51.03,51.0,51.0,34600.0,33.6584,33.6584,33.6386,33.6386,34600.0
2005-10-13 11:50:00,51.0,51.07,51.0,51.02,24200.0,33.6386,33.6848,33.6386,33.6518,24200.0
2005-10-13 12:00:00,51.01,51.06,51.01,51.01,23900.0,33.6452,33.6782,33.6452,33.6452,23900.0
2005-10-13 12:10:00,51.01,51.06,51.01,51.05,31700.0,33.6452,33.6782,33.6452,33.6716,31700.0
2005-10-13 12:20:00,51.03,51.05,51.0,51.03,23600.0,33.6584,33.6716,33.6386,33.6584,23600.0
2005-10-13 12:30:00,51.03,51.06,51.02,51.03,34000.0,33.6584,33.6782,33.6518,33.6584,34000.0
2005-10-13 12:40:00,51.03,51.11,51.02,51.11,24200.0,33.6584,33.7111,33.6518,33.7111,24200.0
2005-10-13 12:50:00,51.11,51.11,50.93,51.09,34000.0,33.7111,33.7111,33.5924,33.6979,34000.0
2005-10-13 13:00:00,51.08,51.08,51.03,51.05,15700.0,33.6913,33.6913,33.6584,33.6716,15700.0
2005-10-13 13:10:00,51.05,51.05,50.98,50.98,45900.0,33.6716,33.6716,33.6254,33.6254,45900.0
2005-10-13 13:20:00,50.98,51.06,50.97,51.03,21200.0,33.6254,33.6782,33.6188,33.6584,21200.0
2005-10-13 13:30:00,51.04,51.08,51.0,51.07,23800.0,33.665,33.6913,33.6386,33.6848,23800.0
2005-10-13 13:40:00,51.07,51.07,50.96,50.99,16200.0,33.6848,33.6848,33.6122,33.632,16200.0
2005-10-13 13:50:00,50.98,51.04,50.98,51.04,27400.0,33.6254,33.665,33.6254,33.665,27400.0
2005-10-13 14:00:00,51.04,51.1,51.03,51.09,32300.0,33.665,33.7045,33.6584,33.6979,32300.0
2005-10-13 14:10:00,51.09,51.22,51.01,51.2,27900.0,33.6979,33.7837,33.6452,33.7705,27900.0
2005-10-13 14:20:00,51.2,51.39,51.11,51.12,41600.0,33.7705,33.8958,33.7111,33.7177,41600.0
2005-10-13 14:30:00,51.12,51.4,51.12,51.38,26600.0,33.7177,33.9024,33.7177,33.8892,26600.0
2005-10-13 14:40:00,51.37,51.44,51.3,51.43,29200.0,33.8826,33.9288,33.8365,33.9222,29200.0
2005-10-13 14:50:00,51.42,51.43,51.36,51.43,22400.0,33.9156,33.9222,33.876,33.9222,22400.0
2005-10-13 15:00:00,51.43,51.56,51.43,51.55,35700.0,33.9222,34.0079,33.9222,34.0013,35700.0
2005-10-13 15:10:00,51.56,51.61,51.55,51.56,47800.0,34.0079,34.0409,34.0013,34.0079,47800.0
2005-10-13 15:20:00,51.55,51.59,51.55,51.59,69600.0,34.0013,34.0277,34.0013,34.0277,69600.0
2005-10-13 15:30:00,51.59,51.74,51.57,51.73,72700.0,34.0277,34.1267,34.0145,34.1201,72700.0
2005-10-13 15:40:00,51.72,51.8,51.72,51.79,46700.0,34.1135,34.1662,34.1135,34.1596,46700.0
2005-10-13 15:50:00,51.8,51.81,51.79,51.79,49700.0,34.1662,34.1728,34.1596,34.1596,49700.0
2005-10-14 09:30:00,51.75,51.76,51.5,51.7,19400.0,34.1333,34.1399,33.9684,34.1003,19400.0
2005-10-14 09:40:00,51.7,51.81,51.7,51.81,12500.0,34.1003,34.1728,34.1003,34.1728,12500.0
2005-10-14 09:50:00,51.81,51.89,51.66,51.75,17300.0,34.1728,34.2256,34.0739,34.1333,17300.0
2005-10-14 10:00:00,51.78,51.94,51.78,51.8,12600.0,34.1531,34.2586,34.1531,34.1662,12600.0
2005-10-14 10:10:00,51.79,51.79,51.48,51.54,39500.0,34.1596,34.1596,33.9552,33.9948,39500.0
2005-10-14 10:20:00,51.55,51.75,51.55,51.71,12400.0,34.0013,34.1333,34.0013,34.1069,12400.0
2005-10-14 10:30:00,51.71,51.83,51.69,51.83,64900.0,34.1069,34.186,34.0937,34.186,64900.0
2005-10-14 10:40:00,51.84,51.9,51.74,51.85,35900.0,34.1926,34.2322,34.1267,34.1992,35900.0
2005-10-14 10:50:00,51.82,51.95,51.82,51.86,10500.0,34.1794,34.2652,34.1794,34.2058,10500.0
2005-10-14 11:00:00,51.85,51.91,51.85,51.89,21600.0,34.1992,34.2388,34.1992,34.2256,21600.0
2005-10-14 11:10:00,51.89,52.0,51.88,51.99,32600.0,34.2256,34.2982,34.219,34.2916,32600.0
2005-10-14 11:20:00,51.98,52.0,51.85,51.89,20400.0,34.285,34.2982,34.1992,34.2256,20400.0
2005-10-14 11:30:00,51.88,51.99,51.81,51.99,16400.0,34.219,34.2916,34.1728,34.2916,16400.0
2005-10-14 11:40:00,51.99,52.0,51.95,51.98,15100.0,34.2916,34.2982,34.2652,34.285,15100.0
2005-10-14 11:50:00,51.98,52.05,51.96,51.96,13100.0,34.285,34.3311,34.2718,34.2718,13100.0
2005-10-14 12:00:00,51.97,52.02,51.89,52.0,7700.0,34.2784,34.3114,34.2256,34.2982,7700.0
2005-10-14 12:10:00,52.0,52.1,52.0,52.05,4400.0,34.2982,34.3641,34.2982,34.3311,4400.0
2005-10-14 12:20:00,52.06,52.1,52.03,52.09,5300.0,34.3377,34.3641,34.3179,34.3575,5300.0
2005-10-14 12:30:00,52.08,52.13,52.08,52.13,7000.0,34.3509,34.3839,34.3509,34.3839,7000.0
2005-10-14 12:40:00,52.13,52.23,52.13,52.21,11900.0,34.3839,34.4499,34.3839,34.4367,11900.0
2005-10-14 12:50:00,52.17,52.18,52.04,52.11,7300.0,34.4103,34.4169,34.3245,34.3707,7300.0
2005-10-14 13:00:00,52.12,52.13,52.05,52.1,12800.0,34.3773,34.3839,34.3311,34.3641,12800.0
2005-10-14 13:10:00,52.1,52.16,52.1,52.14,10000.0,34.3641,34.4037,34.3641,34.3905,10000.0
2005-10-14 13:20:00,52.16,52.3,52.16,52.3,10200.0,34.4037,34.496,34.4037,34.496,10200.0
2005-10-14 13:30:00,52.34,52.34,52.29,52.33,15200.0,34.5224,34.5224,34.4894,34.5158,15200.0
2005-10-14 13:40:00,52.32,52.38,52.26,52.36,15600.0,34.5092,34.5488,34.4697,34.5356,15600.0
2005-10-14 13:50:00,52.37,52.47,52.35,52.46,21900.0,34.5422,34.6082,34.529,34.6016,21900.0
2005-10-14 14:00:00,52.45,52.46,52.36,52.36,20100.0,34.595,34.6016,34.5356,34.5356,20100.0
2005-10-14 14:10:00,52.36,52.37,52.31,52.37,8400.0,34.5356,34.5422,34.5026,34.5422,8400.0
2005-10-14 14:20:00,52.37,52.42,52.37,52.42,9200.0,34.5422,34.5752,34.5422,34.5752,9200.0
2005-10-14 14:30:00,52.42,52.45,52.42,52.44,15000.0,34.5752,34.595,34.5752,34.5884,15000.0
2005-10-14 14:40:00,52.45,52.47,52.4,52.45,15100.0,34.595,34.6082,34.562,34.595,15100.0
2005-10-14 14:50:00,52.46,52.58,52.46,52.5,53500.0,34.6016,34.6807,34.6016,34.6279,53500.0
2005-10-14 15:00:00,52.5,52.56,52.5,52.56,18500.0,34.6279,34.6675,34.6279,34.6675,18500.0
2005-10-14 15:10:00,52.55,52.57,52.5,52.5,17000.0,34.6609,34.6741,34.6279,34.6279,17000.0
2005-10-14 15:20:00,52.5,52.61,52.5,52.6,32600.0,34.6279,34.7005,34.6279,34.6939,32600.0
2005-10-14 15:30:00,52.6,52.69,52.6,52.68,35000.0,34.6939,34.7533,34.6939,34.7467,35000.0
2005-10-14 15:40:00,52.68,52.69,52.66,52.68,28300.0,34.7467,34.7533,34.7335,34.7467,28300.0
2005-10-14 15:50:00,52.68,52.71,52.65,52.71,52000.0,34.7467,34.7665,34.7269,34.7665,52000.0
2005-10-17 09:30:00,52.65,52.75,52.6,52.65,21900.0,34.7269,34.7928,34.6939,34.7269,21900.0
2005-10-17 09:40:00,52.7,52.71,52.61,52.61,12100.0,34.7599,34.7665,34.7005,34.7005,12100.0
2005-10-17 09:50:00,52.61,52.62,52.61,52.61,5200.0,34.7005,34.7071,34.7005,34.7005,5200.0
2005-10-17 10:00:00,52.61,52.68,52.6,52.61,26800.0,34.7005,34.7467,34.6939,34.7005,26800.0
2005-10-17 10:10:00,52.61,52.62,52.56,52.62,85400.0,34.7005,34.7071,34.6675,34.7071,85400.0
2005-10-17 10:20:00,52.61,52.62,52.59,52.62,54600.0,34.7005,34.7071,34.6873,34.7071,54600.0
2005-10-17 10:30:00,52.61,52.62,52.6,52.6,17800.0,34.7005,34.7071,34.6939,34.6939,17800.0
2005-10-17 10:40:00,52.6,52.62,52.59,52.62,33800.0,34.6939,34.7071,34.6873,34.7071,33800.0
2005-10-17 10:50:00,52.61,52.61,52.6,52.6,15400.0,34.7005,34.7005,34.6939,34.6939,15400.0
2005-10-17 11:00:00,52.6,52.67,52.6,52.61,20400.0,34.6939,34.7401,34.6939,34.7005,20400.0
2005-10-17 11:10:00,52.62,52.63,52.6,52.61,15400.0,34.7071,34.7137,34.6939,34.7005,15400.0
2005-10-17 11:20:00,52.62,52.62,52.49,52.55,45000.0,34.7071,34.7071,34.6214,34.6609,45000.0
2005-10-17 11:30:00,52.55,52.55,52.5,52.5,16900.0,34.6609,34.6609,34.6279,34.6279,16900.0
2005-10-17 11:40:00,52.51,52.58,52.51,52.57,59600.0,34.6345,34.6807,34.6345,34.6741,59600.0
2005-10-17 11:50:00,52.57,52.6,52.53,52.56,15500.0,34.6741,34.6939,34.6477,34.6675,15500.0
2005-10-17 12:00:00,52.59,52.59,52.53,52.54,26100.0,34.6873,34.6873,34.6477,34.6543,26100.0
2005-10-17 12:10:00,52.54,52.68,52.54,52.67,8900.0,34.6543,34.7467,34.6543,34.7401,8900.0
2005-10-17 12:20:00,52.67,52.68,52.66,52.67,7000.0,34.7401,34.7467,34.7335,34.7401,7000.0
2005-10-17 12:30:00,52.66,52.67,52.58,52.59,4900.0,34.7335,34.7401,34.6807,34.6873,4900.0
2005-10-17 12:40:00,52.59,52.59,52.5,52.52,14900.0,34.6873,34.6873,34.6279,34.6411,14900.0
2005-10-17 12:50:00,52.52,52.52,52.4,52.42,26900.0,34.6411,34.6411,34.562,34.5752,26900.0
2005-10-17 13:00:00,52.42,52.44,52.4,52.41,14800.0,34.5752,34.5884,34.562,34.5686,14800.0
2005-10-17 13:10:00,52.43,52.58,52.41,52.5,17200.0,34.5818,34.6807,34.5686,34.6279,17200.0
2005-10-17 13:20:00,52.5,52.65,52.49,52.64,10800.0,34.6279,34.7269,34.6214,34.7203,10800.0
2005-10-17 13:30:00,52.64,52.65,52.55,52.58,6300.0,34.7203,34.7269,34.6609,34.6807,6300.0
2005-10-17 13:40:00,52.58,52.7,52.57,52.7,10100.0,34.6807,34.7599,34.6741,34.7599,10100.0
2005-10-17 13:50:00,52.71,52.74,52.64,52.66,9100.0,34.7665,34.7862,34.7203,34.7335,9100.0
2005-10-17 14:00:00,52.66,52.66,52.58,52.61,8100.0,34.7335,34.7335,34.6807,34.7005,8100.0
2005-10-17 14:10:00,52.61,52.66,52.61,52.64,7500.0,34.7005,34.7335,34.7005,34.7203,7500.0
2005-10-17 14:20:00,52.65,52.66,52.6,52.61,7900.0,34.7269,34.7335,34.6939,34.7005,7900.0
2005-10-17 14:30:00,52.61,52.61,52.57,52.6,14700.0,34.7005,34.7005,34.6741,34.6939,14700.0
2005-10-17 14:40:00,52.6,52.62,52.5,52.5,13300.0,34.6939,34.7071,34.6279,34.6279,13300.0
2005-10-17 14:50:00,52.51,52.54,52.47,52.54,14900.0,34.6345,34.6543,34.6082,34.6543,14900.0
2005-10-17 15:00:00,52.56,52.66,52.56,52.6,13400.0,34.6675,34.7335,34.6675,34.6939,13400.0
2005-10-17 15:10:00,52.61,52.69,52.6,52.62,12200.0,34.7005,34.7533,34.6939,34.7071,12200.0
2005-10-17 15:20:00,52.62,52.71,52.6,52.7,12500.0,34.7071,34.7665,34.6939,34.7599,12500.0
2005-10-17 15:30:00,52.7,52.75,52.69,52.69,20500.0,34.7599,34.7928,34.7533,34.7533,20500.0
2005-10-17 15:40:00,52.7,52.75,52.7,52.72,24600.0,34.7599,34.7928,34.7599,34.7731,24600.0
2005-10-17 15:50:00,52.72,52.72,52.69,52.71,20900.0,34.7731,34.7731,34.7533,34.7665,20900.0
2005-10-18 09:30:00,52.4,52.62,52.18,52.5,19100.0,34.562,34.7071,34.4169,34.6279,19100.0
2005-10-18 09:40:00,52.34,52.34,52.3,52.3,2700.0,34.5224,34.5224,34.496,34.496,2700.0
2005-10-18 09:50:00,52.3,52.36,52.27,52.36,19700.0,34.496,34.5356,34.4762,34.5356,19700.0
2005-10-18 10:00:00,52.34,52.51,52.33,52.51,13500.0,34.5224,34.6345,34.5158,34.6345,13500.0
2005-10-18 10:10:00,52.51,52.55,52.51,52.54,15700.0,34.6345,34.6609,34.6345,34.6543,15700.0
2005-10-18 10:20:00,52.54,52.57,52.43,52.43,24400.0,34.6543,34.6741,34.5818,34.5818,24400.0
2005-10-18 10:30:00,52.45,52.45,52.4,52.42,24600.0,34.595,34.595,34.562,34.5752,24600.0
2005-10-18 10:40:00,52.39,52.44,52.38,52.42,12000.0,34.5554,34.5884,34.5488,34.5752,12000.0
2005-10-18 10:50:00,52.42,52.51,52.42,52.51,11200.0,34.5752,34.6345,34.5752,34.6345,11200.0
2005-10-18 11:00:00,52.52,52.56,52.51,52.55,15700.0,34.6411,34.6675,34.6345,34.6609,15700.0
2005-10-18 11:10:00,52.55,52.56,52.52,52.55,11700.0,34.6609,34.6675,34.6411,34.6609,11700.0
2005-10-18 11:20:00,52.56,52.56,52.54,52.55,9600.0,34.6675,34.6675,34.6543,34.6609,9600.0
2005-10-18 11:30:00,52.55,52.63,52.55,52.6,11500.0,34.6609,34.7137,34.6609,34.6939,11500.0
2005-10-18 11:40:00,52.61,52.69,52.61,52.67,14100.0,34.7005,34.7533,34.7005,34.7401,14100.0
2005-10-18 11:50:00,52.68,52.68,52.64,52.67,9200.0,34.7467,34.7467,34.7203,34.7401,9200.0
2005-10-18 12:00:00,52.67,52.76,52.66,52.74,16900.0,34.7401,34.7994,34.7335,34.7862,16900.0
2005-10-18 12:10:00,52.74,52.77,52.64,52.64,18600.0,34.7862,34.806,34.7203,34.7203,18600.0
2005-10-18 12:20:00,52.64,52.65,52.6,52.61,6200.0,34.7203,34.7269,34.6939,34.7005,6200.0
2005-10-18 12:30:00,52.6,52.6,52.54,52.54,4600.0,34.6939,34.6939,34.6543,34.6543,4600.0
2005-10-18 12:40:00,52.53,52.54,52.5,52.5,3200.0,34.6477,34.6543,34.6279,34.6279,3200.0
2005-10-18 12:50:00,52.49,52.5,52.43,52.46,8700.0,34.6214,34.6279,34.5818,34.6016,8700.0
2005-10-18 13:00:00,52.43,52.53,52.41,52.52,11000.0,34.5818,34.6477,34.5686,34.6411,11000.0
2005-10-18 13:10:00,52.53,52.55,52.45,52.45,12200.0,34.6477,34.6609,34.595,34.595,12200.0
2005-10-18 13:20:00,52.43,52.49,52.41,52.43,16200.0,34.5818,34.6214,34.5686,34.5818,16200.0
2005-10-18 13:30:00,52.42,52.42,52.27,52.28,37800.0,34.5752,34.5752,34.4762,34.4828,37800.0
2005-10-18 13:40:00,52.28,52.39,52.28,52.39,11800.0,34.4828,34.5554,34.4828,34.5554,11800.0
2005-10-18 13:50:00,52.39,52.39,52.29,52.35,29500.0,34.5554,34.5554,34.4894,34.529,29500.0
2005-10-18 14:00:00,52.35,52.6,52.34,52.6,30300.0,34.529,34.6939,34.5224,34.6939,30300.0
2005-10-18 14:10:00,52.61,52.61,52.49,52.51,12700.0,34.7005,34.7005,34.6214,34.6345,12700.0
2005-10-18 14:20:00,52.51,52.52,52.45,52.46,12300.0,34.6345,34.6411,34.595,34.6016,12300.0
2005-10-18 14:30:00,52.46,52.52,52.44,52.52,7800.0,34.6016,34.6411,34.5884,34.6411,7800.0
2005-10-18 14:40:00,52.52,52.52,52.35,52.35,24600.0,34.6411,34.6411,34.529,34.529,24600.0
2005-10-18 14:50:00,52.36,52.41,52.35,52.38,31600.0,34.5356,34.5686,34.529,34.5488,31600.0
2005-10-18 15:00:00,52.35,52.35,52.24,52.27,38700.0,34.529,34.529,34.4565,34.4762,38700.0
2005-10-18 15:10:00,52.27,52.32,52.24,52.27,29100.0,34.4762,34.5092,34.4565,34.4762,29100.0
2005-10-18 15:20:00,52.27,52.4,52.27,52.37,22300.0,34.4762,34.562,34.4762,34.5422,22300.0
2005-10-18 15:30:00,52.38,52.41,52.34,52.34,21200.0,34.5488,34.5686,34.5224,34.5224,21200.0
2005-10-18 15:40:00,52.34,52.34,52.19,52.25,58200.0,34.5224,34.5224,34.4235,34.4631,58200.0
2005-10-18 15:50:00,52.25,52.43,52.25,52.4,87200.0,34.4631,34.5818,34.4631,34.562,87200.0
2005-10-19 09:30:00,52.0,52.0,51.86,51.89,15000.0,34.2982,34.2982,34.2058,34.2256,15000.0
2005-10-19 09:40:00,51.89,51.91,51.88,51.9,8800.0,34.2256,34.2388,34.219,34.2322,8800.0
2005-10-19 09:50:00,51.87,51.88,51.87,51.88,11200.0,34.2124,34.219,34.2124,34.219,11200.0
2005-10-19 10:00:00,51.88,51.9,51.86,51.9,11000.0,34.219,34.2322,34.2058,34.2322,11000.0
2005-10-19 10:10:00,51.9,51.95,51.79,51.82,14700.0,34.2322,34.2652,34.1596,34.1794,14700.0
2005-10-19 10:20:00,51.82,51.82,51.58,51.61,21600.0,34.1794,34.1794,34.0211,34.0409,21600.0
2005-10-19 10:30:00,51.62,51.69,51.6,51.67,32400.0,34.0475,34.0937,34.0343,34.0805,32400.0
2005-10-19 10:40:00,51.67,51.74,51.67,51.73,9300.0,34.0805,34.1267,34.0805,34.1201,9300.0
2005-10-19 10:50:00,51.74,51.77,51.72,51.74,4900.0,34.1267,34.1465,34.1135,34.1267,4900.0
2005-10-19 11:00:00,51.74,51.75,51.67,51.7,14000.0,34.1267,34.1333,34.0805,34.1003,14000.0
2005-10-19 11:10:00,51.68,51.69,51.63,51.65,7800.0,34.0871,34.0937,34.0541,34.0673,7800.0
2005-10-19 11:20:00,51.65,51.65,51.53,51.53,15300.0,34.0673,34.0673,33.9882,33.9882,15300.0
2005-10-19 11:30:00,51.54,51.6,51.5,51.5,10800.0,33.9948,34.0343,33.9684,33.9684,10800.0
2005-10-19 11:40:00,51.48,51.49,51.43,51.49,5500.0,33.9552,33.9618,33.9222,33.9618,5500.0
2005-10-19 11:50:00,51.48,51.48,51.39,51.41,4300.0,33.9552,33.9552,33.8958,33.909,4300.0
2005-10-19 12:00:00,51.41,51.41,51.38,51.4,7500.0,33.909,33.909,33.8892,33.9024,7500.0
2005-10-19 12:10:00,51.4,51.4,51.36,51.37,7800.0,33.9024,33.9024,33.876,33.8826,7800.0
2005-10-19 12:20:00,51.36,51.36,51.31,51.35,12900.0,33.876,33.876,33.843,33.8694,12900.0
2005-10-19 12:30:00,51.35,51.45,51.35,51.45,15300.0,33.8694,33.9354,33.8694,33.9354,15300.0
2005-10-19 12:40:00,51.45,51.45,51.4,51.42,11800.0,33.9354,33.9354,33.9024,33.9156,11800.0
2005-10-19 12:50:00,51.41,51.45,51.38,51.39,11000.0,33.909,33.9354,33.8892,33.8958,11000.0
2005-10-19 13:00:00,51.39,51.45,51.26,51.27,12200.0,33.8958,33.9354,33.8101,33.8167,12200.0
2005-10-19 13:10:00,51.27,51.39,51.27,51.37,7100.0,33.8167,33.8958,33.8167,33.8826,7100.0
2005-10-19 13:20:00,51.37,51.4,51.35,51.38,10000.0,33.8826,33.9024,33.8694,33.8892,10000.0
2005-10-19 13:30:00,51.39,51.56,51.38,51.54,10500.0,33.8958,34.0079,33.8892,33.9948,10500.0
2005-10-19 13:40:00,51.55,51.67,51.55,51.65,17400.0,34.0013,34.0805,34.0013,34.0673,17400.0
2005-10-19 13:50:00,51.66,51.66,51.6,51.63,5700.0,34.0739,34.0739,34.0343,34.0541,5700.0
2005-10-19 14:00:00,51.64,51.74,51.61,51.74,7800.0,34.0607,34.1267,34.0409,34.1267,7800.0
2005-10-19 14:10:00,51.68,51.73,51.65,51.67,17800.0,34.0871,34.1201,34.0673,34.0805,17800.0
2005-10-19 14:20:00,51.66,51.91,51.65,51.9,32900.0,34.0739,34.2388,34.0673,34.2322,32900.0
2005-10-19 14:30:00,51.89,51.96,51.89,51.96,41400.0,34.2256,34.2718,34.2256,34.2718,41400.0
2005-10-19 14:40:00,51.98,52.0,51.97,52.0,35800.0,34.285,34.2982,34.2784,34.2982,35800.0
2005-10-19 14:50:00,51.99,52.0,51.93,51.97,33800.0,34.2916,34.2982,34.252,34.2784,33800.0
2005-10-19 15:00:00,51.97,52.04,51.96,52.04,15000.0,34.2784,34.3245,34.2718,34.3245,15000.0
2005-10-19 15:10:00,52.05,52.07,51.97,51.98,24100.0,34.3311,34.3443,34.2784,34.285,24100.0
2005-10-19 15:20:00,51.97,52.12,51.97,52.12,14600.0,34.2784,34.3773,34.2784,34.3773,14600.0
2005-10-19 15:30:00,52.13,52.21,52.12,52.21,16500.0,34.3839,34.4367,34.3773,34.4367,16500.0
2005-10-19 15:40:00,52.22,52.48,52.22,52.48,38200.0,34.4433,34.6148,34.4433,34.6148,38200.0
2005-10-19 15:50:00,52.46,52.64,52.46,52.6,36100.0,34.6016,34.7203,34.6016,34.6939,36100.0
2005-10-20 09:30:00,52.33,52.51,52.33,52.51,17000.0,34.5158,34.6345,34.5158,34.6345,17000.0
2005-10-20 09:40:00,52.51,52.76,52.5,52.65,34000.0,34.6345,34.7994,34.6279,34.7269,34000.0
2005-10-20 09:50:00,52.58,52.6,52.3,52.39,74500.0,34.6807,34.6939,34.496,34.5554,74500.0
2005-10-20 10:00:00,52.38,52.68,52.38,52.65,16700.0,34.5488,34.7467,34.5488,34.7269,16700.0
2005-10-20 10:10:00,52.65,52.7,52.58,52.7,21800.0,34.7269,34.7599,34.6807,34.7599,21800.0
2005-10-20 10:20:00,52.69,52.7,52.66,52.69,29000.0,34.7533,34.7599,34.7335,34.7533,29000.0
2005-10-20 10:30:00,52.69,52.69,52.52,52.54,22000.0,34.7533,34.7533,34.6411,34.6543,22000.0
2005-10-20 10:40:00,52.57,52.62,52.57,52.62,14100.0,34.6741,34.7071,34.6741,34.7071,14100.0
2005-10-20 10:50:00,52.62,52.66,52.56,52.57,14600.0,34.7071,34.7335,34.6675,34.6741,14600.0
2005-10-20 11:00:00,52.57,52.68,52.56,52.68,22200.0,34.6741,34.7467,34.6675,34.7467,22200.0
2005-10-20 11:10:00,52.69,52.72,52.55,52.6,23100.0,34.7533,34.7731,34.6609,34.6939,23100.0
2005-10-20 11:20:00,52.59,52.8,52.59,52.8,18400.0,34.6873,34.8258,34.6873,34.8258,18400.0
2005-10-20 11:30:00,52.79,52.8,52.78,52.78,44900.0,34.8192,34.8258,34.8126,34.8126,44900.0
2005-10-20 11:40:00,52.76,52.76,52.63,52.66,4700.0,34.7994,34.7994,34.7137,34.7335,4700.0
2005-10-20 11:50:00,52.71,52.71,52.63,52.7,4000.0,34.7665,34.7665,34.7137,34.7599,4000.0
2005-10-20 12:00:00,52.7,52.71,52.66,52.66,10300.0,34.7599,34.7665,34.7335,34.7335,10300.0
2005-10-20 12:10:00,52.66,52.77,52.63,52.77,14100.0,34.7335,34.806,34.7137,34.806,14100.0
2005-10-20 12:20:00,52.77,52.79,52.74,52.77,6200.0,34.806,34.8192,34.7862,34.806,6200.0
2005-10-20 12:30:00,52.76,52.76,52.63,52.65,10200.0,34.7994,34.7994,34.7137,34.7269,10200.0
2005-10-20 12:40:00,52.65,52.65,52.58,52.58,6300.0,34.7269,34.7269,34.6807,34.6807,6300.0
2005-10-20 12:50:00,52.58,52.58,52.43,52.49,4400.0,34.6807,34.6807,34.5818,34.6214,4400.0
2005-10-20 13:00:00,52.5,52.51,52.48,52.5,12200.0,34.6279,34.6345,34.6148,34.6279,12200.0
2005-10-20 13:10:00,52.51,52.59,52.51,52.53,6300.0,34.6345,34.6873,34.6345,34.6477,6300.0
2005-10-20 13:20:00,52.54,52.56,52.47,52.47,5200.0,34.6543,34.6675,34.6082,34.6082,5200.0
2005-10-20 13:30:00,52.45,52.48,52.43,52.48,6400.0,34.595,34.6148,34.5818,34.6148,6400.0
2005-10-20 13:40:00,52.46,52.53,52.4,52.53,16900.0,34.6016,34.6477,34.562,34.6477,16900.0
2005-10-20 13:50:00,52.5,52.55,52.5,52.53,15200.0,34.6279,34.6609,34.6279,34.6477,15200.0
2005-10-20 14:00:00,52.53,52.53,52.44,52.48,10300.0,34.6477,34.6477,34.5884,34.6148,10300.0
2005-10-20 14:10:00,52.49,52.49,52.37,52.39,10200.0,34.6214,34.6214,34.5422,34.5554,10200.0
2005-10-20 14:20:00,52.42,52.42,52.27,52.29,3900.0,34.5752,34.5752,34.4762,34.4894,3900.0
2005-10-20 14:30:00,52.3,52.32,52.26,52.26,7300.0,34.496,34.5092,34.4697,34.4697,7300.0
2005-10-20 14:40:00,52.26,52.32,52.25,52.27,7800.0,34.4697,34.5092,34.4631,34.4762,7800.0
2005-10-20 14:50:00,52.27,52.27,52.21,52.23,6400.0,34.4762,34.4762,34.4367,34.4499,6400.0
2005-10-20 15:00:00,52.23,52.28,52.22,52.23,7500.0,34.4499,34.4828,34.4433,34.4499,7500.0
2005-10-20 15:10:00,52.22,52.22,51.89,51.91,19000.0,34.4433,34.4433,34.2256,34.2388,19000.0
2005-10-20 15:20:00,51.91,51.91,51.67,51.69,24800.0,34.2388,34.2388,34.0805,34.0937,24800.0
2005-10-20 15:30:00,51.69,52.05,51.69,51.96,26500.0,34.0937,34.3311,34.0937,34.2718,26500.0
2005-10-20 15:40:00,51.95,51.95,51.79,51.87,27200.0,34.2652,34.2652,34.1596,34.2124,27200.0
2005-10-20 15:50:00,51.87,52.0,51.86,51.97,23100.0,34.2124,34.2982,34.2058,34.2784,23100.0
2005-10-21 09:30:00,52.2,52.65,52.2,52.5,59300.0,34.4301,34.7269,34.4301,34.6279,59300.0
2005-10-21 09:40:00,52.51,52.53,52.05,52.39,26500.0,34.6345,34.6477,34.3311,34.5554,26500.0
2005-10-21 09:50:00,52.39,52.39,52.05,52.11,28900.0,34.5554,34.5554,34.3311,34.3707,28900.0
2005-10-21 10:00:00,52.11,52.11,51.85,51.91,37500.0,34.3707,34.3707,34.1992,34.2388,37500.0
2005-10-21 10:10:00,51.91,52.05,51.91,52.05,22400.0,34.2388,34.3311,34.2388,34.3311,22400.0
2005-10-21 10:20:00,52.05,52.27,52.0,52.25,9500.0,34.3311,34.4762,34.2982,34.4631,9500.0
2005-10-21 10:30:00,52.25,52.25,52.13,52.15,7200.0,34.4631,34.4631,34.3839,34.3971,7200.0
2005-10-21 10:40:00,52.15,52.15,52.06,52.08,5400.0,34.3971,34.3971,34.3377,34.3509,5400.0
2005-10-21 10:50:00,52.04,52.07,51.88,51.91,19900.0,34.3245,34.3443,34.219,34.2388,19900.0
2005-10-21 11:00:00,51.91,52.0,51.85,52.0,20300.0,34.2388,34.2982,34.1992,34.2982,20300.0
2005-10-21 11:10:00,52.0,52.04,51.9,51.9,4200.0,34.2982,34.3245,34.2322,34.2322,4200.0
2005-10-21 11:20:00,51.92,51.98,51.9,51.94,2300.0,34.2454,34.285,34.2322,34.2586,2300.0
2005-10-21 11:30:00,51.94,51.95,51.8,51.8,17900.0,34.2586,34.2652,34.1662,34.1662,17900.0
2005-10-21 11:40:00,51.81,51.82,51.65,51.66,10800.0,34.1728,34.1794,34.0673,34.0739,10800.0
2005-10-21 11:50:00,51.68,51.68,51.55,51.61,10000.0,34.0871,34.0871,34.0013,34.0409,10000.0
2005-10-21 12:00:00,51.61,51.64,51.56,51.62,11000.0,34.0409,34.0607,34.0079,34.0475,11000.0
2005-10-21 12:10:00,51.62,51.78,51.62,51.7,12900.0,34.0475,34.1531,34.0475,34.1003,12900.0
2005-10-21 12:20:00,51.69,51.75,51.66,51.7,8400.0,34.0937,34.1333,34.0739,34.1003,8400.0
2005-10-21 12:30:00,51.72,51.82,51.71,51.75,9600.0,34.1135,34.1794,34.1069,34.1333,9600.0
2005-10-21 12:40:00,51.7,51.9,51.68,51.9,22800.0,34.1003,34.2322,34.0871,34.2322,22800.0
2005-10-21 12:50:00,51.9,52.16,51.9,52.13,18000.0,34.2322,34.4037,34.2322,34.3839,18000.0
2005-10-21 13:00:00,52.15,52.18,52.07,52.07,5300.0,34.3971,34.4169,34.3443,34.3443,5300.0
2005-10-21 13:10:00,52.0,52.03,51.97,52.03,8800.0,34.2982,34.3179,34.2784,34.3179,8800.0
2005-10-21 13:20:00,51.98,52.01,51.94,51.94,13600.0,34.285,34.3048,34.2586,34.2586,13600.0
2005-10-21 13:30:00,51.94,52.05,51.93,51.99,25600.0,34.2586,34.3311,34.252,34.2916,25600.0
2005-10-21 13:40:00,52.0,52.04,51.96,52.01,2500.0,34.2982,34.3245,34.2718,34.3048,2500.0
2005-10-21 13:50:00,52.01,52.01,51.97,51.98,2900.0,34.3048,34.3048,34.2784,34.285,2900.0
2005-10-21 14:00:00,51.98,51.99,51.84,51.84,11800.0,34.285,34.2916,34.1926,34.1926,11800.0
2005-10-21 14:10:00,51.83,51.93,51.82,51.86,10700.0,34.186,34.252,34.1794,34.2058,10700.0
2005-10-21 14:20:00,51.86,51.91,51.78,51.8,11000.0,34.2058,34.2388,34.1531,34.1662,11000.0
2005-10-21 14:30:00,51.81,51.89,51.81,51.83,10900.0,34.1728,34.2256,34.1728,34.186,10900.0
2005-10-21 14:40:00,51.83,51.83,51.72,51.82,12700.0,34.186,34.186,34.1135,34.1794,12700.0
2005-10-21 14:50:00,51.82,51.89,51.77,51.77,18200.0,34.1794,34.2256,34.1465,34.1465,18200.0
2005-10-21 15:00:00,51.77,51.79,51.69,51.7,14800.0,34.1465,34.1596,34.0937,34.1003,14800.0
2005-10-21 15:10:00,51.7,51.81,51.69,51.81,14200.0,34.1003,34.1728,34.0937,34.1728,14200.0
2005-10-21 15:20:00,51.8,51.85,51.78,51.84,14400.0,34.1662,34.1992,34.1531,34.1926,14400.0
2005-10-21 15:30:00,51.85,51.85,51.82,51.83,15300.0,34.1992,34.1992,34.1794,34.186,15300.0
2005-10-21 15:40:00,51.83,51.85,51.76,51.84,14000.0,34.186,34.1992,34.1399,34.1926,14000.0
2005-10-21 15:50:00,51.85,51.85,51.76,51.78,35000.0,34.1992,34.1992,34.1399,34.1531,35000.0
2005-10-24 09:30:00,51.79,51.98,51.61,51.83,25100.0,34.1596,34.285,34.0409,34.186,25100.0
2005-10-24 09:40:00,51.83,51.9,51.65,51.79,15700.0,34.186,34.2322,34.0673,34.1596,15700.0
2005-10-24 09:50:00,51.8,52.05,51.8,52.05,22200.0,34.1662,34.3311,34.1662,34.3311,22200.0
2005-10-24 10:00:00,52.01,52.29,52.01,52.22,18100.0,34.3048,34.4894,34.3048,34.4433,18100.0
2005-10-24 10:10:00,52.22,52.22,52.02,52.02,8000.0,34.4433,34.4433,34.3114,34.3114,8000.0
2005-10-24 10:20:00,52.02,52.07,52.01,52.02,5700.0,34.3114,34.3443,34.3048,34.3114,5700.0
2005-10-24 10:30:00,51.99,52.12,51.96,52.02,9200.0,34.2916,34.3773,34.2718,34.3114,9200.0
2005-10-24 10:40:00,52.01,52.27,51.87,51.87,16600.0,34.3048,34.4762,34.2124,34.2124,16600.0
2005-10-24 10:50:00,51.84,51.91,51.8,51.9,9500.0,34.1926,34.2388,34.1662,34.2322,9500.0
2005-10-24 11:00:00,51.87,52.04,51.87,52.02,17600.0,34.2124,34.3245,34.2124,34.3114,17600.0
2005-10-24 11:10:00,52.02,52.08,51.95,52.08,11700.0,34.3114,34.3509,34.2652,34.3509,11700.0
2005-10-24 11:20:00,52.09,52.21,52.09,52.2,7400.0,34.3575,34.4367,34.3575,34.4301,7400.0
2005-10-24 11:30:00,52.21,52.4,52.2,52.3,21100.0,34.4367,34.562,34.4301,34.496,21100.0
2005-10-24 11:40:00,52.32,52.39,52.26,52.27,9700.0,34.5092,34.5554,34.4697,34.4762,9700.0
2005-10-24 11:50:00,52.27,52.45,52.27,52.43,16200.0,34.4762,34.595,34.4762,34.5818,16200.0
2005-10-24 12:00:00,52.44,52.47,52.38,52.47,13300.0,34.5884,34.6082,34.5488,34.6082,13300.0
2005-10-24 12:10:00,52.47,52.5,52.4,52.49,9200.0,34.6082,34.6279,34.562,34.6214,9200.0
2005-10-24 12:20:00,52.48,52.72,52.42,52.72,11700.0,34.6148,34.7731,34.5752,34.7731,11700.0
2005-10-24 12:30:00,52.75,52.8,52.69,52.77,13600.0,34.7928,34.8258,34.7533,34.806,13600.0
2005-10-24 12:40:00,52.77,52.78,52.7,52.77,19500.0,34.806,34.8126,34.7599,34.806,19500.0
2005-10-24 12:50:00,52.78,52.9,52.76,52.82,43900.0,34.8126,34.8918,34.7994,34.839,43900.0
2005-10-24 13:00:00,52.82,52.83,52.6,52.67,10600.0,34.839,34.8456,34.6939,34.7401,10600.0
2005-10-24 13:10:00,52.68,52.75,52.67,52.67,13000.0,34.7467,34.7928,34.7401,34.7401,13000.0
2005-10-24 13:20:00,52.67,52.69,52.59,52.69,14100.0,34.7401,34.7533,34.6873,34.7533,14100.0
2005-10-24 13:30:00,52.69,52.7,52.65,52.65,24800.0,34.7533,34.7599,34.7269,34.7269,24800.0
2005-10-24 13:40:00,52.66,52.69,52.5,52.52,18100.0,34.7335,34.7533,34.6279,34.6411,18100.0
2005-10-24 13:50:00,52.52,52.56,52.51,52.53,21700.0,34.6411,34.6675,34.6345,34.6477,21700.0
2005-10-24 14:00:00,52.53,52.54,52.42,52.46,23400.0,34.6477,34.6543,34.5752,34.6016,23400.0
2005-10-24 14:10:00,52.46,52.46,52.34,52.36,13700.0,34.6016,34.6016,34.5224,34.5356,13700.0
2005-10-24 14:20:00,52.36,52.41,52.36,52.41,13600.0,34.5356,34.5686,34.5356,34.5686,13600.0
2005-10-24 14:30:00,52.41,52.48,52.39,52.48,19100.0,34.5686,34.6148,34.5554,34.6148,19100.0
2005-10-24 14:40:00,52.48,52.48,52.34,52.38,27500.0,34.6148,34.6148,34.5224,34.5488,27500.0
2005-10-24 14:50:00,52.37,52.4,52.24,52.3,47800.0,34.5422,34.562,34.4565,34.496,47800.0
2005-10-24 15:00:00,52.28,52.3,52.2,52.24,46700.0,34.4828,34.496,34.4301,34.4565,46700.0
2005-10-24 15:10:00,52.24,52.29,52.17,52.27,24000.0,34.4565,34.4894,34.4103,34.4762,24000.0
2005-10-24 15:20:00,52.27,52.3,52.25,52.29,28800.0,34.4762,34.496,34.4631,34.4894,28800.0
2005-10-24 15:30:00,52.29,52.33,52.29,52.33,39300.0,34.4894,34.5158,34.4894,34.5158,39300.0
2005-10-24 15:40:00,52.34,52.36,52.28,52.36,31400.0,34.5224,34.5356,34.4828,34.5356,31400.0
2005-10-24 15:50:00,52.34,52.45,52.34,52.43,41800.0,34.5224,34.595,34.5224,34.5818,41800.0
2005-10-25 09:30:00,52.45,52.91,52.45,52.86,17300.0,34.595,34.8984,34.595,34.8654,17300.0
2005-10-25 09:40:00,52.96,53.05,52.82,52.87,56100.0,34.9314,34.9907,34.839,34.872,56100.0
2005-10-25 09:50:00,52.85,53.39,52.84,53.39,63700.0,34.8588,35.215,34.8522,35.215,63700.0
2005-10-25 10:00:00,53.37,53.4,53.27,53.3,27200.0,35.2018,35.2216,35.1358,35.1556,27200.0
2005-10-25 10:10:00,53.3,53.38,53.06,53.07,58000.0,35.1556,35.2084,34.9973,35.0039,58000.0
2005-10-25 10:20:00,53.07,53.2,53.07,53.19,28000.0,35.0039,35.0897,35.0039,35.0831,28000.0
2005-10-25 10:30:00,53.19,53.4,53.19,53.4,58500.0,35.0831,35.2216,35.0831,35.2216,58500.0
2005-10-25 10:40:00,53.39,53.7,53.39,53.51,29900.0,35.215,35.4194,35.215,35.2941,29900.0
2005-10-25 10:50:00,53.48,53.71,53.46,53.65,21900.0,35.2743,35.426,35.2611,35.3865,21900.0
2005-10-25 11:00:00,53.65,53.71,53.52,53.68,54900.0,35.3865,35.426,35.3007,35.4063,54900.0
2005-10-25 11:10:00,53.68,53.8,53.66,53.7,70500.0,35.4063,35.4854,35.3931,35.4194,70500.0
2005-10-25 11:20:00,53.68,53.68,53.6,53.63,26300.0,35.4063,35.4063,35.3535,35.3733,26300.0
2005-10-25 11:30:00,53.63,53.73,53.62,53.73,63000.0,35.3733,35.4392,35.3667,35.4392,63000.0
2005-10-25 11:40:00,53.73,53.74,53.67,53.71,169700.0,35.4392,35.4458,35.3997,35.426,169700.0
2005-10-25 11:50:00,53.71,53.71,53.54,53.61,34100.0,35.426,35.426,35.3139,35.3601,34100.0
2005-10-25 12:00:00,53.57,53.62,53.55,53.57,13400.0,35.3337,35.3667,35.3205,35.3337,13400.0
2005-10-25 12:10:00,53.55,53.57,53.45,53.45,23800.0,35.3205,35.3337,35.2546,35.2546,23800.0
2005-10-25 12:20:00,53.45,53.6,53.41,53.6,39000.0,35.2546,35.3535,35.2282,35.3535,39000.0
2005-10-25 12:30:00,53.6,53.71,53.59,53.69,45500.0,35.3535,35.426,35.3469,35.4128,45500.0
2005-10-25 12:40:00,53.71,53.75,53.71,53.74,15800.0,35.426,35.4524,35.426,35.4458,15800.0
2005-10-25 12:50:00,53.73,53.75,53.72,53.73,21000.0,35.4392,35.4524,35.4326,35.4392,21000.0
2005-10-25 13:00:00,53.73,53.73,53.56,53.56,32300.0,35.4392,35.4392,35.3271,35.3271,32300.0
2005-10-25 13:10:00,53.55,53.55,53.33,53.33,20600.0,35.3205,35.3205,35.1754,35.1754,20600.0
2005-10-25 13:20:00,53.33,53.34,53.28,53.3,15200.0,35.1754,35.182,35.1424,35.1556,15200.0
2005-10-25 13:30:00,53.29,53.33,53.28,53.33,26000.0,35.149,35.1754,35.1424,35.1754,26000.0
2005-10-25 13:40:00,53.33,53.41,53.31,53.41,24400.0,35.1754,35.2282,35.1622,35.2282,24400.0
2005-10-25 13:50:00,53.41,53.53,53.4,53.49,30800.0,35.2282,35.3073,35.2216,35.2809,30800.0
2005-10-25 14:00:00,53.47,53.51,53.47,53.47,46800.0,35.2677,35.2941,35.2677,35.2677,46800.0
2005-10-25 14:10:00,53.47,53.47,53.4,53.46,15800.0,35.2677,35.2677,35.2216,35.2611,15800.0
2005-10-25 14:20:00,53.47,53.51,53.46,53.49,21200.0,35.2677,35.2941,35.2611,35.2809,21200.0
2005-10-25 14:30:00,53.49,53.52,53.35,53.41,38900.0,35.2809,35.3007,35.1886,35.2282,38900.0
2005-10-25 14:40:00,53.4,53.45,53.38,53.4,22000.0,35.2216,35.2546,35.2084,35.2216,22000.0
2005-10-25 14:50:00,53.4,53.43,53.37,53.39,42000.0,35.2216,35.2414,35.2018,35.215,42000.0
2005-10-25 15:00:00,53.39,53.39,53.29,53.3,36900.0,35.215,35.215,35.149,35.1556,36900.0
2005-10-25 15:10:00,53.3,53.3,53.25,53.26,27400.0,35.1556,35.1556,35.1226,35.1292,27400.0
2005-10-25 15:20:00,53.26,53.33,53.26,53.32,28200.0,35.1292,35.1754,35.1292,35.1688,28200.0
2005-10-25 15:30:00,53.32,53.4,53.31,53.39,32600.0,35.1688,35.2216,35.1622,35.215,32600.0
2005-10-25 15:40:00,53.4,53.45,53.4,53.44,52600.0,35.2216,35.2546,35.2216,35.248,52600.0
2005-10-25 15:50:00,53.44,53.45,53.42,53.44,47100.0,35.248,35.2546,35.2348,35.248,47100.0
2005-10-26 09:30:00,53.15,53.17,52.99,52.99,36500.0,35.0567,35.0699,34.9511,34.9511,36500.0
2005-10-26 09:40:00,53.0,53.06,52.81,53.06,27500.0,34.9577,34.9973,34.8324,34.9973,27500.0
2005-10-26 09:50:00,53.04,53.46,53.04,53.43,31500.0,34.9841,35.2611,34.9841,35.2414,31500.0
2005-10-26 10:00:00,53.43,53.43,53.12,53.2,31100.0,35.2414,35.2414,35.0369,35.0897,31100.0
2005-10-26 10:10:00,53.21,53.62,53.21,53.62,35300.0,35.0963,35.3667,35.0963,35.3667,35300.0
2005-10-26 10:20:00,53.7,53.81,53.61,53.67,29700.0,35.4194,35.492,35.3601,35.3997,29700.0
2005-10-26 10:30:00,53.68,53.68,53.5,53.6,24500.0,35.4063,35.4063,35.2875,35.3535,24500.0
2005-10-26 10:40:00,53.61,53.61,53.53,53.58,18200.0,35.3601,35.3601,35.3073,35.3403,18200.0
2005-10-26 10:50:00,53.59,53.67,53.52,53.57,23200.0,35.3469,35.3997,35.3007,35.3337,23200.0
2005-10-26 11:00:00,53.55,53.57,53.46,53.53,38000.0,35.3205,35.3337,35.2611,35.3073,38000.0
2005-10-26 11:10:00,53.53,53.56,53.5,53.53,18200.0,35.3073,35.3271,35.2875,35.3073,18200.0
2005-10-26 11:20:00,53.54,53.68,53.53,53.66,19400.0,35.3139,35.4063,35.3073,35.3931,19400.0
2005-10-26 11:30:00,53.66,53.66,53.43,53.64,28800.0,35.3931,35.3931,35.2414,35.3799,28800.0
2005-10-26 11:40:00,53.66,53.69,53.6,53.66,18700.0,35.3931,35.4128,35.3535,35.3931,18700.0
2005-10-26 11:50:00,53.66,53.68,53.48,53.59,23000.0,35.3931,35.4063,35.2743,35.3469,23000.0
2005-10-26 12:00:00,53.61,53.61,53.4,53.5,18500.0,35.3601,35.3601,35.2216,35.2875,18500.0
2005-10-26 12:10:00,53.51,53.53,53.47,53.53,9500.0,35.2941,35.3073,35.2677,35.3073,9500.0
2005-10-26 12:20:00,53.53,53.54,53.47,53.53,26200.0,35.3073,35.3139,35.2677,35.3073,26200.0
2005-10-26 12:30:00,53.53,53.58,53.51,53.53,14200.0,35.3073,35.3403,35.2941,35.3073,14200.0
2005-10-26 12:40:00,53.53,53.56,53.5,53.53,22000.0,35.3073,35.3271,35.2875,35.3073,22000.0
2005-10-26 12:50:00,53.55,53.57,53.53,53.56,8200.0,35.3205,35.3337,35.3073,35.3271,8200.0
2005-10-26 13:00:00,53.56,53.63,53.55,53.62,34800.0,35.3271,35.3733,35.3205,35.3667,34800.0
2005-10-26 13:10:00,53.59,53.59,53.51,53.53,33300.0,35.3469,35.3469,35.2941,35.3073,33300.0
2005-10-26 13:20:00,53.52,53.69,53.5,53.69,49200.0,35.3007,35.4128,35.2875,35.4128,49200.0
2005-10-26 13:30:00,53.69,53.75,53.62,53.73,30700.0,35.4128,35.4524,35.3667,35.4392,30700.0
2005-10-26 13:40:00,53.73,53.73,53.52,53.54,23400.0,35.4392,35.4392,35.3007,35.3139,23400.0
2005-10-26 13:50:00,53.54,53.64,53.53,53.53,33800.0,35.3139,35.3799,35.3073,35.3073,33800.0
2005-10-26 14:00:00,53.55,53.69,53.47,53.47,33400.0,35.3205,35.4128,35.2677,35.2677,33400.0
2005-10-26 14:10:00,53.47,53.49,53.32,53.35,12500.0,35.2677,35.2809,35.1688,35.1886,12500.0
2005-10-26 14:20:00,53.35,53.47,53.35,53.39,13400.0,35.1886,35.2677,35.1886,35.215,13400.0
2005-10-26 14:30:00,53.39,53.4,53.28,53.35,18200.0,35.215,35.2216,35.1424,35.1886,18200.0
2005-10-26 14:40:00,53.35,53.54,53.34,53.51,24100.0,35.1886,35.3139,35.182,35.2941,24100.0
2005-10-26 14:50:00,53.5,53.52,53.46,53.49,17800.0,35.2875,35.3007,35.2611,35.2809,17800.0
2005-10-26 15:00:00,53.49,53.55,53.41,53.49,30100.0,35.2809,35.3205,35.2282,35.2809,30100.0
2005-10-26 15:10:00,53.5,53.5,53.42,53.5,37000.0,35.2875,35.2875,35.2348,35.2875,37000.0
2005-10-26 15:20:00,53.51,53.52,53.43,53.44,17700.0,35.2941,35.3007,35.2414,35.248,17700.0
2005-10-26 15:30:00,53.44,53.46,53.42,53.42,29500.0,35.248,35.2611,35.2348,35.2348,29500.0
2005-10-26 15:40:00,53.42,53.42,53.26,53.27,26500.0,35.2348,35.2348,35.1292,35.1358,26500.0
2005-10-26 15:50:00,53.26,53.26,53.12,53.18,40600.0,35.1292,35.1292,35.0369,35.0765,40600.0
2005-10-27 09:30:00,53.19,53.22,53.0,53.14,16800.0,35.0831,35.1028,34.9577,35.0501,16800.0
2005-10-27 09:40:00,53.05,53.15,53.03,53.14,12300.0,34.9907,35.0567,34.9775,35.0501,12300.0
2005-10-27 09:50:00,53.14,53.14,53.12,53.12,6200.0,35.0501,35.0501,35.0369,35.0369,6200.0
2005-10-27 10:00:00,53.12,53.13,53.07,53.08,34400.0,35.0369,35.0435,35.0039,35.0105,34400.0
2005-10-27 10:10:00,53.08,53.1,52.98,53.0,41200.0,35.0105,35.0237,34.9445,34.9577,41200.0
2005-10-27 10:20:00,53.04,53.05,52.99,53.02,28000.0,34.9841,34.9907,34.9511,34.9709,28000.0
2005-10-27 10:30:00,53.03,53.03,52.95,52.96,24800.0,34.9775,34.9775,34.9248,34.9314,24800.0
2005-10-27 10:40:00,52.93,52.94,52.79,52.81,25300.0,34.9116,34.9182,34.8192,34.8324,25300.0
2005-10-27 10:50:00,52.82,52.87,52.76,52.8,29300.0,34.839,34.872,34.7994,34.8258,29300.0
2005-10-27 11:00:00,52.79,52.83,52.76,52.83,21300.0,34.8192,34.8456,34.7994,34.8456,21300.0
2005-10-27 11:10:00,52.8,52.8,52.7,52.7,19900.0,34.8258,34.8258,34.7599,34.7599,19900.0
2005-10-27 11:20:00,52.7,52.7,52.58,52.66,88500.0,34.7599,34.7599,34.6807,34.7335,88500.0
2005-10-27 11:30:00,52.66,52.71,52.66,52.67,15600.0,34.7335,34.7665,34.7335,34.7401,15600.0
2005-10-27 11:40:00,52.67,52.67,52.49,52.49,20700.0,34.7401,34.7401,34.6214,34.6214,20700.0
2005-10-27 11:50:00,52.49,52.6,52.49,52.6,48400.0,34.6214,34.6939,34.6214,34.6939,48400.0
2005-10-27 12:00:00,52.59,52.78,52.59,52.77,18000.0,34.6873,34.8126,34.6873,34.806,18000.0
2005-10-27 12:10:00,52.76,52.78,52.74,52.75,12100.0,34.7994,34.8126,34.7862,34.7928,12100.0
2005-10-27 12:20:00,52.75,52.85,52.74,52.83,10200.0,34.7928,34.8588,34.7862,34.8456,10200.0
2005-10-27 12:30:00,52.86,52.89,52.78,52.78,7000.0,34.8654,34.8852,34.8126,34.8126,7000.0
2005-10-27 12:40:00,52.78,52.81,52.73,52.78,6400.0,34.8126,34.8324,34.7797,34.8126,6400.0
2005-10-27 12:50:00,52.78,52.78,52.72,52.76,10400.0,34.8126,34.8126,34.7731,34.7994,10400.0
2005-10-27 13:00:00,52.77,52.81,52.74,52.8,9900.0,34.806,34.8324,34.7862,34.8258,9900.0
2005-10-27 13:10:00,52.8,52.8,52.66,52.7,18000.0,34.8258,34.8258,34.7335,34.7599,18000.0
2005-10-27 13:20:00,52.7,52.7,52.66,52.67,17000.0,34.7599,34.7599,34.7335,34.7401,17000.0
2005-10-27 13:30:00,52.68,52.7,52.61,52.61,34300.0,34.7467,34.7599,34.7005,34.7005,34300.0
2005-10-27 13:40:00,52.62,52.62,52.53,52.53,20400.0,34.7071,34.7071,34.6477,34.6477,20400.0
2005-10-27 13:50:00,52.53,52.59,52.53,52.59,31500.0,34.6477,34.6873,34.6477,34.6873,31500.0
2005-10-27 14:00:00,52.59,52.64,52.57,52.57,15600.0,34.6873,34.7203,34.6741,34.6741,15600.0
2005-10-27 14:10:00,52.57,52.57,52.29,52.29,67100.0,34.6741,34.6741,34.4894,34.4894,67100.0
2005-10-27 14:20:00,52.29,52.37,52.26,52.37,20200.0,34.4894,34.5422,34.4697,34.5422,20200.0
2005-10-27 14:30:00,52.37,52.6,52.37,52.55,36200.0,34.5422,34.6939,34.5422,34.6609,36200.0
2005-10-27 14:40:00,52.54,52.58,52.53,52.54,35500.0,34.6543,34.6807,34.6477,34.6543,35500.0
2005-10-27 14:50:00,52.54,52.55,52.42,52.42,60200.0,34.6543,34.6609,34.5752,34.5752,60200.0
2005-10-27 15:00:00,52.41,52.45,52.4,52.44,40000.0,34.5686,34.595,34.562,34.5884,40000.0
2005-10-27 15:10:00,52.44,52.49,52.42,52.43,35100.0,34.5884,34.6214,34.5752,34.5818,35100.0
2005-10-27 15:20:00,52.43,52.47,52.43,52.46,70400.0,34.5818,34.6082,34.5818,34.6016,70400.0
2005-10-27 15:30:00,52.47,52.53,52.39,52.39,42000.0,34.6082,34.6477,34.5554,34.5554,42000.0
2005-10-27 15:40:00,52.39,52.4,52.28,52.31,85600.0,34.5554,34.562,34.4828,34.5026,85600.0
2005-10-27 15:50:00,52.3,52.31,52.24,52.25,66200.0,34.496,34.5026,34.4565,34.4631,66200.0
2005-10-28 09:30:00,52.35,52.65,52.35,52.46,38000.0,34.529,34.7269,34.529,34.6016,38000.0
2005-10-28 09:40:00,52.45,52.7,52.45,52.57,32200.0,34.595,34.7599,34.595,34.6741,32200.0
2005-10-28 09:50:00,52.57,52.57,52.36,52.39,42500.0,34.6741,34.6741,34.5356,34.5554,42500.0
2005-10-28 10:00:00,52.36,52.4,52.3,52.34,37800.0,34.5356,34.562,34.496,34.5224,37800.0
2005-10-28 10:10:00,52.34,52.43,52.34,52.42,22500.0,34.5224,34.5818,34.5224,34.5752,22500.0
2005-10-28 10:20:00,52.45,52.53,52.45,52.48,18800.0,34.595,34.6477,34.595,34.6148,18800.0
2005-10-28 10:30:00,52.47,52.47,52.4,52.45,13100.0,34.6082,34.6082,34.562,34.595,13100.0
2005-10-28 10:40:00,52.45,52.47,52.4,52.4,17400.0,34.595,34.6082,34.562,34.562,17400.0
2005-10-28 10:50:00,52.41,52.44,52.38,52.38,23100.0,34.5686,34.5884,34.5488,34.5488,23100.0
2005-10-28 11:00:00,52.39,52.39,52.36,52.36,27400.0,34.5554,34.5554,34.5356,34.5356,27400.0
2005-10-28 11:10:00,52.36,52.4,52.34,52.4,21800.0,34.5356,34.562,34.5224,34.562,21800.0
2005-10-28 11:20:00,52.39,52.46,52.36,52.44,16400.0,34.5554,34.6016,34.5356,34.5884,16400.0
2005-10-28 11:30:00,52.44,52.45,52.38,52.4,8700.0,34.5884,34.595,34.5488,34.562,8700.0
2005-10-28 11:40:00,52.4,52.46,52.4,52.45,13500.0,34.562,34.6016,34.562,34.595,13500.0
2005-10-28 11:50:00,52.46,52.52,52.43,52.52,25900.0,34.6016,34.6411,34.5818,34.6411,25900.0
2005-10-28 12:00:00,52.51,52.56,52.47,52.47,20700.0,34.6345,34.6675,34.6082,34.6082,20700.0
2005-10-28 12:10:00,52.51,52.55,52.49,52.52,13300.0,34.6345,34.6609,34.6214,34.6411,13300.0
2005-10-28 12:20:00,52.52,52.52,52.45,52.45,7800.0,34.6411,34.6411,34.595,34.595,7800.0
2005-10-28 12:30:00,52.45,52.49,52.43,52.44,18600.0,34.595,34.6214,34.5818,34.5884,18600.0
2005-10-28 12:40:00,52.44,52.45,52.33,52.33,15600.0,34.5884,34.595,34.5158,34.5158,15600.0
2005-10-28 12:50:00,52.33,52.33,52.31,52.31,11400.0,34.5158,34.5158,34.5026,34.5026,11400.0
2005-10-28 13:00:00,52.3,52.37,52.28,52.36,19100.0,34.496,34.5422,34.4828,34.5356,19100.0
2005-10-28 13:10:00,52.36,52.42,52.36,52.41,11500.0,34.5356,34.5752,34.5356,34.5686,11500.0
2005-10-28 13:20:00,52.41,52.45,52.37,52.43,12500.0,34.5686,34.595,34.5422,34.5818,12500.0
2005-10-28 13:30:00,52.43,52.53,52.43,52.51,58800.0,34.5818,34.6477,34.5818,34.6345,58800.0
2005-10-28 13:40:00,52.48,52.5,52.45,52.46,68800.0,34.6148,34.6279,34.595,34.6016,68800.0
2005-10-28 13:50:00,52.47,52.53,52.47,52.53,18900.0,34.6082,34.6477,34.6082,34.6477,18900.0
2005-10-28 14:00:00,52.53,52.55,52.49,52.52,30700.0,34.6477,34.6609,34.6214,34.6411,30700.0
2005-10-28 14:10:00,52.51,52.54,52.15,52.19,35400.0,34.6345,34.6543,34.3971,34.4235,35400.0
2005-10-28 14:20:00,52.19,52.44,52.19,52.37,28000.0,34.4235,34.5884,34.4235,34.5422,28000.0
2005-10-28 14:30:00,52.41,52.48,52.41,52.47,8300.0,34.5686,34.6148,34.5686,34.6082,8300.0
2005-10-28 14:40:00,52.47,52.53,52.46,52.53,36000.0,34.6082,34.6477,34.6016,34.6477,36000.0
2005-10-28 14:50:00,52.53,52.55,52.52,52.53,15200.0,34.6477,34.6609,34.6411,34.6477,15200.0
2005-10-28 15:00:00,52.53,52.55,52.46,52.53,27700.0,34.6477,34.6609,34.6016,34.6477,27700.0
2005-10-28 15:10:00,52.53,52.54,52.52,52.54,18700.0,34.6477,34.6543,34.6411,34.6543,18700.0
2005-10-28 15:20:00,52.53,52.55,52.53,52.55,26600.0,34.6477,34.6609,34.6477,34.6609,26600.0
2005-10-28 15:30:00,52.55,52.55,52.54,52.55,24500.0,34.6609,34.6609,34.6543,34.6609,24500.0
2005-10-28 15:40:00,52.55,52.56,52.52,52.55,32100.0,34.6609,34.6675,34.6411,34.6609,32100.0
2005-10-28 15:50:00,52.54,52.56,52.44,52.5,60400.0,34.6543,34.6675,34.5884,34.6279,60400.0
2005-10-31 09:30:00,52.55,52.55,52.24,52.48,19900.0,34.6609,34.6609,34.4565,34.6148,19900.0
2005-10-31 09:40:00,52.48,52.71,52.47,52.65,36200.0,34.6148,34.7665,34.6082,34.7269,36200.0
2005-10-31 09:50:00,52.7,52.89,52.55,52.72,46800.0,34.7599,34.8852,34.6609,34.7731,46800.0
2005-10-31 10:00:00,52.72,52.74,52.57,52.62,25100.0,34.7731,34.7862,34.6741,34.7071,25100.0
2005-10-31 10:10:00,52.62,52.63,52.61,52.63,17600.0,34.7071,34.7137,34.7005,34.7137,17600.0
2005-10-31 10:20:00,52.63,52.78,52.63,52.73,35200.0,34.7137,34.8126,34.7137,34.7797,35200.0
2005-10-31 10:30:00,52.7,52.8,52.7,52.8,46400.0,34.7599,34.8258,34.7599,34.8258,46400.0
2005-10-31 10:40:00,52.79,53.0,52.79,53.0,49300.0,34.8192,34.9577,34.8192,34.9577,49300.0
2005-10-31 10:50:00,53.0,53.0,52.9,53.0,32800.0,34.9577,34.9577,34.8918,34.9577,32800.0
2005-10-31 11:00:00,52.99,53.15,52.99,53.15,29200.0,34.9511,35.0567,34.9511,35.0567,29200.0
2005-10-31 11:10:00,53.13,53.25,53.11,53.17,31900.0,35.0435,35.1226,35.0303,35.0699,31900.0
2005-10-31 11:20:00,53.17,53.2,53.14,53.17,17100.0,35.0699,35.0897,35.0501,35.0699,17100.0
2005-10-31 11:30:00,53.18,53.2,53.02,53.02,17000.0,35.0765,35.0897,34.9709,34.9709,17000.0
2005-10-31 11:40:00,53.02,53.03,52.88,52.9,13300.0,34.9709,34.9775,34.8786,34.8918,13300.0
2005-10-31 11:50:00,52.9,52.91,52.85,52.91,12400.0,34.8918,34.8984,34.8588,34.8984,12400.0
2005-10-31 12:00:00,52.88,53.15,52.87,53.15,13300.0,34.8786,35.0567,34.872,35.0567,13300.0
2005-10-31 12:10:00,53.15,53.21,53.11,53.12,15100.0,35.0567,35.0963,35.0303,35.0369,15100.0
2005-10-31 12:20:00,53.12,53.18,53.11,53.18,12100.0,35.0369,35.0765,35.0303,35.0765,12100.0
2005-10-31 12:30:00,53.18,53.2,53.12,53.12,13400.0,35.0765,35.0897,35.0369,35.0369,13400.0
2005-10-31 12:40:00,53.12,53.12,53.04,53.06,8200.0,35.0369,35.0369,34.9841,34.9973,8200.0
2005-10-31 12:50:00,53.08,53.13,53.08,53.11,41800.0,35.0105,35.0435,35.0105,35.0303,41800.0
2005-10-31 13:00:00,53.1,53.1,53.06,53.07,45100.0,35.0237,35.0237,34.9973,35.0039,45100.0
2005-10-31 13:10:00,53.07,53.14,53.06,53.11,19000.0,35.0039,35.0501,34.9973,35.0303,19000.0
2005-10-31 13:20:00,53.11,53.12,53.06,53.06,15000.0,35.0303,35.0369,34.9973,34.9973,15000.0
2005-10-31 13:30:00,53.07,53.07,52.99,53.04,13000.0,35.0039,35.0039,34.9511,34.9841,13000.0
2005-10-31 13:40:00,53.05,53.09,53.05,53.05,9400.0,34.9907,35.0171,34.9907,34.9907,9400.0
2005-10-31 13:50:00,53.04,53.07,53.03,53.04,18800.0,34.9841,35.0039,34.9775,34.9841,18800.0
2005-10-31 14:00:00,53.04,53.05,52.98,53.0,27100.0,34.9841,34.9907,34.9445,34.9577,27100.0
2005-10-31 14:10:00,53.0,53.02,52.99,53.02,19800.0,34.9577,34.9709,34.9511,34.9709,19800.0
2005-10-31 14:20:00,53.02,53.02,52.99,53.01,17400.0,34.9709,34.9709,34.9511,34.9643,17400.0
2005-10-31 14:30:00,53.01,53.03,52.98,53.03,16500.0,34.9643,34.9775,34.9445,34.9775,16500.0
2005-10-31 14:40:00,53.03,53.03,52.9,52.93,39500.0,34.9775,34.9775,34.8918,34.9116,39500.0
2005-10-31 14:50:00,52.95,53.05,52.95,53.02,20800.0,34.9248,34.9907,34.9248,34.9709,20800.0
2005-10-31 15:00:00,53.03,53.18,53.03,53.18,21000.0,34.9775,35.0765,34.9775,35.0765,21000.0
2005-10-31 15:10:00,53.18,53.27,53.15,53.27,50200.0,35.0765,35.1358,35.0567,35.1358,50200.0
2005-10-31 15:20:00,53.29,53.29,53.24,53.26,36300.0,35.149,35.149,35.116,35.1292,36300.0
2005-10-31 15:30:00,53.26,53.45,53.26,53.41,37200.0,35.1292,35.2546,35.1292,35.2282,37200.0
2005-10-31 15:40:00,53.41,53.5,53.4,53.41,32300.0,35.2282,35.2875,35.2216,35.2282,32300.0
2005-10-31 15:50:00,53.38,53.38,53.2,53.2,40600.0,35.2084,35.2084,35.0897,35.0897,40600.0
2005-11-01 09:30:00,53.12,53.25,53.12,53.21,43300.0,35.0369,35.1226,35.0369,35.0963,43300.0
2005-11-01 09:40:00,53.21,53.49,53.19,53.24,10100.0,35.0963,35.2809,35.0831,35.116,10100.0
2005-11-01 09:50:00,53.2,53.24,53.11,53.11,13100.0,35.0897,35.116,35.0303,35.0303,13100.0
2005-11-01 10:00:00,53.12,53.15,53.08,53.15,20000.0,35.0369,35.0567,35.0105,35.0567,20000.0
2005-11-01 10:10:00,53.15,53.15,53.1,53.14,23500.0,35.0567,35.0567,35.0237,35.0501,23500.0
2005-11-01 10:20:00,53.13,53.15,53.1,53.11,20300.0,35.0435,35.0567,35.0237,35.0303,20300.0
2005-11-01 10:30:00,53.11,53.13,52.99,53.01,11400.0,35.0303,35.0435,34.9511,34.9643,11400.0
2005-11-01 10:40:00,53.02,53.1,52.91,52.91,13200.0,34.9709,35.0237,34.8984,34.8984,13200.0
2005-11-01 10:50:00,52.89,52.99,52.89,52.98,15900.0,34.8852,34.9511,34.8852,34.9445,15900.0
2005-11-01 11:00:00,52.98,52.99,52.96,52.97,8900.0,34.9445,34.9511,34.9314,34.938,8900.0
2005-11-01 11:10:00,52.96,53.03,52.95,53.03,11600.0,34.9314,34.9775,34.9248,34.9775,11600.0
2005-11-01 11:20:00,53.02,53.02,52.98,52.98,10000.0,34.9709,34.9709,34.9445,34.9445,10000.0
2005-11-01 11:30:00,52.98,53.0,52.98,52.99,8800.0,34.9445,34.9577,34.9445,34.9511,8800.0
2005-11-01 11:40:00,53.0,53.0,52.97,52.99,10500.0,34.9577,34.9577,34.938,34.9511,10500.0
2005-11-01 11:50:00,52.99,53.0,52.81,52.88,38100.0,34.9511,34.9577,34.8324,34.8786,38100.0
2005-11-01 12:00:00,52.88,52.88,52.81,52.81,19000.0,34.8786,34.8786,34.8324,34.8324,19000.0
2005-11-01 12:10:00,52.81,52.86,52.81,52.86,13900.0,34.8324,34.8654,34.8324,34.8654,13900.0
2005-11-01 12:20:00,52.87,52.88,52.87,52.88,20200.0,34.872,34.8786,34.872,34.8786,20200.0
2005-11-01 12:30:00,52.88,52.88,52.87,52.88,13800.0,34.8786,34.8786,34.872,34.8786,13800.0
2005-11-01 12:40:00,52.88,52.88,52.86,52.88,9600.0,34.8786,34.8786,34.8654,34.8786,9600.0
2005-11-01 12:50:00,52.88,52.89,52.87,52.88,8500.0,34.8786,34.8852,34.872,34.8786,8500.0
2005-11-01 13:00:00,52.89,52.89,52.88,52.89,10000.0,34.8852,34.8852,34.8786,34.8852,10000.0
2005-11-01 13:10:00,52.89,52.89,52.8,52.85,26800.0,34.8852,34.8852,34.8258,34.8588,26800.0
2005-11-01 13:20:00,52.84,52.87,52.84,52.85,12700.0,34.8522,34.872,34.8522,34.8588,12700.0
2005-11-01 13:30:00,52.85,52.85,52.78,52.81,9300.0,34.8588,34.8588,34.8126,34.8324,9300.0
2005-11-01 13:40:00,52.81,52.83,52.81,52.82,5800.0,34.8324,34.8456,34.8324,34.839,5800.0
2005-11-01 13:50:00,52.82,52.82,52.77,52.79,10000.0,34.839,34.839,34.806,34.8192,10000.0
2005-11-01 14:00:00,52.79,52.8,52.77,52.77,13100.0,34.8192,34.8258,34.806,34.806,13100.0
2005-11-01 14:10:00,52.78,52.78,52.71,52.76,21700.0,34.8126,34.8126,34.7665,34.7994,21700.0
2005-11-01 14:20:00,52.77,52.77,52.67,52.75,74900.0,34.806,34.806,34.7401,34.7928,74900.0
2005-11-01 14:30:00,52.74,52.79,52.68,52.69,40100.0,34.7862,34.8192,34.7467,34.7533,40100.0
2005-11-01 14:40:00,52.68,52.7,52.65,52.69,25600.0,34.7467,34.7599,34.7269,34.7533,25600.0
2005-11-01 14:50:00,52.69,52.69,52.6,52.62,24200.0,34.7533,34.7533,34.6939,34.7071,24200.0
2005-11-01 15:00:00,52.61,52.64,52.45,52.48,40100.0,34.7005,34.7203,34.595,34.6148,40100.0
2005-11-01 15:10:00,52.49,52.55,52.47,52.51,16000.0,34.6214,34.6609,34.6082,34.6345,16000.0
2005-11-01 15:20:00,52.52,52.6,52.52,52.59,24200.0,34.6411,34.6939,34.6411,34.6873,24200.0
2005-11-01 15:30:00,52.6,52.64,52.58,52.64,29600.0,34.6939,34.7203,34.6807,34.7203,29600.0
2005-11-01 15:40:00,52.64,52.66,52.59,52.6,33400.0,34.7203,34.7335,34.6873,34.6939,33400.0
2005-11-01 15:50:00,52.59,52.65,52.59,52.64,28600.0,34.6873,34.7269,34.6873,34.7203,28600.0
2005-11-02 09:30:00,52.55,52.55,52.15,52.54,21100.0,34.6609,34.6609,34.3971,34.6543,21100.0
2005-11-02 09:40:00,52.42,52.53,52.4,52.44,59400.0,34.5752,34.6477,34.562,34.5884,59400.0
2005-11-02 09:50:00,52.44,52.6,52.4,52.4,33000.0,34.5884,34.6939,34.562,34.562,33000.0
2005-11-02 10:00:00,52.4,52.4,52.26,52.27,78500.0,34.562,34.562,34.4697,34.4762,78500.0
2005-11-02 10:10:00,52.28,52.32,52.22,52.32,76900.0,34.4828,34.5092,34.4433,34.5092,76900.0
2005-11-02 10:20:00,52.33,52.4,52.29,52.31,51700.0,34.5158,34.562,34.4894,34.5026,51700.0
2005-11-02 10:30:00,52.33,52.39,52.28,52.35,109200.0,34.5158,34.5554,34.4828,34.529,109200.0
2005-11-02 10:40:00,52.37,52.75,52.37,52.74,36900.0,34.5422,34.7928,34.5422,34.7862,36900.0
2005-11-02 10:50:00,52.71,52.83,52.67,52.7,49900.0,34.7665,34.8456,34.7401,34.7599,49900.0
2005-11-02 11:00:00,52.72,53.22,52.71,53.22,57500.0,34.7731,35.1028,34.7665,35.1028,57500.0
2005-11-02 11:10:00,53.22,53.23,53.0,53.14,43200.0,35.1028,35.1094,34.9577,35.0501,43200.0
2005-11-02 11:20:00,53.14,53.21,52.93,52.94,30000.0,35.0501,35.0963,34.9116,34.9182,30000.0
2005-11-02 11:30:00,52.94,53.16,52.93,53.14,35000.0,34.9182,35.0633,34.9116,35.0501,35000.0
2005-11-02 11:40:00,53.15,53.18,53.14,53.17,67900.0,35.0567,35.0765,35.0501,35.0699,67900.0
2005-11-02 11:50:00,53.19,53.38,53.19,53.37,14800.0,35.0831,35.2084,35.0831,35.2018,14800.0
2005-11-02 12:00:00,53.37,53.37,53.25,53.28,17600.0,35.2018,35.2018,35.1226,35.1424,17600.0
2005-11-02 12:10:00,53.3,53.4,53.3,53.39,11100.0,35.1556,35.2216,35.1556,35.215,11100.0
2005-11-02 12:20:00,53.39,53.45,53.39,53.45,18600.0,35.215,35.2546,35.215,35.2546,18600.0
2005-11-02 12:30:00,53.44,53.61,53.44,53.57,20200.0,35.248,35.3601,35.248,35.3337,20200.0
2005-11-02 12:40:00,53.57,53.73,53.53,53.72,13300.0,35.3337,35.4392,35.3073,35.4326,13300.0
2005-11-02 12:50:00,53.73,53.78,53.67,53.67,89700.0,35.4392,35.4722,35.3997,35.3997,89700.0
2005-11-02 13:00:00,53.68,53.78,53.68,53.78,43400.0,35.4063,35.4722,35.4063,35.4722,43400.0
2005-11-02 13:10:00,53.77,53.78,53.66,53.69,39500.0,35.4656,35.4722,35.3931,35.4128,39500.0
2005-11-02 13:20:00,53.69,53.8,53.69,53.8,43700.0,35.4128,35.4854,35.4128,35.4854,43700.0
2005-11-02 13:30:00,53.8,53.91,53.79,53.9,16000.0,35.4854,35.558,35.4788,35.5514,16000.0
2005-11-02 13:40:00,53.9,54.11,53.9,54.11,14200.0,35.5514,35.6899,35.5514,35.6899,14200.0
2005-11-02 13:50:00,54.11,54.52,54.1,54.44,67700.0,35.6899,35.9603,35.6833,35.9075,67700.0
2005-11-02 14:00:00,54.44,54.5,54.33,54.38,46400.0,35.9075,35.9471,35.835,35.868,46400.0
2005-11-02 14:10:00,54.38,54.43,54.3,54.32,37800.0,35.868,35.9009,35.8152,35.8284,37800.0
2005-11-02 14:20:00,54.32,54.39,54.3,54.34,15600.0,35.8284,35.8746,35.8152,35.8416,15600.0
2005-11-02 14:30:00,54.35,54.39,54.33,54.39,19800.0,35.8482,35.8746,35.835,35.8746,19800.0
2005-11-02 14:40:00,54.39,54.44,54.36,54.42,28900.0,35.8746,35.9075,35.8548,35.8943,28900.0
2005-11-02 14:50:00,54.42,54.42,54.3,54.33,64300.0,35.8943,35.8943,35.8152,35.835,64300.0
2005-11-02 15:00:00,54.33,54.36,54.25,54.25,17400.0,35.835,35.8548,35.7822,35.7822,17400.0
2005-11-02 15:10:00,54.22,54.22,54.09,54.18,45700.0,35.7624,35.7624,35.6767,35.736,45700.0
2005-11-02 15:20:00,54.19,54.24,54.15,54.18,55000.0,35.7426,35.7756,35.7163,35.736,55000.0
2005-11-02 15:30:00,54.18,54.22,54.06,54.08,46800.0,35.736,35.7624,35.6569,35.6701,46800.0
2005-11-02 15:40:00,54.07,54.08,53.88,54.0,92900.0,35.6635,35.6701,35.5382,35.6173,92900.0
2005-11-02 15:50:00,54.01,54.04,54.0,54.02,56600.0,35.6239,35.6437,35.6173,35.6305,56600.0
2005-11-03 09:30:00,54.2,54.96,54.2,54.8,51100.0,35.7492,36.2505,35.7492,36.145,51100.0
2005-11-03 09:40:00,54.8,55.2,54.13,54.6,137700.0,36.145,36.4088,35.7031,36.0131,137700.0
2005-11-03 09:50:00,54.6,55.47,54.55,55.37,69100.0,36.0131,36.5869,35.9801,36.5209,69100.0
2005-11-03 10:00:00,55.43,55.84,55.37,55.61,89300.0,36.5605,36.8309,36.5209,36.6792,89300.0
2005-11-03 10:10:00,55.61,55.79,55.42,55.75,46900.0,36.6792,36.798,36.5539,36.7716,46900.0
2005-11-03 10:20:00,55.75,55.76,55.64,55.66,35100.0,36.7716,36.7782,36.699,36.7122,35100.0
2005-11-03 10:30:00,55.66,55.67,55.4,55.44,58600.0,36.7122,36.7188,36.5407,36.5671,58600.0
2005-11-03 10:40:00,55.44,55.44,55.25,55.39,37200.0,36.5671,36.5671,36.4418,36.5341,37200.0
2005-11-03 10:50:00,55.39,55.56,55.36,55.56,89600.0,36.5341,36.6463,36.5143,36.6463,89600.0
2005-11-03 11:00:00,55.6,55.61,55.35,55.35,28700.0,36.6726,36.6792,36.5078,36.5078,28700.0
2005-11-03 11:10:00,55.36,55.46,55.35,55.44,32900.0,36.5143,36.5803,36.5078,36.5671,32900.0
2005-11-03 11:20:00,55.44,55.44,55.38,55.41,19000.0,36.5671,36.5671,36.5275,36.5473,19000.0
2005-11-03 11:30:00,55.41,55.43,55.35,55.43,69100.0,36.5473,36.5605,36.5078,36.5605,69100.0
2005-11-03 11:40:00,55.42,55.43,55.38,55.4,25400.0,36.5539,36.5605,36.5275,36.5407,25400.0
2005-11-03 11:50:00,55.4,55.59,55.39,55.5,93500.0,36.5407,36.6661,36.5341,36.6067,93500.0
2005-11-03 12:00:00,55.48,55.64,55.47,55.64,31100.0,36.5935,36.699,36.5869,36.699,31100.0
2005-11-03 12:10:00,55.62,55.65,55.52,55.59,97600.0,36.6858,36.7056,36.6199,36.6661,97600.0
2005-11-03 12:20:00,55.58,55.63,55.41,55.42,49600.0,36.6595,36.6924,36.5473,36.5539,49600.0
2005-11-03 12:30:00,55.42,55.45,55.28,55.28,24200.0,36.5539,36.5737,36.4616,36.4616,24200.0
2005-11-03 12:40:00,55.27,55.29,55.21,55.29,17000.0,36.455,36.4682,36.4154,36.4682,17000.0
2005-11-03 12:50:00,55.3,55.38,55.3,55.31,28900.0,36.4748,36.5275,36.4748,36.4814,28900.0
2005-11-03 13:00:00,55.31,55.32,55.06,55.06,27600.0,36.4814,36.488,36.3165,36.3165,27600.0
2005-11-03 13:10:00,55.06,55.17,55.06,55.15,18200.0,36.3165,36.389,36.3165,36.3758,18200.0
2005-11-03 13:20:00,55.16,55.5,55.16,55.45,51700.0,36.3824,36.6067,36.3824,36.5737,51700.0
2005-11-03 13:30:00,55.48,55.57,55.44,55.52,22300.0,36.5935,36.6529,36.5671,36.6199,22300.0
2005-11-03 13:40:00,55.52,55.57,55.47,55.51,16100.0,36.6199,36.6529,36.5869,36.6133,16100.0
2005-11-03 13:50:00,55.51,55.61,55.51,55.6,32800.0,36.6133,36.6792,36.6133,36.6726,32800.0
2005-11-03 14:00:00,55.63,55.75,55.62,55.62,16700.0,36.6924,36.7716,36.6858,36.6858,16700.0
2005-11-03 14:10:00,55.62,55.72,55.55,55.57,17800.0,36.6858,36.7518,36.6397,36.6529,17800.0
2005-11-03 14:20:00,55.67,55.73,55.59,55.7,33200.0,36.7188,36.7584,36.6661,36.7386,33200.0
2005-11-03 14:30:00,55.74,55.8,55.72,55.8,21000.0,36.765,36.8046,36.7518,36.8046,21000.0
2005-11-03 14:40:00,55.8,55.87,55.72,55.8,40800.0,36.8046,36.8507,36.7518,36.8046,40800.0
2005-11-03 14:50:00,55.8,55.87,55.8,55.82,43800.0,36.8046,36.8507,36.8046,36.8178,43800.0
2005-11-03 15:00:00,55.83,55.83,55.77,55.78,29000.0,36.8244,36.8244,36.7848,36.7914,29000.0
2005-11-03 15:10:00,55.78,55.79,55.65,55.66,47600.0,36.7914,36.798,36.7056,36.7122,47600.0
2005-11-03 15:20:00,55.66,55.73,55.65,55.7,37600.0,36.7122,36.7584,36.7056,36.7386,37600.0
2005-11-03 15:30:00,55.7,55.84,55.65,55.84,61800.0,36.7386,36.8309,36.7056,36.8309,61800.0
2005-11-03 15:40:00,55.84,55.94,55.78,55.83,61000.0,36.8309,36.8969,36.7914,36.8244,61000.0
2005-11-03 15:50:00,55.82,55.84,55.79,55.84,78400.0,36.8178,36.8309,36.798,36.8309,78400.0
2005-11-04 09:30:00,55.9,56.69,55.85,56.64,91700.0,36.8705,37.3916,36.8375,37.3586,91700.0
2005-11-04 09:40:00,56.64,56.64,55.7,55.7,43400.0,37.3586,37.3586,36.7386,36.7386,43400.0
2005-11-04 09:50:00,55.7,55.97,55.51,55.86,44500.0,36.7386,36.9167,36.6133,36.8441,44500.0
2005-11-04 10:00:00,55.77,56.1,55.75,56.08,78300.0,36.7848,37.0024,36.7716,36.9892,78300.0
2005-11-04 10:10:00,56.11,56.32,56.1,56.32,57500.0,37.009,37.1475,37.0024,37.1475,57500.0
2005-11-04 10:20:00,56.38,56.38,55.88,56.0,59700.0,37.1871,37.1871,36.8573,36.9365,59700.0
2005-11-04 10:30:00,56.0,56.05,55.88,55.89,40900.0,36.9365,36.9695,36.8573,36.8639,40900.0
2005-11-04 10:40:00,55.9,56.05,55.9,56.0,29600.0,36.8705,36.9695,36.8705,36.9365,29600.0
2005-11-04 10:50:00,55.96,56.0,55.84,55.85,51500.0,36.9101,36.9365,36.8309,36.8375,51500.0
2005-11-04 11:00:00,55.79,55.91,55.71,55.75,40600.0,36.798,36.8771,36.7452,36.7716,40600.0
2005-11-04 11:10:00,55.75,55.77,55.73,55.74,36100.0,36.7716,36.7848,36.7584,36.765,36100.0
2005-11-04 11:20:00,55.74,55.93,55.74,55.87,29900.0,36.765,36.8903,36.765,36.8507,29900.0
2005-11-04 11:30:00,55.86,55.86,55.74,55.75,31500.0,36.8441,36.8441,36.765,36.7716,31500.0
2005-11-04 11:40:00,55.75,55.76,55.59,55.73,26000.0,36.7716,36.7782,36.6661,36.7584,26000.0
2005-11-04 11:50:00,55.72,55.83,55.72,55.81,29100.0,36.7518,36.8244,36.7518,36.8112,29100.0
2005-11-04 12:00:00,55.81,55.82,55.71,55.74,30500.0,36.8112,36.8178,36.7452,36.765,30500.0
2005-11-04 12:10:00,55.74,55.78,55.51,55.51,30800.0,36.765,36.7914,36.6133,36.6133,30800.0
2005-11-04 12:20:00,55.47,55.6,55.45,55.6,30500.0,36.5869,36.6726,36.5737,36.6726,30500.0
2005-11-04 12:30:00,55.59,55.59,55.5,55.52,23000.0,36.6661,36.6661,36.6067,36.6199,23000.0
2005-11-04 12:40:00,55.52,55.53,55.37,55.37,34500.0,36.6199,36.6265,36.5209,36.5209,34500.0
2005-11-04 12:50:00,55.36,55.56,55.36,55.54,21500.0,36.5143,36.6463,36.5143,36.6331,21500.0
2005-11-04 13:00:00,55.53,55.54,55.32,55.36,23000.0,36.6265,36.6331,36.488,36.5143,23000.0
2005-11-04 13:10:00,55.35,55.35,55.01,55.02,41200.0,36.5078,36.5078,36.2835,36.2901,41200.0
2005-11-04 13:20:00,55.02,55.34,54.98,55.27,43900.0,36.2901,36.5012,36.2637,36.455,43900.0
2005-11-04 13:30:00,55.25,55.3,55.25,55.27,14200.0,36.4418,36.4748,36.4418,36.455,14200.0
2005-11-04 13:40:00,55.27,55.28,55.18,55.21,28400.0,36.455,36.4616,36.3956,36.4154,28400.0
2005-11-04 13:50:00,55.21,55.32,55.19,55.24,25000.0,36.4154,36.488,36.4022,36.4352,25000.0
2005-11-04 14:00:00,55.19,55.21,55.16,55.21,25900.0,36.4022,36.4154,36.3824,36.4154,25900.0
2005-11-04 14:10:00,55.21,55.35,54.9,54.91,38800.0,36.4154,36.5078,36.2109,36.2175,38800.0
2005-11-04 14:20:00,54.9,55.0,54.9,54.94,29200.0,36.2109,36.2769,36.2109,36.2373,29200.0
2005-11-04 14:30:00,54.94,54.99,54.86,54.96,50400.0,36.2373,36.2703,36.1846,36.2505,50400.0
2005-11-04 14:40:00,54.97,55.09,54.91,55.05,46900.0,36.2571,36.3363,36.2175,36.3099,46900.0
2005-11-04 14:50:00,55.03,55.15,55.02,55.14,32800.0,36.2967,36.3758,36.2901,36.3692,32800.0
2005-11-04 15:00:00,55.14,55.45,55.12,55.19,48600.0,36.3692,36.5737,36.356,36.4022,48600.0
2005-11-04 15:10:00,55.19,55.35,55.16,55.35,33700.0,36.4022,36.5078,36.3824,36.5078,33700.0
2005-11-04 15:20:00,55.35,55.49,55.35,55.49,39000.0,36.5078,36.6001,36.5078,36.6001,39000.0
2005-11-04 15:30:00,55.48,55.49,55.44,55.44,39100.0,36.5935,36.6001,36.5671,36.5671,39100.0
2005-11-04 15:40:00,55.44,55.53,55.35,55.48,55300.0,36.5671,36.6265,36.5078,36.5935,55300.0
2005-11-04 15:50:00,55.49,55.87,55.48,55.79,143200.0,36.6001,36.8507,36.5935,36.798,143200.0
2005-11-07 09:30:00,55.74,55.9,55.31,55.31,66100.0,36.765,36.8705,36.4814,36.4814,66100.0
2005-11-07 09:40:00,55.41,55.56,55.23,55.56,41500.0,36.5473,36.6463,36.4286,36.6463,41500.0
2005-11-07 09:50:00,55.56,55.56,55.48,55.49,18300.0,36.6463,36.6463,36.5935,36.6001,18300.0
2005-11-07 10:00:00,55.49,55.62,55.47,55.62,43100.0,36.6001,36.6858,36.5869,36.6858,43100.0
2005-11-07 10:10:00,55.66,55.77,55.63,55.66,36700.0,36.7122,36.7848,36.6924,36.7122,36700.0
2005-11-07 10:20:00,55.66,55.79,55.6,55.72,73800.0,36.7122,36.798,36.6726,36.7518,73800.0
2005-11-07 10:30:00,55.71,56.05,55.71,56.05,50400.0,36.7452,36.9695,36.7452,36.9695,50400.0
2005-11-07 10:40:00,56.05,56.35,56.05,56.34,76100.0,36.9695,37.1673,36.9695,37.1607,76100.0
2005-11-07 10:50:00,56.35,56.44,56.31,56.38,54000.0,37.1673,37.2267,37.1409,37.1871,54000.0
2005-11-07 11:00:00,56.38,56.5,56.33,56.34,26100.0,37.1871,37.2663,37.1541,37.1607,26100.0
2005-11-07 11:10:00,56.34,56.35,56.17,56.26,36600.0,37.1607,37.1673,37.0486,37.108,36600.0
2005-11-07 11:20:00,56.24,56.25,56.21,56.23,16900.0,37.0948,37.1014,37.075,37.0882,16900.0
2005-11-07 11:30:00,56.23,56.34,56.23,56.32,20000.0,37.0882,37.1607,37.0882,37.1475,20000.0
2005-11-07 11:40:00,56.33,56.36,56.24,56.26,33000.0,37.1541,37.1739,37.0948,37.108,33000.0
2005-11-07 11:50:00,56.27,56.37,56.27,56.35,13300.0,37.1146,37.1805,37.1146,37.1673,13300.0
2005-11-07 12:00:00,56.36,56.38,56.35,56.35,12500.0,37.1739,37.1871,37.1673,37.1673,12500.0
2005-11-07 12:10:00,56.36,56.66,56.36,56.49,24000.0,37.1739,37.3718,37.1739,37.2597,24000.0
2005-11-07 12:20:00,56.5,56.56,56.38,56.4,40100.0,37.2663,37.3058,37.1871,37.2003,40100.0
2005-11-07 12:30:00,56.41,56.46,56.4,56.46,33600.0,37.2069,37.2399,37.2003,37.2399,33600.0
2005-11-07 12:40:00,56.44,56.64,56.43,56.6,14500.0,37.2267,37.3586,37.2201,37.3322,14500.0
2005-11-07 12:50:00,56.59,56.79,56.59,56.79,19000.0,37.3256,37.4575,37.3256,37.4575,19000.0
2005-11-07 13:00:00,56.78,57.09,56.78,57.03,61800.0,37.451,37.6554,37.451,37.6158,61800.0
2005-11-07 13:10:00,57.05,57.05,56.7,56.7,84900.0,37.629,37.629,37.3982,37.3982,84900.0
2005-11-07 13:20:00,56.7,56.7,56.48,56.49,43200.0,37.3982,37.3982,37.2531,37.2597,43200.0
2005-11-07 13:30:00,56.49,56.52,56.41,56.42,14700.0,37.2597,37.2795,37.2069,37.2135,14700.0
2005-11-07 13:40:00,56.42,56.48,56.42,56.43,14700.0,37.2135,37.2531,37.2135,37.2201,14700.0
2005-11-07 13:50:00,56.43,56.48,56.35,56.35,18300.0,37.2201,37.2531,37.1673,37.1673,18300.0
2005-11-07 14:00:00,56.33,56.41,56.22,56.39,22200.0,37.1541,37.2069,37.0816,37.1937,22200.0
2005-11-07 14:10:00,56.39,56.48,56.33,56.4,22400.0,37.1937,37.2531,37.1541,37.2003,22400.0
2005-11-07 14:20:00,56.37,56.5,56.37,56.47,19300.0,37.1805,37.2663,37.1805,37.2465,19300.0
2005-11-07 14:30:00,56.48,56.5,56.43,56.48,19700.0,37.2531,37.2663,37.2201,37.2531,19700.0
2005-11-07 14:40:00,56.48,56.5,56.39,56.39,21100.0,37.2531,37.2663,37.1937,37.1937,21100.0
2005-11-07 14:50:00,56.4,56.46,56.39,56.45,9700.0,37.2003,37.2399,37.1937,37.2333,9700.0
2005-11-07 15:00:00,56.45,56.46,56.4,56.44,13500.0,37.2333,37.2399,37.2003,37.2267,13500.0
2005-11-07 15:10:00,56.44,56.45,56.32,56.33,15900.0,37.2267,37.2333,37.1475,37.1541,15900.0
2005-11-07 15:20:00,56.32,56.33,56.24,56.29,22700.0,37.1475,37.1541,37.0948,37.1278,22700.0
2005-11-07 15:30:00,56.29,56.46,56.24,56.25,24100.0,37.1278,37.2399,37.0948,37.1014,24100.0
2005-11-07 15:40:00,56.25,56.4,56.23,56.31,33100.0,37.1014,37.2003,37.0882,37.1409,33100.0
2005-11-07 15:50:00,56.31,56.45,56.31,56.37,34100.0,37.1409,37.2333,37.1409,37.1805,34100.0
2005-11-08 09:30:00,55.95,56.08,55.73,55.99,17400.0,36.9035,36.9892,36.7584,36.9299,17400.0
2005-11-08 09:40:00,55.99,56.0,55.82,55.82,9300.0,36.9299,36.9365,36.8178,36.8178,9300.0
2005-11-08 09:50:00,55.83,55.9,55.82,55.88,12200.0,36.8244,36.8705,36.8178,36.8573,12200.0
2005-11-08 10:00:00,55.84,55.97,55.84,55.89,29100.0,36.8309,36.9167,36.8309,36.8639,29100.0
2005-11-08 10:10:00,55.9,55.9,55.72,55.82,16100.0,36.8705,36.8705,36.7518,36.8178,16100.0
2005-11-08 10:20:00,55.81,56.03,55.81,56.03,9600.0,36.8112,36.9563,36.8112,36.9563,9600.0
2005-11-08 10:30:00,56.03,56.14,56.0,56.04,15200.0,36.9563,37.0288,36.9365,36.9629,15200.0
2005-11-08 10:40:00,56.04,56.14,56.0,56.01,19800.0,36.9629,37.0288,36.9365,36.9431,19800.0
2005-11-08 10:50:00,56.0,56.0,55.79,55.8,15500.0,36.9365,36.9365,36.798,36.8046,15500.0
2005-11-08 11:00:00,55.8,55.8,55.79,55.8,8600.0,36.8046,36.8046,36.798,36.8046,8600.0
2005-11-08 11:10:00,55.79,55.8,55.71,55.77,10200.0,36.798,36.8046,36.7452,36.7848,10200.0
2005-11-08 11:20:00,55.77,55.84,55.77,55.84,6700.0,36.7848,36.8309,36.7848,36.8309,6700.0
2005-11-08 11:30:00,55.84,55.86,55.79,55.86,19200.0,36.8309,36.8441,36.798,36.8441,19200.0
2005-11-08 11:40:00,55.86,55.86,55.83,55.83,12900.0,36.8441,36.8441,36.8244,36.8244,12900.0
2005-11-08 11:50:00,55.85,55.97,55.85,55.97,17400.0,36.8375,36.9167,36.8375,36.9167,17400.0
2005-11-08 12:00:00,55.96,55.97,55.88,55.88,9900.0,36.9101,36.9167,36.8573,36.8573,9900.0
2005-11-08 12:10:00,55.88,55.89,55.81,55.81,8300.0,36.8573,36.8639,36.8112,36.8112,8300.0
2005-11-08 12:20:00,55.82,55.83,55.7,55.75,33800.0,36.8178,36.8244,36.7386,36.7716,33800.0
2005-11-08 12:30:00,55.73,55.87,55.73,55.8,6100.0,36.7584,36.8507,36.7584,36.8046,6100.0
2005-11-08 12:40:00,55.79,55.9,55.79,55.89,8400.0,36.798,36.8705,36.798,36.8639,8400.0
2005-11-08 12:50:00,55.91,55.92,55.85,55.87,10000.0,36.8771,36.8837,36.8375,36.8507,10000.0
2005-11-08 13:00:00,55.9,55.9,55.82,55.82,6500.0,36.8705,36.8705,36.8178,36.8178,6500.0
2005-11-08 13:10:00,55.82,55.82,55.62,55.67,7300.0,36.8178,36.8178,36.6858,36.7188,7300.0
2005-11-08 13:20:00,55.66,55.79,55.66,55.79,9400.0,36.7122,36.798,36.7122,36.798,9400.0
2005-11-08 13:30:00,55.81,55.84,55.81,55.84,6700.0,36.8112,36.8309,36.8112,36.8309,6700.0
2005-11-08 13:40:00,55.84,55.85,55.55,55.55,30500.0,36.8309,36.8375,36.6397,36.6397,30500.0
2005-11-08 13:50:00,55.54,55.65,55.49,55.58,11800.0,36.6331,36.7056,36.6001,36.6595,11800.0
2005-11-08 14:00:00,55.57,55.65,55.57,55.65,9600.0,36.6529,36.7056,36.6529,36.7056,9600.0
2005-11-08 14:10:00,55.65,55.65,55.57,55.6,17600.0,36.7056,36.7056,36.6529,36.6726,17600.0
2005-11-08 14:20:00,55.61,55.63,55.44,55.57,15900.0,36.6792,36.6924,36.5671,36.6529,15900.0
2005-11-08 14:30:00,55.57,55.61,55.5,55.61,13800.0,36.6529,36.6792,36.6067,36.6792,13800.0
2005-11-08 14:40:00,55.61,55.64,55.54,55.62,21000.0,36.6792,36.699,36.6331,36.6858,21000.0
2005-11-08 14:50:00,55.62,55.65,55.62,55.63,31400.0,36.6858,36.7056,36.6858,36.6924,31400.0
2005-11-08 15:00:00,55.62,55.65,55.56,55.6,20400.0,36.6858,36.7056,36.6463,36.6726,20400.0
2005-11-08 15:10:00,55.6,55.72,55.6,55.72,19000.0,36.6726,36.7518,36.6726,36.7518,19000.0
2005-11-08 15:20:00,55.71,55.87,55.71,55.87,11600.0,36.7452,36.8507,36.7452,36.8507,11600.0
2005-11-08 15:30:00,55.87,55.9,55.84,55.84,21400.0,36.8507,36.8705,36.8309,36.8309,21400.0
2005-11-08 15:40:00,55.85,55.86,55.82,55.83,21700.0,36.8375,36.8441,36.8178,36.8244,21700.0
2005-11-08 15:50:00,55.82,55.9,55.81,55.82,26000.0,36.8178,36.8705,36.8112,36.8178,26000.0
2005-11-09 09:30:00,55.5,55.76,55.5,55.76,12400.0,36.7532,36.9254,36.7532,36.9254,12400.0
2005-11-09 09:40:00,55.76,55.85,55.5,55.51,24900.0,36.9254,36.985,36.7532,36.7599,24900.0
2005-11-09 09:50:00,55.52,55.53,55.3,55.32,25000.0,36.7665,36.7731,36.6208,36.634,25000.0
2005-11-09 10:00:00,55.32,55.48,55.23,55.4,29700.0,36.634,36.74,36.5744,36.687,29700.0
2005-11-09 10:10:00,55.4,55.45,55.36,55.44,34600.0,36.687,36.7201,36.6605,36.7135,34600.0
2005-11-09 10:20:00,55.49,55.49,55.13,55.17,39300.0,36.7466,36.7466,36.5082,36.5347,39300.0
2005-11-09 10:30:00,55.18,55.53,55.18,55.49,47400.0,36.5413,36.7731,36.5413,36.7466,47400.0
2005-11-09 10:40:00,55.51,55.75,55.5,55.75,27200.0,36.7599,36.9188,36.7532,36.9188,27200.0
2005-11-09 10:50:00,55.8,55.96,55.75,55.76,35700.0,36.9519,37.0579,36.9188,36.9254,35700.0
2005-11-09 11:00:00,55.78,55.95,55.78,55.94,41200.0,36.9387,37.0512,36.9387,37.0446,41200.0
2005-11-09 11:10:00,55.94,56.02,55.91,55.97,24700.0,37.0446,37.0976,37.0248,37.0645,24700.0
2005-11-09 11:20:00,55.97,56.19,55.91,56.13,22000.0,37.0645,37.2102,37.0248,37.1704,22000.0
2005-11-09 11:30:00,56.13,56.13,55.95,55.99,18200.0,37.1704,37.1704,37.0512,37.0777,18200.0
2005-11-09 11:40:00,55.99,56.02,55.96,56.02,29200.0,37.0777,37.0976,37.0579,37.0976,29200.0
2005-11-09 11:50:00,56.02,56.07,56.02,56.04,13500.0,37.0976,37.1307,37.0976,37.1108,13500.0
2005-11-09 12:00:00,56.05,56.08,56.03,56.08,10800.0,37.1175,37.1373,37.1042,37.1373,10800.0
2005-11-09 12:10:00,56.08,56.11,56.08,56.1,18000.0,37.1373,37.1572,37.1373,37.1506,18000.0
2005-11-09 12:20:00,56.11,56.41,56.11,56.32,57400.0,37.1572,37.3559,37.1572,37.2963,57400.0
2005-11-09 12:30:00,56.32,56.5,56.31,56.5,32700.0,37.2963,37.4155,37.2896,37.4155,32700.0
2005-11-09 12:40:00,56.54,56.69,56.51,56.68,28500.0,37.442,37.5413,37.4221,37.5347,28500.0
2005-11-09 12:50:00,56.68,56.79,56.68,56.73,23700.0,37.5347,37.6075,37.5347,37.5678,23700.0
2005-11-09 13:00:00,56.73,56.74,56.52,56.52,12500.0,37.5678,37.5744,37.4287,37.4287,12500.0
2005-11-09 13:10:00,56.52,56.52,56.42,56.43,16400.0,37.4287,37.4287,37.3625,37.3691,16400.0
2005-11-09 13:20:00,56.44,56.47,56.4,56.45,18800.0,37.3757,37.3956,37.3492,37.3824,18800.0
2005-11-09 13:30:00,56.46,56.47,56.44,56.45,11900.0,37.389,37.3956,37.3757,37.3824,11900.0
2005-11-09 13:40:00,56.45,56.45,56.39,56.39,10200.0,37.3824,37.3824,37.3426,37.3426,10200.0
2005-11-09 13:50:00,56.39,56.4,56.21,56.21,18400.0,37.3426,37.3492,37.2234,37.2234,18400.0
2005-11-09 14:00:00,56.22,56.24,56.2,56.2,13200.0,37.23,37.2433,37.2168,37.2168,13200.0
2005-11-09 14:10:00,56.2,56.23,56.13,56.19,14000.0,37.2168,37.2367,37.1704,37.2102,14000.0
2005-11-09 14:20:00,56.21,56.23,56.18,56.21,12600.0,37.2234,37.2367,37.2036,37.2234,12600.0
2005-11-09 14:30:00,56.22,56.25,56.18,56.19,14200.0,37.23,37.2499,37.2036,37.2102,14200.0
2005-11-09 14:40:00,56.19,56.24,56.08,56.11,20000.0,37.2102,37.2433,37.1373,37.1572,20000.0
2005-11-09 14:50:00,56.08,56.1,55.95,56.1,25100.0,37.1373,37.1506,37.0512,37.1506,25100.0
2005-11-09 15:00:00,56.09,56.17,56.09,56.15,13200.0,37.144,37.1969,37.144,37.1837,13200.0
2005-11-09 15:10:00,56.16,56.19,56.09,56.18,19100.0,37.1903,37.2102,37.144,37.2036,19100.0
2005-11-09 15:20:00,56.17,56.26,56.17,56.25,22100.0,37.1969,37.2565,37.1969,37.2499,22100.0
2005-11-09 15:30:00,56.23,56.35,56.22,56.27,31200.0,37.2367,37.3161,37.23,37.2632,31200.0
2005-11-09 15:40:00,56.28,56.3,56.21,56.24,23700.0,37.2698,37.283,37.2234,37.2433,23700.0
2005-11-09 15:50:00,56.24,56.24,56.2,56.2,45700.0,37.2433,37.2433,37.2168,37.2168,45700.0
2005-11-10 09:30:00,56.35,56.4,56.35,56.4,7400.0,37.3161,37.3492,37.3161,37.3492,7400.0
2005-11-10 09:40:00,56.36,56.45,56.35,56.44,9700.0,37.3228,37.3824,37.3161,37.3757,9700.0
2005-11-10 09:50:00,56.44,56.46,56.3,56.32,21100.0,37.3757,37.389,37.283,37.2963,21100.0
2005-11-10 10:00:00,56.36,56.36,56.18,56.18,14900.0,37.3228,37.3228,37.2036,37.2036,14900.0
2005-11-10 10:10:00,56.19,56.19,56.02,56.04,24900.0,37.2102,37.2102,37.0976,37.1108,24900.0
2005-11-10 10:20:00,56.05,56.1,55.91,55.92,22700.0,37.1175,37.1506,37.0248,37.0314,22700.0
2005-11-10 10:30:00,55.92,55.97,55.89,55.89,21900.0,37.0314,37.0645,37.0115,37.0115,21900.0
2005-11-10 10:40:00,55.86,55.87,55.66,55.74,22700.0,36.9916,36.9983,36.8592,36.9122,22700.0
2005-11-10 10:50:00,55.74,55.88,55.74,55.76,9600.0,36.9122,37.0049,36.9122,36.9254,9600.0
2005-11-10 11:00:00,55.78,55.82,55.76,55.8,20900.0,36.9387,36.9652,36.9254,36.9519,20900.0
2005-11-10 11:10:00,55.8,55.8,55.7,55.73,22200.0,36.9519,36.9519,36.8857,36.9056,22200.0
2005-11-10 11:20:00,55.73,55.73,55.68,55.69,12400.0,36.9056,36.9056,36.8724,36.8791,12400.0
2005-11-10 11:30:00,55.7,55.78,55.59,55.59,28200.0,36.8857,36.9387,36.8128,36.8128,28200.0
2005-11-10 11:40:00,55.59,55.65,55.55,55.56,8000.0,36.8128,36.8526,36.7864,36.793,8000.0
2005-11-10 11:50:00,55.55,55.59,55.5,55.51,16600.0,36.7864,36.8128,36.7532,36.7599,16600.0
2005-11-10 12:00:00,55.49,55.53,55.46,55.52,20400.0,36.7466,36.7731,36.7268,36.7665,20400.0
2005-11-10 12:10:00,55.53,55.6,55.51,55.56,14600.0,36.7731,36.8195,36.7599,36.793,14600.0
2005-11-10 12:20:00,55.54,55.63,55.54,55.58,12300.0,36.7797,36.8393,36.7797,36.8062,12300.0
2005-11-10 12:30:00,55.54,55.59,55.54,55.59,7900.0,36.7797,36.8128,36.7797,36.8128,7900.0
2005-11-10 12:40:00,55.58,55.58,55.53,55.54,5700.0,36.8062,36.8062,36.7731,36.7797,5700.0
2005-11-10 12:50:00,55.53,55.53,55.39,55.41,10400.0,36.7731,36.7731,36.6804,36.6936,10400.0
2005-11-10 13:00:00,55.41,55.53,55.37,55.53,18000.0,36.6936,36.7731,36.6672,36.7731,18000.0
2005-11-10 13:10:00,55.53,55.7,55.53,55.68,13800.0,36.7731,36.8857,36.7731,36.8724,13800.0
2005-11-10 13:20:00,55.68,55.73,55.57,55.6,11500.0,36.8724,36.9056,36.7996,36.8195,11500.0
2005-11-10 13:30:00,55.6,55.72,55.55,55.72,22500.0,36.8195,36.8989,36.7864,36.8989,22500.0
2005-11-10 13:40:00,55.75,55.82,55.73,55.8,15500.0,36.9188,36.9652,36.9056,36.9519,15500.0
2005-11-10 13:50:00,55.8,56.0,55.75,55.97,25600.0,36.9519,37.0844,36.9188,37.0645,25600.0
2005-11-10 14:00:00,55.97,56.1,55.97,56.1,23100.0,37.0645,37.1506,37.0645,37.1506,23100.0
2005-11-10 14:10:00,56.09,56.17,56.08,56.09,16600.0,37.144,37.1969,37.1373,37.144,16600.0
2005-11-10 14:20:00,56.1,56.1,56.06,56.08,4900.0,37.1506,37.1506,37.1241,37.1373,4900.0
2005-11-10 14:30:00,56.08,56.23,56.07,56.23,16200.0,37.1373,37.2367,37.1307,37.2367,16200.0
2005-11-10 14:40:00,56.24,56.26,56.23,56.25,11900.0,37.2433,37.2565,37.2367,37.2499,11900.0
2005-11-10 14:50:00,56.25,56.37,56.25,56.35,14600.0,37.2499,37.3294,37.2499,37.3161,14600.0
2005-11-10 15:00:00,56.36,56.36,56.28,56.29,17400.0,37.3228,37.3228,37.2698,37.2764,17400.0
2005-11-10 15:10:00,56.28,56.28,56.16,56.16,19100.0,37.2698,37.2698,37.1903,37.1903,19100.0
2005-11-10 15:20:00,56.16,56.18,56.12,56.16,24300.0,37.1903,37.2036,37.1638,37.1903,24300.0
2005-11-10 15:30:00,56.16,56.2,56.14,56.14,26000.0,37.1903,37.2168,37.1771,37.1771,26000.0
2005-11-10 15:40:00,56.13,56.14,56.11,56.11,13500.0,37.1704,37.1771,37.1572,37.1572,13500.0
2005-11-10 15:50:00,56.11,56.17,56.1,56.17,28500.0,37.1572,37.1969,37.1506,37.1969,28500.0
2005-11-11 09:30:00,56.05,56.05,55.85,55.91,20300.0,37.1175,37.1175,36.985,37.0248,20300.0
2005-11-11 09:40:00,55.91,56.14,55.87,55.99,22100.0,37.0248,37.1771,36.9983,37.0777,22100.0
2005-11-11 09:50:00,55.99,55.99,55.77,55.77,9300.0,37.0777,37.0777,36.932,36.932,9300.0
2005-11-11 10:00:00,55.81,55.81,55.63,55.7,20300.0,36.9585,36.9585,36.8393,36.8857,20300.0
2005-11-11 10:10:00,55.7,56.12,55.7,56.12,29200.0,36.8857,37.1638,36.8857,37.1638,29200.0
2005-11-11 10:20:00,56.13,56.19,55.92,56.15,21100.0,37.1704,37.2102,37.0314,37.1837,21100.0
2005-11-11 10:30:00,56.17,56.19,56.15,56.18,13600.0,37.1969,37.2102,37.1837,37.2036,13600.0
2005-11-11 10:40:00,56.2,56.25,56.19,56.22,12500.0,37.2168,37.2499,37.2102,37.23,12500.0
2005-11-11 10:50:00,56.2,56.2,56.13,56.19,25100.0,37.2168,37.2168,37.1704,37.2102,25100.0
2005-11-11 11:00:00,56.23,56.23,56.1,56.14,31700.0,37.2367,37.2367,37.1506,37.1771,31700.0
2005-11-11 11:10:00,56.16,56.17,56.1,56.12,9900.0,37.1903,37.1969,37.1506,37.1638,9900.0
2005-11-11 11:20:00,56.12,56.15,56.06,56.14,21900.0,37.1638,37.1837,37.1241,37.1771,21900.0
2005-11-11 11:30:00,56.13,56.25,56.13,56.24,12900.0,37.1704,37.2499,37.1704,37.2433,12900.0
2005-11-11 11:40:00,56.24,56.36,56.24,56.35,9300.0,37.2433,37.3228,37.2433,37.3161,9300.0
2005-11-11 11:50:00,56.35,56.35,56.2,56.22,30700.0,37.3161,37.3161,37.2168,37.23,30700.0
2005-11-11 12:00:00,56.21,56.22,56.08,56.14,14800.0,37.2234,37.23,37.1373,37.1771,14800.0
2005-11-11 12:10:00,56.15,56.27,56.15,56.26,23900.0,37.1837,37.2632,37.1837,37.2565,23900.0
2005-11-11 12:20:00,56.26,56.26,56.2,56.26,4600.0,37.2565,37.2565,37.2168,37.2565,4600.0
2005-11-11 12:30:00,56.26,56.26,56.19,56.21,3400.0,37.2565,37.2565,37.2102,37.2234,3400.0
2005-11-11 12:40:00,56.21,56.27,56.2,56.27,2700.0,37.2234,37.2632,37.2168,37.2632,2700.0
2005-11-11 12:50:00,56.25,56.27,56.19,56.2,5000.0,37.2499,37.2632,37.2102,37.2168,5000.0
2005-11-11 13:00:00,56.2,56.23,56.19,56.2,6900.0,37.2168,37.2367,37.2102,37.2168,6900.0
2005-11-11 13:10:00,56.2,56.23,56.19,56.23,6900.0,37.2168,37.2367,37.2102,37.2367,6900.0
2005-11-11 13:20:00,56.23,56.27,56.2,56.26,4900.0,37.2367,37.2632,37.2168,37.2565,4900.0
2005-11-11 13:30:00,56.25,56.29,56.25,56.29,4300.0,37.2499,37.2764,37.2499,37.2764,4300.0
2005-11-11 13:40:00,56.28,56.29,56.23,56.23,10600.0,37.2698,37.2764,37.2367,37.2367,10600.0
2005-11-11 13:50:00,56.24,56.28,56.21,56.28,14700.0,37.2433,37.2698,37.2234,37.2698,14700.0
2005-11-11 14:00:00,56.26,56.3,56.25,56.25,10500.0,37.2565,37.283,37.2499,37.2499,10500.0
2005-11-11 14:10:00,56.25,56.25,56.14,56.15,13100.0,37.2499,37.2499,37.1771,37.1837,13100.0
2005-11-11 14:20:00,56.15,56.21,56.13,56.21,14200.0,37.1837,37.2234,37.1704,37.2234,14200.0
2005-11-11 14:30:00,56.22,56.27,56.18,56.27,14200.0,37.23,37.2632,37.2036,37.2632,14200.0
2005-11-11 14:40:00,56.28,56.29,56.26,56.29,5000.0,37.2698,37.2764,37.2565,37.2764,5000.0
2005-11-11 14:50:00,56.29,56.3,56.27,56.29,6300.0,37.2764,37.283,37.2632,37.2764,6300.0
2005-11-11 15:00:00,56.29,56.3,56.25,56.29,11900.0,37.2764,37.283,37.2499,37.2764,11900.0
2005-11-11 15:10:00,56.28,56.34,56.28,56.32,12400.0,37.2698,37.3095,37.2698,37.2963,12400.0
2005-11-11 15:20:00,56.32,56.33,56.28,56.3,4200.0,37.2963,37.3029,37.2698,37.283,4200.0
2005-11-11 15:30:00,56.3,56.32,56.28,56.31,7400.0,37.283,37.2963,37.2698,37.2896,7400.0
2005-11-11 15:40:00,56.32,56.38,56.31,56.31,17300.0,37.2963,37.336,37.2896,37.2896,17300.0
2005-11-11 15:50:00,56.31,56.31,56.23,56.3,28000.0,37.2896,37.2896,37.2367,37.283,28000.0
2005-11-14 09:30:00,56.17,56.31,56.17,56.31,33100.0,37.1969,37.2896,37.1969,37.2896,33100.0
2005-11-14 09:40:00,56.31,56.39,56.31,56.39,9600.0,37.2896,37.3426,37.2896,37.3426,9600.0
2005-11-14 09:50:00,56.4,56.5,56.39,56.47,25600.0,37.3492,37.4155,37.3426,37.3956,25600.0
2005-11-14 10:00:00,56.53,56.58,56.5,56.52,12100.0,37.4353,37.4684,37.4155,37.4287,12100.0
2005-11-14 10:10:00,56.52,56.7,56.5,56.69,21700.0,37.4287,37.5479,37.4155,37.5413,21700.0
2005-11-14 10:20:00,56.67,56.69,56.55,56.55,7000.0,37.528,37.5413,37.4486,37.4486,7000.0
2005-11-14 10:30:00,56.52,56.52,56.44,56.46,36800.0,37.4287,37.4287,37.3757,37.389,36800.0
2005-11-14 10:40:00,56.46,56.55,56.45,56.55,137500.0,37.389,37.4486,37.3824,37.4486,137500.0
2005-11-14 10:50:00,56.55,56.55,56.46,56.48,71600.0,37.4486,37.4486,37.389,37.4022,71600.0
2005-11-14 11:00:00,56.48,56.55,56.47,56.55,43000.0,37.4022,37.4486,37.3956,37.4486,43000.0
2005-11-14 11:10:00,56.51,56.57,56.48,56.52,119500.0,37.4221,37.4618,37.4022,37.4287,119500.0
2005-11-14 11:20:00,56.52,56.57,56.52,56.55,11400.0,37.4287,37.4618,37.4287,37.4486,11400.0
2005-11-14 11:30:00,56.55,56.55,56.51,56.52,15500.0,37.4486,37.4486,37.4221,37.4287,15500.0
2005-11-14 11:40:00,56.51,56.6,56.51,56.52,11300.0,37.4221,37.4817,37.4221,37.4287,11300.0
2005-11-14 11:50:00,56.51,56.53,56.48,56.53,18000.0,37.4221,37.4353,37.4022,37.4353,18000.0
2005-11-14 12:00:00,56.53,56.54,56.46,56.47,8600.0,37.4353,37.442,37.389,37.3956,8600.0
2005-11-14 12:10:00,56.47,56.53,56.47,56.51,16900.0,37.3956,37.4353,37.3956,37.4221,16900.0
2005-11-14 12:20:00,56.51,56.57,56.51,56.52,6400.0,37.4221,37.4618,37.4221,37.4287,6400.0
2005-11-14 12:30:00,56.5,56.53,56.48,56.53,26000.0,37.4155,37.4353,37.4022,37.4353,26000.0
2005-11-14 12:40:00,56.54,56.54,56.5,56.51,4100.0,37.442,37.442,37.4155,37.4221,4100.0
2005-11-14 12:50:00,56.51,56.51,56.48,56.49,24500.0,37.4221,37.4221,37.4022,37.4088,24500.0
2005-11-14 13:00:00,56.49,56.5,56.46,56.49,31500.0,37.4088,37.4155,37.389,37.4088,31500.0
2005-11-14 13:10:00,56.5,56.53,56.49,56.52,7600.0,37.4155,37.4353,37.4088,37.4287,7600.0
2005-11-14 13:20:00,56.52,56.52,56.5,56.51,11400.0,37.4287,37.4287,37.4155,37.4221,11400.0
2005-11-14 13:30:00,56.51,56.52,56.5,56.52,15100.0,37.4221,37.4287,37.4155,37.4287,15100.0
2005-11-14 13:40:00,56.52,56.54,56.5,56.54,7500.0,37.4287,37.442,37.4155,37.442,7500.0
2005-11-14 13:50:00,56.53,56.54,56.51,56.54,20700.0,37.4353,37.442,37.4221,37.442,20700.0
2005-11-14 14:00:00,56.54,56.62,56.54,56.57,12700.0,37.442,37.4949,37.442,37.4618,12700.0
2005-11-14 14:10:00,56.55,56.55,56.53,56.53,3700.0,37.4486,37.4486,37.4353,37.4353,3700.0
2005-11-14 14:20:00,56.53,56.6,56.53,56.6,17500.0,37.4353,37.4817,37.4353,37.4817,17500.0
2005-11-14 14:30:00,56.59,56.59,56.55,56.58,16200.0,37.4751,37.4751,37.4486,37.4684,16200.0
2005-11-14 14:40:00,56.58,56.58,56.52,56.53,7100.0,37.4684,37.4684,37.4287,37.4353,7100.0
2005-11-14 14:50:00,56.53,56.59,56.53,56.56,5300.0,37.4353,37.4751,37.4353,37.4552,5300.0
2005-11-14 15:00:00,56.56,56.57,56.53,56.57,9500.0,37.4552,37.4618,37.4353,37.4618,9500.0
2005-11-14 15:10:00,56.57,56.58,56.5,56.5,11600.0,37.4618,37.4684,37.4155,37.4155,11600.0
2005-11-14 15:20:00,56.51,56.56,56.5,56.54,26900.0,37.4221,37.4552,37.4155,37.442,26900.0
2005-11-14 15:30:00,56.53,56.61,56.51,56.57,28600.0,37.4353,37.4883,37.4221,37.4618,28600.0
2005-11-14 15:40:00,56.57,56.58,56.55,56.56,25800.0,37.4618,37.4684,37.4486,37.4552,25800.0
2005-11-14 15:50:00,56.56,56.62,56.54,56.62,46900.0,37.4552,37.4949,37.442,37.4949,46900.0
2005-11-15 09:30:00,56.0,56.13,55.89,56.07,55400.0,37.0844,37.1704,37.0115,37.1307,55400.0
2005-11-15 09:40:00,56.07,56.4,56.05,56.4,61700.0,37.1307,37.3492,37.1175,37.3492,61700.0
2005-11-15 09:50:00,56.4,56.49,56.34,56.47,38300.0,37.3492,37.4088,37.3095,37.3956,38300.0
2005-11-15 10:00:00,56.47,56.84,56.45,56.7,62900.0,37.3956,37.6406,37.3824,37.5479,62900.0
2005-11-15 10:10:00,56.7,56.93,56.7,56.9,30100.0,37.5479,37.7002,37.5479,37.6804,30100.0
2005-11-15 10:20:00,56.9,57.36,56.89,57.11,88000.0,37.6804,37.985,37.6737,37.8194,88000.0
2005-11-15 10:30:00,57.13,57.2,57.01,57.15,88500.0,37.8327,37.879,37.7532,37.8459,88500.0
2005-11-15 10:40:00,57.16,57.2,57.07,57.16,36300.0,37.8525,37.879,37.7929,37.8525,36300.0
2005-11-15 10:50:00,57.15,57.23,57.1,57.1,76400.0,37.8459,37.8989,37.8128,37.8128,76400.0
2005-11-15 11:00:00,57.07,57.07,56.91,56.92,29700.0,37.7929,37.7929,37.687,37.6936,29700.0
2005-11-15 11:10:00,56.91,56.91,56.75,56.77,22600.0,37.687,37.687,37.581,37.5943,22600.0
2005-11-15 11:20:00,56.78,56.8,56.74,56.75,27300.0,37.6009,37.6141,37.5744,37.581,27300.0
2005-11-15 11:30:00,56.76,56.85,56.74,56.78,31000.0,37.5876,37.6472,37.5744,37.6009,31000.0
2005-11-15 11:40:00,56.77,56.77,56.67,56.7,49600.0,37.5943,37.5943,37.528,37.5479,49600.0
2005-11-15 11:50:00,56.7,56.77,56.7,56.74,39000.0,37.5479,37.5943,37.5479,37.5744,39000.0
2005-11-15 12:00:00,56.74,56.77,56.7,56.74,20700.0,37.5744,37.5943,37.5479,37.5744,20700.0
2005-11-15 12:10:00,56.73,56.9,56.72,56.87,18300.0,37.5678,37.6804,37.5612,37.6605,18300.0
2005-11-15 12:20:00,56.87,56.92,56.87,56.88,6100.0,37.6605,37.6936,37.6605,37.6671,6100.0
2005-11-15 12:30:00,56.89,56.91,56.86,56.86,6200.0,37.6737,37.687,37.6539,37.6539,6200.0
2005-11-15 12:40:00,56.86,56.86,56.84,56.84,9000.0,37.6539,37.6539,37.6406,37.6406,9000.0
2005-11-15 12:50:00,56.84,56.9,56.83,56.87,14500.0,37.6406,37.6804,37.634,37.6605,14500.0
2005-11-15 13:00:00,56.89,56.93,56.82,56.84,17800.0,37.6737,37.7002,37.6274,37.6406,17800.0
2005-11-15 13:10:00,56.83,56.95,56.78,56.95,19300.0,37.634,37.7135,37.6009,37.7135,19300.0
2005-11-15 13:20:00,56.92,56.92,56.8,56.81,34400.0,37.6936,37.6936,37.6141,37.6208,34400.0
2005-11-15 13:30:00,56.81,56.84,56.74,56.74,17300.0,37.6208,37.6406,37.5744,37.5744,17300.0
2005-11-15 13:40:00,56.76,56.91,56.75,56.85,24300.0,37.5876,37.687,37.581,37.6472,24300.0
2005-11-15 13:50:00,56.85,56.87,56.79,56.84,20400.0,37.6472,37.6605,37.6075,37.6406,20400.0
2005-11-15 14:00:00,56.85,56.85,56.73,56.83,16500.0,37.6472,37.6472,37.5678,37.634,16500.0
2005-11-15 14:10:00,56.83,56.85,56.72,56.85,14500.0,37.634,37.6472,37.5612,37.6472,14500.0
2005-11-15 14:20:00,56.85,56.88,56.72,56.81,13600.0,37.6472,37.6671,37.5612,37.6208,13600.0
2005-11-15 14:30:00,56.8,56.82,56.75,56.81,20100.0,37.6141,37.6274,37.581,37.6208,20100.0
2005-11-15 14:40:00,56.82,56.83,56.7,56.8,40000.0,37.6274,37.634,37.5479,37.6141,40000.0
2005-11-15 14:50:00,56.8,56.8,56.71,56.72,38700.0,37.6141,37.6141,37.5545,37.5612,38700.0
2005-11-15 15:00:00,56.72,56.72,56.65,56.69,104700.0,37.5612,37.5612,37.5148,37.5413,104700.0
2005-11-15 15:10:00,56.68,56.69,56.54,56.54,41500.0,37.5347,37.5413,37.442,37.442,41500.0
2005-11-15 15:20:00,56.54,56.69,56.51,56.58,33400.0,37.442,37.5413,37.4221,37.4684,33400.0
2005-11-15 15:30:00,56.57,56.61,56.47,56.49,38700.0,37.4618,37.4883,37.3956,37.4088,38700.0
2005-11-15 15:40:00,56.48,56.55,56.41,56.46,54300.0,37.4022,37.4486,37.3559,37.389,54300.0
2005-11-15 15:50:00,56.45,56.51,56.39,56.43,56300.0,37.3824,37.4221,37.3426,37.3691,56300.0
2005-11-16 09:30:00,56.6,56.7,56.51,56.69,17300.0,37.4817,37.5479,37.4221,37.5413,17300.0
2005-11-16 09:40:00,56.73,56.97,56.52,56.74,35000.0,37.5678,37.7267,37.4287,37.5744,35000.0
2005-11-16 09:50:00,56.74,56.81,56.5,56.56,31600.0,37.5744,37.6208,37.4155,37.4552,31600.0
2005-11-16 10:00:00,56.59,56.66,56.54,56.55,58400.0,37.4751,37.5214,37.442,37.4486,58400.0
2005-11-16 10:10:00,56.55,56.78,56.55,56.76,13600.0,37.4486,37.6009,37.4486,37.5876,13600.0
2005-11-16 10:20:00,56.78,56.94,56.77,56.78,18600.0,37.6009,37.7068,37.5943,37.6009,18600.0
2005-11-16 10:30:00,56.73,56.8,56.67,56.68,6500.0,37.5678,37.6141,37.528,37.5347,6500.0
2005-11-16 10:40:00,56.68,56.84,56.65,56.84,9200.0,37.5347,37.6406,37.5148,37.6406,9200.0
2005-11-16 10:50:00,56.8,56.82,56.67,56.68,12800.0,37.6141,37.6274,37.528,37.5347,12800.0
2005-11-16 11:00:00,56.67,56.69,56.65,56.68,33300.0,37.528,37.5413,37.5148,37.5347,33300.0
2005-11-16 11:10:00,56.66,56.7,56.65,56.66,34200.0,37.5214,37.5479,37.5148,37.5214,34200.0
2005-11-16 11:20:00,56.65,56.83,56.65,56.83,9100.0,37.5148,37.634,37.5148,37.634,9100.0
2005-11-16 11:30:00,56.83,56.85,56.76,56.76,7100.0,37.634,37.6472,37.5876,37.5876,7100.0
2005-11-16 11:40:00,56.77,56.84,56.74,56.83,22000.0,37.5943,37.6406,37.5744,37.634,22000.0
2005-11-16 11:50:00,56.81,56.81,56.7,56.7,10000.0,37.6208,37.6208,37.5479,37.5479,10000.0
2005-11-16 12:00:00,56.67,56.69,56.67,56.67,4600.0,37.528,37.5413,37.528,37.528,4600.0
2005-11-16 12:10:00,56.66,56.71,56.66,56.69,8900.0,37.5214,37.5545,37.5214,37.5413,8900.0
2005-11-16 12:20:00,56.69,56.69,56.68,56.69,7300.0,37.5413,37.5413,37.5347,37.5413,7300.0
2005-11-16 12:30:00,56.69,56.71,56.68,56.7,7300.0,37.5413,37.5545,37.5347,37.5479,7300.0
2005-11-16 12:40:00,56.71,56.74,56.7,56.73,3900.0,37.5545,37.5744,37.5479,37.5678,3900.0
2005-11-16 12:50:00,56.72,56.74,56.67,56.69,5500.0,37.5612,37.5744,37.528,37.5413,5500.0
2005-11-16 13:00:00,56.68,56.7,56.65,56.69,20200.0,37.5347,37.5479,37.5148,37.5413,20200.0
2005-11-16 13:10:00,56.7,56.7,56.66,56.67,7200.0,37.5479,37.5479,37.5214,37.528,7200.0
2005-11-16 13:20:00,56.67,56.8,56.67,56.8,7700.0,37.528,37.6141,37.528,37.6141,7700.0
2005-11-16 13:30:00,56.79,56.79,56.66,56.7,8500.0,37.6075,37.6075,37.5214,37.5479,8500.0
2005-11-16 13:40:00,56.69,56.72,56.68,56.72,8000.0,37.5413,37.5612,37.5347,37.5612,8000.0
2005-11-16 13:50:00,56.72,56.76,56.65,56.69,31100.0,37.5612,37.5876,37.5148,37.5413,31100.0
2005-11-16 14:00:00,56.7,56.72,56.66,56.67,18600.0,37.5479,37.5612,37.5214,37.528,18600.0
2005-11-16 14:10:00,56.67,56.72,56.65,56.68,10500.0,37.528,37.5612,37.5148,37.5347,10500.0
2005-11-16 14:20:00,56.7,56.77,56.7,56.75,5600.0,37.5479,37.5943,37.5479,37.581,5600.0
2005-11-16 14:30:00,56.76,56.76,56.65,56.66,25400.0,37.5876,37.5876,37.5148,37.5214,25400.0
2005-11-16 14:40:00,56.69,56.73,56.67,56.72,13400.0,37.5413,37.5678,37.528,37.5612,13400.0
2005-11-16 14:50:00,56.73,56.79,56.7,56.78,8400.0,37.5678,37.6075,37.5479,37.6009,8400.0
2005-11-16 15:00:00,56.75,56.83,56.7,56.82,27900.0,37.581,37.634,37.5479,37.6274,27900.0
2005-11-16 15:10:00,56.81,56.87,56.79,56.87,34100.0,37.6208,37.6605,37.6075,37.6605,34100.0
2005-11-16 15:20:00,56.87,56.89,56.74,56.75,9400.0,37.6605,37.6737,37.5744,37.581,9400.0
2005-11-16 15:30:00,56.76,56.82,56.75,56.8,65400.0,37.5876,37.6274,37.581,37.6141,65400.0
2005-11-16 15:40:00,56.8,56.85,56.8,56.81,32400.0,37.6141,37.6472,37.6141,37.6208,32400.0
2005-11-16 15:50:00,56.8,56.85,56.8,56.84,47400.0,37.6141,37.6472,37.6141,37.6406,47400.0
2005-11-17 09:30:00,56.99,57.05,56.91,56.96,18300.0,37.74,37.7797,37.687,37.7201,18300.0
2005-11-17 09:40:00,56.97,57.1,56.96,57.06,12700.0,37.7267,37.8128,37.7201,37.7863,12700.0
2005-11-17 09:50:00,57.06,57.1,57.02,57.05,6700.0,37.7863,37.8128,37.7598,37.7797,6700.0
2005-11-17 10:00:00,57.05,57.06,56.9,56.95,28600.0,37.7797,37.7863,37.6804,37.7135,28600.0
2005-11-17 10:10:00,56.95,57.07,56.95,57.0,36800.0,37.7135,37.7929,37.7135,37.7466,36800.0
2005-11-17 10:20:00,57.02,57.05,56.96,57.02,18300.0,37.7598,37.7797,37.7201,37.7598,18300.0
2005-11-17 10:30:00,57.01,57.01,56.93,56.95,28500.0,37.7532,37.7532,37.7002,37.7135,28500.0
2005-11-17 10:40:00,56.97,56.99,56.92,56.92,12400.0,37.7267,37.74,37.6936,37.6936,12400.0
2005-11-17 10:50:00,56.95,57.05,56.94,57.03,14800.0,37.7135,37.7797,37.7068,37.7664,14800.0
2005-11-17 11:00:00,57.04,57.04,56.95,56.98,15000.0,37.7731,37.7731,37.7135,37.7333,15000.0
2005-11-17 11:10:00,56.99,57.03,56.94,57.03,18200.0,37.74,37.7664,37.7068,37.7664,18200.0
2005-11-17 11:20:00,57.01,57.01,56.98,56.99,8900.0,37.7532,37.7532,37.7333,37.74,8900.0
2005-11-17 11:30:00,56.99,57.04,56.98,57.04,11200.0,37.74,37.7731,37.7333,37.7731,11200.0
2005-11-17 11:40:00,57.04,57.05,56.98,57.0,4800.0,37.7731,37.7797,37.7333,37.7466,4800.0
2005-11-17 11:50:00,57.0,57.02,56.98,56.98,10600.0,37.7466,37.7598,37.7333,37.7333,10600.0
2005-11-17 12:00:00,57.0,57.01,56.95,57.0,5900.0,37.7466,37.7532,37.7135,37.7466,5900.0
2005-11-17 12:10:00,57.0,57.0,56.96,56.98,14300.0,37.7466,37.7466,37.7201,37.7333,14300.0
2005-11-17 12:20:00,56.98,57.02,56.97,57.0,17000.0,37.7333,37.7598,37.7267,37.7466,17000.0
2005-11-17 12:30:00,57.0,57.02,56.99,57.0,9600.0,37.7466,37.7598,37.74,37.7466,9600.0
2005-11-17 12:40:00,57.0,57.01,56.98,56.98,6800.0,37.7466,37.7532,37.7333,37.7333,6800.0
2005-11-17 12:50:00,56.99,57.07,56.99,57.03,6900.0,37.74,37.7929,37.74,37.7664,6900.0
2005-11-17 13:00:00,57.01,57.02,56.98,57.02,7400.0,37.7532,37.7598,37.7333,37.7598,7400.0
2005-11-17 13:10:00,57.03,57.04,57.0,57.02,4600.0,37.7664,37.7731,37.7466,37.7598,4600.0
2005-11-17 13:20:00,57.01,57.02,57.01,57.02,4500.0,37.7532,37.7598,37.7532,37.7598,4500.0
2005-11-17 13:30:00,57.02,57.03,57.0,57.02,5900.0,37.7598,37.7664,37.7466,37.7598,5900.0
2005-11-17 13:40:00,57.02,57.02,56.98,57.0,9900.0,37.7598,37.7598,37.7333,37.7466,9900.0
2005-11-17 13:50:00,56.99,57.17,56.99,57.16,16200.0,37.74,37.8592,37.74,37.8525,16200.0
2005-11-17 14:00:00,57.15,57.18,57.12,57.14,9300.0,37.8459,37.8658,37.826,37.8393,9300.0
2005-11-17 14:10:00,57.15,57.31,57.15,57.27,15800.0,37.8459,37.9519,37.8459,37.9254,15800.0
2005-11-17 14:20:00,57.27,57.33,57.27,57.31,18000.0,37.9254,37.9651,37.9254,37.9519,18000.0
2005-11-17 14:30:00,57.3,57.41,57.3,57.4,25200.0,37.9452,38.0181,37.9452,38.0115,25200.0
2005-11-17 14:40:00,57.4,57.4,57.25,57.32,48500.0,38.0115,38.0115,37.9121,37.9585,48500.0
2005-11-17 14:50:00,57.33,57.41,57.33,57.35,24000.0,37.9651,38.0181,37.9651,37.9784,24000.0
2005-11-17 15:00:00,57.36,57.36,57.31,57.33,8700.0,37.985,37.985,37.9519,37.9651,8700.0
2005-11-17 15:10:00,57.29,57.43,57.28,57.43,27000.0,37.9386,38.0313,37.932,38.0313,27000.0
2005-11-17 15:20:00,57.42,57.42,57.33,57.34,12500.0,38.0247,38.0247,37.9651,37.9717,12500.0
2005-11-17 15:30:00,57.34,57.35,57.25,57.25,19900.0,37.9717,37.9784,37.9121,37.9121,19900.0
2005-11-17 15:40:00,57.26,57.35,57.26,57.34,34700.0,37.9188,37.9784,37.9188,37.9717,34700.0
2005-11-17 15:50:00,57.34,57.35,57.28,57.3,40200.0,37.9717,37.9784,37.932,37.9452,40200.0
2005-11-18 09:30:00,57.98,57.98,57.4,57.84,101200.0,38.3956,38.3956,38.0115,38.3028,101200.0
2005-11-18 09:40:00,57.82,57.89,57.8,57.89,38600.0,38.2896,38.336,38.2764,38.336,38600.0
2005-11-18 09:50:00,57.89,57.9,57.72,57.8,52100.0,38.336,38.3426,38.2234,38.2764,52100.0
2005-11-18 10:00:00,57.8,57.88,57.8,57.8,39500.0,38.2764,38.3293,38.2764,38.2764,39500.0
2005-11-18 10:10:00,57.8,57.8,57.66,57.71,31600.0,38.2764,38.2764,38.1836,38.2168,31600.0
2005-11-18 10:20:00,57.71,57.78,57.65,57.69,20100.0,38.2168,38.2631,38.177,38.2035,20100.0
2005-11-18 10:30:00,57.69,57.73,57.64,57.69,31800.0,38.2035,38.23,38.1704,38.2035,31800.0
2005-11-18 10:40:00,57.69,57.72,57.67,57.68,28500.0,38.2035,38.2234,38.1903,38.1969,28500.0
2005-11-18 10:50:00,57.68,57.69,57.65,57.67,50300.0,38.1969,38.2035,38.177,38.1903,50300.0
2005-11-18 11:00:00,57.67,57.69,57.56,57.64,44300.0,38.1903,38.2035,38.1174,38.1704,44300.0
2005-11-18 11:10:00,57.67,57.73,57.67,57.7,17600.0,38.1903,38.23,38.1903,38.2101,17600.0
2005-11-18 11:20:00,57.7,57.7,57.65,57.68,22000.0,38.2101,38.2101,38.177,38.1969,22000.0
2005-11-18 11:30:00,57.68,57.75,57.65,57.67,33000.0,38.1969,38.2432,38.177,38.1903,33000.0
2005-11-18 11:40:00,57.67,57.75,57.67,57.7,19700.0,38.1903,38.2432,38.1903,38.2101,19700.0
2005-11-18 11:50:00,57.7,57.71,57.66,57.71,14900.0,38.2101,38.2168,38.1836,38.2168,14900.0
2005-11-18 12:00:00,57.7,57.73,57.68,57.69,7800.0,38.2101,38.23,38.1969,38.2035,7800.0
2005-11-18 12:10:00,57.7,57.72,57.67,57.71,14900.0,38.2101,38.2234,38.1903,38.2168,14900.0
2005-11-18 12:20:00,57.72,57.72,57.68,57.69,10200.0,38.2234,38.2234,38.1969,38.2035,10200.0
2005-11-18 12:30:00,57.69,57.7,57.68,57.69,24600.0,38.2035,38.2101,38.1969,38.2035,24600.0
2005-11-18 12:40:00,57.69,57.7,57.66,57.68,62700.0,38.2035,38.2101,38.1836,38.1969,62700.0
2005-11-18 12:50:00,57.68,57.69,57.62,57.62,16300.0,38.1969,38.2035,38.1572,38.1572,16300.0
2005-11-18 13:00:00,57.6,57.6,57.55,57.59,23500.0,38.1439,38.1439,38.1108,38.1373,23500.0
2005-11-18 13:10:00,57.58,57.6,57.57,57.6,51900.0,38.1307,38.1439,38.124,38.1439,51900.0
2005-11-18 13:20:00,57.6,57.61,57.51,57.56,23800.0,38.1439,38.1505,38.0843,38.1174,23800.0
2005-11-18 13:30:00,57.57,57.6,57.52,57.59,14200.0,38.124,38.1439,38.0909,38.1373,14200.0
2005-11-18 13:40:00,57.57,57.57,57.49,57.5,19500.0,38.124,38.124,38.0711,38.0777,19500.0
2005-11-18 13:50:00,57.48,57.53,57.48,57.51,21500.0,38.0644,38.0976,38.0644,38.0843,21500.0
2005-11-18 14:00:00,57.51,57.55,57.46,57.53,59000.0,38.0843,38.1108,38.0512,38.0976,59000.0
2005-11-18 14:10:00,57.53,57.54,57.45,57.46,25400.0,38.0976,38.1042,38.0446,38.0512,25400.0
2005-11-18 14:20:00,57.46,57.48,57.32,57.34,34100.0,38.0512,38.0644,37.9585,37.9717,34100.0
2005-11-18 14:30:00,57.29,57.37,57.29,57.31,33700.0,37.9386,37.9916,37.9386,37.9519,33700.0
2005-11-18 14:40:00,57.32,57.35,57.28,57.29,27400.0,37.9585,37.9784,37.932,37.9386,27400.0
2005-11-18 14:50:00,57.29,57.35,57.24,57.35,26300.0,37.9386,37.9784,37.9055,37.9784,26300.0
2005-11-18 15:00:00,57.36,57.4,57.28,57.4,18600.0,37.985,38.0115,37.932,38.0115,18600.0
2005-11-18 15:10:00,57.4,57.48,57.36,57.42,32700.0,38.0115,38.0644,37.985,38.0247,32700.0
2005-11-18 15:20:00,57.42,57.45,57.33,57.45,18800.0,38.0247,38.0446,37.9651,38.0446,18800.0
2005-11-18 15:30:00,57.44,57.49,57.43,57.46,39100.0,38.038,38.0711,38.0313,38.0512,39100.0
2005-11-18 15:40:00,57.45,57.56,57.24,57.54,31800.0,38.0446,38.1174,37.9055,38.1042,31800.0
2005-11-18 15:50:00,57.54,57.55,57.48,57.49,78200.0,38.1042,38.1108,38.0644,38.0711,78200.0
2005-11-21 09:30:00,57.4,57.59,57.3,57.52,17000.0,38.0115,38.1373,37.9452,38.0909,17000.0
2005-11-21 09:40:00,57.52,57.6,57.43,57.44,14500.0,38.0909,38.1439,38.0313,38.038,14500.0
2005-11-21 09:50:00,57.44,57.55,57.44,57.48,11100.0,38.038,38.1108,38.038,38.0644,11100.0
2005-11-21 10:00:00,57.48,57.55,57.47,57.54,10200.0,38.0644,38.1108,38.0578,38.1042,10200.0
2005-11-21 10:10:00,57.55,57.63,57.5,57.54,9800.0,38.1108,38.1638,38.0777,38.1042,9800.0
2005-11-21 10:20:00,57.53,57.58,57.5,57.55,8700.0,38.0976,38.1307,38.0777,38.1108,8700.0
2005-11-21 10:30:00,57.55,57.67,57.55,57.64,11400.0,38.1108,38.1903,38.1108,38.1704,11400.0
2005-11-21 10:40:00,57.64,57.66,57.63,57.63,6600.0,38.1704,38.1836,38.1638,38.1638,6600.0
2005-11-21 10:50:00,57.64,57.66,57.64,57.64,10600.0,38.1704,38.1836,38.1704,38.1704,10600.0
2005-11-21 11:00:00,57.64,57.65,57.61,57.64,9800.0,38.1704,38.177,38.1505,38.1704,9800.0
2005-11-21 11:10:00,57.64,57.64,57.55,57.61,20400.0,38.1704,38.1704,38.1108,38.1505,20400.0
2005-11-21 11:20:00,57.61,57.63,57.6,57.63,13000.0,38.1505,38.1638,38.1439,38.1638,13000.0
2005-11-21 11:30:00,57.63,57.63,57.55,57.55,28400.0,38.1638,38.1638,38.1108,38.1108,28400.0
2005-11-21 11:40:00,57.55,57.62,57.52,57.61,11200.0,38.1108,38.1572,38.0909,38.1505,11200.0
2005-11-21 11:50:00,57.63,57.7,57.63,57.68,8100.0,38.1638,38.2101,38.1638,38.1969,8100.0
2005-11-21 12:00:00,57.68,57.69,57.62,57.62,11500.0,38.1969,38.2035,38.1572,38.1572,11500.0
2005-11-21 12:10:00,57.61,57.63,57.53,57.59,19600.0,38.1505,38.1638,38.0976,38.1373,19600.0
2005-11-21 12:20:00,57.58,57.6,57.5,57.52,45400.0,38.1307,38.1439,38.0777,38.0909,45400.0
2005-11-21 12:30:00,57.52,57.57,57.48,57.48,32900.0,38.0909,38.124,38.0644,38.0644,32900.0
2005-11-21 12:40:00,57.5,57.53,57.45,57.46,60500.0,38.0777,38.0976,38.0446,38.0512,60500.0
2005-11-21 12:50:00,57.41,57.49,57.41,57.45,7800.0,38.0181,38.0711,38.0181,38.0446,7800.0
2005-11-21 13:00:00,57.47,57.51,57.47,57.5,31900.0,38.0578,38.0843,38.0578,38.0777,31900.0
2005-11-21 13:10:00,57.5,57.5,57.46,57.5,12300.0,38.0777,38.0777,38.0512,38.0777,12300.0
2005-11-21 13:20:00,57.49,57.5,57.48,57.5,6100.0,38.0711,38.0777,38.0644,38.0777,6100.0
2005-11-21 13:30:00,57.5,57.5,57.46,57.5,18600.0,38.0777,38.0777,38.0512,38.0777,18600.0
2005-11-21 13:40:00,57.5,57.5,57.45,57.49,15200.0,38.0777,38.0777,38.0446,38.0711,15200.0
2005-11-21 13:50:00,57.49,57.5,57.45,57.45,10700.0,38.0711,38.0777,38.0446,38.0446,10700.0
2005-11-21 14:00:00,57.48,57.5,57.47,57.48,3800.0,38.0644,38.0777,38.0578,38.0644,3800.0
2005-11-21 14:10:00,57.47,57.49,57.43,57.46,3600.0,38.0578,38.0711,38.0313,38.0512,3600.0
2005-11-21 14:20:00,57.46,57.46,57.43,57.44,12800.0,38.0512,38.0512,38.0313,38.038,12800.0
2005-11-21 14:30:00,57.44,57.44,57.41,57.42,9100.0,38.038,38.038,38.0181,38.0247,9100.0
2005-11-21 14:40:00,57.4,57.4,57.26,57.29,65900.0,38.0115,38.0115,37.9188,37.9386,65900.0
2005-11-21 14:50:00,57.29,57.31,57.23,57.31,14800.0,37.9386,37.9519,37.8989,37.9519,14800.0
2005-11-21 15:00:00,57.31,57.37,57.3,57.37,19400.0,37.9519,37.9916,37.9452,37.9916,19400.0
2005-11-21 15:10:00,57.38,57.39,57.27,57.35,13500.0,37.9982,38.0048,37.9254,37.9784,13500.0
2005-11-21 15:20:00,57.35,57.35,57.31,57.34,33000.0,37.9784,37.9784,37.9519,37.9717,33000.0
2005-11-21 15:30:00,57.34,57.4,57.33,57.4,42300.0,37.9717,38.0115,37.9651,38.0115,42300.0
2005-11-21 15:40:00,57.4,57.43,57.35,57.36,32100.0,38.0115,38.0313,37.9784,37.985,32100.0
2005-11-21 15:50:00,57.36,57.36,57.32,57.32,30000.0,37.985,37.985,37.9585,37.9585,30000.0
2005-11-22 09:30:00,57.35,57.42,57.27,57.28,20600.0,37.9784,38.0247,37.9254,37.932,20600.0
2005-11-22 09:40:00,57.29,57.35,57.2,57.2,22500.0,37.9386,37.9784,37.879,37.879,22500.0
2005-11-22 09:50:00,57.23,57.23,57.18,57.19,5100.0,37.8989,37.8989,37.8658,37.8724,5100.0
2005-11-22 10:00:00,57.19,57.2,57.11,57.11,25000.0,37.8724,37.879,37.8194,37.8194,25000.0
2005-11-22 10:10:00,57.08,57.11,57.02,57.03,22100.0,37.7996,37.8194,37.7598,37.7664,22100.0
2005-11-22 10:20:00,57.03,57.03,56.78,56.86,21300.0,37.7664,37.7664,37.6009,37.6539,21300.0
2005-11-22 10:30:00,56.86,57.0,56.85,56.96,12700.0,37.6539,37.7466,37.6472,37.7201,12700.0
2005-11-22 10:40:00,56.96,56.97,56.89,56.89,9700.0,37.7201,37.7267,37.6737,37.6737,9700.0
2005-11-22 10:50:00,56.89,56.94,56.86,56.94,7800.0,37.6737,37.7068,37.6539,37.7068,7800.0
2005-11-22 11:00:00,56.94,56.95,56.76,56.86,29200.0,37.7068,37.7135,37.5876,37.6539,29200.0
2005-11-22 11:10:00,56.86,56.91,56.73,56.73,16300.0,37.6539,37.687,37.5678,37.5678,16300.0
2005-11-22 11:20:00,56.65,56.8,56.63,56.76,40600.0,37.5148,37.6141,37.5016,37.5876,40600.0
2005-11-22 11:30:00,56.76,56.89,56.76,56.88,10900.0,37.5876,37.6737,37.5876,37.6671,10900.0
2005-11-22 11:40:00,56.88,56.91,56.81,56.86,14700.0,37.6671,37.687,37.6208,37.6539,14700.0
2005-11-22 11:50:00,56.86,56.88,56.84,56.88,7000.0,37.6539,37.6671,37.6406,37.6671,7000.0
2005-11-22 12:00:00,56.88,56.88,56.8,56.81,21200.0,37.6671,37.6671,37.6141,37.6208,21200.0
2005-11-22 12:10:00,56.82,56.93,56.82,56.93,12900.0,37.6274,37.7002,37.6274,37.7002,12900.0
2005-11-22 12:20:00,56.94,56.94,56.88,56.89,8200.0,37.7068,37.7068,37.6671,37.6737,8200.0
2005-11-22 12:30:00,56.9,56.9,56.89,56.9,6500.0,37.6804,37.6804,37.6737,37.6804,6500.0
2005-11-22 12:40:00,56.9,56.9,56.88,56.88,8000.0,37.6804,37.6804,37.6671,37.6671,8000.0
2005-11-22 12:50:00,56.88,56.88,56.85,56.85,5800.0,37.6671,37.6671,37.6472,37.6472,5800.0
2005-11-22 13:00:00,56.85,56.89,56.85,56.88,14500.0,37.6472,37.6737,37.6472,37.6671,14500.0
2005-11-22 13:10:00,56.87,56.88,56.85,56.85,7600.0,37.6605,37.6671,37.6472,37.6472,7600.0
2005-11-22 13:20:00,56.86,56.86,56.84,56.84,7800.0,37.6539,37.6539,37.6406,37.6406,7800.0
2005-11-22 13:30:00,56.85,56.85,56.83,56.83,10100.0,37.6472,37.6472,37.634,37.634,10100.0
2005-11-22 13:40:00,56.84,56.84,56.76,56.78,14800.0,37.6406,37.6406,37.5876,37.6009,14800.0
2005-11-22 13:50:00,56.78,56.78,56.77,56.77,9400.0,37.6009,37.6009,37.5943,37.5943,9400.0
2005-11-22 14:00:00,56.77,56.78,56.75,56.77,51700.0,37.5943,37.6009,37.581,37.5943,51700.0
2005-11-22 14:10:00,56.77,56.8,56.74,56.76,31300.0,37.5943,37.6141,37.5744,37.5876,31300.0
2005-11-22 14:20:00,56.76,56.78,56.75,56.77,31200.0,37.5876,37.6009,37.581,37.5943,31200.0
2005-11-22 14:30:00,56.79,56.8,56.72,56.74,23000.0,37.6075,37.6141,37.5612,37.5744,23000.0
2005-11-22 14:40:00,56.74,56.88,56.65,56.88,23800.0,37.5744,37.6671,37.5148,37.6671,23800.0
2005-11-22 14:50:00,56.91,56.93,56.84,56.9,23200.0,37.687,37.7002,37.6406,37.6804,23200.0
2005-11-22 15:00:00,56.9,56.92,56.84,56.9,22800.0,37.6804,37.6936,37.6406,37.6804,22800.0
2005-11-22 15:10:00,56.91,56.91,56.86,56.86,36300.0,37.687,37.687,37.6539,37.6539,36300.0
2005-11-22 15:20:00,56.87,56.87,56.83,56.84,33400.0,37.6605,37.6605,37.634,37.6406,33400.0
2005-11-22 15:30:00,56.85,56.85,56.83,56.84,27900.0,37.6472,37.6472,37.634,37.6406,27900.0
2005-11-22 15:40:00,56.84,56.87,56.84,56.87,29500.0,37.6406,37.6605,37.6406,37.6605,29500.0
2005-11-22 15:50:00,56.87,56.87,56.84,56.85,38700.0,37.6605,37.6605,37.6406,37.6472,38700.0
2005-11-23 09:30:00,56.85,56.85,56.62,56.83,16400.0,37.6472,37.6472,37.4949,37.634,16400.0
2005-11-23 09:40:00,56.81,56.84,56.7,56.71,37400.0,37.6208,37.6406,37.5479,37.5545,37400.0
2005-11-23 09:50:00,56.71,56.74,56.67,56.74,17000.0,37.5545,37.5744,37.528,37.5744,17000.0
2005-11-23 10:00:00,56.74,56.84,56.74,56.83,10700.0,37.5744,37.6406,37.5744,37.634,10700.0
2005-11-23 10:10:00,56.83,56.86,56.82,56.86,26300.0,37.634,37.6539,37.6274,37.6539,26300.0
2005-11-23 10:20:00,56.87,56.96,56.87,56.94,17100.0,37.6605,37.7201,37.6605,37.7068,17100.0
2005-11-23 10:30:00,56.93,56.95,56.8,56.8,21000.0,37.7002,37.7135,37.6141,37.6141,21000.0
2005-11-23 10:40:00,56.8,56.8,56.7,56.71,5700.0,37.6141,37.6141,37.5479,37.5545,5700.0
2005-11-23 10:50:00,56.71,56.83,56.71,56.81,9100.0,37.5545,37.634,37.5545,37.6208,9100.0
2005-11-23 11:00:00,56.81,56.82,56.8,56.8,2200.0,37.6208,37.6274,37.6141,37.6141,2200.0
2005-11-23 11:10:00,56.8,56.89,56.8,56.89,9800.0,37.6141,37.6737,37.6141,37.6737,9800.0
2005-11-23 11:20:00,56.88,57.01,56.88,57.0,39600.0,37.6671,37.7532,37.6671,37.7466,39600.0
2005-11-23 11:30:00,57.0,57.0,56.84,56.85,25200.0,37.7466,37.7466,37.6406,37.6472,25200.0
2005-11-23 11:40:00,56.85,56.99,56.85,56.99,19600.0,37.6472,37.74,37.6472,37.74,19600.0
2005-11-23 11:50:00,56.99,57.0,56.9,56.92,20500.0,37.74,37.7466,37.6804,37.6936,20500.0
2005-11-23 12:00:00,56.92,57.0,56.89,57.0,15900.0,37.6936,37.7466,37.6737,37.7466,15900.0
2005-11-23 12:10:00,57.0,57.02,56.99,57.0,3700.0,37.7466,37.7598,37.74,37.7466,3700.0
2005-11-23 12:20:00,57.01,57.02,57.0,57.01,2500.0,37.7532,37.7598,37.7466,37.7532,2500.0
2005-11-23 12:30:00,57.01,57.06,57.01,57.03,12900.0,37.7532,37.7863,37.7532,37.7664,12900.0
2005-11-23 12:40:00,57.02,57.08,57.0,57.08,12100.0,37.7598,37.7996,37.7466,37.7996,12100.0
2005-11-23 12:50:00,57.1,57.13,57.06,57.07,5000.0,37.8128,37.8327,37.7863,37.7929,5000.0
2005-11-23 13:00:00,57.07,57.07,56.98,56.99,5400.0,37.7929,37.7929,37.7333,37.74,5400.0
2005-11-23 13:10:00,57.02,57.03,56.99,57.02,3000.0,37.7598,37.7664,37.74,37.7598,3000.0
2005-11-23 13:20:00,57.02,57.02,56.95,56.95,4000.0,37.7598,37.7598,37.7135,37.7135,4000.0
2005-11-23 13:30:00,56.95,56.97,56.89,56.89,401800.0,37.7135,37.7267,37.6737,37.6737,401800.0
2005-11-23 13:40:00,56.9,56.9,56.81,56.82,14500.0,37.6804,37.6804,37.6208,37.6274,14500.0
2005-11-23 13:50:00,56.81,56.81,56.75,56.76,33000.0,37.6208,37.6208,37.581,37.5876,33000.0
2005-11-23 14:00:00,56.76,56.86,56.75,56.79,37200.0,37.5876,37.6539,37.581,37.6075,37200.0
2005-11-23 14:10:00,56.79,56.9,56.79,56.9,44200.0,37.6075,37.6804,37.6075,37.6804,44200.0
2005-11-23 14:20:00,56.91,56.95,56.91,56.92,21700.0,37.687,37.7135,37.687,37.6936,21700.0
2005-11-23 14:30:00,56.92,56.93,56.86,56.89,8200.0,37.6936,37.7002,37.6539,37.6737,8200.0
2005-11-23 14:40:00,56.9,56.94,56.9,56.9,81600.0,37.6804,37.7068,37.6804,37.6804,81600.0
2005-11-23 14:50:00,56.9,56.9,56.89,56.89,13500.0,37.6804,37.6804,37.6737,37.6737,13500.0
2005-11-23 15:00:00,56.89,56.9,56.75,56.89,48000.0,37.6737,37.6804,37.581,37.6737,48000.0
2005-11-23 15:10:00,56.89,56.9,56.83,56.86,18200.0,37.6737,37.6804,37.634,37.6539,18200.0
2005-11-23 15:20:00,56.87,56.91,56.87,56.88,49400.0,37.6605,37.687,37.6605,37.6671,49400.0
2005-11-23 15:30:00,56.89,56.95,56.89,56.94,19700.0,37.6737,37.7135,37.6737,37.7068,19700.0
2005-11-23 15:40:00,56.94,56.94,56.89,56.89,20500.0,37.7068,37.7068,37.6737,37.6737,20500.0
2005-11-23 15:50:00,56.89,56.9,56.86,56.88,41300.0,37.6737,37.6804,37.6539,37.6671,41300.0
2005-11-25 09:30:00,56.95,56.95,56.7,56.76,31200.0,37.7135,37.7135,37.5479,37.5876,31200.0
2005-11-25 09:40:00,56.79,56.86,56.67,56.82,9600.0,37.6075,37.6539,37.528,37.6274,9600.0
2005-11-25 09:50:00,56.83,56.84,56.78,56.82,8000.0,37.634,37.6406,37.6009,37.6274,8000.0
2005-11-25 10:00:00,56.82,56.89,56.77,56.82,11600.0,37.6274,37.6737,37.5943,37.6274,11600.0
2005-11-25 10:10:00,56.84,56.89,56.79,56.88,13900.0,37.6406,37.6737,37.6075,37.6671,13900.0
2005-11-25 10:20:00,56.88,56.93,56.85,56.86,22400.0,37.6671,37.7002,37.6472,37.6539,22400.0
2005-11-25 10:30:00,56.85,56.9,56.82,56.9,17600.0,37.6472,37.6804,37.6274,37.6804,17600.0
2005-11-25 10:40:00,56.9,56.94,56.9,56.94,14600.0,37.6804,37.7068,37.6804,37.7068,14600.0
2005-11-25 10:50:00,56.94,56.95,56.9,56.95,29400.0,37.7068,37.7135,37.6804,37.7135,29400.0
2005-11-25 11:00:00,56.95,56.98,56.91,56.92,22300.0,37.7135,37.7333,37.687,37.6936,22300.0
2005-11-25 11:10:00,56.92,56.99,56.91,56.99,8300.0,37.6936,37.74,37.687,37.74,8300.0
2005-11-25 11:20:00,56.98,57.02,56.92,57.02,18800.0,37.7333,37.7598,37.6936,37.7598,18800.0
2005-11-25 11:30:00,57.02,57.02,56.96,56.97,8700.0,37.7598,37.7598,37.7201,37.7267,8700.0
2005-11-25 11:40:00,56.96,56.97,56.86,56.95,22400.0,37.7201,37.7267,37.6539,37.7135,22400.0
2005-11-25 11:50:00,56.95,56.95,56.92,56.94,18800.0,37.7135,37.7135,37.6936,37.7068,18800.0
2005-11-25 12:00:00,56.94,57.01,56.94,57.01,28600.0,37.7068,37.7532,37.7068,37.7532,28600.0
2005-11-25 12:10:00,57.02,57.04,57.01,57.03,14000.0,37.7598,37.7731,37.7532,37.7664,14000.0
2005-11-25 12:20:00,57.03,57.07,57.02,57.04,24000.0,37.7664,37.7929,37.7598,37.7731,24000.0
2005-11-25 12:30:00,57.0,57.01,56.97,57.01,9200.0,37.7466,37.7532,37.7267,37.7532,9200.0
2005-11-25 12:40:00,57.01,57.01,56.87,56.91,15500.0,37.7532,37.7532,37.6605,37.687,15500.0
2005-11-25 12:50:00,56.94,56.94,56.82,56.89,26500.0,37.7068,37.7068,37.6274,37.6737,26500.0
2005-11-25 13:00:00,56.89,56.89,56.85,56.85,11300.0,37.6737,37.6737,37.6472,37.6472,11300.0
2005-11-25 13:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 13:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 14:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:00:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:10:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:20:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:30:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:40:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-25 15:50:00,56.85,56.85,56.85,56.85,0.0,37.6472,37.6472,37.6472,37.6472,0.0
2005-11-28 09:30:00,56.5,56.65,56.5,56.54,197100.0,37.4155,37.5148,37.4155,37.442,197100.0
2005-11-28 09:40:00,56.54,56.56,56.47,56.56,20500.0,37.442,37.4552,37.3956,37.4552,20500.0
2005-11-28 09:50:00,56.6,56.61,56.46,56.48,19100.0,37.4817,37.4883,37.389,37.4022,19100.0
2005-11-28 10:00:00,56.48,56.51,56.48,56.51,7200.0,37.4022,37.4221,37.4022,37.4221,7200.0
2005-11-28 10:10:00,56.5,56.53,56.36,56.36,13000.0,37.4155,37.4353,37.3228,37.3228,13000.0
2005-11-28 10:20:00,56.36,56.36,56.26,56.27,17600.0,37.3228,37.3228,37.2565,37.2632,17600.0
2005-11-28 10:30:00,56.27,56.27,56.2,56.23,37500.0,37.2632,37.2632,37.2168,37.2367,37500.0
2005-11-28 10:40:00,56.22,56.35,56.22,56.35,23400.0,37.23,37.3161,37.23,37.3161,23400.0
2005-11-28 10:50:00,56.35,56.36,56.33,56.34,11200.0,37.3161,37.3228,37.3029,37.3095,11200.0
2005-11-28 11:00:00,56.33,56.49,56.33,56.49,6300.0,37.3029,37.4088,37.3029,37.4088,6300.0
2005-11-28 11:10:00,56.49,56.51,56.33,56.35,37400.0,37.4088,37.4221,37.3029,37.3161,37400.0
2005-11-28 11:20:00,56.35,56.36,56.31,56.33,15900.0,37.3161,37.3228,37.2896,37.3029,15900.0
2005-11-28 11:30:00,56.33,56.38,56.33,56.37,10100.0,37.3029,37.336,37.3029,37.3294,10100.0
2005-11-28 11:40:00,56.36,56.39,56.22,56.23,23300.0,37.3228,37.3426,37.23,37.2367,23300.0
2005-11-28 11:50:00,56.22,56.32,56.21,56.21,13300.0,37.23,37.2963,37.2234,37.2234,13300.0
2005-11-28 12:00:00,56.16,56.31,56.16,56.29,8400.0,37.1903,37.2896,37.1903,37.2764,8400.0
2005-11-28 12:10:00,56.3,56.3,56.26,56.27,5100.0,37.283,37.283,37.2565,37.2632,5100.0
2005-11-28 12:20:00,56.26,56.35,56.25,56.25,9300.0,37.2565,37.3161,37.2499,37.2499,9300.0
2005-11-28 12:30:00,56.25,56.28,56.2,56.28,17400.0,37.2499,37.2698,37.2168,37.2698,17400.0
2005-11-28 12:40:00,56.28,56.28,56.25,56.25,2600.0,37.2698,37.2698,37.2499,37.2499,2600.0
2005-11-28 12:50:00,56.25,56.26,56.2,56.2,4600.0,37.2499,37.2565,37.2168,37.2168,4600.0
2005-11-28 13:00:00,56.22,56.23,56.13,56.13,12500.0,37.23,37.2367,37.1704,37.1704,12500.0
2005-11-28 13:10:00,56.12,56.12,56.07,56.09,15100.0,37.1638,37.1638,37.1307,37.144,15100.0
2005-11-28 13:20:00,56.08,56.11,56.08,56.11,10600.0,37.1373,37.1572,37.1373,37.1572,10600.0
2005-11-28 13:30:00,56.12,56.15,56.03,56.04,16700.0,37.1638,37.1837,37.1042,37.1108,16700.0
2005-11-28 13:40:00,56.04,56.07,56.04,56.05,13500.0,37.1108,37.1307,37.1108,37.1175,13500.0
2005-11-28 13:50:00,56.06,56.17,56.05,56.16,15400.0,37.1241,37.1969,37.1175,37.1903,15400.0
2005-11-28 14:00:00,56.16,56.17,56.08,56.08,24700.0,37.1903,37.1969,37.1373,37.1373,24700.0
2005-11-28 14:10:00,56.08,56.1,56.04,56.04,15100.0,37.1373,37.1506,37.1108,37.1108,15100.0
2005-11-28 14:20:00,56.02,56.1,56.01,56.08,17700.0,37.0976,37.1506,37.091,37.1373,17700.0
2005-11-28 14:30:00,56.07,56.12,56.05,56.12,22700.0,37.1307,37.1638,37.1175,37.1638,22700.0
2005-11-28 14:40:00,56.12,56.21,56.12,56.2,16100.0,37.1638,37.2234,37.1638,37.2168,16100.0
2005-11-28 14:50:00,56.19,56.24,56.19,56.23,17200.0,37.2102,37.2433,37.2102,37.2367,17200.0
2005-11-28 15:00:00,56.22,56.22,56.1,56.12,25300.0,37.23,37.23,37.1506,37.1638,25300.0
2005-11-28 15:10:00,56.12,56.12,56.04,56.05,21300.0,37.1638,37.1638,37.1108,37.1175,21300.0
2005-11-28 15:20:00,56.05,56.08,56.05,56.08,18000.0,37.1175,37.1373,37.1175,37.1373,18000.0
2005-11-28 15:30:00,56.09,56.17,56.09,56.13,27600.0,37.144,37.1969,37.144,37.1704,27600.0
2005-11-28 15:40:00,56.13,56.23,56.13,56.21,32700.0,37.1704,37.2367,37.1704,37.2234,32700.0
2005-11-28 15:50:00,56.22,56.22,56.17,56.18,40100.0,37.23,37.23,37.1969,37.2036,40100.0
2005-11-29 09:30:00,56.2,56.37,56.2,56.37,34200.0,37.2168,37.3294,37.2168,37.3294,34200.0
2005-11-29 09:40:00,56.37,56.37,56.08,56.15,27200.0,37.3294,37.3294,37.1373,37.1837,27200.0
2005-11-29 09:50:00,56.12,56.17,56.09,56.12,25000.0,37.1638,37.1969,37.144,37.1638,25000.0
2005-11-29 10:00:00,56.1,56.15,56.09,56.1,30500.0,37.1506,37.1837,37.144,37.1506,30500.0
2005-11-29 10:10:00,56.1,56.1,55.76,56.06,34000.0,37.1506,37.1506,36.9254,37.1241,34000.0
2005-11-29 10:20:00,56.08,56.08,55.98,55.99,21700.0,37.1373,37.1373,37.0711,37.0777,21700.0
2005-11-29 10:30:00,55.99,56.09,55.97,56.09,55900.0,37.0777,37.144,37.0645,37.144,55900.0
2005-11-29 10:40:00,56.09,56.12,56.08,56.09,9300.0,37.144,37.1638,37.1373,37.144,9300.0
2005-11-29 10:50:00,56.08,56.14,56.08,56.1,12200.0,37.1373,37.1771,37.1373,37.1506,12200.0
2005-11-29 11:00:00,56.11,56.22,56.11,56.21,21000.0,37.1572,37.23,37.1572,37.2234,21000.0
2005-11-29 11:10:00,56.2,56.21,56.17,56.2,17000.0,37.2168,37.2234,37.1969,37.2168,17000.0
2005-11-29 11:20:00,56.19,56.2,56.18,56.19,119500.0,37.2102,37.2168,37.2036,37.2102,119500.0
2005-11-29 11:30:00,56.19,56.19,56.08,56.14,76600.0,37.2102,37.2102,37.1373,37.1771,76600.0
2005-11-29 11:40:00,56.14,56.2,56.14,56.15,18900.0,37.1771,37.2168,37.1771,37.1837,18900.0
2005-11-29 11:50:00,56.12,56.17,56.12,56.17,61100.0,37.1638,37.1969,37.1638,37.1969,61100.0
2005-11-29 12:00:00,56.19,56.24,56.16,56.16,17200.0,37.2102,37.2433,37.1903,37.1903,17200.0
2005-11-29 12:10:00,56.16,56.19,56.13,56.19,46900.0,37.1903,37.2102,37.1704,37.2102,46900.0
2005-11-29 12:20:00,56.19,56.19,56.12,56.15,49400.0,37.2102,37.2102,37.1638,37.1837,49400.0
2005-11-29 12:30:00,56.14,56.16,56.12,56.14,11800.0,37.1771,37.1903,37.1638,37.1771,11800.0
2005-11-29 12:40:00,56.14,56.18,56.14,56.16,12400.0,37.1771,37.2036,37.1771,37.1903,12400.0
2005-11-29 12:50:00,56.17,56.18,56.13,56.13,9500.0,37.1969,37.2036,37.1704,37.1704,9500.0
2005-11-29 13:00:00,56.14,56.14,56.1,56.11,11200.0,37.1771,37.1771,37.1506,37.1572,11200.0
2005-11-29 13:10:00,56.11,56.16,56.09,56.16,9000.0,37.1572,37.1903,37.144,37.1903,9000.0
2005-11-29 13:20:00,56.16,56.2,56.16,56.17,12300.0,37.1903,37.2168,37.1903,37.1969,12300.0
2005-11-29 13:30:00,56.16,56.16,56.1,56.12,15800.0,37.1903,37.1903,37.1506,37.1638,15800.0
2005-11-29 13:40:00,56.11,56.18,56.11,56.17,13100.0,37.1572,37.2036,37.1572,37.1969,13100.0
2005-11-29 13:50:00,56.19,56.25,56.19,56.22,18000.0,37.2102,37.2499,37.2102,37.23,18000.0
2005-11-29 14:00:00,56.23,56.23,56.2,56.2,18100.0,37.2367,37.2367,37.2168,37.2168,18100.0
2005-11-29 14:10:00,56.2,56.22,56.15,56.16,41200.0,37.2168,37.23,37.1837,37.1903,41200.0
2005-11-29 14:20:00,56.15,56.15,56.07,56.07,21700.0,37.1837,37.1837,37.1307,37.1307,21700.0
2005-11-29 14:30:00,56.07,56.1,56.06,56.09,28100.0,37.1307,37.1506,37.1241,37.144,28100.0
2005-11-29 14:40:00,56.09,56.2,56.09,56.2,27600.0,37.144,37.2168,37.144,37.2168,27600.0
2005-11-29 14:50:00,56.2,56.21,56.15,56.19,34200.0,37.2168,37.2234,37.1837,37.2102,34200.0
2005-11-29 15:00:00,56.17,56.18,56.08,56.08,8000.0,37.1969,37.2036,37.1373,37.1373,8000.0
2005-11-29 15:10:00,56.08,56.13,56.06,56.13,11700.0,37.1373,37.1704,37.1241,37.1704,11700.0
2005-11-29 15:20:00,56.12,56.16,56.12,56.15,13600.0,37.1638,37.1903,37.1638,37.1837,13600.0
2005-11-29 15:30:00,56.15,56.17,56.11,56.13,20000.0,37.1837,37.1969,37.1572,37.1704,20000.0
2005-11-29 15:40:00,56.13,56.15,56.12,56.14,20300.0,37.1704,37.1837,37.1638,37.1771,20300.0
2005-11-29 15:50:00,56.14,56.15,56.11,56.15,44200.0,37.1771,37.1837,37.1572,37.1837,44200.0
2005-11-30 09:30:00,56.23,56.57,56.17,56.49,30500.0,37.2367,37.4618,37.1969,37.4088,30500.0
2005-11-30 09:40:00,56.49,56.49,56.2,56.26,23500.0,37.4088,37.4088,37.2168,37.2565,23500.0
2005-11-30 09:50:00,56.24,56.25,56.15,56.16,24400.0,37.2433,37.2499,37.1837,37.1903,24400.0
2005-11-30 10:00:00,56.16,56.23,56.11,56.17,14600.0,37.1903,37.2367,37.1572,37.1969,14600.0
2005-11-30 10:10:00,56.18,56.25,56.07,56.07,16100.0,37.2036,37.2499,37.1307,37.1307,16100.0
2005-11-30 10:20:00,56.06,56.24,56.05,56.21,22300.0,37.1241,37.2433,37.1175,37.2234,22300.0
2005-11-30 10:30:00,56.21,56.26,56.18,56.21,25600.0,37.2234,37.2565,37.2036,37.2234,25600.0
2005-11-30 10:40:00,56.21,56.24,56.2,56.22,17900.0,37.2234,37.2433,37.2168,37.23,17900.0
2005-11-30 10:50:00,56.23,56.25,56.19,56.22,27900.0,37.2367,37.2499,37.2102,37.23,27900.0
2005-11-30 11:00:00,56.21,56.26,56.18,56.26,22200.0,37.2234,37.2565,37.2036,37.2565,22200.0
2005-11-30 11:10:00,56.26,56.3,56.25,56.27,21800.0,37.2565,37.283,37.2499,37.2632,21800.0
2005-11-30 11:20:00,56.25,56.29,56.2,56.27,13300.0,37.2499,37.2764,37.2168,37.2632,13300.0
2005-11-30 11:30:00,56.32,56.32,56.21,56.29,12100.0,37.2963,37.2963,37.2234,37.2764,12100.0
2005-11-30 11:40:00,56.27,56.29,56.21,56.24,9700.0,37.2632,37.2764,37.2234,37.2433,9700.0
2005-11-30 11:50:00,56.26,56.31,56.24,56.29,18500.0,37.2565,37.2896,37.2433,37.2764,18500.0
2005-11-30 12:00:00,56.29,56.35,56.29,56.29,24300.0,37.2764,37.3161,37.2764,37.2764,24300.0
2005-11-30 12:10:00,56.3,56.3,56.22,56.24,10600.0,37.283,37.283,37.23,37.2433,10600.0
2005-11-30 12:20:00,56.25,56.3,56.22,56.28,13200.0,37.2499,37.283,37.23,37.2698,13200.0
2005-11-30 12:30:00,56.28,56.35,56.26,56.33,20300.0,37.2698,37.3161,37.2565,37.3029,20300.0
2005-11-30 12:40:00,56.33,56.43,56.33,56.43,51300.0,37.3029,37.3691,37.3029,37.3691,51300.0
2005-11-30 12:50:00,56.41,56.45,56.36,56.43,24100.0,37.3559,37.3824,37.3228,37.3691,24100.0
2005-11-30 13:00:00,56.43,56.58,56.38,56.58,43100.0,37.3691,37.4684,37.336,37.4684,43100.0
2005-11-30 13:10:00,56.58,56.61,56.45,56.48,23700.0,37.4684,37.4883,37.3824,37.4022,23700.0
2005-11-30 13:20:00,56.46,56.48,56.45,56.45,23400.0,37.389,37.4022,37.3824,37.3824,23400.0
2005-11-30 13:30:00,56.43,56.43,56.38,56.4,11800.0,37.3691,37.3691,37.336,37.3492,11800.0
2005-11-30 13:40:00,56.39,56.39,56.3,56.35,14400.0,37.3426,37.3426,37.283,37.3161,14400.0
2005-11-30 13:50:00,56.35,56.4,56.34,56.4,16700.0,37.3161,37.3492,37.3095,37.3492,16700.0
2005-11-30 14:00:00,56.39,56.54,56.35,56.49,25000.0,37.3426,37.442,37.3161,37.4088,25000.0
2005-11-30 14:10:00,56.48,56.48,56.35,56.36,19000.0,37.4022,37.4022,37.3161,37.3228,19000.0
2005-11-30 14:20:00,56.36,56.39,56.35,56.38,24900.0,37.3228,37.3426,37.3161,37.336,24900.0
2005-11-30 14:30:00,56.39,56.45,56.29,56.36,24000.0,37.3426,37.3824,37.2764,37.3228,24000.0
2005-11-30 14:40:00,56.35,56.43,56.28,56.42,17700.0,37.3161,37.3691,37.2698,37.3625,17700.0
2005-11-30 14:50:00,56.39,56.41,56.34,56.37,22600.0,37.3426,37.3559,37.3095,37.3294,22600.0
2005-11-30 15:00:00,56.37,56.45,56.36,56.4,41900.0,37.3294,37.3824,37.3228,37.3492,41900.0
2005-11-30 15:10:00,56.41,56.51,56.41,56.46,38000.0,37.3559,37.4221,37.3559,37.389,38000.0
2005-11-30 15:20:00,56.46,56.5,56.43,56.49,48500.0,37.389,37.4155,37.3691,37.4088,48500.0
2005-11-30 15:30:00,56.48,56.49,56.43,56.45,40100.0,37.4022,37.4088,37.3691,37.3824,40100.0
2005-11-30 15:40:00,56.45,56.51,56.44,56.5,54600.0,37.3824,37.4221,37.3757,37.4155,54600.0
2005-11-30 15:50:00,56.5,56.53,56.44,56.45,101700.0,37.4155,37.4353,37.3757,37.3824,101700.0
2005-12-01 09:30:00,57.0,57.12,56.94,57.04,35400.0,37.7466,37.826,37.7068,37.7731,35400.0
2005-12-01 09:40:00,57.02,57.37,57.02,57.37,29000.0,37.7598,37.9916,37.7598,37.9916,29000.0
2005-12-01 09:50:00,57.36,57.38,57.32,57.34,30100.0,37.985,37.9982,37.9585,37.9717,30100.0
2005-12-01 10:00:00,57.34,57.43,57.27,57.43,47500.0,37.9717,38.0313,37.9254,38.0313,47500.0
2005-12-01 10:10:00,57.44,57.53,57.44,57.45,22200.0,38.038,38.0976,38.038,38.0446,22200.0
2005-12-01 10:20:00,57.47,57.51,57.39,57.43,23600.0,38.0578,38.0843,38.0048,38.0313,23600.0
2005-12-01 10:30:00,57.44,57.47,57.41,57.44,14200.0,38.038,38.0578,38.0181,38.038,14200.0
2005-12-01 10:40:00,57.44,57.51,57.4,57.5,24100.0,38.038,38.0843,38.0115,38.0777,24100.0
2005-12-01 10:50:00,57.52,57.77,57.52,57.77,22600.0,38.0909,38.2565,38.0909,38.2565,22600.0
2005-12-01 11:00:00,57.8,57.98,57.78,57.89,49400.0,38.2764,38.3956,38.2631,38.336,49400.0
2005-12-01 11:10:00,57.89,57.89,57.74,57.78,51900.0,38.336,38.336,38.2366,38.2631,51900.0
2005-12-01 11:20:00,57.78,57.8,57.56,57.59,30900.0,38.2631,38.2764,38.1174,38.1373,30900.0
2005-12-01 11:30:00,57.59,57.8,57.59,57.8,15600.0,38.1373,38.2764,38.1373,38.2764,15600.0
2005-12-01 11:40:00,57.79,57.97,57.79,57.88,14100.0,38.2697,38.3889,38.2697,38.3293,14100.0
2005-12-01 11:50:00,57.88,57.95,57.84,57.95,75000.0,38.3293,38.3757,38.3028,38.3757,75000.0
2005-12-01 12:00:00,57.95,58.15,57.95,58.13,40400.0,38.3757,38.5081,38.3757,38.4949,40400.0
2005-12-01 12:10:00,58.14,58.47,58.14,58.38,102800.0,38.5015,38.72,38.5015,38.6604,102800.0
2005-12-01 12:20:00,58.39,58.55,58.34,58.55,38600.0,38.6671,38.773,38.634,38.773,38600.0
2005-12-01 12:30:00,58.55,58.7,58.55,58.7,39300.0,38.773,38.8724,38.773,38.8724,39300.0
2005-12-01 12:40:00,58.71,58.98,58.69,58.86,98300.0,38.879,39.0578,38.8657,38.9783,98300.0
2005-12-01 12:50:00,58.87,59.18,58.87,59.16,74600.0,38.9849,39.1902,38.9849,39.177,74600.0
2005-12-01 13:00:00,59.16,59.27,59.1,59.24,59800.0,39.177,39.2498,39.1372,39.23,59800.0
2005-12-01 13:10:00,59.25,59.26,59.04,59.04,22700.0,39.2366,39.2432,39.0975,39.0975,22700.0
2005-12-01 13:20:00,59.02,59.08,58.91,59.07,26200.0,39.0843,39.124,39.0114,39.1174,26200.0
2005-12-01 13:30:00,59.07,59.15,59.07,59.1,17700.0,39.1174,39.1704,39.1174,39.1372,17700.0
2005-12-01 13:40:00,59.1,59.12,59.09,59.12,13300.0,39.1372,39.1505,39.1306,39.1505,13300.0
2005-12-01 13:50:00,59.15,59.48,59.14,59.22,57600.0,39.1704,39.3889,39.1637,39.2167,57600.0
2005-12-01 14:00:00,59.22,59.22,59.14,59.19,17400.0,39.2167,39.2167,39.1637,39.1968,17400.0
2005-12-01 14:10:00,59.2,59.26,59.09,59.14,24700.0,39.2035,39.2432,39.1306,39.1637,24700.0
2005-12-01 14:20:00,59.15,59.25,59.13,59.25,12700.0,39.1704,39.2366,39.1571,39.2366,12700.0
2005-12-01 14:30:00,59.25,59.28,59.12,59.12,26900.0,39.2366,39.2564,39.1505,39.1505,26900.0
2005-12-01 14:40:00,59.12,59.17,59.11,59.12,28700.0,39.1505,39.1836,39.1439,39.1505,28700.0
2005-12-01 14:50:00,59.12,59.16,59.12,59.12,26000.0,39.1505,39.177,39.1505,39.1505,26000.0
2005-12-01 15:00:00,59.13,59.22,59.12,59.16,30100.0,39.1571,39.2167,39.1505,39.177,30100.0
2005-12-01 15:10:00,59.16,59.16,59.1,59.11,17400.0,39.177,39.177,39.1372,39.1439,17400.0
2005-12-01 15:20:00,59.11,59.18,59.08,59.16,48200.0,39.1439,39.1902,39.124,39.177,48200.0
2005-12-01 15:30:00,59.16,59.16,59.09,59.15,58900.0,39.177,39.177,39.1306,39.1704,58900.0
2005-12-01 15:40:00,59.18,59.37,59.16,59.37,34800.0,39.1902,39.316,39.177,39.316,34800.0
2005-12-01 15:50:00,59.31,59.41,59.29,59.41,207400.0,39.2763,39.3425,39.2631,39.3425,207400.0
2005-12-02 09:30:00,58.61,59.21,55.96,58.96,40100.0,38.8128,39.2101,37.0579,39.0445,40100.0
2005-12-02 09:40:00,58.96,58.96,58.6,58.75,35000.0,39.0445,39.0445,38.8061,38.9055,35000.0
2005-12-02 09:50:00,58.7,58.85,58.69,58.78,17400.0,38.8724,38.9717,38.8657,38.9253,17400.0
2005-12-02 10:00:00,58.79,58.95,58.77,58.81,19000.0,38.932,39.0379,38.9187,38.9452,19000.0
2005-12-02 10:10:00,58.8,58.91,58.79,58.91,13200.0,38.9386,39.0114,38.932,39.0114,13200.0
2005-12-02 10:20:00,58.89,58.97,58.86,58.95,21700.0,38.9982,39.0512,38.9783,39.0379,21700.0
2005-12-02 10:30:00,58.95,58.98,58.84,58.92,29300.0,39.0379,39.0578,38.9651,39.018,29300.0
2005-12-02 10:40:00,58.93,59.14,58.93,59.13,26000.0,39.0247,39.1637,39.0247,39.1571,26000.0
2005-12-02 10:50:00,59.12,59.17,59.05,59.09,45300.0,39.1505,39.1836,39.1041,39.1306,45300.0
2005-12-02 11:00:00,59.09,59.1,58.87,58.87,37900.0,39.1306,39.1372,38.9849,38.9849,37900.0
2005-12-02 11:10:00,58.82,58.84,58.74,58.79,31600.0,38.9518,38.9651,38.8988,38.932,31600.0
2005-12-02 11:20:00,58.79,58.85,58.76,58.76,39400.0,38.932,38.9717,38.9121,38.9121,39400.0
2005-12-02 11:30:00,58.76,58.8,58.76,58.77,12300.0,38.9121,38.9386,38.9121,38.9187,12300.0
2005-12-02 11:40:00,58.78,58.78,58.61,58.65,23100.0,38.9253,38.9253,38.8128,38.8392,23100.0
2005-12-02 11:50:00,58.66,58.69,58.52,58.52,29600.0,38.8459,38.8657,38.7532,38.7532,29600.0
2005-12-02 12:00:00,58.53,58.58,58.51,58.51,19200.0,38.7598,38.7929,38.7465,38.7465,19200.0
2005-12-02 12:10:00,58.48,58.49,58.38,58.46,31700.0,38.7267,38.7333,38.6604,38.7134,31700.0
2005-12-02 12:20:00,58.45,58.54,58.45,58.54,76500.0,38.7068,38.7664,38.7068,38.7664,76500.0
2005-12-02 12:30:00,58.51,58.61,58.5,58.61,27800.0,38.7465,38.8128,38.7399,38.8128,27800.0
2005-12-02 12:40:00,58.63,58.9,58.63,58.89,79500.0,38.826,39.0048,38.826,38.9982,79500.0
2005-12-02 12:50:00,58.9,58.9,58.83,58.83,21300.0,39.0048,39.0048,38.9584,38.9584,21300.0
2005-12-02 13:00:00,58.8,58.82,58.8,58.81,6000.0,38.9386,38.9518,38.9386,38.9452,6000.0
2005-12-02 13:10:00,58.81,58.91,58.79,58.91,27000.0,38.9452,39.0114,38.932,39.0114,27000.0
2005-12-02 13:20:00,58.91,58.96,58.9,58.94,61600.0,39.0114,39.0445,39.0048,39.0313,61600.0
2005-12-02 13:30:00,58.93,58.95,58.91,58.92,13100.0,39.0247,39.0379,39.0114,39.018,13100.0
2005-12-02 13:40:00,58.92,58.92,58.83,58.85,9800.0,39.018,39.018,38.9584,38.9717,9800.0
2005-12-02 13:50:00,58.85,58.86,58.83,58.84,7500.0,38.9717,38.9783,38.9584,38.9651,7500.0
2005-12-02 14:00:00,58.84,58.91,58.83,58.91,13000.0,38.9651,39.0114,38.9584,39.0114,13000.0
2005-12-02 14:10:00,58.89,58.91,58.87,58.9,18000.0,38.9982,39.0114,38.9849,39.0048,18000.0
2005-12-02 14:20:00,58.91,58.96,58.91,58.95,10700.0,39.0114,39.0445,39.0114,39.0379,10700.0
2005-12-02 14:30:00,58.96,58.99,58.83,58.83,14900.0,39.0445,39.0644,38.9584,38.9584,14900.0
2005-12-02 14:40:00,58.84,58.87,58.79,58.79,25300.0,38.9651,38.9849,38.932,38.932,25300.0
2005-12-02 14:50:00,58.77,58.8,58.73,58.76,21200.0,38.9187,38.9386,38.8922,38.9121,21200.0
2005-12-02 15:00:00,58.76,58.76,58.74,58.76,16200.0,38.9121,38.9121,38.8988,38.9121,16200.0
2005-12-02 15:10:00,58.77,59.0,58.77,58.99,25700.0,38.9187,39.071,38.9187,39.0644,25700.0
2005-12-02 15:20:00,59.0,59.09,59.0,59.06,32400.0,39.071,39.1306,39.071,39.1108,32400.0
2005-12-02 15:30:00,59.1,59.1,59.02,59.06,39200.0,39.1372,39.1372,39.0843,39.1108,39200.0
2005-12-02 15:40:00,59.06,59.11,59.04,59.04,32800.0,39.1108,39.1439,39.0975,39.0975,32800.0
2005-12-02 15:50:00,59.04,59.06,58.92,59.01,34500.0,39.0975,39.1108,39.018,39.0776,34500.0
2005-12-05 09:30:00,59.01,59.06,58.94,58.94,47600.0,39.0776,39.1108,39.0313,39.0313,47600.0
2005-12-05 09:40:00,58.95,59.45,58.94,59.39,75900.0,39.0379,39.369,39.0313,39.3293,75900.0
2005-12-05 09:50:00,59.4,59.41,59.3,59.3,36300.0,39.3359,39.3425,39.2697,39.2697,36300.0
2005-12-05 10:00:00,59.31,59.52,59.31,59.32,44100.0,39.2763,39.4154,39.2763,39.2829,44100.0
2005-12-05 10:10:00,59.32,59.48,59.29,59.48,39700.0,39.2829,39.3889,39.2631,39.3889,39700.0
2005-12-05 10:20:00,59.5,59.71,59.43,59.65,66300.0,39.4021,39.5412,39.3558,39.5015,66300.0
2005-12-05 10:30:00,59.67,59.73,59.57,59.67,42200.0,39.5147,39.5544,39.4485,39.5147,42200.0
2005-12-05 10:40:00,59.67,59.67,59.44,59.44,26900.0,39.5147,39.5147,39.3624,39.3624,26900.0
2005-12-05 10:50:00,59.46,59.48,59.28,59.32,15100.0,39.3756,39.3889,39.2564,39.2829,15100.0
2005-12-05 11:00:00,59.32,59.36,59.29,59.34,18100.0,39.2829,39.3094,39.2631,39.2962,18100.0
2005-12-05 11:10:00,59.34,59.4,59.33,59.38,15400.0,39.2962,39.3359,39.2896,39.3227,15400.0
2005-12-05 11:20:00,59.39,59.52,59.39,59.47,18400.0,39.3293,39.4154,39.3293,39.3823,18400.0
2005-12-05 11:30:00,59.47,59.54,59.43,59.53,9700.0,39.3823,39.4286,39.3558,39.422,9700.0
2005-12-05 11:40:00,59.54,59.54,59.47,59.47,11600.0,39.4286,39.4286,39.3823,39.3823,11600.0
2005-12-05 11:50:00,59.47,59.52,59.39,59.4,17500.0,39.3823,39.4154,39.3293,39.3359,17500.0
2005-12-05 12:00:00,59.4,59.44,59.39,59.43,15200.0,39.3359,39.3624,39.3293,39.3558,15200.0
2005-12-05 12:10:00,59.42,59.53,59.41,59.53,12700.0,39.3492,39.422,39.3425,39.422,12700.0
2005-12-05 12:20:00,59.52,59.52,59.37,59.42,13500.0,39.4154,39.4154,39.316,39.3492,13500.0
2005-12-05 12:30:00,59.42,59.53,59.42,59.46,14900.0,39.3492,39.422,39.3492,39.3756,14900.0
2005-12-05 12:40:00,59.47,59.49,59.4,59.42,12100.0,39.3823,39.3955,39.3359,39.3492,12100.0
2005-12-05 12:50:00,59.43,59.58,59.38,59.42,44300.0,39.3558,39.4551,39.3227,39.3492,44300.0
2005-12-05 13:00:00,59.42,59.5,59.42,59.43,10800.0,39.3492,39.4021,39.3492,39.3558,10800.0
2005-12-05 13:10:00,59.42,59.45,59.33,59.39,20100.0,39.3492,39.369,39.2896,39.3293,20100.0
2005-12-05 13:20:00,59.38,59.45,59.38,59.43,16100.0,39.3227,39.369,39.3227,39.3558,16100.0
2005-12-05 13:30:00,59.43,59.47,59.34,59.43,22500.0,39.3558,39.3823,39.2962,39.3558,22500.0
2005-12-05 13:40:00,59.42,59.47,59.39,59.42,18300.0,39.3492,39.3823,39.3293,39.3492,18300.0
2005-12-05 13:50:00,59.41,59.42,59.35,59.41,23500.0,39.3425,39.3492,39.3028,39.3425,23500.0
2005-12-05 14:00:00,59.41,59.47,59.35,59.47,33200.0,39.3425,39.3823,39.3028,39.3823,33200.0
2005-12-05 14:10:00,59.45,59.45,59.3,59.3,19900.0,39.369,39.369,39.2697,39.2697,19900.0
2005-12-05 14:20:00,59.3,59.34,59.18,59.24,30500.0,39.2697,39.2962,39.1902,39.23,30500.0
2005-12-05 14:30:00,59.26,59.33,59.21,59.33,36500.0,39.2432,39.2896,39.2101,39.2896,36500.0
2005-12-05 14:40:00,59.32,59.42,59.31,59.42,27400.0,39.2829,39.3492,39.2763,39.3492,27400.0
2005-12-05 14:50:00,59.42,59.46,59.35,59.4,26600.0,39.3492,39.3756,39.3028,39.3359,26600.0
2005-12-05 15:00:00,59.4,59.44,59.35,59.39,28800.0,39.3359,39.3624,39.3028,39.3293,28800.0
2005-12-05 15:10:00,59.4,59.4,59.31,59.35,17000.0,39.3359,39.3359,39.2763,39.3028,17000.0
2005-12-05 15:20:00,59.35,59.48,59.35,59.45,34200.0,39.3028,39.3889,39.3028,39.369,34200.0
2005-12-05 15:30:00,59.44,59.5,59.44,59.48,35200.0,39.3624,39.4021,39.3624,39.3889,35200.0
2005-12-05 15:40:00,59.48,59.49,59.45,59.47,34600.0,39.3889,39.3955,39.369,39.3823,34600.0
2005-12-05 15:50:00,59.47,59.48,59.39,59.44,20300.0,39.3823,39.3889,39.3293,39.3624,20300.0
2005-12-06 09:30:00,59.4,59.67,59.4,59.67,27200.0,39.3359,39.5147,39.3359,39.5147,27200.0
2005-12-06 09:40:00,59.67,59.67,59.36,59.36,24000.0,39.5147,39.5147,39.3094,39.3094,24000.0
2005-12-06 09:50:00,59.36,59.49,59.33,59.45,19900.0,39.3094,39.3955,39.2896,39.369,19900.0
2005-12-06 10:00:00,59.43,59.45,59.35,59.42,18500.0,39.3558,39.369,39.3028,39.3492,18500.0
2005-12-06 10:10:00,59.42,59.44,59.33,59.4,27900.0,39.3492,39.3624,39.2896,39.3359,27900.0
2005-12-06 10:20:00,59.4,59.58,59.4,59.57,18600.0,39.3359,39.4551,39.3359,39.4485,18600.0
2005-12-06 10:30:00,59.57,59.57,59.49,59.54,13000.0,39.4485,39.4485,39.3955,39.4286,13000.0
2005-12-06 10:40:00,59.56,59.58,59.53,59.55,10500.0,39.4419,39.4551,39.422,39.4352,10500.0
2005-12-06 10:50:00,59.57,59.6,59.48,59.6,16800.0,39.4485,39.4684,39.3889,39.4684,16800.0
2005-12-06 11:00:00,59.58,59.58,59.5,59.5,14900.0,39.4551,39.4551,39.4021,39.4021,14900.0
2005-12-06 11:10:00,59.47,59.59,59.47,59.56,20300.0,39.3823,39.4617,39.3823,39.4419,20300.0
2005-12-06 11:20:00,59.54,59.6,59.51,59.57,12200.0,39.4286,39.4684,39.4088,39.4485,12200.0
2005-12-06 11:30:00,59.58,59.67,59.55,59.64,8800.0,39.4551,39.5147,39.4352,39.4948,8800.0
2005-12-06 11:40:00,59.65,59.66,59.58,59.66,12800.0,39.5015,39.5081,39.4551,39.5081,12800.0
2005-12-06 11:50:00,59.66,59.69,59.64,59.64,22900.0,39.5081,39.528,39.4948,39.4948,22900.0
2005-12-06 12:00:00,59.65,59.65,59.61,59.65,9100.0,39.5015,39.5015,39.475,39.5015,9100.0
2005-12-06 12:10:00,59.65,59.84,59.65,59.8,46400.0,39.5015,39.6273,39.5015,39.6008,46400.0
2005-12-06 12:20:00,59.79,59.82,59.72,59.74,19600.0,39.5942,39.614,39.5478,39.5611,19600.0
2005-12-06 12:30:00,59.73,59.74,59.71,59.71,8600.0,39.5544,39.5611,39.5412,39.5412,8600.0
2005-12-06 12:40:00,59.71,59.72,59.71,59.71,7300.0,39.5412,39.5478,39.5412,39.5412,7300.0
2005-12-06 12:50:00,59.7,59.73,59.68,59.68,9700.0,39.5346,39.5544,39.5213,39.5213,9700.0
2005-12-06 13:00:00,59.68,59.69,59.63,59.64,14700.0,39.5213,39.528,39.4882,39.4948,14700.0
2005-12-06 13:10:00,59.64,59.67,59.63,59.66,13200.0,39.4948,39.5147,39.4882,39.5081,13200.0
2005-12-06 13:20:00,59.66,59.66,59.62,59.62,7800.0,39.5081,39.5081,39.4816,39.4816,7800.0
2005-12-06 13:30:00,59.64,59.67,59.64,59.67,10700.0,39.4948,39.5147,39.4948,39.5147,10700.0
2005-12-06 13:40:00,59.67,59.67,59.6,59.62,16800.0,39.5147,39.5147,39.4684,39.4816,16800.0
2005-12-06 13:50:00,59.61,59.63,59.59,59.62,19200.0,39.475,39.4882,39.4617,39.4816,19200.0
2005-12-06 14:00:00,59.62,59.65,59.62,59.64,14000.0,39.4816,39.5015,39.4816,39.4948,14000.0
2005-12-06 14:10:00,59.64,59.67,59.63,59.67,28000.0,39.4948,39.5147,39.4882,39.5147,28000.0
2005-12-06 14:20:00,59.67,59.73,59.67,59.7,21600.0,39.5147,39.5544,39.5147,39.5346,21600.0
2005-12-06 14:30:00,59.69,59.71,59.69,59.7,9700.0,39.528,39.5412,39.528,39.5346,9700.0
2005-12-06 14:40:00,59.7,59.74,59.7,59.72,11200.0,39.5346,39.5611,39.5346,39.5478,11200.0
2005-12-06 14:50:00,59.72,59.74,59.69,59.74,16100.0,39.5478,39.5611,39.528,39.5611,16100.0
2005-12-06 15:00:00,59.74,59.74,59.62,59.62,25000.0,39.5611,39.5611,39.4816,39.4816,25000.0
2005-12-06 15:10:00,59.61,59.61,59.42,59.52,50200.0,39.475,39.475,39.3492,39.4154,50200.0
2005-12-06 15:20:00,59.51,59.54,59.43,59.49,42300.0,39.4088,39.4286,39.3558,39.3955,42300.0
2005-12-06 15:30:00,59.49,59.51,59.32,59.33,39800.0,39.3955,39.4088,39.2829,39.2896,39800.0
2005-12-06 15:40:00,59.33,59.4,59.28,59.38,33600.0,39.2896,39.3359,39.2564,39.3227,33600.0
2005-12-06 15:50:00,59.38,59.43,59.29,59.43,79200.0,39.3227,39.3558,39.2631,39.3558,79200.0
2005-12-07 09:30:00,59.35,59.48,59.3,59.47,57700.0,39.3028,39.3889,39.2697,39.3823,57700.0
2005-12-07 09:40:00,59.44,59.45,59.35,59.42,15600.0,39.3624,39.369,39.3028,39.3492,15600.0
2005-12-07 09:50:00,59.42,59.63,59.42,59.56,18800.0,39.3492,39.4882,39.3492,39.4419,18800.0
2005-12-07 10:00:00,59.56,59.56,59.49,59.56,17700.0,39.4419,39.4419,39.3955,39.4419,17700.0
2005-12-07 10:10:00,59.56,59.56,59.4,59.4,8200.0,39.4419,39.4419,39.3359,39.3359,8200.0
2005-12-07 10:20:00,59.38,59.43,59.36,59.43,6400.0,39.3227,39.3558,39.3094,39.3558,6400.0
2005-12-07 10:30:00,59.44,59.58,59.37,59.58,83900.0,39.3624,39.4551,39.316,39.4551,83900.0
2005-12-07 10:40:00,59.58,59.58,59.41,59.45,27100.0,39.4551,39.4551,39.3425,39.369,27100.0
2005-12-07 10:50:00,59.45,59.52,59.42,59.45,41200.0,39.369,39.4154,39.3492,39.369,41200.0
2005-12-07 11:00:00,59.43,59.55,59.4,59.48,27500.0,39.3558,39.4352,39.3359,39.3889,27500.0
2005-12-07 11:10:00,59.48,59.51,59.46,59.5,19800.0,39.3889,39.4088,39.3756,39.4021,19800.0
2005-12-07 11:20:00,59.5,59.53,59.5,59.52,8800.0,39.4021,39.422,39.4021,39.4154,8800.0
2005-12-07 11:30:00,59.52,59.6,59.52,59.59,41100.0,39.4154,39.4684,39.4154,39.4617,41100.0
2005-12-07 11:40:00,59.56,59.63,59.55,59.6,12400.0,39.4419,39.4882,39.4352,39.4684,12400.0
2005-12-07 11:50:00,59.6,59.62,59.49,59.49,58300.0,39.4684,39.4816,39.3955,39.3955,58300.0
2005-12-07 12:00:00,59.5,59.72,59.49,59.69,24600.0,39.4021,39.5478,39.3955,39.528,24600.0
2005-12-07 12:10:00,59.69,59.71,59.56,59.61,71000.0,39.528,39.5412,39.4419,39.475,71000.0
2005-12-07 12:20:00,59.61,59.63,59.57,59.58,22800.0,39.475,39.4882,39.4485,39.4551,22800.0
2005-12-07 12:30:00,59.58,59.59,59.54,59.55,13500.0,39.4551,39.4617,39.4286,39.4352,13500.0
2005-12-07 12:40:00,59.57,59.63,59.57,59.57,7900.0,39.4485,39.4882,39.4485,39.4485,7900.0
2005-12-07 12:50:00,59.57,59.62,59.54,59.55,13300.0,39.4485,39.4816,39.4286,39.4352,13300.0
2005-12-07 13:00:00,59.55,59.57,59.51,59.51,12800.0,39.4352,39.4485,39.4088,39.4088,12800.0
2005-12-07 13:10:00,59.51,59.56,59.46,59.48,13900.0,39.4088,39.4419,39.3756,39.3889,13900.0
2005-12-07 13:20:00,59.48,59.51,59.31,59.31,20500.0,39.3889,39.4088,39.2763,39.2763,20500.0
2005-12-07 13:30:00,59.32,59.4,59.3,59.38,40600.0,39.2829,39.3359,39.2697,39.3227,40600.0
2005-12-07 13:40:00,59.38,59.42,59.3,59.35,38500.0,39.3227,39.3492,39.2697,39.3028,38500.0
2005-12-07 13:50:00,59.39,59.43,59.23,59.24,13900.0,39.3293,39.3558,39.2233,39.23,13900.0
2005-12-07 14:00:00,59.2,59.5,59.2,59.5,55200.0,39.2035,39.4021,39.2035,39.4021,55200.0
2005-12-07 14:10:00,59.5,59.55,59.43,59.43,17000.0,39.4021,39.4352,39.3558,39.3558,17000.0
2005-12-07 14:20:00,59.44,59.54,59.39,59.4,13100.0,39.3624,39.4286,39.3293,39.3359,13100.0
2005-12-07 14:30:00,59.4,59.45,59.29,59.35,16300.0,39.3359,39.369,39.2631,39.3028,16300.0
2005-12-07 14:40:00,59.34,59.37,59.25,59.25,16200.0,39.2962,39.316,39.2366,39.2366,16200.0
2005-12-07 14:50:00,59.26,59.34,59.22,59.23,10000.0,39.2432,39.2962,39.2167,39.2233,10000.0
2005-12-07 15:00:00,59.23,59.23,59.14,59.22,12300.0,39.2233,39.2233,39.1637,39.2167,12300.0
2005-12-07 15:10:00,59.22,59.29,59.21,59.25,22500.0,39.2167,39.2631,39.2101,39.2366,22500.0
2005-12-07 15:20:00,59.25,59.38,59.25,59.37,11700.0,39.2366,39.3227,39.2366,39.316,11700.0
2005-12-07 15:30:00,59.37,59.41,59.36,59.4,20500.0,39.316,39.3425,39.3094,39.3359,20500.0
2005-12-07 15:40:00,59.4,59.5,59.4,59.48,22600.0,39.3359,39.4021,39.3359,39.3889,22600.0
2005-12-07 15:50:00,59.49,59.52,59.46,59.5,28000.0,39.3955,39.4154,39.3756,39.4021,28000.0
2005-12-08 09:30:00,59.45,59.5,59.08,59.08,19400.0,39.369,39.4021,39.124,39.124,19400.0
2005-12-08 09:40:00,59.09,59.35,59.05,59.31,6300.0,39.1306,39.3028,39.1041,39.2763,6300.0
2005-12-08 09:50:00,59.31,59.31,59.13,59.15,21600.0,39.2763,39.2763,39.1571,39.1704,21600.0
2005-12-08 10:00:00,59.15,59.15,59.08,59.12,11700.0,39.1704,39.1704,39.124,39.1505,11700.0
2005-12-08 10:10:00,59.13,59.25,59.13,59.2,25400.0,39.1571,39.2366,39.1571,39.2035,25400.0
2005-12-08 10:20:00,59.2,59.22,59.15,59.15,12900.0,39.2035,39.2167,39.1704,39.1704,12900.0
2005-12-08 10:30:00,59.15,59.29,59.15,59.26,14700.0,39.1704,39.2631,39.1704,39.2432,14700.0
2005-12-08 10:40:00,59.26,59.49,59.26,59.48,15800.0,39.2432,39.3955,39.2432,39.3889,15800.0
2005-12-08 10:50:00,59.48,59.75,59.46,59.74,18500.0,39.3889,39.5677,39.3756,39.5611,18500.0
2005-12-08 11:00:00,59.74,59.74,59.61,59.66,14400.0,39.5611,39.5611,39.475,39.5081,14400.0
2005-12-08 11:10:00,59.67,59.67,59.61,59.62,11800.0,39.5147,39.5147,39.475,39.4816,11800.0
2005-12-08 11:20:00,59.63,59.67,59.56,59.58,4200.0,39.4882,39.5147,39.4419,39.4551,4200.0
2005-12-08 11:30:00,59.59,59.65,59.59,59.64,5500.0,39.4617,39.5015,39.4617,39.4948,5500.0
2005-12-08 11:40:00,59.64,59.64,59.52,59.55,9200.0,39.4948,39.4948,39.4154,39.4352,9200.0
2005-12-08 11:50:00,59.55,59.64,59.55,59.64,10800.0,39.4352,39.4948,39.4352,39.4948,10800.0
2005-12-08 12:00:00,59.63,59.65,59.48,59.55,28700.0,39.4882,39.5015,39.3889,39.4352,28700.0
2005-12-08 12:10:00,59.56,59.59,59.52,59.59,5100.0,39.4419,39.4617,39.4154,39.4617,5100.0
2005-12-08 12:20:00,59.54,59.6,59.53,59.55,3400.0,39.4286,39.4684,39.422,39.4352,3400.0
2005-12-08 12:30:00,59.58,59.61,59.5,59.61,12200.0,39.4551,39.475,39.4021,39.475,12200.0
2005-12-08 12:40:00,59.55,59.63,59.52,59.58,7300.0,39.4352,39.4882,39.4154,39.4551,7300.0
2005-12-08 12:50:00,59.6,59.64,59.59,59.61,6800.0,39.4684,39.4948,39.4617,39.475,6800.0
2005-12-08 13:00:00,59.59,59.59,59.49,59.5,37200.0,39.4617,39.4617,39.3955,39.4021,37200.0
2005-12-08 13:10:00,59.5,59.5,59.41,59.46,32800.0,39.4021,39.4021,39.3425,39.3756,32800.0
2005-12-08 13:20:00,59.45,59.45,59.3,59.3,11800.0,39.369,39.369,39.2697,39.2697,11800.0
2005-12-08 13:30:00,59.3,59.44,59.3,59.36,8100.0,39.2697,39.3624,39.2697,39.3094,8100.0
2005-12-08 13:40:00,59.34,59.34,59.24,59.24,23200.0,39.2962,39.2962,39.23,39.23,23200.0
2005-12-08 13:50:00,59.23,59.31,59.23,59.3,4200.0,39.2233,39.2763,39.2233,39.2697,4200.0
2005-12-08 14:00:00,59.33,59.33,59.18,59.18,4000.0,39.2896,39.2896,39.1902,39.1902,4000.0
2005-12-08 14:10:00,59.18,59.18,59.03,59.03,35400.0,39.1902,39.1902,39.0909,39.0909,35400.0
2005-12-08 14:20:00,59.02,59.1,58.92,59.1,31800.0,39.0843,39.1372,39.018,39.1372,31800.0
2005-12-08 14:30:00,59.09,59.09,58.93,59.0,51600.0,39.1306,39.1306,39.0247,39.071,51600.0
2005-12-08 14:40:00,58.99,59.01,58.94,58.94,21200.0,39.0644,39.0776,39.0313,39.0313,21200.0
2005-12-08 14:50:00,58.93,59.03,58.88,59.0,20600.0,39.0247,39.0909,38.9916,39.071,20600.0
2005-12-08 15:00:00,59.0,59.14,59.0,59.09,26800.0,39.071,39.1637,39.071,39.1306,26800.0
2005-12-08 15:10:00,59.09,59.12,59.05,59.09,33400.0,39.1306,39.1505,39.1041,39.1306,33400.0
2005-12-08 15:20:00,59.09,59.14,59.05,59.11,19400.0,39.1306,39.1637,39.1041,39.1439,19400.0
2005-12-08 15:30:00,59.08,59.21,59.04,59.19,26900.0,39.124,39.2101,39.0975,39.1968,26900.0
2005-12-08 15:40:00,59.15,59.22,59.15,59.21,12900.0,39.1704,39.2167,39.1704,39.2101,12900.0
2005-12-08 15:50:00,59.26,59.27,59.16,59.18,23200.0,39.2432,39.2498,39.177,39.1902,23200.0
2005-12-09 09:30:00,59.6,59.65,59.52,59.53,18400.0,39.4684,39.5015,39.4154,39.422,18400.0
2005-12-09 09:40:00,59.53,59.55,59.43,59.53,13700.0,39.422,39.4352,39.3558,39.422,13700.0
2005-12-09 09:50:00,59.52,59.53,59.22,59.24,9900.0,39.4154,39.422,39.2167,39.23,9900.0
2005-12-09 10:00:00,59.24,59.37,59.13,59.15,18600.0,39.23,39.316,39.1571,39.1704,18600.0
2005-12-09 10:10:00,59.16,59.41,59.16,59.4,14900.0,39.177,39.3425,39.177,39.3359,14900.0
2005-12-09 10:20:00,59.4,59.4,59.22,59.22,9000.0,39.3359,39.3359,39.2167,39.2167,9000.0
2005-12-09 10:30:00,59.17,59.17,59.01,59.04,14400.0,39.1836,39.1836,39.0776,39.0975,14400.0
2005-12-09 10:40:00,59.04,59.22,59.01,59.22,12300.0,39.0975,39.2167,39.0776,39.2167,12300.0
2005-12-09 10:50:00,59.19,59.19,59.12,59.12,3700.0,39.1968,39.1968,39.1505,39.1505,3700.0
2005-12-09 11:00:00,59.13,59.33,59.13,59.33,9900.0,39.1571,39.2896,39.1571,39.2896,9900.0
2005-12-09 11:10:00,59.34,59.45,59.32,59.33,12300.0,39.2962,39.369,39.2829,39.2896,12300.0
2005-12-09 11:20:00,59.33,59.33,59.18,59.18,8800.0,39.2896,39.2896,39.1902,39.1902,8800.0
2005-12-09 11:30:00,59.18,59.27,59.18,59.27,7900.0,39.1902,39.2498,39.1902,39.2498,7900.0
2005-12-09 11:40:00,59.27,59.27,59.2,59.24,10600.0,39.2498,39.2498,39.2035,39.23,10600.0
2005-12-09 11:50:00,59.22,59.22,59.06,59.12,10300.0,39.2167,39.2167,39.1108,39.1505,10300.0
2005-12-09 12:00:00,59.07,59.17,59.06,59.16,11600.0,39.1174,39.1836,39.1108,39.177,11600.0
2005-12-09 12:10:00,59.13,59.24,59.12,59.23,12100.0,39.1571,39.23,39.1505,39.2233,12100.0
2005-12-09 12:20:00,59.23,59.23,59.16,59.17,5300.0,39.2233,39.2233,39.177,39.1836,5300.0
2005-12-09 12:30:00,59.17,59.26,59.17,59.23,5900.0,39.1836,39.2432,39.1836,39.2233,5900.0
2005-12-09 12:40:00,59.23,59.24,59.15,59.19,10000.0,39.2233,39.23,39.1704,39.1968,10000.0
2005-12-09 12:50:00,59.22,59.31,59.2,59.28,14400.0,39.2167,39.2763,39.2035,39.2564,14400.0
2005-12-09 13:00:00,59.26,59.34,59.24,59.26,26300.0,39.2432,39.2962,39.23,39.2432,26300.0
2005-12-09 13:10:00,59.25,59.26,59.23,59.26,7400.0,39.2366,39.2432,39.2233,39.2432,7400.0
2005-12-09 13:20:00,59.24,59.24,59.11,59.13,30100.0,39.23,39.23,39.1439,39.1571,30100.0
2005-12-09 13:30:00,59.15,59.31,59.15,59.3,11100.0,39.1704,39.2763,39.1704,39.2697,11100.0
2005-12-09 13:40:00,59.3,59.34,59.29,59.31,12700.0,39.2697,39.2962,39.2631,39.2763,12700.0
2005-12-09 13:50:00,59.31,59.32,59.26,59.27,6600.0,39.2763,39.2829,39.2432,39.2498,6600.0
2005-12-09 14:00:00,59.27,59.3,59.24,59.26,10800.0,39.2498,39.2697,39.23,39.2432,10800.0
2005-12-09 14:10:00,59.26,59.29,59.24,59.29,9600.0,39.2432,39.2631,39.23,39.2631,9600.0
2005-12-09 14:20:00,59.29,59.29,59.22,59.25,19000.0,39.2631,39.2631,39.2167,39.2366,19000.0
2005-12-09 14:30:00,59.27,59.3,59.18,59.19,21700.0,39.2498,39.2697,39.1902,39.1968,21700.0
2005-12-09 14:40:00,59.19,59.25,59.16,59.23,18900.0,39.1968,39.2366,39.177,39.2233,18900.0
2005-12-09 14:50:00,59.22,59.28,59.21,59.27,38600.0,39.2167,39.2564,39.2101,39.2498,38600.0
2005-12-09 15:00:00,59.26,59.26,59.18,59.23,15700.0,39.2432,39.2432,39.1902,39.2233,15700.0
2005-12-09 15:10:00,59.23,59.42,59.22,59.42,11800.0,39.2233,39.3492,39.2167,39.3492,11800.0
2005-12-09 15:20:00,59.42,59.43,59.31,59.41,18500.0,39.3492,39.3558,39.2763,39.3425,18500.0
2005-12-09 15:30:00,59.41,59.52,59.41,59.44,24100.0,39.3425,39.4154,39.3425,39.3624,24100.0
2005-12-09 15:40:00,59.42,59.49,59.42,59.45,9400.0,39.3492,39.3955,39.3492,39.369,9400.0
2005-12-09 15:50:00,59.46,59.46,59.38,59.4,18400.0,39.3756,39.3756,39.3227,39.3359,18400.0
2005-12-12 09:30:00,59.94,59.99,59.83,59.95,34700.0,39.6935,39.7266,39.6207,39.7001,34700.0
2005-12-12 09:40:00,59.96,60.0,59.91,59.94,20000.0,39.7068,39.7332,39.6736,39.6935,20000.0
2005-12-12 09:50:00,59.99,60.0,59.81,59.84,15900.0,39.7266,39.7332,39.6074,39.6273,15900.0
2005-12-12 10:00:00,59.84,59.85,59.81,59.82,12100.0,39.6273,39.6339,39.6074,39.614,12100.0
2005-12-12 10:10:00,59.81,59.86,59.79,59.8,26800.0,39.6074,39.6405,39.5942,39.6008,26800.0
2005-12-12 10:20:00,59.8,59.89,59.79,59.87,6800.0,39.6008,39.6604,39.5942,39.6472,6800.0
2005-12-12 10:30:00,59.92,59.97,59.88,59.9,14700.0,39.6803,39.7134,39.6538,39.667,14700.0
2005-12-12 10:40:00,59.9,59.92,59.81,59.87,22900.0,39.667,39.6803,39.6074,39.6472,22900.0
2005-12-12 10:50:00,59.86,59.9,59.86,59.87,13500.0,39.6405,39.667,39.6405,39.6472,13500.0
2005-12-12 11:00:00,59.87,59.89,59.77,59.77,13200.0,39.6472,39.6604,39.5809,39.5809,13200.0
2005-12-12 11:10:00,59.77,59.89,59.74,59.74,13800.0,39.5809,39.6604,39.5611,39.5611,13800.0
2005-12-12 11:20:00,59.75,59.75,59.67,59.67,9000.0,39.5677,39.5677,39.5147,39.5147,9000.0
2005-12-12 11:30:00,59.66,59.7,59.63,59.69,10100.0,39.5081,39.5346,39.4882,39.528,10100.0
2005-12-12 11:40:00,59.69,59.7,59.66,59.68,8600.0,39.528,39.5346,39.5081,39.5213,8600.0
2005-12-12 11:50:00,59.69,59.69,59.63,59.65,11300.0,39.528,39.528,39.4882,39.5015,11300.0
2005-12-12 12:00:00,59.65,59.66,59.63,59.64,5200.0,39.5015,39.5081,39.4882,39.4948,5200.0
2005-12-12 12:10:00,59.63,59.66,59.63,59.65,4700.0,39.4882,39.5081,39.4882,39.5015,4700.0
2005-12-12 12:20:00,59.66,59.71,59.65,59.68,32000.0,39.5081,39.5412,39.5015,39.5213,32000.0
2005-12-12 12:30:00,59.68,59.7,59.6,59.65,13800.0,39.5213,39.5346,39.4684,39.5015,13800.0
2005-12-12 12:40:00,59.65,59.7,59.64,59.64,18000.0,39.5015,39.5346,39.4948,39.4948,18000.0
2005-12-12 12:50:00,59.64,59.71,59.64,59.68,22900.0,39.4948,39.5412,39.4948,39.5213,22900.0
2005-12-12 13:00:00,59.66,59.67,59.56,59.57,8000.0,39.5081,39.5147,39.4419,39.4485,8000.0
2005-12-12 13:10:00,59.57,59.58,59.51,59.51,6200.0,39.4485,39.4551,39.4088,39.4088,6200.0
2005-12-12 13:20:00,59.54,59.55,59.51,59.53,6300.0,39.4286,39.4352,39.4088,39.422,6300.0
2005-12-12 13:30:00,59.53,59.59,59.51,59.58,26900.0,39.422,39.4617,39.4088,39.4551,26900.0
2005-12-12 13:40:00,59.56,59.68,59.56,59.67,9500.0,39.4419,39.5213,39.4419,39.5147,9500.0
2005-12-12 13:50:00,59.66,59.71,59.66,59.71,7100.0,39.5081,39.5412,39.5081,39.5412,7100.0
2005-12-12 14:00:00,59.7,59.76,59.7,59.71,8900.0,39.5346,39.5743,39.5346,39.5412,8900.0
2005-12-12 14:10:00,59.72,59.74,59.72,59.74,8500.0,39.5478,39.5611,39.5478,39.5611,8500.0
2005-12-12 14:20:00,59.74,59.87,59.73,59.84,5400.0,39.5611,39.6472,39.5544,39.6273,5400.0
2005-12-12 14:30:00,59.84,59.9,59.8,59.86,12500.0,39.6273,39.667,39.6008,39.6405,12500.0
2005-12-12 14:40:00,59.89,59.99,59.89,59.91,8400.0,39.6604,39.7266,39.6604,39.6736,8400.0
2005-12-12 14:50:00,59.9,59.99,59.9,59.97,15100.0,39.667,39.7266,39.667,39.7134,15100.0
2005-12-12 15:00:00,59.97,59.98,59.96,59.97,7900.0,39.7134,39.72,39.7068,39.7134,7900.0
2005-12-12 15:10:00,59.97,60.0,59.96,59.98,12500.0,39.7134,39.7332,39.7068,39.72,12500.0
2005-12-12 15:20:00,59.99,60.0,59.97,59.98,13000.0,39.7266,39.7332,39.7134,39.72,13000.0
2005-12-12 15:30:00,59.98,60.0,59.97,59.99,11900.0,39.72,39.7332,39.7134,39.7266,11900.0
2005-12-12 15:40:00,59.99,60.04,59.99,59.99,83400.0,39.7266,39.7597,39.7266,39.7266,83400.0
2005-12-12 15:50:00,59.98,60.01,59.95,59.99,59400.0,39.72,39.7399,39.7001,39.7266,59400.0
2005-12-13 09:30:00,59.94,59.94,59.82,59.88,10100.0,39.6935,39.6935,39.614,39.6538,10100.0
2005-12-13 09:40:00,59.88,59.88,59.69,59.81,10200.0,39.6538,39.6538,39.528,39.6074,10200.0
2005-12-13 09:50:00,59.81,60.05,59.81,59.98,10900.0,39.6074,39.7664,39.6074,39.72,10900.0
2005-12-13 10:00:00,59.99,60.17,59.99,60.16,8900.0,39.7266,39.8458,39.7266,39.8392,8900.0
2005-12-13 10:10:00,60.14,60.28,60.12,60.24,12600.0,39.826,39.9187,39.8127,39.8922,12600.0
2005-12-13 10:20:00,60.23,60.23,60.04,60.04,13600.0,39.8856,39.8856,39.7597,39.7597,13600.0
2005-12-13 10:30:00,60.01,60.01,59.94,59.95,22600.0,39.7399,39.7399,39.6935,39.7001,22600.0
2005-12-13 10:40:00,59.94,59.99,59.9,59.95,6100.0,39.6935,39.7266,39.667,39.7001,6100.0
2005-12-13 10:50:00,59.92,60.0,59.92,59.99,12800.0,39.6803,39.7332,39.6803,39.7266,12800.0
2005-12-13 11:00:00,59.99,60.04,59.97,59.98,23300.0,39.7266,39.7597,39.7134,39.72,23300.0
2005-12-13 11:10:00,59.97,60.0,59.97,59.99,13600.0,39.7134,39.7332,39.7134,39.7266,13600.0
2005-12-13 11:20:00,59.99,60.11,59.98,60.11,27000.0,39.7266,39.8061,39.72,39.8061,27000.0
2005-12-13 11:30:00,60.15,60.22,60.13,60.22,9900.0,39.8326,39.8789,39.8193,39.8789,9900.0
2005-12-13 11:40:00,60.22,60.43,60.21,60.38,9600.0,39.8789,40.018,39.8723,39.9849,9600.0
2005-12-13 11:50:00,60.38,60.38,60.32,60.33,1100.0,39.9849,39.9849,39.9452,39.9518,1100.0
2005-12-13 12:00:00,60.34,60.34,60.24,60.28,5700.0,39.9584,39.9584,39.8922,39.9187,5700.0
2005-12-13 12:10:00,60.25,60.27,60.2,60.26,16100.0,39.8988,39.912,39.8657,39.9054,16100.0
2005-12-13 12:20:00,60.26,60.3,60.21,60.21,18700.0,39.9054,39.9319,39.8723,39.8723,18700.0
2005-12-13 12:30:00,60.22,60.23,60.2,60.21,25100.0,39.8789,39.8856,39.8657,39.8723,25100.0
2005-12-13 12:40:00,60.21,60.28,60.19,60.21,27000.0,39.8723,39.9187,39.8591,39.8723,27000.0
2005-12-13 12:50:00,60.23,60.24,60.19,60.22,14700.0,39.8856,39.8922,39.8591,39.8789,14700.0
2005-12-13 13:00:00,60.22,60.22,60.13,60.15,14800.0,39.8789,39.8789,39.8193,39.8326,14800.0
2005-12-13 13:10:00,60.16,60.17,60.09,60.1,7200.0,39.8392,39.8458,39.7928,39.7995,7200.0
2005-12-13 13:20:00,60.09,60.09,60.03,60.07,15400.0,39.7928,39.7928,39.7531,39.7796,15400.0
2005-12-13 13:30:00,60.07,60.08,60.02,60.03,10900.0,39.7796,39.7862,39.7465,39.7531,10900.0
2005-12-13 13:40:00,60.02,60.03,60.01,60.01,6300.0,39.7465,39.7531,39.7399,39.7399,6300.0
2005-12-13 13:50:00,60.0,60.0,59.87,59.87,21400.0,39.7332,39.7332,39.6472,39.6472,21400.0
2005-12-13 14:00:00,59.83,59.88,59.79,59.84,10400.0,39.6207,39.6538,39.5942,39.6273,10400.0
2005-12-13 14:10:00,59.86,60.06,59.86,60.06,30400.0,39.6405,39.773,39.6405,39.773,30400.0
2005-12-13 14:20:00,60.1,60.31,60.07,60.17,27100.0,39.7995,39.9385,39.7796,39.8458,27100.0
2005-12-13 14:30:00,60.18,60.23,60.11,60.19,17500.0,39.8524,39.8856,39.8061,39.8591,17500.0
2005-12-13 14:40:00,60.2,60.31,60.15,60.19,22900.0,39.8657,39.9385,39.8326,39.8591,22900.0
2005-12-13 14:50:00,60.2,60.26,60.19,60.24,36100.0,39.8657,39.9054,39.8591,39.8922,36100.0
2005-12-13 15:00:00,60.24,60.25,60.06,60.23,16600.0,39.8922,39.8988,39.773,39.8856,16600.0
2005-12-13 15:10:00,60.22,60.24,60.06,60.23,26100.0,39.8789,39.8922,39.773,39.8856,26100.0
2005-12-13 15:20:00,60.23,60.23,60.03,60.04,26400.0,39.8856,39.8856,39.7531,39.7597,26400.0
2005-12-13 15:30:00,60.04,60.11,59.99,60.0,33800.0,39.7597,39.8061,39.7266,39.7332,33800.0
2005-12-13 15:40:00,60.01,60.19,60.01,60.07,27300.0,39.7399,39.8591,39.7399,39.7796,27300.0
2005-12-13 15:50:00,60.06,60.06,59.94,59.98,39200.0,39.773,39.773,39.6935,39.72,39200.0
2005-12-14 09:30:00,59.98,60.31,59.87,60.28,30200.0,39.72,39.9385,39.6472,39.9187,30200.0
2005-12-14 09:40:00,60.26,60.41,60.19,60.34,14700.0,39.9054,40.0048,39.8591,39.9584,14700.0
2005-12-14 09:50:00,60.34,60.5,60.32,60.46,32400.0,39.9584,40.0644,39.9452,40.0379,32400.0
2005-12-14 10:00:00,60.46,60.47,60.41,60.41,22600.0,40.0379,40.0445,40.0048,40.0048,22600.0
2005-12-14 10:10:00,60.4,60.44,60.37,60.41,16800.0,39.9981,40.0246,39.9783,40.0048,16800.0
2005-12-14 10:20:00,60.41,60.48,60.41,60.42,13400.0,40.0048,40.0511,40.0048,40.0114,13400.0
2005-12-14 10:30:00,60.43,60.67,60.42,60.63,17300.0,40.018,40.1769,40.0114,40.1504,17300.0
2005-12-14 10:40:00,60.61,60.61,60.53,60.53,4700.0,40.1372,40.1372,40.0842,40.0842,4700.0
2005-12-14 10:50:00,60.54,60.54,60.44,60.44,11900.0,40.0908,40.0908,40.0246,40.0246,11900.0
2005-12-14 11:00:00,60.43,60.43,60.3,60.32,16900.0,40.018,40.018,39.9319,39.9452,16900.0
2005-12-14 11:10:00,60.37,60.39,60.33,60.36,24600.0,39.9783,39.9915,39.9518,39.9716,24600.0
2005-12-14 11:20:00,60.35,60.37,60.3,60.31,3700.0,39.965,39.9783,39.9319,39.9385,3700.0
2005-12-14 11:30:00,60.31,60.34,60.25,60.28,10600.0,39.9385,39.9584,39.8988,39.9187,10600.0
2005-12-14 11:40:00,60.3,60.5,60.3,60.48,5500.0,39.9319,40.0644,39.9319,40.0511,5500.0
2005-12-14 11:50:00,60.5,60.51,60.41,60.42,7100.0,40.0644,40.071,40.0048,40.0114,7100.0
2005-12-14 12:00:00,60.42,60.42,60.34,60.35,3400.0,40.0114,40.0114,39.9584,39.965,3400.0
2005-12-14 12:10:00,60.32,60.37,60.3,60.37,2700.0,39.9452,39.9783,39.9319,39.9783,2700.0
2005-12-14 12:20:00,60.38,60.4,60.33,60.33,2000.0,39.9849,39.9981,39.9518,39.9518,2000.0
2005-12-14 12:30:00,60.33,60.37,60.33,60.33,2900.0,39.9518,39.9783,39.9518,39.9518,2900.0
2005-12-14 12:40:00,60.34,60.35,60.25,60.25,6900.0,39.9584,39.965,39.8988,39.8988,6900.0
2005-12-14 12:50:00,60.26,60.46,60.23,60.45,11000.0,39.9054,40.0379,39.8856,40.0312,11000.0
2005-12-14 13:00:00,60.45,60.47,60.4,60.47,5600.0,40.0312,40.0445,39.9981,40.0445,5600.0
2005-12-14 13:10:00,60.49,60.5,60.38,60.39,4700.0,40.0577,40.0644,39.9849,39.9915,4700.0
2005-12-14 13:20:00,60.42,60.57,60.41,60.56,11900.0,40.0114,40.1107,40.0048,40.1041,11900.0
2005-12-14 13:30:00,60.57,60.58,60.45,60.48,18000.0,40.1107,40.1173,40.0312,40.0511,18000.0
2005-12-14 13:40:00,60.48,60.65,60.48,60.57,35000.0,40.0511,40.1637,40.0511,40.1107,35000.0
2005-12-14 13:50:00,60.57,60.61,60.56,60.6,29500.0,40.1107,40.1372,40.1041,40.1306,29500.0
2005-12-14 14:00:00,60.58,60.59,60.52,60.53,14800.0,40.1173,40.1239,40.0776,40.0842,14800.0
2005-12-14 14:10:00,60.52,60.52,60.5,60.51,18900.0,40.0776,40.0776,40.0644,40.071,18900.0
2005-12-14 14:20:00,60.51,60.57,60.5,60.53,13900.0,40.071,40.1107,40.0644,40.0842,13900.0
2005-12-14 14:30:00,60.53,60.59,60.5,60.56,11300.0,40.0842,40.1239,40.0644,40.1041,11300.0
2005-12-14 14:40:00,60.56,60.56,60.39,60.39,22600.0,40.1041,40.1041,39.9915,39.9915,22600.0
2005-12-14 14:50:00,60.4,60.4,60.32,60.32,17300.0,39.9981,39.9981,39.9452,39.9452,17300.0
2005-12-14 15:00:00,60.32,60.42,60.3,60.31,25400.0,39.9452,40.0114,39.9319,39.9385,25400.0
2005-12-14 15:10:00,60.31,60.39,60.3,60.39,27200.0,39.9385,39.9915,39.9319,39.9915,27200.0
2005-12-14 15:20:00,60.38,60.42,60.38,60.4,9500.0,39.9849,40.0114,39.9849,39.9981,9500.0
2005-12-14 15:30:00,60.38,60.38,60.31,60.31,8900.0,39.9849,39.9849,39.9385,39.9385,8900.0
2005-12-14 15:40:00,60.33,60.34,60.3,60.31,15600.0,39.9518,39.9584,39.9319,39.9385,15600.0
2005-12-14 15:50:00,60.31,60.31,60.26,60.26,15900.0,39.9385,39.9385,39.9054,39.9054,15900.0
2005-12-15 09:30:00,60.24,60.43,60.11,60.3,19000.0,39.8922,40.018,39.8061,39.9319,19000.0
2005-12-15 09:40:00,60.31,60.31,60.17,60.17,8100.0,39.9385,39.9385,39.8458,39.8458,8100.0
2005-12-15 09:50:00,60.17,60.26,60.17,60.25,6700.0,39.8458,39.9054,39.8458,39.8988,6700.0
2005-12-15 10:00:00,60.25,60.3,60.1,60.1,17300.0,39.8988,39.9319,39.7995,39.7995,17300.0
2005-12-15 10:10:00,60.1,60.1,60.0,60.03,25000.0,39.7995,39.7995,39.7332,39.7531,25000.0
2005-12-15 10:20:00,60.03,60.05,60.0,60.0,15700.0,39.7531,39.7664,39.7332,39.7332,15700.0
2005-12-15 10:30:00,60.01,60.02,59.83,59.83,16800.0,39.7399,39.7465,39.6207,39.6207,16800.0
2005-12-15 10:40:00,59.83,60.04,59.79,60.03,15400.0,39.6207,39.7597,39.5942,39.7531,15400.0
2005-12-15 10:50:00,60.04,60.07,60.03,60.05,3500.0,39.7597,39.7796,39.7531,39.7664,3500.0
2005-12-15 11:00:00,60.07,60.21,60.04,60.16,6600.0,39.7796,39.8723,39.7597,39.8392,6600.0
2005-12-15 11:10:00,60.21,60.33,60.2,60.33,4500.0,39.8723,39.9518,39.8657,39.9518,4500.0
2005-12-15 11:20:00,60.33,60.33,60.15,60.17,6700.0,39.9518,39.9518,39.8326,39.8458,6700.0
2005-12-15 11:30:00,60.16,60.19,60.15,60.16,3000.0,39.8392,39.8591,39.8326,39.8392,3000.0
2005-12-15 11:40:00,60.16,60.16,60.11,60.13,4100.0,39.8392,39.8392,39.8061,39.8193,4100.0
2005-12-15 11:50:00,60.14,60.16,60.13,60.13,3300.0,39.826,39.8392,39.8193,39.8193,3300.0
2005-12-15 12:00:00,60.11,60.16,60.1,60.15,32200.0,39.8061,39.8392,39.7995,39.8326,32200.0
2005-12-15 12:10:00,60.16,60.16,60.0,60.0,10200.0,39.8392,39.8392,39.7332,39.7332,10200.0
2005-12-15 12:20:00,60.01,60.01,59.94,59.94,24900.0,39.7399,39.7399,39.6935,39.6935,24900.0
2005-12-15 12:30:00,59.96,59.96,59.89,59.89,6400.0,39.7068,39.7068,39.6604,39.6604,6400.0
2005-12-15 12:40:00,59.89,59.91,59.87,59.87,13300.0,39.6604,39.6736,39.6472,39.6472,13300.0
2005-12-15 12:50:00,59.88,59.88,59.84,59.86,19200.0,39.6538,39.6538,39.6273,39.6405,19200.0
2005-12-15 13:00:00,59.86,59.89,59.86,59.88,17600.0,39.6405,39.6604,39.6405,39.6538,17600.0
2005-12-15 13:10:00,59.88,59.9,59.87,59.89,2900.0,39.6538,39.667,39.6472,39.6604,2900.0
2005-12-15 13:20:00,59.88,59.89,59.83,59.83,6300.0,39.6538,39.6604,39.6207,39.6207,6300.0
2005-12-15 13:30:00,59.82,59.94,59.81,59.94,16800.0,39.614,39.6935,39.6074,39.6935,16800.0
2005-12-15 13:40:00,59.92,59.92,59.84,59.84,3700.0,39.6803,39.6803,39.6273,39.6273,3700.0
2005-12-15 13:50:00,59.85,59.95,59.83,59.94,11400.0,39.6339,39.7001,39.6207,39.6935,11400.0
2005-12-15 14:00:00,59.93,59.97,59.87,59.88,20200.0,39.6869,39.7134,39.6472,39.6538,20200.0
2005-12-15 14:10:00,59.88,59.88,59.83,59.87,8800.0,39.6538,39.6538,39.6207,39.6472,8800.0
2005-12-15 14:20:00,59.88,59.95,59.88,59.95,10600.0,39.6538,39.7001,39.6538,39.7001,10600.0
2005-12-15 14:30:00,59.96,60.02,59.92,60.01,8900.0,39.7068,39.7465,39.6803,39.7399,8900.0
2005-12-15 14:40:00,60.0,60.02,59.94,59.96,8400.0,39.7332,39.7465,39.6935,39.7068,8400.0
2005-12-15 14:50:00,59.96,60.04,59.94,60.03,11300.0,39.7068,39.7597,39.6935,39.7531,11300.0
2005-12-15 15:00:00,60.04,60.04,60.0,60.03,4900.0,39.7597,39.7597,39.7332,39.7531,4900.0
2005-12-15 15:10:00,60.02,60.03,60.0,60.01,5400.0,39.7465,39.7531,39.7332,39.7399,5400.0
2005-12-15 15:20:00,60.01,60.09,60.01,60.02,12700.0,39.7399,39.7928,39.7399,39.7465,12700.0
2005-12-15 15:30:00,60.01,60.03,59.98,60.01,9300.0,39.7399,39.7531,39.72,39.7399,9300.0
2005-12-15 15:40:00,60.02,60.1,60.02,60.05,24900.0,39.7465,39.7995,39.7465,39.7664,24900.0
2005-12-15 15:50:00,60.05,60.05,59.96,59.97,13200.0,39.7664,39.7664,39.7068,39.7134,13200.0
2005-12-16 09:30:00,60.0,60.23,60.0,60.17,161300.0,39.7332,39.8856,39.7332,39.8458,161300.0
2005-12-16 09:40:00,60.17,60.5,60.16,60.35,20300.0,39.8458,40.0644,39.8392,39.965,20300.0
2005-12-16 09:50:00,60.36,60.47,60.3,60.44,18200.0,39.9716,40.0445,39.9319,40.0246,18200.0
2005-12-16 10:00:00,60.45,60.45,60.35,60.4,14000.0,40.0312,40.0312,39.965,39.9981,14000.0
2005-12-16 10:10:00,60.4,60.44,60.4,60.4,18300.0,39.9981,40.0246,39.9981,39.9981,18300.0
2005-12-16 10:20:00,60.4,60.41,60.22,60.22,14800.0,39.9981,40.0048,39.8789,39.8789,14800.0
2005-12-16 10:30:00,60.25,60.4,60.24,60.27,26500.0,39.8988,39.9981,39.8922,39.912,26500.0
2005-12-16 10:40:00,60.28,60.33,60.24,60.27,9500.0,39.9187,39.9518,39.8922,39.912,9500.0
2005-12-16 10:50:00,60.27,60.3,60.2,60.29,15500.0,39.912,39.9319,39.8657,39.9253,15500.0
2005-12-16 11:00:00,60.29,60.4,60.29,60.39,10100.0,39.9253,39.9981,39.9253,39.9915,10100.0
2005-12-16 11:10:00,60.39,60.44,60.37,60.42,9500.0,39.9915,40.0246,39.9783,40.0114,9500.0
2005-12-16 11:20:00,60.42,60.43,60.39,60.39,6300.0,40.0114,40.018,39.9915,39.9915,6300.0
2005-12-16 11:30:00,60.38,60.38,60.31,60.32,6300.0,39.9849,39.9849,39.9385,39.9452,6300.0
2005-12-16 11:40:00,60.32,60.32,60.14,60.15,8100.0,39.9452,39.9452,39.826,39.8326,8100.0
2005-12-16 11:50:00,60.15,60.15,60.09,60.09,33400.0,39.8326,39.8326,39.7928,39.7928,33400.0
2005-12-16 12:00:00,60.09,60.09,59.96,59.99,10400.0,39.7928,39.7928,39.7068,39.7266,10400.0
2005-12-16 12:10:00,59.99,60.07,59.99,60.05,11500.0,39.7266,39.7796,39.7266,39.7664,11500.0
2005-12-16 12:20:00,60.05,60.06,60.01,60.06,14400.0,39.7664,39.773,39.7399,39.773,14400.0
2005-12-16 12:30:00,60.06,60.25,60.06,60.24,4500.0,39.773,39.8988,39.773,39.8922,4500.0
2005-12-16 12:40:00,60.24,60.29,60.23,60.25,11700.0,39.8922,39.9253,39.8856,39.8988,11700.0
2005-12-16 12:50:00,60.27,60.27,60.22,60.22,6300.0,39.912,39.912,39.8789,39.8789,6300.0
2005-12-16 13:00:00,60.21,60.22,60.17,60.2,11700.0,39.8723,39.8789,39.8458,39.8657,11700.0
2005-12-16 13:10:00,60.2,60.23,60.2,60.22,8200.0,39.8657,39.8856,39.8657,39.8789,8200.0
2005-12-16 13:20:00,60.21,60.22,60.17,60.22,7100.0,39.8723,39.8789,39.8458,39.8789,7100.0
2005-12-16 13:30:00,60.22,60.22,60.13,60.14,9300.0,39.8789,39.8789,39.8193,39.826,9300.0
2005-12-16 13:40:00,60.13,60.14,60.07,60.11,7400.0,39.8193,39.826,39.7796,39.8061,7400.0
2005-12-16 13:50:00,60.11,60.11,60.1,60.11,3900.0,39.8061,39.8061,39.7995,39.8061,3900.0
2005-12-16 14:00:00,60.12,60.16,60.02,60.03,16600.0,39.8127,39.8392,39.7465,39.7531,16600.0
2005-12-16 14:10:00,60.04,60.06,60.01,60.05,5200.0,39.7597,39.773,39.7399,39.7664,5200.0
2005-12-16 14:20:00,60.05,60.06,60.03,60.03,6500.0,39.7664,39.773,39.7531,39.7531,6500.0
2005-12-16 14:30:00,60.02,60.05,60.0,60.0,16700.0,39.7465,39.7664,39.7332,39.7332,16700.0
2005-12-16 14:40:00,60.01,60.03,59.89,59.94,27700.0,39.7399,39.7531,39.6604,39.6935,27700.0
2005-12-16 14:50:00,59.94,59.95,59.9,59.94,19700.0,39.6935,39.7001,39.667,39.6935,19700.0
2005-12-16 15:00:00,59.91,59.91,59.8,59.86,10500.0,39.6736,39.6736,39.6008,39.6405,10500.0
2005-12-16 15:10:00,59.87,59.89,59.78,59.78,9200.0,39.6472,39.6604,39.5876,39.5876,9200.0
2005-12-16 15:20:00,59.76,59.85,59.75,59.85,13400.0,39.5743,39.6339,39.5677,39.6339,13400.0
2005-12-16 15:30:00,59.86,59.93,59.86,59.91,14700.0,39.6405,39.6869,39.6405,39.6736,14700.0
2005-12-16 15:40:00,59.92,59.92,59.83,59.9,17500.0,39.6803,39.6803,39.6207,39.667,17500.0
2005-12-16 15:50:00,59.88,59.9,59.79,59.81,17900.0,39.6538,39.667,39.5942,39.6074,17900.0
2005-12-19 09:30:00,59.6,59.61,58.85,59.27,45800.0,39.4684,39.475,38.9717,39.2498,45800.0
2005-12-19 09:40:00,59.27,59.34,58.92,59.07,21800.0,39.2498,39.2962,39.018,39.1174,21800.0
2005-12-19 09:50:00,59.07,59.13,59.07,59.1,11600.0,39.1174,39.1571,39.1174,39.1372,11600.0
2005-12-19 10:00:00,59.11,59.27,59.11,59.19,12300.0,39.1439,39.2498,39.1439,39.1968,12300.0
2005-12-19 10:10:00,59.18,59.26,59.18,59.24,12900.0,39.1902,39.2432,39.1902,39.23,12900.0
2005-12-19 10:20:00,59.24,59.24,59.11,59.16,9300.0,39.23,39.23,39.1439,39.177,9300.0
2005-12-19 10:30:00,59.16,59.26,59.15,59.24,24400.0,39.177,39.2432,39.1704,39.23,24400.0
2005-12-19 10:40:00,59.24,59.24,59.17,59.17,10500.0,39.23,39.23,39.1836,39.1836,10500.0
2005-12-19 10:50:00,59.16,59.18,59.06,59.08,6600.0,39.177,39.1902,39.1108,39.124,6600.0
2005-12-19 11:00:00,59.08,59.11,59.07,59.09,35100.0,39.124,39.1439,39.1174,39.1306,35100.0
2005-12-19 11:10:00,59.07,59.27,59.07,59.26,21900.0,39.1174,39.2498,39.1174,39.2432,21900.0
2005-12-19 11:20:00,59.28,59.28,59.22,59.23,8400.0,39.2564,39.2564,39.2167,39.2233,8400.0
2005-12-19 11:30:00,59.23,59.23,59.19,59.19,7100.0,39.2233,39.2233,39.1968,39.1968,7100.0
2005-12-19 11:40:00,59.19,59.2,59.16,59.17,4500.0,39.1968,39.2035,39.177,39.1836,4500.0
2005-12-19 11:50:00,59.17,59.17,59.09,59.1,8700.0,39.1836,39.1836,39.1306,39.1372,8700.0
2005-12-19 12:00:00,59.1,59.11,59.09,59.11,9700.0,39.1372,39.1439,39.1306,39.1439,9700.0
2005-12-19 12:10:00,59.11,59.2,59.1,59.2,34700.0,39.1439,39.2035,39.1372,39.2035,34700.0
2005-12-19 12:20:00,59.2,59.51,59.2,59.5,20200.0,39.2035,39.4088,39.2035,39.4021,20200.0
2005-12-19 12:30:00,59.5,59.51,59.49,59.5,13700.0,39.4021,39.4088,39.3955,39.4021,13700.0
2005-12-19 12:40:00,59.5,59.6,59.5,59.6,11000.0,39.4021,39.4684,39.4021,39.4684,11000.0
2005-12-19 12:50:00,59.59,59.62,59.59,59.62,15900.0,39.4617,39.4816,39.4617,39.4816,15900.0
2005-12-19 13:00:00,59.6,59.6,59.55,59.55,12500.0,39.4684,39.4684,39.4352,39.4352,12500.0
2005-12-19 13:10:00,59.54,59.62,59.52,59.62,16200.0,39.4286,39.4816,39.4154,39.4816,16200.0
2005-12-19 13:20:00,59.61,59.71,59.61,59.66,12500.0,39.475,39.5412,39.475,39.5081,12500.0
2005-12-19 13:30:00,59.66,59.66,59.62,59.64,11800.0,39.5081,39.5081,39.4816,39.4948,11800.0
2005-12-19 13:40:00,59.63,59.63,59.51,59.55,10800.0,39.4882,39.4882,39.4088,39.4352,10800.0
2005-12-19 13:50:00,59.55,59.55,59.53,59.53,7500.0,39.4352,39.4352,39.422,39.422,7500.0
2005-12-19 14:00:00,59.53,59.54,59.48,59.53,9000.0,39.422,39.4286,39.3889,39.422,9000.0
2005-12-19 14:10:00,59.53,59.57,59.44,59.46,12600.0,39.422,39.4485,39.3624,39.3756,12600.0
2005-12-19 14:20:00,59.46,59.5,59.45,59.45,25700.0,39.3756,39.4021,39.369,39.369,25700.0
2005-12-19 14:30:00,59.45,59.45,59.38,59.38,24200.0,39.369,39.369,39.3227,39.3227,24200.0
2005-12-19 14:40:00,59.37,59.37,59.3,59.31,7000.0,39.316,39.316,39.2697,39.2763,7000.0
2005-12-19 14:50:00,59.31,59.31,59.27,59.28,10800.0,39.2763,39.2763,39.2498,39.2564,10800.0
2005-12-19 15:00:00,59.27,59.27,59.25,59.25,28800.0,39.2498,39.2498,39.2366,39.2366,28800.0
2005-12-19 15:10:00,59.25,59.26,59.15,59.17,68700.0,39.2366,39.2432,39.1704,39.1836,68700.0
2005-12-19 15:20:00,59.19,59.23,59.17,59.2,28400.0,39.1968,39.2233,39.1836,39.2035,28400.0
2005-12-19 15:30:00,59.21,59.22,59.15,59.2,47700.0,39.2101,39.2167,39.1704,39.2035,47700.0
2005-12-19 15:40:00,59.21,59.33,59.21,59.31,40800.0,39.2101,39.2896,39.2101,39.2763,40800.0
2005-12-19 15:50:00,59.32,59.37,59.3,59.37,98600.0,39.2829,39.316,39.2697,39.316,98600.0
2005-12-20 09:30:00,59.43,59.62,59.43,59.45,13200.0,39.3558,39.4816,39.3558,39.369,13200.0
2005-12-20 09:40:00,59.46,59.5,59.39,59.39,5100.0,39.3756,39.4021,39.3293,39.3293,5100.0
2005-12-20 09:50:00,59.4,59.4,59.31,59.32,5300.0,39.3359,39.3359,39.2763,39.2829,5300.0
2005-12-20 10:00:00,59.31,59.56,59.31,59.55,17100.0,39.2763,39.4419,39.2763,39.4352,17100.0
2005-12-20 10:10:00,59.55,59.55,59.43,59.46,16000.0,39.4352,39.4352,39.3558,39.3756,16000.0
2005-12-20 10:20:00,59.46,59.53,59.43,59.43,30500.0,39.3756,39.422,39.3558,39.3558,30500.0
2005-12-20 10:30:00,59.43,59.61,59.43,59.6,8500.0,39.3558,39.475,39.3558,39.4684,8500.0
2005-12-20 10:40:00,59.6,59.6,59.48,59.55,29600.0,39.4684,39.4684,39.3889,39.4352,29600.0
2005-12-20 10:50:00,59.55,59.69,59.5,59.57,24700.0,39.4352,39.528,39.4021,39.4485,24700.0
2005-12-20 11:00:00,59.57,59.58,59.54,59.55,11700.0,39.4485,39.4551,39.4286,39.4352,11700.0
2005-12-20 11:10:00,59.55,59.62,59.51,59.55,19800.0,39.4352,39.4816,39.4088,39.4352,19800.0
2005-12-20 11:20:00,59.56,59.68,59.54,59.65,23200.0,39.4419,39.5213,39.4286,39.5015,23200.0
2005-12-20 11:30:00,59.64,59.65,59.51,59.54,14300.0,39.4948,39.5015,39.4088,39.4286,14300.0
2005-12-20 11:40:00,59.55,59.55,59.39,59.41,11100.0,39.4352,39.4352,39.3293,39.3425,11100.0
2005-12-20 11:50:00,59.41,59.41,59.38,59.38,19000.0,39.3425,39.3425,39.3227,39.3227,19000.0
2005-12-20 12:00:00,59.38,59.38,59.33,59.35,11300.0,39.3227,39.3227,39.2896,39.3028,11300.0
2005-12-20 12:10:00,59.36,59.41,59.36,59.41,18300.0,39.3094,39.3425,39.3094,39.3425,18300.0
2005-12-20 12:20:00,59.45,59.54,59.43,59.48,21400.0,39.369,39.4286,39.3558,39.3889,21400.0
2005-12-20 12:30:00,59.47,59.5,59.46,59.46,31600.0,39.3823,39.4021,39.3756,39.3756,31600.0
2005-12-20 12:40:00,59.46,59.48,59.35,59.36,12400.0,39.3756,39.3889,39.3028,39.3094,12400.0
2005-12-20 12:50:00,59.37,59.46,59.33,59.45,21400.0,39.316,39.3756,39.2896,39.369,21400.0
2005-12-20 13:00:00,59.45,59.45,59.4,59.42,12900.0,39.369,39.369,39.3359,39.3492,12900.0
2005-12-20 13:10:00,59.42,59.42,59.37,59.37,6000.0,39.3492,39.3492,39.316,39.316,6000.0
2005-12-20 13:20:00,59.36,59.39,59.32,59.39,11200.0,39.3094,39.3293,39.2829,39.3293,11200.0
2005-12-20 13:30:00,59.39,59.4,59.35,59.36,9100.0,39.3293,39.3359,39.3028,39.3094,9100.0
2005-12-20 13:40:00,59.35,59.46,59.34,59.46,21300.0,39.3028,39.3756,39.2962,39.3756,21300.0
2005-12-20 13:50:00,59.46,59.48,59.35,59.39,11800.0,39.3756,39.3889,39.3028,39.3293,11800.0
2005-12-20 14:00:00,59.39,59.39,59.3,59.33,17800.0,39.3293,39.3293,39.2697,39.2896,17800.0
2005-12-20 14:10:00,59.33,59.33,59.27,59.3,19500.0,39.2896,39.2896,39.2498,39.2697,19500.0
2005-12-20 14:20:00,59.3,59.31,59.25,59.26,19200.0,39.2697,39.2763,39.2366,39.2432,19200.0
2005-12-20 14:30:00,59.26,59.3,59.26,59.28,16700.0,39.2432,39.2697,39.2432,39.2564,16700.0
2005-12-20 14:40:00,59.28,59.31,59.25,59.3,26100.0,39.2564,39.2763,39.2366,39.2697,26100.0
2005-12-20 14:50:00,59.3,59.32,59.26,59.31,21100.0,39.2697,39.2829,39.2432,39.2763,21100.0
2005-12-20 15:00:00,59.31,59.31,59.27,59.27,43000.0,39.2763,39.2763,39.2498,39.2498,43000.0
2005-12-20 15:10:00,59.26,59.27,59.25,59.26,23400.0,39.2432,39.2498,39.2366,39.2432,23400.0
2005-12-20 15:20:00,59.26,59.26,59.12,59.13,46000.0,39.2432,39.2432,39.1505,39.1571,46000.0
2005-12-20 15:30:00,59.13,59.15,59.1,59.13,22000.0,39.1571,39.1704,39.1372,39.1571,22000.0
2005-12-20 15:40:00,59.13,59.18,59.11,59.15,23300.0,39.1571,39.1902,39.1439,39.1704,23300.0
2005-12-20 15:50:00,59.15,59.15,59.1,59.13,30900.0,39.1704,39.1704,39.1372,39.1571,30900.0
2005-12-21 09:30:00,59.3,59.42,59.25,59.33,14500.0,39.2697,39.3492,39.2366,39.2896,14500.0
2005-12-21 09:40:00,59.4,59.74,59.36,59.65,18100.0,39.3359,39.5611,39.3094,39.5015,18100.0
2005-12-21 09:50:00,59.65,59.73,59.59,59.66,13200.0,39.5015,39.5544,39.4617,39.5081,13200.0
2005-12-21 10:00:00,59.65,59.78,59.65,59.77,8300.0,39.5015,39.5876,39.5015,39.5809,8300.0
2005-12-21 10:10:00,59.75,59.78,59.69,59.77,10100.0,39.5677,39.5876,39.528,39.5809,10100.0
2005-12-21 10:20:00,59.77,59.8,59.66,59.7,22800.0,39.5809,39.6008,39.5081,39.5346,22800.0
2005-12-21 10:30:00,59.7,59.7,59.56,59.58,6400.0,39.5346,39.5346,39.4419,39.4551,6400.0
2005-12-21 10:40:00,59.57,59.61,59.53,59.61,4800.0,39.4485,39.475,39.422,39.475,4800.0
2005-12-21 10:50:00,59.6,59.64,59.57,59.59,36600.0,39.4684,39.4948,39.4485,39.4617,36600.0
2005-12-21 11:00:00,59.59,59.62,59.56,59.57,13800.0,39.4617,39.4816,39.4419,39.4485,13800.0
2005-12-21 11:10:00,59.57,59.59,59.51,59.51,10200.0,39.4485,39.4617,39.4088,39.4088,10200.0
2005-12-21 11:20:00,59.51,59.61,59.51,59.58,10700.0,39.4088,39.475,39.4088,39.4551,10700.0
2005-12-21 11:30:00,59.57,59.58,59.48,59.5,11800.0,39.4485,39.4551,39.3889,39.4021,11800.0
2005-12-21 11:40:00,59.49,59.5,59.48,59.49,8800.0,39.3955,39.4021,39.3889,39.3955,8800.0
2005-12-21 11:50:00,59.48,59.49,59.46,59.47,4200.0,39.3889,39.3955,39.3756,39.3823,4200.0
2005-12-21 12:00:00,59.46,59.56,59.46,59.53,19000.0,39.3756,39.4419,39.3756,39.422,19000.0
2005-12-21 12:10:00,59.53,59.55,59.41,59.42,33900.0,39.422,39.4352,39.3425,39.3492,33900.0
2005-12-21 12:20:00,59.41,59.46,59.41,59.44,9300.0,39.3425,39.3756,39.3425,39.3624,9300.0
2005-12-21 12:30:00,59.44,59.49,59.41,59.48,24400.0,39.3624,39.3955,39.3425,39.3889,24400.0
2005-12-21 12:40:00,59.46,59.54,59.46,59.49,18900.0,39.3756,39.4286,39.3756,39.3955,18900.0
2005-12-21 12:50:00,59.49,59.5,59.45,59.45,5400.0,39.3955,39.4021,39.369,39.369,5400.0
2005-12-21 13:00:00,59.45,59.51,59.4,59.4,21700.0,39.369,39.4088,39.3359,39.3359,21700.0
2005-12-21 13:10:00,59.36,59.37,59.29,59.29,16000.0,39.3094,39.316,39.2631,39.2631,16000.0
2005-12-21 13:20:00,59.29,59.29,59.09,59.09,27800.0,39.2631,39.2631,39.1306,39.1306,27800.0
2005-12-21 13:30:00,59.09,59.13,58.95,59.0,17000.0,39.1306,39.1571,39.0379,39.071,17000.0
2005-12-21 13:40:00,59.03,59.17,59.01,59.17,9300.0,39.0909,39.1836,39.0776,39.1836,9300.0
2005-12-21 13:50:00,59.17,59.32,59.16,59.3,7900.0,39.1836,39.2829,39.177,39.2697,7900.0
2005-12-21 14:00:00,59.28,59.33,59.24,59.29,11300.0,39.2564,39.2896,39.23,39.2631,11300.0
2005-12-21 14:10:00,59.31,59.42,59.27,59.41,10300.0,39.2763,39.3492,39.2498,39.3425,10300.0
2005-12-21 14:20:00,59.42,59.44,59.37,59.4,6600.0,39.3492,39.3624,39.316,39.3359,6600.0
2005-12-21 14:30:00,59.39,59.4,59.32,59.38,7700.0,39.3293,39.3359,39.2829,39.3227,7700.0
2005-12-21 14:40:00,59.39,59.41,59.18,59.18,7300.0,39.3293,39.3425,39.1902,39.1902,7300.0
2005-12-21 14:50:00,59.18,59.19,59.1,59.16,13000.0,39.1902,39.1968,39.1372,39.177,13000.0
2005-12-21 15:00:00,59.16,59.26,59.14,59.24,11200.0,39.177,39.2432,39.1637,39.23,11200.0
2005-12-21 15:10:00,59.23,59.32,59.21,59.32,12400.0,39.2233,39.2829,39.2101,39.2829,12400.0
2005-12-21 15:20:00,59.32,59.39,59.27,59.28,12700.0,39.2829,39.3293,39.2498,39.2564,12700.0
2005-12-21 15:30:00,59.28,59.31,59.25,59.3,15600.0,39.2564,39.2763,39.2366,39.2697,15600.0
2005-12-21 15:40:00,59.3,59.33,59.23,59.25,24700.0,39.2697,39.2896,39.2233,39.2366,24700.0
2005-12-21 15:50:00,59.25,59.31,59.22,59.31,54000.0,39.2366,39.2763,39.2167,39.2763,54000.0
2005-12-22 09:30:00,59.5,59.5,59.31,59.4,46500.0,39.4021,39.4021,39.2763,39.3359,46500.0
2005-12-22 09:40:00,59.4,59.5,59.29,59.3,53000.0,39.3359,39.4021,39.2631,39.2697,53000.0
2005-12-22 09:50:00,59.4,59.42,59.36,59.36,2700.0,39.3359,39.3492,39.3094,39.3094,2700.0
2005-12-22 10:00:00,59.36,59.37,59.24,59.36,20700.0,39.3094,39.316,39.23,39.3094,20700.0
2005-12-22 10:10:00,59.38,59.38,59.26,59.26,12800.0,39.3227,39.3227,39.2432,39.2432,12800.0
2005-12-22 10:20:00,59.33,59.33,59.22,59.3,19800.0,39.2896,39.2896,39.2167,39.2697,19800.0
2005-12-22 10:30:00,59.29,59.29,59.24,59.25,9600.0,39.2631,39.2631,39.23,39.2366,9600.0
2005-12-22 10:40:00,59.25,59.29,59.2,59.2,17800.0,39.2366,39.2631,39.2035,39.2035,17800.0
2005-12-22 10:50:00,59.22,59.3,59.21,59.28,22300.0,39.2167,39.2697,39.2101,39.2564,22300.0
2005-12-22 11:00:00,59.28,59.37,59.27,59.37,28500.0,39.2564,39.316,39.2498,39.316,28500.0
2005-12-22 11:10:00,59.37,59.43,59.37,59.4,16700.0,39.316,39.3558,39.316,39.3359,16700.0
2005-12-22 11:20:00,59.41,59.42,59.26,59.26,23300.0,39.3425,39.3492,39.2432,39.2432,23300.0
2005-12-22 11:30:00,59.26,59.3,59.2,59.22,17300.0,39.2432,39.2697,39.2035,39.2167,17300.0
2005-12-22 11:40:00,59.23,59.3,59.22,59.22,9600.0,39.2233,39.2697,39.2167,39.2167,9600.0
2005-12-22 11:50:00,59.2,59.22,59.09,59.14,19200.0,39.2035,39.2167,39.1306,39.1637,19200.0
2005-12-22 12:00:00,59.13,59.15,59.09,59.13,9200.0,39.1571,39.1704,39.1306,39.1571,9200.0
2005-12-22 12:10:00,59.14,59.16,59.06,59.13,30700.0,39.1637,39.177,39.1108,39.1571,30700.0
2005-12-22 12:20:00,59.13,59.22,59.11,59.19,12000.0,39.1571,39.2167,39.1439,39.1968,12000.0
2005-12-22 12:30:00,59.18,59.24,59.17,59.21,9800.0,39.1902,39.23,39.1836,39.2101,9800.0
2005-12-22 12:40:00,59.21,59.23,59.16,59.23,12600.0,39.2101,39.2233,39.177,39.2233,12600.0
2005-12-22 12:50:00,59.22,59.28,59.2,59.28,15500.0,39.2167,39.2564,39.2035,39.2564,15500.0
2005-12-22 13:00:00,59.28,59.28,59.16,59.2,11500.0,39.2564,39.2564,39.177,39.2035,11500.0
2005-12-22 13:10:00,59.2,59.21,59.16,59.19,3100.0,39.2035,39.2101,39.177,39.1968,3100.0
2005-12-22 13:20:00,59.17,59.2,59.17,59.2,7000.0,39.1836,39.2035,39.1836,39.2035,7000.0
2005-12-22 13:30:00,59.2,59.23,59.17,59.21,9300.0,39.2035,39.2233,39.1836,39.2101,9300.0
2005-12-22 13:40:00,59.22,59.25,59.14,59.2,22300.0,39.2167,39.2366,39.1637,39.2035,22300.0
2005-12-22 13:50:00,59.2,59.25,59.17,59.19,33600.0,39.2035,39.2366,39.1836,39.1968,33600.0
2005-12-22 14:00:00,59.19,59.19,59.15,59.19,10300.0,39.1968,39.1968,39.1704,39.1968,10300.0
2005-12-22 14:10:00,59.19,59.19,59.17,59.18,6200.0,39.1968,39.1968,39.1836,39.1902,6200.0
2005-12-22 14:20:00,59.19,59.2,59.07,59.08,37600.0,39.1968,39.2035,39.1174,39.124,37600.0
2005-12-22 14:30:00,59.07,59.08,59.0,59.0,16400.0,39.1174,39.124,39.071,39.071,16400.0
2005-12-22 14:40:00,59.0,59.06,58.96,59.03,8300.0,39.071,39.1108,39.0445,39.0909,8300.0
2005-12-22 14:50:00,59.03,59.18,59.01,59.15,11600.0,39.0909,39.1902,39.0776,39.1704,11600.0
2005-12-22 15:00:00,59.15,59.22,59.15,59.18,10800.0,39.1704,39.2167,39.1704,39.1902,10800.0
2005-12-22 15:10:00,59.2,59.23,59.13,59.16,5600.0,39.2035,39.2233,39.1571,39.177,5600.0
2005-12-22 15:20:00,59.16,59.18,59.12,59.14,8100.0,39.177,39.1902,39.1505,39.1637,8100.0
2005-12-22 15:30:00,59.14,59.17,59.12,59.15,20600.0,39.1637,39.1836,39.1505,39.1704,20600.0
2005-12-22 15:40:00,59.14,59.15,59.0,59.04,32800.0,39.1637,39.1704,39.071,39.0975,32800.0
2005-12-22 15:50:00,59.04,59.12,59.0,59.1,54900.0,39.0975,39.1505,39.071,39.1372,54900.0
2005-12-23 09:30:00,59.38,59.5,59.37,59.47,38300.0,39.3227,39.4021,39.316,39.3823,38300.0
2005-12-23 09:40:00,59.45,59.45,59.41,59.43,4100.0,39.369,39.369,39.3425,39.3558,4100.0
2005-12-23 09:50:00,59.41,59.42,59.4,59.41,7000.0,39.3425,39.3492,39.3359,39.3425,7000.0
2005-12-23 10:00:00,59.39,59.39,59.33,59.34,15000.0,39.3293,39.3293,39.2896,39.2962,15000.0
2005-12-23 10:10:00,59.33,59.35,59.33,59.33,9500.0,39.2896,39.3028,39.2896,39.2896,9500.0
2005-12-23 10:20:00,59.33,59.35,59.25,59.25,33400.0,39.2896,39.3028,39.2366,39.2366,33400.0
2005-12-23 10:30:00,59.28,59.31,59.24,59.25,28000.0,39.2564,39.2763,39.23,39.2366,28000.0
2005-12-23 10:40:00,59.26,59.32,59.2,59.25,13900.0,39.2432,39.2829,39.2035,39.2366,13900.0
2005-12-23 10:50:00,59.29,59.3,59.21,59.21,13700.0,39.2631,39.2697,39.2101,39.2101,13700.0
2005-12-23 11:00:00,59.22,59.29,59.22,59.27,6100.0,39.2167,39.2631,39.2167,39.2498,6100.0
2005-12-23 11:10:00,59.26,59.34,59.26,59.34,9000.0,39.2432,39.2962,39.2432,39.2962,9000.0
2005-12-23 11:20:00,59.3,59.35,59.24,59.24,14200.0,39.2697,39.3028,39.23,39.23,14200.0
2005-12-23 11:30:00,59.24,59.29,59.23,59.27,14100.0,39.23,39.2631,39.2233,39.2498,14100.0
2005-12-23 11:40:00,59.27,59.29,59.24,59.26,13800.0,39.2498,39.2631,39.23,39.2432,13800.0
2005-12-23 11:50:00,59.27,59.3,59.27,59.29,6600.0,39.2498,39.2697,39.2498,39.2631,6600.0
2005-12-23 12:00:00,59.29,59.3,59.25,59.3,10200.0,39.2631,39.2697,39.2366,39.2697,10200.0
2005-12-23 12:10:00,59.29,59.29,59.25,59.26,12800.0,39.2631,39.2631,39.2366,39.2432,12800.0
2005-12-23 12:20:00,59.24,59.26,59.22,59.24,7500.0,39.23,39.2432,39.2167,39.23,7500.0
2005-12-23 12:30:00,59.23,59.28,59.23,59.25,3800.0,39.2233,39.2564,39.2233,39.2366,3800.0
2005-12-23 12:40:00,59.24,59.25,59.22,59.23,8300.0,39.23,39.2366,39.2167,39.2233,8300.0
2005-12-23 12:50:00,59.22,59.27,59.22,59.25,12700.0,39.2167,39.2498,39.2167,39.2366,12700.0
2005-12-23 13:00:00,59.25,59.26,59.2,59.21,3700.0,39.2366,39.2432,39.2035,39.2101,3700.0
2005-12-23 13:10:00,59.22,59.22,59.2,59.2,4800.0,39.2167,39.2167,39.2035,39.2035,4800.0
2005-12-23 13:20:00,59.2,59.22,59.18,59.2,22100.0,39.2035,39.2167,39.1902,39.2035,22100.0
2005-12-23 13:30:00,59.2,59.2,59.13,59.13,7600.0,39.2035,39.2035,39.1571,39.1571,7600.0
2005-12-23 13:40:00,59.16,59.2,59.15,59.15,8000.0,39.177,39.2035,39.1704,39.1704,8000.0
2005-12-23 13:50:00,59.17,59.18,59.13,59.15,15700.0,39.1836,39.1902,39.1571,39.1704,15700.0
2005-12-23 14:00:00,59.16,59.16,59.06,59.06,7900.0,39.177,39.177,39.1108,39.1108,7900.0
2005-12-23 14:10:00,59.06,59.08,59.0,59.05,11500.0,39.1108,39.124,39.071,39.1041,11500.0
2005-12-23 14:20:00,59.06,59.15,59.02,59.09,7100.0,39.1108,39.1704,39.0843,39.1306,7100.0
2005-12-23 14:30:00,59.1,59.14,59.05,59.08,11900.0,39.1372,39.1637,39.1041,39.124,11900.0
2005-12-23 14:40:00,59.08,59.17,59.03,59.15,23800.0,39.124,39.1836,39.0909,39.1704,23800.0
2005-12-23 14:50:00,59.15,59.15,59.11,59.13,7400.0,39.1704,39.1704,39.1439,39.1571,7400.0
2005-12-23 15:00:00,59.13,59.14,59.1,59.1,11700.0,39.1571,39.1637,39.1372,39.1372,11700.0
2005-12-23 15:10:00,59.14,59.14,59.07,59.07,9400.0,39.1637,39.1637,39.1174,39.1174,9400.0
2005-12-23 15:20:00,59.07,59.09,59.01,59.02,13200.0,39.1174,39.1306,39.0776,39.0843,13200.0
2005-12-23 15:30:00,59.04,59.11,59.04,59.1,6100.0,39.0975,39.1439,39.0975,39.1372,6100.0
2005-12-23 15:40:00,59.1,59.14,59.05,59.12,19600.0,39.1372,39.1637,39.1041,39.1505,19600.0
2005-12-23 15:50:00,59.14,59.16,59.11,59.15,11100.0,39.1637,39.177,39.1439,39.1704,11100.0
2005-12-27 09:30:00,59.3,59.47,59.3,59.39,11200.0,39.2697,39.3823,39.2697,39.3293,11200.0
2005-12-27 09:40:00,59.39,59.43,59.27,59.4,26900.0,39.3293,39.3558,39.2498,39.3359,26900.0
2005-12-27 09:50:00,59.4,59.45,59.33,59.37,29900.0,39.3359,39.369,39.2896,39.316,29900.0
2005-12-27 10:00:00,59.41,59.43,59.34,59.38,27900.0,39.3425,39.3558,39.2962,39.3227,27900.0
2005-12-27 10:10:00,59.36,59.4,59.36,59.4,5600.0,39.3094,39.3359,39.3094,39.3359,5600.0
2005-12-27 10:20:00,59.4,59.4,59.31,59.39,11400.0,39.3359,39.3359,39.2763,39.3293,11400.0
2005-12-27 10:30:00,59.38,59.4,59.37,59.38,14100.0,39.3227,39.3359,39.316,39.3227,14100.0
2005-12-27 10:40:00,59.39,59.42,59.38,59.38,24400.0,39.3293,39.3492,39.3227,39.3227,24400.0
2005-12-27 10:50:00,59.38,59.39,59.31,59.31,2600.0,39.3227,39.3293,39.2763,39.2763,2600.0
2005-12-27 11:00:00,59.31,59.31,59.18,59.23,11700.0,39.2763,39.2763,39.1902,39.2233,11700.0
2005-12-27 11:10:00,59.24,59.47,59.24,59.47,32100.0,39.23,39.3823,39.23,39.3823,32100.0
2005-12-27 11:20:00,59.47,59.47,59.35,59.36,8900.0,39.3823,39.3823,39.3028,39.3094,8900.0
2005-12-27 11:30:00,59.33,59.35,59.16,59.16,4300.0,39.2896,39.3028,39.177,39.177,4300.0
2005-12-27 11:40:00,59.18,59.19,59.15,59.16,9600.0,39.1902,39.1968,39.1704,39.177,9600.0
2005-12-27 11:50:00,59.16,59.16,59.05,59.05,9000.0,39.177,39.177,39.1041,39.1041,9000.0
2005-12-27 12:00:00,59.05,59.05,59.02,59.05,9500.0,39.1041,39.1041,39.0843,39.1041,9500.0
2005-12-27 12:10:00,59.04,59.05,58.99,59.0,14600.0,39.0975,39.1041,39.0644,39.071,14600.0
2005-12-27 12:20:00,58.98,59.02,58.75,58.78,8300.0,39.0578,39.0843,38.9055,38.9253,8300.0
2005-12-27 12:30:00,58.76,58.81,58.74,58.81,6500.0,38.9121,38.9452,38.8988,38.9452,6500.0
2005-12-27 12:40:00,58.81,58.82,58.79,58.8,3100.0,38.9452,38.9518,38.932,38.9386,3100.0
2005-12-27 12:50:00,58.8,58.83,58.79,58.83,17500.0,38.9386,38.9584,38.932,38.9584,17500.0
2005-12-27 13:00:00,58.83,58.85,58.83,58.84,10500.0,38.9584,38.9717,38.9584,38.9651,10500.0
2005-12-27 13:10:00,58.84,58.86,58.83,58.85,13600.0,38.9651,38.9783,38.9584,38.9717,13600.0
2005-12-27 13:20:00,58.85,58.86,58.73,58.77,45000.0,38.9717,38.9783,38.8922,38.9187,45000.0
2005-12-27 13:30:00,58.76,58.79,58.73,58.73,27700.0,38.9121,38.932,38.8922,38.8922,27700.0
2005-12-27 13:40:00,58.74,58.74,58.72,58.73,18500.0,38.8988,38.8988,38.8856,38.8922,18500.0
2005-12-27 13:50:00,58.72,58.72,58.52,58.55,12900.0,38.8856,38.8856,38.7532,38.773,12900.0
2005-12-27 14:00:00,58.54,58.63,58.54,58.6,7500.0,38.7664,38.826,38.7664,38.8061,7500.0
2005-12-27 14:10:00,58.61,58.69,58.61,58.69,6800.0,38.8128,38.8657,38.8128,38.8657,6800.0
2005-12-27 14:20:00,58.68,58.72,58.66,58.7,4300.0,38.8591,38.8856,38.8459,38.8724,4300.0
2005-12-27 14:30:00,58.74,58.78,58.72,58.76,6700.0,38.8988,38.9253,38.8856,38.9121,6700.0
2005-12-27 14:40:00,58.76,58.76,58.68,58.68,13600.0,38.9121,38.9121,38.8591,38.8591,13600.0
2005-12-27 14:50:00,58.68,58.68,58.49,58.53,18500.0,38.8591,38.8591,38.7333,38.7598,18500.0
2005-12-27 15:00:00,58.54,58.57,58.51,58.52,7000.0,38.7664,38.7863,38.7465,38.7532,7000.0
2005-12-27 15:10:00,58.51,58.52,58.46,58.51,27300.0,38.7465,38.7532,38.7134,38.7465,27300.0
2005-12-27 15:20:00,58.5,58.51,58.43,58.47,19900.0,38.7399,38.7465,38.6936,38.72,19900.0
2005-12-27 15:30:00,58.48,58.55,58.48,58.53,40000.0,38.7267,38.773,38.7267,38.7598,40000.0
2005-12-27 15:40:00,58.53,58.55,58.38,58.38,26800.0,38.7598,38.773,38.6604,38.6604,26800.0
2005-12-27 15:50:00,58.39,58.42,58.35,58.42,21900.0,38.6671,38.6869,38.6406,38.6869,21900.0
2005-12-28 09:30:00,58.75,58.75,58.68,58.68,11200.0,38.9055,38.9055,38.8591,38.8591,11200.0
2005-12-28 09:40:00,58.68,58.82,58.68,58.78,38600.0,38.8591,38.9518,38.8591,38.9253,38600.0
2005-12-28 09:50:00,58.77,58.77,58.63,58.64,12100.0,38.9187,38.9187,38.826,38.8326,12100.0
2005-12-28 10:00:00,58.64,58.69,58.59,58.61,7600.0,38.8326,38.8657,38.7995,38.8128,7600.0
2005-12-28 10:10:00,58.6,58.6,58.41,58.5,10100.0,38.8061,38.8061,38.6803,38.7399,10100.0
2005-12-28 10:20:00,58.5,58.52,58.44,58.44,6100.0,38.7399,38.7532,38.7002,38.7002,6100.0
2005-12-28 10:30:00,58.45,58.55,58.44,58.5,17700.0,38.7068,38.773,38.7002,38.7399,17700.0
2005-12-28 10:40:00,58.5,58.57,58.5,58.56,14300.0,38.7399,38.7863,38.7399,38.7796,14300.0
2005-12-28 10:50:00,58.56,58.71,58.56,58.71,13900.0,38.7796,38.879,38.7796,38.879,13900.0
2005-12-28 11:00:00,58.71,58.91,58.68,58.85,24000.0,38.879,39.0114,38.8591,38.9717,24000.0
2005-12-28 11:10:00,58.85,58.89,58.81,58.89,14400.0,38.9717,38.9982,38.9452,38.9982,14400.0
2005-12-28 11:20:00,58.9,59.01,58.9,59.01,10000.0,39.0048,39.0776,39.0048,39.0776,10000.0
2005-12-28 11:30:00,59.02,59.08,59.02,59.07,19400.0,39.0843,39.124,39.0843,39.1174,19400.0
2005-12-28 11:40:00,59.07,59.12,59.03,59.03,14500.0,39.1174,39.1505,39.0909,39.0909,14500.0
2005-12-28 11:50:00,59.03,59.14,59.03,59.14,8600.0,39.0909,39.1637,39.0909,39.1637,8600.0
2005-12-28 12:00:00,59.14,59.14,59.03,59.05,10900.0,39.1637,39.1637,39.0909,39.1041,10900.0
2005-12-28 12:10:00,59.05,59.12,59.03,59.12,10700.0,39.1041,39.1505,39.0909,39.1505,10700.0
2005-12-28 12:20:00,59.12,59.22,59.12,59.21,6300.0,39.1505,39.2167,39.1505,39.2101,6300.0
2005-12-28 12:30:00,59.22,59.23,59.2,59.23,6300.0,39.2167,39.2233,39.2035,39.2233,6300.0
2005-12-28 12:40:00,59.22,59.27,59.22,59.26,6000.0,39.2167,39.2498,39.2167,39.2432,6000.0
2005-12-28 12:50:00,59.25,59.34,59.25,59.34,12300.0,39.2366,39.2962,39.2366,39.2962,12300.0
2005-12-28 13:00:00,59.34,59.34,59.15,59.16,11500.0,39.2962,39.2962,39.1704,39.177,11500.0
2005-12-28 13:10:00,59.14,59.17,59.1,59.11,7200.0,39.1637,39.1836,39.1372,39.1439,7200.0
2005-12-28 13:20:00,59.1,59.12,59.09,59.09,12600.0,39.1372,39.1505,39.1306,39.1306,12600.0
2005-12-28 13:30:00,59.1,59.28,59.1,59.28,8900.0,39.1372,39.2564,39.1372,39.2564,8900.0
2005-12-28 13:40:00,59.29,59.3,59.22,59.27,13900.0,39.2631,39.2697,39.2167,39.2498,13900.0
2005-12-28 13:50:00,59.27,59.3,59.22,59.3,4400.0,39.2498,39.2697,39.2167,39.2697,4400.0
2005-12-28 14:00:00,59.31,59.31,59.24,59.28,5700.0,39.2763,39.2763,39.23,39.2564,5700.0
2005-12-28 14:10:00,59.27,59.29,59.24,59.27,11200.0,39.2498,39.2631,39.23,39.2498,11200.0
2005-12-28 14:20:00,59.27,59.4,59.27,59.4,8800.0,39.2498,39.3359,39.2498,39.3359,8800.0
2005-12-28 14:30:00,59.39,59.39,59.29,59.29,14200.0,39.3293,39.3293,39.2631,39.2631,14200.0
2005-12-28 14:40:00,59.29,59.29,59.23,59.29,9400.0,39.2631,39.2631,39.2233,39.2631,9400.0
2005-12-28 14:50:00,59.3,59.32,59.27,59.28,9400.0,39.2697,39.2829,39.2498,39.2564,9400.0
2005-12-28 15:00:00,59.27,59.32,59.24,59.31,13800.0,39.2498,39.2829,39.23,39.2763,13800.0
2005-12-28 15:10:00,59.32,59.34,59.24,59.3,14300.0,39.2829,39.2962,39.23,39.2697,14300.0
2005-12-28 15:20:00,59.31,59.39,59.31,59.36,18500.0,39.2763,39.3293,39.2763,39.3094,18500.0
2005-12-28 15:30:00,59.36,59.4,59.3,59.32,32100.0,39.3094,39.3359,39.2697,39.2829,32100.0
2005-12-28 15:40:00,59.34,59.41,59.33,59.39,29500.0,39.2962,39.3425,39.2896,39.3293,29500.0
2005-12-28 15:50:00,59.41,59.42,59.3,59.32,47100.0,39.3425,39.3492,39.2697,39.2829,47100.0
2005-12-29 09:30:00,59.25,59.5,59.25,59.5,21500.0,39.2366,39.4021,39.2366,39.4021,21500.0
2005-12-29 09:40:00,59.5,59.61,59.47,59.57,24200.0,39.4021,39.475,39.3823,39.4485,24200.0
2005-12-29 09:50:00,59.55,59.58,59.49,59.5,14500.0,39.4352,39.4551,39.3955,39.4021,14500.0
2005-12-29 10:00:00,59.47,59.5,59.37,59.41,8700.0,39.3823,39.4021,39.316,39.3425,8700.0
2005-12-29 10:10:00,59.42,59.49,59.42,59.47,4300.0,39.3492,39.3955,39.3492,39.3823,4300.0
2005-12-29 10:20:00,59.47,59.47,59.42,59.46,3600.0,39.3823,39.3823,39.3492,39.3756,3600.0
2005-12-29 10:30:00,59.45,59.49,59.4,59.45,7400.0,39.369,39.3955,39.3359,39.369,7400.0
2005-12-29 10:40:00,59.44,59.44,59.39,59.39,6900.0,39.3624,39.3624,39.3293,39.3293,6900.0
2005-12-29 10:50:00,59.4,59.52,59.37,59.5,14400.0,39.3359,39.4154,39.316,39.4021,14400.0
2005-12-29 11:00:00,59.48,59.51,59.46,59.46,29200.0,39.3889,39.4088,39.3756,39.3756,29200.0
2005-12-29 11:10:00,59.46,59.5,59.46,59.49,14300.0,39.3756,39.4021,39.3756,39.3955,14300.0
2005-12-29 11:20:00,59.49,59.5,59.48,59.48,12900.0,39.3955,39.4021,39.3889,39.3889,12900.0
2005-12-29 11:30:00,59.49,59.49,59.47,59.49,10400.0,39.3955,39.3955,39.3823,39.3955,10400.0
2005-12-29 11:40:00,59.49,59.5,59.48,59.48,5500.0,39.3955,39.4021,39.3889,39.3889,5500.0
2005-12-29 11:50:00,59.49,59.49,59.48,59.48,6000.0,39.3955,39.3955,39.3889,39.3889,6000.0
2005-12-29 12:00:00,59.48,59.49,59.44,59.47,8800.0,39.3889,39.3955,39.3624,39.3823,8800.0
2005-12-29 12:10:00,59.47,59.52,59.47,59.49,10800.0,39.3823,39.4154,39.3823,39.3955,10800.0
2005-12-29 12:20:00,59.49,59.53,59.49,59.52,7000.0,39.3955,39.422,39.3955,39.4154,7000.0
2005-12-29 12:30:00,59.53,59.56,59.53,59.56,3400.0,39.422,39.4419,39.422,39.4419,3400.0
2005-12-29 12:40:00,59.56,59.58,59.52,59.53,5800.0,39.4419,39.4551,39.4154,39.422,5800.0
2005-12-29 12:50:00,59.53,59.59,59.53,59.55,14400.0,39.422,39.4617,39.422,39.4352,14400.0
2005-12-29 13:00:00,59.55,59.61,59.55,59.6,19800.0,39.4352,39.475,39.4352,39.4684,19800.0
2005-12-29 13:10:00,59.59,59.6,59.59,59.59,4700.0,39.4617,39.4684,39.4617,39.4617,4700.0
2005-12-29 13:20:00,59.59,59.73,59.59,59.73,11300.0,39.4617,39.5544,39.4617,39.5544,11300.0
2005-12-29 13:30:00,59.72,59.75,59.71,59.73,11700.0,39.5478,39.5677,39.5412,39.5544,11700.0
2005-12-29 13:40:00,59.73,59.76,59.73,59.76,10300.0,39.5544,39.5743,39.5544,39.5743,10300.0
2005-12-29 13:50:00,59.77,59.78,59.74,59.76,5000.0,39.5809,39.5876,39.5611,39.5743,5000.0
2005-12-29 14:00:00,59.75,59.8,59.75,59.79,10100.0,39.5677,39.6008,39.5677,39.5942,10100.0
2005-12-29 14:10:00,59.79,59.84,59.79,59.83,8600.0,39.5942,39.6273,39.5942,39.6207,8600.0
2005-12-29 14:20:00,59.82,59.93,59.82,59.92,14000.0,39.614,39.6869,39.614,39.6803,14000.0
2005-12-29 14:30:00,59.91,59.94,59.91,59.93,19400.0,39.6736,39.6935,39.6736,39.6869,19400.0
2005-12-29 14:40:00,59.93,59.99,59.93,59.95,33200.0,39.6869,39.7266,39.6869,39.7001,33200.0
2005-12-29 14:50:00,59.95,59.96,59.91,59.93,9400.0,39.7001,39.7068,39.6736,39.6869,9400.0
2005-12-29 15:00:00,59.92,59.92,59.81,59.91,44600.0,39.6803,39.6803,39.6074,39.6736,44600.0
2005-12-29 15:10:00,59.9,59.9,59.8,59.81,34300.0,39.667,39.667,39.6008,39.6074,34300.0
2005-12-29 15:20:00,59.81,59.83,59.8,59.81,44200.0,39.6074,39.6207,39.6008,39.6074,44200.0
2005-12-29 15:30:00,59.81,59.84,59.8,59.83,29800.0,39.6074,39.6273,39.6008,39.6207,29800.0
2005-12-29 15:40:00,59.82,59.84,59.81,59.83,35100.0,39.614,39.6273,39.6074,39.6207,35100.0
2005-12-29 15:50:00,59.82,59.82,59.77,59.79,47400.0,39.614,39.614,39.5809,39.5942,47400.0
2005-12-30 09:30:00,59.6,59.7,59.5,59.6,20700.0,39.4684,39.5346,39.4021,39.4684,20700.0
2005-12-30 09:40:00,59.61,59.67,59.51,59.51,10700.0,39.475,39.5147,39.4088,39.4088,10700.0
2005-12-30 09:50:00,59.51,59.51,59.42,59.44,30800.0,39.4088,39.4088,39.3492,39.3624,30800.0
2005-12-30 10:00:00,59.44,59.47,59.43,59.45,22300.0,39.3624,39.3823,39.3558,39.369,22300.0
2005-12-30 10:10:00,59.45,59.48,59.44,59.44,10300.0,39.369,39.3889,39.3624,39.3624,10300.0
2005-12-30 10:20:00,59.45,59.49,59.44,59.48,11800.0,39.369,39.3955,39.3624,39.3889,11800.0
2005-12-30 10:30:00,59.49,59.58,59.46,59.58,12500.0,39.3955,39.4551,39.3756,39.4551,12500.0
2005-12-30 10:40:00,59.58,59.6,59.5,59.54,7900.0,39.4551,39.4684,39.4021,39.4286,7900.0
2005-12-30 10:50:00,59.53,59.57,59.52,59.55,10100.0,39.422,39.4485,39.4154,39.4352,10100.0
2005-12-30 11:00:00,59.55,59.56,59.52,59.53,9800.0,39.4352,39.4419,39.4154,39.422,9800.0
2005-12-30 11:10:00,59.53,59.53,59.52,59.52,6500.0,39.422,39.422,39.4154,39.4154,6500.0
2005-12-30 11:20:00,59.52,59.56,59.48,59.5,47100.0,39.4154,39.4419,39.3889,39.4021,47100.0
2005-12-30 11:30:00,59.48,59.5,59.44,59.44,13500.0,39.3889,39.4021,39.3624,39.3624,13500.0
2005-12-30 11:40:00,59.44,59.44,59.38,59.4,8400.0,39.3624,39.3624,39.3227,39.3359,8400.0
2005-12-30 11:50:00,59.41,59.41,59.22,59.25,19700.0,39.3425,39.3425,39.2167,39.2366,19700.0
2005-12-30 12:00:00,59.22,59.26,59.21,59.25,6300.0,39.2167,39.2432,39.2101,39.2366,6300.0
2005-12-30 12:10:00,59.25,59.26,59.2,59.23,9100.0,39.2366,39.2432,39.2035,39.2233,9100.0
2005-12-30 12:20:00,59.23,59.24,59.2,59.2,6000.0,39.2233,39.23,39.2035,39.2035,6000.0
2005-12-30 12:30:00,59.21,59.24,59.2,59.21,5000.0,39.2101,39.23,39.2035,39.2101,5000.0
2005-12-30 12:40:00,59.22,59.23,59.21,59.23,4100.0,39.2167,39.2233,39.2101,39.2233,4100.0
2005-12-30 12:50:00,59.23,59.25,59.2,59.25,8800.0,39.2233,39.2366,39.2035,39.2366,8800.0
2005-12-30 13:00:00,59.25,59.26,59.2,59.26,5600.0,39.2366,39.2432,39.2035,39.2432,5600.0
2005-12-30 13:10:00,59.26,59.32,59.26,59.3,3900.0,39.2432,39.2829,39.2432,39.2697,3900.0
2005-12-30 13:20:00,59.29,59.3,59.26,59.28,7000.0,39.2631,39.2697,39.2432,39.2564,7000.0
2005-12-30 13:30:00,59.28,59.31,59.25,59.31,7200.0,39.2564,39.2763,39.2366,39.2763,7200.0
2005-12-30 13:40:00,59.31,59.35,59.29,59.35,2000.0,39.2763,39.3028,39.2631,39.3028,2000.0
2005-12-30 13:50:00,59.35,59.35,59.3,59.31,4500.0,39.3028,39.3028,39.2697,39.2763,4500.0
2005-12-30 14:00:00,59.31,59.41,59.29,59.4,3000.0,39.2763,39.3425,39.2631,39.3359,3000.0
2005-12-30 14:10:00,59.39,59.39,59.36,59.36,4700.0,39.3293,39.3293,39.3094,39.3094,4700.0
2005-12-30 14:20:00,59.36,59.38,59.36,59.37,4600.0,39.3094,39.3227,39.3094,39.316,4600.0
2005-12-30 14:30:00,59.37,59.37,59.31,59.32,8100.0,39.316,39.316,39.2763,39.2829,8100.0
2005-12-30 14:40:00,59.32,59.32,59.24,59.24,8200.0,39.2829,39.2829,39.23,39.23,8200.0
2005-12-30 14:50:00,59.24,59.32,59.19,59.3,16500.0,39.23,39.2829,39.1968,39.2697,16500.0
2005-12-30 15:00:00,59.3,59.33,59.29,59.31,11700.0,39.2697,39.2896,39.2631,39.2763,11700.0
2005-12-30 15:10:00,59.29,59.33,59.25,59.25,7300.0,39.2631,39.2896,39.2366,39.2366,7300.0
2005-12-30 15:20:00,59.25,59.3,59.23,59.27,16500.0,39.2366,39.2697,39.2233,39.2498,16500.0
2005-12-30 15:30:00,59.27,59.36,59.25,59.34,13600.0,39.2498,39.3094,39.2366,39.2962,13600.0
2005-12-30 15:40:00,59.34,59.41,59.28,59.35,19500.0,39.2962,39.3425,39.2564,39.3028,19500.0
2005-12-30 15:50:00,59.35,59.38,59.2,59.2,33300.0,39.3028,39.3227,39.2035,39.2035,33300.0
2006-01-03 09:30:00,59.08,59.1,58.75,58.79,42900.0,39.124,39.1372,38.9055,38.932,42900.0
2006-01-03 09:40:00,58.79,59.16,58.79,59.16,23700.0,38.932,39.177,38.932,39.177,23700.0
2006-01-03 09:50:00,59.16,59.29,59.12,59.23,22000.0,39.177,39.2631,39.1505,39.2233,22000.0
2006-01-03 10:00:00,59.22,59.29,59.03,59.14,14500.0,39.2167,39.2631,39.0909,39.1637,14500.0
2006-01-03 10:10:00,59.15,59.19,59.0,59.03,16700.0,39.1704,39.1968,39.071,39.0909,16700.0
2006-01-03 10:20:00,59.08,59.2,58.91,58.91,22600.0,39.124,39.2035,39.0114,39.0114,22600.0
2006-01-03 10:30:00,58.91,58.92,58.72,58.74,30600.0,39.0114,39.018,38.8856,38.8988,30600.0
2006-01-03 10:40:00,58.73,58.83,58.69,58.82,17100.0,38.8922,38.9584,38.8657,38.9518,17100.0
2006-01-03 10:50:00,58.81,58.82,58.64,58.65,27200.0,38.9452,38.9518,38.8326,38.8392,27200.0
2006-01-03 11:00:00,58.65,58.68,58.56,58.59,15800.0,38.8392,38.8591,38.7796,38.7995,15800.0
2006-01-03 11:10:00,58.6,58.81,58.52,58.78,26800.0,38.8061,38.9452,38.7532,38.9253,26800.0
2006-01-03 11:20:00,58.78,58.8,58.72,58.72,13200.0,38.9253,38.9386,38.8856,38.8856,13200.0
2006-01-03 11:30:00,58.75,58.87,58.73,58.87,8900.0,38.9055,38.9849,38.8922,38.9849,8900.0
2006-01-03 11:40:00,58.87,58.91,58.79,58.83,8900.0,38.9849,39.0114,38.932,38.9584,8900.0
2006-01-03 11:50:00,58.8,58.9,58.75,58.85,7900.0,38.9386,39.0048,38.9055,38.9717,7900.0
2006-01-03 12:00:00,58.88,58.91,58.75,58.77,12200.0,38.9916,39.0114,38.9055,38.9187,12200.0
2006-01-03 12:10:00,58.78,58.82,58.71,58.73,6500.0,38.9253,38.9518,38.879,38.8922,6500.0
2006-01-03 12:20:00,58.74,58.76,58.7,58.75,7700.0,38.8988,38.9121,38.8724,38.9055,7700.0
2006-01-03 12:30:00,58.74,58.74,58.65,58.65,5700.0,38.8988,38.8988,38.8392,38.8392,5700.0
2006-01-03 12:40:00,58.65,58.69,58.57,58.67,8400.0,38.8392,38.8657,38.7863,38.8525,8400.0
2006-01-03 12:50:00,58.67,58.76,58.66,58.66,20500.0,38.8525,38.9121,38.8459,38.8459,20500.0
2006-01-03 13:00:00,58.67,58.73,58.66,58.7,8100.0,38.8525,38.8922,38.8459,38.8724,8100.0
2006-01-03 13:10:00,58.7,58.7,58.6,58.68,8600.0,38.8724,38.8724,38.8061,38.8591,8600.0
2006-01-03 13:20:00,58.67,58.69,58.65,58.68,8200.0,38.8525,38.8657,38.8392,38.8591,8200.0
2006-01-03 13:30:00,58.68,58.7,58.58,58.64,13700.0,38.8591,38.8724,38.7929,38.8326,13700.0
2006-01-03 13:40:00,58.67,58.7,58.61,58.64,12500.0,38.8525,38.8724,38.8128,38.8326,12500.0
2006-01-03 13:50:00,58.64,58.7,58.63,58.69,10500.0,38.8326,38.8724,38.826,38.8657,10500.0
2006-01-03 14:00:00,58.68,58.98,58.68,58.98,37700.0,38.8591,39.0578,38.8591,39.0578,37700.0
2006-01-03 14:10:00,58.95,59.23,58.95,59.23,26600.0,39.0379,39.2233,39.0379,39.2233,26600.0
2006-01-03 14:20:00,59.22,59.27,59.08,59.27,20900.0,39.2167,39.2498,39.124,39.2498,20900.0
2006-01-03 14:30:00,59.25,59.41,59.24,59.33,24200.0,39.2366,39.3425,39.23,39.2896,24200.0
2006-01-03 14:40:00,59.33,59.55,59.3,59.5,38700.0,39.2896,39.4352,39.2697,39.4021,38700.0
2006-01-03 14:50:00,59.5,59.5,59.38,59.45,20300.0,39.4021,39.4021,39.3227,39.369,20300.0
2006-01-03 15:00:00,59.45,59.9,59.44,59.86,28900.0,39.369,39.667,39.3624,39.6405,28900.0
2006-01-03 15:10:00,59.86,59.86,59.77,59.78,22200.0,39.6405,39.6405,39.5809,39.5876,22200.0
2006-01-03 15:20:00,59.78,59.79,59.73,59.75,19100.0,39.5876,39.5942,39.5544,39.5677,19100.0
2006-01-03 15:30:00,59.75,59.87,59.75,59.8,30400.0,39.5677,39.6472,39.5677,39.6008,30400.0
2006-01-03 15:40:00,59.81,59.84,59.75,59.78,25200.0,39.6074,39.6273,39.5677,39.5876,25200.0
2006-01-03 15:50:00,59.78,59.82,59.73,59.81,27800.0,39.5876,39.614,39.5544,39.6074,27800.0
2006-01-04 09:30:00,60.0,60.0,59.93,59.98,32100.0,39.7332,39.7332,39.6869,39.72,32100.0
2006-01-04 09:40:00,59.98,60.12,59.98,60.08,20200.0,39.72,39.8127,39.72,39.7862,20200.0
2006-01-04 09:50:00,60.07,60.22,60.06,60.16,19000.0,39.7796,39.8789,39.773,39.8392,19000.0
2006-01-04 10:00:00,60.16,60.46,60.14,60.43,10100.0,39.8392,40.0379,39.826,40.018,10100.0
2006-01-04 10:10:00,60.44,60.68,60.44,60.6,38400.0,40.0246,40.1835,40.0246,40.1306,38400.0
2006-01-04 10:20:00,60.58,60.69,60.55,60.64,19300.0,40.1173,40.1902,40.0975,40.1571,19300.0
2006-01-04 10:30:00,60.69,60.77,60.56,60.72,38700.0,40.1902,40.2431,40.1041,40.21,38700.0
2006-01-04 10:40:00,60.7,60.7,60.6,60.64,19300.0,40.1968,40.1968,40.1306,40.1571,19300.0
2006-01-04 10:50:00,60.63,60.71,60.55,60.66,28400.0,40.1504,40.2034,40.0975,40.1703,28400.0
2006-01-04 11:00:00,60.66,60.7,60.63,60.68,10900.0,40.1703,40.1968,40.1504,40.1835,10900.0
2006-01-04 11:10:00,60.67,60.69,60.62,60.64,50300.0,40.1769,40.1902,40.1438,40.1571,50300.0
2006-01-04 11:20:00,60.63,60.67,60.63,60.66,17400.0,40.1504,40.1769,40.1504,40.1703,17400.0
2006-01-04 11:30:00,60.66,60.67,60.56,60.56,30200.0,40.1703,40.1769,40.1041,40.1041,30200.0
2006-01-04 11:40:00,60.56,60.69,60.56,60.68,17100.0,40.1041,40.1902,40.1041,40.1835,17100.0
2006-01-04 11:50:00,60.67,60.69,60.62,60.64,12400.0,40.1769,40.1902,40.1438,40.1571,12400.0
2006-01-04 12:00:00,60.66,60.73,60.63,60.73,7200.0,40.1703,40.2167,40.1504,40.2167,7200.0
2006-01-04 12:10:00,60.72,60.84,60.71,60.76,18400.0,40.21,40.2895,40.2034,40.2365,18400.0
2006-01-04 12:20:00,60.71,60.72,60.63,60.63,15600.0,40.2034,40.21,40.1504,40.1504,15600.0
2006-01-04 12:30:00,60.63,60.65,60.51,60.51,25900.0,40.1504,40.1637,40.071,40.071,25900.0
2006-01-04 12:40:00,60.51,60.54,60.51,60.52,18100.0,40.071,40.0908,40.071,40.0776,18100.0
2006-01-04 12:50:00,60.51,60.65,60.51,60.6,7000.0,40.071,40.1637,40.071,40.1306,7000.0
2006-01-04 13:00:00,60.63,60.63,60.57,60.59,7900.0,40.1504,40.1504,40.1107,40.1239,7900.0
2006-01-04 13:10:00,60.6,60.6,60.52,60.58,6000.0,40.1306,40.1306,40.0776,40.1173,6000.0
2006-01-04 13:20:00,60.58,60.67,60.58,60.67,4300.0,40.1173,40.1769,40.1173,40.1769,4300.0
2006-01-04 13:30:00,60.66,60.66,60.54,60.54,10600.0,40.1703,40.1703,40.0908,40.0908,10600.0
2006-01-04 13:40:00,60.55,60.64,60.53,60.62,12200.0,40.0975,40.1571,40.0842,40.1438,12200.0
2006-01-04 13:50:00,60.61,60.64,60.56,60.57,6800.0,40.1372,40.1571,40.1041,40.1107,6800.0
2006-01-04 14:00:00,60.57,60.6,60.56,60.56,7100.0,40.1107,40.1306,40.1041,40.1041,7100.0
2006-01-04 14:10:00,60.52,60.53,60.5,60.5,36500.0,40.0776,40.0842,40.0644,40.0644,36500.0
2006-01-04 14:20:00,60.52,60.55,60.51,60.55,48800.0,40.0776,40.0975,40.071,40.0975,48800.0
2006-01-04 14:30:00,60.51,60.6,60.51,60.58,34600.0,40.071,40.1306,40.071,40.1173,34600.0
2006-01-04 14:40:00,60.59,60.85,60.57,60.82,44100.0,40.1239,40.2961,40.1107,40.2763,44100.0
2006-01-04 14:50:00,60.81,60.82,60.68,60.76,38300.0,40.2696,40.2763,40.1835,40.2365,38300.0
2006-01-04 15:00:00,60.7,60.7,60.56,60.57,22800.0,40.1968,40.1968,40.1041,40.1107,22800.0
2006-01-04 15:10:00,60.56,60.73,60.56,60.64,49300.0,40.1041,40.2167,40.1041,40.1571,49300.0
2006-01-04 15:20:00,60.64,60.77,60.64,60.77,20000.0,40.1571,40.2431,40.1571,40.2431,20000.0
2006-01-04 15:30:00,60.76,60.84,60.7,60.72,34300.0,40.2365,40.2895,40.1968,40.21,34300.0
2006-01-04 15:40:00,60.72,60.77,60.57,60.62,59400.0,40.21,40.2431,40.1107,40.1438,59400.0
2006-01-04 15:50:00,60.62,60.72,60.59,60.69,62300.0,40.1438,40.21,40.1239,40.1902,62300.0
2006-01-05 09:30:00,60.41,60.74,60.4,60.69,27100.0,40.0048,40.2233,39.9981,40.1902,27100.0
2006-01-05 09:40:00,60.69,60.88,60.67,60.8,23900.0,40.1902,40.316,40.1769,40.263,23900.0
2006-01-05 09:50:00,60.79,60.82,60.71,60.8,19200.0,40.2564,40.2763,40.2034,40.263,19200.0
2006-01-05 10:00:00,60.81,60.89,60.8,60.86,38200.0,40.2696,40.3226,40.263,40.3027,38200.0
2006-01-05 10:10:00,60.86,60.99,60.84,60.99,49100.0,40.3027,40.3888,40.2895,40.3888,49100.0
2006-01-05 10:20:00,60.99,61.1,60.89,60.93,63800.0,40.3888,40.4617,40.3226,40.3491,63800.0
2006-01-05 10:30:00,60.9,60.94,60.81,60.82,19900.0,40.3292,40.3557,40.2696,40.2763,19900.0
2006-01-05 10:40:00,60.83,60.89,60.8,60.85,29700.0,40.2829,40.3226,40.263,40.2961,29700.0
2006-01-05 10:50:00,60.84,60.95,60.83,60.84,27500.0,40.2895,40.3623,40.2829,40.2895,27500.0
2006-01-05 11:00:00,60.84,60.95,60.83,60.95,20700.0,40.2895,40.3623,40.2829,40.3623,20700.0
2006-01-05 11:10:00,60.95,61.01,60.89,60.95,16400.0,40.3623,40.4021,40.3226,40.3623,16400.0
2006-01-05 11:20:00,60.94,60.95,60.83,60.83,14000.0,40.3557,40.3623,40.2829,40.2829,14000.0
2006-01-05 11:30:00,60.81,60.91,60.81,60.85,26400.0,40.2696,40.3359,40.2696,40.2961,26400.0
2006-01-05 11:40:00,60.84,60.84,60.75,60.84,9600.0,40.2895,40.2895,40.2299,40.2895,9600.0
2006-01-05 11:50:00,60.85,61.1,60.85,61.01,17000.0,40.2961,40.4617,40.2961,40.4021,17000.0
2006-01-05 12:00:00,60.99,61.06,60.98,60.99,23900.0,40.3888,40.4352,40.3822,40.3888,23900.0
2006-01-05 12:10:00,61.0,61.02,60.99,61.0,21600.0,40.3955,40.4087,40.3888,40.3955,21600.0
2006-01-05 12:20:00,61.0,61.02,60.91,60.99,14200.0,40.3955,40.4087,40.3359,40.3888,14200.0
2006-01-05 12:30:00,60.99,61.01,60.98,60.98,7600.0,40.3888,40.4021,40.3822,40.3822,7600.0
2006-01-05 12:40:00,60.99,61.03,60.93,61.03,24800.0,40.3888,40.4153,40.3491,40.4153,24800.0
2006-01-05 12:50:00,61.02,61.06,61.02,61.04,9800.0,40.4087,40.4352,40.4087,40.4219,9800.0
2006-01-05 13:00:00,61.04,61.05,60.98,61.05,15500.0,40.4219,40.4286,40.3822,40.4286,15500.0
2006-01-05 13:10:00,61.05,61.08,61.04,61.06,13000.0,40.4286,40.4484,40.4219,40.4352,13000.0
2006-01-05 13:20:00,61.06,61.2,61.06,61.2,9900.0,40.4352,40.5279,40.4352,40.5279,9900.0
2006-01-05 13:30:00,61.19,61.21,61.14,61.14,15200.0,40.5213,40.5345,40.4882,40.4882,15200.0
2006-01-05 13:40:00,61.14,61.31,61.13,61.28,32200.0,40.4882,40.6007,40.4815,40.5809,32200.0
2006-01-05 13:50:00,61.29,61.33,61.25,61.31,18900.0,40.5875,40.614,40.561,40.6007,18900.0
2006-01-05 14:00:00,61.31,61.31,61.21,61.22,15900.0,40.6007,40.6007,40.5345,40.5411,15900.0
2006-01-05 14:10:00,61.22,61.28,61.21,61.28,11000.0,40.5411,40.5809,40.5345,40.5809,11000.0
2006-01-05 14:20:00,61.28,61.33,61.2,61.2,13400.0,40.5809,40.614,40.5279,40.5279,13400.0
2006-01-05 14:30:00,61.2,61.21,61.18,61.19,17900.0,40.5279,40.5345,40.5147,40.5213,17900.0
2006-01-05 14:40:00,61.19,61.2,61.1,61.12,51200.0,40.5213,40.5279,40.4617,40.4749,51200.0
2006-01-05 14:50:00,61.12,61.13,61.05,61.08,26800.0,40.4749,40.4815,40.4286,40.4484,26800.0
2006-01-05 15:00:00,61.08,61.21,61.06,61.21,25900.0,40.4484,40.5345,40.4352,40.5345,25900.0
2006-01-05 15:10:00,61.22,61.38,61.21,61.38,22700.0,40.5411,40.6471,40.5345,40.6471,22700.0
2006-01-05 15:20:00,61.37,61.47,61.36,61.45,53000.0,40.6405,40.7067,40.6339,40.6935,53000.0
2006-01-05 15:30:00,61.44,61.54,61.35,61.46,51600.0,40.6868,40.7531,40.6272,40.7001,51600.0
2006-01-05 15:40:00,61.46,61.48,61.39,61.4,45400.0,40.7001,40.7133,40.6537,40.6603,45400.0
2006-01-05 15:50:00,61.39,61.42,61.37,61.4,63700.0,40.6537,40.6736,40.6405,40.6603,63700.0
2006-01-06 09:30:00,61.92,61.96,61.92,61.92,27300.0,41.0047,41.0312,41.0047,41.0047,27300.0
2006-01-06 09:40:00,61.93,61.93,61.51,61.59,11000.0,41.0113,41.0113,40.7332,40.7862,11000.0
2006-01-06 09:50:00,61.63,61.63,61.4,61.62,24900.0,40.8127,40.8127,40.6603,40.806,24900.0
2006-01-06 10:00:00,61.61,61.63,61.43,61.44,12600.0,40.7994,40.8127,40.6802,40.6868,12600.0
2006-01-06 10:10:00,61.43,61.5,61.4,61.4,9900.0,40.6802,40.7266,40.6603,40.6603,9900.0
2006-01-06 10:20:00,61.39,61.39,60.86,61.13,29800.0,40.6537,40.6537,40.3027,40.4815,29800.0
2006-01-06 10:30:00,61.15,61.25,61.08,61.15,16900.0,40.4948,40.561,40.4484,40.4948,16900.0
2006-01-06 10:40:00,61.15,61.19,61.02,61.03,9700.0,40.4948,40.5213,40.4087,40.4153,9700.0
2006-01-06 10:50:00,61.11,61.27,61.11,61.13,7900.0,40.4683,40.5743,40.4683,40.4815,7900.0
2006-01-06 11:00:00,61.17,61.17,60.99,61.08,72400.0,40.508,40.508,40.3888,40.4484,72400.0
2006-01-06 11:10:00,61.08,61.4,61.0,61.35,32000.0,40.4484,40.6603,40.3955,40.6272,32000.0
2006-01-06 11:20:00,61.32,61.59,61.31,61.55,36600.0,40.6074,40.7862,40.6007,40.7597,36600.0
2006-01-06 11:30:00,61.56,61.56,61.43,61.45,18200.0,40.7663,40.7663,40.6802,40.6935,18200.0
2006-01-06 11:40:00,61.45,61.45,61.35,61.41,18300.0,40.6935,40.6935,40.6272,40.667,18300.0
2006-01-06 11:50:00,61.42,61.54,61.42,61.54,11800.0,40.6736,40.7531,40.6736,40.7531,11800.0
2006-01-06 12:00:00,61.55,61.59,61.47,61.53,59300.0,40.7597,40.7862,40.7067,40.7464,59300.0
2006-01-06 12:10:00,61.56,61.59,61.5,61.54,36500.0,40.7663,40.7862,40.7266,40.7531,36500.0
2006-01-06 12:20:00,61.53,61.55,61.51,61.52,7400.0,40.7464,40.7597,40.7332,40.7398,7400.0
2006-01-06 12:30:00,61.51,61.57,61.51,61.56,14600.0,40.7332,40.7729,40.7332,40.7663,14600.0
2006-01-06 12:40:00,61.58,61.61,61.58,61.61,10200.0,40.7795,40.7994,40.7795,40.7994,10200.0
2006-01-06 12:50:00,61.6,61.61,61.56,61.59,28000.0,40.7928,40.7994,40.7663,40.7862,28000.0
2006-01-06 13:00:00,61.58,61.69,61.57,61.66,12700.0,40.7795,40.8524,40.7729,40.8325,12700.0
2006-01-06 13:10:00,61.65,61.69,61.64,61.69,16900.0,40.8259,40.8524,40.8193,40.8524,16900.0
2006-01-06 13:20:00,61.69,61.83,61.69,61.8,21200.0,40.8524,40.9451,40.8524,40.9252,21200.0
2006-01-06 13:30:00,61.8,61.83,61.79,61.79,13300.0,40.9252,40.9451,40.9186,40.9186,13300.0
2006-01-06 13:40:00,61.77,62.08,61.77,62.08,43200.0,40.9054,41.1107,40.9054,41.1107,43200.0
2006-01-06 13:50:00,62.08,62.2,62.04,62.17,46400.0,41.1107,41.1901,41.0842,41.1703,46400.0
2006-01-06 14:00:00,62.16,62.5,62.14,62.5,65700.0,41.1636,41.3888,41.1504,41.3888,65700.0
2006-01-06 14:10:00,62.5,62.73,62.44,62.45,65300.0,41.3888,41.5411,41.3491,41.3557,65300.0
2006-01-06 14:20:00,62.45,62.63,62.45,62.55,25300.0,41.3557,41.4749,41.3557,41.4219,25300.0
2006-01-06 14:30:00,62.55,62.55,62.32,62.36,38100.0,41.4219,41.4219,41.2696,41.2961,38100.0
2006-01-06 14:40:00,62.33,62.48,62.31,62.46,22200.0,41.2762,41.3755,41.263,41.3623,22200.0
2006-01-06 14:50:00,62.45,62.53,62.4,62.47,26000.0,41.3557,41.4087,41.3226,41.3689,26000.0
2006-01-06 15:00:00,62.46,62.54,62.42,62.44,27100.0,41.3623,41.4153,41.3358,41.3491,27100.0
2006-01-06 15:10:00,62.44,62.53,62.44,62.53,23000.0,41.3491,41.4087,41.3491,41.4087,23000.0
2006-01-06 15:20:00,62.53,62.62,62.49,62.61,61700.0,41.4087,41.4683,41.3822,41.4616,61700.0
2006-01-06 15:30:00,62.62,62.66,62.55,62.62,120200.0,41.4683,41.4947,41.4219,41.4683,120200.0
2006-01-06 15:40:00,62.63,62.69,62.59,62.68,50200.0,41.4749,41.5146,41.4484,41.508,50200.0
2006-01-06 15:50:00,62.68,62.69,62.58,62.67,98700.0,41.508,41.5146,41.4418,41.5014,98700.0
2006-01-09 09:30:00,62.61,62.94,62.61,62.81,58900.0,41.4616,41.6802,41.4616,41.5941,58900.0
2006-01-09 09:40:00,62.85,63.0,62.8,62.99,44900.0,41.6206,41.7199,41.5875,41.7133,44900.0
2006-01-09 09:50:00,62.99,63.0,62.88,62.89,19200.0,41.7133,41.7199,41.6404,41.6471,19200.0
2006-01-09 10:00:00,62.93,62.99,62.85,62.98,12500.0,41.6735,41.7133,41.6206,41.7067,12500.0
2006-01-09 10:10:00,62.98,63.3,62.98,63.18,135800.0,41.7067,41.9186,41.7067,41.8391,135800.0
2006-01-09 10:20:00,63.19,63.48,63.13,63.43,29000.0,41.8457,42.0378,41.806,42.0047,29000.0
2006-01-09 10:30:00,63.44,63.66,63.44,63.46,35800.0,42.0113,42.157,42.0113,42.0245,35800.0
2006-01-09 10:40:00,63.51,63.6,63.49,63.58,25400.0,42.0576,42.1172,42.0444,42.104,25400.0
2006-01-09 10:50:00,63.56,63.64,63.53,63.61,26900.0,42.0907,42.1437,42.0709,42.1239,26900.0
2006-01-09 11:00:00,63.58,63.7,63.58,63.7,68900.0,42.104,42.1835,42.104,42.1835,68900.0
2006-01-09 11:10:00,63.68,63.72,63.58,63.68,33000.0,42.1702,42.1967,42.104,42.1702,33000.0
2006-01-09 11:20:00,63.68,63.95,63.64,63.95,30600.0,42.1702,42.349,42.1437,42.349,30600.0
2006-01-09 11:30:00,63.94,64.23,63.89,64.19,82800.0,42.3424,42.5344,42.3093,42.5079,82800.0
2006-01-09 11:40:00,64.19,64.22,64.05,64.06,65100.0,42.5079,42.5278,42.4152,42.4219,65100.0
2006-01-09 11:50:00,64.08,64.1,63.8,64.08,57900.0,42.4351,42.4483,42.2497,42.4351,57900.0
2006-01-09 12:00:00,64.11,64.12,63.94,64.0,23000.0,42.455,42.4616,42.3424,42.3821,23000.0
2006-01-09 12:10:00,64.0,64.1,63.98,64.09,78100.0,42.3821,42.4483,42.3689,42.4417,78100.0
2006-01-09 12:20:00,64.08,64.25,63.98,64.04,126400.0,42.4351,42.5477,42.3689,42.4086,126400.0
2006-01-09 12:30:00,64.04,64.04,63.75,63.95,23100.0,42.4086,42.4086,42.2166,42.349,23100.0
2006-01-09 12:40:00,63.95,64.13,63.95,64.03,29600.0,42.349,42.4682,42.349,42.402,29600.0
2006-01-09 12:50:00,64.0,64.02,63.88,63.94,32300.0,42.3821,42.3954,42.3027,42.3424,32300.0
2006-01-09 13:00:00,63.93,63.98,63.87,63.94,29700.0,42.3358,42.3689,42.296,42.3424,29700.0
2006-01-09 13:10:00,63.95,64.03,63.93,63.98,37600.0,42.349,42.402,42.3358,42.3689,37600.0
2006-01-09 13:20:00,63.99,64.04,63.97,63.98,37300.0,42.3755,42.4086,42.3623,42.3689,37300.0
2006-01-09 13:30:00,63.98,64.13,63.94,64.09,26100.0,42.3689,42.4682,42.3424,42.4417,26100.0
2006-01-09 13:40:00,64.09,64.09,63.98,64.05,38500.0,42.4417,42.4417,42.3689,42.4152,38500.0
2006-01-09 13:50:00,64.03,64.1,64.02,64.08,35600.0,42.402,42.4483,42.3954,42.4351,35600.0
2006-01-09 14:00:00,64.08,64.3,64.08,64.3,50400.0,42.4351,42.5808,42.4351,42.5808,50400.0
2006-01-09 14:10:00,64.3,64.36,64.22,64.27,21900.0,42.5808,42.6205,42.5278,42.5609,21900.0
2006-01-09 14:20:00,64.24,64.26,64.11,64.11,34600.0,42.5411,42.5543,42.455,42.455,34600.0
2006-01-09 14:30:00,64.1,64.14,64.03,64.07,27500.0,42.4483,42.4748,42.402,42.4285,27500.0
2006-01-09 14:40:00,64.08,64.11,63.97,64.02,28500.0,42.4351,42.455,42.3623,42.3954,28500.0
2006-01-09 14:50:00,64.02,64.13,63.98,63.98,32500.0,42.3954,42.4682,42.3689,42.3689,32500.0
2006-01-09 15:00:00,63.98,63.98,63.88,63.92,19200.0,42.3689,42.3689,42.3027,42.3291,19200.0
2006-01-09 15:10:00,63.91,64.02,63.91,63.96,41100.0,42.3225,42.3954,42.3225,42.3556,41100.0
2006-01-09 15:20:00,63.96,64.08,63.95,64.08,58400.0,42.3556,42.4351,42.349,42.4351,58400.0
2006-01-09 15:30:00,64.08,64.35,64.06,64.28,88100.0,42.4351,42.6139,42.4219,42.5675,88100.0
2006-01-09 15:40:00,64.28,64.6,64.25,64.44,132900.0,42.5675,42.7795,42.5477,42.6735,132900.0
2006-01-09 15:50:00,64.44,64.47,64.35,64.38,57800.0,42.6735,42.6934,42.6139,42.6338,57800.0
2006-01-10 09:30:00,63.95,64.1,63.58,64.1,46000.0,42.349,42.4483,42.104,42.4483,46000.0
2006-01-10 09:40:00,64.16,64.28,64.02,64.08,33400.0,42.4881,42.5675,42.3954,42.4351,33400.0
2006-01-10 09:50:00,64.08,64.28,64.01,64.25,29600.0,42.4351,42.5675,42.3887,42.5477,29600.0
2006-01-10 10:00:00,64.17,64.25,64.03,64.08,42100.0,42.4947,42.5477,42.402,42.4351,42100.0
2006-01-10 10:10:00,64.08,64.21,64.02,64.19,36400.0,42.4351,42.5212,42.3954,42.5079,36400.0
2006-01-10 10:20:00,64.14,64.32,64.09,64.32,38600.0,42.4748,42.594,42.4417,42.594,38600.0
2006-01-10 10:30:00,64.32,64.49,64.29,64.39,40300.0,42.594,42.7066,42.5742,42.6404,40300.0
2006-01-10 10:40:00,64.39,64.39,64.09,64.1,40000.0,42.6404,42.6404,42.4417,42.4483,40000.0
2006-01-10 10:50:00,64.1,64.16,64.09,64.1,62400.0,42.4483,42.4881,42.4417,42.4483,62400.0
2006-01-10 11:00:00,64.1,64.12,64.0,64.02,33500.0,42.4483,42.4616,42.3821,42.3954,33500.0
2006-01-10 11:10:00,64.02,64.16,64.02,64.16,16900.0,42.3954,42.4881,42.3954,42.4881,16900.0
2006-01-10 11:20:00,64.17,64.34,64.17,64.34,34100.0,42.4947,42.6073,42.4947,42.6073,34100.0
2006-01-10 11:30:00,64.28,64.28,64.12,64.14,21500.0,42.5675,42.5675,42.4616,42.4748,21500.0
2006-01-10 11:40:00,64.14,64.24,64.14,64.15,24300.0,42.4748,42.5411,42.4748,42.4815,24300.0
2006-01-10 11:50:00,64.15,64.22,64.13,64.22,27400.0,42.4815,42.5278,42.4682,42.5278,27400.0
2006-01-10 12:00:00,64.23,64.28,64.2,64.23,23800.0,42.5344,42.5675,42.5146,42.5344,23800.0
2006-01-10 12:10:00,64.23,64.29,64.21,64.27,60600.0,42.5344,42.5742,42.5212,42.5609,60600.0
2006-01-10 12:20:00,64.27,64.27,64.12,64.19,63200.0,42.5609,42.5609,42.4616,42.5079,63200.0
2006-01-10 12:30:00,64.19,64.24,64.18,64.22,13500.0,42.5079,42.5411,42.5013,42.5278,13500.0
2006-01-10 12:40:00,64.24,64.25,64.2,64.24,14600.0,42.5411,42.5477,42.5146,42.5411,14600.0
2006-01-10 12:50:00,64.25,64.27,64.21,64.24,59400.0,42.5477,42.5609,42.5212,42.5411,59400.0
2006-01-10 13:00:00,64.25,64.26,64.18,64.18,26300.0,42.5477,42.5543,42.5013,42.5013,26300.0
2006-01-10 13:10:00,64.19,64.23,64.18,64.23,11900.0,42.5079,42.5344,42.5013,42.5344,11900.0
2006-01-10 13:20:00,64.24,64.34,64.24,64.26,13000.0,42.5411,42.6073,42.5411,42.5543,13000.0
2006-01-10 13:30:00,64.26,64.3,64.25,64.26,17700.0,42.5543,42.5808,42.5477,42.5543,17700.0
2006-01-10 13:40:00,64.27,64.3,64.23,64.23,47300.0,42.5609,42.5808,42.5344,42.5344,47300.0
2006-01-10 13:50:00,64.23,64.29,64.23,64.24,20300.0,42.5344,42.5742,42.5344,42.5411,20300.0
2006-01-10 14:00:00,64.25,64.29,64.22,64.23,31300.0,42.5477,42.5742,42.5278,42.5344,31300.0
2006-01-10 14:10:00,64.22,64.3,64.22,64.28,17600.0,42.5278,42.5808,42.5278,42.5675,17600.0
2006-01-10 14:20:00,64.29,64.29,64.21,64.23,21600.0,42.5742,42.5742,42.5212,42.5344,21600.0
2006-01-10 14:30:00,64.2,64.23,64.19,64.2,27100.0,42.5146,42.5344,42.5079,42.5146,27100.0
2006-01-10 14:40:00,64.22,64.24,64.19,64.24,21300.0,42.5278,42.5411,42.5079,42.5411,21300.0
2006-01-10 14:50:00,64.23,64.34,64.22,64.31,18600.0,42.5344,42.6073,42.5278,42.5874,18600.0
2006-01-10 15:00:00,64.31,64.33,64.27,64.28,12900.0,42.5874,42.6007,42.5609,42.5675,12900.0
2006-01-10 15:10:00,64.28,64.33,64.22,64.33,68500.0,42.5675,42.6007,42.5278,42.6007,68500.0
2006-01-10 15:20:00,64.32,64.42,64.27,64.4,33200.0,42.594,42.6603,42.5609,42.647,33200.0
2006-01-10 15:30:00,64.4,64.5,64.4,64.5,28000.0,42.647,42.7132,42.647,42.7132,28000.0
2006-01-10 15:40:00,64.5,64.58,64.49,64.56,52300.0,42.7132,42.7662,42.7066,42.753,52300.0
2006-01-10 15:50:00,64.56,64.56,64.29,64.43,70600.0,42.753,42.753,42.5742,42.6669,70600.0
2006-01-11 09:30:00,64.25,64.4,64.22,64.38,27900.0,42.5477,42.647,42.5278,42.6338,27900.0
2006-01-11 09:40:00,64.38,64.54,64.38,64.47,59100.0,42.6338,42.7397,42.6338,42.6934,59100.0
2006-01-11 09:50:00,64.47,64.6,64.43,64.49,37600.0,42.6934,42.7795,42.6669,42.7066,37600.0
2006-01-11 10:00:00,64.5,64.64,64.44,64.52,21000.0,42.7132,42.8059,42.6735,42.7265,21000.0
2006-01-11 10:10:00,64.52,64.61,64.48,64.57,14400.0,42.7265,42.7861,42.7,42.7596,14400.0
2006-01-11 10:20:00,64.57,64.6,64.55,64.6,31700.0,42.7596,42.7795,42.7463,42.7795,31700.0
2006-01-11 10:30:00,64.61,64.64,64.56,64.57,20400.0,42.7861,42.8059,42.753,42.7596,20400.0
2006-01-11 10:40:00,64.58,64.75,64.58,64.68,25500.0,42.7662,42.8788,42.7662,42.8324,25500.0
2006-01-11 10:50:00,64.67,64.68,64.58,64.62,46900.0,42.8258,42.8324,42.7662,42.7927,46900.0
2006-01-11 11:00:00,64.62,64.89,64.61,64.8,33600.0,42.7927,42.9715,42.7861,42.9119,33600.0
2006-01-11 11:10:00,64.79,64.93,64.79,64.9,31100.0,42.9053,42.998,42.9053,42.9781,31100.0
2006-01-11 11:20:00,64.9,65.01,64.9,65.01,56200.0,42.9781,43.051,42.9781,43.051,56200.0
2006-01-11 11:30:00,65.0,65.29,65.0,65.29,38200.0,43.0443,43.2364,43.0443,43.2364,38200.0
2006-01-11 11:40:00,65.29,65.38,65.17,65.22,34100.0,43.2364,43.296,43.1569,43.19,34100.0
2006-01-11 11:50:00,65.24,65.29,65.07,65.07,37800.0,43.2033,43.2364,43.0907,43.0907,37800.0
2006-01-11 12:00:00,65.08,65.11,65.0,65.01,28200.0,43.0973,43.1172,43.0443,43.051,28200.0
2006-01-11 12:10:00,65.01,65.03,65.0,65.03,18400.0,43.051,43.0642,43.0443,43.0642,18400.0
2006-01-11 12:20:00,65.04,65.19,65.03,65.05,26100.0,43.0708,43.1702,43.0642,43.0775,26100.0
2006-01-11 12:30:00,65.05,65.11,65.03,65.11,18800.0,43.0775,43.1172,43.0642,43.1172,18800.0
2006-01-11 12:40:00,65.08,65.1,64.98,64.99,43000.0,43.0973,43.1106,43.0311,43.0377,43000.0
2006-01-11 12:50:00,64.99,65.0,64.93,65.0,34000.0,43.0377,43.0443,42.998,43.0443,34000.0
2006-01-11 13:00:00,65.0,65.01,64.92,65.01,34800.0,43.0443,43.051,42.9914,43.051,34800.0
2006-01-11 13:10:00,65.0,65.02,64.81,64.87,30400.0,43.0443,43.0576,42.9185,42.9583,30400.0
2006-01-11 13:20:00,64.87,65.0,64.86,64.93,27000.0,42.9583,43.0443,42.9516,42.998,27000.0
2006-01-11 13:30:00,64.95,64.96,64.88,64.96,21700.0,43.0112,43.0179,42.9649,43.0179,21700.0
2006-01-11 13:40:00,64.96,65.06,64.96,64.98,25400.0,43.0179,43.0841,43.0179,43.0311,25400.0
2006-01-11 13:50:00,64.99,65.0,64.91,64.97,30500.0,43.0377,43.0443,42.9847,43.0245,30500.0
2006-01-11 14:00:00,64.97,64.97,64.91,64.95,22500.0,43.0245,43.0245,42.9847,43.0112,22500.0
2006-01-11 14:10:00,64.94,65.0,64.88,64.92,42500.0,43.0046,43.0443,42.9649,42.9914,42500.0
2006-01-11 14:20:00,64.91,64.95,64.88,64.91,43300.0,42.9847,43.0112,42.9649,42.9847,43300.0
2006-01-11 14:30:00,64.9,64.93,64.86,64.91,27000.0,42.9781,42.998,42.9516,42.9847,27000.0
2006-01-11 14:40:00,64.91,64.92,64.87,64.9,32500.0,42.9847,42.9914,42.9583,42.9781,32500.0
2006-01-11 14:50:00,64.9,64.97,64.87,64.95,40900.0,42.9781,43.0245,42.9583,43.0112,40900.0
2006-01-11 15:00:00,64.95,65.02,64.94,64.98,36200.0,43.0112,43.0576,43.0046,43.0311,36200.0
2006-01-11 15:10:00,64.99,65.01,64.97,64.97,21700.0,43.0377,43.051,43.0245,43.0245,21700.0
2006-01-11 15:20:00,64.98,65.09,64.85,64.86,22000.0,43.0311,43.1039,42.945,42.9516,22000.0
2006-01-11 15:30:00,64.83,65.0,64.82,64.9,37000.0,42.9318,43.0443,42.9251,42.9781,37000.0
2006-01-11 15:40:00,64.9,65.06,64.89,65.01,47400.0,42.9781,43.0841,42.9715,43.051,47400.0
2006-01-11 15:50:00,65.03,65.04,64.98,65.02,30800.0,43.0642,43.0708,43.0311,43.0576,30800.0
2006-01-12 09:30:00,65.01,65.45,65.0,65.25,45100.0,43.051,43.3423,43.0443,43.2099,45100.0
2006-01-12 09:40:00,65.25,65.5,65.23,65.43,31100.0,43.2099,43.3755,43.1967,43.3291,31100.0
2006-01-12 09:50:00,65.45,65.47,65.29,65.47,26500.0,43.3423,43.3556,43.2364,43.3556,26500.0
2006-01-12 10:00:00,65.47,65.47,65.2,65.28,33500.0,43.3556,43.3556,43.1768,43.2298,33500.0
2006-01-12 10:10:00,65.29,65.41,65.27,65.33,22700.0,43.2364,43.3159,43.2231,43.2629,22700.0
2006-01-12 10:20:00,65.32,65.34,65.27,65.27,62100.0,43.2563,43.2695,43.2231,43.2231,62100.0
2006-01-12 10:30:00,65.28,65.3,65.14,65.17,29400.0,43.2298,43.243,43.1371,43.1569,29400.0
2006-01-12 10:40:00,65.15,65.34,65.15,65.31,18100.0,43.1437,43.2695,43.1437,43.2496,18100.0
2006-01-12 10:50:00,65.32,65.33,65.24,65.25,36800.0,43.2563,43.2629,43.2033,43.2099,36800.0
2006-01-12 11:00:00,65.27,65.3,65.22,65.22,23100.0,43.2231,43.243,43.19,43.19,23100.0
2006-01-12 11:10:00,65.22,65.29,65.16,65.25,32900.0,43.19,43.2364,43.1503,43.2099,32900.0
2006-01-12 11:20:00,65.25,65.27,65.23,65.26,61400.0,43.2099,43.2231,43.1967,43.2165,61400.0
2006-01-12 11:30:00,65.26,65.29,65.26,65.29,26600.0,43.2165,43.2364,43.2165,43.2364,26600.0
2006-01-12 11:40:00,65.28,65.37,65.28,65.33,17100.0,43.2298,43.2894,43.2298,43.2629,17100.0
2006-01-12 11:50:00,65.34,65.38,65.27,65.27,16000.0,43.2695,43.296,43.2231,43.2231,16000.0
2006-01-12 12:00:00,65.26,65.26,65.21,65.22,9400.0,43.2165,43.2165,43.1834,43.19,9400.0
2006-01-12 12:10:00,65.23,65.28,65.21,65.28,24200.0,43.1967,43.2298,43.1834,43.2298,24200.0
2006-01-12 12:20:00,65.27,65.34,65.25,65.34,19300.0,43.2231,43.2695,43.2099,43.2695,19300.0
2006-01-12 12:30:00,65.33,65.34,65.28,65.29,17000.0,43.2629,43.2695,43.2298,43.2364,17000.0
2006-01-12 12:40:00,65.33,65.36,65.31,65.34,7600.0,43.2629,43.2827,43.2496,43.2695,7600.0
2006-01-12 12:50:00,65.36,65.36,65.29,65.29,16300.0,43.2827,43.2827,43.2364,43.2364,16300.0
2006-01-12 13:00:00,65.28,65.33,65.25,65.29,19300.0,43.2298,43.2629,43.2099,43.2364,19300.0
2006-01-12 13:10:00,65.29,65.36,65.28,65.31,16700.0,43.2364,43.2827,43.2298,43.2496,16700.0
2006-01-12 13:20:00,65.3,65.33,65.29,65.31,14400.0,43.243,43.2629,43.2364,43.2496,14400.0
2006-01-12 13:30:00,65.31,65.33,65.26,65.26,21300.0,43.2496,43.2629,43.2165,43.2165,21300.0
2006-01-12 13:40:00,65.26,65.29,65.25,65.26,16000.0,43.2165,43.2364,43.2099,43.2165,16000.0
2006-01-12 13:50:00,65.27,65.29,65.19,65.21,36500.0,43.2231,43.2364,43.1702,43.1834,36500.0
2006-01-12 14:00:00,65.22,65.24,65.18,65.2,38800.0,43.19,43.2033,43.1635,43.1768,38800.0
2006-01-12 14:10:00,65.21,65.21,65.16,65.18,55800.0,43.1834,43.1834,43.1503,43.1635,55800.0
2006-01-12 14:20:00,65.17,65.21,65.15,65.15,36800.0,43.1569,43.1834,43.1437,43.1437,36800.0
2006-01-12 14:30:00,65.15,65.16,65.05,65.12,36700.0,43.1437,43.1503,43.0775,43.1238,36700.0
2006-01-12 14:40:00,65.11,65.12,64.97,64.98,28900.0,43.1172,43.1238,43.0245,43.0311,28900.0
2006-01-12 14:50:00,64.98,65.03,64.96,64.99,42600.0,43.0311,43.0642,43.0179,43.0377,42600.0
2006-01-12 15:00:00,64.99,65.08,64.98,65.04,42900.0,43.0377,43.0973,43.0311,43.0708,42900.0
2006-01-12 15:10:00,65.05,65.09,65.0,65.01,39900.0,43.0775,43.1039,43.0443,43.051,39900.0
2006-01-12 15:20:00,65.01,65.02,64.93,64.97,37800.0,43.051,43.0576,42.998,43.0245,37800.0
2006-01-12 15:30:00,64.97,65.0,64.96,65.0,23700.0,43.0245,43.0443,43.0179,43.0443,23700.0
2006-01-12 15:40:00,65.0,65.01,64.93,65.01,33000.0,43.0443,43.051,42.998,43.051,33000.0
2006-01-12 15:50:00,65.01,65.05,65.0,65.04,41400.0,43.051,43.0775,43.0443,43.0708,41400.0
2006-01-13 09:30:00,65.18,65.38,65.08,65.25,27100.0,43.1635,43.296,43.0973,43.2099,27100.0
2006-01-13 09:40:00,65.22,65.36,65.19,65.32,14300.0,43.19,43.2827,43.1702,43.2563,14300.0
2006-01-13 09:50:00,65.31,65.49,65.16,65.16,18400.0,43.2496,43.3688,43.1503,43.1503,18400.0
2006-01-13 10:00:00,65.14,65.16,65.03,65.03,14400.0,43.1371,43.1503,43.0642,43.0642,14400.0
2006-01-13 10:10:00,65.05,65.06,64.97,64.99,11200.0,43.0775,43.0841,43.0245,43.0377,11200.0
2006-01-13 10:20:00,64.99,65.16,64.99,65.1,18900.0,43.0377,43.1503,43.0377,43.1106,18900.0
2006-01-13 10:30:00,65.08,65.17,65.08,65.15,13300.0,43.0973,43.1569,43.0973,43.1437,13300.0
2006-01-13 10:40:00,65.16,65.16,65.03,65.12,13000.0,43.1503,43.1503,43.0642,43.1238,13000.0
2006-01-13 10:50:00,65.13,65.17,65.08,65.14,11300.0,43.1304,43.1569,43.0973,43.1371,11300.0
2006-01-13 11:00:00,65.14,65.17,65.07,65.17,11900.0,43.1371,43.1569,43.0907,43.1569,11900.0
2006-01-13 11:10:00,65.17,65.24,65.07,65.07,19400.0,43.1569,43.2033,43.0907,43.0907,19400.0
2006-01-13 11:20:00,65.07,65.12,65.0,65.06,11500.0,43.0907,43.1238,43.0443,43.0841,11500.0
2006-01-13 11:30:00,65.06,65.14,65.04,65.07,21900.0,43.0841,43.1371,43.0708,43.0907,21900.0
2006-01-13 11:40:00,65.06,65.09,65.0,65.04,10000.0,43.0841,43.1039,43.0443,43.0708,10000.0
2006-01-13 11:50:00,65.03,65.08,65.0,65.03,16900.0,43.0642,43.0973,43.0443,43.0642,16900.0
2006-01-13 12:00:00,65.05,65.07,64.99,65.06,16200.0,43.0775,43.0907,43.0377,43.0841,16200.0
2006-01-13 12:10:00,65.05,65.1,65.01,65.09,10500.0,43.0775,43.1106,43.051,43.1039,10500.0
2006-01-13 12:20:00,65.07,65.07,65.02,65.04,5000.0,43.0907,43.0907,43.0576,43.0708,5000.0
2006-01-13 12:30:00,65.04,65.05,65.01,65.04,7500.0,43.0708,43.0775,43.051,43.0708,7500.0
2006-01-13 12:40:00,65.03,65.03,64.73,64.73,25300.0,43.0642,43.0642,42.8655,42.8655,25300.0
2006-01-13 12:50:00,64.73,64.86,64.73,64.86,19200.0,42.8655,42.9516,42.8655,42.9516,19200.0
2006-01-13 13:00:00,64.85,64.91,64.83,64.89,10900.0,42.945,42.9847,42.9318,42.9715,10900.0
2006-01-13 13:10:00,64.89,64.9,64.85,64.87,6700.0,42.9715,42.9781,42.945,42.9583,6700.0
2006-01-13 13:20:00,64.88,64.98,64.87,64.98,6000.0,42.9649,43.0311,42.9583,43.0311,6000.0
2006-01-13 13:30:00,64.98,64.98,64.86,64.88,8700.0,43.0311,43.0311,42.9516,42.9649,8700.0
2006-01-13 13:40:00,64.88,64.88,64.81,64.87,10900.0,42.9649,42.9649,42.9185,42.9583,10900.0
2006-01-13 13:50:00,64.87,65.0,64.87,64.99,7500.0,42.9583,43.0443,42.9583,43.0377,7500.0
2006-01-13 14:00:00,64.99,65.08,64.99,65.03,10400.0,43.0377,43.0973,43.0377,43.0642,10400.0
2006-01-13 14:10:00,65.02,65.05,64.94,64.99,15700.0,43.0576,43.0775,43.0046,43.0377,15700.0
2006-01-13 14:20:00,64.99,65.05,64.99,65.01,5800.0,43.0377,43.0775,43.0377,43.051,5800.0
2006-01-13 14:30:00,65.02,65.05,65.02,65.05,7300.0,43.0576,43.0775,43.0576,43.0775,7300.0
2006-01-13 14:40:00,65.05,65.06,65.0,65.02,13600.0,43.0775,43.0841,43.0443,43.0576,13600.0
2006-01-13 14:50:00,65.02,65.14,64.99,65.0,13300.0,43.0576,43.1371,43.0377,43.0443,13300.0
2006-01-13 15:00:00,65.0,65.03,64.97,65.03,10400.0,43.0443,43.0642,43.0245,43.0642,10400.0
2006-01-13 15:10:00,65.04,65.04,64.93,65.03,15000.0,43.0708,43.0708,42.998,43.0642,15000.0
2006-01-13 15:20:00,64.98,65.03,64.96,65.03,17400.0,43.0311,43.0642,43.0179,43.0642,17400.0
2006-01-13 15:30:00,65.01,65.06,64.94,64.94,26000.0,43.051,43.0841,43.0046,43.0046,26000.0
2006-01-13 15:40:00,64.93,65.02,64.93,64.99,16700.0,42.998,43.0576,42.998,43.0377,16700.0
2006-01-13 15:50:00,64.99,65.01,64.96,65.01,26200.0,43.0377,43.051,43.0179,43.051,26200.0
2006-01-17 09:30:00,65.3,65.5,65.24,65.5,55500.0,43.243,43.3755,43.2033,43.3755,55500.0
2006-01-17 09:40:00,65.5,65.67,65.23,65.23,31600.0,43.3755,43.488,43.1967,43.1967,31600.0
2006-01-17 09:50:00,65.17,65.43,65.17,65.43,31500.0,43.1569,43.3291,43.1569,43.3291,31500.0
2006-01-17 10:00:00,65.43,65.54,65.32,65.38,19100.0,43.3291,43.4019,43.2563,43.296,19100.0
2006-01-17 10:10:00,65.4,65.7,65.4,65.68,21200.0,43.3092,43.5079,43.3092,43.4947,21200.0
2006-01-17 10:20:00,65.64,66.0,65.64,65.86,40100.0,43.4682,43.7066,43.4682,43.6139,40100.0
2006-01-17 10:30:00,65.86,65.96,65.84,65.9,29500.0,43.6139,43.6801,43.6006,43.6403,29500.0
2006-01-17 10:40:00,65.9,66.0,65.86,66.0,32200.0,43.6403,43.7066,43.6139,43.7066,32200.0
2006-01-17 10:50:00,66.01,66.05,65.76,65.96,35900.0,43.7132,43.7397,43.5476,43.6801,35900.0
2006-01-17 11:00:00,66.0,66.39,66.0,66.34,35000.0,43.7066,43.9648,43.7066,43.9317,35000.0
2006-01-17 11:10:00,66.34,66.58,66.28,66.51,34300.0,43.9317,44.0907,43.892,44.0443,34300.0
2006-01-17 11:20:00,66.51,66.51,66.18,66.21,39900.0,44.0443,44.0443,43.8258,43.8456,39900.0
2006-01-17 11:30:00,66.21,66.24,65.95,65.95,28200.0,43.8456,43.8655,43.6735,43.6735,28200.0
2006-01-17 11:40:00,65.95,65.97,65.76,65.89,23300.0,43.6735,43.6867,43.5476,43.6337,23300.0
2006-01-17 11:50:00,65.89,65.9,65.7,65.8,43800.0,43.6337,43.6403,43.5079,43.5741,43800.0
2006-01-17 12:00:00,65.83,65.97,65.76,65.96,39600.0,43.594,43.6867,43.5476,43.6801,39600.0
2006-01-17 12:10:00,65.96,65.97,65.88,65.88,14000.0,43.6801,43.6867,43.6271,43.6271,14000.0
2006-01-17 12:20:00,65.88,65.88,65.67,65.77,23900.0,43.6271,43.6271,43.488,43.5543,23900.0
2006-01-17 12:30:00,65.72,65.86,65.72,65.75,19200.0,43.5211,43.6139,43.5211,43.541,19200.0
2006-01-17 12:40:00,65.75,65.97,65.73,65.91,15800.0,43.541,43.6867,43.5278,43.647,15800.0
2006-01-17 12:50:00,65.92,65.99,65.89,65.9,20800.0,43.6536,43.6999,43.6337,43.6403,20800.0
2006-01-17 13:00:00,65.9,65.9,65.76,65.85,18000.0,43.6403,43.6403,43.5476,43.6072,18000.0
2006-01-17 13:10:00,65.84,65.85,65.61,65.61,14700.0,43.6006,43.6072,43.4483,43.4483,14700.0
2006-01-17 13:20:00,65.61,65.74,65.59,65.74,28200.0,43.4483,43.5344,43.4351,43.5344,28200.0
2006-01-17 13:30:00,65.74,65.88,65.7,65.74,15800.0,43.5344,43.6271,43.5079,43.5344,15800.0
2006-01-17 13:40:00,65.73,65.87,65.73,65.87,10000.0,43.5278,43.6205,43.5278,43.6205,10000.0
2006-01-17 13:50:00,65.86,66.17,65.82,66.03,27700.0,43.6139,43.8191,43.5874,43.7264,27700.0
2006-01-17 14:00:00,66.04,66.31,66.04,66.29,26900.0,43.7331,43.9119,43.7331,43.8986,26900.0
2006-01-17 14:10:00,66.29,66.3,66.03,66.03,27000.0,43.8986,43.9052,43.7264,43.7264,27000.0
2006-01-17 14:20:00,66.0,66.03,65.9,65.93,32100.0,43.7066,43.7264,43.6403,43.6602,32100.0
2006-01-17 14:30:00,65.94,66.01,65.82,66.0,24400.0,43.6668,43.7132,43.5874,43.7066,24400.0
2006-01-17 14:40:00,65.97,66.16,65.94,66.01,26100.0,43.6867,43.8125,43.6668,43.7132,26100.0
2006-01-17 14:50:00,66.01,66.16,66.0,66.16,32900.0,43.7132,43.8125,43.7066,43.8125,32900.0
2006-01-17 15:00:00,66.16,66.19,66.01,66.09,28400.0,43.8125,43.8324,43.7132,43.7662,28400.0
2006-01-17 15:10:00,66.09,66.11,65.97,65.98,69000.0,43.7662,43.7794,43.6867,43.6933,69000.0
2006-01-17 15:20:00,65.99,66.02,65.94,66.0,36800.0,43.6999,43.7198,43.6668,43.7066,36800.0
2006-01-17 15:30:00,66.01,66.01,65.87,65.88,67300.0,43.7132,43.7132,43.6205,43.6271,67300.0
2006-01-17 15:40:00,65.87,65.87,65.78,65.82,48700.0,43.6205,43.6205,43.5609,43.5874,48700.0
2006-01-17 15:50:00,65.82,65.82,65.71,65.75,93300.0,43.5874,43.5874,43.5145,43.541,93300.0
2006-01-18 09:30:00,65.72,65.72,65.08,65.25,43900.0,43.5211,43.5211,43.0973,43.2099,43900.0
2006-01-18 09:40:00,65.3,65.4,65.3,65.4,28300.0,43.243,43.3092,43.243,43.3092,28300.0
2006-01-18 09:50:00,65.37,65.52,65.36,65.43,30500.0,43.2894,43.3887,43.2827,43.3291,30500.0
2006-01-18 10:00:00,65.46,65.56,65.41,65.49,23200.0,43.349,43.4152,43.3159,43.3688,23200.0
2006-01-18 10:10:00,65.49,65.49,65.34,65.44,22700.0,43.3688,43.3688,43.2695,43.3357,22700.0
2006-01-18 10:20:00,65.42,65.55,65.29,65.3,18800.0,43.3225,43.4086,43.2364,43.243,18800.0
2006-01-18 10:30:00,65.3,65.39,65.1,65.14,20100.0,43.243,43.3026,43.1106,43.1371,20100.0
2006-01-18 10:40:00,65.15,65.29,65.13,65.15,16900.0,43.1437,43.2364,43.1304,43.1437,16900.0
2006-01-18 10:50:00,65.15,65.22,65.11,65.11,17900.0,43.1437,43.19,43.1172,43.1172,17900.0
2006-01-18 11:00:00,65.14,65.14,64.75,64.85,27000.0,43.1371,43.1371,42.8788,42.945,27000.0
2006-01-18 11:10:00,64.84,65.01,64.83,64.99,24900.0,42.9384,43.051,42.9318,43.0377,24900.0
2006-01-18 11:20:00,64.99,65.11,64.99,65.09,12800.0,43.0377,43.1172,43.0377,43.1039,12800.0
2006-01-18 11:30:00,65.11,65.11,64.9,64.97,16400.0,43.1172,43.1172,42.9781,43.0245,16400.0
2006-01-18 11:40:00,64.98,65.03,64.95,65.02,7900.0,43.0311,43.0642,43.0112,43.0576,7900.0
2006-01-18 11:50:00,65.02,65.02,64.88,64.93,18800.0,43.0576,43.0576,42.9649,42.998,18800.0
2006-01-18 12:00:00,64.92,65.02,64.91,65.02,8000.0,42.9914,43.0576,42.9847,43.0576,8000.0
2006-01-18 12:10:00,65.02,65.05,64.84,64.88,13400.0,43.0576,43.0775,42.9384,42.9649,13400.0
2006-01-18 12:20:00,64.88,64.93,64.82,64.85,22300.0,42.9649,42.998,42.9251,42.945,22300.0
2006-01-18 12:30:00,64.84,65.07,64.83,65.07,16100.0,42.9384,43.0907,42.9318,43.0907,16100.0
2006-01-18 12:40:00,65.06,65.12,65.05,65.07,15600.0,43.0841,43.1238,43.0775,43.0907,15600.0
2006-01-18 12:50:00,65.08,65.13,65.05,65.07,13100.0,43.0973,43.1304,43.0775,43.0907,13100.0
2006-01-18 13:00:00,65.07,65.11,65.01,65.02,15500.0,43.0907,43.1172,43.051,43.0576,15500.0
2006-01-18 13:10:00,65.01,65.06,64.96,64.96,18800.0,43.051,43.0841,43.0179,43.0179,18800.0
2006-01-18 13:20:00,64.94,64.97,64.84,64.85,29900.0,43.0046,43.0245,42.9384,42.945,29900.0
2006-01-18 13:30:00,64.83,64.84,64.72,64.75,25800.0,42.9318,42.9384,42.8589,42.8788,25800.0
2006-01-18 13:40:00,64.74,64.77,64.62,64.74,31900.0,42.8722,42.892,42.7927,42.8722,31900.0
2006-01-18 13:50:00,64.75,64.83,64.71,64.82,14100.0,42.8788,42.9318,42.8523,42.9251,14100.0
2006-01-18 14:00:00,64.82,64.97,64.78,64.85,19100.0,42.9251,43.0245,42.8987,42.945,19100.0
2006-01-18 14:10:00,64.86,64.98,64.84,64.98,21100.0,42.9516,43.0311,42.9384,43.0311,21100.0
2006-01-18 14:20:00,64.98,65.05,64.94,65.04,22500.0,43.0311,43.0775,43.0046,43.0708,22500.0
2006-01-18 14:30:00,65.04,65.11,65.0,65.04,36900.0,43.0708,43.1172,43.0443,43.0708,36900.0
2006-01-18 14:40:00,65.03,65.05,64.92,64.96,28900.0,43.0642,43.0775,42.9914,43.0179,28900.0
2006-01-18 14:50:00,64.95,64.95,64.81,64.92,25800.0,43.0112,43.0112,42.9185,42.9914,25800.0
2006-01-18 15:00:00,64.92,65.0,64.9,64.98,32400.0,42.9914,43.0443,42.9781,43.0311,32400.0
2006-01-18 15:10:00,64.99,65.1,64.98,65.04,39100.0,43.0377,43.1106,43.0311,43.0708,39100.0
2006-01-18 15:20:00,65.04,65.04,64.95,64.97,44200.0,43.0708,43.0708,43.0112,43.0245,44200.0
2006-01-18 15:30:00,64.97,65.13,64.97,65.1,37500.0,43.0245,43.1304,43.0245,43.1106,37500.0
2006-01-18 15:40:00,65.1,65.15,65.05,65.07,24800.0,43.1106,43.1437,43.0775,43.0907,24800.0
2006-01-18 15:50:00,65.07,65.07,64.97,65.01,35600.0,43.0907,43.0907,43.0245,43.051,35600.0
2006-01-19 09:30:00,65.21,65.6,65.21,65.58,28600.0,43.1834,43.4417,43.1834,43.4284,28600.0
2006-01-19 09:40:00,65.59,65.85,65.59,65.63,20400.0,43.4351,43.6072,43.4351,43.4615,20400.0
2006-01-19 09:50:00,65.63,65.68,65.56,65.58,26100.0,43.4615,43.4947,43.4152,43.4284,26100.0
2006-01-19 10:00:00,65.58,65.63,65.44,65.52,20900.0,43.4284,43.4615,43.3357,43.3887,20900.0
2006-01-19 10:10:00,65.52,65.58,65.49,65.53,30100.0,43.3887,43.4284,43.3688,43.3953,30100.0
2006-01-19 10:20:00,65.52,65.57,65.49,65.55,13500.0,43.3887,43.4218,43.3688,43.4086,13500.0
2006-01-19 10:30:00,65.55,65.68,65.48,65.49,39300.0,43.4086,43.4947,43.3622,43.3688,39300.0
2006-01-19 10:40:00,65.47,65.63,65.47,65.63,14300.0,43.3556,43.4615,43.3556,43.4615,14300.0
2006-01-19 10:50:00,65.6,65.6,65.4,65.42,17300.0,43.4417,43.4417,43.3092,43.3225,17300.0
2006-01-19 11:00:00,65.4,65.53,65.39,65.51,15800.0,43.3092,43.3953,43.3026,43.3821,15800.0
2006-01-19 11:10:00,65.52,65.55,65.37,65.44,18200.0,43.3887,43.4086,43.2894,43.3357,18200.0
2006-01-19 11:20:00,65.45,65.57,65.45,65.57,13300.0,43.3423,43.4218,43.3423,43.4218,13300.0
2006-01-19 11:30:00,65.59,65.68,65.57,65.65,15000.0,43.4351,43.4947,43.4218,43.4748,15000.0
2006-01-19 11:40:00,65.66,65.82,65.62,65.82,15400.0,43.4814,43.5874,43.4549,43.5874,15400.0
2006-01-19 11:50:00,65.83,65.9,65.83,65.87,50400.0,43.594,43.6403,43.594,43.6205,50400.0
2006-01-19 12:00:00,65.86,65.86,65.68,65.7,43200.0,43.6139,43.6139,43.4947,43.5079,43200.0
2006-01-19 12:10:00,65.71,65.74,65.69,65.73,36600.0,43.5145,43.5344,43.5013,43.5278,36600.0
2006-01-19 12:20:00,65.73,65.74,65.55,65.72,29700.0,43.5278,43.5344,43.4086,43.5211,29700.0
2006-01-19 12:30:00,65.73,65.78,65.7,65.76,15200.0,43.5278,43.5609,43.5079,43.5476,15200.0
2006-01-19 12:40:00,65.76,65.82,65.7,65.77,39700.0,43.5476,43.5874,43.5079,43.5543,39700.0
2006-01-19 12:50:00,65.76,65.82,65.73,65.75,25900.0,43.5476,43.5874,43.5278,43.541,25900.0
2006-01-19 13:00:00,65.75,65.93,65.74,65.84,57400.0,43.541,43.6602,43.5344,43.6006,57400.0
2006-01-19 13:10:00,65.85,65.85,65.79,65.83,14000.0,43.6072,43.6072,43.5675,43.594,14000.0
2006-01-19 13:20:00,65.82,65.83,65.77,65.79,18500.0,43.5874,43.594,43.5543,43.5675,18500.0
2006-01-19 13:30:00,65.79,65.82,65.79,65.81,14600.0,43.5675,43.5874,43.5675,43.5807,14600.0
2006-01-19 13:40:00,65.81,65.82,65.78,65.78,39400.0,43.5807,43.5874,43.5609,43.5609,39400.0
2006-01-19 13:50:00,65.79,65.79,65.64,65.76,68500.0,43.5675,43.5675,43.4682,43.5476,68500.0
2006-01-19 14:00:00,65.77,65.83,65.76,65.83,14600.0,43.5543,43.594,43.5476,43.594,14600.0
2006-01-19 14:10:00,65.82,65.98,65.82,65.97,36500.0,43.5874,43.6933,43.5874,43.6867,36500.0
2006-01-19 14:20:00,65.97,65.97,65.84,65.84,35400.0,43.6867,43.6867,43.6006,43.6006,35400.0
2006-01-19 14:30:00,65.84,65.97,65.76,65.97,23900.0,43.6006,43.6867,43.5476,43.6867,23900.0
2006-01-19 14:40:00,65.97,65.97,65.87,65.87,16500.0,43.6867,43.6867,43.6205,43.6205,16500.0
2006-01-19 14:50:00,65.87,65.89,65.83,65.89,19300.0,43.6205,43.6337,43.594,43.6337,19300.0
2006-01-19 15:00:00,65.89,65.89,65.76,65.76,20700.0,43.6337,43.6337,43.5476,43.5476,20700.0
2006-01-19 15:10:00,65.74,65.74,65.6,65.66,38000.0,43.5344,43.5344,43.4417,43.4814,38000.0
2006-01-19 15:20:00,65.66,65.68,65.64,65.65,29600.0,43.4814,43.4947,43.4682,43.4748,29600.0
2006-01-19 15:30:00,65.65,65.75,65.65,65.73,33800.0,43.4748,43.541,43.4748,43.5278,33800.0
2006-01-19 15:40:00,65.73,65.75,65.73,65.74,30000.0,43.5278,43.541,43.5278,43.5344,30000.0
2006-01-19 15:50:00,65.74,65.82,65.74,65.8,51900.0,43.5344,43.5874,43.5344,43.5741,51900.0
2006-01-20 09:30:00,65.85,65.85,65.72,65.79,55000.0,43.6072,43.6072,43.5211,43.5675,55000.0
2006-01-20 09:40:00,65.79,65.81,65.66,65.71,37500.0,43.5675,43.5807,43.4814,43.5145,37500.0
2006-01-20 09:50:00,65.7,65.82,65.69,65.69,34800.0,43.5079,43.5874,43.5013,43.5013,34800.0
2006-01-20 10:00:00,65.67,65.73,65.63,65.68,16400.0,43.488,43.5278,43.4615,43.4947,16400.0
2006-01-20 10:10:00,65.68,65.73,65.61,65.63,28300.0,43.4947,43.5278,43.4483,43.4615,28300.0
2006-01-20 10:20:00,65.63,65.68,65.39,65.47,20000.0,43.4615,43.4947,43.3026,43.3556,20000.0
2006-01-20 10:30:00,65.47,65.57,65.43,65.52,22300.0,43.3556,43.4218,43.3291,43.3887,22300.0
2006-01-20 10:40:00,65.53,65.6,65.49,65.57,54600.0,43.3953,43.4417,43.3688,43.4218,54600.0
2006-01-20 10:50:00,65.54,65.56,65.29,65.38,35400.0,43.4019,43.4152,43.2364,43.296,35400.0
2006-01-20 11:00:00,65.37,65.46,65.26,65.28,53000.0,43.2894,43.349,43.2165,43.2298,53000.0
2006-01-20 11:10:00,65.29,65.45,65.28,65.35,34900.0,43.2364,43.3423,43.2298,43.2761,34900.0
2006-01-20 11:20:00,65.32,65.35,65.13,65.32,24200.0,43.2563,43.2761,43.1304,43.2563,24200.0
2006-01-20 11:30:00,65.3,65.3,65.22,65.26,17200.0,43.243,43.243,43.19,43.2165,17200.0
2006-01-20 11:40:00,65.27,65.29,65.18,65.28,17100.0,43.2231,43.2364,43.1635,43.2298,17100.0
2006-01-20 11:50:00,65.28,65.28,65.15,65.22,34100.0,43.2298,43.2298,43.1437,43.19,34100.0
2006-01-20 12:00:00,65.24,65.35,65.22,65.25,21100.0,43.2033,43.2761,43.19,43.2099,21100.0
2006-01-20 12:10:00,65.22,65.23,65.1,65.14,24600.0,43.19,43.1967,43.1106,43.1371,24600.0
2006-01-20 12:20:00,65.18,65.27,65.18,65.18,35300.0,43.1635,43.2231,43.1635,43.1635,35300.0
2006-01-20 12:30:00,65.21,65.23,65.15,65.15,26700.0,43.1834,43.1967,43.1437,43.1437,26700.0
2006-01-20 12:40:00,65.16,65.2,65.1,65.19,33900.0,43.1503,43.1768,43.1106,43.1702,33900.0
2006-01-20 12:50:00,65.23,65.25,65.15,65.17,35600.0,43.1967,43.2099,43.1437,43.1569,35600.0
2006-01-20 13:00:00,65.17,65.17,64.94,65.06,33500.0,43.1569,43.1569,43.0046,43.0841,33500.0
2006-01-20 13:10:00,65.07,65.14,65.02,65.03,19200.0,43.0907,43.1371,43.0576,43.0642,19200.0
2006-01-20 13:20:00,65.02,65.13,65.0,65.12,37300.0,43.0576,43.1304,43.0443,43.1238,37300.0
2006-01-20 13:30:00,65.14,65.18,65.07,65.18,32700.0,43.1371,43.1635,43.0907,43.1635,32700.0
2006-01-20 13:40:00,65.16,65.16,65.0,65.04,16100.0,43.1503,43.1503,43.0443,43.0708,16100.0
2006-01-20 13:50:00,65.04,65.05,64.91,64.94,25100.0,43.0708,43.0775,42.9847,43.0046,25100.0
2006-01-20 14:00:00,64.92,65.03,64.81,65.01,18300.0,42.9914,43.0642,42.9185,43.051,18300.0
2006-01-20 14:10:00,64.97,65.03,64.93,64.96,11400.0,43.0245,43.0642,42.998,43.0179,11400.0
2006-01-20 14:20:00,64.96,65.14,64.88,65.13,24900.0,43.0179,43.1371,42.9649,43.1304,24900.0
2006-01-20 14:30:00,65.12,65.12,64.84,64.91,20700.0,43.1238,43.1238,42.9384,42.9847,20700.0
2006-01-20 14:40:00,64.91,65.02,64.88,65.01,25500.0,42.9847,43.0576,42.9649,43.051,25500.0
2006-01-20 14:50:00,65.01,65.01,64.8,64.82,23300.0,43.051,43.051,42.9119,42.9251,23300.0
2006-01-20 15:00:00,64.8,64.99,64.78,64.99,19500.0,42.9119,43.0377,42.8987,43.0377,19500.0
2006-01-20 15:10:00,64.98,64.98,64.76,64.84,28000.0,43.0311,43.0311,42.8854,42.9384,28000.0
2006-01-20 15:20:00,64.83,64.85,64.72,64.77,30900.0,42.9318,42.945,42.8589,42.892,30900.0
2006-01-20 15:30:00,64.75,64.81,64.63,64.63,29600.0,42.8788,42.9185,42.7993,42.7993,29600.0
2006-01-20 15:40:00,64.64,64.64,64.45,64.55,49200.0,42.8059,42.8059,42.6801,42.7463,49200.0
2006-01-20 15:50:00,64.54,64.63,64.54,64.55,33200.0,42.7397,42.7993,42.7397,42.7463,33200.0
2006-01-23 09:30:00,64.62,64.73,64.59,64.61,16700.0,42.7927,42.8655,42.7728,42.7861,16700.0
2006-01-23 09:40:00,64.61,64.62,64.55,64.58,7900.0,42.7861,42.7927,42.7463,42.7662,7900.0
2006-01-23 09:50:00,64.56,64.56,64.3,64.3,11400.0,42.753,42.753,42.5808,42.5808,11400.0
2006-01-23 10:00:00,64.22,64.25,63.9,64.03,42400.0,42.5278,42.5477,42.3159,42.402,42400.0
2006-01-23 10:10:00,64.03,64.19,63.85,63.9,33800.0,42.402,42.5079,42.2828,42.3159,33800.0
2006-01-23 10:20:00,63.9,64.04,63.79,63.8,17500.0,42.3159,42.4086,42.2431,42.2497,17500.0
2006-01-23 10:30:00,63.8,63.81,63.71,63.77,35700.0,42.2497,42.2563,42.1901,42.2298,35700.0
2006-01-23 10:40:00,63.77,63.95,63.75,63.82,26400.0,42.2298,42.349,42.2166,42.2629,26400.0
2006-01-23 10:50:00,63.83,64.03,63.8,63.97,8400.0,42.2695,42.402,42.2497,42.3623,8400.0
2006-01-23 11:00:00,63.96,64.0,63.96,64.0,15900.0,42.3556,42.3821,42.3556,42.3821,15900.0
2006-01-23 11:10:00,64.0,64.06,63.96,64.04,43900.0,42.3821,42.4219,42.3556,42.4086,43900.0
2006-01-23 11:20:00,64.04,64.16,64.02,64.15,16900.0,42.4086,42.4881,42.3954,42.4815,16900.0
2006-01-23 11:30:00,64.15,64.29,64.15,64.29,21200.0,42.4815,42.5742,42.4815,42.5742,21200.0
2006-01-23 11:40:00,64.28,64.28,64.22,64.24,14500.0,42.5675,42.5675,42.5278,42.5411,14500.0
2006-01-23 11:50:00,64.24,64.26,64.07,64.07,13500.0,42.5411,42.5543,42.4285,42.4285,13500.0
2006-01-23 12:00:00,64.07,64.07,63.95,63.96,15600.0,42.4285,42.4285,42.349,42.3556,15600.0
2006-01-23 12:10:00,63.96,63.97,63.81,63.82,22300.0,42.3556,42.3623,42.2563,42.2629,22300.0
2006-01-23 12:20:00,63.79,63.79,63.48,63.57,24900.0,42.2431,42.2431,42.0378,42.0974,24900.0
2006-01-23 12:30:00,63.57,63.75,63.57,63.71,30500.0,42.0974,42.2166,42.0974,42.1901,30500.0
2006-01-23 12:40:00,63.7,63.72,63.61,63.61,10200.0,42.1835,42.1967,42.1239,42.1239,10200.0
2006-01-23 12:50:00,63.61,63.74,63.56,63.71,16800.0,42.1239,42.2099,42.0907,42.1901,16800.0
2006-01-23 13:00:00,63.71,63.73,63.61,63.72,23000.0,42.1901,42.2033,42.1239,42.1967,23000.0
2006-01-23 13:10:00,63.71,63.72,63.55,63.55,15300.0,42.1901,42.1967,42.0841,42.0841,15300.0
2006-01-23 13:20:00,63.56,63.77,63.56,63.71,21700.0,42.0907,42.2298,42.0907,42.1901,21700.0
2006-01-23 13:30:00,63.71,63.79,63.69,63.7,26700.0,42.1901,42.2431,42.1768,42.1835,26700.0
2006-01-23 13:40:00,63.7,63.7,63.57,63.58,27600.0,42.1835,42.1835,42.0974,42.104,27600.0
2006-01-23 13:50:00,63.57,63.57,63.36,63.38,31700.0,42.0974,42.0974,41.9583,41.9715,31700.0
2006-01-23 14:00:00,63.38,63.56,63.36,63.51,32500.0,41.9715,42.0907,41.9583,42.0576,32500.0
2006-01-23 14:10:00,63.48,63.48,63.31,63.4,43500.0,42.0378,42.0378,41.9252,41.9848,43500.0
2006-01-23 14:20:00,63.39,63.58,63.38,63.51,24500.0,41.9782,42.104,41.9715,42.0576,24500.0
2006-01-23 14:30:00,63.5,63.6,63.37,63.51,19300.0,42.051,42.1172,41.9649,42.0576,19300.0
2006-01-23 14:40:00,63.5,63.72,63.48,63.68,17100.0,42.051,42.1967,42.0378,42.1702,17100.0
2006-01-23 14:50:00,63.69,63.94,63.69,63.89,24000.0,42.1768,42.3424,42.1768,42.3093,24000.0
2006-01-23 15:00:00,63.9,63.96,63.9,63.95,20000.0,42.3159,42.3556,42.3159,42.349,20000.0
2006-01-23 15:10:00,63.95,64.13,63.95,64.13,28400.0,42.349,42.4682,42.349,42.4682,28400.0
2006-01-23 15:20:00,64.12,64.22,64.09,64.1,35400.0,42.4616,42.5278,42.4417,42.4483,35400.0
2006-01-23 15:30:00,64.1,64.16,63.93,64.04,35900.0,42.4483,42.4881,42.3358,42.4086,35900.0
2006-01-23 15:40:00,63.98,64.01,63.87,63.87,23100.0,42.3689,42.3887,42.296,42.296,23100.0
2006-01-23 15:50:00,63.88,63.98,63.87,63.96,27800.0,42.3027,42.3689,42.296,42.3556,27800.0
2006-01-24 09:30:00,63.9,64.4,63.9,64.4,24800.0,42.3159,42.647,42.3159,42.647,24800.0
2006-01-24 09:40:00,64.5,64.84,64.45,64.75,23500.0,42.7132,42.9384,42.6801,42.8788,23500.0
2006-01-24 09:50:00,64.65,64.89,64.64,64.89,40900.0,42.8126,42.9715,42.8059,42.9715,40900.0
2006-01-24 10:00:00,64.9,64.97,64.59,64.59,28400.0,42.9781,43.0245,42.7728,42.7728,28400.0
2006-01-24 10:10:00,64.6,64.66,64.51,64.61,20800.0,42.7795,42.8192,42.7199,42.7861,20800.0
2006-01-24 10:20:00,64.61,64.95,64.61,64.63,21100.0,42.7861,43.0112,42.7861,42.7993,21100.0
2006-01-24 10:30:00,64.66,64.72,64.48,64.72,19200.0,42.8192,42.8589,42.7,42.8589,19200.0
2006-01-24 10:40:00,64.72,64.78,64.67,64.7,16800.0,42.8589,42.8987,42.8258,42.8457,16800.0
2006-01-24 10:50:00,64.72,64.77,64.65,64.74,16100.0,42.8589,42.892,42.8126,42.8722,16100.0
2006-01-24 11:00:00,64.74,64.75,64.55,64.65,19000.0,42.8722,42.8788,42.7463,42.8126,19000.0
2006-01-24 11:10:00,64.65,64.67,64.5,64.64,25500.0,42.8126,42.8258,42.7132,42.8059,25500.0
2006-01-24 11:20:00,64.65,64.66,64.59,64.65,22200.0,42.8126,42.8192,42.7728,42.8126,22200.0
2006-01-24 11:30:00,64.65,64.84,64.63,64.64,28600.0,42.8126,42.9384,42.7993,42.8059,28600.0
2006-01-24 11:40:00,64.61,64.76,64.6,64.64,16600.0,42.7861,42.8854,42.7795,42.8059,16600.0
2006-01-24 11:50:00,64.64,64.64,64.56,64.63,6100.0,42.8059,42.8059,42.753,42.7993,6100.0
2006-01-24 12:00:00,64.64,64.78,64.57,64.65,30900.0,42.8059,42.8987,42.7596,42.8126,30900.0
2006-01-24 12:10:00,64.65,64.86,64.65,64.77,14800.0,42.8126,42.9516,42.8126,42.892,14800.0
2006-01-24 12:20:00,64.73,64.75,64.65,64.69,18800.0,42.8655,42.8788,42.8126,42.8391,18800.0
2006-01-24 12:30:00,64.7,64.7,64.45,64.5,20000.0,42.8457,42.8457,42.6801,42.7132,20000.0
2006-01-24 12:40:00,64.5,64.68,64.45,64.68,17400.0,42.7132,42.8324,42.6801,42.8324,17400.0
2006-01-24 12:50:00,64.68,64.75,64.57,64.63,28300.0,42.8324,42.8788,42.7596,42.7993,28300.0
2006-01-24 13:00:00,64.63,64.63,64.44,64.44,15300.0,42.7993,42.7993,42.6735,42.6735,15300.0
2006-01-24 13:10:00,64.44,64.58,64.44,64.58,12900.0,42.6735,42.7662,42.6735,42.7662,12900.0
2006-01-24 13:20:00,64.57,64.57,64.45,64.53,12300.0,42.7596,42.7596,42.6801,42.7331,12300.0
2006-01-24 13:30:00,64.53,64.64,64.53,64.63,14700.0,42.7331,42.8059,42.7331,42.7993,14700.0
2006-01-24 13:40:00,64.62,64.62,64.55,64.56,14200.0,42.7927,42.7927,42.7463,42.753,14200.0
2006-01-24 13:50:00,64.56,64.72,64.52,64.72,26100.0,42.753,42.8589,42.7265,42.8589,26100.0
2006-01-24 14:00:00,64.72,64.77,64.67,64.74,47000.0,42.8589,42.892,42.8258,42.8722,47000.0
2006-01-24 14:10:00,64.74,64.8,64.68,64.7,34300.0,42.8722,42.9119,42.8324,42.8457,34300.0
2006-01-24 14:20:00,64.69,64.7,64.53,64.55,37400.0,42.8391,42.8457,42.7331,42.7463,37400.0
2006-01-24 14:30:00,64.55,64.74,64.54,64.71,45500.0,42.7463,42.8722,42.7397,42.8523,45500.0
2006-01-24 14:40:00,64.71,64.95,64.62,64.85,22200.0,42.8523,43.0112,42.7927,42.945,22200.0
2006-01-24 14:50:00,64.88,65.0,64.81,64.85,20700.0,42.9649,43.0443,42.9185,42.945,20700.0
2006-01-24 15:00:00,64.85,64.98,64.85,64.92,17400.0,42.945,43.0311,42.945,42.9914,17400.0
2006-01-24 15:10:00,64.92,64.92,64.54,64.59,20900.0,42.9914,42.9914,42.7397,42.7728,20900.0
2006-01-24 15:20:00,64.59,64.8,64.58,64.8,32600.0,42.7728,42.9119,42.7662,42.9119,32600.0
2006-01-24 15:30:00,64.8,65.1,64.8,65.08,67500.0,42.9119,43.1106,42.9119,43.0973,67500.0
2006-01-24 15:40:00,65.15,65.28,65.08,65.24,67100.0,43.1437,43.2298,43.0973,43.2033,67100.0
2006-01-24 15:50:00,65.26,65.37,65.23,65.31,89000.0,43.2165,43.2894,43.1967,43.2496,89000.0
2006-01-25 09:30:00,66.95,67.5,66.7,67.0,193700.0,44.3357,44.6999,44.1701,44.3688,193700.0
2006-01-25 09:40:00,66.89,67.98,66.89,67.9,73700.0,44.2959,45.0178,44.2959,44.9648,73700.0
2006-01-25 09:50:00,67.97,68.38,67.57,67.89,111900.0,45.0111,45.2826,44.7463,44.9582,111900.0
2006-01-25 10:00:00,67.87,68.88,67.87,68.58,132800.0,44.9449,45.6138,44.9449,45.4151,132800.0
2006-01-25 10:10:00,68.58,68.6,67.17,67.22,77200.0,45.4151,45.4283,44.4814,44.5145,77200.0
2006-01-25 10:20:00,67.22,67.6,66.8,66.9,83900.0,44.5145,44.7661,44.2363,44.3026,83900.0
2006-01-25 10:30:00,66.9,67.01,66.31,66.64,81700.0,44.3026,44.3754,43.9119,44.1304,81700.0
2006-01-25 10:40:00,66.64,66.76,66.23,66.28,50300.0,44.1304,44.2099,43.8589,43.892,50300.0
2006-01-25 10:50:00,66.28,66.28,65.9,65.91,103600.0,43.892,43.892,43.6403,43.647,103600.0
2006-01-25 11:00:00,65.91,66.4,65.9,66.4,109500.0,43.647,43.9715,43.6403,43.9715,109500.0
2006-01-25 11:10:00,66.43,66.7,66.2,66.65,56300.0,43.9913,44.1701,43.839,44.137,56300.0
2006-01-25 11:20:00,66.62,66.65,66.4,66.61,24000.0,44.1171,44.137,43.9715,44.1105,24000.0
2006-01-25 11:30:00,66.62,67.19,66.62,66.88,77400.0,44.1171,44.4946,44.1171,44.2893,77400.0
2006-01-25 11:40:00,66.87,67.22,66.87,66.97,137300.0,44.2827,44.5145,44.2827,44.3489,137300.0
2006-01-25 11:50:00,66.92,67.0,66.68,66.85,20200.0,44.3158,44.3688,44.1569,44.2695,20200.0
2006-01-25 12:00:00,66.89,66.89,66.3,66.5,53200.0,44.2959,44.2959,43.9052,44.0377,53200.0
2006-01-25 12:10:00,66.49,66.64,66.32,66.61,32500.0,44.0311,44.1304,43.9185,44.1105,32500.0
2006-01-25 12:20:00,66.62,66.95,66.54,66.72,26700.0,44.1171,44.3357,44.0642,44.1834,26700.0
2006-01-25 12:30:00,66.75,66.96,66.72,66.87,23100.0,44.2032,44.3423,44.1834,44.2827,23100.0
2006-01-25 12:40:00,66.8,66.99,66.72,66.85,33400.0,44.2363,44.3622,44.1834,44.2695,33400.0
2006-01-25 12:50:00,66.8,66.87,66.7,66.72,13100.0,44.2363,44.2827,44.1701,44.1834,13100.0
2006-01-25 13:00:00,66.72,66.84,66.49,66.75,14700.0,44.1834,44.2628,44.0311,44.2032,14700.0
2006-01-25 13:10:00,66.75,66.8,66.52,66.62,19300.0,44.2032,44.2363,44.0509,44.1171,19300.0
2006-01-25 13:20:00,66.58,66.73,66.36,66.52,11400.0,44.0907,44.19,43.945,44.0509,11400.0
2006-01-25 13:30:00,66.52,66.56,66.35,66.44,19700.0,44.0509,44.0774,43.9383,43.9979,19700.0
2006-01-25 13:40:00,66.43,66.54,66.41,66.44,12000.0,43.9913,44.0642,43.9781,43.9979,12000.0
2006-01-25 13:50:00,66.49,66.54,66.34,66.37,13200.0,44.0311,44.0642,43.9317,43.9516,13200.0
2006-01-25 14:00:00,66.34,66.5,66.33,66.48,35600.0,43.9317,44.0377,43.9251,44.0244,35600.0
2006-01-25 14:10:00,66.49,66.5,66.29,66.47,24300.0,44.0311,44.0377,43.8986,44.0178,24300.0
2006-01-25 14:20:00,66.49,66.67,66.36,66.39,32800.0,44.0311,44.1503,43.945,43.9648,32800.0
2006-01-25 14:30:00,66.4,66.73,66.4,66.58,31900.0,43.9715,44.19,43.9715,44.0907,31900.0
2006-01-25 14:40:00,66.59,66.89,66.52,66.62,48700.0,44.0973,44.2959,44.0509,44.1171,48700.0
2006-01-25 14:50:00,66.63,66.77,66.56,66.71,26700.0,44.1238,44.2165,44.0774,44.1767,26700.0
2006-01-25 15:00:00,66.74,66.92,66.73,66.78,44100.0,44.1966,44.3158,44.19,44.2231,44100.0
2006-01-25 15:10:00,66.74,66.99,66.6,66.7,37600.0,44.1966,44.3622,44.1039,44.1701,37600.0
2006-01-25 15:20:00,66.75,66.95,66.69,66.69,40300.0,44.2032,44.3357,44.1635,44.1635,40300.0
2006-01-25 15:30:00,66.68,66.81,66.66,66.75,36900.0,44.1569,44.243,44.1436,44.2032,36900.0
2006-01-25 15:40:00,66.75,66.94,66.73,66.84,43200.0,44.2032,44.3291,44.19,44.2628,43200.0
2006-01-25 15:50:00,66.84,66.91,66.83,66.86,59400.0,44.2628,44.3092,44.2562,44.2761,59400.0
2006-01-26 09:30:00,66.84,66.88,66.79,66.81,51000.0,44.2628,44.2893,44.2297,44.243,51000.0
2006-01-26 09:40:00,66.8,67.0,66.79,67.0,70700.0,44.2363,44.3688,44.2297,44.3688,70700.0
2006-01-26 09:50:00,67.0,67.13,67.0,67.02,65000.0,44.3688,44.4549,44.3688,44.382,65000.0
2006-01-26 10:00:00,67.03,67.03,66.94,67.0,48200.0,44.3887,44.3887,44.3291,44.3688,48200.0
2006-01-26 10:10:00,67.0,67.07,67.0,67.07,33500.0,44.3688,44.4151,44.3688,44.4151,33500.0
2006-01-26 10:20:00,67.06,67.4,67.06,67.35,54900.0,44.4085,44.6337,44.4085,44.6006,54900.0
2006-01-26 10:30:00,67.4,67.4,67.24,67.25,36800.0,44.6337,44.6337,44.5277,44.5343,36800.0
2006-01-26 10:40:00,67.26,67.29,67.13,67.13,23100.0,44.541,44.5608,44.4549,44.4549,23100.0
2006-01-26 10:50:00,67.15,67.15,66.99,67.02,39000.0,44.4681,44.4681,44.3622,44.382,39000.0
2006-01-26 11:00:00,67.03,67.03,66.94,67.03,37300.0,44.3887,44.3887,44.3291,44.3887,37300.0
2006-01-26 11:10:00,67.05,67.05,67.0,67.0,18900.0,44.4019,44.4019,44.3688,44.3688,18900.0
2006-01-26 11:20:00,66.99,67.12,66.81,66.88,16400.0,44.3622,44.4483,44.243,44.2893,16400.0
2006-01-26 11:30:00,66.85,66.87,66.61,66.61,25400.0,44.2695,44.2827,44.1105,44.1105,25400.0
2006-01-26 11:40:00,66.59,66.6,66.43,66.43,28500.0,44.0973,44.1039,43.9913,43.9913,28500.0
2006-01-26 11:50:00,66.38,66.39,66.25,66.39,50500.0,43.9582,43.9648,43.8721,43.9648,50500.0
2006-01-26 12:00:00,66.39,66.6,66.39,66.6,12800.0,43.9648,44.1039,43.9648,44.1039,12800.0
2006-01-26 12:10:00,66.58,66.94,66.58,66.94,33100.0,44.0907,44.3291,44.0907,44.3291,33100.0
2006-01-26 12:20:00,66.92,66.98,66.89,66.97,9100.0,44.3158,44.3555,44.2959,44.3489,9100.0
2006-01-26 12:30:00,66.96,66.96,66.8,66.83,27600.0,44.3423,44.3423,44.2363,44.2562,27600.0
2006-01-26 12:40:00,66.83,66.93,66.83,66.88,12800.0,44.2562,44.3224,44.2562,44.2893,12800.0
2006-01-26 12:50:00,66.88,66.88,66.76,66.76,19400.0,44.2893,44.2893,44.2099,44.2099,19400.0
2006-01-26 13:00:00,66.74,66.89,66.65,66.84,12800.0,44.1966,44.2959,44.137,44.2628,12800.0
2006-01-26 13:10:00,66.81,67.15,66.8,67.15,12600.0,44.243,44.4681,44.2363,44.4681,12600.0
2006-01-26 13:20:00,67.14,67.29,67.09,67.22,25200.0,44.4615,44.5608,44.4284,44.5145,25200.0
2006-01-26 13:30:00,67.17,67.26,67.07,67.07,15600.0,44.4814,44.541,44.4151,44.4151,15600.0
2006-01-26 13:40:00,67.06,67.06,66.82,66.91,14400.0,44.4085,44.4085,44.2496,44.3092,14400.0
2006-01-26 13:50:00,66.9,67.1,66.9,67.03,17300.0,44.3026,44.435,44.3026,44.3887,17300.0
2006-01-26 14:00:00,67.03,67.15,66.99,67.02,12700.0,44.3887,44.4681,44.3622,44.382,12700.0
2006-01-26 14:10:00,67.01,67.17,67.01,67.17,15900.0,44.3754,44.4814,44.3754,44.4814,15900.0
2006-01-26 14:20:00,67.17,67.22,67.02,67.02,18400.0,44.4814,44.5145,44.382,44.382,18400.0
2006-01-26 14:30:00,67.02,67.03,66.87,66.88,12600.0,44.382,44.3887,44.2827,44.2893,12600.0
2006-01-26 14:40:00,66.88,67.22,66.87,67.22,26700.0,44.2893,44.5145,44.2827,44.5145,26700.0
2006-01-26 14:50:00,67.22,67.31,67.18,67.3,18000.0,44.5145,44.5741,44.488,44.5675,18000.0
2006-01-26 15:00:00,67.28,67.29,67.12,67.13,17100.0,44.5542,44.5608,44.4483,44.4549,17100.0
2006-01-26 15:10:00,67.13,67.15,67.03,67.13,16400.0,44.4549,44.4681,44.3887,44.4549,16400.0
2006-01-26 15:20:00,67.13,67.14,67.06,67.12,17700.0,44.4549,44.4615,44.4085,44.4483,17700.0
2006-01-26 15:30:00,67.13,67.2,67.1,67.14,33300.0,44.4549,44.5012,44.435,44.4615,33300.0
2006-01-26 15:40:00,67.14,67.17,67.01,67.05,30100.0,44.4615,44.4814,44.3754,44.4019,30100.0
2006-01-26 15:50:00,67.03,67.06,66.89,67.06,35600.0,44.3887,44.4085,44.2959,44.4085,35600.0
2006-01-27 09:30:00,67.95,67.95,67.17,67.31,28500.0,44.9979,44.9979,44.4814,44.5741,28500.0
2006-01-27 09:40:00,67.3,67.3,67.02,67.09,29300.0,44.5675,44.5675,44.382,44.4284,29300.0
2006-01-27 09:50:00,67.14,67.41,67.14,67.33,27800.0,44.4615,44.6403,44.4615,44.5873,27800.0
2006-01-27 10:00:00,67.36,67.5,67.36,67.46,32300.0,44.6072,44.6999,44.6072,44.6734,32300.0
2006-01-27 10:10:00,67.45,67.45,67.19,67.24,26100.0,44.6668,44.6668,44.4946,44.5277,26100.0
2006-01-27 10:20:00,67.27,67.42,67.16,67.42,25700.0,44.5476,44.6469,44.4747,44.6469,25700.0
2006-01-27 10:30:00,67.42,67.44,67.27,67.31,24000.0,44.6469,44.6602,44.5476,44.5741,24000.0
2006-01-27 10:40:00,67.32,67.48,67.17,67.25,28000.0,44.5807,44.6867,44.4814,44.5343,28000.0
2006-01-27 10:50:00,67.22,67.41,67.19,67.41,22800.0,44.5145,44.6403,44.4946,44.6403,22800.0
2006-01-27 11:00:00,67.42,67.46,67.36,67.36,33700.0,44.6469,44.6734,44.6072,44.6072,33700.0
2006-01-27 11:10:00,67.37,67.47,67.21,67.45,21700.0,44.6138,44.68,44.5079,44.6668,21700.0
2006-01-27 11:20:00,67.4,67.43,67.27,67.31,18700.0,44.6337,44.6535,44.5476,44.5741,18700.0
2006-01-27 11:30:00,67.31,67.33,67.24,67.3,19600.0,44.5741,44.5873,44.5277,44.5675,19600.0
2006-01-27 11:40:00,67.3,67.3,67.09,67.1,32000.0,44.5675,44.5675,44.4284,44.435,32000.0
2006-01-27 11:50:00,67.09,67.24,67.09,67.23,18800.0,44.4284,44.5277,44.4284,44.5211,18800.0
2006-01-27 12:00:00,67.23,67.33,67.2,67.2,16700.0,44.5211,44.5873,44.5012,44.5012,16700.0
2006-01-27 12:10:00,67.2,67.25,67.15,67.17,28500.0,44.5012,44.5343,44.4681,44.4814,28500.0
2006-01-27 12:20:00,67.17,67.25,67.05,67.14,27800.0,44.4814,44.5343,44.4019,44.4615,27800.0
2006-01-27 12:30:00,67.14,67.16,66.97,66.99,33900.0,44.4615,44.4747,44.3489,44.3622,33900.0
2006-01-27 12:40:00,66.99,66.99,66.73,66.8,33000.0,44.3622,44.3622,44.19,44.2363,33000.0
2006-01-27 12:50:00,66.8,66.84,66.79,66.82,17900.0,44.2363,44.2628,44.2297,44.2496,17900.0
2006-01-27 13:00:00,66.82,66.92,66.73,66.73,29500.0,44.2496,44.3158,44.19,44.19,29500.0
2006-01-27 13:10:00,66.73,66.73,66.61,66.7,16700.0,44.19,44.19,44.1105,44.1701,16700.0
2006-01-27 13:20:00,66.7,66.76,66.66,66.66,31000.0,44.1701,44.2099,44.1436,44.1436,31000.0
2006-01-27 13:30:00,66.66,66.66,66.55,66.56,22700.0,44.1436,44.1436,44.0708,44.0774,22700.0
2006-01-27 13:40:00,66.56,66.61,66.55,66.61,14800.0,44.0774,44.1105,44.0708,44.1105,14800.0
2006-01-27 13:50:00,66.6,66.74,66.59,66.74,22000.0,44.1039,44.1966,44.0973,44.1966,22000.0
2006-01-27 14:00:00,66.74,66.84,66.74,66.8,41700.0,44.1966,44.2628,44.1966,44.2363,41700.0
2006-01-27 14:10:00,66.8,66.8,66.69,66.77,14300.0,44.2363,44.2363,44.1635,44.2165,14300.0
2006-01-27 14:20:00,66.78,66.88,66.78,66.88,29400.0,44.2231,44.2893,44.2231,44.2893,29400.0
2006-01-27 14:30:00,66.87,66.9,66.65,66.67,25800.0,44.2827,44.3026,44.137,44.1503,25800.0
2006-01-27 14:40:00,66.67,66.67,66.51,66.56,28200.0,44.1503,44.1503,44.0443,44.0774,28200.0
2006-01-27 14:50:00,66.54,66.64,66.54,66.64,32700.0,44.0642,44.1304,44.0642,44.1304,32700.0
2006-01-27 15:00:00,66.64,66.7,66.51,66.54,33400.0,44.1304,44.1701,44.0443,44.0642,33400.0
2006-01-27 15:10:00,66.54,66.6,66.54,66.59,41600.0,44.0642,44.1039,44.0642,44.0973,41600.0
2006-01-27 15:20:00,66.59,66.6,66.5,66.58,54100.0,44.0973,44.1039,44.0377,44.0907,54100.0
2006-01-27 15:30:00,66.58,66.6,66.46,66.48,74200.0,44.0907,44.1039,44.0112,44.0244,74200.0
2006-01-27 15:40:00,66.5,66.54,66.41,66.42,59800.0,44.0377,44.0642,43.9781,43.9847,59800.0
2006-01-27 15:50:00,66.42,66.42,66.13,66.2,100300.0,43.9847,43.9847,43.7927,43.839,100300.0
2006-01-30 09:30:00,66.19,66.37,66.01,66.28,30000.0,43.8324,43.9516,43.7132,43.892,30000.0
2006-01-30 09:40:00,66.28,66.44,66.22,66.24,20100.0,43.892,43.9979,43.8523,43.8655,20100.0
2006-01-30 09:50:00,66.24,66.41,66.2,66.38,24400.0,43.8655,43.9781,43.839,43.9582,24400.0
2006-01-30 10:00:00,66.37,66.45,66.35,66.36,38900.0,43.9516,44.0046,43.9383,43.945,38900.0
2006-01-30 10:10:00,66.37,66.44,66.33,66.33,23700.0,43.9516,43.9979,43.9251,43.9251,23700.0
2006-01-30 10:20:00,66.3,66.47,66.27,66.33,10500.0,43.9052,44.0178,43.8854,43.9251,10500.0
2006-01-30 10:30:00,66.37,66.53,66.34,66.48,19200.0,43.9516,44.0575,43.9317,44.0244,19200.0
2006-01-30 10:40:00,66.48,66.51,66.41,66.51,15800.0,44.0244,44.0443,43.9781,44.0443,15800.0
2006-01-30 10:50:00,66.51,66.67,66.51,66.67,33500.0,44.0443,44.1503,44.0443,44.1503,33500.0
2006-01-30 11:00:00,66.67,66.74,66.66,66.74,30500.0,44.1503,44.1966,44.1436,44.1966,30500.0
2006-01-30 11:10:00,66.73,66.87,66.73,66.79,24500.0,44.19,44.2827,44.19,44.2297,24500.0
2006-01-30 11:20:00,66.79,66.91,66.76,66.91,24600.0,44.2297,44.3092,44.2099,44.3092,24600.0
2006-01-30 11:30:00,66.93,67.03,66.91,66.95,104700.0,44.3224,44.3887,44.3092,44.3357,104700.0
2006-01-30 11:40:00,66.96,66.96,66.76,66.77,28800.0,44.3423,44.3423,44.2099,44.2165,28800.0
2006-01-30 11:50:00,66.75,66.77,66.54,66.54,25300.0,44.2032,44.2165,44.0642,44.0642,25300.0
2006-01-30 12:00:00,66.48,66.58,66.46,66.55,16400.0,44.0244,44.0907,44.0112,44.0708,16400.0
2006-01-30 12:10:00,66.57,66.64,66.57,66.64,24100.0,44.084,44.1304,44.084,44.1304,24100.0
2006-01-30 12:20:00,66.64,66.65,66.6,66.63,28100.0,44.1304,44.137,44.1039,44.1238,28100.0
2006-01-30 12:30:00,66.64,66.64,66.6,66.62,21500.0,44.1304,44.1304,44.1039,44.1171,21500.0
2006-01-30 12:40:00,66.62,66.64,66.49,66.58,31000.0,44.1171,44.1304,44.0311,44.0907,31000.0
2006-01-30 12:50:00,66.58,66.63,66.53,66.61,20400.0,44.0907,44.1238,44.0575,44.1105,20400.0
2006-01-30 13:00:00,66.61,66.64,66.6,66.64,19100.0,44.1105,44.1304,44.1039,44.1304,19100.0
2006-01-30 13:10:00,66.65,66.73,66.64,66.73,10300.0,44.137,44.19,44.1304,44.19,10300.0
2006-01-30 13:20:00,66.73,66.74,66.59,66.66,71900.0,44.19,44.1966,44.0973,44.1436,71900.0
2006-01-30 13:30:00,66.64,66.83,66.63,66.78,23000.0,44.1304,44.2562,44.1238,44.2231,23000.0
2006-01-30 13:40:00,66.77,66.91,66.73,66.88,22500.0,44.2165,44.3092,44.19,44.2893,22500.0
2006-01-30 13:50:00,66.89,66.96,66.86,66.94,28000.0,44.2959,44.3423,44.2761,44.3291,28000.0
2006-01-30 14:00:00,66.95,66.95,66.84,66.9,23300.0,44.3357,44.3357,44.2628,44.3026,23300.0
2006-01-30 14:10:00,66.9,66.94,66.71,66.76,18500.0,44.3026,44.3291,44.1767,44.2099,18500.0
2006-01-30 14:20:00,66.76,66.87,66.75,66.86,17100.0,44.2099,44.2827,44.2032,44.2761,17100.0
2006-01-30 14:30:00,66.85,66.93,66.85,66.91,21600.0,44.2695,44.3224,44.2695,44.3092,21600.0
2006-01-30 14:40:00,66.91,66.91,66.71,66.72,23700.0,44.3092,44.3092,44.1767,44.1834,23700.0
2006-01-30 14:50:00,66.72,66.75,66.66,66.68,30300.0,44.1834,44.2032,44.1436,44.1569,30300.0
2006-01-30 15:00:00,66.69,66.77,66.66,66.72,41700.0,44.1635,44.2165,44.1436,44.1834,41700.0
2006-01-30 15:10:00,66.74,66.74,66.66,66.66,12500.0,44.1966,44.1966,44.1436,44.1436,12500.0
2006-01-30 15:20:00,66.67,66.67,66.48,66.67,26400.0,44.1503,44.1503,44.0244,44.1503,26400.0
2006-01-30 15:30:00,66.66,66.67,66.53,66.54,30400.0,44.1436,44.1503,44.0575,44.0642,30400.0
2006-01-30 15:40:00,66.55,66.58,66.46,66.58,30300.0,44.0708,44.0907,44.0112,44.0907,30300.0
2006-01-30 15:50:00,66.58,66.75,66.58,66.68,33300.0,44.0907,44.2032,44.0907,44.1569,33300.0
2006-01-31 09:30:00,66.79,66.79,66.4,66.5,23300.0,44.2297,44.2297,43.9715,44.0377,23300.0
2006-01-31 09:40:00,66.5,66.64,66.5,66.54,14800.0,44.0377,44.1304,44.0377,44.0642,14800.0
2006-01-31 09:50:00,66.54,66.54,66.35,66.49,12500.0,44.0642,44.0642,43.9383,44.0311,12500.0
2006-01-31 10:00:00,66.49,66.55,66.35,66.42,10700.0,44.0311,44.0708,43.9383,43.9847,10700.0
2006-01-31 10:10:00,66.42,66.42,66.2,66.25,12300.0,43.9847,43.9847,43.839,43.8721,12300.0
2006-01-31 10:20:00,66.23,66.28,66.05,66.06,15400.0,43.8589,43.892,43.7397,43.7463,15400.0
2006-01-31 10:30:00,66.06,66.2,65.96,66.2,18700.0,43.7463,43.839,43.6801,43.839,18700.0
2006-01-31 10:40:00,66.2,66.2,66.07,66.08,8300.0,43.839,43.839,43.7529,43.7595,8300.0
2006-01-31 10:50:00,66.08,66.16,65.93,66.0,20700.0,43.7595,43.8125,43.6602,43.7066,20700.0
2006-01-31 11:00:00,66.0,66.0,65.94,65.97,16600.0,43.7066,43.7066,43.6668,43.6867,16600.0
2006-01-31 11:10:00,65.97,65.98,65.93,65.93,11400.0,43.6867,43.6933,43.6602,43.6602,11400.0
2006-01-31 11:20:00,65.92,65.93,65.88,65.88,14300.0,43.6536,43.6602,43.6271,43.6271,14300.0
2006-01-31 11:30:00,65.88,65.92,65.87,65.89,41700.0,43.6271,43.6536,43.6205,43.6337,41700.0
2006-01-31 11:40:00,65.91,65.99,65.9,65.95,27700.0,43.647,43.6999,43.6403,43.6735,27700.0
2006-01-31 11:50:00,65.94,65.98,65.85,65.86,16100.0,43.6668,43.6933,43.6072,43.6139,16100.0
2006-01-31 12:00:00,65.86,65.96,65.86,65.95,18000.0,43.6139,43.6801,43.6139,43.6735,18000.0
2006-01-31 12:10:00,65.95,65.95,65.91,65.93,13500.0,43.6735,43.6735,43.647,43.6602,13500.0
2006-01-31 12:20:00,65.92,65.93,65.88,65.88,18900.0,43.6536,43.6602,43.6271,43.6271,18900.0
2006-01-31 12:30:00,65.87,65.9,65.84,65.89,18000.0,43.6205,43.6403,43.6006,43.6337,18000.0
2006-01-31 12:40:00,65.9,65.95,65.87,65.88,20200.0,43.6403,43.6735,43.6205,43.6271,20200.0
2006-01-31 12:50:00,65.88,65.88,65.85,65.87,12000.0,43.6271,43.6271,43.6072,43.6205,12000.0
2006-01-31 13:00:00,65.87,65.9,65.86,65.9,19000.0,43.6205,43.6403,43.6139,43.6403,19000.0
2006-01-31 13:10:00,65.9,65.96,65.9,65.96,11900.0,43.6403,43.6801,43.6403,43.6801,11900.0
2006-01-31 13:20:00,65.96,65.96,65.91,65.93,10500.0,43.6801,43.6801,43.647,43.6602,10500.0
2006-01-31 13:30:00,65.92,65.98,65.87,65.98,21600.0,43.6536,43.6933,43.6205,43.6933,21600.0
2006-01-31 13:40:00,65.95,66.11,65.95,66.06,23500.0,43.6735,43.7794,43.6735,43.7463,23500.0
2006-01-31 13:50:00,66.07,66.14,66.01,66.01,30600.0,43.7529,43.7993,43.7132,43.7132,30600.0
2006-01-31 14:00:00,66.01,66.08,65.98,66.07,25900.0,43.7132,43.7595,43.6933,43.7529,25900.0
2006-01-31 14:10:00,66.07,66.17,65.93,66.1,24800.0,43.7529,43.8191,43.6602,43.7728,24800.0
2006-01-31 14:20:00,66.08,66.08,65.86,65.93,22700.0,43.7595,43.7595,43.6139,43.6602,22700.0
2006-01-31 14:30:00,65.93,66.02,65.9,66.02,20000.0,43.6602,43.7198,43.6403,43.7198,20000.0
2006-01-31 14:40:00,66.05,66.17,66.03,66.16,20500.0,43.7397,43.8191,43.7264,43.8125,20500.0
2006-01-31 14:50:00,66.15,66.4,66.15,66.34,27000.0,43.8059,43.9715,43.8059,43.9317,27000.0
2006-01-31 15:00:00,66.4,66.55,66.3,66.54,28700.0,43.9715,44.0708,43.9052,44.0642,28700.0
2006-01-31 15:10:00,66.54,66.54,66.37,66.39,28900.0,44.0642,44.0642,43.9516,43.9648,28900.0
2006-01-31 15:20:00,66.39,66.48,66.38,66.41,31100.0,43.9648,44.0244,43.9582,43.9781,31100.0
2006-01-31 15:30:00,66.4,66.54,66.4,66.42,40500.0,43.9715,44.0642,43.9715,43.9847,40500.0
2006-01-31 15:40:00,66.34,66.34,66.08,66.08,43200.0,43.9317,43.9317,43.7595,43.7595,43200.0
2006-01-31 15:50:00,66.09,66.17,65.94,65.99,64300.0,43.7662,43.8191,43.6668,43.6999,64300.0
2006-02-01 09:30:00,65.91,65.91,65.73,65.8,17200.0,43.647,43.647,43.5278,43.5741,17200.0
2006-02-01 09:40:00,65.8,65.87,65.75,65.81,15600.0,43.5741,43.6205,43.541,43.5807,15600.0
2006-02-01 09:50:00,65.82,65.94,65.81,65.91,23500.0,43.5874,43.6668,43.5807,43.647,23500.0
2006-02-01 10:00:00,65.91,65.96,65.74,65.85,26900.0,43.647,43.6801,43.5344,43.6072,26900.0
2006-02-01 10:10:00,65.85,66.0,65.79,65.98,89100.0,43.6072,43.7066,43.5675,43.6933,89100.0
2006-02-01 10:20:00,65.98,66.2,65.98,66.18,14800.0,43.6933,43.839,43.6933,43.8258,14800.0
2006-02-01 10:30:00,66.2,66.21,66.04,66.04,28000.0,43.839,43.8456,43.7331,43.7331,28000.0
2006-02-01 10:40:00,66.07,66.07,65.8,65.96,29400.0,43.7529,43.7529,43.5741,43.6801,29400.0
2006-02-01 10:50:00,65.96,66.23,65.94,66.23,37700.0,43.6801,43.8589,43.6668,43.8589,37700.0
2006-02-01 11:00:00,66.22,66.23,66.12,66.14,18100.0,43.8523,43.8589,43.786,43.7993,18100.0
2006-02-01 11:10:00,66.12,66.12,66.0,66.05,18300.0,43.786,43.786,43.7066,43.7397,18300.0
2006-02-01 11:20:00,66.06,66.15,66.04,66.15,25100.0,43.7463,43.8059,43.7331,43.8059,25100.0
2006-02-01 11:30:00,66.15,66.18,66.1,66.14,16900.0,43.8059,43.8258,43.7728,43.7993,16900.0
2006-02-01 11:40:00,66.13,66.13,65.9,66.01,36600.0,43.7927,43.7927,43.6403,43.7132,36600.0
2006-02-01 11:50:00,66.0,66.06,65.97,65.97,18300.0,43.7066,43.7463,43.6867,43.6867,18300.0
2006-02-01 12:00:00,65.98,66.07,65.98,66.03,16400.0,43.6933,43.7529,43.6933,43.7264,16400.0
2006-02-01 12:10:00,66.02,66.02,65.88,65.89,28900.0,43.7198,43.7198,43.6271,43.6337,28900.0
2006-02-01 12:20:00,65.9,66.02,65.89,66.02,33700.0,43.6403,43.7198,43.6337,43.7198,33700.0
2006-02-01 12:30:00,66.03,66.12,66.02,66.05,31600.0,43.7264,43.786,43.7198,43.7397,31600.0
2006-02-01 12:40:00,66.02,66.08,66.0,66.05,12800.0,43.7198,43.7595,43.7066,43.7397,12800.0
2006-02-01 12:50:00,66.05,66.05,66.0,66.01,16500.0,43.7397,43.7397,43.7066,43.7132,16500.0
2006-02-01 13:00:00,66.01,66.04,66.0,66.03,17600.0,43.7132,43.7331,43.7066,43.7264,17600.0
2006-02-01 13:10:00,66.03,66.05,65.93,65.93,26000.0,43.7264,43.7397,43.6602,43.6602,26000.0
2006-02-01 13:20:00,65.9,65.97,65.89,65.96,20300.0,43.6403,43.6867,43.6337,43.6801,20300.0
2006-02-01 13:30:00,65.96,66.0,65.87,65.97,30300.0,43.6801,43.7066,43.6205,43.6867,30300.0
2006-02-01 13:40:00,65.97,65.98,65.88,65.9,58400.0,43.6867,43.6933,43.6271,43.6403,58400.0
2006-02-01 13:50:00,65.9,65.9,65.73,65.86,16100.0,43.6403,43.6403,43.5278,43.6139,16100.0
2006-02-01 14:00:00,65.86,65.98,65.82,65.87,22500.0,43.6139,43.6933,43.5874,43.6205,22500.0
2006-02-01 14:10:00,65.87,65.88,65.77,65.86,18900.0,43.6205,43.6271,43.5543,43.6139,18900.0
2006-02-01 14:20:00,65.87,65.87,65.62,65.7,28400.0,43.6205,43.6205,43.4549,43.5079,28400.0
2006-02-01 14:30:00,65.7,65.8,65.6,65.76,44600.0,43.5079,43.5741,43.4417,43.5476,44600.0
2006-02-01 14:40:00,65.76,65.76,65.6,65.64,21100.0,43.5476,43.5476,43.4417,43.4682,21100.0
2006-02-01 14:50:00,65.64,65.71,65.59,65.63,21600.0,43.4682,43.5145,43.4351,43.4615,21600.0
2006-02-01 15:00:00,65.63,65.63,65.49,65.56,39900.0,43.4615,43.4615,43.3688,43.4152,39900.0
2006-02-01 15:10:00,65.53,65.54,65.45,65.45,33400.0,43.3953,43.4019,43.3423,43.3423,33400.0
2006-02-01 15:20:00,65.45,65.48,65.4,65.4,39900.0,43.3423,43.3622,43.3092,43.3092,39900.0
2006-02-01 15:30:00,65.4,65.51,65.36,65.5,46500.0,43.3092,43.3821,43.2827,43.3755,46500.0
2006-02-01 15:40:00,65.49,65.49,65.42,65.45,68400.0,43.3688,43.3688,43.3225,43.3423,68400.0
2006-02-01 15:50:00,65.44,65.45,65.43,65.45,51500.0,43.3357,43.3423,43.3291,43.3423,51500.0
2006-02-02 09:30:00,65.4,65.43,65.01,65.01,17800.0,43.3092,43.3291,43.051,43.051,17800.0
2006-02-02 09:40:00,64.98,65.05,64.88,65.03,20100.0,43.0311,43.0775,42.9649,43.0642,20100.0
2006-02-02 09:50:00,65.03,65.12,65.03,65.12,36900.0,43.0642,43.1238,43.0642,43.1238,36900.0
2006-02-02 10:00:00,65.12,65.13,65.01,65.13,28400.0,43.1238,43.1304,43.051,43.1304,28400.0
2006-02-02 10:10:00,65.13,65.21,65.05,65.11,11700.0,43.1304,43.1834,43.0775,43.1172,11700.0
2006-02-02 10:20:00,65.13,65.35,65.13,65.33,18400.0,43.1304,43.2761,43.1304,43.2629,18400.0
2006-02-02 10:30:00,65.34,65.44,65.03,65.03,22500.0,43.2695,43.3357,43.0642,43.0642,22500.0
2006-02-02 10:40:00,65.0,65.07,64.8,64.92,18900.0,43.0443,43.0907,42.9119,42.9914,18900.0
2006-02-02 10:50:00,64.92,65.1,64.9,65.02,14500.0,42.9914,43.1106,42.9781,43.0576,14500.0
2006-02-02 11:00:00,64.96,64.96,64.88,64.92,61300.0,43.0179,43.0179,42.9649,42.9914,61300.0
2006-02-02 11:10:00,64.92,65.11,64.92,65.05,71200.0,42.9914,43.1172,42.9914,43.0775,71200.0
2006-02-02 11:20:00,65.02,65.05,64.87,64.9,37100.0,43.0576,43.0775,42.9583,42.9781,37100.0
2006-02-02 11:30:00,64.91,65.05,64.85,65.05,32400.0,42.9847,43.0775,42.945,43.0775,32400.0
2006-02-02 11:40:00,65.06,65.25,65.06,65.14,27200.0,43.0841,43.2099,43.0841,43.1371,27200.0
2006-02-02 11:50:00,65.13,65.15,65.09,65.13,16200.0,43.1304,43.1437,43.1039,43.1304,16200.0
2006-02-02 12:00:00,65.13,65.14,64.99,65.08,26900.0,43.1304,43.1371,43.0377,43.0973,26900.0
2006-02-02 12:10:00,65.07,65.1,65.02,65.06,17300.0,43.0907,43.1106,43.0576,43.0841,17300.0
2006-02-02 12:20:00,65.07,65.1,65.0,65.02,14700.0,43.0907,43.1106,43.0443,43.0576,14700.0
2006-02-02 12:30:00,65.03,65.09,64.99,65.06,26600.0,43.0642,43.1039,43.0377,43.0841,26600.0
2006-02-02 12:40:00,65.09,65.15,65.08,65.09,20500.0,43.1039,43.1437,43.0973,43.1039,20500.0
2006-02-02 12:50:00,65.09,65.1,65.04,65.05,15100.0,43.1039,43.1106,43.0708,43.0775,15100.0
2006-02-02 13:00:00,65.04,65.08,65.0,65.07,15000.0,43.0708,43.0973,43.0443,43.0907,15000.0
2006-02-02 13:10:00,65.06,65.08,65.02,65.05,17400.0,43.0841,43.0973,43.0576,43.0775,17400.0
2006-02-02 13:20:00,65.05,65.07,65.04,65.05,18200.0,43.0775,43.0907,43.0708,43.0775,18200.0
2006-02-02 13:30:00,65.06,65.08,64.92,64.98,27400.0,43.0841,43.0973,42.9914,43.0311,27400.0
2006-02-02 13:40:00,64.99,65.02,64.93,65.0,18900.0,43.0377,43.0576,42.998,43.0443,18900.0
2006-02-02 13:50:00,65.01,65.08,64.97,65.08,16100.0,43.051,43.0973,43.0245,43.0973,16100.0
2006-02-02 14:00:00,65.08,65.13,65.03,65.13,12500.0,43.0973,43.1304,43.0642,43.1304,12500.0
2006-02-02 14:10:00,65.16,65.18,65.06,65.09,27800.0,43.1503,43.1635,43.0841,43.1039,27800.0
2006-02-02 14:20:00,65.07,65.18,65.07,65.16,29400.0,43.0907,43.1635,43.0907,43.1503,29400.0
2006-02-02 14:30:00,65.17,65.32,65.15,65.28,34200.0,43.1569,43.2563,43.1437,43.2298,34200.0
2006-02-02 14:40:00,65.28,65.29,65.08,65.18,23600.0,43.2298,43.2364,43.0973,43.1635,23600.0
2006-02-02 14:50:00,65.18,65.27,65.15,65.15,21800.0,43.1635,43.2231,43.1437,43.1437,21800.0
2006-02-02 15:00:00,65.14,65.28,65.13,65.25,19000.0,43.1371,43.2298,43.1304,43.2099,19000.0
2006-02-02 15:10:00,65.25,65.28,65.19,65.24,19300.0,43.2099,43.2298,43.1702,43.2033,19300.0
2006-02-02 15:20:00,65.25,65.37,65.21,65.36,22700.0,43.2099,43.2894,43.1834,43.2827,22700.0
2006-02-02 15:30:00,65.35,65.38,65.29,65.36,36100.0,43.2761,43.296,43.2364,43.2827,36100.0
2006-02-02 15:40:00,65.37,65.49,65.34,65.49,30500.0,43.2894,43.3688,43.2695,43.3688,30500.0
2006-02-02 15:50:00,65.47,65.5,65.4,65.42,52400.0,43.3556,43.3755,43.3092,43.3225,52400.0
2006-02-03 09:30:00,65.43,65.43,65.06,65.09,15400.0,43.3291,43.3291,43.0841,43.1039,15400.0
2006-02-03 09:40:00,65.07,65.12,64.82,64.82,9000.0,43.0907,43.1238,42.9251,42.9251,9000.0
2006-02-03 09:50:00,64.82,64.88,64.73,64.86,24700.0,42.9251,42.9649,42.8655,42.9516,24700.0
2006-02-03 10:00:00,64.85,65.06,64.84,65.03,29800.0,42.945,43.0841,42.9384,43.0642,29800.0
2006-02-03 10:10:00,65.03,65.04,64.94,65.01,27900.0,43.0642,43.0708,43.0046,43.051,27900.0
2006-02-03 10:20:00,65.02,65.06,64.94,65.06,32600.0,43.0576,43.0841,43.0046,43.0841,32600.0
2006-02-03 10:30:00,65.06,65.06,64.91,65.04,11700.0,43.0841,43.0841,42.9847,43.0708,11700.0
2006-02-03 10:40:00,65.04,65.31,65.04,65.29,42600.0,43.0708,43.2496,43.0708,43.2364,42600.0
2006-02-03 10:50:00,65.29,65.48,65.29,65.35,27700.0,43.2364,43.3622,43.2364,43.2761,27700.0
2006-02-03 11:00:00,65.36,65.36,65.13,65.18,7000.0,43.2827,43.2827,43.1304,43.1635,7000.0
2006-02-03 11:10:00,65.2,65.2,65.07,65.09,11500.0,43.1768,43.1768,43.0907,43.1039,11500.0
2006-02-03 11:20:00,65.08,65.13,65.05,65.06,18200.0,43.0973,43.1304,43.0775,43.0841,18200.0
2006-02-03 11:30:00,65.06,65.09,64.97,65.01,25900.0,43.0841,43.1039,43.0245,43.051,25900.0
2006-02-03 11:40:00,65.01,65.08,65.0,65.0,15100.0,43.051,43.0973,43.0443,43.0443,15100.0
2006-02-03 11:50:00,65.0,65.01,64.95,64.99,19200.0,43.0443,43.051,43.0112,43.0377,19200.0
2006-02-03 12:00:00,64.99,65.05,64.99,65.04,19500.0,43.0377,43.0775,43.0377,43.0708,19500.0
2006-02-03 12:10:00,65.04,65.04,64.92,64.92,24400.0,43.0708,43.0708,42.9914,42.9914,24400.0
2006-02-03 12:20:00,64.95,64.95,64.81,64.85,15700.0,43.0112,43.0112,42.9185,42.945,15700.0
2006-02-03 12:30:00,64.86,65.05,64.86,65.05,26200.0,42.9516,43.0775,42.9516,43.0775,26200.0
2006-02-03 12:40:00,65.05,65.1,65.0,65.1,19100.0,43.0775,43.1106,43.0443,43.1106,19100.0
2006-02-03 12:50:00,65.1,65.19,65.1,65.14,11500.0,43.1106,43.1702,43.1106,43.1371,11500.0
2006-02-03 13:00:00,65.15,65.17,65.14,65.17,21800.0,43.1437,43.1569,43.1371,43.1569,21800.0
2006-02-03 13:10:00,65.17,65.18,65.14,65.17,25500.0,43.1569,43.1635,43.1371,43.1569,25500.0
2006-02-03 13:20:00,65.17,65.27,65.15,65.17,14600.0,43.1569,43.2231,43.1437,43.1569,14600.0
2006-02-03 13:30:00,65.16,65.21,65.12,65.21,21200.0,43.1503,43.1834,43.1238,43.1834,21200.0
2006-02-03 13:40:00,65.22,65.23,65.1,65.11,14900.0,43.19,43.1967,43.1106,43.1172,14900.0
2006-02-03 13:50:00,65.1,65.12,65.03,65.05,9100.0,43.1106,43.1238,43.0642,43.0775,9100.0
2006-02-03 14:00:00,65.05,65.09,65.04,65.09,28300.0,43.0775,43.1039,43.0708,43.1039,28300.0
2006-02-03 14:10:00,65.09,65.09,64.91,64.93,40600.0,43.1039,43.1039,42.9847,42.998,40600.0
2006-02-03 14:20:00,64.92,64.93,64.88,64.93,33600.0,42.9914,42.998,42.9649,42.998,33600.0
2006-02-03 14:30:00,64.93,65.04,64.92,65.0,25000.0,42.998,43.0708,42.9914,43.0443,25000.0
2006-02-03 14:40:00,65.0,65.01,64.92,64.93,14000.0,43.0443,43.051,42.9914,42.998,14000.0
2006-02-03 14:50:00,64.93,64.94,64.84,64.88,24000.0,42.998,43.0046,42.9384,42.9649,24000.0
2006-02-03 15:00:00,64.87,64.99,64.86,64.97,19100.0,42.9583,43.0377,42.9516,43.0245,19100.0
2006-02-03 15:10:00,64.97,64.97,64.71,64.73,16800.0,43.0245,43.0245,42.8523,42.8655,16800.0
2006-02-03 15:20:00,64.73,64.74,64.63,64.65,18400.0,42.8655,42.8722,42.7993,42.8126,18400.0
2006-02-03 15:30:00,64.65,64.65,64.56,64.62,25600.0,42.8126,42.8126,42.753,42.7927,25600.0
2006-02-03 15:40:00,64.62,64.62,64.45,64.45,28800.0,42.7927,42.7927,42.6801,42.6801,28800.0
2006-02-03 15:50:00,64.47,64.53,64.43,64.52,53800.0,42.6934,42.7331,42.6669,42.7265,53800.0
2006-02-06 09:30:00,64.55,65.19,64.5,65.19,25500.0,42.7463,43.1702,42.7132,43.1702,25500.0
2006-02-06 09:40:00,65.17,65.92,65.17,65.86,42900.0,43.1569,43.6536,43.1569,43.6139,42900.0
2006-02-06 09:50:00,65.86,65.89,65.3,65.32,25800.0,43.6139,43.6337,43.243,43.2563,25800.0
2006-02-06 10:00:00,65.35,65.5,65.31,65.42,48000.0,43.2761,43.3755,43.2496,43.3225,48000.0
2006-02-06 10:10:00,65.43,65.58,65.42,65.58,19200.0,43.3291,43.4284,43.3225,43.4284,19200.0
2006-02-06 10:20:00,65.59,65.73,65.57,65.67,21000.0,43.4351,43.5278,43.4218,43.488,21000.0
2006-02-06 10:30:00,65.67,65.99,65.67,65.97,19900.0,43.488,43.6999,43.488,43.6867,19900.0
2006-02-06 10:40:00,65.98,66.23,65.98,66.19,51400.0,43.6933,43.8589,43.6933,43.8324,51400.0
2006-02-06 10:50:00,66.2,66.39,66.19,66.21,23400.0,43.839,43.9648,43.8324,43.8456,23400.0
2006-02-06 11:00:00,66.2,66.4,66.2,66.3,35000.0,43.839,43.9715,43.839,43.9052,35000.0
2006-02-06 11:10:00,66.32,66.32,66.17,66.18,15400.0,43.9185,43.9185,43.8191,43.8258,15400.0
2006-02-06 11:20:00,66.18,66.4,66.18,66.36,11500.0,43.8258,43.9715,43.8258,43.945,11500.0
2006-02-06 11:30:00,66.36,66.44,66.35,66.37,20700.0,43.945,43.9979,43.9383,43.9516,20700.0
2006-02-06 11:40:00,66.39,66.51,66.39,66.5,12400.0,43.9648,44.0443,43.9648,44.0377,12400.0
2006-02-06 11:50:00,66.49,66.53,66.44,66.44,9800.0,44.0311,44.0575,43.9979,43.9979,9800.0
2006-02-06 12:00:00,66.45,66.48,66.39,66.4,21300.0,44.0046,44.0244,43.9648,43.9715,21300.0
2006-02-06 12:10:00,66.39,66.39,66.34,66.36,12400.0,43.9648,43.9648,43.9317,43.945,12400.0
2006-02-06 12:20:00,66.36,66.41,66.33,66.33,14100.0,43.945,43.9781,43.9251,43.9251,14100.0
2006-02-06 12:30:00,66.33,66.37,66.11,66.11,19700.0,43.9251,43.9516,43.7794,43.7794,19700.0
2006-02-06 12:40:00,66.12,66.12,66.09,66.1,9300.0,43.786,43.786,43.7662,43.7728,9300.0
2006-02-06 12:50:00,66.11,66.21,66.11,66.2,8700.0,43.7794,43.8456,43.7794,43.839,8700.0
2006-02-06 13:00:00,66.19,66.29,66.19,66.28,9500.0,43.8324,43.8986,43.8324,43.892,9500.0
2006-02-06 13:10:00,66.28,66.29,66.21,66.23,14500.0,43.892,43.8986,43.8456,43.8589,14500.0
2006-02-06 13:20:00,66.24,66.26,66.24,66.25,8500.0,43.8655,43.8787,43.8655,43.8721,8500.0
2006-02-06 13:30:00,66.25,66.3,66.21,66.21,13000.0,43.8721,43.9052,43.8456,43.8456,13000.0
2006-02-06 13:40:00,66.2,66.21,66.15,66.18,11800.0,43.839,43.8456,43.8059,43.8258,11800.0
2006-02-06 13:50:00,66.18,66.2,66.11,66.12,68200.0,43.8258,43.839,43.7794,43.786,68200.0
2006-02-06 14:00:00,66.12,66.12,65.89,66.08,36700.0,43.786,43.786,43.6337,43.7595,36700.0
2006-02-06 14:10:00,66.07,66.11,66.05,66.07,26100.0,43.7529,43.7794,43.7397,43.7529,26100.0
2006-02-06 14:20:00,66.03,66.22,66.03,66.22,10000.0,43.7264,43.8523,43.7264,43.8523,10000.0
2006-02-06 14:30:00,66.22,66.34,66.22,66.25,14800.0,43.8523,43.9317,43.8523,43.8721,14800.0
2006-02-06 14:40:00,66.25,66.26,66.16,66.18,37900.0,43.8721,43.8787,43.8125,43.8258,37900.0
2006-02-06 14:50:00,66.19,66.46,66.18,66.45,43600.0,43.8324,44.0112,43.8258,44.0046,43600.0
2006-02-06 15:00:00,66.44,66.46,66.27,66.36,17100.0,43.9979,44.0112,43.8854,43.945,17100.0
2006-02-06 15:10:00,66.35,66.45,66.35,66.38,13600.0,43.9383,44.0046,43.9383,43.9582,13600.0
2006-02-06 15:20:00,66.39,66.6,66.37,66.55,43100.0,43.9648,44.1039,43.9516,44.0708,43100.0
2006-02-06 15:30:00,66.56,66.7,66.55,66.69,68200.0,44.0774,44.1701,44.0708,44.1635,68200.0
2006-02-06 15:40:00,66.69,66.97,66.67,66.9,73400.0,44.1635,44.3489,44.1503,44.3026,73400.0
2006-02-06 15:50:00,66.91,66.92,66.71,66.71,57500.0,44.3092,44.3158,44.1767,44.1767,57500.0
2006-02-07 09:30:00,67.05,67.37,66.98,67.35,42700.0,44.4019,44.6138,44.3555,44.6006,42700.0
2006-02-07 09:40:00,67.47,68.0,67.38,67.87,77100.0,44.68,45.031,44.6204,44.9449,77100.0
2006-02-07 09:50:00,67.87,67.87,67.42,67.49,55000.0,44.9449,44.9449,44.6469,44.6933,55000.0
2006-02-07 10:00:00,67.47,67.72,67.42,67.69,47000.0,44.68,44.8456,44.6469,44.8257,47000.0
2006-02-07 10:10:00,67.69,67.78,67.5,67.51,26200.0,44.8257,44.8853,44.6999,44.7065,26200.0
2006-02-07 10:20:00,67.55,67.64,67.35,67.35,41000.0,44.733,44.7926,44.6006,44.6006,41000.0
2006-02-07 10:30:00,67.34,67.45,67.25,67.25,39700.0,44.5939,44.6668,44.5343,44.5343,39700.0
2006-02-07 10:40:00,67.25,67.33,67.13,67.29,31300.0,44.5343,44.5873,44.4549,44.5608,31300.0
2006-02-07 10:50:00,67.29,67.4,67.18,67.33,20100.0,44.5608,44.6337,44.488,44.5873,20100.0
2006-02-07 11:00:00,67.31,67.38,67.27,67.27,27700.0,44.5741,44.6204,44.5476,44.5476,27700.0
2006-02-07 11:10:00,67.28,67.3,67.09,67.1,32800.0,44.5542,44.5675,44.4284,44.435,32800.0
2006-02-07 11:20:00,67.09,67.34,67.07,67.29,25100.0,44.4284,44.5939,44.4151,44.5608,25100.0
2006-02-07 11:30:00,67.29,67.3,67.17,67.19,20800.0,44.5608,44.5675,44.4814,44.4946,20800.0
2006-02-07 11:40:00,67.2,67.25,67.16,67.24,16700.0,44.5012,44.5343,44.4747,44.5277,16700.0
2006-02-07 11:50:00,67.24,67.42,67.21,67.37,16600.0,44.5277,44.6469,44.5079,44.6138,16600.0
2006-02-07 12:00:00,67.36,67.38,67.19,67.2,15400.0,44.6072,44.6204,44.4946,44.5012,15400.0
2006-02-07 12:10:00,67.19,67.19,67.0,67.16,24100.0,44.4946,44.4946,44.3688,44.4747,24100.0
2006-02-07 12:20:00,67.16,67.22,66.95,67.02,13800.0,44.4747,44.5145,44.3357,44.382,13800.0
2006-02-07 12:30:00,67.02,67.02,66.98,67.0,27600.0,44.382,44.382,44.3555,44.3688,27600.0
2006-02-07 12:40:00,66.99,67.02,66.77,66.79,16900.0,44.3622,44.382,44.2165,44.2297,16900.0
2006-02-07 12:50:00,66.79,66.98,66.75,66.98,12500.0,44.2297,44.3555,44.2032,44.3555,12500.0
2006-02-07 13:00:00,66.94,66.94,66.67,66.7,22500.0,44.3291,44.3291,44.1503,44.1701,22500.0
2006-02-07 13:10:00,66.7,66.7,66.48,66.53,16900.0,44.1701,44.1701,44.0244,44.0575,16900.0
2006-02-07 13:20:00,66.51,67.0,66.51,66.97,30500.0,44.0443,44.3688,44.0443,44.3489,30500.0
2006-02-07 13:30:00,66.93,66.93,66.66,66.69,18100.0,44.3224,44.3224,44.1436,44.1635,18100.0
2006-02-07 13:40:00,66.69,66.7,66.54,66.59,18900.0,44.1635,44.1701,44.0642,44.0973,18900.0
2006-02-07 13:50:00,66.59,66.59,66.5,66.57,27700.0,44.0973,44.0973,44.0377,44.084,27700.0
2006-02-07 14:00:00,66.57,66.58,66.47,66.47,18700.0,44.084,44.0907,44.0178,44.0178,18700.0
2006-02-07 14:10:00,66.47,66.55,66.42,66.53,24300.0,44.0178,44.0708,43.9847,44.0575,24300.0
2006-02-07 14:20:00,66.54,66.8,66.46,66.78,31400.0,44.0642,44.2363,44.0112,44.2231,31400.0
2006-02-07 14:30:00,66.77,66.84,66.73,66.75,22400.0,44.2165,44.2628,44.19,44.2032,22400.0
2006-02-07 14:40:00,66.74,66.87,66.7,66.85,19100.0,44.1966,44.2827,44.1701,44.2695,19100.0
2006-02-07 14:50:00,66.87,67.03,66.77,67.0,60600.0,44.2827,44.3887,44.2165,44.3688,60600.0
2006-02-07 15:00:00,66.97,66.97,66.86,66.88,33000.0,44.3489,44.3489,44.2761,44.2893,33000.0
2006-02-07 15:10:00,66.88,67.0,66.86,66.93,23400.0,44.2893,44.3688,44.2761,44.3224,23400.0
2006-02-07 15:20:00,66.94,66.98,66.88,66.91,43500.0,44.3291,44.3555,44.2893,44.3092,43500.0
2006-02-07 15:30:00,66.89,66.94,66.85,66.89,41700.0,44.2959,44.3291,44.2695,44.2959,41700.0
2006-02-07 15:40:00,66.89,66.89,66.77,66.8,61400.0,44.2959,44.2959,44.2165,44.2363,61400.0
2006-02-07 15:50:00,66.8,66.89,66.76,66.86,59200.0,44.2363,44.2959,44.2099,44.2761,59200.0
2006-02-08 09:30:00,66.95,67.46,66.95,67.46,45700.0,44.3357,44.6734,44.3357,44.6734,45700.0
2006-02-08 09:40:00,67.45,67.58,67.22,67.57,46700.0,44.6668,44.7529,44.5145,44.7463,46700.0
2006-02-08 09:50:00,67.59,67.86,67.56,67.76,41200.0,44.7595,44.9383,44.7396,44.8721,41200.0
2006-02-08 10:00:00,67.78,68.07,67.71,67.71,44600.0,44.8853,45.0774,44.839,44.839,44600.0
2006-02-08 10:10:00,67.71,67.94,67.7,67.92,30800.0,44.839,44.9913,44.8323,44.978,30800.0
2006-02-08 10:20:00,67.92,68.49,67.91,68.42,100300.0,44.978,45.3555,44.9714,45.3091,100300.0
2006-02-08 10:30:00,68.42,68.6,68.24,68.48,86300.0,45.3091,45.4283,45.1899,45.3489,86300.0
2006-02-08 10:40:00,68.48,68.6,68.23,68.53,42900.0,45.3489,45.4283,45.1833,45.382,42900.0
2006-02-08 10:50:00,68.53,68.59,68.41,68.51,42500.0,45.382,45.4217,45.3025,45.3687,42500.0
2006-02-08 11:00:00,68.51,68.51,68.02,68.03,30200.0,45.3687,45.3687,45.0442,45.0509,30200.0
2006-02-08 11:10:00,68.04,68.09,67.81,67.92,41100.0,45.0575,45.0906,44.9052,44.978,41100.0
2006-02-08 11:20:00,67.9,68.19,67.87,68.12,51300.0,44.9648,45.1568,44.9449,45.1105,51300.0
2006-02-08 11:30:00,68.13,68.37,68.12,68.26,34400.0,45.1171,45.276,45.1105,45.2032,34400.0
2006-02-08 11:40:00,68.22,68.25,68.16,68.17,13100.0,45.1767,45.1966,45.137,45.1436,13100.0
2006-02-08 11:50:00,68.17,68.19,68.04,68.06,12700.0,45.1436,45.1568,45.0575,45.0707,12700.0
2006-02-08 12:00:00,68.06,68.2,68.06,68.18,30700.0,45.0707,45.1634,45.0707,45.1502,30700.0
2006-02-08 12:10:00,68.16,68.16,68.08,68.09,21400.0,45.137,45.137,45.084,45.0906,21400.0
2006-02-08 12:20:00,68.1,68.21,68.1,68.17,28600.0,45.0972,45.1701,45.0972,45.1436,28600.0
2006-02-08 12:30:00,68.17,68.18,68.13,68.15,13800.0,45.1436,45.1502,45.1171,45.1303,13800.0
2006-02-08 12:40:00,68.14,68.16,68.1,68.1,23300.0,45.1237,45.137,45.0972,45.0972,23300.0
2006-02-08 12:50:00,68.11,68.13,68.0,68.01,47500.0,45.1038,45.1171,45.031,45.0376,47500.0
2006-02-08 13:00:00,68.01,68.1,68.0,68.1,47700.0,45.0376,45.0972,45.031,45.0972,47700.0
2006-02-08 13:10:00,68.1,68.23,68.1,68.17,40000.0,45.0972,45.1833,45.0972,45.1436,40000.0
2006-02-08 13:20:00,68.16,68.17,68.09,68.15,26600.0,45.137,45.1436,45.0906,45.1303,26600.0
2006-02-08 13:30:00,68.14,68.18,68.07,68.16,49200.0,45.1237,45.1502,45.0774,45.137,49200.0
2006-02-08 13:40:00,68.17,68.21,68.13,68.19,22900.0,45.1436,45.1701,45.1171,45.1568,22900.0
2006-02-08 13:50:00,68.18,68.19,68.11,68.12,25100.0,45.1502,45.1568,45.1038,45.1105,25100.0
2006-02-08 14:00:00,68.12,68.21,68.11,68.18,16000.0,45.1105,45.1701,45.1038,45.1502,16000.0
2006-02-08 14:10:00,68.18,68.19,68.0,68.0,58600.0,45.1502,45.1568,45.031,45.031,58600.0
2006-02-08 14:20:00,68.0,68.1,68.0,68.02,18900.0,45.031,45.0972,45.031,45.0442,18900.0
2006-02-08 14:30:00,68.01,68.08,67.99,68.01,24500.0,45.0376,45.084,45.0244,45.0376,24500.0
2006-02-08 14:40:00,68.01,68.16,68.01,68.1,15100.0,45.0376,45.137,45.0376,45.0972,15100.0
2006-02-08 14:50:00,68.11,68.11,68.0,68.02,24600.0,45.1038,45.1038,45.031,45.0442,24600.0
2006-02-08 15:00:00,68.02,68.27,68.0,68.27,32500.0,45.0442,45.2098,45.031,45.2098,32500.0
2006-02-08 15:10:00,68.28,68.3,68.12,68.26,16100.0,45.2164,45.2297,45.1105,45.2032,16100.0
2006-02-08 15:20:00,68.24,68.26,68.15,68.15,22200.0,45.1899,45.2032,45.1303,45.1303,22200.0
2006-02-08 15:30:00,68.17,68.19,68.03,68.03,17100.0,45.1436,45.1568,45.0509,45.0509,17100.0
2006-02-08 15:40:00,68.03,68.28,68.03,68.22,35500.0,45.0509,45.2164,45.0509,45.1767,35500.0
2006-02-08 15:50:00,68.22,68.26,68.11,68.13,37600.0,45.1767,45.2032,45.1038,45.1171,37600.0
2006-02-09 09:30:00,68.11,68.35,68.11,68.11,36500.0,45.2525,45.412,45.2525,45.2525,36500.0
2006-02-09 09:40:00,68.12,68.3,68.05,68.13,23100.0,45.2592,45.3788,45.2127,45.2658,23100.0
2006-02-09 09:50:00,68.07,68.19,67.93,68.15,49900.0,45.226,45.3057,45.133,45.2791,49900.0
2006-02-09 10:00:00,68.12,68.29,68.07,68.14,26300.0,45.2592,45.3721,45.226,45.2725,26300.0
2006-02-09 10:10:00,68.14,68.26,68.14,68.25,12900.0,45.2725,45.3522,45.2725,45.3456,12900.0
2006-02-09 10:20:00,68.25,68.25,68.18,68.19,17300.0,45.3456,45.3456,45.2991,45.3057,17300.0
2006-02-09 10:30:00,68.2,68.33,68.2,68.29,25000.0,45.3123,45.3987,45.3123,45.3721,25000.0
2006-02-09 10:40:00,68.29,68.32,68.26,68.28,15300.0,45.3721,45.3921,45.3522,45.3655,15300.0
2006-02-09 10:50:00,68.24,68.24,68.1,68.17,15800.0,45.3389,45.3389,45.2459,45.2924,15800.0
2006-02-09 11:00:00,68.17,68.2,68.07,68.09,15800.0,45.2924,45.3123,45.226,45.2393,15800.0
2006-02-09 11:10:00,68.09,68.11,68.07,68.1,20400.0,45.2393,45.2525,45.226,45.2459,20400.0
2006-02-09 11:20:00,68.1,68.23,68.1,68.18,22700.0,45.2459,45.3323,45.2459,45.2991,22700.0
2006-02-09 11:30:00,68.19,68.34,68.19,68.3,21000.0,45.3057,45.4054,45.3057,45.3788,21000.0
2006-02-09 11:40:00,68.31,68.32,68.19,68.21,10100.0,45.3854,45.3921,45.3057,45.319,10100.0
2006-02-09 11:50:00,68.2,68.33,68.19,68.33,10300.0,45.3123,45.3987,45.3057,45.3987,10300.0
2006-02-09 12:00:00,68.33,68.34,68.19,68.31,12000.0,45.3987,45.4054,45.3057,45.3854,12000.0
2006-02-09 12:10:00,68.31,68.38,68.31,68.38,7600.0,45.3854,45.4319,45.3854,45.4319,7600.0
2006-02-09 12:20:00,68.38,68.42,68.31,68.42,19300.0,45.4319,45.4585,45.3854,45.4585,19300.0
2006-02-09 12:30:00,68.42,68.57,68.42,68.57,11200.0,45.4585,45.5582,45.4585,45.5582,11200.0
2006-02-09 12:40:00,68.6,68.65,68.58,68.61,5700.0,45.5781,45.6113,45.5648,45.5847,5700.0
2006-02-09 12:50:00,68.58,68.58,68.39,68.39,5800.0,45.5648,45.5648,45.4386,45.4386,5800.0
2006-02-09 13:00:00,68.39,68.5,68.35,68.46,14500.0,45.4386,45.5117,45.412,45.4851,14500.0
2006-02-09 13:10:00,68.46,68.51,68.38,68.4,10300.0,45.4851,45.5183,45.4319,45.4452,10300.0
2006-02-09 13:20:00,68.4,68.45,68.28,68.29,11300.0,45.4452,45.4784,45.3655,45.3721,11300.0
2006-02-09 13:30:00,68.34,68.4,68.3,68.37,4700.0,45.4054,45.4452,45.3788,45.4253,4700.0
2006-02-09 13:40:00,68.37,68.39,68.33,68.35,8400.0,45.4253,45.4386,45.3987,45.412,8400.0
2006-02-09 13:50:00,68.34,68.42,68.27,68.4,15300.0,45.4054,45.4585,45.3588,45.4452,15300.0
2006-02-09 14:00:00,68.4,68.42,68.21,68.21,18000.0,45.4452,45.4585,45.319,45.319,18000.0
2006-02-09 14:10:00,68.21,68.3,68.18,68.25,18500.0,45.319,45.3788,45.2991,45.3456,18500.0
2006-02-09 14:20:00,68.24,68.37,68.23,68.32,30400.0,45.3389,45.4253,45.3323,45.3921,30400.0
2006-02-09 14:30:00,68.32,68.37,68.22,68.3,18700.0,45.3921,45.4253,45.3256,45.3788,18700.0
2006-02-09 14:40:00,68.3,68.32,68.23,68.27,9100.0,45.3788,45.3921,45.3323,45.3588,9100.0
2006-02-09 14:50:00,68.27,68.28,68.23,68.25,11500.0,45.3588,45.3655,45.3323,45.3456,11500.0
2006-02-09 15:00:00,68.26,68.27,68.17,68.21,22100.0,45.3522,45.3588,45.2924,45.319,22100.0
2006-02-09 15:10:00,68.2,68.26,68.14,68.17,13300.0,45.3123,45.3522,45.2725,45.2924,13300.0
2006-02-09 15:20:00,68.18,68.29,68.17,68.25,31000.0,45.2991,45.3721,45.2924,45.3456,31000.0
2006-02-09 15:30:00,68.25,68.26,68.17,68.24,31000.0,45.3456,45.3522,45.2924,45.3389,31000.0
2006-02-09 15:40:00,68.24,68.25,68.12,68.22,51400.0,45.3389,45.3456,45.2592,45.3256,51400.0
2006-02-09 15:50:00,68.22,68.27,68.22,68.24,62800.0,45.3256,45.3588,45.3256,45.3389,62800.0
2006-02-10 09:30:00,67.75,67.99,67.7,67.99,24500.0,45.0134,45.1728,44.9801,45.1728,24500.0
2006-02-10 09:40:00,67.99,68.25,67.98,68.2,62000.0,45.1728,45.3456,45.1662,45.3123,62000.0
2006-02-10 09:50:00,68.22,68.48,68.22,68.47,47000.0,45.3256,45.4984,45.3256,45.4917,47000.0
2006-02-10 10:00:00,68.48,68.69,68.39,68.43,35700.0,45.4984,45.6379,45.4386,45.4652,35700.0
2006-02-10 10:10:00,68.38,68.39,68.23,68.28,18400.0,45.4319,45.4386,45.3323,45.3655,18400.0
2006-02-10 10:20:00,68.27,68.34,68.02,68.22,25000.0,45.3588,45.4054,45.1927,45.3256,25000.0
2006-02-10 10:30:00,68.22,68.29,68.12,68.15,22100.0,45.3256,45.3721,45.2592,45.2791,22100.0
2006-02-10 10:40:00,68.14,68.28,68.07,68.1,25700.0,45.2725,45.3655,45.226,45.2459,25700.0
2006-02-10 10:50:00,68.15,68.26,68.07,68.15,25100.0,45.2791,45.3522,45.226,45.2791,25100.0
2006-02-10 11:00:00,68.15,68.15,68.0,68.11,21000.0,45.2791,45.2791,45.1795,45.2525,21000.0
2006-02-10 11:10:00,68.09,68.09,67.84,67.91,18200.0,45.2393,45.2393,45.0732,45.1197,18200.0
2006-02-10 11:20:00,67.91,67.96,67.72,67.74,59200.0,45.1197,45.1529,44.9934,45.0067,59200.0
2006-02-10 11:30:00,67.75,67.9,67.74,67.89,19700.0,45.0134,45.113,45.0067,45.1064,19700.0
2006-02-10 11:40:00,67.9,67.96,67.87,67.87,18100.0,45.113,45.1529,45.0931,45.0931,18100.0
2006-02-10 11:50:00,67.85,67.96,67.81,67.92,27500.0,45.0798,45.1529,45.0532,45.1263,27500.0
2006-02-10 12:00:00,67.9,68.07,67.86,68.05,17000.0,45.113,45.226,45.0864,45.2127,17000.0
2006-02-10 12:10:00,68.04,68.17,67.98,68.14,18700.0,45.206,45.2924,45.1662,45.2725,18700.0
2006-02-10 12:20:00,68.14,68.24,68.09,68.1,15500.0,45.2725,45.3389,45.2393,45.2459,15500.0
2006-02-10 12:30:00,68.1,68.14,68.0,68.1,8000.0,45.2459,45.2725,45.1795,45.2459,8000.0
2006-02-10 12:40:00,68.12,68.12,68.05,68.09,12900.0,45.2592,45.2592,45.2127,45.2393,12900.0
2006-02-10 12:50:00,68.08,68.1,68.06,68.09,12800.0,45.2326,45.2459,45.2193,45.2393,12800.0
2006-02-10 13:00:00,68.09,68.22,68.09,68.13,10400.0,45.2393,45.3256,45.2393,45.2658,10400.0
2006-02-10 13:10:00,68.15,68.31,68.04,68.07,18500.0,45.2791,45.3854,45.206,45.226,18500.0
2006-02-10 13:20:00,68.06,68.09,67.92,68.07,18500.0,45.2193,45.2393,45.1263,45.226,18500.0
2006-02-10 13:30:00,68.08,68.11,68.04,68.1,15000.0,45.2326,45.2525,45.206,45.2459,15000.0
2006-02-10 13:40:00,68.1,68.14,68.0,68.03,14100.0,45.2459,45.2725,45.1795,45.1994,14100.0
2006-02-10 13:50:00,68.04,68.12,68.02,68.12,22400.0,45.206,45.2592,45.1927,45.2592,22400.0
2006-02-10 14:00:00,68.12,68.28,68.03,68.22,31500.0,45.2592,45.3655,45.1994,45.3256,31500.0
2006-02-10 14:10:00,68.21,68.34,68.21,68.33,16200.0,45.319,45.4054,45.319,45.3987,16200.0
2006-02-10 14:20:00,68.34,68.42,68.24,68.29,28900.0,45.4054,45.4585,45.3389,45.3721,28900.0
2006-02-10 14:30:00,68.3,68.52,68.29,68.52,12500.0,45.3788,45.5249,45.3721,45.5249,12500.0
2006-02-10 14:40:00,68.55,68.61,68.51,68.57,16500.0,45.5449,45.5847,45.5183,45.5582,16500.0
2006-02-10 14:50:00,68.58,68.71,68.57,68.62,15500.0,45.5648,45.6512,45.5582,45.5914,15500.0
2006-02-10 15:00:00,68.59,68.7,68.58,68.64,10900.0,45.5715,45.6445,45.5648,45.6047,10900.0
2006-02-10 15:10:00,68.64,68.82,68.64,68.8,13000.0,45.6047,45.7243,45.6047,45.711,13000.0
2006-02-10 15:20:00,68.79,68.88,68.59,68.59,15600.0,45.7043,45.7641,45.5715,45.5715,15600.0
2006-02-10 15:30:00,68.6,68.73,68.6,68.66,29500.0,45.5781,45.6645,45.5781,45.618,29500.0
2006-02-10 15:40:00,68.71,68.71,68.51,68.52,32400.0,45.6512,45.6512,45.5183,45.5249,32400.0
2006-02-10 15:50:00,68.51,68.62,68.51,68.56,41900.0,45.5183,45.5914,45.5183,45.5515,41900.0
2006-02-13 09:30:00,68.45,68.46,68.04,68.07,22500.0,45.4784,45.4851,45.206,45.226,22500.0
2006-02-13 09:40:00,68.08,68.1,67.7,67.7,35900.0,45.2326,45.2459,44.9801,44.9801,35900.0
2006-02-13 09:50:00,67.7,67.7,67.47,67.57,17000.0,44.9801,44.9801,44.8273,44.8938,17000.0
2006-02-13 10:00:00,67.55,67.65,67.53,67.59,14100.0,44.8805,44.9469,44.8672,44.9071,14100.0
2006-02-13 10:10:00,67.6,67.69,67.55,67.57,14400.0,44.9137,44.9735,44.8805,44.8938,14400.0
2006-02-13 10:20:00,67.53,67.54,67.34,67.46,31200.0,44.8672,44.8738,44.741,44.8207,31200.0
2006-02-13 10:30:00,67.48,67.61,67.47,67.61,15100.0,44.834,44.9203,44.8273,44.9203,15100.0
2006-02-13 10:40:00,67.61,67.61,67.41,67.43,14100.0,44.9203,44.9203,44.7875,44.8007,14100.0
2006-02-13 10:50:00,67.44,67.5,67.38,67.39,19900.0,44.8074,44.8473,44.7675,44.7742,19900.0
2006-02-13 11:00:00,67.39,67.45,67.34,67.45,13600.0,44.7742,44.814,44.741,44.814,13600.0
2006-02-13 11:10:00,67.45,67.49,67.44,67.49,17300.0,44.814,44.8406,44.8074,44.8406,17300.0
2006-02-13 11:20:00,67.49,67.6,67.44,67.45,23300.0,44.8406,44.9137,44.8074,44.814,23300.0
2006-02-13 11:30:00,67.47,67.47,67.39,67.4,25800.0,44.8273,44.8273,44.7742,44.7808,25800.0
2006-02-13 11:40:00,67.42,67.46,67.42,67.43,5600.0,44.7941,44.8207,44.7941,44.8007,5600.0
2006-02-13 11:50:00,67.43,67.68,67.43,67.68,20200.0,44.8007,44.9668,44.8007,44.9668,20200.0
2006-02-13 12:00:00,67.69,67.81,67.69,67.74,19500.0,44.9735,45.0532,44.9735,45.0067,19500.0
2006-02-13 12:10:00,67.71,67.83,67.7,67.79,14000.0,44.9868,45.0665,44.9801,45.0399,14000.0
2006-02-13 12:20:00,67.76,67.8,67.67,67.67,6700.0,45.02,45.0466,44.9602,44.9602,6700.0
2006-02-13 12:30:00,67.66,67.66,67.34,67.34,7200.0,44.9536,44.9536,44.741,44.741,7200.0
2006-02-13 12:40:00,67.31,67.31,67.18,67.31,16300.0,44.721,44.721,44.6346,44.721,16300.0
2006-02-13 12:50:00,67.32,67.49,67.31,67.46,9900.0,44.7277,44.8406,44.721,44.8207,9900.0
2006-02-13 13:00:00,67.43,67.52,67.43,67.48,6400.0,44.8007,44.8605,44.8007,44.834,6400.0
2006-02-13 13:10:00,67.47,67.49,67.27,67.27,17000.0,44.8273,44.8406,44.6944,44.6944,17000.0
2006-02-13 13:20:00,67.28,67.35,67.28,67.29,12400.0,44.7011,44.7476,44.7011,44.7077,12400.0
2006-02-13 13:30:00,67.28,67.38,67.14,67.37,34600.0,44.7011,44.7675,44.6081,44.7609,34600.0
2006-02-13 13:40:00,67.39,67.54,67.39,67.51,26400.0,44.7742,44.8738,44.7742,44.8539,26400.0
2006-02-13 13:50:00,67.51,67.51,67.26,67.26,9800.0,44.8539,44.8539,44.6878,44.6878,9800.0
2006-02-13 14:00:00,67.23,67.44,67.23,67.36,15000.0,44.6679,44.8074,44.6679,44.7542,15000.0
2006-02-13 14:10:00,67.34,67.35,67.27,67.27,10500.0,44.741,44.7476,44.6944,44.6944,10500.0
2006-02-13 14:20:00,67.27,67.3,67.15,67.18,10100.0,44.6944,44.7144,44.6147,44.6346,10100.0
2006-02-13 14:30:00,67.16,67.26,67.15,67.15,10300.0,44.6214,44.6878,44.6147,44.6147,10300.0
2006-02-13 14:40:00,67.14,67.16,67.05,67.13,23100.0,44.6081,44.6214,44.5483,44.6014,23100.0
2006-02-13 14:50:00,67.11,67.13,66.93,67.04,23000.0,44.5881,44.6014,44.4685,44.5416,23000.0
2006-02-13 15:00:00,67.03,67.13,67.03,67.13,10900.0,44.535,44.6014,44.535,44.6014,10900.0
2006-02-13 15:10:00,67.11,67.11,66.98,67.03,14100.0,44.5881,44.5881,44.5018,44.535,14100.0
2006-02-13 15:20:00,67.03,67.1,67.03,67.08,12900.0,44.535,44.5815,44.535,44.5682,12900.0
2006-02-13 15:30:00,67.09,67.31,67.09,67.31,25600.0,44.5749,44.721,44.5749,44.721,25600.0
2006-02-13 15:40:00,67.3,67.34,67.27,67.29,29000.0,44.7144,44.741,44.6944,44.7077,29000.0
2006-02-13 15:50:00,67.31,67.43,67.31,67.35,33800.0,44.721,44.8007,44.721,44.7476,33800.0
2006-02-14 09:30:00,67.17,67.19,67.03,67.03,25900.0,44.628,44.6413,44.535,44.535,25900.0
2006-02-14 09:40:00,67.03,67.18,66.84,67.13,28100.0,44.535,44.6346,44.4088,44.6014,28100.0
2006-02-14 09:50:00,67.13,67.66,67.07,67.66,32500.0,44.6014,44.9536,44.5616,44.9536,32500.0
2006-02-14 10:00:00,67.8,67.81,67.41,67.56,29100.0,45.0466,45.0532,44.7875,44.8871,29100.0
2006-02-14 10:10:00,67.58,67.82,67.57,67.8,21500.0,44.9004,45.0599,44.8938,45.0466,21500.0
2006-02-14 10:20:00,67.79,67.99,67.77,67.9,60500.0,45.0399,45.1728,45.0266,45.113,60500.0
2006-02-14 10:30:00,67.89,68.01,67.8,67.96,83000.0,45.1064,45.1861,45.0466,45.1529,83000.0
2006-02-14 10:40:00,67.94,68.04,67.89,67.94,22700.0,45.1396,45.206,45.1064,45.1396,22700.0
2006-02-14 10:50:00,67.96,68.03,67.84,68.01,19800.0,45.1529,45.1994,45.0732,45.1861,19800.0
2006-02-14 11:00:00,67.98,68.15,67.88,68.05,16100.0,45.1662,45.2791,45.0997,45.2127,16100.0
2006-02-14 11:10:00,68.03,68.26,68.02,68.2,18100.0,45.1994,45.3522,45.1927,45.3123,18100.0
2006-02-14 11:20:00,68.21,68.41,68.21,68.36,27300.0,45.319,45.4519,45.319,45.4186,27300.0
2006-02-14 11:30:00,68.43,68.64,68.43,68.58,25600.0,45.4652,45.6047,45.4652,45.5648,25600.0
2006-02-14 11:40:00,68.58,68.61,68.45,68.47,23800.0,45.5648,45.5847,45.4784,45.4917,23800.0
2006-02-14 11:50:00,68.46,68.75,68.46,68.71,19300.0,45.4851,45.6778,45.4851,45.6512,19300.0
2006-02-14 12:00:00,68.73,68.81,68.68,68.8,14000.0,45.6645,45.7176,45.6313,45.711,14000.0
2006-02-14 12:10:00,68.78,68.8,68.72,68.75,14000.0,45.6977,45.711,45.6578,45.6778,14000.0
2006-02-14 12:20:00,68.75,68.8,68.72,68.72,8000.0,45.6778,45.711,45.6578,45.6578,8000.0
2006-02-14 12:30:00,68.7,68.71,68.63,68.7,4100.0,45.6445,45.6512,45.598,45.6445,4100.0
2006-02-14 12:40:00,68.69,68.71,68.5,68.51,9100.0,45.6379,45.6512,45.5117,45.5183,9100.0
2006-02-14 12:50:00,68.52,68.52,68.41,68.41,6500.0,45.5249,45.5249,45.4519,45.4519,6500.0
2006-02-14 13:00:00,68.41,68.43,68.32,68.34,10000.0,45.4519,45.4652,45.3921,45.4054,10000.0
2006-02-14 13:10:00,68.35,68.57,68.31,68.54,11500.0,45.412,45.5582,45.3854,45.5382,11500.0
2006-02-14 13:20:00,68.53,68.53,68.44,68.5,10100.0,45.5316,45.5316,45.4718,45.5117,10100.0
2006-02-14 13:30:00,68.54,68.62,68.54,68.58,10400.0,45.5382,45.5914,45.5382,45.5648,10400.0
2006-02-14 13:40:00,68.58,68.62,68.53,68.58,11200.0,45.5648,45.5914,45.5316,45.5648,11200.0
2006-02-14 13:50:00,68.58,68.58,68.42,68.42,6200.0,45.5648,45.5648,45.4585,45.4585,6200.0
2006-02-14 14:00:00,68.38,68.47,68.31,68.39,14200.0,45.4319,45.4917,45.3854,45.4386,14200.0
2006-02-14 14:10:00,68.4,68.48,68.35,68.35,13600.0,45.4452,45.4984,45.412,45.412,13600.0
2006-02-14 14:20:00,68.37,68.67,68.35,68.67,9200.0,45.4253,45.6246,45.412,45.6246,9200.0
2006-02-14 14:30:00,68.67,68.67,68.61,68.62,17100.0,45.6246,45.6246,45.5847,45.5914,17100.0
2006-02-14 14:40:00,68.63,68.7,68.59,68.7,24300.0,45.598,45.6445,45.5715,45.6445,24300.0
2006-02-14 14:50:00,68.7,68.8,68.7,68.79,14900.0,45.6445,45.711,45.6445,45.7043,14900.0
2006-02-14 15:00:00,68.78,68.8,68.57,68.59,14300.0,45.6977,45.711,45.5582,45.5715,14300.0
2006-02-14 15:10:00,68.56,68.64,68.52,68.53,19500.0,45.5515,45.6047,45.5249,45.5316,19500.0
2006-02-14 15:20:00,68.53,68.64,68.53,68.64,26600.0,45.5316,45.6047,45.5316,45.6047,26600.0
2006-02-14 15:30:00,68.64,68.64,68.52,68.53,24700.0,45.6047,45.6047,45.5249,45.5316,24700.0
2006-02-14 15:40:00,68.53,68.54,68.44,68.44,22600.0,45.5316,45.5382,45.4718,45.4718,22600.0
2006-02-14 15:50:00,68.46,68.59,68.46,68.57,23500.0,45.4851,45.5715,45.4851,45.5582,23500.0
2006-02-15 09:30:00,68.5,68.5,68.0,68.12,15800.0,45.5117,45.5117,45.1795,45.2592,15800.0
2006-02-15 09:40:00,68.07,68.22,67.99,68.22,20300.0,45.226,45.3256,45.1728,45.3256,20300.0
2006-02-15 09:50:00,68.22,68.23,67.99,68.12,37800.0,45.3256,45.3323,45.1728,45.2592,37800.0
2006-02-15 10:00:00,68.12,68.18,67.99,68.18,23100.0,45.2592,45.2991,45.1728,45.2991,23100.0
2006-02-15 10:10:00,68.24,68.35,68.2,68.22,25000.0,45.3389,45.412,45.3123,45.3256,25000.0
2006-02-15 10:20:00,68.22,68.35,68.0,68.03,51500.0,45.3256,45.412,45.1795,45.1994,51500.0
2006-02-15 10:30:00,68.06,68.26,68.04,68.1,11800.0,45.2193,45.3522,45.206,45.2459,11800.0
2006-02-15 10:40:00,68.1,68.3,68.08,68.28,13500.0,45.2459,45.3788,45.2326,45.3655,13500.0
2006-02-15 10:50:00,68.28,68.41,68.17,68.17,17700.0,45.3655,45.4519,45.2924,45.2924,17700.0
2006-02-15 11:00:00,68.14,68.16,67.99,68.1,12900.0,45.2725,45.2858,45.1728,45.2459,12900.0
2006-02-15 11:10:00,68.12,68.15,68.0,68.02,12300.0,45.2592,45.2791,45.1795,45.1927,12300.0
2006-02-15 11:20:00,68.01,68.05,67.99,67.99,15300.0,45.1861,45.2127,45.1728,45.1728,15300.0
2006-02-15 11:30:00,68.0,68.08,67.98,68.05,37300.0,45.1795,45.2326,45.1662,45.2127,37300.0
2006-02-15 11:40:00,68.07,68.2,68.05,68.13,14900.0,45.226,45.3123,45.2127,45.2658,14900.0
2006-02-15 11:50:00,68.14,68.28,68.14,68.19,11700.0,45.2725,45.3655,45.2725,45.3057,11700.0
2006-02-15 12:00:00,68.19,68.31,68.1,68.3,13800.0,45.3057,45.3854,45.2459,45.3788,13800.0
2006-02-15 12:10:00,68.3,68.34,68.15,68.2,24100.0,45.3788,45.4054,45.2791,45.3123,24100.0
2006-02-15 12:20:00,68.2,68.23,68.09,68.11,49900.0,45.3123,45.3323,45.2393,45.2525,49900.0
2006-02-15 12:30:00,68.1,68.16,67.97,68.05,28000.0,45.2459,45.2858,45.1595,45.2127,28000.0
2006-02-15 12:40:00,68.03,68.15,67.98,68.13,27300.0,45.1994,45.2791,45.1662,45.2658,27300.0
2006-02-15 12:50:00,68.09,68.09,67.97,68.0,27200.0,45.2393,45.2393,45.1595,45.1795,27200.0
2006-02-15 13:00:00,67.99,68.05,67.96,68.0,29000.0,45.1728,45.2127,45.1529,45.1795,29000.0
2006-02-15 13:10:00,68.0,68.08,67.98,68.0,16300.0,45.1795,45.2326,45.1662,45.1795,16300.0
2006-02-15 13:20:00,68.02,68.05,67.97,68.0,12400.0,45.1927,45.2127,45.1595,45.1795,12400.0
2006-02-15 13:30:00,67.97,68.03,67.97,67.99,20100.0,45.1595,45.1994,45.1595,45.1728,20100.0
2006-02-15 13:40:00,67.99,68.02,67.98,68.0,28900.0,45.1728,45.1927,45.1662,45.1795,28900.0
2006-02-15 13:50:00,68.0,68.18,68.0,68.15,31100.0,45.1795,45.2991,45.1795,45.2791,31100.0
2006-02-15 14:00:00,68.15,68.17,68.0,68.05,17300.0,45.2791,45.2924,45.1795,45.2127,17300.0
2006-02-15 14:10:00,68.04,68.09,68.0,68.07,16400.0,45.206,45.2393,45.1795,45.226,16400.0
2006-02-15 14:20:00,68.1,68.13,68.05,68.11,32500.0,45.2459,45.2658,45.2127,45.2525,32500.0
2006-02-15 14:30:00,68.11,68.11,68.03,68.08,36200.0,45.2525,45.2525,45.1994,45.2326,36200.0
2006-02-15 14:40:00,68.09,68.13,68.05,68.06,65700.0,45.2393,45.2658,45.2127,45.2193,65700.0
2006-02-15 14:50:00,68.07,68.07,67.99,68.02,22700.0,45.226,45.226,45.1728,45.1927,22700.0
2006-02-15 15:00:00,68.01,68.05,67.98,68.0,49700.0,45.1861,45.2127,45.1662,45.1795,49700.0
2006-02-15 15:10:00,67.99,68.02,67.96,67.99,42200.0,45.1728,45.1927,45.1529,45.1728,42200.0
2006-02-15 15:20:00,67.99,68.21,67.97,68.03,46700.0,45.1728,45.319,45.1595,45.1994,46700.0
2006-02-15 15:30:00,68.02,68.05,68.0,68.01,36000.0,45.1927,45.2127,45.1795,45.1861,36000.0
2006-02-15 15:40:00,68.0,68.03,67.96,68.0,53400.0,45.1795,45.1994,45.1529,45.1795,53400.0
2006-02-15 15:50:00,68.0,68.05,67.98,68.04,40900.0,45.1795,45.2127,45.1662,45.206,40900.0
2006-02-16 09:30:00,68.02,68.37,67.97,68.37,22100.0,45.1927,45.4253,45.1595,45.4253,22100.0
2006-02-16 09:40:00,68.37,68.38,67.93,68.14,21500.0,45.4253,45.4319,45.133,45.2725,21500.0
2006-02-16 09:50:00,68.14,68.23,68.06,68.21,24500.0,45.2725,45.3323,45.2193,45.319,24500.0
2006-02-16 10:00:00,68.21,68.34,68.17,68.29,17000.0,45.319,45.4054,45.2924,45.3721,17000.0
2006-02-16 10:10:00,68.31,68.36,68.25,68.25,8400.0,45.3854,45.4186,45.3456,45.3456,8400.0
2006-02-16 10:20:00,68.26,68.29,68.2,68.28,7700.0,45.3522,45.3721,45.3123,45.3655,7700.0
2006-02-16 10:30:00,68.29,68.41,68.29,68.29,13300.0,45.3721,45.4519,45.3721,45.3721,13300.0
2006-02-16 10:40:00,68.28,68.36,68.2,68.2,10300.0,45.3655,45.4186,45.3123,45.3123,10300.0
2006-02-16 10:50:00,68.2,68.23,67.92,67.93,12200.0,45.3123,45.3323,45.1263,45.133,12200.0
2006-02-16 11:00:00,67.94,68.02,67.94,68.02,21700.0,45.1396,45.1927,45.1396,45.1927,21700.0
2006-02-16 11:10:00,68.02,68.05,67.96,68.05,14800.0,45.1927,45.2127,45.1529,45.2127,14800.0
2006-02-16 11:20:00,68.07,68.1,68.03,68.04,12900.0,45.226,45.2459,45.1994,45.206,12900.0
2006-02-16 11:30:00,68.05,68.06,67.94,67.98,13400.0,45.2127,45.2193,45.1396,45.1662,13400.0
2006-02-16 11:40:00,67.98,68.04,67.96,68.0,9000.0,45.1662,45.206,45.1529,45.1795,9000.0
2006-02-16 11:50:00,68.0,68.03,67.85,67.98,24000.0,45.1795,45.1994,45.0798,45.1662,24000.0
2006-02-16 12:00:00,67.99,68.1,67.97,68.08,11700.0,45.1728,45.2459,45.1595,45.2326,11700.0
2006-02-16 12:10:00,68.09,68.18,68.08,68.09,10800.0,45.2393,45.2991,45.2326,45.2393,10800.0
2006-02-16 12:20:00,68.08,68.17,68.02,68.05,11200.0,45.2326,45.2924,45.1927,45.2127,11200.0
2006-02-16 12:30:00,68.05,68.14,68.01,68.13,13800.0,45.2127,45.2725,45.1861,45.2658,13800.0
2006-02-16 12:40:00,68.13,68.13,67.92,67.96,10800.0,45.2658,45.2658,45.1263,45.1529,10800.0
2006-02-16 12:50:00,67.94,68.01,67.94,68.0,5100.0,45.1396,45.1861,45.1396,45.1795,5100.0
2006-02-16 13:00:00,68.02,68.08,67.99,68.03,12500.0,45.1927,45.2326,45.1728,45.1994,12500.0
2006-02-16 13:10:00,68.01,68.12,68.01,68.12,3800.0,45.1861,45.2592,45.1861,45.2592,3800.0
2006-02-16 13:20:00,68.1,68.1,68.06,68.07,3300.0,45.2459,45.2459,45.2193,45.226,3300.0
2006-02-16 13:30:00,68.06,68.15,68.05,68.05,10700.0,45.2193,45.2791,45.2127,45.2127,10700.0
2006-02-16 13:40:00,68.06,68.06,67.92,68.03,15100.0,45.2193,45.2193,45.1263,45.1994,15100.0
2006-02-16 13:50:00,68.01,68.08,67.96,68.03,13700.0,45.1861,45.2326,45.1529,45.1994,13700.0
2006-02-16 14:00:00,68.02,68.05,68.01,68.01,30800.0,45.1927,45.2127,45.1861,45.1861,30800.0
2006-02-16 14:10:00,68.0,68.08,67.96,68.08,8600.0,45.1795,45.2326,45.1529,45.2326,8600.0
2006-02-16 14:20:00,68.02,68.09,68.0,68.0,6600.0,45.1927,45.2393,45.1795,45.1795,6600.0
2006-02-16 14:30:00,68.01,68.07,67.93,68.03,158800.0,45.1861,45.226,45.133,45.1994,158800.0
2006-02-16 14:40:00,68.02,68.07,68.0,68.01,6700.0,45.1927,45.226,45.1795,45.1861,6700.0
2006-02-16 14:50:00,68.0,68.02,67.94,68.02,10700.0,45.1795,45.1927,45.1396,45.1927,10700.0
2006-02-16 15:00:00,68.02,68.05,67.97,68.03,9600.0,45.1927,45.2127,45.1595,45.1994,9600.0
2006-02-16 15:10:00,68.03,68.07,68.03,68.06,7100.0,45.1994,45.226,45.1994,45.2193,7100.0
2006-02-16 15:20:00,68.07,68.16,68.01,68.03,22000.0,45.226,45.2858,45.1861,45.1994,22000.0
2006-02-16 15:30:00,68.02,68.15,68.02,68.08,21400.0,45.1927,45.2791,45.1927,45.2326,21400.0
2006-02-16 15:40:00,68.09,68.18,68.08,68.08,17300.0,45.2393,45.2991,45.2326,45.2326,17300.0
2006-02-16 15:50:00,68.1,68.22,68.09,68.21,24100.0,45.2459,45.3256,45.2393,45.319,24100.0
2006-02-17 09:30:00,68.6,68.85,68.51,68.7,103200.0,45.5781,45.7442,45.5183,45.6445,103200.0
2006-02-17 09:40:00,68.7,69.15,68.7,69.06,50900.0,45.6445,45.9435,45.6445,45.8837,50900.0
2006-02-17 09:50:00,69.06,69.07,68.86,69.06,23800.0,45.8837,45.8904,45.7508,45.8837,23800.0
2006-02-17 10:00:00,69.06,69.06,68.81,68.97,22900.0,45.8837,45.8837,45.7176,45.8239,22900.0
2006-02-17 10:10:00,69.02,69.06,68.88,68.96,29100.0,45.8572,45.8837,45.7641,45.8173,29100.0
2006-02-17 10:20:00,68.99,69.05,68.95,68.96,10300.0,45.8372,45.8771,45.8106,45.8173,10300.0
2006-02-17 10:30:00,68.96,69.07,68.88,68.91,10500.0,45.8173,45.8904,45.7641,45.7841,10500.0
2006-02-17 10:40:00,68.92,68.93,68.75,68.78,10100.0,45.7907,45.7974,45.6778,45.6977,10100.0
2006-02-17 10:50:00,68.8,68.8,68.59,68.6,11000.0,45.711,45.711,45.5715,45.5781,11000.0
2006-02-17 11:00:00,68.59,68.65,68.5,68.65,13800.0,45.5715,45.6113,45.5117,45.6113,13800.0
2006-02-17 11:10:00,68.67,68.78,68.61,68.66,12900.0,45.6246,45.6977,45.5847,45.618,12900.0
2006-02-17 11:20:00,68.65,68.67,68.57,68.62,5500.0,45.6113,45.6246,45.5582,45.5914,5500.0
2006-02-17 11:30:00,68.63,68.64,68.51,68.53,8700.0,45.598,45.6047,45.5183,45.5316,8700.0
2006-02-17 11:40:00,68.53,68.59,68.45,68.57,17700.0,45.5316,45.5715,45.4784,45.5582,17700.0
2006-02-17 11:50:00,68.58,68.71,68.54,68.69,20400.0,45.5648,45.6512,45.5382,45.6379,20400.0
2006-02-17 12:00:00,68.7,68.7,68.56,68.6,14400.0,45.6445,45.6445,45.5515,45.5781,14400.0
2006-02-17 12:10:00,68.64,68.65,68.54,68.55,4700.0,45.6047,45.6113,45.5382,45.5449,4700.0
2006-02-17 12:20:00,68.55,68.56,68.41,68.46,17000.0,45.5449,45.5515,45.4519,45.4851,17000.0
2006-02-17 12:30:00,68.45,68.5,68.45,68.47,9000.0,45.4784,45.5117,45.4784,45.4917,9000.0
2006-02-17 12:40:00,68.46,68.89,68.45,68.88,36700.0,45.4851,45.7708,45.4784,45.7641,36700.0
2006-02-17 12:50:00,68.87,68.99,68.87,68.96,6100.0,45.7575,45.8372,45.7575,45.8173,6100.0
2006-02-17 13:00:00,68.96,68.98,68.92,68.92,6300.0,45.8173,45.8306,45.7907,45.7907,6300.0
2006-02-17 13:10:00,68.92,68.97,68.89,68.97,7700.0,45.7907,45.8239,45.7708,45.8239,7700.0
2006-02-17 13:20:00,68.99,69.0,68.97,68.99,7700.0,45.8372,45.8439,45.8239,45.8372,7700.0
2006-02-17 13:30:00,68.98,69.0,68.9,69.0,19700.0,45.8306,45.8439,45.7774,45.8439,19700.0
2006-02-17 13:40:00,69.01,69.16,69.0,69.04,23800.0,45.8505,45.9502,45.8439,45.8704,23800.0
2006-02-17 13:50:00,69.07,69.07,68.86,68.86,18200.0,45.8904,45.8904,45.7508,45.7508,18200.0
2006-02-17 14:00:00,68.88,68.88,68.78,68.79,9700.0,45.7641,45.7641,45.6977,45.7043,9700.0
2006-02-17 14:10:00,68.8,68.81,68.62,68.73,19300.0,45.711,45.7176,45.5914,45.6645,19300.0
2006-02-17 14:20:00,68.73,68.73,68.65,68.73,21300.0,45.6645,45.6645,45.6113,45.6645,21300.0
2006-02-17 14:30:00,68.73,68.73,68.66,68.68,12600.0,45.6645,45.6645,45.618,45.6313,12600.0
2006-02-17 14:40:00,68.68,68.81,68.68,68.81,10900.0,45.6313,45.7176,45.6313,45.7176,10900.0
2006-02-17 14:50:00,68.79,68.97,68.79,68.9,17800.0,45.7043,45.8239,45.7043,45.7774,17800.0
2006-02-17 15:00:00,68.9,68.95,68.86,68.87,20000.0,45.7774,45.8106,45.7508,45.7575,20000.0
2006-02-17 15:10:00,68.87,68.92,68.85,68.91,46100.0,45.7575,45.7907,45.7442,45.7841,46100.0
2006-02-17 15:20:00,68.91,68.91,68.78,68.78,32300.0,45.7841,45.7841,45.6977,45.6977,32300.0
2006-02-17 15:30:00,68.78,68.78,68.69,68.7,22600.0,45.6977,45.6977,45.6379,45.6445,22600.0
2006-02-17 15:40:00,68.7,68.83,68.7,68.83,24700.0,45.6445,45.7309,45.6445,45.7309,24700.0
2006-02-17 15:50:00,68.83,68.98,68.82,68.87,38800.0,45.7309,45.8306,45.7243,45.7575,38800.0
2006-02-21 09:30:00,68.75,68.98,68.65,68.98,30400.0,45.6778,45.8306,45.6113,45.8306,30400.0
2006-02-21 09:40:00,68.98,69.7,68.98,69.57,42200.0,45.8306,46.3089,45.8306,46.2226,42200.0
2006-02-21 09:50:00,69.57,69.6,69.45,69.49,32500.0,46.2226,46.2425,46.1428,46.1694,32500.0
2006-02-21 10:00:00,69.46,69.66,69.46,69.59,16200.0,46.1495,46.2824,46.1495,46.2359,16200.0
2006-02-21 10:10:00,69.59,69.59,69.37,69.48,22800.0,46.2359,46.2359,46.0897,46.1628,22800.0
2006-02-21 10:20:00,69.45,69.6,69.45,69.52,22100.0,46.1428,46.2425,46.1428,46.1894,22100.0
2006-02-21 10:30:00,69.52,69.8,69.5,69.8,50500.0,46.1894,46.3754,46.1761,46.3754,50500.0
2006-02-21 10:40:00,69.76,69.97,69.76,69.87,52100.0,46.3488,46.4883,46.3488,46.4219,52100.0
2006-02-21 10:50:00,69.91,70.33,69.88,70.1,133200.0,46.4485,46.7275,46.4285,46.5747,133200.0
2006-02-21 11:00:00,70.1,70.17,69.87,69.89,27800.0,46.5747,46.6212,46.4219,46.4352,27800.0
2006-02-21 11:10:00,69.89,70.0,69.88,69.95,16700.0,46.4352,46.5083,46.4285,46.475,16700.0
2006-02-21 11:20:00,69.9,69.92,69.85,69.91,14800.0,46.4418,46.4551,46.4086,46.4485,14800.0
2006-02-21 11:30:00,69.91,69.95,69.85,69.87,15300.0,46.4485,46.475,46.4086,46.4219,15300.0
2006-02-21 11:40:00,69.87,69.87,69.65,69.71,16300.0,46.4219,46.4219,46.2757,46.3156,16300.0
2006-02-21 11:50:00,69.72,69.85,69.69,69.77,38700.0,46.3222,46.4086,46.3023,46.3555,38700.0
2006-02-21 12:00:00,69.77,69.81,69.65,69.73,35600.0,46.3555,46.382,46.2757,46.3289,35600.0
2006-02-21 12:10:00,69.74,69.9,69.74,69.9,9600.0,46.3355,46.4418,46.3355,46.4418,9600.0
2006-02-21 12:20:00,69.89,69.95,69.81,69.95,12200.0,46.4352,46.475,46.382,46.475,12200.0
2006-02-21 12:30:00,69.93,69.94,69.88,69.88,5900.0,46.4618,46.4684,46.4285,46.4285,5900.0
2006-02-21 12:40:00,69.9,69.97,69.83,69.89,14300.0,46.4418,46.4883,46.3953,46.4352,14300.0
2006-02-21 12:50:00,69.89,70.05,69.89,70.01,21300.0,46.4352,46.5415,46.4352,46.5149,21300.0
2006-02-21 13:00:00,70.01,70.18,70.01,70.13,18000.0,46.5149,46.6279,46.5149,46.5946,18000.0
2006-02-21 13:10:00,70.11,70.13,70.05,70.1,11800.0,46.5814,46.5946,46.5415,46.5747,11800.0
2006-02-21 13:20:00,70.1,70.15,70.02,70.06,10200.0,46.5747,46.6079,46.5216,46.5481,10200.0
2006-02-21 13:30:00,70.06,70.15,70.01,70.12,12600.0,46.5481,46.6079,46.5149,46.588,12600.0
2006-02-21 13:40:00,70.11,70.12,70.01,70.01,16300.0,46.5814,46.588,46.5149,46.5149,16300.0
2006-02-21 13:50:00,70.01,70.07,70.0,70.07,18000.0,46.5149,46.5548,46.5083,46.5548,18000.0
2006-02-21 14:00:00,70.03,70.28,70.02,70.02,26000.0,46.5282,46.6943,46.5216,46.5216,26000.0
2006-02-21 14:10:00,70.02,70.1,69.99,70.03,28700.0,46.5216,46.5747,46.5016,46.5282,28700.0
2006-02-21 14:20:00,70.03,70.03,69.86,70.01,22300.0,46.5282,46.5282,46.4152,46.5149,22300.0
2006-02-21 14:30:00,70.01,70.07,69.88,69.96,15800.0,46.5149,46.5548,46.4285,46.4817,15800.0
2006-02-21 14:40:00,69.98,70.13,69.84,69.91,19500.0,46.495,46.5946,46.402,46.4485,19500.0
2006-02-21 14:50:00,69.94,69.95,69.75,69.9,15000.0,46.4684,46.475,46.3422,46.4418,15000.0
2006-02-21 15:00:00,69.9,69.93,69.78,69.93,16000.0,46.4418,46.4618,46.3621,46.4618,16000.0
2006-02-21 15:10:00,69.93,70.06,69.91,70.04,15900.0,46.4618,46.5481,46.4485,46.5348,15900.0
2006-02-21 15:20:00,70.03,70.1,69.97,69.98,30500.0,46.5282,46.5747,46.4883,46.495,30500.0
2006-02-21 15:30:00,69.99,70.04,69.93,69.94,24400.0,46.5016,46.5348,46.4618,46.4684,24400.0
2006-02-21 15:40:00,69.94,69.94,69.83,69.86,36100.0,46.4684,46.4684,46.3953,46.4152,36100.0
2006-02-21 15:50:00,69.84,69.87,69.82,69.87,54900.0,46.402,46.4219,46.3887,46.4219,54900.0
2006-02-22 09:30:00,70.0,70.06,69.96,70.0,29100.0,46.5083,46.5481,46.4817,46.5083,29100.0
2006-02-22 09:40:00,69.99,70.0,69.75,69.83,26700.0,46.5016,46.5083,46.3422,46.3953,26700.0
2006-02-22 09:50:00,69.84,70.1,69.83,70.1,26200.0,46.402,46.5747,46.3953,46.5747,26200.0
2006-02-22 10:00:00,70.1,70.33,70.08,70.17,28300.0,46.5747,46.7275,46.5614,46.6212,28300.0
2006-02-22 10:10:00,70.2,70.2,70.03,70.1,11700.0,46.6411,46.6411,46.5282,46.5747,11700.0
2006-02-22 10:20:00,70.07,70.1,69.98,69.98,21300.0,46.5548,46.5747,46.495,46.495,21300.0
2006-02-22 10:30:00,69.98,70.02,69.89,69.93,19100.0,46.495,46.5216,46.4352,46.4618,19100.0
2006-02-22 10:40:00,69.91,69.91,69.78,69.78,19600.0,46.4485,46.4485,46.3621,46.3621,19600.0
2006-02-22 10:50:00,69.78,69.91,69.78,69.9,29200.0,46.3621,46.4485,46.3621,46.4418,29200.0
2006-02-22 11:00:00,69.91,69.97,69.9,69.93,11200.0,46.4485,46.4883,46.4418,46.4618,11200.0
2006-02-22 11:10:00,69.93,70.03,69.93,70.03,12600.0,46.4618,46.5282,46.4618,46.5282,12600.0
2006-02-22 11:20:00,70.03,70.15,70.02,70.14,15900.0,46.5282,46.6079,46.5216,46.6013,15900.0
2006-02-22 11:30:00,70.14,70.14,70.01,70.07,24500.0,46.6013,46.6013,46.5149,46.5548,24500.0
2006-02-22 11:40:00,70.06,70.15,70.02,70.11,9700.0,46.5481,46.6079,46.5216,46.5814,9700.0
2006-02-22 11:50:00,70.15,70.15,70.07,70.12,8700.0,46.6079,46.6079,46.5548,46.588,8700.0
2006-02-22 12:00:00,70.12,70.14,70.05,70.05,10800.0,46.588,46.6013,46.5415,46.5415,10800.0
2006-02-22 12:10:00,70.05,70.14,70.04,70.06,12200.0,46.5415,46.6013,46.5348,46.5481,12200.0
2006-02-22 12:20:00,70.07,70.09,70.05,70.05,8400.0,46.5548,46.5681,46.5415,46.5415,8400.0
2006-02-22 12:30:00,70.05,70.15,70.05,70.12,19200.0,46.5415,46.6079,46.5415,46.588,19200.0
2006-02-22 12:40:00,70.11,70.16,70.03,70.03,10200.0,46.5814,46.6146,46.5282,46.5282,10200.0
2006-02-22 12:50:00,70.03,70.13,70.03,70.13,6800.0,46.5282,46.5946,46.5282,46.5946,6800.0
2006-02-22 13:00:00,70.12,70.15,70.06,70.09,10100.0,46.588,46.6079,46.5481,46.5681,10100.0
2006-02-22 13:10:00,70.08,70.08,69.95,69.96,9800.0,46.5614,46.5614,46.475,46.4817,9800.0
2006-02-22 13:20:00,69.95,70.01,69.94,70.01,11400.0,46.475,46.5149,46.4684,46.5149,11400.0
2006-02-22 13:30:00,70.0,70.03,69.99,70.02,8600.0,46.5083,46.5282,46.5016,46.5216,8600.0
2006-02-22 13:40:00,69.99,69.99,69.92,69.92,12900.0,46.5016,46.5016,46.4551,46.4551,12900.0
2006-02-22 13:50:00,69.93,69.94,69.82,69.85,16400.0,46.4618,46.4684,46.3887,46.4086,16400.0
2006-02-22 14:00:00,69.83,69.83,69.69,69.7,16800.0,46.3953,46.3953,46.3023,46.3089,16800.0
2006-02-22 14:10:00,69.7,69.89,69.7,69.86,17400.0,46.3089,46.4352,46.3089,46.4152,17400.0
2006-02-22 14:20:00,69.86,69.9,69.81,69.81,16000.0,46.4152,46.4418,46.382,46.382,16000.0
2006-02-22 14:30:00,69.79,69.79,69.65,69.65,18100.0,46.3687,46.3687,46.2757,46.2757,18100.0
2006-02-22 14:40:00,69.63,69.66,69.53,69.64,33100.0,46.2624,46.2824,46.196,46.2691,33100.0
2006-02-22 14:50:00,69.65,69.65,69.58,69.6,30400.0,46.2757,46.2757,46.2292,46.2425,30400.0
2006-02-22 15:00:00,69.6,69.62,69.41,69.41,28200.0,46.2425,46.2558,46.1163,46.1163,28200.0
2006-02-22 15:10:00,69.35,69.42,69.33,69.42,32200.0,46.0764,46.1229,46.0631,46.1229,32200.0
2006-02-22 15:20:00,69.44,69.6,69.44,69.59,18400.0,46.1362,46.2425,46.1362,46.2359,18400.0
2006-02-22 15:30:00,69.59,69.68,69.59,69.68,32700.0,46.2359,46.2957,46.2359,46.2957,32700.0
2006-02-22 15:40:00,69.67,69.74,69.66,69.7,21400.0,46.289,46.3355,46.2824,46.3089,21400.0
2006-02-22 15:50:00,69.69,69.7,69.62,69.66,39200.0,46.3023,46.3089,46.2558,46.2824,39200.0
2006-02-23 09:30:00,69.58,69.58,69.44,69.52,10900.0,46.2292,46.2292,46.1362,46.1894,10900.0
2006-02-23 09:40:00,69.52,69.52,69.15,69.32,12800.0,46.1894,46.1894,45.9435,46.0565,12800.0
2006-02-23 09:50:00,69.35,69.35,69.1,69.17,15000.0,46.0764,46.0764,45.9103,45.9568,15000.0
2006-02-23 10:00:00,69.16,69.16,68.94,68.95,20400.0,45.9502,45.9502,45.804,45.8106,20400.0
2006-02-23 10:10:00,68.95,69.07,68.86,69.04,18500.0,45.8106,45.8904,45.7508,45.8704,18500.0
2006-02-23 10:20:00,69.04,69.1,69.04,69.08,5700.0,45.8704,45.9103,45.8704,45.897,5700.0
2006-02-23 10:30:00,69.03,69.09,68.88,69.02,13900.0,45.8638,45.9037,45.7641,45.8572,13900.0
2006-02-23 10:40:00,69.0,69.07,68.95,69.05,13500.0,45.8439,45.8904,45.8106,45.8771,13500.0
2006-02-23 10:50:00,69.05,69.07,68.96,69.03,10300.0,45.8771,45.8904,45.8173,45.8638,10300.0
2006-02-23 11:00:00,69.04,69.05,68.97,68.98,13400.0,45.8704,45.8771,45.8239,45.8306,13400.0
2006-02-23 11:10:00,68.99,69.16,68.99,69.16,12500.0,45.8372,45.9502,45.8372,45.9502,12500.0
2006-02-23 11:20:00,69.16,69.41,69.16,69.4,10000.0,45.9502,46.1163,45.9502,46.1096,10000.0
2006-02-23 11:30:00,69.42,69.42,69.32,69.35,13900.0,46.1229,46.1229,46.0565,46.0764,13900.0
2006-02-23 11:40:00,69.35,69.36,69.24,69.26,10400.0,46.0764,46.083,46.0033,46.0166,10400.0
2006-02-23 11:50:00,69.24,69.32,69.24,69.31,13800.0,46.0033,46.0565,46.0033,46.0498,13800.0
2006-02-23 12:00:00,69.31,69.36,69.27,69.35,7800.0,46.0498,46.083,46.0233,46.0764,7800.0
2006-02-23 12:10:00,69.35,69.39,69.25,69.35,10200.0,46.0764,46.103,46.01,46.0764,10200.0
2006-02-23 12:20:00,69.35,69.5,69.35,69.47,18500.0,46.0764,46.1761,46.0764,46.1561,18500.0
2006-02-23 12:30:00,69.47,69.75,69.47,69.74,21400.0,46.1561,46.3422,46.1561,46.3355,21400.0
2006-02-23 12:40:00,69.74,69.94,69.74,69.92,24200.0,46.3355,46.4684,46.3355,46.4551,24200.0
2006-02-23 12:50:00,69.92,70.0,69.84,69.86,26000.0,46.4551,46.5083,46.402,46.4152,26000.0
2006-02-23 13:00:00,69.84,69.97,69.84,69.94,8000.0,46.402,46.4883,46.402,46.4684,8000.0
2006-02-23 13:10:00,69.94,69.94,69.83,69.83,15700.0,46.4684,46.4684,46.3953,46.3953,15700.0
2006-02-23 13:20:00,69.86,69.86,69.69,69.69,12400.0,46.4152,46.4152,46.3023,46.3023,12400.0
2006-02-23 13:30:00,69.7,69.7,69.55,69.55,11600.0,46.3089,46.3089,46.2093,46.2093,11600.0
2006-02-23 13:40:00,69.56,69.59,69.55,69.57,9900.0,46.2159,46.2359,46.2093,46.2226,9900.0
2006-02-23 13:50:00,69.58,69.59,69.53,69.54,8600.0,46.2292,46.2359,46.196,46.2026,8600.0
2006-02-23 14:00:00,69.53,69.53,69.46,69.48,13200.0,46.196,46.196,46.1495,46.1628,13200.0
2006-02-23 14:10:00,69.48,69.53,69.43,69.46,14500.0,46.1628,46.196,46.1296,46.1495,14500.0
2006-02-23 14:20:00,69.44,69.53,69.4,69.52,10800.0,46.1362,46.196,46.1096,46.1894,10800.0
2006-02-23 14:30:00,69.54,69.7,69.53,69.65,7600.0,46.2026,46.3089,46.196,46.2757,7600.0
2006-02-23 14:40:00,69.66,69.76,69.64,69.74,7300.0,46.2824,46.3488,46.2691,46.3355,7300.0
2006-02-23 14:50:00,69.74,69.74,69.51,69.7,22400.0,46.3355,46.3355,46.1827,46.3089,22400.0
2006-02-23 15:00:00,69.66,69.66,69.48,69.49,20600.0,46.2824,46.2824,46.1628,46.1694,20600.0
2006-02-23 15:10:00,69.53,69.63,69.51,69.6,14400.0,46.196,46.2624,46.1827,46.2425,14400.0
2006-02-23 15:20:00,69.61,69.71,69.57,69.66,11100.0,46.2491,46.3156,46.2226,46.2824,11100.0
2006-02-23 15:30:00,69.66,69.66,69.46,69.49,17100.0,46.2824,46.2824,46.1495,46.1694,17100.0
2006-02-23 15:40:00,69.46,69.47,69.27,69.31,12000.0,46.1495,46.1561,46.0233,46.0498,12000.0
2006-02-23 15:50:00,69.31,69.4,69.31,69.34,15700.0,46.0498,46.1096,46.0498,46.0698,15700.0
2006-02-24 09:30:00,69.44,69.49,69.25,69.26,21800.0,46.1362,46.1694,46.01,46.0166,21800.0
2006-02-24 09:40:00,69.24,69.62,69.2,69.62,15800.0,46.0033,46.2558,45.9767,46.2558,15800.0
2006-02-24 09:50:00,69.6,69.66,69.51,69.54,6200.0,46.2425,46.2824,46.1827,46.2026,6200.0
2006-02-24 10:00:00,69.54,69.62,69.51,69.57,7100.0,46.2026,46.2558,46.1827,46.2226,7100.0
2006-02-24 10:10:00,69.57,69.61,69.25,69.3,7700.0,46.2226,46.2491,46.01,46.0432,7700.0
2006-02-24 10:20:00,69.3,69.3,69.03,69.03,11300.0,46.0432,46.0432,45.8638,45.8638,11300.0
2006-02-24 10:30:00,69.01,69.07,68.93,68.95,16600.0,45.8505,45.8904,45.7974,45.8106,16600.0
2006-02-24 10:40:00,68.94,68.98,68.75,68.86,16300.0,45.804,45.8306,45.6778,45.7508,16300.0
2006-02-24 10:50:00,68.9,69.0,68.86,69.0,16500.0,45.7774,45.8439,45.7508,45.8439,16500.0
2006-02-24 11:00:00,68.99,69.03,68.95,68.96,12100.0,45.8372,45.8638,45.8106,45.8173,12100.0
2006-02-24 11:10:00,68.98,69.2,68.98,69.19,14400.0,45.8306,45.9767,45.8306,45.9701,14400.0
2006-02-24 11:20:00,69.18,69.42,69.17,69.39,21100.0,45.9635,46.1229,45.9568,46.103,21100.0
2006-02-24 11:30:00,69.39,69.46,69.33,69.46,16500.0,46.103,46.1495,46.0631,46.1495,16500.0
2006-02-24 11:40:00,69.46,69.54,69.45,69.54,21800.0,46.1495,46.2026,46.1428,46.2026,21800.0
2006-02-24 11:50:00,69.55,69.63,69.55,69.63,14400.0,46.2093,46.2624,46.2093,46.2624,14400.0
2006-02-24 12:00:00,69.62,69.62,69.52,69.53,13500.0,46.2558,46.2558,46.1894,46.196,13500.0
2006-02-24 12:10:00,69.53,69.55,69.46,69.55,6100.0,46.196,46.2093,46.1495,46.2093,6100.0
2006-02-24 12:20:00,69.55,69.55,69.48,69.49,5600.0,46.2093,46.2093,46.1628,46.1694,5600.0
2006-02-24 12:30:00,69.48,69.56,69.45,69.54,10000.0,46.1628,46.2159,46.1428,46.2026,10000.0
2006-02-24 12:40:00,69.56,69.62,69.53,69.62,7900.0,46.2159,46.2558,46.196,46.2558,7900.0
2006-02-24 12:50:00,69.62,69.72,69.62,69.7,12700.0,46.2558,46.3222,46.2558,46.3089,12700.0
2006-02-24 13:00:00,69.71,69.75,69.69,69.71,12500.0,46.3156,46.3422,46.3023,46.3156,12500.0
2006-02-24 13:10:00,69.7,69.7,69.6,69.62,12800.0,46.3089,46.3089,46.2425,46.2558,12800.0
2006-02-24 13:20:00,69.62,69.62,69.54,69.56,12300.0,46.2558,46.2558,46.2026,46.2159,12300.0
2006-02-24 13:30:00,69.53,69.54,69.34,69.34,13900.0,46.196,46.2026,46.0698,46.0698,13900.0
2006-02-24 13:40:00,69.34,69.34,69.11,69.12,17500.0,46.0698,46.0698,45.9169,45.9236,17500.0
2006-02-24 13:50:00,69.12,69.17,69.11,69.16,10000.0,45.9236,45.9568,45.9169,45.9502,10000.0
2006-02-24 14:00:00,69.16,69.3,69.16,69.27,17200.0,45.9502,46.0432,45.9502,46.0233,17200.0
2006-02-24 14:10:00,69.28,69.3,69.23,69.25,13300.0,46.0299,46.0432,45.9967,46.01,13300.0
2006-02-24 14:20:00,69.24,69.24,69.01,69.02,15600.0,46.0033,46.0033,45.8505,45.8572,15600.0
2006-02-24 14:30:00,69.02,69.08,69.01,69.06,41600.0,45.8572,45.897,45.8505,45.8837,41600.0
2006-02-24 14:40:00,69.08,69.1,69.0,69.0,30500.0,45.897,45.9103,45.8439,45.8439,30500.0
2006-02-24 14:50:00,68.99,68.99,68.86,68.92,45200.0,45.8372,45.8372,45.7508,45.7907,45200.0
2006-02-24 15:00:00,68.95,68.99,68.91,68.97,27300.0,45.8106,45.8372,45.7841,45.8239,27300.0
2006-02-24 15:10:00,69.0,69.12,68.95,69.12,13300.0,45.8439,45.9236,45.8106,45.9236,13300.0
2006-02-24 15:20:00,69.13,69.15,69.06,69.11,14300.0,45.9302,45.9435,45.8837,45.9169,14300.0
2006-02-24 15:30:00,69.11,69.13,69.0,69.13,16000.0,45.9169,45.9302,45.8439,45.9302,16000.0
2006-02-24 15:40:00,69.13,69.16,69.12,69.12,15600.0,45.9302,45.9502,45.9236,45.9236,15600.0
2006-02-24 15:50:00,69.12,69.23,69.12,69.19,29500.0,45.9236,45.9967,45.9236,45.9701,29500.0
2006-02-27 09:30:00,69.25,69.66,69.25,69.65,10200.0,46.01,46.2824,46.01,46.2757,10200.0
2006-02-27 09:40:00,69.66,69.75,69.5,69.63,15300.0,46.2824,46.3422,46.1761,46.2624,15300.0
2006-02-27 09:50:00,69.64,69.64,69.56,69.63,5700.0,46.2691,46.2691,46.2159,46.2624,5700.0
2006-02-27 10:00:00,69.67,69.75,69.62,69.67,13300.0,46.289,46.3422,46.2558,46.289,13300.0
2006-02-27 10:10:00,69.68,69.69,69.25,69.25,11600.0,46.2957,46.3023,46.01,46.01,11600.0
2006-02-27 10:20:00,69.23,69.25,69.19,69.25,11700.0,45.9967,46.01,45.9701,46.01,11700.0
2006-02-27 10:30:00,69.35,69.37,69.27,69.28,29300.0,46.0764,46.0897,46.0233,46.0299,29300.0
2006-02-27 10:40:00,69.29,69.36,69.29,69.34,5800.0,46.0365,46.083,46.0365,46.0698,5800.0
2006-02-27 10:50:00,69.33,69.33,69.19,69.25,14700.0,46.0631,46.0631,45.9701,46.01,14700.0
2006-02-27 11:00:00,69.25,69.36,69.25,69.33,15000.0,46.01,46.083,46.01,46.0631,15000.0
2006-02-27 11:10:00,69.33,69.65,69.33,69.57,22900.0,46.0631,46.2757,46.0631,46.2226,22900.0
2006-02-27 11:20:00,69.6,69.62,69.48,69.57,8000.0,46.2425,46.2558,46.1628,46.2226,8000.0
2006-02-27 11:30:00,69.56,69.6,69.51,69.55,9500.0,46.2159,46.2425,46.1827,46.2093,9500.0
2006-02-27 11:40:00,69.54,69.55,69.5,69.51,5100.0,46.2026,46.2093,46.1761,46.1827,5100.0
2006-02-27 11:50:00,69.5,69.6,69.46,69.59,9400.0,46.1761,46.2425,46.1495,46.2359,9400.0
2006-02-27 12:00:00,69.59,69.61,69.55,69.6,10700.0,46.2359,46.2491,46.2093,46.2425,10700.0
2006-02-27 12:10:00,69.59,69.61,69.47,69.5,14100.0,46.2359,46.2491,46.1561,46.1761,14100.0
2006-02-27 12:20:00,69.5,69.5,69.39,69.39,4800.0,46.1761,46.1761,46.103,46.103,4800.0
2006-02-27 12:30:00,69.4,69.44,69.37,69.39,14200.0,46.1096,46.1362,46.0897,46.103,14200.0
2006-02-27 12:40:00,69.39,69.54,69.35,69.47,40300.0,46.103,46.2026,46.0764,46.1561,40300.0
2006-02-27 12:50:00,69.48,69.6,69.48,69.52,29000.0,46.1628,46.2425,46.1628,46.1894,29000.0
2006-02-27 13:00:00,69.51,69.53,69.48,69.51,7900.0,46.1827,46.196,46.1628,46.1827,7900.0
2006-02-27 13:10:00,69.52,69.52,69.5,69.5,10700.0,46.1894,46.1894,46.1761,46.1761,10700.0
2006-02-27 13:20:00,69.5,69.51,69.44,69.46,10400.0,46.1761,46.1827,46.1362,46.1495,10400.0
2006-02-27 13:30:00,69.45,69.45,69.35,69.35,5200.0,46.1428,46.1428,46.0764,46.0764,5200.0
2006-02-27 13:40:00,69.32,69.32,69.28,69.28,4700.0,46.0565,46.0565,46.0299,46.0299,4700.0
2006-02-27 13:50:00,69.28,69.28,69.22,69.23,6900.0,46.0299,46.0299,45.99,45.9967,6900.0
2006-02-27 14:00:00,69.24,69.28,69.09,69.18,32000.0,46.0033,46.0299,45.9037,45.9635,32000.0
2006-02-27 14:10:00,69.18,69.21,69.11,69.21,11000.0,45.9635,45.9834,45.9169,45.9834,11000.0
2006-02-27 14:20:00,69.21,69.22,69.15,69.18,10400.0,45.9834,45.99,45.9435,45.9635,10400.0
2006-02-27 14:30:00,69.2,69.25,69.18,69.18,10500.0,45.9767,46.01,45.9635,45.9635,10500.0
2006-02-27 14:40:00,69.19,69.3,69.18,69.22,16900.0,45.9701,46.0432,45.9635,45.99,16900.0
2006-02-27 14:50:00,69.22,69.27,69.14,69.15,20400.0,45.99,46.0233,45.9369,45.9435,20400.0
2006-02-27 15:00:00,69.15,69.23,69.13,69.17,19800.0,45.9435,45.9967,45.9302,45.9568,19800.0
2006-02-27 15:10:00,69.15,69.18,69.1,69.18,14100.0,45.9435,45.9635,45.9103,45.9635,14100.0
2006-02-27 15:20:00,69.18,69.18,69.1,69.17,17400.0,45.9635,45.9635,45.9103,45.9568,17400.0
2006-02-27 15:30:00,69.17,69.24,69.14,69.19,26100.0,45.9568,46.0033,45.9369,45.9701,26100.0
2006-02-27 15:40:00,69.1,69.2,69.1,69.11,15000.0,45.9103,45.9767,45.9103,45.9169,15000.0
2006-02-27 15:50:00,69.09,69.09,68.97,69.04,31100.0,45.9037,45.9037,45.8239,45.8704,31100.0
2006-02-28 09:30:00,68.36,68.53,68.3,68.46,25100.0,45.4186,45.5316,45.3788,45.4851,25100.0
2006-02-28 09:40:00,68.46,68.46,68.25,68.33,20300.0,45.4851,45.4851,45.3456,45.3987,20300.0
2006-02-28 09:50:00,68.34,68.55,68.22,68.55,23900.0,45.4054,45.5449,45.3256,45.5449,23900.0
2006-02-28 10:00:00,68.55,68.55,68.07,68.11,23800.0,45.5449,45.5449,45.226,45.2525,23800.0
2006-02-28 10:10:00,68.11,68.28,68.11,68.18,8900.0,45.2525,45.3655,45.2525,45.2991,8900.0
2006-02-28 10:20:00,68.17,68.19,67.95,67.95,10600.0,45.2924,45.3057,45.1462,45.1462,10600.0
2006-02-28 10:30:00,68.0,68.03,67.45,67.52,70100.0,45.1795,45.1994,44.814,44.8605,70100.0
2006-02-28 10:40:00,67.51,67.64,67.16,67.31,104900.0,44.8539,44.9403,44.6214,44.721,104900.0
2006-02-28 10:50:00,67.31,67.45,67.24,67.44,98600.0,44.721,44.814,44.6745,44.8074,98600.0
2006-02-28 11:00:00,67.45,67.56,67.45,67.55,54900.0,44.814,44.8871,44.814,44.8805,54900.0
2006-02-28 11:10:00,67.57,67.87,67.55,67.83,66200.0,44.8938,45.0931,44.8805,45.0665,66200.0
2006-02-28 11:20:00,67.84,68.06,67.84,68.02,62000.0,45.0732,45.2193,45.0732,45.1927,62000.0
2006-02-28 11:30:00,68.02,68.12,67.99,68.1,44600.0,45.1927,45.2592,45.1728,45.2459,44600.0
2006-02-28 11:40:00,68.07,68.23,68.05,68.19,39600.0,45.226,45.3323,45.2127,45.3057,39600.0
2006-02-28 11:50:00,68.19,68.26,68.19,68.23,13600.0,45.3057,45.3522,45.3057,45.3323,13600.0
2006-02-28 12:00:00,68.22,68.23,68.04,68.07,22500.0,45.3256,45.3323,45.206,45.226,22500.0
2006-02-28 12:10:00,68.07,68.13,68.06,68.11,20000.0,45.226,45.2658,45.2193,45.2525,20000.0
2006-02-28 12:20:00,68.1,68.21,68.09,68.12,11000.0,45.2459,45.319,45.2393,45.2592,11000.0
2006-02-28 12:30:00,68.12,68.2,68.04,68.19,18800.0,45.2592,45.3123,45.206,45.3057,18800.0
2006-02-28 12:40:00,68.17,68.23,68.14,68.21,9300.0,45.2924,45.3323,45.2725,45.319,9300.0
2006-02-28 12:50:00,68.23,68.28,68.19,68.26,15700.0,45.3323,45.3655,45.3057,45.3522,15700.0
2006-02-28 13:00:00,68.25,68.32,68.24,68.26,8900.0,45.3456,45.3921,45.3389,45.3522,8900.0
2006-02-28 13:10:00,68.26,68.29,68.24,68.24,13000.0,45.3522,45.3721,45.3389,45.3389,13000.0
2006-02-28 13:20:00,68.21,68.29,68.2,68.29,13400.0,45.319,45.3721,45.3123,45.3721,13400.0
2006-02-28 13:30:00,68.28,68.37,68.24,68.25,15200.0,45.3655,45.4253,45.3389,45.3456,15200.0
2006-02-28 13:40:00,68.25,68.26,68.14,68.15,37400.0,45.3456,45.3522,45.2725,45.2791,37400.0
2006-02-28 13:50:00,68.14,68.14,68.05,68.05,23400.0,45.2725,45.2725,45.2127,45.2127,23400.0
2006-02-28 14:00:00,68.08,68.09,68.02,68.07,9400.0,45.2326,45.2393,45.1927,45.226,9400.0
2006-02-28 14:10:00,68.07,68.08,68.0,68.02,9400.0,45.226,45.2326,45.1795,45.1927,9400.0
2006-02-28 14:20:00,68.02,68.11,68.01,68.11,13100.0,45.1927,45.2525,45.1861,45.2525,13100.0
2006-02-28 14:30:00,68.1,68.1,67.99,68.03,12400.0,45.2459,45.2459,45.1728,45.1994,12400.0
2006-02-28 14:40:00,68.04,68.04,67.94,67.94,65100.0,45.206,45.206,45.1396,45.1396,65100.0
2006-02-28 14:50:00,67.94,68.04,67.94,68.01,14600.0,45.1396,45.206,45.1396,45.1861,14600.0
2006-02-28 15:00:00,68.0,68.06,67.97,68.0,22600.0,45.1795,45.2193,45.1595,45.1795,22600.0
2006-02-28 15:10:00,68.0,68.07,67.98,68.01,20900.0,45.1795,45.226,45.1662,45.1861,20900.0
2006-02-28 15:20:00,68.03,68.04,67.97,68.04,18700.0,45.1994,45.206,45.1595,45.206,18700.0
2006-02-28 15:30:00,68.07,68.18,68.03,68.05,23200.0,45.226,45.2991,45.1994,45.2127,23200.0
2006-02-28 15:40:00,68.05,68.19,68.05,68.14,50600.0,45.2127,45.3057,45.2127,45.2725,50600.0
2006-02-28 15:50:00,68.14,68.14,68.06,68.12,61700.0,45.2725,45.2725,45.2193,45.2592,61700.0
2006-03-01 09:30:00,68.8,68.8,68.64,68.64,73400.0,45.711,45.711,45.6047,45.6047,73400.0
2006-03-01 09:40:00,68.63,68.67,68.5,68.61,28100.0,45.598,45.6246,45.5117,45.5847,28100.0
2006-03-01 09:50:00,68.63,68.77,68.54,68.69,19000.0,45.598,45.691,45.5382,45.6379,19000.0
2006-03-01 10:00:00,68.69,68.74,68.55,68.66,13200.0,45.6379,45.6711,45.5449,45.618,13200.0
2006-03-01 10:10:00,68.68,68.68,68.36,68.42,18200.0,45.6313,45.6313,45.4186,45.4585,18200.0
2006-03-01 10:20:00,68.43,68.56,68.42,68.55,12700.0,45.4652,45.5515,45.4585,45.5449,12700.0
2006-03-01 10:30:00,68.51,68.55,68.25,68.28,29200.0,45.5183,45.5449,45.3456,45.3655,29200.0
2006-03-01 10:40:00,68.27,68.54,68.25,68.54,17100.0,45.3588,45.5382,45.3456,45.5382,17100.0
2006-03-01 10:50:00,68.55,68.63,68.47,68.47,22400.0,45.5449,45.598,45.4917,45.4917,22400.0
2006-03-01 11:00:00,68.47,68.63,68.47,68.55,17300.0,45.4917,45.598,45.4917,45.5449,17300.0
2006-03-01 11:10:00,68.54,68.66,68.52,68.6,15500.0,45.5382,45.618,45.5249,45.5781,15500.0
2006-03-01 11:20:00,68.59,68.63,68.5,68.58,21500.0,45.5715,45.598,45.5117,45.5648,21500.0
2006-03-01 11:30:00,68.57,68.62,68.5,68.58,20400.0,45.5582,45.5914,45.5117,45.5648,20400.0
2006-03-01 11:40:00,68.57,68.58,68.43,68.43,11600.0,45.5582,45.5648,45.4652,45.4652,11600.0
2006-03-01 11:50:00,68.45,68.48,68.38,68.42,12200.0,45.4784,45.4984,45.4319,45.4585,12200.0
2006-03-01 12:00:00,68.42,68.57,68.42,68.53,11700.0,45.4585,45.5582,45.4585,45.5316,11700.0
2006-03-01 12:10:00,68.53,68.53,68.37,68.37,8900.0,45.5316,45.5316,45.4253,45.4253,8900.0
2006-03-01 12:20:00,68.38,68.39,68.32,68.36,9100.0,45.4319,45.4386,45.3921,45.4186,9100.0
2006-03-01 12:30:00,68.36,68.41,68.34,68.41,6900.0,45.4186,45.4519,45.4054,45.4519,6900.0
2006-03-01 12:40:00,68.4,68.5,68.33,68.34,15400.0,45.4452,45.5117,45.3987,45.4054,15400.0
2006-03-01 12:50:00,68.34,68.36,68.24,68.27,11800.0,45.4054,45.4186,45.3389,45.3588,11800.0
2006-03-01 13:00:00,68.27,68.41,68.27,68.3,16000.0,45.3588,45.4519,45.3588,45.3788,16000.0
2006-03-01 13:10:00,68.29,68.4,68.27,68.4,18500.0,45.3721,45.4452,45.3588,45.4452,18500.0
2006-03-01 13:20:00,68.39,68.41,68.37,68.41,9500.0,45.4386,45.4519,45.4253,45.4519,9500.0
2006-03-01 13:30:00,68.42,68.43,68.31,68.33,14200.0,45.4585,45.4652,45.3854,45.3987,14200.0
2006-03-01 13:40:00,68.33,68.39,68.17,68.37,25500.0,45.3987,45.4386,45.2924,45.4253,25500.0
2006-03-01 13:50:00,68.37,68.38,68.22,68.38,18500.0,45.4253,45.4319,45.3256,45.4319,18500.0
2006-03-01 14:00:00,68.42,68.45,68.36,68.42,22400.0,45.4585,45.4784,45.4186,45.4585,22400.0
2006-03-01 14:10:00,68.43,68.44,68.38,68.4,11500.0,45.4652,45.4718,45.4319,45.4452,11500.0
2006-03-01 14:20:00,68.42,68.57,68.39,68.54,20400.0,45.4585,45.5582,45.4386,45.5382,20400.0
2006-03-01 14:30:00,68.53,68.61,68.45,68.48,15600.0,45.5316,45.5847,45.4784,45.4984,15600.0
2006-03-01 14:40:00,68.46,68.49,68.41,68.46,13200.0,45.4851,45.505,45.4519,45.4851,13200.0
2006-03-01 14:50:00,68.45,68.49,68.43,68.46,14900.0,45.4784,45.505,45.4652,45.4851,14900.0
2006-03-01 15:00:00,68.47,68.52,68.47,68.52,10200.0,45.4917,45.5249,45.4917,45.5249,10200.0
2006-03-01 15:10:00,68.52,68.59,68.5,68.59,12300.0,45.5249,45.5715,45.5117,45.5715,12300.0
2006-03-01 15:20:00,68.6,68.65,68.55,68.55,17400.0,45.5781,45.6113,45.5449,45.5449,17400.0
2006-03-01 15:30:00,68.56,68.62,68.52,68.57,25100.0,45.5515,45.5914,45.5249,45.5582,25100.0
2006-03-01 15:40:00,68.55,68.58,68.44,68.57,26100.0,45.5449,45.5648,45.4718,45.5582,26100.0
2006-03-01 15:50:00,68.56,68.59,68.51,68.56,25500.0,45.5515,45.5715,45.5183,45.5515,25500.0
2006-03-02 09:30:00,68.35,68.5,68.1,68.24,27300.0,45.412,45.5117,45.2459,45.3389,27300.0
2006-03-02 09:40:00,68.04,68.08,67.92,67.98,11000.0,45.206,45.2326,45.1263,45.1662,11000.0
2006-03-02 09:50:00,67.98,68.08,67.71,67.84,18500.0,45.1662,45.2326,44.9868,45.0732,18500.0
2006-03-02 10:00:00,67.89,68.27,67.83,68.15,39300.0,45.1064,45.3588,45.0665,45.2791,39300.0
2006-03-02 10:10:00,68.16,68.21,68.04,68.1,19700.0,45.2858,45.319,45.206,45.2459,19700.0
2006-03-02 10:20:00,68.06,68.15,68.03,68.07,27800.0,45.2193,45.2791,45.1994,45.226,27800.0
2006-03-02 10:30:00,68.06,68.18,68.04,68.07,17200.0,45.2193,45.2991,45.206,45.226,17200.0
2006-03-02 10:40:00,68.07,68.19,68.04,68.05,18700.0,45.226,45.3057,45.206,45.2127,18700.0
2006-03-02 10:50:00,68.06,68.16,68.0,68.02,14100.0,45.2193,45.2858,45.1795,45.1927,14100.0
2006-03-02 11:00:00,68.02,68.17,68.0,68.12,26700.0,45.1927,45.2924,45.1795,45.2592,26700.0
2006-03-02 11:10:00,68.13,68.22,68.04,68.06,13600.0,45.2658,45.3256,45.206,45.2193,13600.0
2006-03-02 11:20:00,68.07,68.08,67.94,67.94,16300.0,45.226,45.2326,45.1396,45.1396,16300.0
2006-03-02 11:30:00,67.93,68.18,67.9,68.01,16600.0,45.133,45.2991,45.113,45.1861,16600.0
2006-03-02 11:40:00,68.0,68.03,68.0,68.01,11900.0,45.1795,45.1994,45.1795,45.1861,11900.0
2006-03-02 11:50:00,68.01,68.08,68.01,68.06,7600.0,45.1861,45.2326,45.1861,45.2193,7600.0
2006-03-02 12:00:00,68.03,68.11,68.0,68.01,19200.0,45.1994,45.2525,45.1795,45.1861,19200.0
2006-03-02 12:10:00,68.0,68.08,67.99,68.04,17900.0,45.1795,45.2326,45.1728,45.206,17900.0
2006-03-02 12:20:00,68.01,68.04,67.96,67.99,18200.0,45.1861,45.206,45.1529,45.1728,18200.0
2006-03-02 12:30:00,67.99,68.0,67.96,67.99,33400.0,45.1728,45.1795,45.1529,45.1728,33400.0
2006-03-02 12:40:00,68.0,68.09,67.99,68.02,13500.0,45.1795,45.2393,45.1728,45.1927,13500.0
2006-03-02 12:50:00,68.03,68.05,68.0,68.05,11300.0,45.1994,45.2127,45.1795,45.2127,11300.0
2006-03-02 13:00:00,68.04,68.07,68.0,68.03,10400.0,45.206,45.226,45.1795,45.1994,10400.0
2006-03-02 13:10:00,68.04,68.13,67.99,68.01,16200.0,45.206,45.2658,45.1728,45.1861,16200.0
2006-03-02 13:20:00,68.01,68.01,67.97,67.99,11600.0,45.1861,45.1861,45.1595,45.1728,11600.0
2006-03-02 13:30:00,68.0,68.12,67.98,68.0,11600.0,45.1795,45.2592,45.1662,45.1795,11600.0
2006-03-02 13:40:00,67.99,68.03,67.97,68.03,10800.0,45.1728,45.1994,45.1595,45.1994,10800.0
2006-03-02 13:50:00,68.03,68.06,68.0,68.02,9000.0,45.1994,45.2193,45.1795,45.1927,9000.0
2006-03-02 14:00:00,68.02,68.06,67.96,67.98,37400.0,45.1927,45.2193,45.1529,45.1662,37400.0
2006-03-02 14:10:00,67.98,68.11,67.98,68.05,19200.0,45.1662,45.2525,45.1662,45.2127,19200.0
2006-03-02 14:20:00,68.05,68.12,68.0,68.11,10800.0,45.2127,45.2592,45.1795,45.2525,10800.0
2006-03-02 14:30:00,68.1,68.1,67.98,67.99,18500.0,45.2459,45.2459,45.1662,45.1728,18500.0
2006-03-02 14:40:00,67.99,68.05,67.97,68.05,16000.0,45.1728,45.2127,45.1595,45.2127,16000.0
2006-03-02 14:50:00,68.05,68.12,67.99,68.04,14800.0,45.2127,45.2592,45.1728,45.206,14800.0
2006-03-02 15:00:00,68.04,68.16,68.04,68.1,19800.0,45.206,45.2858,45.206,45.2459,19800.0
2006-03-02 15:10:00,68.09,68.29,68.09,68.19,20000.0,45.2393,45.3721,45.2393,45.3057,20000.0
2006-03-02 15:20:00,68.17,68.24,68.13,68.15,10700.0,45.2924,45.3389,45.2658,45.2791,10700.0
2006-03-02 15:30:00,68.14,68.22,68.07,68.07,20100.0,45.2725,45.3256,45.226,45.226,20100.0
2006-03-02 15:40:00,68.08,68.18,68.03,68.03,17500.0,45.2326,45.2991,45.1994,45.1994,17500.0
2006-03-02 15:50:00,68.02,68.17,68.02,68.13,21200.0,45.1927,45.2924,45.1927,45.2658,21200.0
2006-03-03 09:30:00,68.1,68.1,67.79,67.79,38400.0,45.2459,45.2459,45.0399,45.0399,38400.0
2006-03-03 09:40:00,67.79,67.84,67.59,67.74,32000.0,45.0399,45.0732,44.9071,45.0067,32000.0
2006-03-03 09:50:00,67.83,68.09,67.81,68.05,14300.0,45.0665,45.2393,45.0532,45.2127,14300.0
2006-03-03 10:00:00,68.08,68.08,67.91,67.91,9600.0,45.2326,45.2326,45.1197,45.1197,9600.0
2006-03-03 10:10:00,67.93,67.99,67.87,67.92,23700.0,45.133,45.1728,45.0931,45.1263,23700.0
2006-03-03 10:20:00,67.92,68.11,67.92,68.07,25000.0,45.1263,45.2525,45.1263,45.226,25000.0
2006-03-03 10:30:00,68.08,68.21,68.05,68.06,12300.0,45.2326,45.319,45.2127,45.2193,12300.0
2006-03-03 10:40:00,68.08,68.1,68.05,68.08,7000.0,45.2326,45.2459,45.2127,45.2326,7000.0
2006-03-03 10:50:00,68.09,68.09,68.0,68.04,20300.0,45.2393,45.2393,45.1795,45.206,20300.0
2006-03-03 11:00:00,68.04,68.06,68.0,68.0,13000.0,45.206,45.2193,45.1795,45.1795,13000.0
2006-03-03 11:10:00,68.0,68.06,67.95,67.96,25800.0,45.1795,45.2193,45.1462,45.1529,25800.0
2006-03-03 11:20:00,67.97,68.05,67.95,67.96,12100.0,45.1595,45.2127,45.1462,45.1529,12100.0
2006-03-03 11:30:00,67.97,68.14,67.95,68.08,14700.0,45.1595,45.2725,45.1462,45.2326,14700.0
2006-03-03 11:40:00,68.09,68.11,67.96,68.02,17500.0,45.2393,45.2525,45.1529,45.1927,17500.0
2006-03-03 11:50:00,68.03,68.17,67.95,68.16,14200.0,45.1994,45.2924,45.1462,45.2858,14200.0
2006-03-03 12:00:00,68.14,68.24,68.07,68.16,15000.0,45.2725,45.3389,45.226,45.2858,15000.0
2006-03-03 12:10:00,68.16,68.3,68.15,68.24,12900.0,45.2858,45.3788,45.2791,45.3389,12900.0
2006-03-03 12:20:00,68.28,68.67,68.28,68.67,17200.0,45.3655,45.6246,45.3655,45.6246,17200.0
2006-03-03 12:30:00,68.67,68.71,68.5,68.62,22600.0,45.6246,45.6512,45.5117,45.5914,22600.0
2006-03-03 12:40:00,68.64,68.87,68.64,68.87,14500.0,45.6047,45.7575,45.6047,45.7575,14500.0
2006-03-03 12:50:00,68.89,68.9,68.8,68.89,8600.0,45.7708,45.7774,45.711,45.7708,8600.0
2006-03-03 13:00:00,68.88,68.92,68.85,68.85,14700.0,45.7641,45.7907,45.7442,45.7442,14700.0
2006-03-03 13:10:00,68.85,68.87,68.72,68.76,10300.0,45.7442,45.7575,45.6578,45.6844,10300.0
2006-03-03 13:20:00,68.74,68.99,68.73,68.92,8100.0,45.6711,45.8372,45.6645,45.7907,8100.0
2006-03-03 13:30:00,68.96,69.12,68.88,69.03,17900.0,45.8173,45.9236,45.7641,45.8638,17900.0
2006-03-03 13:40:00,69.03,69.13,68.98,69.04,9900.0,45.8638,45.9302,45.8306,45.8704,9900.0
2006-03-03 13:50:00,69.04,69.27,69.03,69.13,11200.0,45.8704,46.0233,45.8638,45.9302,11200.0
2006-03-03 14:00:00,69.13,69.23,69.06,69.12,15800.0,45.9302,45.9967,45.8837,45.9236,15800.0
2006-03-03 14:10:00,69.12,69.27,69.1,69.1,10800.0,45.9236,46.0233,45.9103,45.9103,10800.0
2006-03-03 14:20:00,69.1,69.21,69.09,69.11,10800.0,45.9103,45.9834,45.9037,45.9169,10800.0
2006-03-03 14:30:00,69.08,69.21,69.01,69.21,12300.0,45.897,45.9834,45.8505,45.9834,12300.0
2006-03-03 14:40:00,69.17,69.24,69.07,69.22,17400.0,45.9568,46.0033,45.8904,45.99,17400.0
2006-03-03 14:50:00,69.27,69.31,69.25,69.31,11900.0,46.0233,46.0498,46.01,46.0498,11900.0
2006-03-03 15:00:00,69.31,69.32,68.94,68.94,21600.0,46.0498,46.0565,45.804,45.804,21600.0
2006-03-03 15:10:00,68.94,68.97,68.76,68.8,21900.0,45.804,45.8239,45.6844,45.711,21900.0
2006-03-03 15:20:00,68.79,68.84,68.72,68.74,19800.0,45.7043,45.7376,45.6578,45.6711,19800.0
2006-03-03 15:30:00,68.76,68.76,68.5,68.51,29000.0,45.6844,45.6844,45.5117,45.5183,29000.0
2006-03-03 15:40:00,68.5,68.61,68.36,68.38,20700.0,45.5117,45.5847,45.4186,45.4319,20700.0
2006-03-03 15:50:00,68.38,68.38,68.27,68.27,42900.0,45.4319,45.4319,45.3588,45.3588,42900.0
2006-03-06 09:30:00,68.3,68.3,67.92,67.95,25600.0,45.3788,45.3788,45.1263,45.1462,25600.0
2006-03-06 09:40:00,67.95,68.0,67.79,67.93,25200.0,45.1462,45.1795,45.0399,45.133,25200.0
2006-03-06 09:50:00,67.95,68.0,67.69,67.83,16700.0,45.1462,45.1795,44.9735,45.0665,16700.0
2006-03-06 10:00:00,67.87,68.1,67.83,68.01,15500.0,45.0931,45.2459,45.0665,45.1861,15500.0
2006-03-06 10:10:00,68.03,68.18,68.03,68.18,10600.0,45.1994,45.2991,45.1994,45.2991,10600.0
2006-03-06 10:20:00,68.18,68.26,68.18,68.2,11300.0,45.2991,45.3522,45.2991,45.3123,11300.0
2006-03-06 10:30:00,68.15,68.32,68.15,68.24,10900.0,45.2791,45.3921,45.2791,45.3389,10900.0
2006-03-06 10:40:00,68.24,68.37,68.2,68.37,28500.0,45.3389,45.4253,45.3123,45.4253,28500.0
2006-03-06 10:50:00,68.36,68.41,68.24,68.41,10500.0,45.4186,45.4519,45.3389,45.4519,10500.0
2006-03-06 11:00:00,68.42,68.42,68.33,68.33,8000.0,45.4585,45.4585,45.3987,45.3987,8000.0
2006-03-06 11:10:00,68.28,68.5,68.2,68.5,15000.0,45.3655,45.5117,45.3123,45.5117,15000.0
2006-03-06 11:20:00,68.49,68.53,68.44,68.48,12400.0,45.505,45.5316,45.4718,45.4984,12400.0
2006-03-06 11:30:00,68.5,68.73,68.48,68.61,17900.0,45.5117,45.6645,45.4984,45.5847,17900.0
2006-03-06 11:40:00,68.6,68.61,68.45,68.45,7200.0,45.5781,45.5847,45.4784,45.4784,7200.0
2006-03-06 11:50:00,68.44,68.45,68.37,68.38,6300.0,45.4718,45.4784,45.4253,45.4319,6300.0
2006-03-06 12:00:00,68.38,68.4,68.26,68.26,7300.0,45.4319,45.4452,45.3522,45.3522,7300.0
2006-03-06 12:10:00,68.24,68.25,68.17,68.23,9300.0,45.3389,45.3456,45.2924,45.3323,9300.0
2006-03-06 12:20:00,68.23,68.28,68.22,68.28,6800.0,45.3323,45.3655,45.3256,45.3655,6800.0
2006-03-06 12:30:00,68.27,68.28,68.13,68.13,11500.0,45.3588,45.3655,45.2658,45.2658,11500.0
2006-03-06 12:40:00,68.13,68.14,68.0,68.03,5500.0,45.2658,45.2725,45.1795,45.1994,5500.0
2006-03-06 12:50:00,68.04,68.13,68.01,68.01,4800.0,45.206,45.2658,45.1861,45.1861,4800.0
2006-03-06 13:00:00,68.0,68.2,68.0,68.03,9100.0,45.1795,45.3123,45.1795,45.1994,9100.0
2006-03-06 13:10:00,68.03,68.07,68.0,68.06,4400.0,45.1994,45.226,45.1795,45.2193,4400.0
2006-03-06 13:20:00,68.06,68.06,67.97,67.99,7900.0,45.2193,45.2193,45.1595,45.1728,7900.0
2006-03-06 13:30:00,67.99,67.99,67.9,67.94,21500.0,45.1728,45.1728,45.113,45.1396,21500.0
2006-03-06 13:40:00,67.94,67.94,67.83,67.83,28600.0,45.1396,45.1396,45.0665,45.0665,28600.0
2006-03-06 13:50:00,67.84,67.98,67.84,67.96,55700.0,45.0732,45.1662,45.0732,45.1529,55700.0
2006-03-06 14:00:00,67.96,67.96,67.76,67.79,30300.0,45.1529,45.1529,45.02,45.0399,30300.0
2006-03-06 14:10:00,67.77,67.84,67.75,67.81,21500.0,45.0266,45.0732,45.0134,45.0532,21500.0
2006-03-06 14:20:00,67.81,67.82,67.73,67.79,17600.0,45.0532,45.0599,45.0001,45.0399,17600.0
2006-03-06 14:30:00,67.77,67.92,67.74,67.92,22000.0,45.0266,45.1263,45.0067,45.1263,22000.0
2006-03-06 14:40:00,67.92,68.03,67.92,68.02,43100.0,45.1263,45.1994,45.1263,45.1927,43100.0
2006-03-06 14:50:00,68.02,68.07,68.0,68.01,35300.0,45.1927,45.226,45.1795,45.1861,35300.0
2006-03-06 15:00:00,68.0,68.04,68.0,68.0,29200.0,45.1795,45.206,45.1795,45.1795,29200.0
2006-03-06 15:10:00,68.01,68.11,67.97,68.1,34700.0,45.1861,45.2525,45.1595,45.2459,34700.0
2006-03-06 15:20:00,68.1,68.17,68.03,68.12,6000.0,45.2459,45.2924,45.1994,45.2592,6000.0
2006-03-06 15:30:00,68.11,68.13,67.99,67.99,11000.0,45.2525,45.2658,45.1728,45.1728,11000.0
2006-03-06 15:40:00,67.99,68.02,67.94,68.0,26700.0,45.1728,45.1927,45.1396,45.1795,26700.0
2006-03-06 15:50:00,67.99,68.0,67.93,67.98,29800.0,45.1728,45.1795,45.133,45.1662,29800.0
2006-03-07 09:30:00,68.0,68.0,67.81,67.85,16700.0,45.1795,45.1795,45.0532,45.0798,16700.0
2006-03-07 09:40:00,67.84,68.07,67.82,68.03,25900.0,45.0732,45.226,45.0599,45.1994,25900.0
2006-03-07 09:50:00,68.02,68.28,68.01,68.24,32300.0,45.1927,45.3655,45.1861,45.3389,32300.0
2006-03-07 10:00:00,68.24,68.35,68.2,68.22,26200.0,45.3389,45.412,45.3123,45.3256,26200.0
2006-03-07 10:10:00,68.21,68.48,68.2,68.41,57800.0,45.319,45.4984,45.3123,45.4519,57800.0
2006-03-07 10:20:00,68.41,68.46,68.34,68.43,7200.0,45.4519,45.4851,45.4054,45.4652,7200.0
2006-03-07 10:30:00,68.43,68.43,68.21,68.23,12400.0,45.4652,45.4652,45.319,45.3323,12400.0
2006-03-07 10:40:00,68.21,68.27,68.2,68.22,38300.0,45.319,45.3588,45.3123,45.3256,38300.0
2006-03-07 10:50:00,68.22,69.12,68.2,68.22,23900.0,45.3256,45.9236,45.3123,45.3256,23900.0
2006-03-07 11:00:00,68.22,68.27,68.2,68.23,27400.0,45.3256,45.3588,45.3123,45.3323,27400.0
2006-03-07 11:10:00,68.21,68.48,68.11,68.47,44700.0,45.319,45.4984,45.2525,45.4917,44700.0
2006-03-07 11:20:00,68.46,68.52,68.44,68.52,12300.0,45.4851,45.5249,45.4718,45.5249,12300.0
2006-03-07 11:30:00,68.51,68.53,68.41,68.47,11200.0,45.5183,45.5316,45.4519,45.4917,11200.0
2006-03-07 11:40:00,68.49,68.49,68.36,68.42,25300.0,45.505,45.505,45.4186,45.4585,25300.0
2006-03-07 11:50:00,68.43,68.44,68.32,68.37,7900.0,45.4652,45.4718,45.3921,45.4253,7900.0
2006-03-07 12:00:00,68.4,68.44,68.24,68.24,10500.0,45.4452,45.4718,45.3389,45.3389,10500.0
2006-03-07 12:10:00,68.24,68.24,68.12,68.14,13200.0,45.3389,45.3389,45.2592,45.2725,13200.0
2006-03-07 12:20:00,68.14,68.17,68.13,68.15,24000.0,45.2725,45.2924,45.2658,45.2791,24000.0
2006-03-07 12:30:00,68.16,68.22,68.15,68.17,23800.0,45.2858,45.3256,45.2791,45.2924,23800.0
2006-03-07 12:40:00,68.18,68.25,68.15,68.21,28200.0,45.2991,45.3456,45.2791,45.319,28200.0
2006-03-07 12:50:00,68.19,68.22,68.1,68.1,26600.0,45.3057,45.3256,45.2459,45.2459,26600.0
2006-03-07 13:00:00,68.1,68.25,68.08,68.11,19700.0,45.2459,45.3456,45.2326,45.2525,19700.0
2006-03-07 13:10:00,68.11,68.16,68.06,68.14,22500.0,45.2525,45.2858,45.2193,45.2725,22500.0
2006-03-07 13:20:00,68.15,68.23,68.15,68.22,19100.0,45.2791,45.3323,45.2791,45.3256,19100.0
2006-03-07 13:30:00,68.21,68.23,68.2,68.21,17600.0,45.319,45.3323,45.3123,45.319,17600.0
2006-03-07 13:40:00,68.22,68.22,68.18,68.2,15500.0,45.3256,45.3256,45.2991,45.3123,15500.0
2006-03-07 13:50:00,68.21,68.31,68.21,68.27,14200.0,45.319,45.3854,45.319,45.3588,14200.0
2006-03-07 14:00:00,68.25,68.47,68.25,68.45,22700.0,45.3456,45.4917,45.3456,45.4784,22700.0
2006-03-07 14:10:00,68.44,68.45,68.31,68.31,12500.0,45.4718,45.4784,45.3854,45.3854,12500.0
2006-03-07 14:20:00,68.28,68.35,68.21,68.21,11300.0,45.3655,45.412,45.319,45.319,11300.0
2006-03-07 14:30:00,68.21,68.21,68.06,68.14,14400.0,45.319,45.319,45.2193,45.2725,14400.0
2006-03-07 14:40:00,68.14,68.25,68.1,68.15,10900.0,45.2725,45.3456,45.2459,45.2791,10900.0
2006-03-07 14:50:00,68.17,68.33,68.14,68.26,10500.0,45.2924,45.3987,45.2725,45.3522,10500.0
2006-03-07 15:00:00,68.28,68.53,68.22,68.4,12900.0,45.3655,45.5316,45.3256,45.4452,12900.0
2006-03-07 15:10:00,68.4,68.44,68.35,68.35,7700.0,45.4452,45.4718,45.412,45.412,7700.0
2006-03-07 15:20:00,68.35,68.47,68.32,68.41,15900.0,45.412,45.4917,45.3921,45.4519,15900.0
2006-03-07 15:30:00,68.43,68.61,68.41,68.61,22300.0,45.4652,45.5847,45.4519,45.5847,22300.0
2006-03-07 15:40:00,68.6,68.65,68.51,68.61,22600.0,45.5781,45.6113,45.5183,45.5847,22600.0
2006-03-07 15:50:00,68.6,68.64,68.57,68.58,26500.0,45.5781,45.6047,45.5582,45.5648,26500.0
2006-03-08 09:30:00,68.62,68.62,68.3,68.34,19300.0,45.5914,45.5914,45.3788,45.4054,19300.0
2006-03-08 09:40:00,68.35,68.46,68.17,68.31,67000.0,45.412,45.4851,45.2924,45.3854,67000.0
2006-03-08 09:50:00,68.4,68.41,68.18,68.41,17400.0,45.4452,45.4519,45.2991,45.4519,17400.0
2006-03-08 10:00:00,68.43,68.6,68.13,68.16,27400.0,45.4652,45.5781,45.2658,45.2858,27400.0
2006-03-08 10:10:00,68.19,68.3,68.19,68.21,22800.0,45.3057,45.3788,45.3057,45.319,22800.0
2006-03-08 10:20:00,68.21,68.29,68.21,68.26,13800.0,45.319,45.3721,45.319,45.3522,13800.0
2006-03-08 10:30:00,68.28,68.44,68.25,68.25,12000.0,45.3655,45.4718,45.3456,45.3456,12000.0
2006-03-08 10:40:00,68.26,68.33,68.21,68.22,9300.0,45.3522,45.3987,45.319,45.3256,9300.0
2006-03-08 10:50:00,68.22,68.32,68.21,68.25,11500.0,45.3256,45.3921,45.319,45.3456,11500.0
2006-03-08 11:00:00,68.26,68.3,68.2,68.2,29000.0,45.3522,45.3788,45.3123,45.3123,29000.0
2006-03-08 11:10:00,68.2,68.23,68.16,68.2,14600.0,45.3123,45.3323,45.2858,45.3123,14600.0
2006-03-08 11:20:00,68.2,68.2,68.13,68.13,8200.0,45.3123,45.3123,45.2658,45.2658,8200.0
2006-03-08 11:30:00,68.13,68.25,68.13,68.25,38300.0,45.2658,45.3456,45.2658,45.3456,38300.0
2006-03-08 11:40:00,68.21,68.21,67.99,68.03,22100.0,45.319,45.319,45.1728,45.1994,22100.0
2006-03-08 11:50:00,68.03,68.05,67.93,67.93,15400.0,45.1994,45.2127,45.133,45.133,15400.0
2006-03-08 12:00:00,67.93,67.97,67.88,67.97,22100.0,45.133,45.1595,45.0997,45.1595,22100.0
2006-03-08 12:10:00,68.0,68.02,67.95,67.98,14500.0,45.1795,45.1927,45.1462,45.1662,14500.0
2006-03-08 12:20:00,67.99,68.01,67.94,68.0,34000.0,45.1728,45.1861,45.1396,45.1795,34000.0
2006-03-08 12:30:00,67.99,68.1,67.99,68.07,14200.0,45.1728,45.2459,45.1728,45.226,14200.0
2006-03-08 12:40:00,68.07,68.19,68.06,68.16,15900.0,45.226,45.3057,45.2193,45.2858,15900.0
2006-03-08 12:50:00,68.13,68.23,68.13,68.17,11400.0,45.2658,45.3323,45.2658,45.2924,11400.0
2006-03-08 13:00:00,68.18,68.35,68.18,68.28,10300.0,45.2991,45.412,45.2991,45.3655,10300.0
2006-03-08 13:10:00,68.28,68.3,68.19,68.22,8800.0,45.3655,45.3788,45.3057,45.3256,8800.0
2006-03-08 13:20:00,68.23,68.23,68.09,68.09,3300.0,45.3323,45.3323,45.2393,45.2393,3300.0
2006-03-08 13:30:00,68.1,68.1,68.05,68.06,6900.0,45.2459,45.2459,45.2127,45.2193,6900.0
2006-03-08 13:40:00,68.05,68.05,68.0,68.05,16600.0,45.2127,45.2127,45.1795,45.2127,16600.0
2006-03-08 13:50:00,68.06,68.09,68.02,68.09,21300.0,45.2193,45.2393,45.1927,45.2393,21300.0
2006-03-08 14:00:00,68.09,68.21,68.09,68.21,26200.0,45.2393,45.319,45.2393,45.319,26200.0
2006-03-08 14:10:00,68.21,68.3,68.2,68.22,23900.0,45.319,45.3788,45.3123,45.3256,23900.0
2006-03-08 14:20:00,68.21,68.27,68.21,68.25,5500.0,45.319,45.3588,45.319,45.3456,5500.0
2006-03-08 14:30:00,68.25,68.47,68.25,68.39,15800.0,45.3456,45.4917,45.3456,45.4386,15800.0
2006-03-08 14:40:00,68.41,68.69,68.41,68.62,14300.0,45.4519,45.6379,45.4519,45.5914,14300.0
2006-03-08 14:50:00,68.62,68.8,68.62,68.66,13000.0,45.5914,45.711,45.5914,45.618,13000.0
2006-03-08 15:00:00,68.67,68.82,68.67,68.72,17500.0,45.6246,45.7243,45.6246,45.6578,17500.0
2006-03-08 15:10:00,68.72,68.72,68.6,68.61,13400.0,45.6578,45.6578,45.5781,45.5847,13400.0
2006-03-08 15:20:00,68.61,68.65,68.59,68.62,10700.0,45.5847,45.6113,45.5715,45.5914,10700.0
2006-03-08 15:30:00,68.6,68.6,68.43,68.55,16000.0,45.5781,45.5781,45.4652,45.5449,16000.0
2006-03-08 15:40:00,68.53,68.63,68.53,68.55,13700.0,45.5316,45.598,45.5316,45.5449,13700.0
2006-03-08 15:50:00,68.54,68.54,68.52,68.54,19300.0,45.5382,45.5382,45.5249,45.5382,19300.0
2006-03-09 09:30:00,68.39,68.56,68.34,68.54,12700.0,45.4386,45.5515,45.4054,45.5382,12700.0
2006-03-09 09:40:00,68.55,68.7,68.48,68.61,9400.0,45.5449,45.6445,45.4984,45.5847,9400.0
2006-03-09 09:50:00,68.58,68.68,68.58,68.68,5600.0,45.5648,45.6313,45.5648,45.6313,5600.0
2006-03-09 10:00:00,68.67,68.68,68.57,68.6,8100.0,45.6246,45.6313,45.5582,45.5781,8100.0
2006-03-09 10:10:00,68.6,68.77,68.59,68.77,6700.0,45.5781,45.691,45.5715,45.691,6700.0
2006-03-09 10:20:00,68.79,68.99,68.72,68.97,12900.0,45.7043,45.8372,45.6578,45.8239,12900.0
2006-03-09 10:30:00,68.97,69.23,68.97,69.18,24200.0,45.8239,45.9967,45.8239,45.9635,24200.0
2006-03-09 10:40:00,69.2,69.3,69.2,69.27,16000.0,45.9767,46.0432,45.9767,46.0233,16000.0
2006-03-09 10:50:00,69.26,69.35,69.23,69.34,20900.0,46.0166,46.0764,45.9967,46.0698,20900.0
2006-03-09 11:00:00,69.33,69.39,69.33,69.35,11200.0,46.0631,46.103,46.0631,46.0764,11200.0
2006-03-09 11:10:00,69.34,69.6,69.34,69.57,19300.0,46.0698,46.2425,46.0698,46.2226,19300.0
2006-03-09 11:20:00,69.56,69.85,69.52,69.85,26800.0,46.2159,46.4086,46.1894,46.4086,26800.0
2006-03-09 11:30:00,69.84,69.96,69.83,69.88,38500.0,46.402,46.4817,46.3953,46.4285,38500.0
2006-03-09 11:40:00,69.88,69.88,69.75,69.76,27800.0,46.4285,46.4285,46.3422,46.3488,27800.0
2006-03-09 11:50:00,69.77,69.97,69.7,69.92,33700.0,46.3555,46.4883,46.3089,46.4551,33700.0
2006-03-09 12:00:00,69.93,69.94,69.77,69.9,15500.0,46.4618,46.4684,46.3555,46.4418,15500.0
2006-03-09 12:10:00,69.91,69.99,69.88,69.96,27100.0,46.4485,46.5016,46.4285,46.4817,27100.0
2006-03-09 12:20:00,69.97,70.11,69.97,70.01,64900.0,46.4883,46.5814,46.4883,46.5149,64900.0
2006-03-09 12:30:00,70.01,70.01,69.74,69.8,20500.0,46.5149,46.5149,46.3355,46.3754,20500.0
2006-03-09 12:40:00,69.8,69.96,69.8,69.95,20200.0,46.3754,46.4817,46.3754,46.475,20200.0
2006-03-09 12:50:00,69.94,69.95,69.89,69.9,6300.0,46.4684,46.475,46.4352,46.4418,6300.0
2006-03-09 13:00:00,69.89,69.89,69.76,69.76,22200.0,46.4352,46.4352,46.3488,46.3488,22200.0
2006-03-09 13:10:00,69.76,69.84,69.76,69.78,25800.0,46.3488,46.402,46.3488,46.3621,25800.0
2006-03-09 13:20:00,69.79,69.83,69.77,69.81,31800.0,46.3687,46.3953,46.3555,46.382,31800.0
2006-03-09 13:30:00,69.81,69.85,69.8,69.83,19800.0,46.382,46.4086,46.3754,46.3953,19800.0
2006-03-09 13:40:00,69.85,69.85,69.77,69.79,18600.0,46.4086,46.4086,46.3555,46.3687,18600.0
2006-03-09 13:50:00,69.79,69.79,69.74,69.78,16500.0,46.3687,46.3687,46.3355,46.3621,16500.0
2006-03-09 14:00:00,69.8,69.91,69.78,69.86,13600.0,46.3754,46.4485,46.3621,46.4152,13600.0
2006-03-09 14:10:00,69.95,70.07,69.93,70.02,19800.0,46.475,46.5548,46.4618,46.5216,19800.0
2006-03-09 14:20:00,70.0,70.06,69.96,70.01,13000.0,46.5083,46.5481,46.4817,46.5149,13000.0
2006-03-09 14:30:00,70.01,70.08,69.97,70.01,14400.0,46.5149,46.5614,46.4883,46.5149,14400.0
2006-03-09 14:40:00,70.01,70.01,69.9,69.93,15900.0,46.5149,46.5149,46.4418,46.4618,15900.0
2006-03-09 14:50:00,69.92,70.01,69.92,70.01,18200.0,46.4551,46.5149,46.4551,46.5149,18200.0
2006-03-09 15:00:00,70.0,70.03,69.94,69.95,19900.0,46.5083,46.5282,46.4684,46.475,19900.0
2006-03-09 15:10:00,69.94,69.94,69.83,69.89,17300.0,46.4684,46.4684,46.3953,46.4352,17300.0
2006-03-09 15:20:00,69.89,69.9,69.81,69.82,16700.0,46.4352,46.4418,46.382,46.3887,16700.0
2006-03-09 15:30:00,69.82,69.84,69.8,69.82,29500.0,46.3887,46.402,46.3754,46.3887,29500.0
2006-03-09 15:40:00,69.81,69.96,69.8,69.95,76700.0,46.382,46.4817,46.3754,46.475,76700.0
2006-03-09 15:50:00,69.95,70.11,69.95,70.11,146600.0,46.475,46.5814,46.475,46.5814,146600.0
2006-03-10 09:30:00,70.11,70.11,69.83,69.93,32600.0,46.5814,46.5814,46.3953,46.4618,32600.0
2006-03-10 09:40:00,69.93,69.96,69.81,69.85,28100.0,46.4618,46.4817,46.382,46.4086,28100.0
2006-03-10 09:50:00,69.86,70.25,69.86,70.25,34000.0,46.4152,46.6744,46.4152,46.6744,34000.0
2006-03-10 10:00:00,70.24,70.24,70.06,70.22,26900.0,46.6677,46.6677,46.5481,46.6544,26900.0
2006-03-10 10:10:00,70.19,70.34,70.15,70.29,39800.0,46.6345,46.7342,46.6079,46.7009,39800.0
2006-03-10 10:20:00,70.26,70.33,70.1,70.1,20900.0,46.681,46.7275,46.5747,46.5747,20900.0
2006-03-10 10:30:00,70.07,70.11,69.93,70.08,25000.0,46.5548,46.5814,46.4618,46.5614,25000.0
2006-03-10 10:40:00,70.06,70.24,69.97,69.97,41500.0,46.5481,46.6677,46.4883,46.4883,41500.0
2006-03-10 10:50:00,69.98,70.09,69.93,70.03,11300.0,46.495,46.5681,46.4618,46.5282,11300.0
2006-03-10 11:00:00,70.04,70.04,69.82,69.82,16900.0,46.5348,46.5348,46.3887,46.3887,16900.0
2006-03-10 11:10:00,69.84,69.93,69.83,69.85,13600.0,46.402,46.4618,46.3953,46.4086,13600.0
2006-03-10 11:20:00,69.85,70.05,69.85,70.03,13500.0,46.4086,46.5415,46.4086,46.5282,13500.0
2006-03-10 11:30:00,70.04,70.19,70.04,70.17,14400.0,46.5348,46.6345,46.5348,46.6212,14400.0
2006-03-10 11:40:00,70.18,70.25,70.12,70.21,15600.0,46.6279,46.6744,46.588,46.6478,15600.0
2006-03-10 11:50:00,70.19,70.24,70.13,70.16,16100.0,46.6345,46.6677,46.5946,46.6146,16100.0
2006-03-10 12:00:00,70.18,70.32,70.18,70.22,17700.0,46.6279,46.7209,46.6279,46.6544,17700.0
2006-03-10 12:10:00,70.17,70.19,70.01,70.08,30400.0,46.6212,46.6345,46.5149,46.5614,30400.0
2006-03-10 12:20:00,70.07,70.07,70.0,70.03,18100.0,46.5548,46.5548,46.5083,46.5282,18100.0
2006-03-10 12:30:00,70.03,70.2,70.03,70.17,10600.0,46.5282,46.6411,46.5282,46.6212,10600.0
2006-03-10 12:40:00,70.16,70.2,69.99,70.03,14400.0,46.6146,46.6411,46.5016,46.5282,14400.0
2006-03-10 12:50:00,70.02,70.06,69.97,70.03,15800.0,46.5216,46.5481,46.4883,46.5282,15800.0
2006-03-10 13:00:00,70.02,70.08,70.0,70.07,7500.0,46.5216,46.5614,46.5083,46.5548,7500.0
2006-03-10 13:10:00,70.08,70.13,70.06,70.08,8000.0,46.5614,46.5946,46.5481,46.5614,8000.0
2006-03-10 13:20:00,70.07,70.07,70.01,70.06,6900.0,46.5548,46.5548,46.5149,46.5481,6900.0
2006-03-10 13:30:00,70.06,70.2,70.01,70.18,14400.0,46.5481,46.6411,46.5149,46.6279,14400.0
2006-03-10 13:40:00,70.19,70.23,70.14,70.23,15400.0,46.6345,46.6611,46.6013,46.6611,15400.0
2006-03-10 13:50:00,70.23,70.3,70.15,70.28,18600.0,46.6611,46.7076,46.6079,46.6943,18600.0
2006-03-10 14:00:00,70.29,70.32,70.2,70.26,12500.0,46.7009,46.7209,46.6411,46.681,12500.0
2006-03-10 14:10:00,70.26,70.35,70.25,70.3,13200.0,46.681,46.7408,46.6744,46.7076,13200.0
2006-03-10 14:20:00,70.33,70.35,70.17,70.17,18900.0,46.7275,46.7408,46.6212,46.6212,18900.0
2006-03-10 14:30:00,70.18,70.22,70.15,70.19,17400.0,46.6279,46.6544,46.6079,46.6345,17400.0
2006-03-10 14:40:00,70.19,70.23,70.08,70.08,21800.0,46.6345,46.6611,46.5614,46.5614,21800.0
2006-03-10 14:50:00,70.08,70.17,70.0,70.1,25400.0,46.5614,46.6212,46.5083,46.5747,25400.0
2006-03-10 15:00:00,70.06,70.13,70.04,70.08,30400.0,46.5481,46.5946,46.5348,46.5614,30400.0
2006-03-10 15:10:00,70.09,70.12,70.0,70.08,33700.0,46.5681,46.588,46.5083,46.5614,33700.0
2006-03-10 15:20:00,70.09,70.15,70.08,70.12,20100.0,46.5681,46.6079,46.5614,46.588,20100.0
2006-03-10 15:30:00,70.12,70.34,70.12,70.3,31000.0,46.588,46.7342,46.588,46.7076,31000.0
2006-03-10 15:40:00,70.29,70.29,70.19,70.22,18400.0,46.7009,46.7009,46.6345,46.6544,18400.0
2006-03-10 15:50:00,70.21,70.37,70.18,70.37,37800.0,46.6478,46.7541,46.6279,46.7541,37800.0
2006-03-13 09:30:00,70.35,70.73,70.27,70.73,35500.0,46.7408,46.9933,46.6877,46.9933,35500.0
2006-03-13 09:40:00,70.7,70.83,70.61,70.8,14700.0,46.9733,47.0597,46.9136,47.0398,14700.0
2006-03-13 09:50:00,70.81,70.87,70.62,70.62,6200.0,47.0464,47.0863,46.9202,46.9202,6200.0
2006-03-13 10:00:00,70.62,70.8,70.42,70.77,10200.0,46.9202,47.0398,46.7873,47.0199,10200.0
2006-03-13 10:10:00,70.78,70.88,70.73,70.73,5300.0,47.0265,47.0929,46.9933,46.9933,5300.0
2006-03-13 10:20:00,70.73,70.76,70.6,70.6,5800.0,46.9933,47.0132,46.9069,46.9069,5800.0
2006-03-13 10:30:00,70.61,70.83,70.61,70.74,8900.0,46.9136,47.0597,46.9136,46.9999,8900.0
2006-03-13 10:40:00,70.75,70.75,70.53,70.56,4900.0,47.0066,47.0066,46.8604,46.8803,4900.0
2006-03-13 10:50:00,70.57,70.64,70.54,70.57,10300.0,46.887,46.9335,46.867,46.887,10300.0
2006-03-13 11:00:00,70.57,70.57,70.48,70.54,10000.0,46.887,46.887,46.8272,46.867,10000.0
2006-03-13 11:10:00,70.53,70.58,70.52,70.58,9400.0,46.8604,46.8936,46.8538,46.8936,9400.0
2006-03-13 11:20:00,70.6,70.74,70.58,70.69,5700.0,46.9069,46.9999,46.8936,46.9667,5700.0
2006-03-13 11:30:00,70.7,70.73,70.61,70.64,13900.0,46.9733,46.9933,46.9136,46.9335,13900.0
2006-03-13 11:40:00,70.65,70.72,70.58,70.72,9800.0,46.9401,46.9866,46.8936,46.9866,9800.0
2006-03-13 11:50:00,70.71,70.8,70.57,70.57,12200.0,46.98,47.0398,46.887,46.887,12200.0
2006-03-13 12:00:00,70.56,70.64,70.51,70.61,7200.0,46.8803,46.9335,46.8471,46.9136,7200.0
2006-03-13 12:10:00,70.62,70.81,70.59,70.81,9000.0,46.9202,47.0464,46.9003,47.0464,9000.0
2006-03-13 12:20:00,70.84,70.9,70.84,70.9,9000.0,47.0664,47.1062,47.0664,47.1062,9000.0
2006-03-13 12:30:00,70.9,70.95,70.87,70.92,11700.0,47.1062,47.1395,47.0863,47.1195,11700.0
2006-03-13 12:40:00,70.91,70.98,70.91,70.98,12300.0,47.1129,47.1594,47.1129,47.1594,12300.0
2006-03-13 12:50:00,70.98,70.99,70.91,70.96,10700.0,47.1594,47.166,47.1129,47.1461,10700.0
2006-03-13 13:00:00,70.97,70.97,70.9,70.92,6500.0,47.1527,47.1527,47.1062,47.1195,6500.0
2006-03-13 13:10:00,70.94,70.95,70.74,70.78,13800.0,47.1328,47.1395,46.9999,47.0265,13800.0
2006-03-13 13:20:00,70.73,70.82,70.69,70.82,9200.0,46.9933,47.0531,46.9667,47.0531,9200.0
2006-03-13 13:30:00,70.82,70.87,70.74,70.74,9600.0,47.0531,47.0863,46.9999,46.9999,9600.0
2006-03-13 13:40:00,70.71,70.75,70.66,70.75,12700.0,46.98,47.0066,46.9468,47.0066,12700.0
2006-03-13 13:50:00,70.76,70.83,70.73,70.75,19000.0,47.0132,47.0597,46.9933,47.0066,19000.0
2006-03-13 14:00:00,70.76,70.89,70.75,70.88,17100.0,47.0132,47.0996,47.0066,47.0929,17100.0
2006-03-13 14:10:00,70.88,70.93,70.88,70.9,12300.0,47.0929,47.1262,47.0929,47.1062,12300.0
2006-03-13 14:20:00,70.9,71.09,70.9,71.09,40900.0,47.1062,47.2325,47.1062,47.2325,40900.0
2006-03-13 14:30:00,71.09,71.25,71.06,71.2,29300.0,47.2325,47.3388,47.2125,47.3056,29300.0
2006-03-13 14:40:00,71.2,71.21,71.06,71.06,20200.0,47.3056,47.3122,47.2125,47.2125,20200.0
2006-03-13 14:50:00,71.06,71.06,70.9,70.9,12200.0,47.2125,47.2125,47.1062,47.1062,12200.0
2006-03-13 15:00:00,70.89,70.95,70.88,70.88,38700.0,47.0996,47.1395,47.0929,47.0929,38700.0
2006-03-13 15:10:00,70.87,70.95,70.79,70.92,13400.0,47.0863,47.1395,47.0331,47.1195,13400.0
2006-03-13 15:20:00,70.91,70.92,70.73,70.77,17700.0,47.1129,47.1195,46.9933,47.0199,17700.0
2006-03-13 15:30:00,70.76,70.91,70.76,70.89,20400.0,47.0132,47.1129,47.0132,47.0996,20400.0
2006-03-13 15:40:00,70.89,71.01,70.89,70.92,31600.0,47.0996,47.1793,47.0996,47.1195,31600.0
2006-03-13 15:50:00,70.92,71.01,70.91,70.97,29400.0,47.1195,47.1793,47.1129,47.1527,29400.0
2006-03-14 09:30:00,71.02,71.33,71.01,71.23,39800.0,47.186,47.3919,47.1793,47.3255,39800.0
2006-03-14 09:40:00,71.23,71.45,71.23,71.28,10900.0,47.3255,47.4717,47.3255,47.3587,10900.0
2006-03-14 09:50:00,71.29,71.45,71.26,71.42,16800.0,47.3653,47.4717,47.3454,47.4517,16800.0
2006-03-14 10:00:00,71.37,71.4,71.28,71.37,7800.0,47.4185,47.4384,47.3587,47.4185,7800.0
2006-03-14 10:10:00,71.3,71.31,71.21,71.24,9300.0,47.372,47.3786,47.3122,47.3321,9300.0
2006-03-14 10:20:00,71.25,71.25,71.03,71.08,9400.0,47.3388,47.3388,47.1926,47.2258,9400.0
2006-03-14 10:30:00,71.08,71.11,71.04,71.04,19000.0,47.2258,47.2458,47.1992,47.1992,19000.0
2006-03-14 10:40:00,71.04,71.11,71.04,71.04,55200.0,47.1992,47.2458,47.1992,47.1992,55200.0
2006-03-14 10:50:00,71.04,71.11,71.04,71.08,18300.0,47.1992,47.2458,47.1992,47.2258,18300.0
2006-03-14 11:00:00,71.07,71.19,71.05,71.16,17500.0,47.2192,47.2989,47.2059,47.279,17500.0
2006-03-14 11:10:00,71.13,71.13,71.04,71.09,31900.0,47.259,47.259,47.1992,47.2325,31900.0
2006-03-14 11:20:00,71.05,71.07,71.04,71.07,31300.0,47.2059,47.2192,47.1992,47.2192,31300.0
2006-03-14 11:30:00,71.08,71.15,71.05,71.07,17600.0,47.2258,47.2723,47.2059,47.2192,17600.0
2006-03-14 11:40:00,71.08,71.1,71.05,71.05,11600.0,47.2258,47.2391,47.2059,47.2059,11600.0
2006-03-14 11:50:00,71.06,71.14,71.05,71.1,18000.0,47.2125,47.2657,47.2059,47.2391,18000.0
2006-03-14 12:00:00,71.1,71.13,71.06,71.09,16200.0,47.2391,47.259,47.2125,47.2325,16200.0
2006-03-14 12:10:00,71.09,71.15,71.05,71.11,8700.0,47.2325,47.2723,47.2059,47.2458,8700.0
2006-03-14 12:20:00,71.11,71.13,71.1,71.11,9400.0,47.2458,47.259,47.2391,47.2458,9400.0
2006-03-14 12:30:00,71.32,71.32,71.05,71.09,21400.0,47.3853,47.3853,47.2059,47.2325,21400.0
2006-03-14 12:40:00,71.09,71.12,71.05,71.12,14200.0,47.2325,47.2524,47.2059,47.2524,14200.0
2006-03-14 12:50:00,71.13,71.15,71.1,71.14,4700.0,47.259,47.2723,47.2391,47.2657,4700.0
2006-03-14 13:00:00,71.16,71.21,71.15,71.17,5700.0,47.279,47.3122,47.2723,47.2856,5700.0
2006-03-14 13:10:00,71.17,71.39,71.17,71.39,19800.0,47.2856,47.4318,47.2856,47.4318,19800.0
2006-03-14 13:20:00,71.39,71.47,71.37,71.43,28900.0,47.4318,47.4849,47.4185,47.4584,28900.0
2006-03-14 13:30:00,71.42,71.43,71.33,71.34,14600.0,47.4517,47.4584,47.3919,47.3986,14600.0
2006-03-14 13:40:00,71.34,71.34,71.3,71.31,9400.0,47.3986,47.3986,47.372,47.3786,9400.0
2006-03-14 13:50:00,71.3,71.31,71.21,71.22,7900.0,47.372,47.3786,47.3122,47.3188,7900.0
2006-03-14 14:00:00,71.23,71.23,71.14,71.15,11700.0,47.3255,47.3255,47.2657,47.2723,11700.0
2006-03-14 14:10:00,71.16,71.29,71.13,71.28,28600.0,47.279,47.3653,47.259,47.3587,28600.0
2006-03-14 14:20:00,71.28,71.4,71.25,71.4,29500.0,47.3587,47.4384,47.3388,47.4384,29500.0
2006-03-14 14:30:00,71.4,71.44,71.39,71.44,5400.0,47.4384,47.465,47.4318,47.465,5400.0
2006-03-14 14:40:00,71.42,71.49,71.42,71.48,9100.0,47.4517,47.4982,47.4517,47.4916,9100.0
2006-03-14 14:50:00,71.48,71.6,71.47,71.48,20500.0,47.4916,47.5713,47.4849,47.4916,20500.0
2006-03-14 15:00:00,71.48,71.48,71.35,71.35,16100.0,47.4916,47.4916,47.4052,47.4052,16100.0
2006-03-14 15:10:00,71.36,71.44,71.33,71.42,21700.0,47.4119,47.465,47.3919,47.4517,21700.0
2006-03-14 15:20:00,71.42,71.55,71.4,71.52,15700.0,47.4517,47.5381,47.4384,47.5182,15700.0
2006-03-14 15:30:00,71.52,71.63,71.49,71.62,23900.0,47.5182,47.5912,47.4982,47.5846,23900.0
2006-03-14 15:40:00,71.62,71.62,71.55,71.59,21000.0,47.5846,47.5846,47.5381,47.5647,21000.0
2006-03-14 15:50:00,71.6,71.67,71.59,71.62,38600.0,47.5713,47.6178,47.5647,47.5846,38600.0
2006-03-15 09:30:00,71.6,71.65,71.51,71.51,22000.0,47.5713,47.6045,47.5115,47.5115,22000.0
2006-03-15 09:40:00,71.57,71.65,71.5,71.59,13200.0,47.5514,47.6045,47.5049,47.5647,13200.0
2006-03-15 09:50:00,71.6,71.61,71.53,71.57,6300.0,47.5713,47.578,47.5248,47.5514,6300.0
2006-03-15 10:00:00,71.62,71.74,71.6,71.71,17100.0,47.5846,47.6643,47.5713,47.6444,17100.0
2006-03-15 10:10:00,71.7,71.76,71.66,71.72,33500.0,47.6378,47.6776,47.6112,47.651,33500.0
2006-03-15 10:20:00,71.7,71.7,71.51,71.52,14000.0,47.6378,47.6378,47.5115,47.5182,14000.0
2006-03-15 10:30:00,71.52,71.65,71.51,71.59,31300.0,47.5182,47.6045,47.5115,47.5647,31300.0
2006-03-15 10:40:00,71.59,71.68,71.59,71.66,19600.0,47.5647,47.6245,47.5647,47.6112,19600.0
2006-03-15 10:50:00,71.66,71.67,71.57,71.57,32700.0,47.6112,47.6178,47.5514,47.5514,32700.0
2006-03-15 11:00:00,71.56,71.57,71.5,71.5,21600.0,47.5447,47.5514,47.5049,47.5049,21600.0
2006-03-15 11:10:00,71.5,71.53,71.47,71.53,12400.0,47.5049,47.5248,47.4849,47.5248,12400.0
2006-03-15 11:20:00,71.53,71.62,71.53,71.62,8800.0,47.5248,47.5846,47.5248,47.5846,8800.0
2006-03-15 11:30:00,71.63,71.63,71.59,71.59,11400.0,47.5912,47.5912,47.5647,47.5647,11400.0
2006-03-15 11:40:00,71.58,71.61,71.53,71.61,18300.0,47.558,47.578,47.5248,47.578,18300.0
2006-03-15 11:50:00,71.61,71.63,71.57,71.6,8100.0,47.578,47.5912,47.5514,47.5713,8100.0
2006-03-15 12:00:00,71.59,71.63,71.57,71.6,10500.0,47.5647,47.5912,47.5514,47.5713,10500.0
2006-03-15 12:10:00,71.61,71.63,71.6,71.62,9600.0,47.578,47.5912,47.5713,47.5846,9600.0
2006-03-15 12:20:00,71.62,71.62,71.54,71.59,10100.0,47.5846,47.5846,47.5314,47.5647,10100.0
2006-03-15 12:30:00,71.59,71.6,71.55,71.55,7700.0,47.5647,47.5713,47.5381,47.5381,7700.0
2006-03-15 12:40:00,71.55,71.63,71.54,71.63,13300.0,47.5381,47.5912,47.5314,47.5912,13300.0
2006-03-15 12:50:00,71.62,71.66,71.6,71.65,31800.0,47.5846,47.6112,47.5713,47.6045,31800.0
2006-03-15 13:00:00,71.66,71.68,71.59,71.67,12300.0,47.6112,47.6245,47.5647,47.6178,12300.0
2006-03-15 13:10:00,71.66,71.66,71.6,71.6,4800.0,47.6112,47.6112,47.5713,47.5713,4800.0
2006-03-15 13:20:00,71.6,71.62,71.56,71.62,16200.0,47.5713,47.5846,47.5447,47.5846,16200.0
2006-03-15 13:30:00,71.61,71.64,71.59,71.62,12800.0,47.578,47.5979,47.5647,47.5846,12800.0
2006-03-15 13:40:00,71.62,71.74,71.62,71.74,13800.0,47.5846,47.6643,47.5846,47.6643,13800.0
2006-03-15 13:50:00,71.76,71.87,71.76,71.79,8800.0,47.6776,47.7507,47.6776,47.6975,8800.0
2006-03-15 14:00:00,71.78,71.79,71.67,71.79,12500.0,47.6909,47.6975,47.6178,47.6975,12500.0
2006-03-15 14:10:00,71.83,71.97,71.82,71.97,17300.0,47.7241,47.8171,47.7175,47.8171,17300.0
2006-03-15 14:20:00,71.97,71.99,71.94,71.94,18600.0,47.8171,47.8304,47.7972,47.7972,18600.0
2006-03-15 14:30:00,71.95,72.0,71.9,71.97,54000.0,47.8039,47.8371,47.7706,47.8171,54000.0
2006-03-15 14:40:00,71.96,72.0,71.92,71.93,13400.0,47.8105,47.8371,47.7839,47.7906,13400.0
2006-03-15 14:50:00,71.94,71.99,71.89,71.91,14000.0,47.7972,47.8304,47.764,47.7773,14000.0
2006-03-15 15:00:00,71.92,71.97,71.85,71.88,15100.0,47.7839,47.8171,47.7374,47.7573,15100.0
2006-03-15 15:10:00,71.9,71.98,71.9,71.98,14400.0,47.7706,47.8238,47.7706,47.8238,14400.0
2006-03-15 15:20:00,71.96,71.99,71.87,71.93,28500.0,47.8105,47.8304,47.7507,47.7906,28500.0
2006-03-15 15:30:00,71.92,72.01,71.89,71.96,34100.0,47.7839,47.8437,47.764,47.8105,34100.0
2006-03-15 15:40:00,71.96,72.02,71.92,72.0,22400.0,47.8105,47.8504,47.7839,47.8371,22400.0
2006-03-15 15:50:00,72.0,72.11,72.0,72.1,27600.0,47.8371,47.9102,47.8371,47.9035,27600.0
2006-03-16 09:30:00,72.23,72.4,71.97,71.98,37800.0,47.9899,48.1028,47.8171,47.8238,37800.0
2006-03-16 09:40:00,71.94,71.94,71.42,71.82,31200.0,47.7972,47.7972,47.4517,47.7175,31200.0
2006-03-16 09:50:00,71.8,72.2,71.8,72.15,18400.0,47.7042,47.97,47.7042,47.9367,18400.0
2006-03-16 10:00:00,72.15,72.24,72.14,72.19,15500.0,47.9367,47.9965,47.9301,47.9633,15500.0
2006-03-16 10:10:00,72.19,72.25,72.0,72.1,8900.0,47.9633,48.0032,47.8371,47.9035,8900.0
2006-03-16 10:20:00,72.06,72.1,71.67,71.7,11700.0,47.8769,47.9035,47.6178,47.6378,11700.0
2006-03-16 10:30:00,71.71,71.98,71.71,71.83,13300.0,47.6444,47.8238,47.6444,47.7241,13300.0
2006-03-16 10:40:00,71.83,71.85,71.79,71.81,8300.0,47.7241,47.7374,47.6975,47.7108,8300.0
2006-03-16 10:50:00,71.82,72.1,71.82,72.06,13500.0,47.7175,47.9035,47.7175,47.8769,13500.0
2006-03-16 11:00:00,72.03,72.05,71.91,71.94,12400.0,47.857,47.8703,47.7773,47.7972,12400.0
2006-03-16 11:10:00,71.95,72.04,71.89,71.9,15500.0,47.8039,47.8637,47.764,47.7706,15500.0
2006-03-16 11:20:00,71.86,71.93,71.83,71.87,12000.0,47.7441,47.7906,47.7241,47.7507,12000.0
2006-03-16 11:30:00,71.87,72.0,71.87,71.94,13500.0,47.7507,47.8371,47.7507,47.7972,13500.0
2006-03-16 11:40:00,71.94,72.12,71.94,72.09,13800.0,47.7972,47.9168,47.7972,47.8969,13800.0
2006-03-16 11:50:00,72.08,72.15,72.02,72.05,13800.0,47.8902,47.9367,47.8504,47.8703,13800.0
2006-03-16 12:00:00,72.05,72.05,71.85,71.91,19500.0,47.8703,47.8703,47.7374,47.7773,19500.0
2006-03-16 12:10:00,71.9,71.9,71.75,71.77,12800.0,47.7706,47.7706,47.671,47.6843,12800.0
2006-03-16 12:20:00,71.77,72.07,71.77,72.07,18000.0,47.6843,47.8836,47.6843,47.8836,18000.0
2006-03-16 12:30:00,72.08,72.24,72.07,72.24,10500.0,47.8902,47.9965,47.8836,47.9965,10500.0
2006-03-16 12:40:00,72.23,72.23,72.16,72.18,7700.0,47.9899,47.9899,47.9434,47.9567,7700.0
2006-03-16 12:50:00,72.16,72.17,72.02,72.03,6300.0,47.9434,47.95,47.8504,47.857,6300.0
2006-03-16 13:00:00,72.04,72.06,71.96,72.03,11700.0,47.8637,47.8769,47.8105,47.857,11700.0
2006-03-16 13:10:00,72.01,72.01,71.86,71.89,12200.0,47.8437,47.8437,47.7441,47.764,12200.0
2006-03-16 13:20:00,71.88,72.02,71.85,72.02,9500.0,47.7573,47.8504,47.7374,47.8504,9500.0
2006-03-16 13:30:00,72.02,72.15,71.99,72.13,12800.0,47.8504,47.9367,47.8304,47.9234,12800.0
2006-03-16 13:40:00,72.12,72.17,72.09,72.11,10600.0,47.9168,47.95,47.8969,47.9102,10600.0
2006-03-16 13:50:00,72.12,72.14,71.91,71.92,12300.0,47.9168,47.9301,47.7773,47.7839,12300.0
2006-03-16 14:00:00,71.92,72.19,71.92,72.13,11700.0,47.7839,47.9633,47.7839,47.9234,11700.0
2006-03-16 14:10:00,72.14,72.16,72.04,72.04,11600.0,47.9301,47.9434,47.8637,47.8637,11600.0
2006-03-16 14:20:00,72.05,72.06,71.86,72.01,14000.0,47.8703,47.8769,47.7441,47.8437,14000.0
2006-03-16 14:30:00,72.01,72.05,71.95,71.97,12400.0,47.8437,47.8703,47.8039,47.8171,12400.0
2006-03-16 14:40:00,71.93,71.94,71.65,71.75,17800.0,47.7906,47.7972,47.6045,47.671,17800.0
2006-03-16 14:50:00,71.71,71.8,71.69,71.71,9100.0,47.6444,47.7042,47.6311,47.6444,9100.0
2006-03-16 15:00:00,71.73,71.75,71.67,71.69,13100.0,47.6577,47.671,47.6178,47.6311,13100.0
2006-03-16 15:10:00,71.69,71.92,71.69,71.77,19800.0,47.6311,47.7839,47.6311,47.6843,19800.0
2006-03-16 15:20:00,71.77,71.88,71.74,71.84,18900.0,47.6843,47.7573,47.6643,47.7308,18900.0
2006-03-16 15:30:00,71.84,72.04,71.82,72.02,22300.0,47.7308,47.8637,47.7175,47.8504,22300.0
2006-03-16 15:40:00,71.98,72.01,71.94,71.98,25900.0,47.8238,47.8437,47.7972,47.8238,25900.0
2006-03-16 15:50:00,71.99,72.07,71.94,71.97,29900.0,47.8304,47.8836,47.7972,47.8171,29900.0
2006-03-17 09:30:00,72.35,72.77,72.28,72.72,200700.0,48.0696,48.3487,48.0231,48.3154,200700.0
2006-03-17 09:40:00,72.67,72.67,72.42,72.55,13700.0,48.2822,48.2822,48.1161,48.2025,13700.0
2006-03-17 09:50:00,72.55,72.61,72.41,72.41,17000.0,48.2025,48.2424,48.1095,48.1095,17000.0
2006-03-17 10:00:00,72.41,72.55,72.36,72.42,13600.0,48.1095,48.2025,48.0763,48.1161,13600.0
2006-03-17 10:10:00,72.44,72.55,72.36,72.45,9800.0,48.1294,48.2025,48.0763,48.1361,9800.0
2006-03-17 10:20:00,72.4,72.5,72.33,72.35,10900.0,48.1028,48.1693,48.0563,48.0696,10900.0
2006-03-17 10:30:00,72.36,72.37,72.07,72.09,16300.0,48.0763,48.0829,47.8836,47.8969,16300.0
2006-03-17 10:40:00,72.13,72.3,72.13,72.29,8100.0,47.9234,48.0364,47.9234,48.0298,8100.0
2006-03-17 10:50:00,72.28,72.36,72.25,72.31,10300.0,48.0231,48.0763,48.0032,48.043,10300.0
2006-03-17 11:00:00,72.34,72.61,72.3,72.6,14400.0,48.063,48.2424,48.0364,48.2357,14400.0
2006-03-17 11:10:00,72.59,72.59,72.5,72.53,4500.0,48.2291,48.2291,48.1693,48.1892,4500.0
2006-03-17 11:20:00,72.54,72.6,72.54,72.54,4800.0,48.1959,48.2357,48.1959,48.1959,4800.0
2006-03-17 11:30:00,72.54,72.54,72.43,72.5,3200.0,48.1959,48.1959,48.1228,48.1693,3200.0
2006-03-17 11:40:00,72.51,72.57,72.5,72.54,6500.0,48.1759,48.2158,48.1693,48.1959,6500.0
2006-03-17 11:50:00,72.54,72.58,72.53,72.57,9300.0,48.1959,48.2224,48.1892,48.2158,9300.0
2006-03-17 12:00:00,72.57,72.59,72.52,72.53,7300.0,48.2158,48.2291,48.1826,48.1892,7300.0
2006-03-17 12:10:00,72.52,72.6,72.48,72.59,6600.0,48.1826,48.2357,48.156,48.2291,6600.0
2006-03-17 12:20:00,72.6,72.66,72.6,72.65,5000.0,48.2357,48.2756,48.2357,48.2689,5000.0
2006-03-17 12:30:00,72.64,72.86,72.64,72.71,24200.0,48.2623,48.4085,48.2623,48.3088,24200.0
2006-03-17 12:40:00,72.72,72.75,72.71,72.73,4300.0,48.3154,48.3354,48.3088,48.3221,4300.0
2006-03-17 12:50:00,72.71,72.73,72.67,72.68,3900.0,48.3088,48.3221,48.2822,48.2889,3900.0
2006-03-17 13:00:00,72.67,72.67,72.65,72.65,2100.0,48.2822,48.2822,48.2689,48.2689,2100.0
2006-03-17 13:10:00,72.65,72.66,72.63,72.63,9900.0,48.2689,48.2756,48.2556,48.2556,9900.0
2006-03-17 13:20:00,72.63,72.63,72.39,72.4,9300.0,48.2556,48.2556,48.0962,48.1028,9300.0
2006-03-17 13:30:00,72.41,72.51,72.36,72.51,20200.0,48.1095,48.1759,48.0763,48.1759,20200.0
2006-03-17 13:40:00,72.51,72.51,72.41,72.43,11200.0,48.1759,48.1759,48.1095,48.1228,11200.0
2006-03-17 13:50:00,72.43,72.45,72.42,72.44,22400.0,48.1228,48.1361,48.1161,48.1294,22400.0
2006-03-17 14:00:00,72.45,72.5,72.42,72.45,21800.0,48.1361,48.1693,48.1161,48.1361,21800.0
2006-03-17 14:10:00,72.45,72.49,72.42,72.44,6900.0,48.1361,48.1626,48.1161,48.1294,6900.0
2006-03-17 14:20:00,72.44,72.49,72.42,72.48,15900.0,48.1294,48.1626,48.1161,48.156,15900.0
2006-03-17 14:30:00,72.48,72.56,72.47,72.51,23300.0,48.156,48.2091,48.1493,48.1759,23300.0
2006-03-17 14:40:00,72.51,72.62,72.5,72.6,21300.0,48.1759,48.249,48.1693,48.2357,21300.0
2006-03-17 14:50:00,72.58,72.6,72.47,72.48,13400.0,48.2224,48.2357,48.1493,48.156,13400.0
2006-03-17 15:00:00,72.46,72.51,72.4,72.5,7800.0,48.1427,48.1759,48.1028,48.1693,7800.0
2006-03-17 15:10:00,72.51,72.54,72.48,72.48,8100.0,48.1759,48.1959,48.156,48.156,8100.0
2006-03-17 15:20:00,72.48,72.57,72.41,72.57,9500.0,48.156,48.2158,48.1095,48.2158,9500.0
2006-03-17 15:30:00,72.57,72.67,72.57,72.66,19500.0,48.2158,48.2822,48.2158,48.2756,19500.0
2006-03-17 15:40:00,72.67,72.73,72.65,72.73,24800.0,48.2822,48.3221,48.2689,48.3221,24800.0
2006-03-17 15:50:00,72.73,72.77,72.71,72.76,41800.0,48.3221,48.3487,48.3088,48.342,41800.0
2006-03-20 09:30:00,72.79,72.95,72.78,72.83,19600.0,48.362,48.4683,48.3553,48.3885,19600.0
2006-03-20 09:40:00,72.82,72.89,72.7,72.72,18800.0,48.3819,48.4284,48.3022,48.3154,18800.0
2006-03-20 09:50:00,72.74,72.91,72.73,72.91,12700.0,48.3287,48.4417,48.3221,48.4417,12700.0
2006-03-20 10:00:00,72.89,73.13,72.89,73.06,47800.0,48.4284,48.5879,48.4284,48.5413,47800.0
2006-03-20 10:10:00,73.06,73.68,73.06,73.57,41900.0,48.5413,48.9533,48.5413,48.8802,41900.0
2006-03-20 10:20:00,73.53,73.56,73.4,73.44,24900.0,48.8536,48.8735,48.7672,48.7938,24900.0
2006-03-20 10:30:00,73.44,73.65,73.33,73.53,38000.0,48.7938,48.9333,48.7207,48.8536,38000.0
2006-03-20 10:40:00,73.51,73.54,73.39,73.45,23900.0,48.8403,48.8603,48.7606,48.8005,23900.0
2006-03-20 10:50:00,73.43,73.72,73.41,73.7,22000.0,48.7872,48.9798,48.7739,48.9666,22000.0
2006-03-20 11:00:00,73.68,73.96,73.53,73.54,44700.0,48.9533,49.1393,48.8536,48.8603,44700.0
2006-03-20 11:10:00,73.54,73.54,73.18,73.23,20500.0,48.8603,48.8603,48.6211,48.6543,20500.0
2006-03-20 11:20:00,73.18,73.24,73.1,73.2,17000.0,48.6211,48.6609,48.5679,48.6344,17000.0
2006-03-20 11:30:00,73.18,73.19,73.1,73.19,15600.0,48.6211,48.6277,48.5679,48.6277,15600.0
2006-03-20 11:40:00,73.19,73.22,73.17,73.22,8200.0,48.6277,48.6476,48.6144,48.6476,8200.0
2006-03-20 11:50:00,73.18,73.28,73.18,73.26,8300.0,48.6211,48.6875,48.6211,48.6742,8300.0
2006-03-20 12:00:00,73.26,73.27,73.19,73.21,8300.0,48.6742,48.6809,48.6277,48.641,8300.0
2006-03-20 12:10:00,73.18,73.24,73.18,73.2,8900.0,48.6211,48.6609,48.6211,48.6344,8900.0
2006-03-20 12:20:00,73.18,73.22,73.18,73.2,6300.0,48.6211,48.6476,48.6211,48.6344,6300.0
2006-03-20 12:30:00,73.2,73.21,73.19,73.2,4900.0,48.6344,48.641,48.6277,48.6344,4900.0
2006-03-20 12:40:00,73.19,73.34,73.19,73.33,14700.0,48.6277,48.7274,48.6277,48.7207,14700.0
2006-03-20 12:50:00,73.34,73.41,73.31,73.32,15500.0,48.7274,48.7739,48.7074,48.7141,15500.0
2006-03-20 13:00:00,73.31,73.31,73.27,73.3,7200.0,48.7074,48.7074,48.6809,48.7008,7200.0
2006-03-20 13:10:00,73.3,73.36,73.29,73.36,8700.0,48.7008,48.7407,48.6942,48.7407,8700.0
2006-03-20 13:20:00,73.37,73.43,73.37,73.43,8800.0,48.7473,48.7872,48.7473,48.7872,8800.0
2006-03-20 13:30:00,73.41,73.42,73.3,73.3,13500.0,48.7739,48.7805,48.7008,48.7008,13500.0
2006-03-20 13:40:00,73.29,73.29,73.19,73.2,14400.0,48.6942,48.6942,48.6277,48.6344,14400.0
2006-03-20 13:50:00,73.22,73.31,73.19,73.31,14000.0,48.6476,48.7074,48.6277,48.7074,14000.0
2006-03-20 14:00:00,73.29,73.36,73.27,73.27,9600.0,48.6942,48.7407,48.6809,48.6809,9600.0
2006-03-20 14:10:00,73.26,73.27,73.17,73.18,14900.0,48.6742,48.6809,48.6144,48.6211,14900.0
2006-03-20 14:20:00,73.17,73.23,73.14,73.14,9100.0,48.6144,48.6543,48.5945,48.5945,9100.0
2006-03-20 14:30:00,73.13,73.14,72.97,72.97,17300.0,48.5879,48.5945,48.4815,48.4815,17300.0
2006-03-20 14:40:00,72.97,73.07,72.96,73.02,8600.0,48.4815,48.548,48.4749,48.5148,8600.0
2006-03-20 14:50:00,73.01,73.04,72.92,72.93,14900.0,48.5081,48.5281,48.4483,48.455,14900.0
2006-03-20 15:00:00,72.93,73.03,72.93,73.01,9900.0,48.455,48.5214,48.455,48.5081,9900.0
2006-03-20 15:10:00,73.0,73.02,72.92,72.94,14600.0,48.5015,48.5148,48.4483,48.4616,14600.0
2006-03-20 15:20:00,72.93,72.97,72.92,72.93,10800.0,48.455,48.4815,48.4483,48.455,10800.0
2006-03-20 15:30:00,72.92,73.03,72.91,72.97,12800.0,48.4483,48.5214,48.4417,48.4815,12800.0
2006-03-20 15:40:00,72.96,73.02,72.96,72.99,23200.0,48.4749,48.5148,48.4749,48.4948,23200.0
2006-03-20 15:50:00,72.98,73.05,72.96,73.05,35500.0,48.4882,48.5347,48.4749,48.5347,35500.0
2006-03-21 09:30:00,72.9,72.96,72.7,72.7,18200.0,48.435,48.4749,48.3022,48.3022,18200.0
2006-03-21 09:40:00,72.7,72.71,72.27,72.5,13600.0,48.3022,48.3088,48.0165,48.1693,13600.0
2006-03-21 09:50:00,72.49,72.6,72.49,72.59,9400.0,48.1626,48.2357,48.1626,48.2291,9400.0
2006-03-21 10:00:00,72.57,72.57,72.34,72.34,8800.0,48.2158,48.2158,48.063,48.063,8800.0
2006-03-21 10:10:00,72.35,72.35,72.15,72.26,13200.0,48.0696,48.0696,47.9367,48.0098,13200.0
2006-03-21 10:20:00,72.26,72.28,72.15,72.28,16400.0,48.0098,48.0231,47.9367,48.0231,16400.0
2006-03-21 10:30:00,72.29,72.66,72.29,72.63,21000.0,48.0298,48.2756,48.0298,48.2556,21000.0
2006-03-21 10:40:00,72.64,72.81,72.64,72.72,12500.0,48.2623,48.3752,48.2623,48.3154,12500.0
2006-03-21 10:50:00,72.7,72.71,72.52,72.52,7700.0,48.3022,48.3088,48.1826,48.1826,7700.0
2006-03-21 11:00:00,72.5,72.52,72.36,72.36,10300.0,48.1693,48.1826,48.0763,48.0763,10300.0
2006-03-21 11:10:00,72.37,72.39,72.28,72.3,13500.0,48.0829,48.0962,48.0231,48.0364,13500.0
2006-03-21 11:20:00,72.3,72.54,72.3,72.48,10700.0,48.0364,48.1959,48.0364,48.156,10700.0
2006-03-21 11:30:00,72.47,72.78,72.45,72.72,25800.0,48.1493,48.3553,48.1361,48.3154,25800.0
2006-03-21 11:40:00,72.73,72.88,72.72,72.72,15600.0,48.3221,48.4217,48.3154,48.3154,15600.0
2006-03-21 11:50:00,72.72,72.77,72.67,72.73,24000.0,48.3154,48.3487,48.2822,48.3221,24000.0
2006-03-21 12:00:00,72.72,72.74,72.62,72.62,12700.0,48.3154,48.3287,48.249,48.249,12700.0
2006-03-21 12:10:00,72.62,72.66,72.59,72.66,5800.0,48.249,48.2756,48.2291,48.2756,5800.0
2006-03-21 12:20:00,72.66,72.66,72.54,72.55,3600.0,48.2756,48.2756,48.1959,48.2025,3600.0
2006-03-21 12:30:00,72.56,72.57,72.5,72.5,8500.0,48.2091,48.2158,48.1693,48.1693,8500.0
2006-03-21 12:40:00,72.5,72.56,72.46,72.47,12500.0,48.1693,48.2091,48.1427,48.1493,12500.0
2006-03-21 12:50:00,72.48,72.58,72.28,72.32,14200.0,48.156,48.2224,48.0231,48.0497,14200.0
2006-03-21 13:00:00,72.3,72.3,72.12,72.21,14300.0,48.0364,48.0364,47.9168,47.9766,14300.0
2006-03-21 13:10:00,72.2,72.31,72.2,72.31,5500.0,47.97,48.043,47.97,48.043,5500.0
2006-03-21 13:20:00,72.31,72.34,72.22,72.3,10200.0,48.043,48.063,47.9832,48.0364,10200.0
2006-03-21 13:30:00,72.31,72.38,72.18,72.21,10300.0,48.043,48.0895,47.9567,47.9766,10300.0
2006-03-21 13:40:00,72.2,72.26,72.1,72.12,9800.0,47.97,48.0098,47.9035,47.9168,9800.0
2006-03-21 13:50:00,72.1,72.25,72.02,72.25,35500.0,47.9035,48.0032,47.8504,48.0032,35500.0
2006-03-21 14:00:00,72.27,72.47,72.27,72.37,29500.0,48.0165,48.1493,48.0165,48.0829,29500.0
2006-03-21 14:10:00,72.36,72.38,72.2,72.3,20700.0,48.0763,48.0895,47.97,48.0364,20700.0
2006-03-21 14:20:00,72.31,72.34,72.14,72.18,10400.0,48.043,48.063,47.9301,47.9567,10400.0
2006-03-21 14:30:00,72.21,72.21,72.06,72.13,9100.0,47.9766,47.9766,47.8769,47.9234,9100.0
2006-03-21 14:40:00,72.14,72.16,72.04,72.04,6500.0,47.9301,47.9434,47.8637,47.8637,6500.0
2006-03-21 14:50:00,72.04,72.05,71.78,71.92,20300.0,47.8637,47.8703,47.6909,47.7839,20300.0
2006-03-21 15:00:00,71.91,71.95,71.86,71.9,22200.0,47.7773,47.8039,47.7441,47.7706,22200.0
2006-03-21 15:10:00,71.9,71.94,71.84,71.87,52800.0,47.7706,47.7972,47.7308,47.7507,52800.0
2006-03-21 15:20:00,71.88,71.89,71.67,71.72,14500.0,47.7573,47.764,47.6178,47.651,14500.0
2006-03-21 15:30:00,71.72,71.76,71.59,71.65,17800.0,47.651,47.6776,47.5647,47.6045,17800.0
2006-03-21 15:40:00,71.67,71.77,71.6,71.73,18700.0,47.6178,47.6843,47.5713,47.6577,18700.0
2006-03-21 15:50:00,71.73,71.76,71.64,71.64,38200.0,47.6577,47.6776,47.5979,47.5979,38200.0
2006-03-22 09:30:00,71.54,71.77,71.46,71.76,17700.0,47.5314,47.6843,47.4783,47.6776,17700.0
2006-03-22 09:40:00,71.79,72.16,71.78,72.08,42100.0,47.6975,47.9434,47.6909,47.8902,42100.0
2006-03-22 09:50:00,72.07,72.2,71.83,72.2,22000.0,47.8836,47.97,47.7241,47.97,22000.0
2006-03-22 10:00:00,72.24,72.33,72.11,72.11,14400.0,47.9965,48.0563,47.9102,47.9102,14400.0
2006-03-22 10:10:00,72.05,72.22,72.04,72.22,11600.0,47.8703,47.9832,47.8637,47.9832,11600.0
2006-03-22 10:20:00,72.25,72.25,72.09,72.1,6100.0,48.0032,48.0032,47.8969,47.9035,6100.0
2006-03-22 10:30:00,72.11,72.18,72.05,72.05,10100.0,47.9102,47.9567,47.8703,47.8703,10100.0
2006-03-22 10:40:00,72.05,72.24,72.02,72.12,13900.0,47.8703,47.9965,47.8504,47.9168,13900.0
2006-03-22 10:50:00,72.13,72.17,72.01,72.03,24200.0,47.9234,47.95,47.8437,47.857,24200.0
2006-03-22 11:00:00,72.03,72.3,72.03,72.16,8400.0,47.857,48.0364,47.857,47.9434,8400.0
2006-03-22 11:10:00,72.13,72.2,72.05,72.05,53400.0,47.9234,47.97,47.8703,47.8703,53400.0
2006-03-22 11:20:00,72.06,72.13,72.06,72.11,11100.0,47.8769,47.9234,47.8769,47.9102,11100.0
2006-03-22 11:30:00,72.1,72.21,72.07,72.21,10700.0,47.9035,47.9766,47.8836,47.9766,10700.0
2006-03-22 11:40:00,72.18,72.38,72.18,72.38,2800.0,47.9567,48.0895,47.9567,48.0895,2800.0
2006-03-22 11:50:00,72.38,72.4,72.14,72.19,7500.0,48.0895,48.1028,47.9301,47.9633,7500.0
2006-03-22 12:00:00,72.19,72.27,72.16,72.22,5100.0,47.9633,48.0165,47.9434,47.9832,5100.0
2006-03-22 12:10:00,72.21,72.21,72.1,72.15,3400.0,47.9766,47.9766,47.9035,47.9367,3400.0
2006-03-22 12:20:00,72.15,72.16,72.1,72.1,4400.0,47.9367,47.9434,47.9035,47.9035,4400.0
2006-03-22 12:30:00,72.08,72.12,72.08,72.1,6200.0,47.8902,47.9168,47.8902,47.9035,6200.0
2006-03-22 12:40:00,72.09,72.13,72.04,72.04,17100.0,47.8969,47.9234,47.8637,47.8637,17100.0
2006-03-22 12:50:00,72.06,72.13,72.03,72.1,9300.0,47.8769,47.9234,47.857,47.9035,9300.0
2006-03-22 13:00:00,72.1,72.16,72.08,72.1,12500.0,47.9035,47.9434,47.8902,47.9035,12500.0
2006-03-22 13:10:00,72.1,72.16,72.09,72.14,7800.0,47.9035,47.9434,47.8969,47.9301,7800.0
2006-03-22 13:20:00,72.13,72.16,72.1,72.11,2600.0,47.9234,47.9434,47.9035,47.9102,2600.0
2006-03-22 13:30:00,72.12,72.21,72.1,72.12,25600.0,47.9168,47.9766,47.9035,47.9168,25600.0
2006-03-22 13:40:00,72.12,72.2,72.12,72.18,20000.0,47.9168,47.97,47.9168,47.9567,20000.0
2006-03-22 13:50:00,72.19,72.27,72.12,72.15,31700.0,47.9633,48.0165,47.9168,47.9367,31700.0
2006-03-22 14:00:00,72.17,72.29,72.15,72.25,57200.0,47.95,48.0298,47.9367,48.0032,57200.0
2006-03-22 14:10:00,72.26,72.28,72.1,72.16,18900.0,48.0098,48.0231,47.9035,47.9434,18900.0
2006-03-22 14:20:00,72.17,72.17,72.01,72.02,4800.0,47.95,47.95,47.8437,47.8504,4800.0
2006-03-22 14:30:00,72.02,72.13,72.0,72.07,43200.0,47.8504,47.9234,47.8371,47.8836,43200.0
2006-03-22 14:40:00,72.07,72.18,72.07,72.18,9500.0,47.8836,47.9567,47.8836,47.9567,9500.0
2006-03-22 14:50:00,72.18,72.33,72.18,72.3,9000.0,47.9567,48.0563,47.9567,48.0364,9000.0
2006-03-22 15:00:00,72.3,72.47,72.2,72.22,59300.0,48.0364,48.1493,47.97,47.9832,59300.0
2006-03-22 15:10:00,72.22,72.23,72.12,72.18,8000.0,47.9832,47.9899,47.9168,47.9567,8000.0
2006-03-22 15:20:00,72.21,72.46,72.21,72.33,52100.0,47.9766,48.1427,47.9766,48.0563,52100.0
2006-03-22 15:30:00,72.34,72.36,72.25,72.29,29100.0,48.063,48.0763,48.0032,48.0298,29100.0
2006-03-22 15:40:00,72.29,72.29,72.21,72.22,23200.0,48.0298,48.0298,47.9766,47.9832,23200.0
2006-03-22 15:50:00,72.22,72.28,72.18,72.19,49500.0,47.9832,48.0231,47.9567,47.9633,49500.0
2006-03-23 09:30:00,72.15,72.25,72.0,72.25,14400.0,47.9367,48.0032,47.8371,48.0032,14400.0
2006-03-23 09:40:00,72.3,72.38,72.15,72.24,14300.0,48.0364,48.0895,47.9367,47.9965,14300.0
2006-03-23 09:50:00,72.24,72.26,72.09,72.14,13500.0,47.9965,48.0098,47.8969,47.9301,13500.0
2006-03-23 10:00:00,72.15,72.26,72.09,72.12,19500.0,47.9367,48.0098,47.8969,47.9168,19500.0
2006-03-23 10:10:00,72.1,72.14,72.0,72.14,19700.0,47.9035,47.9301,47.8371,47.9301,19700.0
2006-03-23 10:20:00,72.13,72.2,72.08,72.09,8800.0,47.9234,47.97,47.8902,47.8969,8800.0
2006-03-23 10:30:00,72.09,72.09,71.92,71.95,31200.0,47.8969,47.8969,47.7839,47.8039,31200.0
2006-03-23 10:40:00,71.96,72.09,71.94,72.04,17100.0,47.8105,47.8969,47.7972,47.8637,17100.0
2006-03-23 10:50:00,72.0,72.08,71.94,72.0,11500.0,47.8371,47.8902,47.7972,47.8371,11500.0
2006-03-23 11:00:00,72.01,72.19,71.93,72.15,21300.0,47.8437,47.9633,47.7906,47.9367,21300.0
2006-03-23 11:10:00,72.14,72.22,72.05,72.06,11100.0,47.9301,47.9832,47.8703,47.8769,11100.0
2006-03-23 11:20:00,72.07,72.15,72.0,72.0,10000.0,47.8836,47.9367,47.8371,47.8371,10000.0
2006-03-23 11:30:00,72.04,72.15,71.98,72.15,8800.0,47.8637,47.9367,47.8238,47.9367,8800.0
2006-03-23 11:40:00,72.16,72.17,71.96,72.01,27000.0,47.9434,47.95,47.8105,47.8437,27000.0
2006-03-23 11:50:00,72.01,72.09,72.01,72.04,3800.0,47.8437,47.8969,47.8437,47.8637,3800.0
2006-03-23 12:00:00,72.04,72.05,71.88,71.95,25200.0,47.8637,47.8703,47.7573,47.8039,25200.0
2006-03-23 12:10:00,71.96,72.01,71.92,71.96,5900.0,47.8105,47.8437,47.7839,47.8105,5900.0
2006-03-23 12:20:00,71.99,72.12,71.98,72.05,14000.0,47.8304,47.9168,47.8238,47.8703,14000.0
2006-03-23 12:30:00,72.04,72.12,72.04,72.05,4900.0,47.8637,47.9168,47.8637,47.8703,4900.0
2006-03-23 12:40:00,72.07,72.14,72.01,72.03,15900.0,47.8836,47.9301,47.8437,47.857,15900.0
2006-03-23 12:50:00,72.04,72.05,72.0,72.01,12300.0,47.8637,47.8703,47.8371,47.8437,12300.0
2006-03-23 13:00:00,72.01,72.05,72.01,72.04,7700.0,47.8437,47.8703,47.8437,47.8637,7700.0
2006-03-23 13:10:00,72.04,72.05,72.0,72.01,17900.0,47.8637,47.8703,47.8371,47.8437,17900.0
2006-03-23 13:20:00,72.02,72.05,71.87,71.99,29600.0,47.8504,47.8703,47.7507,47.8304,29600.0
2006-03-23 13:30:00,72.0,72.05,72.0,72.02,12700.0,47.8371,47.8703,47.8371,47.8504,12700.0
2006-03-23 13:40:00,72.04,72.15,72.0,72.07,13800.0,47.8637,47.9367,47.8371,47.8836,13800.0
2006-03-23 13:50:00,72.05,72.15,72.05,72.15,8100.0,47.8703,47.9367,47.8703,47.9367,8100.0
2006-03-23 14:00:00,72.16,72.19,72.1,72.11,13300.0,47.9434,47.9633,47.9035,47.9102,13300.0
2006-03-23 14:10:00,72.1,72.12,72.05,72.08,13700.0,47.9035,47.9168,47.8703,47.8902,13700.0
2006-03-23 14:20:00,72.09,72.21,72.06,72.08,12600.0,47.8969,47.9766,47.8769,47.8902,12600.0
2006-03-23 14:30:00,72.08,72.09,72.0,72.01,13500.0,47.8902,47.8969,47.8371,47.8437,13500.0
2006-03-23 14:40:00,72.01,72.02,72.0,72.01,16700.0,47.8437,47.8504,47.8371,47.8437,16700.0
2006-03-23 14:50:00,72.0,72.01,71.79,71.96,16000.0,47.8371,47.8437,47.6975,47.8105,16000.0
2006-03-23 15:00:00,71.96,72.02,71.88,71.97,12100.0,47.8105,47.8504,47.7573,47.8171,12100.0
2006-03-23 15:10:00,71.97,72.05,71.97,72.05,16100.0,47.8171,47.8703,47.8171,47.8703,16100.0
2006-03-23 15:20:00,72.04,72.09,72.01,72.09,13000.0,47.8637,47.8969,47.8437,47.8969,13000.0
2006-03-23 15:30:00,72.1,72.11,71.97,72.0,15600.0,47.9035,47.9102,47.8171,47.8371,15600.0
2006-03-23 15:40:00,71.99,72.04,71.9,71.96,11500.0,47.8304,47.8637,47.7706,47.8105,11500.0
2006-03-23 15:50:00,71.98,72.0,71.94,72.0,33800.0,47.8238,47.8371,47.7972,47.8371,33800.0
2006-03-24 09:30:00,72.0,72.08,71.91,71.94,20700.0,47.8371,47.8902,47.7773,47.7972,20700.0
2006-03-24 09:40:00,71.9,71.94,71.5,71.55,23100.0,47.7706,47.7972,47.5049,47.5381,23100.0
2006-03-24 09:50:00,71.6,71.75,71.56,71.7,15200.0,47.5713,47.671,47.5447,47.6378,15200.0
2006-03-24 10:00:00,71.7,71.85,71.65,71.76,16600.0,47.6378,47.7374,47.6045,47.6776,16600.0
2006-03-24 10:10:00,71.78,71.97,71.7,71.73,14900.0,47.6909,47.8171,47.6378,47.6577,14900.0
2006-03-24 10:20:00,71.73,71.77,71.55,71.74,20400.0,47.6577,47.6843,47.5381,47.6643,20400.0
2006-03-24 10:30:00,71.78,71.89,71.74,71.74,14300.0,47.6909,47.764,47.6643,47.6643,14300.0
2006-03-24 10:40:00,71.76,71.85,71.74,71.76,16000.0,47.6776,47.7374,47.6643,47.6776,16000.0
2006-03-24 10:50:00,71.74,71.82,71.73,71.82,7100.0,47.6643,47.7175,47.6577,47.7175,7100.0
2006-03-24 11:00:00,71.82,71.83,71.76,71.81,9300.0,47.7175,47.7241,47.6776,47.7108,9300.0
2006-03-24 11:10:00,71.8,71.94,71.73,71.9,16200.0,47.7042,47.7972,47.6577,47.7706,16200.0
2006-03-24 11:20:00,71.91,71.95,71.9,71.91,18700.0,47.7773,47.8039,47.7706,47.7773,18700.0
2006-03-24 11:30:00,71.91,71.94,71.69,71.78,18300.0,47.7773,47.7972,47.6311,47.6909,18300.0
2006-03-24 11:40:00,71.77,71.82,71.76,71.78,7600.0,47.6843,47.7175,47.6776,47.6909,7600.0
2006-03-24 11:50:00,71.79,71.89,71.79,71.87,5700.0,47.6975,47.764,47.6975,47.7507,5700.0
2006-03-24 12:00:00,71.89,71.96,71.89,71.9,11600.0,47.764,47.8105,47.764,47.7706,11600.0
2006-03-24 12:10:00,71.87,71.94,71.75,71.81,8200.0,47.7507,47.7972,47.671,47.7108,8200.0
2006-03-24 12:20:00,71.81,71.85,71.79,71.85,3000.0,47.7108,47.7374,47.6975,47.7374,3000.0
2006-03-24 12:30:00,71.87,71.92,71.81,71.83,9800.0,47.7507,47.7839,47.7108,47.7241,9800.0
2006-03-24 12:40:00,71.82,71.94,71.82,71.89,17100.0,47.7175,47.7972,47.7175,47.764,17100.0
2006-03-24 12:50:00,71.89,71.92,71.87,71.91,10700.0,47.764,47.7839,47.7507,47.7773,10700.0
2006-03-24 13:00:00,71.91,71.94,71.89,71.94,18900.0,47.7773,47.7972,47.764,47.7972,18900.0
2006-03-24 13:10:00,71.94,71.95,71.74,71.75,27300.0,47.7972,47.8039,47.6643,47.671,27300.0
2006-03-24 13:20:00,71.75,71.76,71.62,71.65,11400.0,47.671,47.6776,47.5846,47.6045,11400.0
2006-03-24 13:30:00,71.61,71.74,71.59,71.7,15400.0,47.578,47.6643,47.5647,47.6378,15400.0
2006-03-24 13:40:00,71.66,71.73,71.63,71.71,7400.0,47.6112,47.6577,47.5912,47.6444,7400.0
2006-03-24 13:50:00,71.69,71.82,71.67,71.8,8100.0,47.6311,47.7175,47.6178,47.7042,8100.0
2006-03-24 14:00:00,71.81,71.81,71.71,71.76,12900.0,47.7108,47.7108,47.6444,47.6776,12900.0
2006-03-24 14:10:00,71.75,71.97,71.75,71.87,13100.0,47.671,47.8171,47.671,47.7507,13100.0
2006-03-24 14:20:00,71.85,71.86,71.79,71.8,4200.0,47.7374,47.7441,47.6975,47.7042,4200.0
2006-03-24 14:30:00,71.8,71.8,71.78,71.79,5400.0,47.7042,47.7042,47.6909,47.6975,5400.0
2006-03-24 14:40:00,71.8,72.09,71.8,72.03,30300.0,47.7042,47.8969,47.7042,47.857,30300.0
2006-03-24 14:50:00,72.01,72.02,71.94,71.95,16600.0,47.8437,47.8504,47.7972,47.8039,16600.0
2006-03-24 15:00:00,71.94,71.94,71.84,71.91,12500.0,47.7972,47.7972,47.7308,47.7773,12500.0
2006-03-24 15:10:00,71.92,71.92,71.82,71.85,12900.0,47.7839,47.7839,47.7175,47.7374,12900.0
2006-03-24 15:20:00,71.83,71.96,71.83,71.87,13500.0,47.7241,47.8105,47.7241,47.7507,13500.0
2006-03-24 15:30:00,71.88,72.12,71.88,72.1,17100.0,47.7573,47.9168,47.7573,47.9035,17100.0
2006-03-24 15:40:00,72.1,72.23,72.1,72.19,15200.0,47.9035,47.9899,47.9035,47.9633,15200.0
2006-03-24 15:50:00,72.2,72.2,72.07,72.1,26900.0,47.97,47.97,47.8836,47.9035,26900.0
2006-03-27 09:30:00,71.92,71.93,71.64,71.69,16600.0,47.7839,47.7906,47.5979,47.6311,16600.0
2006-03-27 09:40:00,71.78,71.98,71.74,71.84,7300.0,47.6909,47.8238,47.6643,47.7308,7300.0
2006-03-27 09:50:00,71.83,71.89,71.64,71.7,16300.0,47.7241,47.764,47.5979,47.6378,16300.0
2006-03-27 10:00:00,71.69,71.7,71.41,71.48,15500.0,47.6311,47.6378,47.4451,47.4916,15500.0
2006-03-27 10:10:00,71.43,71.67,71.43,71.61,9600.0,47.4584,47.6178,47.4584,47.578,9600.0
2006-03-27 10:20:00,71.58,71.61,71.45,71.53,10400.0,47.558,47.578,47.4717,47.5248,10400.0
2006-03-27 10:30:00,71.53,71.56,71.5,71.55,7900.0,47.5248,47.5447,47.5049,47.5381,7900.0
2006-03-27 10:40:00,71.55,71.55,71.41,71.44,7900.0,47.5381,47.5381,47.4451,47.465,7900.0
2006-03-27 10:50:00,71.42,71.56,71.38,71.42,17100.0,47.4517,47.5447,47.4251,47.4517,17100.0
2006-03-27 11:00:00,71.42,71.56,71.41,71.55,23400.0,47.4517,47.5447,47.4451,47.5381,23400.0
2006-03-27 11:10:00,71.55,71.62,71.49,71.62,13700.0,47.5381,47.5846,47.4982,47.5846,13700.0
2006-03-27 11:20:00,71.62,71.62,71.44,71.44,16600.0,47.5846,47.5846,47.465,47.465,16600.0
2006-03-27 11:30:00,71.44,71.58,71.44,71.55,16900.0,47.465,47.558,47.465,47.5381,16900.0
2006-03-27 11:40:00,71.55,71.92,71.54,71.92,12900.0,47.5381,47.7839,47.5314,47.7839,12900.0
2006-03-27 11:50:00,71.91,71.93,71.9,71.9,19200.0,47.7773,47.7906,47.7706,47.7706,19200.0
2006-03-27 12:00:00,71.91,71.93,71.85,71.85,15300.0,47.7773,47.7906,47.7374,47.7374,15300.0
2006-03-27 12:10:00,71.86,71.99,71.82,71.96,47100.0,47.7441,47.8304,47.7175,47.8105,47100.0
2006-03-27 12:20:00,71.96,71.96,71.82,71.82,17900.0,47.8105,47.8105,47.7175,47.7175,17900.0
2006-03-27 12:30:00,71.82,71.83,71.8,71.8,13300.0,47.7175,47.7241,47.7042,47.7042,13300.0
2006-03-27 12:40:00,71.81,71.85,71.77,71.85,41900.0,47.7108,47.7374,47.6843,47.7374,41900.0
2006-03-27 12:50:00,71.85,71.88,71.84,71.84,6800.0,47.7374,47.7573,47.7308,47.7308,6800.0
2006-03-27 13:00:00,71.85,71.95,71.85,71.95,9900.0,47.7374,47.8039,47.7374,47.8039,9900.0
2006-03-27 13:10:00,71.94,71.95,71.9,71.95,7300.0,47.7972,47.8039,47.7706,47.8039,7300.0
2006-03-27 13:20:00,71.94,71.94,71.89,71.89,4300.0,47.7972,47.7972,47.764,47.764,4300.0
2006-03-27 13:30:00,71.89,71.89,71.78,71.82,6900.0,47.764,47.764,47.6909,47.7175,6900.0
2006-03-27 13:40:00,71.83,71.99,71.82,71.96,5300.0,47.7241,47.8304,47.7175,47.8105,5300.0
2006-03-27 13:50:00,71.94,72.1,71.94,72.1,13700.0,47.7972,47.9035,47.7972,47.9035,13700.0
2006-03-27 14:00:00,72.1,72.27,72.1,72.26,13400.0,47.9035,48.0165,47.9035,48.0098,13400.0
2006-03-27 14:10:00,72.27,72.35,72.26,72.29,10900.0,48.0165,48.0696,48.0098,48.0298,10900.0
2006-03-27 14:20:00,72.3,72.44,72.3,72.38,11200.0,48.0364,48.1294,48.0364,48.0895,11200.0
2006-03-27 14:30:00,72.39,72.51,72.39,72.47,11800.0,48.0962,48.1759,48.0962,48.1493,11800.0
2006-03-27 14:40:00,72.47,72.47,72.32,72.34,9400.0,48.1493,48.1493,48.0497,48.063,9400.0
2006-03-27 14:50:00,72.36,72.44,72.35,72.44,8900.0,48.0763,48.1294,48.0696,48.1294,8900.0
2006-03-27 15:00:00,72.44,72.44,72.33,72.38,9300.0,48.1294,48.1294,48.0563,48.0895,9300.0
2006-03-27 15:10:00,72.37,72.37,72.32,72.33,7500.0,48.0829,48.0829,48.0497,48.0563,7500.0
2006-03-27 15:20:00,72.34,72.37,72.24,72.26,10200.0,48.063,48.0829,47.9965,48.0098,10200.0
2006-03-27 15:30:00,72.27,72.37,72.26,72.33,20400.0,48.0165,48.0829,48.0098,48.0563,20400.0
2006-03-27 15:40:00,72.34,72.43,72.32,72.38,17800.0,48.063,48.1228,48.0497,48.0895,17800.0
2006-03-27 15:50:00,72.36,72.36,72.25,72.34,22700.0,48.0763,48.0763,48.0032,48.063,22700.0
2006-03-28 09:30:00,72.64,72.64,72.2,72.3,17900.0,48.2623,48.2623,47.97,48.0364,17900.0
2006-03-28 09:40:00,72.31,72.36,72.19,72.26,8600.0,48.043,48.0763,47.9633,48.0098,8600.0
2006-03-28 09:50:00,72.26,72.67,72.25,72.67,19400.0,48.0098,48.2822,48.0032,48.2822,19400.0
2006-03-28 10:00:00,72.66,72.66,72.34,72.34,5200.0,48.2756,48.2756,48.063,48.063,5200.0
2006-03-28 10:10:00,72.32,72.51,72.32,72.48,12000.0,48.0497,48.1759,48.0497,48.156,12000.0
2006-03-28 10:20:00,72.48,72.54,72.47,72.53,5100.0,48.156,48.1959,48.1493,48.1892,5100.0
2006-03-28 10:30:00,72.54,72.65,72.46,72.49,6500.0,48.1959,48.2689,48.1427,48.1626,6500.0
2006-03-28 10:40:00,72.48,72.48,72.41,72.42,2500.0,48.156,48.156,48.1095,48.1161,2500.0
2006-03-28 10:50:00,72.42,72.5,72.41,72.47,7600.0,48.1161,48.1693,48.1095,48.1493,7600.0
2006-03-28 11:00:00,72.48,72.48,72.42,72.46,10800.0,48.156,48.156,48.1161,48.1427,10800.0
2006-03-28 11:10:00,72.46,72.49,72.41,72.47,16700.0,48.1427,48.1626,48.1095,48.1493,16700.0
2006-03-28 11:20:00,72.47,72.55,72.47,72.53,5400.0,48.1493,48.2025,48.1493,48.1892,5400.0
2006-03-28 11:30:00,72.55,72.57,72.44,72.44,5500.0,48.2025,48.2158,48.1294,48.1294,5500.0
2006-03-28 11:40:00,72.44,72.44,72.3,72.32,11100.0,48.1294,48.1294,48.0364,48.0497,11100.0
2006-03-28 11:50:00,72.32,72.4,72.32,72.4,6100.0,48.0497,48.1028,48.0497,48.1028,6100.0
2006-03-28 12:00:00,72.4,72.44,72.36,72.37,14800.0,48.1028,48.1294,48.0763,48.0829,14800.0
2006-03-28 12:10:00,72.37,72.46,72.35,72.42,13200.0,48.0829,48.1427,48.0696,48.1161,13200.0
2006-03-28 12:20:00,72.43,72.47,72.37,72.38,16100.0,48.1228,48.1493,48.0829,48.0895,16100.0
2006-03-28 12:30:00,72.38,72.46,72.38,72.46,13900.0,48.0895,48.1427,48.0895,48.1427,13900.0
2006-03-28 12:40:00,72.47,72.59,72.45,72.45,8700.0,48.1493,48.2291,48.1361,48.1361,8700.0
2006-03-28 12:50:00,72.47,72.58,72.46,72.58,12100.0,48.1493,48.2224,48.1427,48.2224,12100.0
2006-03-28 13:00:00,72.58,72.6,72.56,72.56,2700.0,48.2224,48.2357,48.2091,48.2091,2700.0
2006-03-28 13:10:00,72.56,72.57,72.47,72.52,4200.0,48.2091,48.2158,48.1493,48.1826,4200.0
2006-03-28 13:20:00,72.52,72.61,72.51,72.59,7700.0,48.1826,48.2424,48.1759,48.2291,7700.0
2006-03-28 13:30:00,72.63,72.68,72.62,72.65,9600.0,48.2556,48.2889,48.249,48.2689,9600.0
2006-03-28 13:40:00,72.65,72.67,72.59,72.67,8400.0,48.2689,48.2822,48.2291,48.2822,8400.0
2006-03-28 13:50:00,72.66,72.85,72.66,72.8,13400.0,48.2756,48.4018,48.2756,48.3686,13400.0
2006-03-28 14:00:00,72.81,72.91,72.81,72.87,8700.0,48.3752,48.4417,48.3752,48.4151,8700.0
2006-03-28 14:10:00,72.86,72.96,72.5,72.5,18000.0,48.4085,48.4749,48.1693,48.1693,18000.0
2006-03-28 14:20:00,72.52,72.61,72.14,72.35,23100.0,48.1826,48.2424,47.9301,48.0696,23100.0
2006-03-28 14:30:00,72.34,72.34,72.01,72.31,18800.0,48.063,48.063,47.8437,48.043,18800.0
2006-03-28 14:40:00,72.31,72.36,72.19,72.3,26200.0,48.043,48.0763,47.9633,48.0364,26200.0
2006-03-28 14:50:00,72.27,72.5,72.17,72.45,24200.0,48.0165,48.1693,47.95,48.1361,24200.0
2006-03-28 15:00:00,72.45,72.45,72.28,72.34,15200.0,48.1361,48.1361,48.0231,48.063,15200.0
2006-03-28 15:10:00,72.34,72.34,72.06,72.15,16600.0,48.063,48.063,47.8769,47.9367,16600.0
2006-03-28 15:20:00,72.14,72.17,72.12,72.14,15300.0,47.9301,47.95,47.9168,47.9301,15300.0
2006-03-28 15:30:00,72.15,72.15,72.03,72.06,11400.0,47.9367,47.9367,47.857,47.8769,11400.0
2006-03-28 15:40:00,72.06,72.11,72.03,72.09,14700.0,47.8769,47.9102,47.857,47.8969,14700.0
2006-03-28 15:50:00,72.09,72.17,72.07,72.17,22900.0,47.8969,47.95,47.8836,47.95,22900.0
2006-03-29 09:30:00,72.15,72.2,71.85,71.9,18700.0,47.9367,47.97,47.7374,47.7706,18700.0
2006-03-29 09:40:00,71.93,72.41,71.93,72.41,12700.0,47.7906,48.1095,47.7906,48.1095,12700.0
2006-03-29 09:50:00,72.42,72.66,72.39,72.5,32500.0,48.1161,48.2756,48.0962,48.1693,32500.0
2006-03-29 10:00:00,72.52,72.58,72.5,72.53,30400.0,48.1826,48.2224,48.1693,48.1892,30400.0
2006-03-29 10:10:00,72.53,72.65,72.49,72.55,20400.0,48.1892,48.2689,48.1626,48.2025,20400.0
2006-03-29 10:20:00,72.55,72.8,72.51,72.8,9200.0,48.2025,48.3686,48.1759,48.3686,9200.0
2006-03-29 10:30:00,72.81,72.84,72.72,72.73,22800.0,48.3752,48.3952,48.3154,48.3221,22800.0
2006-03-29 10:40:00,72.74,72.85,72.72,72.84,14500.0,48.3287,48.4018,48.3154,48.3952,14500.0
2006-03-29 10:50:00,72.83,72.87,72.82,72.86,9300.0,48.3885,48.4151,48.3819,48.4085,9300.0
2006-03-29 11:00:00,72.87,72.96,72.76,72.94,9400.0,48.4151,48.4749,48.342,48.4616,9400.0
2006-03-29 11:10:00,72.95,72.99,72.92,72.96,8400.0,48.4683,48.4948,48.4483,48.4749,8400.0
2006-03-29 11:20:00,72.94,72.98,72.85,72.94,8000.0,48.4616,48.4882,48.4018,48.4616,8000.0
2006-03-29 11:30:00,72.96,73.08,72.94,72.95,8900.0,48.4749,48.5546,48.4616,48.4683,8900.0
2006-03-29 11:40:00,72.95,73.31,72.93,73.3,6700.0,48.4683,48.7074,48.455,48.7008,6700.0
2006-03-29 11:50:00,73.3,73.38,73.26,73.3,4500.0,48.7008,48.754,48.6742,48.7008,4500.0
2006-03-29 12:00:00,73.34,73.41,73.28,73.3,6700.0,48.7274,48.7739,48.6875,48.7008,6700.0
2006-03-29 12:10:00,73.28,73.31,73.17,73.17,8900.0,48.6875,48.7074,48.6144,48.6144,8900.0
2006-03-29 12:20:00,73.19,73.2,73.14,73.14,6500.0,48.6277,48.6344,48.5945,48.5945,6500.0
2006-03-29 12:30:00,73.13,73.16,73.06,73.16,6800.0,48.5879,48.6078,48.5413,48.6078,6800.0
2006-03-29 12:40:00,73.16,73.16,73.01,73.01,10500.0,48.6078,48.6078,48.5081,48.5081,10500.0
2006-03-29 12:50:00,73.0,73.12,73.0,73.05,8000.0,48.5015,48.5812,48.5015,48.5347,8000.0
2006-03-29 13:00:00,73.05,73.15,73.03,73.04,6700.0,48.5347,48.6011,48.5214,48.5281,6700.0
2006-03-29 13:10:00,73.06,73.24,73.0,73.23,16400.0,48.5413,48.6609,48.5015,48.6543,16400.0
2006-03-29 13:20:00,73.23,73.23,73.07,73.09,19700.0,48.6543,48.6543,48.548,48.5613,19700.0
2006-03-29 13:30:00,73.08,73.08,72.85,72.85,30700.0,48.5546,48.5546,48.4018,48.4018,30700.0
2006-03-29 13:40:00,72.86,72.93,72.82,72.92,18300.0,48.4085,48.455,48.3819,48.4483,18300.0
2006-03-29 13:50:00,72.91,73.0,72.87,72.87,18000.0,48.4417,48.5015,48.4151,48.4151,18000.0
2006-03-29 14:00:00,72.87,72.87,72.76,72.86,18100.0,48.4151,48.4151,48.342,48.4085,18100.0
2006-03-29 14:10:00,72.9,72.9,72.76,72.76,16100.0,48.435,48.435,48.342,48.342,16100.0
2006-03-29 14:20:00,72.75,72.75,72.57,72.57,17300.0,48.3354,48.3354,48.2158,48.2158,17300.0
2006-03-29 14:30:00,72.56,72.56,72.42,72.46,28600.0,48.2091,48.2091,48.1161,48.1427,28600.0
2006-03-29 14:40:00,72.45,72.49,72.33,72.39,19300.0,48.1361,48.1626,48.0563,48.0962,19300.0
2006-03-29 14:50:00,72.4,72.57,72.37,72.53,20600.0,48.1028,48.2158,48.0829,48.1892,20600.0
2006-03-29 15:00:00,72.55,72.56,72.46,72.52,18300.0,48.2025,48.2091,48.1427,48.1826,18300.0
2006-03-29 15:10:00,72.52,72.7,72.46,72.65,29900.0,48.1826,48.3022,48.1427,48.2689,29900.0
2006-03-29 15:20:00,72.65,72.73,72.62,72.69,22000.0,48.2689,48.3221,48.249,48.2955,22000.0
2006-03-29 15:30:00,72.64,72.64,72.46,72.51,16400.0,48.2623,48.2623,48.1427,48.1759,16400.0
2006-03-29 15:40:00,72.5,72.5,72.26,72.26,23000.0,48.1693,48.1693,48.0098,48.0098,23000.0
2006-03-29 15:50:00,72.25,72.45,72.24,72.38,33800.0,48.0032,48.1361,47.9965,48.0895,33800.0
2006-03-30 09:30:00,72.44,72.56,72.2,72.5,17800.0,48.1294,48.2091,47.97,48.1693,17800.0
2006-03-30 09:40:00,72.49,72.91,72.49,72.9,21200.0,48.1626,48.4417,48.1626,48.435,21200.0
2006-03-30 09:50:00,72.9,73.3,72.9,73.3,17700.0,48.435,48.7008,48.435,48.7008,17700.0
2006-03-30 10:00:00,73.28,73.47,73.27,73.46,15100.0,48.6875,48.8137,48.6809,48.8071,15100.0
2006-03-30 10:10:00,73.46,73.65,73.43,73.61,16600.0,48.8071,48.9333,48.7872,48.9068,16600.0
2006-03-30 10:20:00,73.62,73.63,73.23,73.28,9500.0,48.9134,48.9201,48.6543,48.6875,9500.0
2006-03-30 10:30:00,73.22,73.23,72.9,72.94,10600.0,48.6476,48.6543,48.435,48.4616,10600.0
2006-03-30 10:40:00,72.92,72.96,72.76,72.92,13600.0,48.4483,48.4749,48.342,48.4483,13600.0
2006-03-30 10:50:00,72.92,73.0,72.7,72.73,8200.0,48.4483,48.5015,48.3022,48.3221,8200.0
2006-03-30 11:00:00,72.73,72.77,72.51,72.53,11300.0,48.3221,48.3487,48.1759,48.1892,11300.0
2006-03-30 11:10:00,72.54,72.54,72.34,72.39,10100.0,48.1959,48.1959,48.063,48.0962,10100.0
2006-03-30 11:20:00,72.34,72.34,72.26,72.34,10200.0,48.063,48.063,48.0098,48.063,10200.0
2006-03-30 11:30:00,72.35,72.51,72.34,72.43,8200.0,48.0696,48.1759,48.063,48.1228,8200.0
2006-03-30 11:40:00,72.38,72.68,72.38,72.65,7500.0,48.0895,48.2889,48.0895,48.2689,7500.0
2006-03-30 11:50:00,72.66,72.67,72.58,72.59,8000.0,48.2756,48.2822,48.2224,48.2291,8000.0
2006-03-30 12:00:00,72.53,72.59,72.5,72.56,7400.0,48.1892,48.2291,48.1693,48.2091,7400.0
2006-03-30 12:10:00,72.58,72.6,72.49,72.54,3100.0,48.2224,48.2357,48.1626,48.1959,3100.0
2006-03-30 12:20:00,72.54,72.56,72.52,72.55,1700.0,48.1959,48.2091,48.1826,48.2025,1700.0
2006-03-30 12:30:00,72.56,72.61,72.42,72.42,5500.0,48.2091,48.2424,48.1161,48.1161,5500.0
2006-03-30 12:40:00,72.42,72.42,72.33,72.33,9700.0,48.1161,48.1161,48.0563,48.0563,9700.0
2006-03-30 12:50:00,72.31,72.5,72.28,72.5,5600.0,48.043,48.1693,48.0231,48.1693,5600.0
2006-03-30 13:00:00,72.5,72.52,72.33,72.36,8000.0,48.1693,48.1826,48.0563,48.0763,8000.0
2006-03-30 13:10:00,72.37,72.37,72.2,72.2,12700.0,48.0829,48.0829,47.97,47.97,12700.0
2006-03-30 13:20:00,72.24,72.37,72.24,72.37,9000.0,47.9965,48.0829,47.9965,48.0829,9000.0
2006-03-30 13:30:00,72.36,72.36,72.22,72.24,21300.0,48.0763,48.0763,47.9832,47.9965,21300.0
2006-03-30 13:40:00,72.23,72.43,72.2,72.43,12000.0,47.9899,48.1228,47.97,48.1228,12000.0
2006-03-30 13:50:00,72.43,72.52,72.41,72.47,6600.0,48.1228,48.1826,48.1095,48.1493,6600.0
2006-03-30 14:00:00,72.46,72.78,72.46,72.78,7100.0,48.1427,48.3553,48.1427,48.3553,7100.0
2006-03-30 14:10:00,72.71,72.71,72.58,72.58,6200.0,48.3088,48.3088,48.2224,48.2224,6200.0
2006-03-30 14:20:00,72.55,72.58,72.47,72.57,13800.0,48.2025,48.2224,48.1493,48.2158,13800.0
2006-03-30 14:30:00,72.59,72.59,72.51,72.55,11000.0,48.2291,48.2291,48.1759,48.2025,11000.0
2006-03-30 14:40:00,72.55,72.64,72.51,72.63,10800.0,48.2025,48.2623,48.1759,48.2556,10800.0
2006-03-30 14:50:00,72.58,72.58,72.47,72.53,5800.0,48.2224,48.2224,48.1493,48.1892,5800.0
2006-03-30 15:00:00,72.55,72.59,72.46,72.48,14700.0,48.2025,48.2291,48.1427,48.156,14700.0
2006-03-30 15:10:00,72.48,72.51,72.47,72.51,5200.0,48.156,48.1759,48.1493,48.1759,5200.0
2006-03-30 15:20:00,72.5,72.69,72.5,72.64,8800.0,48.1693,48.2955,48.1693,48.2623,8800.0
2006-03-30 15:30:00,72.64,72.7,72.62,72.68,9600.0,48.2623,48.3022,48.249,48.2889,9600.0
2006-03-30 15:40:00,72.67,72.75,72.59,72.6,10600.0,48.2822,48.3354,48.2291,48.2357,10600.0
2006-03-30 15:50:00,72.6,72.68,72.6,72.63,16700.0,48.2357,48.2889,48.2357,48.2556,16700.0
2006-03-31 09:30:00,72.25,72.7,72.25,72.61,18800.0,48.0032,48.3022,48.0032,48.2424,18800.0
2006-03-31 09:40:00,72.62,72.7,72.45,72.45,8300.0,48.249,48.3022,48.1361,48.1361,8300.0
2006-03-31 09:50:00,72.43,72.52,72.35,72.45,10100.0,48.1228,48.1826,48.0696,48.1361,10100.0
2006-03-31 10:00:00,72.45,72.61,72.35,72.52,10600.0,48.1361,48.2424,48.0696,48.1826,10600.0
2006-03-31 10:10:00,72.58,72.63,72.43,72.47,5300.0,48.2224,48.2556,48.1228,48.1493,5300.0
2006-03-31 10:20:00,72.45,72.51,72.41,72.45,6500.0,48.1361,48.1759,48.1095,48.1361,6500.0
2006-03-31 10:30:00,72.45,72.67,72.44,72.67,5700.0,48.1361,48.2822,48.1294,48.2822,5700.0
2006-03-31 10:40:00,72.67,72.88,72.67,72.73,14500.0,48.2822,48.4217,48.2822,48.3221,14500.0
2006-03-31 10:50:00,72.74,72.74,72.55,72.58,5800.0,48.3287,48.3287,48.2025,48.2224,5800.0
2006-03-31 11:00:00,72.58,72.58,72.41,72.53,10000.0,48.2224,48.2224,48.1095,48.1892,10000.0
2006-03-31 11:10:00,72.54,72.54,72.38,72.48,13700.0,48.1959,48.1959,48.0895,48.156,13700.0
2006-03-31 11:20:00,72.51,72.57,72.44,72.44,9200.0,48.1759,48.2158,48.1294,48.1294,9200.0
2006-03-31 11:30:00,72.45,72.47,72.39,72.43,5900.0,48.1361,48.1493,48.0962,48.1228,5900.0
2006-03-31 11:40:00,72.44,72.57,72.4,72.52,12400.0,48.1294,48.2158,48.1028,48.1826,12400.0
2006-03-31 11:50:00,72.53,72.62,72.52,72.62,14400.0,48.1892,48.249,48.1826,48.249,14400.0
2006-03-31 12:00:00,72.64,72.68,72.54,72.68,8300.0,48.2623,48.2889,48.1959,48.2889,8300.0
2006-03-31 12:10:00,72.67,72.67,72.54,72.54,4700.0,48.2822,48.2822,48.1959,48.1959,4700.0
2006-03-31 12:20:00,72.53,72.53,72.45,72.45,4100.0,48.1892,48.1892,48.1361,48.1361,4100.0
2006-03-31 12:30:00,72.47,72.48,72.4,72.4,10600.0,48.1493,48.156,48.1028,48.1028,10600.0
2006-03-31 12:40:00,72.4,72.41,72.23,72.23,8300.0,48.1028,48.1095,47.9899,47.9899,8300.0
2006-03-31 12:50:00,72.21,72.29,72.2,72.22,6600.0,47.9766,48.0298,47.97,47.9832,6600.0
2006-03-31 13:00:00,72.21,72.28,72.2,72.28,3900.0,47.9766,48.0231,47.97,48.0231,3900.0
2006-03-31 13:10:00,72.27,72.35,72.25,72.33,2900.0,48.0165,48.0696,48.0032,48.0563,2900.0
2006-03-31 13:20:00,72.32,72.32,72.09,72.15,7600.0,48.0497,48.0497,47.8969,47.9367,7600.0
2006-03-31 13:30:00,72.12,72.12,71.98,72.02,14600.0,47.9168,47.9168,47.8238,47.8504,14600.0
2006-03-31 13:40:00,71.98,72.04,71.96,72.03,11500.0,47.8238,47.8637,47.8105,47.857,11500.0
2006-03-31 13:50:00,72.03,72.04,71.99,72.02,18800.0,47.857,47.8637,47.8304,47.8504,18800.0
2006-03-31 14:00:00,72.0,72.01,71.94,71.98,7300.0,47.8371,47.8437,47.7972,47.8238,7300.0
2006-03-31 14:10:00,71.95,71.99,71.94,71.98,9500.0,47.8039,47.8304,47.7972,47.8238,9500.0
2006-03-31 14:20:00,71.98,72.07,71.98,72.04,10300.0,47.8238,47.8836,47.8238,47.8637,10300.0
2006-03-31 14:30:00,72.05,72.14,72.05,72.09,12900.0,47.8703,47.9301,47.8703,47.8969,12900.0
2006-03-31 14:40:00,72.1,72.13,72.01,72.08,13100.0,47.9035,47.9234,47.8437,47.8902,13100.0
2006-03-31 14:50:00,72.06,72.27,72.06,72.24,9800.0,47.8769,48.0165,47.8769,47.9965,9800.0
2006-03-31 15:00:00,72.27,72.27,72.15,72.23,12800.0,48.0165,48.0165,47.9367,47.9899,12800.0
2006-03-31 15:10:00,72.23,72.3,72.18,72.21,20000.0,47.9899,48.0364,47.9567,47.9766,20000.0
2006-03-31 15:20:00,72.21,72.21,72.15,72.16,14600.0,47.9766,47.9766,47.9367,47.9434,14600.0
2006-03-31 15:30:00,72.16,72.29,72.14,72.16,19600.0,47.9434,48.0298,47.9301,47.9434,19600.0
2006-03-31 15:40:00,72.16,72.24,72.05,72.05,23000.0,47.9434,47.9965,47.8703,47.8703,23000.0
2006-03-31 15:50:00,72.05,72.08,71.92,71.94,52500.0,47.8703,47.8902,47.7839,47.7972,52500.0
2006-04-03 09:30:00,72.71,72.9,72.57,72.68,28400.0,48.3088,48.435,48.2158,48.2889,28400.0
2006-04-03 09:40:00,72.68,72.85,72.54,72.65,11500.0,48.2889,48.4018,48.1959,48.2689,11500.0
2006-04-03 09:50:00,72.65,72.65,72.44,72.44,16400.0,48.2689,48.2689,48.1294,48.1294,16400.0
2006-04-03 10:00:00,72.42,72.57,72.24,72.5,18700.0,48.1161,48.2158,47.9965,48.1693,18700.0
2006-04-03 10:10:00,72.56,72.74,72.56,72.62,13400.0,48.2091,48.3287,48.2091,48.249,13400.0
2006-04-03 10:20:00,72.64,72.97,72.64,72.91,11900.0,48.2623,48.4815,48.2623,48.4417,11900.0
2006-04-03 10:30:00,72.89,73.0,72.89,72.95,13600.0,48.4284,48.5015,48.4284,48.4683,13600.0
2006-04-03 10:40:00,72.98,73.31,72.97,73.25,15300.0,48.4882,48.7074,48.4815,48.6676,15300.0
2006-04-03 10:50:00,73.23,73.23,73.09,73.13,9100.0,48.6543,48.6543,48.5613,48.5879,9100.0
2006-04-03 11:00:00,73.13,73.29,73.11,73.29,34900.0,48.5879,48.6942,48.5746,48.6942,34900.0
2006-04-03 11:10:00,73.29,73.47,73.28,73.4,14500.0,48.6942,48.8137,48.6875,48.7672,14500.0
2006-04-03 11:20:00,73.4,73.73,73.4,73.63,16200.0,48.7672,48.9865,48.7672,48.9201,16200.0
2006-04-03 11:30:00,73.61,73.65,73.51,73.54,15000.0,48.9068,48.9333,48.8403,48.8603,15000.0
2006-04-03 11:40:00,73.52,73.8,73.52,73.69,7700.0,48.847,49.033,48.847,48.9599,7700.0
2006-04-03 11:50:00,73.68,73.98,73.66,73.95,20800.0,48.9533,49.1526,48.94,49.1327,20800.0
2006-04-03 12:00:00,73.91,73.96,73.82,73.88,16300.0,49.1061,49.1393,49.0463,49.0862,16300.0
2006-04-03 12:10:00,73.91,74.16,73.91,74.02,30800.0,49.1061,49.2722,49.1061,49.1792,30800.0
2006-04-03 12:20:00,74.02,74.16,73.99,74.08,9000.0,49.1792,49.2722,49.1592,49.219,9000.0
2006-04-03 12:30:00,74.08,74.34,74.08,74.34,37200.0,49.219,49.3918,49.219,49.3918,37200.0
2006-04-03 12:40:00,74.28,74.44,74.18,74.22,17000.0,49.3519,49.4582,49.2855,49.3121,17000.0
2006-04-03 12:50:00,74.19,74.22,74.09,74.2,13000.0,49.2921,49.3121,49.2257,49.2988,13000.0
2006-04-03 13:00:00,74.2,74.28,74.08,74.09,17700.0,49.2988,49.3519,49.219,49.2257,17700.0
2006-04-03 13:10:00,74.12,74.17,73.94,73.94,9800.0,49.2456,49.2788,49.126,49.126,9800.0
2006-04-03 13:20:00,73.96,73.98,73.81,73.97,11800.0,49.1393,49.1526,49.0396,49.1459,11800.0
2006-04-03 13:30:00,73.97,74.0,73.93,73.98,9300.0,49.1459,49.1659,49.1194,49.1526,9300.0
2006-04-03 13:40:00,74.0,74.03,73.97,74.0,9200.0,49.1659,49.1858,49.1459,49.1659,9200.0
2006-04-03 13:50:00,74.0,74.2,73.99,74.02,10700.0,49.1659,49.2988,49.1592,49.1792,10700.0
2006-04-03 14:00:00,74.06,74.06,73.77,73.81,14300.0,49.2057,49.2057,49.0131,49.0396,14300.0
2006-04-03 14:10:00,73.8,73.9,73.78,73.78,10000.0,49.033,49.0994,49.0197,49.0197,10000.0
2006-04-03 14:20:00,73.79,73.81,73.66,73.67,15800.0,49.0264,49.0396,48.94,48.9466,15800.0
2006-04-03 14:30:00,73.65,73.76,73.56,73.56,10800.0,48.9333,49.0064,48.8735,48.8735,10800.0
2006-04-03 14:40:00,73.56,73.56,73.28,73.38,23200.0,48.8735,48.8735,48.6875,48.754,23200.0
2006-04-03 14:50:00,73.38,73.48,73.35,73.39,17400.0,48.754,48.8204,48.734,48.7606,17400.0
2006-04-03 15:00:00,73.42,73.43,73.33,73.39,18800.0,48.7805,48.7872,48.7207,48.7606,18800.0
2006-04-03 15:10:00,73.42,73.5,73.36,73.46,10800.0,48.7805,48.8337,48.7407,48.8071,10800.0
2006-04-03 15:20:00,73.47,73.57,73.46,73.48,11900.0,48.8137,48.8802,48.8071,48.8204,11900.0
2006-04-03 15:30:00,73.45,73.57,73.14,73.25,31000.0,48.8005,48.8802,48.5945,48.6676,31000.0
2006-04-03 15:40:00,73.24,73.27,72.96,73.13,47300.0,48.6609,48.6809,48.4749,48.5879,47300.0
2006-04-03 15:50:00,73.13,73.16,73.05,73.11,33600.0,48.5879,48.6078,48.5347,48.5746,33600.0
2006-04-04 09:30:00,72.85,72.97,72.51,72.54,34300.0,48.4018,48.4815,48.1759,48.1959,34300.0
2006-04-04 09:40:00,72.53,72.53,71.82,71.91,43700.0,48.1892,48.1892,47.7175,47.7773,43700.0
2006-04-04 09:50:00,71.91,72.42,71.91,72.42,24500.0,47.7773,48.1161,47.7773,48.1161,24500.0
2006-04-04 10:00:00,72.36,72.67,72.36,72.55,34700.0,48.0763,48.2822,48.0763,48.2025,34700.0
2006-04-04 10:10:00,72.53,72.53,72.09,72.15,25900.0,48.1892,48.1892,47.8969,47.9367,25900.0
2006-04-04 10:20:00,72.23,72.35,72.13,72.15,26300.0,47.9899,48.0696,47.9234,47.9367,26300.0
2006-04-04 10:30:00,72.14,72.49,72.12,72.35,13800.0,47.9301,48.1626,47.9168,48.0696,13800.0
2006-04-04 10:40:00,72.35,72.4,72.26,72.36,15400.0,48.0696,48.1028,48.0098,48.0763,15400.0
2006-04-04 10:50:00,72.36,72.62,72.34,72.38,22400.0,48.0763,48.249,48.063,48.0895,22400.0
2006-04-04 11:00:00,72.42,72.46,72.24,72.28,13600.0,48.1161,48.1427,47.9965,48.0231,13600.0
2006-04-04 11:10:00,72.3,72.36,72.25,72.33,15000.0,48.0364,48.0763,48.0032,48.0563,15000.0
2006-04-04 11:20:00,72.32,72.44,72.32,72.39,21300.0,48.0497,48.1294,48.0497,48.0962,21300.0
2006-04-04 11:30:00,72.4,72.62,72.37,72.4,33800.0,48.1028,48.249,48.0829,48.1028,33800.0
2006-04-04 11:40:00,72.41,72.75,72.36,72.7,21000.0,48.1095,48.3354,48.0763,48.3022,21000.0
2006-04-04 11:50:00,72.72,72.73,72.57,72.63,23800.0,48.3154,48.3221,48.2158,48.2556,23800.0
2006-04-04 12:00:00,72.62,72.71,72.6,72.71,22400.0,48.249,48.3088,48.2357,48.3088,22400.0
2006-04-04 12:10:00,72.72,72.8,72.62,72.65,14300.0,48.3154,48.3686,48.249,48.2689,14300.0
2006-04-04 12:20:00,72.65,72.68,72.58,72.61,9300.0,48.2689,48.2889,48.2224,48.2424,9300.0
2006-04-04 12:30:00,72.63,72.63,72.47,72.5,16300.0,48.2556,48.2556,48.1493,48.1693,16300.0
2006-04-04 12:40:00,72.5,72.64,72.5,72.63,11500.0,48.1693,48.2623,48.1693,48.2556,11500.0
2006-04-04 12:50:00,72.63,72.7,72.59,72.63,9600.0,48.2556,48.3022,48.2291,48.2556,9600.0
2006-04-04 13:00:00,72.61,72.73,72.61,72.67,3900.0,48.2424,48.3221,48.2424,48.2822,3900.0
2006-04-04 13:10:00,72.67,72.67,72.48,72.53,11700.0,48.2822,48.2822,48.156,48.1892,11700.0
2006-04-04 13:20:00,72.51,72.63,72.34,72.38,14100.0,48.1759,48.2556,48.063,48.0895,14100.0
2006-04-04 13:30:00,72.35,72.53,72.35,72.49,10900.0,48.0696,48.1892,48.0696,48.1626,10900.0
2006-04-04 13:40:00,72.49,72.52,72.39,72.48,6300.0,48.1626,48.1826,48.0962,48.156,6300.0
2006-04-04 13:50:00,72.49,72.66,72.49,72.55,10500.0,48.1626,48.2756,48.1626,48.2025,10500.0
2006-04-04 14:00:00,72.59,72.59,72.3,72.34,8200.0,48.2291,48.2291,48.0364,48.063,8200.0
2006-04-04 14:10:00,72.34,72.39,72.26,72.36,8800.0,48.063,48.0962,48.0098,48.0763,8800.0
2006-04-04 14:20:00,72.36,72.53,72.36,72.46,15700.0,48.0763,48.1892,48.0763,48.1427,15700.0
2006-04-04 14:30:00,72.44,72.55,72.41,72.42,22200.0,48.1294,48.2025,48.1095,48.1161,22200.0
2006-04-04 14:40:00,72.41,72.43,72.29,72.3,14400.0,48.1095,48.1228,48.0298,48.0364,14400.0
2006-04-04 14:50:00,72.29,72.31,72.26,72.27,13400.0,48.0298,48.043,48.0098,48.0165,13400.0
2006-04-04 15:00:00,72.26,72.42,72.25,72.28,11000.0,48.0098,48.1161,48.0032,48.0231,11000.0
2006-04-04 15:10:00,72.28,72.44,72.26,72.27,6400.0,48.0231,48.1294,48.0098,48.0165,6400.0
2006-04-04 15:20:00,72.3,72.35,72.28,72.3,13200.0,48.0364,48.0696,48.0231,48.0364,13200.0
2006-04-04 15:30:00,72.31,72.44,72.31,72.37,12900.0,48.043,48.1294,48.043,48.0829,12900.0
2006-04-04 15:40:00,72.38,72.52,72.37,72.44,12000.0,48.0895,48.1826,48.0829,48.1294,12000.0
2006-04-04 15:50:00,72.43,72.44,72.36,72.38,15900.0,48.1228,48.1294,48.0763,48.0895,15900.0
2006-04-05 09:30:00,72.41,72.69,72.25,72.46,26400.0,48.1095,48.2955,48.0032,48.1427,26400.0
2006-04-05 09:40:00,72.45,72.53,72.35,72.42,16000.0,48.1361,48.1892,48.0696,48.1161,16000.0
2006-04-05 09:50:00,72.45,72.69,72.45,72.68,20300.0,48.1361,48.2955,48.1361,48.2889,20300.0
2006-04-05 10:00:00,72.68,72.86,72.67,72.82,16000.0,48.2889,48.4085,48.2822,48.3819,16000.0
2006-04-05 10:10:00,72.8,72.8,72.55,72.55,17000.0,48.3686,48.3686,48.2025,48.2025,17000.0
2006-04-05 10:20:00,72.57,72.58,72.46,72.55,10700.0,48.2158,48.2224,48.1427,48.2025,10700.0
2006-04-05 10:30:00,72.55,72.56,72.33,72.51,19600.0,48.2025,48.2091,48.0563,48.1759,19600.0
2006-04-05 10:40:00,72.5,72.75,72.43,72.72,16400.0,48.1693,48.3354,48.1228,48.3154,16400.0
2006-04-05 10:50:00,72.72,72.85,72.61,72.65,29500.0,48.3154,48.4018,48.2424,48.2689,29500.0
2006-04-05 11:00:00,72.65,72.79,72.65,72.78,31600.0,48.2689,48.362,48.2689,48.3553,31600.0
2006-04-05 11:10:00,72.75,72.78,72.69,72.71,19000.0,48.3354,48.3553,48.2955,48.3088,19000.0
2006-04-05 11:20:00,72.7,72.78,72.69,72.69,9900.0,48.3022,48.3553,48.2955,48.2955,9900.0
2006-04-05 11:30:00,72.69,72.7,72.48,72.55,12800.0,48.2955,48.3022,48.156,48.2025,12800.0
2006-04-05 11:40:00,72.55,72.55,72.48,72.48,7800.0,48.2025,48.2025,48.156,48.156,7800.0
2006-04-05 11:50:00,72.45,72.71,72.45,72.71,7900.0,48.1361,48.3088,48.1361,48.3088,7900.0
2006-04-05 12:00:00,72.7,72.75,72.67,72.74,7300.0,48.3022,48.3354,48.2822,48.3287,7300.0
2006-04-05 12:10:00,72.75,72.78,72.62,72.65,7000.0,48.3354,48.3553,48.249,48.2689,7000.0
2006-04-05 12:20:00,72.67,72.74,72.6,72.64,26000.0,48.2822,48.3287,48.2357,48.2623,26000.0
2006-04-05 12:30:00,72.66,72.73,72.63,72.71,5500.0,48.2756,48.3221,48.2556,48.3088,5500.0
2006-04-05 12:40:00,72.69,72.78,72.61,72.72,16700.0,48.2955,48.3553,48.2424,48.3154,16700.0
2006-04-05 12:50:00,72.65,72.8,72.65,72.79,11300.0,48.2689,48.3686,48.2689,48.362,11300.0
2006-04-05 13:00:00,72.79,72.9,72.78,72.81,26000.0,48.362,48.435,48.3553,48.3752,26000.0
2006-04-05 13:10:00,72.81,72.89,72.75,72.84,11600.0,48.3752,48.4284,48.3354,48.3952,11600.0
2006-04-05 13:20:00,72.86,72.9,72.74,72.79,15400.0,48.4085,48.435,48.3287,48.362,15400.0
2006-04-05 13:30:00,72.8,72.85,72.73,72.73,6600.0,48.3686,48.4018,48.3221,48.3221,6600.0
2006-04-05 13:40:00,72.73,72.76,72.6,72.71,8000.0,48.3221,48.342,48.2357,48.3088,8000.0
2006-04-05 13:50:00,72.74,72.89,72.74,72.85,11700.0,48.3287,48.4284,48.3287,48.4018,11700.0
2006-04-05 14:00:00,72.88,72.9,72.84,72.9,16000.0,48.4217,48.435,48.3952,48.435,16000.0
2006-04-05 14:10:00,72.9,72.9,72.78,72.89,11000.0,48.435,48.435,48.3553,48.4284,11000.0
2006-04-05 14:20:00,72.86,72.94,72.84,72.91,11700.0,48.4085,48.4616,48.3952,48.4417,11700.0
2006-04-05 14:30:00,72.92,72.98,72.82,72.89,17600.0,48.4483,48.4882,48.3819,48.4284,17600.0
2006-04-05 14:40:00,72.9,73.03,72.87,73.0,16500.0,48.435,48.5214,48.4151,48.5015,16500.0
2006-04-05 14:50:00,73.06,73.21,73.02,73.21,20500.0,48.5413,48.641,48.5148,48.641,20500.0
2006-04-05 15:00:00,73.17,73.17,73.0,73.0,15900.0,48.6144,48.6144,48.5015,48.5015,15900.0
2006-04-05 15:10:00,73.02,73.19,73.02,73.17,12000.0,48.5148,48.6277,48.5148,48.6144,12000.0
2006-04-05 15:20:00,73.2,73.27,73.18,73.18,11300.0,48.6344,48.6809,48.6211,48.6211,11300.0
2006-04-05 15:30:00,73.18,73.18,73.02,73.08,17800.0,48.6211,48.6211,48.5148,48.5546,17800.0
2006-04-05 15:40:00,73.09,73.13,72.96,72.96,17400.0,48.5613,48.5879,48.4749,48.4749,17400.0
2006-04-05 15:50:00,72.96,72.96,72.87,72.88,18900.0,48.4749,48.4749,48.4151,48.4217,18900.0
2006-04-06 09:30:00,72.62,72.7,72.49,72.7,37300.0,48.249,48.3022,48.1626,48.3022,37300.0
2006-04-06 09:40:00,72.6,72.72,72.5,72.55,18200.0,48.2357,48.3154,48.1693,48.2025,18200.0
2006-04-06 09:50:00,72.56,72.63,72.37,72.37,25800.0,48.2091,48.2556,48.0829,48.0829,25800.0
2006-04-06 10:00:00,72.43,72.45,72.31,72.37,17200.0,48.1228,48.1361,48.043,48.0829,17200.0
2006-04-06 10:10:00,72.38,72.55,72.38,72.54,16800.0,48.0895,48.2025,48.0895,48.1959,16800.0
2006-04-06 10:20:00,72.5,72.56,72.42,72.48,20500.0,48.1693,48.2091,48.1161,48.156,20500.0
2006-04-06 10:30:00,72.49,72.52,72.34,72.4,23800.0,48.1626,48.1826,48.063,48.1028,23800.0
2006-04-06 10:40:00,72.45,72.5,72.42,72.44,10800.0,48.1361,48.1693,48.1161,48.1294,10800.0
2006-04-06 10:50:00,72.46,72.5,72.38,72.49,11900.0,48.1427,48.1693,48.0895,48.1626,11900.0
2006-04-06 11:00:00,72.5,72.6,72.46,72.49,46100.0,48.1693,48.2357,48.1427,48.1626,46100.0
2006-04-06 11:10:00,72.5,72.61,72.47,72.54,20500.0,48.1693,48.2424,48.1493,48.1959,20500.0
2006-04-06 11:20:00,72.51,72.63,72.5,72.63,41200.0,48.1759,48.2556,48.1693,48.2556,41200.0
2006-04-06 11:30:00,72.63,72.68,72.57,72.68,18200.0,48.2556,48.2889,48.2158,48.2889,18200.0
2006-04-06 11:40:00,72.69,72.79,72.69,72.75,17400.0,48.2955,48.362,48.2955,48.3354,17400.0
2006-04-06 11:50:00,72.71,72.72,72.57,72.61,14200.0,48.3088,48.3154,48.2158,48.2424,14200.0
2006-04-06 12:00:00,72.61,72.7,72.61,72.65,44400.0,48.2424,48.3022,48.2424,48.2689,44400.0
2006-04-06 12:10:00,72.61,72.91,72.61,72.75,76400.0,48.2424,48.4417,48.2424,48.3354,76400.0
2006-04-06 12:20:00,72.77,72.96,72.74,72.96,17200.0,48.3487,48.4749,48.3287,48.4749,17200.0
2006-04-06 12:30:00,72.95,73.14,72.95,73.05,19100.0,48.4683,48.5945,48.4683,48.5347,19100.0
2006-04-06 12:40:00,73.02,73.15,72.98,73.15,12600.0,48.5148,48.6011,48.4882,48.6011,12600.0
2006-04-06 12:50:00,73.12,73.22,73.12,73.16,12700.0,48.5812,48.6476,48.5812,48.6078,12700.0
2006-04-06 13:00:00,73.15,73.17,72.98,73.03,10800.0,48.6011,48.6144,48.4882,48.5214,10800.0
2006-04-06 13:10:00,73.04,73.16,73.01,73.16,11100.0,48.5281,48.6078,48.5081,48.6078,11100.0
2006-04-06 13:20:00,73.16,73.36,73.16,73.36,10600.0,48.6078,48.7407,48.6078,48.7407,10600.0
2006-04-06 13:30:00,73.34,73.46,73.34,73.44,7800.0,48.7274,48.8071,48.7274,48.7938,7800.0
2006-04-06 13:40:00,73.44,73.7,73.42,73.67,12900.0,48.7938,48.9666,48.7805,48.9466,12900.0
2006-04-06 13:50:00,73.65,73.74,73.57,73.69,11900.0,48.9333,48.9931,48.8802,48.9599,11900.0
2006-04-06 14:00:00,73.65,73.67,73.54,73.64,11800.0,48.9333,48.9466,48.8603,48.9267,11800.0
2006-04-06 14:10:00,73.64,73.81,73.63,73.71,20500.0,48.9267,49.0396,48.9201,48.9732,20500.0
2006-04-06 14:20:00,73.71,73.81,73.66,73.73,24400.0,48.9732,49.0396,48.94,48.9865,24400.0
2006-04-06 14:30:00,73.73,73.76,73.65,73.73,20300.0,48.9865,49.0064,48.9333,48.9865,20300.0
2006-04-06 14:40:00,73.73,73.79,73.71,73.73,12400.0,48.9865,49.0264,48.9732,48.9865,12400.0
2006-04-06 14:50:00,73.72,73.74,73.69,73.73,25600.0,48.9798,48.9931,48.9599,48.9865,25600.0
2006-04-06 15:00:00,73.72,73.73,73.59,73.71,26600.0,48.9798,48.9865,48.8935,48.9732,26600.0
2006-04-06 15:10:00,73.72,73.75,73.68,73.75,21500.0,48.9798,48.9998,48.9533,48.9998,21500.0
2006-04-06 15:20:00,73.74,73.94,73.73,73.93,31300.0,48.9931,49.126,48.9865,49.1194,31300.0
2006-04-06 15:30:00,73.92,73.94,73.84,73.84,35800.0,49.1127,49.126,49.0596,49.0596,35800.0
2006-04-06 15:40:00,73.85,74.13,73.82,74.07,38500.0,49.0662,49.2523,49.0463,49.2124,38500.0
2006-04-06 15:50:00,74.06,74.08,73.87,73.92,39300.0,49.2057,49.219,49.0795,49.1127,39300.0
2006-04-07 09:30:00,74.05,74.16,74.0,74.1,33300.0,49.1991,49.2722,49.1659,49.2323,33300.0
2006-04-07 09:40:00,74.1,74.2,74.02,74.1,15000.0,49.2323,49.2988,49.1792,49.2323,15000.0
2006-04-07 09:50:00,74.08,74.38,74.08,74.1,17900.0,49.219,49.4184,49.219,49.2323,17900.0
2006-04-07 10:00:00,74.09,74.39,74.03,74.34,37100.0,49.2257,49.425,49.1858,49.3918,37100.0
2006-04-07 10:10:00,74.36,74.43,74.14,74.14,23400.0,49.4051,49.4516,49.2589,49.2589,23400.0
2006-04-07 10:20:00,74.14,74.15,73.43,73.44,29900.0,49.2589,49.2655,48.7872,48.7938,29900.0
2006-04-07 10:30:00,73.44,73.45,73.31,73.42,24000.0,48.7938,48.8005,48.7074,48.7805,24000.0
2006-04-07 10:40:00,73.47,73.54,73.34,73.54,22300.0,48.8137,48.8603,48.7274,48.8603,22300.0
2006-04-07 10:50:00,73.55,73.58,73.39,73.52,15100.0,48.8669,48.8868,48.7606,48.847,15100.0
2006-04-07 11:00:00,73.54,73.67,73.46,73.63,13000.0,48.8603,48.9466,48.8071,48.9201,13000.0
2006-04-07 11:10:00,73.62,73.64,73.5,73.53,10800.0,48.9134,48.9267,48.8337,48.8536,10800.0
2006-04-07 11:20:00,73.52,73.53,73.3,73.31,20300.0,48.847,48.8536,48.7008,48.7074,20300.0
2006-04-07 11:30:00,73.28,73.3,72.83,73.03,22200.0,48.6875,48.7008,48.3885,48.5214,22200.0
2006-04-07 11:40:00,73.02,73.08,72.84,73.02,36200.0,48.5148,48.5546,48.3952,48.5148,36200.0
2006-04-07 11:50:00,73.05,73.3,73.05,73.3,16600.0,48.5347,48.7008,48.5347,48.7008,16600.0
2006-04-07 12:00:00,73.32,73.36,73.3,73.35,8500.0,48.7141,48.7407,48.7008,48.734,8500.0
2006-04-07 12:10:00,73.34,73.62,73.29,73.62,13700.0,48.7274,48.9134,48.6942,48.9134,13700.0
2006-04-07 12:20:00,73.63,73.76,73.56,73.7,10700.0,48.9201,49.0064,48.8735,48.9666,10700.0
2006-04-07 12:30:00,73.72,73.89,73.7,73.71,16200.0,48.9798,49.0928,48.9666,48.9732,16200.0
2006-04-07 12:40:00,73.7,73.77,73.63,73.74,6400.0,48.9666,49.0131,48.9201,48.9931,6400.0
2006-04-07 12:50:00,73.73,73.8,73.63,73.71,11900.0,48.9865,49.033,48.9201,48.9732,11900.0
2006-04-07 13:00:00,73.71,73.97,73.63,73.93,18200.0,48.9732,49.1459,48.9201,49.1194,18200.0
2006-04-07 13:10:00,73.93,73.98,73.89,73.96,9700.0,49.1194,49.1526,49.0928,49.1393,9700.0
2006-04-07 13:20:00,73.96,73.99,73.9,73.98,9200.0,49.1393,49.1592,49.0994,49.1526,9200.0
2006-04-07 13:30:00,73.99,74.01,73.79,73.9,15300.0,49.1592,49.1725,49.0264,49.0994,15300.0
2006-04-07 13:40:00,73.88,73.89,73.71,73.74,14000.0,49.0862,49.0928,48.9732,48.9931,14000.0
2006-04-07 13:50:00,73.75,73.85,73.75,73.81,20800.0,48.9998,49.0662,48.9998,49.0396,20800.0
2006-04-07 14:00:00,73.8,73.91,73.77,73.82,15400.0,49.033,49.1061,49.0131,49.0463,15400.0
2006-04-07 14:10:00,73.82,73.82,73.63,73.65,16500.0,49.0463,49.0463,48.9201,48.9333,16500.0
2006-04-07 14:20:00,73.63,73.68,73.59,73.62,9800.0,48.9201,48.9533,48.8935,48.9134,9800.0
2006-04-07 14:30:00,73.63,73.8,73.63,73.8,14100.0,48.9201,49.033,48.9201,49.033,14100.0
2006-04-07 14:40:00,73.8,73.99,73.79,73.99,23300.0,49.033,49.1592,49.0264,49.1592,23300.0
2006-04-07 14:50:00,74.0,74.09,73.94,73.94,16500.0,49.1659,49.2257,49.126,49.126,16500.0
2006-04-07 15:00:00,73.94,73.96,73.89,73.94,13300.0,49.126,49.1393,49.0928,49.126,13300.0
2006-04-07 15:10:00,73.96,74.07,73.91,73.92,15300.0,49.1393,49.2124,49.1061,49.1127,15300.0
2006-04-07 15:20:00,73.91,73.91,73.62,73.68,17500.0,49.1061,49.1061,48.9134,48.9533,17500.0
2006-04-07 15:30:00,73.65,73.8,73.65,73.75,31400.0,48.9333,49.033,48.9333,48.9998,31400.0
2006-04-07 15:40:00,73.72,73.73,73.5,73.58,30500.0,48.9798,48.9865,48.8337,48.8868,30500.0
2006-04-07 15:50:00,73.56,73.63,73.53,73.55,38500.0,48.8735,48.9201,48.8536,48.8669,38500.0
2006-04-10 09:30:00,73.0,73.06,72.3,72.3,74200.0,48.5015,48.5413,48.0364,48.0364,74200.0
2006-04-10 09:40:00,72.3,72.3,71.84,71.88,48100.0,48.0364,48.0364,47.7308,47.7573,48100.0
2006-04-10 09:50:00,71.89,72.47,71.89,72.25,38600.0,47.764,48.1493,47.764,48.0032,38600.0
2006-04-10 10:00:00,72.29,72.65,72.25,72.61,26500.0,48.0298,48.2689,48.0032,48.2424,26500.0
2006-04-10 10:10:00,72.58,72.63,72.47,72.58,29000.0,48.2224,48.2556,48.1493,48.2224,29000.0
2006-04-10 10:20:00,72.57,72.95,72.55,72.66,45200.0,48.2158,48.4683,48.2025,48.2756,45200.0
2006-04-10 10:30:00,72.64,72.72,72.58,72.69,19500.0,48.2623,48.3154,48.2224,48.2955,19500.0
2006-04-10 10:40:00,72.69,72.72,72.65,72.72,11600.0,48.2955,48.3154,48.2689,48.3154,11600.0
2006-04-10 10:50:00,72.72,72.74,72.65,72.68,21500.0,48.3154,48.3287,48.2689,48.2889,21500.0
2006-04-10 11:00:00,72.67,72.83,72.63,72.78,21000.0,48.2822,48.3885,48.2556,48.3553,21000.0
2006-04-10 11:10:00,72.78,72.85,72.78,72.8,18600.0,48.3553,48.4018,48.3553,48.3686,18600.0
2006-04-10 11:20:00,72.8,72.81,72.64,72.71,18600.0,48.3686,48.3752,48.2623,48.3088,18600.0
2006-04-10 11:30:00,72.8,72.85,72.74,72.8,19200.0,48.3686,48.4018,48.3287,48.3686,19200.0
2006-04-10 11:40:00,72.81,72.96,72.8,72.93,22500.0,48.3752,48.4749,48.3686,48.455,22500.0
2006-04-10 11:50:00,72.91,72.92,72.83,72.88,7600.0,48.4417,48.4483,48.3885,48.4217,7600.0
2006-04-10 12:00:00,72.89,72.92,72.86,72.86,15400.0,48.4284,48.4483,48.4085,48.4085,15400.0
2006-04-10 12:10:00,72.87,72.88,72.8,72.83,6300.0,48.4151,48.4217,48.3686,48.3885,6300.0
2006-04-10 12:20:00,72.83,72.88,72.77,72.83,32400.0,48.3885,48.4217,48.3487,48.3885,32400.0
2006-04-10 12:30:00,72.82,72.83,72.81,72.83,9700.0,48.3819,48.3885,48.3752,48.3885,9700.0
2006-04-10 12:40:00,72.83,72.84,72.76,72.8,21500.0,48.3885,48.3952,48.342,48.3686,21500.0
2006-04-10 12:50:00,72.78,72.79,72.75,72.76,8000.0,48.3553,48.362,48.3354,48.342,8000.0
2006-04-10 13:00:00,72.76,72.79,72.76,72.79,10200.0,48.342,48.362,48.342,48.362,10200.0
2006-04-10 13:10:00,72.79,72.8,72.75,72.75,16700.0,48.362,48.3686,48.3354,48.3354,16700.0
2006-04-10 13:20:00,72.76,72.8,72.71,72.78,21400.0,48.342,48.3686,48.3088,48.3553,21400.0
2006-04-10 13:30:00,72.77,72.83,72.74,72.8,17400.0,48.3487,48.3885,48.3287,48.3686,17400.0
2006-04-10 13:40:00,72.8,72.84,72.77,72.79,17100.0,48.3686,48.3952,48.3487,48.362,17100.0
2006-04-10 13:50:00,72.79,72.82,72.76,72.77,18900.0,48.362,48.3819,48.342,48.3487,18900.0
2006-04-10 14:00:00,72.78,72.81,72.75,72.75,12900.0,48.3553,48.3752,48.3354,48.3354,12900.0
2006-04-10 14:10:00,72.76,72.78,72.7,72.71,13100.0,48.342,48.3553,48.3022,48.3088,13100.0
2006-04-10 14:20:00,72.71,72.81,72.7,72.73,22400.0,48.3088,48.3752,48.3022,48.3221,22400.0
2006-04-10 14:30:00,72.7,72.71,72.4,72.49,28400.0,48.3022,48.3088,48.1028,48.1626,28400.0
2006-04-10 14:40:00,72.48,72.53,72.38,72.44,27900.0,48.156,48.1892,48.0895,48.1294,27900.0
2006-04-10 14:50:00,72.47,72.48,72.23,72.25,25000.0,48.1493,48.156,47.9899,48.0032,25000.0
2006-04-10 15:00:00,72.25,72.5,72.22,72.5,43000.0,48.0032,48.1693,47.9832,48.1693,43000.0
2006-04-10 15:10:00,72.51,72.66,72.51,72.6,16700.0,48.1759,48.2756,48.1759,48.2357,16700.0
2006-04-10 15:20:00,72.6,72.63,72.54,72.56,15400.0,48.2357,48.2556,48.1959,48.2091,15400.0
2006-04-10 15:30:00,72.54,72.66,72.54,72.61,19000.0,48.1959,48.2756,48.1959,48.2424,19000.0
2006-04-10 15:40:00,72.6,72.77,72.58,72.74,36600.0,48.2357,48.3487,48.2224,48.3287,36600.0
2006-04-10 15:50:00,72.71,72.74,72.65,72.73,52200.0,48.3088,48.3287,48.2689,48.3221,52200.0
2006-04-11 09:30:00,72.86,72.92,72.54,72.7,24300.0,48.4085,48.4483,48.1959,48.3022,24300.0
2006-04-11 09:40:00,72.75,72.95,72.7,72.91,14600.0,48.3354,48.4683,48.3022,48.4417,14600.0
2006-04-11 09:50:00,72.9,73.07,72.88,72.9,21600.0,48.435,48.548,48.4217,48.435,21600.0
2006-04-11 10:00:00,72.91,72.91,72.72,72.77,89200.0,48.4417,48.4417,48.3154,48.3487,89200.0
2006-04-11 10:10:00,72.8,72.87,72.77,72.81,13400.0,48.3686,48.4151,48.3487,48.3752,13400.0
2006-04-11 10:20:00,72.82,72.88,72.44,72.44,35300.0,48.3819,48.4217,48.1294,48.1294,35300.0
2006-04-11 10:30:00,72.44,72.47,72.35,72.4,29000.0,48.1294,48.1493,48.0696,48.1028,29000.0
2006-04-11 10:40:00,72.38,72.44,71.92,72.0,61600.0,48.0895,48.1294,47.7839,47.8371,61600.0
2006-04-11 10:50:00,71.99,72.06,71.95,71.99,26500.0,47.8304,47.8769,47.8039,47.8304,26500.0
2006-04-11 11:00:00,71.99,72.05,71.98,71.98,20100.0,47.8304,47.8703,47.8238,47.8238,20100.0
2006-04-11 11:10:00,71.99,72.14,71.98,72.13,10500.0,47.8304,47.9301,47.8238,47.9234,10500.0
2006-04-11 11:20:00,72.12,72.17,72.03,72.17,10000.0,47.9168,47.95,47.857,47.95,10000.0
2006-04-11 11:30:00,72.2,72.24,72.08,72.1,21400.0,47.97,47.9965,47.8902,47.9035,21400.0
2006-04-11 11:40:00,72.1,72.11,71.8,71.8,16200.0,47.9035,47.9102,47.7042,47.7042,16200.0
2006-04-11 11:50:00,71.82,71.85,71.31,71.32,52700.0,47.7175,47.7374,47.3786,47.3853,52700.0
2006-04-11 12:00:00,71.32,71.44,71.21,71.22,47100.0,47.3853,47.465,47.3122,47.3188,47100.0
2006-04-11 12:10:00,71.21,71.41,71.17,71.31,19900.0,47.3122,47.4451,47.2856,47.3786,19900.0
2006-04-11 12:20:00,71.36,71.4,71.23,71.27,19700.0,47.4119,47.4384,47.3255,47.3521,19700.0
2006-04-11 12:30:00,71.28,71.31,71.18,71.26,12200.0,47.3587,47.3786,47.2923,47.3454,12200.0
2006-04-11 12:40:00,71.26,71.4,71.24,71.26,13600.0,47.3454,47.4384,47.3321,47.3454,13600.0
2006-04-11 12:50:00,71.28,71.32,71.19,71.2,10000.0,47.3587,47.3853,47.2989,47.3056,10000.0
2006-04-11 13:00:00,71.19,71.28,71.19,71.26,29300.0,47.2989,47.3587,47.2989,47.3454,29300.0
2006-04-11 13:10:00,71.25,71.26,71.15,71.18,15700.0,47.3388,47.3454,47.2723,47.2923,15700.0
2006-04-11 13:20:00,71.2,71.29,71.18,71.18,17200.0,47.3056,47.3653,47.2923,47.2923,17200.0
2006-04-11 13:30:00,71.19,71.24,71.08,71.17,25600.0,47.2989,47.3321,47.2258,47.2856,25600.0
2006-04-11 13:40:00,71.19,71.32,71.17,71.19,31500.0,47.2989,47.3853,47.2856,47.2989,31500.0
2006-04-11 13:50:00,71.19,71.19,71.11,71.13,11400.0,47.2989,47.2989,47.2458,47.259,11400.0
2006-04-11 14:00:00,71.15,71.25,71.15,71.25,12100.0,47.2723,47.3388,47.2723,47.3388,12100.0
2006-04-11 14:10:00,71.25,71.25,70.95,71.11,31600.0,47.3388,47.3388,47.1395,47.2458,31600.0
2006-04-11 14:20:00,71.11,71.11,70.99,71.07,27200.0,47.2458,47.2458,47.166,47.2192,27200.0
2006-04-11 14:30:00,71.05,71.14,71.04,71.13,21900.0,47.2059,47.2657,47.1992,47.259,21900.0
2006-04-11 14:40:00,71.15,71.21,70.99,71.0,35200.0,47.2723,47.3122,47.166,47.1727,35200.0
2006-04-11 14:50:00,71.0,71.15,70.99,71.15,26600.0,47.1727,47.2723,47.166,47.2723,26600.0
2006-04-11 15:00:00,71.15,71.2,71.03,71.09,32600.0,47.2723,47.3056,47.1926,47.2325,32600.0
2006-04-11 15:10:00,71.08,71.15,71.0,71.01,19400.0,47.2258,47.2723,47.1727,47.1793,19400.0
2006-04-11 15:20:00,71.01,71.04,70.95,70.96,30600.0,47.1793,47.1992,47.1395,47.1461,30600.0
2006-04-11 15:30:00,70.95,71.08,70.95,71.05,15600.0,47.1395,47.2258,47.1395,47.2059,15600.0
2006-04-11 15:40:00,71.05,71.11,71.0,71.01,41700.0,47.2059,47.2458,47.1727,47.1793,41700.0
2006-04-11 15:50:00,71.01,71.06,71.0,71.05,93500.0,47.1793,47.2125,47.1727,47.2059,93500.0
2006-04-12 09:30:00,71.3,71.81,71.25,71.61,48100.0,47.372,47.7108,47.3388,47.578,48100.0
2006-04-12 09:40:00,71.7,71.72,71.13,71.21,42200.0,47.6378,47.651,47.259,47.3122,42200.0
2006-04-12 09:50:00,71.21,71.38,71.06,71.12,42400.0,47.3122,47.4251,47.2125,47.2524,42400.0
2006-04-12 10:00:00,71.05,71.29,71.04,71.23,128800.0,47.2059,47.3653,47.1992,47.3255,128800.0
2006-04-12 10:10:00,71.26,71.28,71.16,71.17,23300.0,47.3454,47.3587,47.279,47.2856,23300.0
2006-04-12 10:20:00,71.16,71.29,71.15,71.27,27200.0,47.279,47.3653,47.2723,47.3521,27200.0
2006-04-12 10:30:00,71.26,71.29,71.08,71.22,29400.0,47.3454,47.3653,47.2258,47.3188,29400.0
2006-04-12 10:40:00,71.23,71.39,71.22,71.23,25400.0,47.3255,47.4318,47.3188,47.3255,25400.0
2006-04-12 10:50:00,71.23,71.32,71.12,71.32,24200.0,47.3255,47.3853,47.2524,47.3853,24200.0
2006-04-12 11:00:00,71.32,71.62,71.31,71.62,19200.0,47.3853,47.5846,47.3786,47.5846,19200.0
2006-04-12 11:10:00,71.62,71.69,71.49,71.51,23800.0,47.5846,47.6311,47.4982,47.5115,23800.0
2006-04-12 11:20:00,71.54,71.62,71.47,71.48,20500.0,47.5314,47.5846,47.4849,47.4916,20500.0
2006-04-12 11:30:00,71.48,71.56,71.31,71.31,24600.0,47.4916,47.5447,47.3786,47.3786,24600.0
2006-04-12 11:40:00,71.32,71.32,71.23,71.28,16300.0,47.3853,47.3853,47.3255,47.3587,16300.0
2006-04-12 11:50:00,71.31,71.32,71.24,71.24,19100.0,47.3786,47.3853,47.3321,47.3321,19100.0
2006-04-12 12:00:00,71.25,71.27,71.17,71.19,23600.0,47.3388,47.3521,47.2856,47.2989,23600.0
2006-04-12 12:10:00,71.18,71.31,71.17,71.2,13300.0,47.2923,47.3786,47.2856,47.3056,13300.0
2006-04-12 12:20:00,71.17,71.38,71.16,71.25,14100.0,47.2856,47.4251,47.279,47.3388,14100.0
2006-04-12 12:30:00,71.23,71.25,71.16,71.2,22600.0,47.3255,47.3388,47.279,47.3056,22600.0
2006-04-12 12:40:00,71.15,71.25,71.08,71.19,17500.0,47.2723,47.3388,47.2258,47.2989,17500.0
2006-04-12 12:50:00,71.2,71.59,71.2,71.59,17700.0,47.3056,47.5647,47.3056,47.5647,17700.0
2006-04-12 13:00:00,71.58,71.62,71.53,71.53,19000.0,47.558,47.5846,47.5248,47.5248,19000.0
2006-04-12 13:10:00,71.54,71.54,71.41,71.44,9100.0,47.5314,47.5314,47.4451,47.465,9100.0
2006-04-12 13:20:00,71.44,71.44,71.27,71.27,14900.0,47.465,47.465,47.3521,47.3521,14900.0
2006-04-12 13:30:00,71.29,71.42,71.23,71.4,15200.0,47.3653,47.4517,47.3255,47.4384,15200.0
2006-04-12 13:40:00,71.38,71.4,71.29,71.29,16500.0,47.4251,47.4384,47.3653,47.3653,16500.0
2006-04-12 13:50:00,71.29,71.31,71.2,71.21,17000.0,47.3653,47.3786,47.3056,47.3122,17000.0
2006-04-12 14:00:00,71.2,71.22,71.12,71.14,22700.0,47.3056,47.3188,47.2524,47.2657,22700.0
2006-04-12 14:10:00,71.14,71.19,71.09,71.18,33700.0,47.2657,47.2989,47.2325,47.2923,33700.0
2006-04-12 14:20:00,71.18,71.26,71.1,71.11,26600.0,47.2923,47.3454,47.2391,47.2458,26600.0
2006-04-12 14:30:00,71.11,71.15,71.04,71.07,69200.0,47.2458,47.2723,47.1992,47.2192,69200.0
2006-04-12 14:40:00,71.07,71.11,71.04,71.06,24800.0,47.2192,47.2458,47.1992,47.2125,24800.0
2006-04-12 14:50:00,71.06,71.17,71.03,71.08,46300.0,47.2125,47.2856,47.1926,47.2258,46300.0
2006-04-12 15:00:00,71.08,71.16,71.07,71.14,34900.0,47.2258,47.279,47.2192,47.2657,34900.0
2006-04-12 15:10:00,71.14,71.22,71.1,71.19,55100.0,47.2657,47.3188,47.2391,47.2989,55100.0
2006-04-12 15:20:00,71.19,71.19,71.1,71.1,38600.0,47.2989,47.2989,47.2391,47.2391,38600.0
2006-04-12 15:30:00,71.09,71.19,71.08,71.14,53500.0,47.2325,47.2989,47.2258,47.2657,53500.0
2006-04-12 15:40:00,71.13,71.13,71.04,71.05,38200.0,47.259,47.259,47.1992,47.2059,38200.0
2006-04-12 15:50:00,71.04,71.13,71.04,71.13,67700.0,47.1992,47.259,47.1992,47.259,67700.0
2006-04-13 09:30:00,71.08,71.15,71.05,71.13,42900.0,47.2258,47.2723,47.2059,47.259,42900.0
2006-04-13 09:40:00,71.1,71.75,71.09,71.6,53200.0,47.2391,47.671,47.2325,47.5713,53200.0
2006-04-13 09:50:00,71.62,71.85,71.39,71.51,21200.0,47.5846,47.7374,47.4318,47.5115,21200.0
2006-04-13 10:00:00,71.5,71.91,71.5,71.9,12200.0,47.5049,47.7773,47.5049,47.7706,12200.0
2006-04-13 10:10:00,71.93,72.44,71.92,72.38,29100.0,47.7906,48.1294,47.7839,48.0895,29100.0
2006-04-13 10:20:00,72.39,72.44,72.26,72.35,26200.0,48.0962,48.1294,48.0098,48.0696,26200.0
2006-04-13 10:30:00,72.35,72.63,72.32,72.62,31400.0,48.0696,48.2556,48.0497,48.249,31400.0
2006-04-13 10:40:00,72.62,73.14,72.61,73.14,36200.0,48.249,48.5945,48.2424,48.5945,36200.0
2006-04-13 10:50:00,73.15,73.24,73.07,73.12,26200.0,48.6011,48.6609,48.548,48.5812,26200.0
2006-04-13 11:00:00,73.14,73.44,73.14,73.42,26900.0,48.5945,48.7938,48.5945,48.7805,26900.0
2006-04-13 11:10:00,73.42,73.54,73.15,73.24,30700.0,48.7805,48.8603,48.6011,48.6609,30700.0
2006-04-13 11:20:00,73.23,73.28,72.94,72.96,16400.0,48.6543,48.6875,48.4616,48.4749,16400.0
2006-04-13 11:30:00,72.97,73.23,72.94,73.22,20800.0,48.4815,48.6543,48.4616,48.6476,20800.0
2006-04-13 11:40:00,73.23,73.66,73.23,73.54,13400.0,48.6543,48.94,48.6543,48.8603,13400.0
2006-04-13 11:50:00,73.55,73.73,73.53,73.69,14200.0,48.8669,48.9865,48.8536,48.9599,14200.0
2006-04-13 12:00:00,73.66,73.67,73.39,73.4,19500.0,48.94,48.9466,48.7606,48.7672,19500.0
2006-04-13 12:10:00,73.39,73.52,73.27,73.52,32900.0,48.7606,48.847,48.6809,48.847,32900.0
2006-04-13 12:20:00,73.48,73.58,73.48,73.54,15300.0,48.8204,48.8868,48.8204,48.8603,15300.0
2006-04-13 12:30:00,73.56,73.58,73.52,73.55,18000.0,48.8735,48.8868,48.847,48.8669,18000.0
2006-04-13 12:40:00,73.52,73.54,73.5,73.51,40100.0,48.847,48.8603,48.8337,48.8403,40100.0
2006-04-13 12:50:00,73.53,73.57,73.5,73.5,9500.0,48.8536,48.8802,48.8337,48.8337,9500.0
2006-04-13 13:00:00,73.5,73.5,73.41,73.46,37300.0,48.8337,48.8337,48.7739,48.8071,37300.0
2006-04-13 13:10:00,73.46,73.46,73.34,73.34,26800.0,48.8071,48.8071,48.7274,48.7274,26800.0
2006-04-13 13:20:00,73.34,73.58,73.34,73.58,23800.0,48.7274,48.8868,48.7274,48.8868,23800.0
2006-04-13 13:30:00,73.58,73.72,73.55,73.72,15200.0,48.8868,48.9798,48.8669,48.9798,15200.0
2006-04-13 13:40:00,73.7,73.75,73.63,73.74,48300.0,48.9666,48.9998,48.9201,48.9931,48300.0
2006-04-13 13:50:00,73.75,73.96,73.75,73.92,19000.0,48.9998,49.1393,48.9998,49.1127,19000.0
2006-04-13 14:00:00,73.91,73.91,73.67,73.79,28200.0,49.1061,49.1061,48.9466,49.0264,28200.0
2006-04-13 14:10:00,73.79,73.99,73.77,73.81,23000.0,49.0264,49.1592,49.0131,49.0396,23000.0
2006-04-13 14:20:00,73.82,73.83,73.61,73.74,19800.0,49.0463,49.0529,48.9068,48.9931,19800.0
2006-04-13 14:30:00,73.68,73.75,73.58,73.71,30500.0,48.9533,48.9998,48.8868,48.9732,30500.0
2006-04-13 14:40:00,73.72,73.74,73.54,73.57,46700.0,48.9798,48.9931,48.8603,48.8802,46700.0
2006-04-13 14:50:00,73.55,73.58,73.31,73.36,57800.0,48.8669,48.8868,48.7074,48.7407,57800.0
2006-04-13 15:00:00,73.37,73.53,73.37,73.48,41300.0,48.7473,48.8536,48.7473,48.8204,41300.0
2006-04-13 15:10:00,73.48,73.64,73.45,73.64,46000.0,48.8204,48.9267,48.8005,48.9267,46000.0
2006-04-13 15:20:00,73.64,73.75,73.45,73.49,44700.0,48.9267,48.9998,48.8005,48.827,44700.0
2006-04-13 15:30:00,73.49,73.72,73.4,73.42,57600.0,48.827,48.9798,48.7672,48.7805,57600.0
2006-04-13 15:40:00,73.42,73.79,73.42,73.76,44500.0,48.7805,49.0264,48.7805,49.0064,44500.0
2006-04-13 15:50:00,73.76,73.76,73.48,73.56,48800.0,49.0064,49.0064,48.8204,48.8735,48800.0
2006-04-17 09:30:00,73.7,74.0,73.65,73.93,40000.0,48.9666,49.1659,48.9333,49.1194,40000.0
2006-04-17 09:40:00,73.94,74.49,73.94,74.45,23100.0,49.126,49.4914,49.126,49.4649,23100.0
2006-04-17 09:50:00,74.5,74.67,74.45,74.55,37700.0,49.4981,49.611,49.4649,49.5313,37700.0
2006-04-17 10:00:00,74.51,74.9,74.51,74.71,33700.0,49.5047,49.7638,49.5047,49.6376,33700.0
2006-04-17 10:10:00,74.75,74.85,74.65,74.77,18100.0,49.6642,49.7306,49.5977,49.6775,18100.0
2006-04-17 10:20:00,74.75,74.76,74.65,74.65,8300.0,49.6642,49.6708,49.5977,49.5977,8300.0
2006-04-17 10:30:00,74.65,74.73,74.44,74.49,15700.0,49.5977,49.6509,49.4582,49.4914,15700.0
2006-04-17 10:40:00,74.49,74.66,74.48,74.59,21800.0,49.4914,49.6044,49.4848,49.5579,21800.0
2006-04-17 10:50:00,74.59,74.64,74.55,74.64,16700.0,49.5579,49.5911,49.5313,49.5911,16700.0
2006-04-17 11:00:00,74.63,74.7,74.61,74.62,9400.0,49.5845,49.631,49.5712,49.5778,9400.0
2006-04-17 11:10:00,74.63,74.72,74.55,74.72,23300.0,49.5845,49.6443,49.5313,49.6443,23300.0
2006-04-17 11:20:00,74.7,74.83,74.7,74.78,23300.0,49.631,49.7173,49.631,49.6841,23300.0
2006-04-17 11:30:00,74.72,74.97,74.72,74.84,26000.0,49.6443,49.8104,49.6443,49.724,26000.0
2006-04-17 11:40:00,74.81,74.91,74.78,74.9,13100.0,49.704,49.7705,49.6841,49.7638,13100.0
2006-04-17 11:50:00,74.9,74.97,74.87,74.96,12000.0,49.7638,49.8104,49.7439,49.8037,12000.0
2006-04-17 12:00:00,74.96,75.0,74.9,74.94,18700.0,49.8037,49.8303,49.7638,49.7904,18700.0
2006-04-17 12:10:00,74.96,75.0,74.9,74.9,24900.0,49.8037,49.8303,49.7638,49.7638,24900.0
2006-04-17 12:20:00,74.9,74.91,74.85,74.86,20000.0,49.7638,49.7705,49.7306,49.7373,20000.0
2006-04-17 12:30:00,74.89,74.9,74.8,74.85,21700.0,49.7572,49.7638,49.6974,49.7306,21700.0
2006-04-17 12:40:00,74.84,74.84,74.68,74.75,23600.0,49.724,49.724,49.6177,49.6642,23600.0
2006-04-17 12:50:00,74.75,74.78,74.66,74.69,24400.0,49.6642,49.6841,49.6044,49.6243,24400.0
2006-04-17 13:00:00,74.7,74.72,74.55,74.56,36200.0,49.631,49.6443,49.5313,49.5379,36200.0
2006-04-17 13:10:00,74.56,74.59,74.55,74.58,14800.0,49.5379,49.5579,49.5313,49.5512,14800.0
2006-04-17 13:20:00,74.56,74.62,74.52,74.62,23700.0,49.5379,49.5778,49.5114,49.5778,23700.0
2006-04-17 13:30:00,74.62,74.68,74.5,74.52,17000.0,49.5778,49.6177,49.4981,49.5114,17000.0
2006-04-17 13:40:00,74.51,74.53,74.35,74.49,19300.0,49.5047,49.518,49.3984,49.4914,19300.0
2006-04-17 13:50:00,74.5,74.5,74.29,74.36,24600.0,49.4981,49.4981,49.3586,49.4051,24600.0
2006-04-17 14:00:00,74.32,74.33,74.09,74.29,43100.0,49.3785,49.3851,49.2257,49.3586,43100.0
2006-04-17 14:10:00,74.28,74.36,74.26,74.33,11800.0,49.3519,49.4051,49.3386,49.3851,11800.0
2006-04-17 14:20:00,74.34,74.34,74.26,74.29,15000.0,49.3918,49.3918,49.3386,49.3586,15000.0
2006-04-17 14:30:00,74.29,74.37,74.29,74.35,16000.0,49.3586,49.4117,49.3586,49.3984,16000.0
2006-04-17 14:40:00,74.33,74.33,74.18,74.29,25400.0,49.3851,49.3851,49.2855,49.3586,25400.0
2006-04-17 14:50:00,74.29,74.29,74.12,74.14,16500.0,49.3586,49.3586,49.2456,49.2589,16500.0
2006-04-17 15:00:00,74.15,74.23,74.11,74.12,21500.0,49.2655,49.3187,49.239,49.2456,21500.0
2006-04-17 15:10:00,74.13,74.13,73.95,74.01,23100.0,49.2523,49.2523,49.1327,49.1725,23100.0
2006-04-17 15:20:00,74.01,74.21,74.01,74.17,22900.0,49.1725,49.3054,49.1725,49.2788,22900.0
2006-04-17 15:30:00,74.17,74.37,74.12,74.15,34000.0,49.2788,49.4117,49.2456,49.2655,34000.0
2006-04-17 15:40:00,74.16,74.48,74.14,74.46,35600.0,49.2722,49.4848,49.2589,49.4715,35600.0
2006-04-17 15:50:00,74.43,74.45,74.32,74.33,39500.0,49.4516,49.4649,49.3785,49.3851,39500.0
2006-04-18 09:30:00,74.58,74.97,74.58,74.82,20900.0,49.5512,49.8104,49.5512,49.7107,20900.0
2006-04-18 09:40:00,74.72,74.86,74.71,74.77,20600.0,49.6443,49.7373,49.6376,49.6775,20600.0
2006-04-18 09:50:00,74.79,74.84,74.71,74.71,12800.0,49.6908,49.724,49.6376,49.6376,12800.0
2006-04-18 10:00:00,74.73,74.84,74.67,74.67,21600.0,49.6509,49.724,49.611,49.611,21600.0
2006-04-18 10:10:00,74.68,74.68,74.45,74.45,20400.0,49.6177,49.6177,49.4649,49.4649,20400.0
2006-04-18 10:20:00,74.43,74.5,74.29,74.3,20300.0,49.4516,49.4981,49.3586,49.3652,20300.0
2006-04-18 10:30:00,74.3,74.52,74.28,74.52,29400.0,49.3652,49.5114,49.3519,49.5114,29400.0
2006-04-18 10:40:00,74.5,74.52,74.25,74.27,31100.0,49.4981,49.5114,49.332,49.3453,31100.0
2006-04-18 10:50:00,74.28,74.33,74.18,74.22,38600.0,49.3519,49.3851,49.2855,49.3121,38600.0
2006-04-18 11:00:00,74.25,74.5,74.25,74.5,24200.0,49.332,49.4981,49.332,49.4981,24200.0
2006-04-18 11:10:00,74.48,74.51,74.34,74.5,20200.0,49.4848,49.5047,49.3918,49.4981,20200.0
2006-04-18 11:20:00,74.45,74.48,74.4,74.44,17900.0,49.4649,49.4848,49.4316,49.4582,17900.0
2006-04-18 11:30:00,74.44,74.54,74.39,74.47,59000.0,49.4582,49.5247,49.425,49.4782,59000.0
2006-04-18 11:40:00,74.45,74.52,74.41,74.45,28400.0,49.4649,49.5114,49.4383,49.4649,28400.0
2006-04-18 11:50:00,74.44,74.57,74.44,74.56,30300.0,49.4582,49.5446,49.4582,49.5379,30300.0
2006-04-18 12:00:00,74.56,74.63,74.49,74.63,19100.0,49.5379,49.5845,49.4914,49.5845,19100.0
2006-04-18 12:10:00,74.62,74.78,74.62,74.64,17100.0,49.5778,49.6841,49.5778,49.5911,17100.0
2006-04-18 12:20:00,74.66,74.81,74.65,74.75,16300.0,49.6044,49.704,49.5977,49.6642,16300.0
2006-04-18 12:30:00,74.73,74.74,74.63,74.65,24800.0,49.6509,49.6575,49.5845,49.5977,24800.0
2006-04-18 12:40:00,74.65,74.75,74.65,74.74,12800.0,49.5977,49.6642,49.5977,49.6575,12800.0
2006-04-18 12:50:00,74.74,74.8,74.71,74.75,18100.0,49.6575,49.6974,49.6376,49.6642,18100.0
2006-04-18 13:00:00,74.75,74.88,74.67,74.73,30700.0,49.6642,49.7506,49.611,49.6509,30700.0
2006-04-18 13:10:00,74.73,74.85,74.73,74.78,16300.0,49.6509,49.7306,49.6509,49.6841,16300.0
2006-04-18 13:20:00,74.78,74.87,74.77,74.84,9900.0,49.6841,49.7439,49.6775,49.724,9900.0
2006-04-18 13:30:00,74.89,74.89,74.79,74.85,8300.0,49.7572,49.7572,49.6908,49.7306,8300.0
2006-04-18 13:40:00,74.82,74.84,74.7,74.73,17200.0,49.7107,49.724,49.631,49.6509,17200.0
2006-04-18 13:50:00,74.73,74.8,74.58,74.67,23300.0,49.6509,49.6974,49.5512,49.611,23300.0
2006-04-18 14:00:00,74.67,75.0,74.67,74.87,49400.0,49.611,49.8303,49.611,49.7439,49400.0
2006-04-18 14:10:00,74.85,74.89,74.58,74.88,35400.0,49.7306,49.7572,49.5512,49.7506,35400.0
2006-04-18 14:20:00,74.89,74.94,74.8,74.9,41300.0,49.7572,49.7904,49.6974,49.7638,41300.0
2006-04-18 14:30:00,74.92,74.98,74.87,74.95,40600.0,49.7771,49.817,49.7439,49.7971,40600.0
2006-04-18 14:40:00,74.98,75.16,74.95,75.16,47300.0,49.817,49.9366,49.7971,49.9366,47300.0
2006-04-18 14:50:00,75.18,75.35,75.15,75.23,24100.0,49.9499,50.0628,49.9299,49.9831,24100.0
2006-04-18 15:00:00,75.21,75.31,75.19,75.28,20400.0,49.9698,50.0363,49.9565,50.0163,20400.0
2006-04-18 15:10:00,75.31,75.76,75.29,75.68,38900.0,50.0363,50.3352,50.023,50.2821,38900.0
2006-04-18 15:20:00,75.66,75.7,75.46,75.53,24000.0,50.2688,50.2954,50.1359,50.1824,24000.0
2006-04-18 15:30:00,75.53,75.77,75.48,75.74,24900.0,50.1824,50.3419,50.1492,50.3219,24900.0
2006-04-18 15:40:00,75.74,76.0,75.73,75.98,55800.0,50.3219,50.4947,50.3153,50.4814,55800.0
2006-04-18 15:50:00,75.97,76.0,75.85,75.86,40500.0,50.4748,50.4947,50.395,50.4017,40500.0
2006-04-19 09:30:00,75.75,76.44,75.75,76.38,23100.0,50.3286,50.787,50.3286,50.7472,23100.0
2006-04-19 09:40:00,76.38,76.51,76.06,76.06,12200.0,50.7472,50.8335,50.5346,50.5346,12200.0
2006-04-19 09:50:00,75.97,76.76,75.97,76.66,16300.0,50.4748,50.9996,50.4748,50.9332,16300.0
2006-04-19 10:00:00,76.65,76.65,76.54,76.58,13500.0,50.9266,50.9266,50.8535,50.88,13500.0
2006-04-19 10:10:00,76.58,76.64,76.4,76.48,35900.0,50.88,50.9199,50.7605,50.8136,35900.0
2006-04-19 10:20:00,76.47,76.47,76.23,76.26,13700.0,50.807,50.807,50.6475,50.6674,13700.0
2006-04-19 10:30:00,76.25,76.25,75.93,75.99,23800.0,50.6608,50.6608,50.4482,50.488,23800.0
2006-04-19 10:40:00,76.0,76.4,76.0,76.27,31800.0,50.4947,50.7605,50.4947,50.6741,31800.0
2006-04-19 10:50:00,76.25,76.36,76.21,76.24,20900.0,50.6608,50.7339,50.6342,50.6541,20900.0
2006-04-19 11:00:00,76.23,76.53,76.22,76.41,21200.0,50.6475,50.8468,50.6409,50.7671,21200.0
2006-04-19 11:10:00,76.41,76.44,76.24,76.31,18000.0,50.7671,50.787,50.6541,50.7007,18000.0
2006-04-19 11:20:00,76.31,76.5,76.29,76.46,17500.0,50.7007,50.8269,50.6874,50.8003,17500.0
2006-04-19 11:30:00,76.46,76.61,76.41,76.56,20300.0,50.8003,50.9,50.7671,50.8668,20300.0
2006-04-19 11:40:00,76.6,76.63,76.49,76.58,15500.0,50.8933,50.9133,50.8202,50.88,15500.0
2006-04-19 11:50:00,76.58,76.68,76.51,76.68,25300.0,50.88,50.9465,50.8335,50.9465,25300.0
2006-04-19 12:00:00,76.68,76.8,76.63,76.66,42100.0,50.9465,51.0262,50.9133,50.9332,42100.0
2006-04-19 12:10:00,76.69,76.78,76.64,76.64,12300.0,50.9531,51.0129,50.9199,50.9199,12300.0
2006-04-19 12:20:00,76.67,76.72,76.65,76.66,7900.0,50.9398,50.9731,50.9266,50.9332,7900.0
2006-04-19 12:30:00,76.65,76.74,76.63,76.74,9000.0,50.9266,50.9863,50.9133,50.9863,9000.0
2006-04-19 12:40:00,76.75,76.75,76.61,76.63,14300.0,50.993,50.993,50.9,50.9133,14300.0
2006-04-19 12:50:00,76.64,76.74,76.64,76.74,15100.0,50.9199,50.9863,50.9199,50.9863,15100.0
2006-04-19 13:00:00,76.74,76.88,76.69,76.78,21300.0,50.9863,51.0794,50.9531,51.0129,21300.0
2006-04-19 13:10:00,76.78,77.0,76.78,76.96,24100.0,51.0129,51.1591,51.0129,51.1325,24100.0
2006-04-19 13:20:00,76.93,76.93,76.78,76.78,16900.0,51.1126,51.1126,51.0129,51.0129,16900.0
2006-04-19 13:30:00,76.77,76.85,76.72,76.74,13200.0,51.0063,51.0594,50.9731,50.9863,13200.0
2006-04-19 13:40:00,76.75,76.96,76.75,76.96,11000.0,50.993,51.1325,50.993,51.1325,11000.0
2006-04-19 13:50:00,76.96,77.07,76.87,77.06,19500.0,51.1325,51.2056,51.0727,51.199,19500.0
2006-04-19 14:00:00,77.08,77.13,76.92,76.95,20800.0,51.2122,51.2455,51.1059,51.1259,20800.0
2006-04-19 14:10:00,76.9,77.0,76.87,76.94,24800.0,51.0927,51.1591,51.0727,51.1192,24800.0
2006-04-19 14:20:00,76.96,77.22,76.9,77.11,16000.0,51.1325,51.3053,51.0927,51.2322,16000.0
2006-04-19 14:30:00,77.11,77.16,77.0,77.01,16700.0,51.2322,51.2654,51.1591,51.1657,16700.0
2006-04-19 14:40:00,77.02,77.23,77.02,77.19,16300.0,51.1724,51.3119,51.1724,51.2853,16300.0
2006-04-19 14:50:00,77.22,77.26,77.16,77.25,20300.0,51.3053,51.3318,51.2654,51.3252,20300.0
2006-04-19 15:00:00,77.22,77.22,77.04,77.14,21600.0,51.3053,51.3053,51.1857,51.2521,21600.0
2006-04-19 15:10:00,77.14,77.18,77.1,77.16,20400.0,51.2521,51.2787,51.2255,51.2654,20400.0
2006-04-19 15:20:00,77.13,77.4,77.13,77.29,39700.0,51.2455,51.4249,51.2455,51.3518,39700.0
2006-04-19 15:30:00,77.27,77.27,77.22,77.26,20000.0,51.3385,51.3385,51.3053,51.3318,20000.0
2006-04-19 15:40:00,77.26,77.35,77.25,77.3,32100.0,51.3318,51.3916,51.3252,51.3584,32100.0
2006-04-19 15:50:00,77.28,77.32,77.24,77.28,44800.0,51.3451,51.3717,51.3186,51.3451,44800.0
2006-04-20 09:30:00,77.05,77.5,77.01,77.5,27400.0,51.1923,51.4913,51.1657,51.4913,27400.0
2006-04-20 09:40:00,77.49,77.55,77.07,77.51,31400.0,51.4847,51.5245,51.2056,51.4979,31400.0
2006-04-20 09:50:00,77.49,77.68,77.39,77.53,49600.0,51.4847,51.6109,51.4182,51.5112,49600.0
2006-04-20 10:00:00,77.54,77.82,77.32,77.82,46000.0,51.5179,51.7039,51.3717,51.7039,46000.0
2006-04-20 10:10:00,77.84,78.11,77.82,77.92,56700.0,51.7172,51.8966,51.7039,51.7703,56700.0
2006-04-20 10:20:00,77.95,78.12,77.76,77.77,35400.0,51.7903,51.9032,51.664,51.6707,35400.0
2006-04-20 10:30:00,77.78,77.86,77.53,77.54,38800.0,51.6773,51.7305,51.5112,51.5179,38800.0
2006-04-20 10:40:00,77.51,77.54,77.45,77.46,32300.0,51.4979,51.5179,51.4581,51.4647,32300.0
2006-04-20 10:50:00,77.46,77.56,77.25,77.45,27900.0,51.4647,51.5312,51.3252,51.4581,27900.0
2006-04-20 11:00:00,77.42,77.53,77.35,77.44,29000.0,51.4381,51.5112,51.3916,51.4514,29000.0
2006-04-20 11:10:00,77.48,77.53,77.25,77.42,25600.0,51.478,51.5112,51.3252,51.4381,25600.0
2006-04-20 11:20:00,77.42,77.46,77.27,77.34,23400.0,51.4381,51.4647,51.3385,51.385,23400.0
2006-04-20 11:30:00,77.35,77.46,77.26,77.46,77200.0,51.3916,51.4647,51.3318,51.4647,77200.0
2006-04-20 11:40:00,77.51,77.6,77.42,77.58,29600.0,51.4979,51.5577,51.4381,51.5444,29600.0
2006-04-20 11:50:00,77.56,77.64,77.53,77.63,14400.0,51.5312,51.5843,51.5112,51.5777,14400.0
2006-04-20 12:00:00,77.64,77.68,77.37,77.49,37600.0,51.5843,51.6109,51.4049,51.4847,37600.0
2006-04-20 12:10:00,77.49,77.74,77.47,77.65,14800.0,51.4847,51.6508,51.4714,51.591,14800.0
2006-04-20 12:20:00,77.65,77.79,77.58,77.59,10400.0,51.591,51.684,51.5444,51.5511,10400.0
2006-04-20 12:30:00,77.59,77.76,77.57,77.76,6600.0,51.5511,51.664,51.5378,51.664,6600.0
2006-04-20 12:40:00,77.76,77.87,77.76,77.82,14000.0,51.664,51.7371,51.664,51.7039,14000.0
2006-04-20 12:50:00,77.82,77.92,77.78,77.89,5200.0,51.7039,51.7703,51.6773,51.7504,5200.0
2006-04-20 13:00:00,77.95,78.03,77.9,77.9,5900.0,51.7903,51.8434,51.7571,51.7571,5900.0
2006-04-20 13:10:00,77.88,77.88,77.78,77.81,9100.0,51.7438,51.7438,51.6773,51.6973,9100.0
2006-04-20 13:20:00,77.81,77.81,77.64,77.77,6000.0,51.6973,51.6973,51.5843,51.6707,6000.0
2006-04-20 13:30:00,77.73,77.8,77.7,77.7,12900.0,51.6441,51.6906,51.6242,51.6242,12900.0
2006-04-20 13:40:00,77.71,77.73,77.6,77.64,34300.0,51.6308,51.6441,51.5577,51.5843,34300.0
2006-04-20 13:50:00,77.64,77.65,77.55,77.56,9600.0,51.5843,51.591,51.5245,51.5312,9600.0
2006-04-20 14:00:00,77.56,77.65,77.56,77.65,6400.0,51.5312,51.591,51.5312,51.591,6400.0
2006-04-20 14:10:00,77.64,77.65,77.52,77.54,10300.0,51.5843,51.591,51.5046,51.5179,10300.0
2006-04-20 14:20:00,77.55,77.59,77.46,77.59,13800.0,51.5245,51.5511,51.4647,51.5511,13800.0
2006-04-20 14:30:00,77.59,77.63,77.57,77.57,17400.0,51.5511,51.5777,51.5378,51.5378,17400.0
2006-04-20 14:40:00,77.57,77.64,77.53,77.55,10700.0,51.5378,51.5843,51.5112,51.5245,10700.0
2006-04-20 14:50:00,77.55,77.61,77.53,77.56,14500.0,51.5245,51.5644,51.5112,51.5312,14500.0
2006-04-20 15:00:00,77.54,77.64,77.48,77.62,15000.0,51.5179,51.5843,51.478,51.571,15000.0
2006-04-20 15:10:00,77.62,77.72,77.56,77.65,12500.0,51.571,51.6375,51.5312,51.591,12500.0
2006-04-20 15:20:00,77.66,77.76,77.58,77.6,8000.0,51.5976,51.664,51.5444,51.5577,8000.0
2006-04-20 15:30:00,77.61,77.63,77.36,77.37,16800.0,51.5644,51.5777,51.3983,51.4049,16800.0
2006-04-20 15:40:00,77.36,77.4,77.19,77.37,20500.0,51.3983,51.4249,51.2853,51.4049,20500.0
2006-04-20 15:50:00,77.36,77.43,77.34,77.39,22200.0,51.3983,51.4448,51.385,51.4182,22200.0
2006-04-21 09:30:00,77.8,77.8,77.35,77.49,58400.0,51.6906,51.6906,51.3916,51.4847,58400.0
2006-04-21 09:40:00,77.54,77.73,77.24,77.24,22900.0,51.5179,51.6441,51.3186,51.3186,22900.0
2006-04-21 09:50:00,77.24,77.43,77.2,77.38,18900.0,51.3186,51.4448,51.292,51.4116,18900.0
2006-04-21 10:00:00,77.34,77.73,77.28,77.7,20600.0,51.385,51.6441,51.3451,51.6242,20600.0
2006-04-21 10:10:00,77.71,77.78,77.23,77.41,12700.0,51.6308,51.6773,51.3119,51.4315,12700.0
2006-04-21 10:20:00,77.41,77.54,77.39,77.44,8800.0,51.4315,51.5179,51.4182,51.4514,8800.0
2006-04-21 10:30:00,77.45,77.73,77.45,77.7,11200.0,51.4581,51.6441,51.4581,51.6242,11200.0
2006-04-21 10:40:00,77.7,77.76,77.39,77.4,10800.0,51.6242,51.664,51.4182,51.4249,10800.0
2006-04-21 10:50:00,77.36,77.45,77.3,77.3,10400.0,51.3983,51.4581,51.3584,51.3584,10400.0
2006-04-21 11:00:00,77.31,77.48,77.31,77.48,4300.0,51.3651,51.478,51.3651,51.478,4300.0
2006-04-21 11:10:00,77.47,77.47,77.35,77.36,6100.0,51.4714,51.4714,51.3916,51.3983,6100.0
2006-04-21 11:20:00,77.35,77.47,77.35,77.43,7000.0,51.3916,51.4714,51.3916,51.4448,7000.0
2006-04-21 11:30:00,77.43,77.61,77.43,77.56,22500.0,51.4448,51.5644,51.4448,51.5312,22500.0
2006-04-21 11:40:00,77.58,77.61,77.53,77.54,14100.0,51.5444,51.5644,51.5112,51.5179,14100.0
2006-04-21 11:50:00,77.54,77.57,77.44,77.44,6700.0,51.5179,51.5378,51.4514,51.4514,6700.0
2006-04-21 12:00:00,77.44,77.5,77.43,77.43,11400.0,51.4514,51.4913,51.4448,51.4448,11400.0
2006-04-21 12:10:00,77.43,77.45,77.35,77.44,16000.0,51.4448,51.4581,51.3916,51.4514,16000.0
2006-04-21 12:20:00,77.44,77.6,77.44,77.46,10900.0,51.4514,51.5577,51.4514,51.4647,10900.0
2006-04-21 12:30:00,77.44,77.55,77.4,77.53,8600.0,51.4514,51.5245,51.4249,51.5112,8600.0
2006-04-21 12:40:00,77.54,77.58,77.52,77.56,20200.0,51.5179,51.5444,51.5046,51.5312,20200.0
2006-04-21 12:50:00,77.54,77.55,77.47,77.47,2800.0,51.5179,51.5245,51.4714,51.4714,2800.0
2006-04-21 13:00:00,77.47,77.52,77.47,77.5,7300.0,51.4714,51.5046,51.4714,51.4913,7300.0
2006-04-21 13:10:00,77.49,77.51,77.46,77.47,3800.0,51.4847,51.4979,51.4647,51.4714,3800.0
2006-04-21 13:20:00,77.48,77.51,77.48,77.51,8900.0,51.478,51.4979,51.478,51.4979,8900.0
2006-04-21 13:30:00,77.51,77.6,77.5,77.57,9200.0,51.4979,51.5577,51.4913,51.5378,9200.0
2006-04-21 13:40:00,77.57,77.58,77.5,77.53,4700.0,51.5378,51.5444,51.4913,51.5112,4700.0
2006-04-21 13:50:00,77.53,77.57,77.5,77.5,2800.0,51.5112,51.5378,51.4913,51.4913,2800.0
2006-04-21 14:00:00,77.51,77.52,77.44,77.45,15800.0,51.4979,51.5046,51.4514,51.4581,15800.0
2006-04-21 14:10:00,77.45,77.45,77.2,77.2,19300.0,51.4581,51.4581,51.292,51.292,19300.0
2006-04-21 14:20:00,77.2,77.32,77.17,77.2,11000.0,51.292,51.3717,51.272,51.292,11000.0
2006-04-21 14:30:00,77.19,77.2,77.04,77.11,24000.0,51.2853,51.292,51.1857,51.2322,24000.0
2006-04-21 14:40:00,77.15,77.21,77.12,77.17,16000.0,51.2588,51.2986,51.2388,51.272,16000.0
2006-04-21 14:50:00,77.16,77.24,77.16,77.19,5300.0,51.2654,51.3186,51.2654,51.2853,5300.0
2006-04-21 15:00:00,77.18,77.19,77.1,77.14,20000.0,51.2787,51.2853,51.2255,51.2521,20000.0
2006-04-21 15:10:00,77.14,77.19,77.09,77.14,27800.0,51.2521,51.2853,51.2189,51.2521,27800.0
2006-04-21 15:20:00,77.15,77.25,77.13,77.24,25700.0,51.2588,51.3252,51.2455,51.3186,25700.0
2006-04-21 15:30:00,77.24,77.39,77.24,77.31,25300.0,51.3186,51.4182,51.3186,51.3651,25300.0
2006-04-21 15:40:00,77.31,77.68,77.31,77.62,31100.0,51.3651,51.6109,51.3651,51.571,31100.0
2006-04-21 15:50:00,77.63,77.66,77.63,77.63,29400.0,51.5777,51.5976,51.5777,51.5777,29400.0
2006-04-24 09:30:00,77.14,77.6,77.14,77.27,24000.0,51.2521,51.5577,51.2521,51.3385,24000.0
2006-04-24 09:40:00,77.27,78.1,77.19,77.95,58900.0,51.3385,51.8899,51.2853,51.7903,58900.0
2006-04-24 09:50:00,77.89,78.1,77.84,78.03,24800.0,51.7504,51.8899,51.7172,51.8434,24800.0
2006-04-24 10:00:00,78.03,78.41,77.84,78.19,45900.0,51.8434,52.0959,51.7172,51.9497,45900.0
2006-04-24 10:10:00,78.2,78.57,78.15,78.44,48900.0,51.9564,52.2022,51.9232,52.1158,48900.0
2006-04-24 10:20:00,78.44,79.0,78.44,78.85,54100.0,52.1158,52.4879,52.1158,52.3882,54100.0
2006-04-24 10:30:00,78.85,79.47,78.8,79.14,64900.0,52.3882,52.8002,52.355,52.5809,64900.0
2006-04-24 10:40:00,79.15,79.22,78.86,79.11,44400.0,52.5876,52.6341,52.3949,52.561,44400.0
2006-04-24 10:50:00,79.11,79.11,78.71,79.04,43500.0,52.561,52.561,52.2952,52.5145,43500.0
2006-04-24 11:00:00,79.04,79.07,78.58,78.81,54900.0,52.5145,52.5344,52.2089,52.3617,54900.0
2006-04-24 11:10:00,78.65,78.73,78.51,78.51,36400.0,52.2554,52.3085,52.1623,52.1623,36400.0
2006-04-24 11:20:00,78.5,78.67,78.32,78.67,48400.0,52.1557,52.2686,52.0361,52.2686,48400.0
2006-04-24 11:30:00,78.73,78.87,78.68,78.68,40400.0,52.3085,52.4015,52.2753,52.2753,40400.0
2006-04-24 11:40:00,78.7,78.93,78.7,78.89,19600.0,52.2886,52.4414,52.2886,52.4148,19600.0
2006-04-24 11:50:00,78.84,78.99,78.84,78.91,17700.0,52.3816,52.4813,52.3816,52.4281,17700.0
2006-04-24 12:00:00,78.92,79.09,78.86,79.06,24700.0,52.4347,52.5477,52.3949,52.5278,24700.0
2006-04-24 12:10:00,79.07,79.17,78.94,78.94,16900.0,52.5344,52.6008,52.448,52.448,16900.0
2006-04-24 12:20:00,78.93,78.93,78.74,78.93,15500.0,52.4414,52.4414,52.3152,52.4414,15500.0
2006-04-24 12:30:00,78.91,78.91,78.76,78.76,11400.0,52.4281,52.4281,52.3284,52.3284,11400.0
2006-04-24 12:40:00,78.75,79.15,78.75,78.96,18300.0,52.3218,52.5876,52.3218,52.4613,18300.0
2006-04-24 12:50:00,78.97,79.24,78.97,79.03,17400.0,52.468,52.6474,52.468,52.5078,17400.0
2006-04-24 13:00:00,79.06,79.3,78.98,79.12,18400.0,52.5278,52.6872,52.4746,52.5676,18400.0
2006-04-24 13:10:00,79.07,79.07,78.93,78.93,13000.0,52.5344,52.5344,52.4414,52.4414,13000.0
2006-04-24 13:20:00,78.93,79.1,78.92,78.98,15300.0,52.4414,52.5543,52.4347,52.4746,15300.0
2006-04-24 13:30:00,78.99,79.1,78.91,78.98,16800.0,52.4813,52.5543,52.4281,52.4746,16800.0
2006-04-24 13:40:00,78.99,79.18,78.93,79.04,16300.0,52.4813,52.6075,52.4414,52.5145,16300.0
2006-04-24 13:50:00,79.04,79.05,78.9,78.9,15200.0,52.5145,52.5211,52.4215,52.4215,15200.0
2006-04-24 14:00:00,78.94,79.0,78.94,78.99,17500.0,52.448,52.4879,52.448,52.4813,17500.0
2006-04-24 14:10:00,79.0,79.0,78.84,78.9,19900.0,52.4879,52.4879,52.3816,52.4215,19900.0
2006-04-24 14:20:00,78.9,79.02,78.73,78.74,19100.0,52.4215,52.5012,52.3085,52.3152,19100.0
2006-04-24 14:30:00,78.72,78.76,78.51,78.69,20300.0,52.3019,52.3284,52.1623,52.2819,20300.0
2006-04-24 14:40:00,78.68,78.74,78.4,78.47,20300.0,52.2753,52.3152,52.0893,52.1358,20300.0
2006-04-24 14:50:00,78.47,78.69,78.47,78.61,18200.0,52.1358,52.2819,52.1358,52.2288,18200.0
2006-04-24 15:00:00,78.63,78.91,78.63,78.9,23700.0,52.2421,52.4281,52.2421,52.4215,23700.0
2006-04-24 15:10:00,78.91,78.92,78.67,78.87,13500.0,52.4281,52.4347,52.2686,52.4015,13500.0
2006-04-24 15:20:00,78.88,79.05,78.85,78.9,30300.0,52.4082,52.5211,52.3882,52.4215,30300.0
2006-04-24 15:30:00,78.9,79.02,78.83,78.91,27800.0,52.4215,52.5012,52.375,52.4281,27800.0
2006-04-24 15:40:00,78.9,78.91,78.69,78.69,26600.0,52.4215,52.4281,52.2819,52.2819,26600.0
2006-04-24 15:50:00,78.66,78.69,78.6,78.62,45900.0,52.262,52.2819,52.2221,52.2354,45900.0
2006-04-25 09:30:00,78.45,78.55,78.03,78.13,27000.0,52.1225,52.1889,51.8434,51.9099,27000.0
2006-04-25 09:40:00,78.08,78.08,77.69,77.71,65300.0,51.8766,51.8766,51.6175,51.6308,65300.0
2006-04-25 09:50:00,77.71,77.73,77.49,77.5,89900.0,51.6308,51.6441,51.4847,51.4913,89900.0
2006-04-25 10:00:00,77.5,77.5,76.75,76.75,49000.0,51.4913,51.4913,50.993,50.993,49000.0
2006-04-25 10:10:00,76.74,76.84,76.51,76.58,861300.0,50.9863,51.0528,50.8335,50.88,861300.0
2006-04-25 10:20:00,76.57,76.71,76.38,76.54,73100.0,50.8734,50.9664,50.7472,50.8535,73100.0
2006-04-25 10:30:00,76.48,76.9,76.48,76.8,24400.0,50.8136,51.0927,50.8136,51.0262,24400.0
2006-04-25 10:40:00,76.8,76.89,76.63,76.8,44700.0,51.0262,51.086,50.9133,51.0262,44700.0
2006-04-25 10:50:00,76.79,76.79,76.48,76.55,28400.0,51.0196,51.0196,50.8136,50.8601,28400.0
2006-04-25 11:00:00,76.58,76.63,76.35,76.35,16200.0,50.88,50.9133,50.7272,50.7272,16200.0
2006-04-25 11:10:00,76.35,76.36,76.1,76.23,22700.0,50.7272,50.7339,50.5611,50.6475,22700.0
2006-04-25 11:20:00,76.23,76.32,76.19,76.24,23900.0,50.6475,50.7073,50.6209,50.6541,23900.0
2006-04-25 11:30:00,76.21,76.25,75.87,75.9,18900.0,50.6342,50.6608,50.4083,50.4282,18900.0
2006-04-25 11:40:00,75.89,76.05,75.84,75.96,26200.0,50.4216,50.5279,50.3884,50.4681,26200.0
2006-04-25 11:50:00,75.92,76.2,75.88,76.2,24200.0,50.4415,50.6276,50.415,50.6276,24200.0
2006-04-25 12:00:00,76.2,76.4,76.15,76.22,27800.0,50.6276,50.7605,50.5943,50.6409,27800.0
2006-04-25 12:10:00,76.2,76.2,75.85,75.85,20000.0,50.6276,50.6276,50.395,50.395,20000.0
2006-04-25 12:20:00,75.85,75.93,75.76,75.86,19300.0,50.395,50.4482,50.3352,50.4017,19300.0
2006-04-25 12:30:00,75.89,75.98,75.82,75.83,15300.0,50.4216,50.4814,50.3751,50.3817,15300.0
2006-04-25 12:40:00,75.83,75.97,75.79,75.96,13500.0,50.3817,50.4748,50.3552,50.4681,13500.0
2006-04-25 12:50:00,75.96,76.16,75.91,75.91,15700.0,50.4681,50.601,50.4349,50.4349,15700.0
2006-04-25 13:00:00,75.91,75.91,75.59,75.65,30800.0,50.4349,50.4349,50.2223,50.2621,30800.0
2006-04-25 13:10:00,75.65,75.65,75.3,75.49,57900.0,50.2621,50.2621,50.0296,50.1558,57900.0
2006-04-25 13:20:00,75.5,75.5,75.25,75.45,22300.0,50.1625,50.1625,49.9964,50.1293,22300.0
2006-04-25 13:30:00,75.45,75.5,75.36,75.48,28800.0,50.1293,50.1625,50.0695,50.1492,28800.0
2006-04-25 13:40:00,75.51,75.79,75.5,75.72,43500.0,50.1691,50.3552,50.1625,50.3087,43500.0
2006-04-25 13:50:00,75.74,75.88,75.72,75.84,19900.0,50.3219,50.415,50.3087,50.3884,19900.0
2006-04-25 14:00:00,75.84,75.84,75.62,75.62,20400.0,50.3884,50.3884,50.2422,50.2422,20400.0
2006-04-25 14:10:00,75.62,75.69,75.58,75.59,26400.0,50.2422,50.2887,50.2156,50.2223,26400.0
2006-04-25 14:20:00,75.54,75.79,75.53,75.68,32900.0,50.1891,50.3552,50.1824,50.2821,32900.0
2006-04-25 14:30:00,75.67,75.7,75.46,75.63,29700.0,50.2754,50.2954,50.1359,50.2489,29700.0
2006-04-25 14:40:00,75.63,75.7,75.51,75.64,32900.0,50.2489,50.2954,50.1691,50.2555,32900.0
2006-04-25 14:50:00,75.64,75.64,75.46,75.51,48300.0,50.2555,50.2555,50.1359,50.1691,48300.0
2006-04-25 15:00:00,75.51,75.61,75.48,75.48,35300.0,50.1691,50.2356,50.1492,50.1492,35300.0
2006-04-25 15:10:00,75.48,75.48,75.23,75.35,39100.0,50.1492,50.1492,49.9831,50.0628,39100.0
2006-04-25 15:20:00,75.35,75.41,75.29,75.4,44600.0,50.0628,50.1027,50.023,50.096,44600.0
2006-04-25 15:30:00,75.4,75.47,75.39,75.44,66600.0,50.096,50.1426,50.0894,50.1226,66600.0
2006-04-25 15:40:00,75.44,75.49,75.41,75.49,52800.0,50.1226,50.1558,50.1027,50.1558,52800.0
2006-04-25 15:50:00,75.5,75.8,75.5,75.69,80200.0,50.1625,50.3618,50.1625,50.2887,80200.0
2006-04-26 09:30:00,75.42,75.94,75.42,75.56,24000.0,50.1093,50.4548,50.1093,50.2024,24000.0
2006-04-26 09:40:00,75.54,75.88,75.4,75.64,25800.0,50.1891,50.415,50.096,50.2555,25800.0
2006-04-26 09:50:00,75.64,76.0,75.64,76.0,27800.0,50.2555,50.4947,50.2555,50.4947,27800.0
2006-04-26 10:00:00,76.01,76.44,75.8,76.25,34200.0,50.5013,50.787,50.3618,50.6608,34200.0
2006-04-26 10:10:00,76.26,76.86,76.26,76.81,22400.0,50.6674,51.0661,50.6674,51.0329,22400.0
2006-04-26 10:20:00,76.77,76.81,76.64,76.69,14700.0,51.0063,51.0329,50.9199,50.9531,14700.0
2006-04-26 10:30:00,76.67,76.89,76.65,76.8,39400.0,50.9398,51.086,50.9266,51.0262,39400.0
2006-04-26 10:40:00,76.8,76.81,76.55,76.57,21200.0,51.0262,51.0329,50.8601,50.8734,21200.0
2006-04-26 10:50:00,76.57,76.6,76.0,76.14,42400.0,50.8734,50.8933,50.4947,50.5877,42400.0
2006-04-26 11:00:00,76.0,76.0,75.87,76.0,40000.0,50.4947,50.4947,50.4083,50.4947,40000.0
2006-04-26 11:10:00,76.0,76.0,75.81,75.86,34300.0,50.4947,50.4947,50.3685,50.4017,34300.0
2006-04-26 11:20:00,75.87,76.0,75.73,75.84,25900.0,50.4083,50.4947,50.3153,50.3884,25900.0
2006-04-26 11:30:00,75.84,75.95,75.8,75.88,21900.0,50.3884,50.4615,50.3618,50.415,21900.0
2006-04-26 11:40:00,75.89,75.94,75.82,75.9,14000.0,50.4216,50.4548,50.3751,50.4282,14000.0
2006-04-26 11:50:00,75.89,76.09,75.89,76.03,22100.0,50.4216,50.5545,50.4216,50.5146,22100.0
2006-04-26 12:00:00,76.07,76.1,75.92,76.03,18400.0,50.5412,50.5611,50.4415,50.5146,18400.0
2006-04-26 12:10:00,76.0,76.21,76.0,76.21,21500.0,50.4947,50.6342,50.4947,50.6342,21500.0
2006-04-26 12:20:00,76.21,76.28,76.13,76.17,15900.0,50.6342,50.6807,50.5811,50.6076,15900.0
2006-04-26 12:30:00,76.16,76.3,76.16,76.25,10500.0,50.601,50.694,50.601,50.6608,10500.0
2006-04-26 12:40:00,76.25,76.26,76.16,76.16,7600.0,50.6608,50.6674,50.601,50.601,7600.0
2006-04-26 12:50:00,76.17,76.2,76.17,76.2,4500.0,50.6076,50.6276,50.6076,50.6276,4500.0
2006-04-26 13:00:00,76.2,76.24,76.2,76.2,10500.0,50.6276,50.6541,50.6276,50.6276,10500.0
2006-04-26 13:10:00,76.16,76.23,76.15,76.19,7600.0,50.601,50.6475,50.5943,50.6209,7600.0
2006-04-26 13:20:00,76.18,76.18,75.85,75.87,9900.0,50.6143,50.6143,50.395,50.4083,9900.0
2006-04-26 13:30:00,75.8,75.87,75.77,75.87,9900.0,50.3618,50.4083,50.3419,50.4083,9900.0
2006-04-26 13:40:00,75.87,75.95,75.86,75.92,14700.0,50.4083,50.4615,50.4017,50.4415,14700.0
2006-04-26 13:50:00,75.9,75.99,75.9,75.96,20200.0,50.4282,50.488,50.4282,50.4681,20200.0
2006-04-26 14:00:00,75.97,76.14,75.97,76.11,42800.0,50.4748,50.5877,50.4748,50.5678,42800.0
2006-04-26 14:10:00,76.12,76.23,76.0,76.06,23600.0,50.5744,50.6475,50.4947,50.5346,23600.0
2006-04-26 14:20:00,76.05,76.06,75.9,75.93,14800.0,50.5279,50.5346,50.4282,50.4482,14800.0
2006-04-26 14:30:00,75.96,75.97,75.88,75.9,21400.0,50.4681,50.4748,50.415,50.4282,21400.0
2006-04-26 14:40:00,75.9,76.04,75.86,76.02,48300.0,50.4282,50.5213,50.4017,50.508,48300.0
2006-04-26 14:50:00,75.99,75.99,75.77,75.8,24500.0,50.488,50.488,50.3419,50.3618,24500.0
2006-04-26 15:00:00,75.8,76.04,75.71,76.02,15700.0,50.3618,50.5213,50.302,50.508,15700.0
2006-04-26 15:10:00,76.03,76.03,75.7,75.7,24500.0,50.5146,50.5146,50.2954,50.2954,24500.0
2006-04-26 15:20:00,75.7,75.71,75.61,75.62,22300.0,50.2954,50.302,50.2356,50.2422,22300.0
2006-04-26 15:30:00,75.62,75.62,75.33,75.41,30800.0,50.2422,50.2422,50.0495,50.1027,30800.0
2006-04-26 15:40:00,75.41,75.58,75.35,75.39,44400.0,50.1027,50.2156,50.0628,50.0894,44400.0
2006-04-26 15:50:00,75.39,75.45,75.33,75.44,44600.0,50.0894,50.1293,50.0495,50.1226,44600.0
2006-04-27 09:30:00,55.44,59.88,55.44,59.88,200.0,36.8345,39.7845,36.8345,39.7845,200.0
2006-04-27 09:40:00,59.88,59.88,59.88,59.88,0.0,39.7845,39.7845,39.7845,39.7845,0.0
2006-04-27 09:50:00,70.26,71.76,70.26,71.4,236000.0,46.681,47.6776,46.681,47.4384,236000.0
2006-04-27 10:00:00,71.35,71.53,71.08,71.28,244500.0,47.4052,47.5248,47.2258,47.3587,244500.0
2006-04-27 10:10:00,71.27,71.87,71.23,71.73,89100.0,47.3521,47.7507,47.3255,47.6577,89100.0
2006-04-27 10:20:00,71.73,72.64,71.42,72.58,188000.0,47.6577,48.2623,47.4517,48.2224,188000.0
2006-04-27 10:30:00,72.58,73.25,72.0,73.16,125400.0,48.2224,48.6676,47.8371,48.6078,125400.0
2006-04-27 10:40:00,73.15,73.15,72.0,72.41,53800.0,48.6011,48.6011,47.8371,48.1095,53800.0
2006-04-27 10:50:00,72.4,72.51,72.26,72.35,59800.0,48.1028,48.1759,48.0098,48.0696,59800.0
2006-04-27 11:00:00,72.45,72.5,72.3,72.4,124300.0,48.1361,48.1693,48.0364,48.1028,124300.0
2006-04-27 11:10:00,72.38,72.56,72.32,72.52,122700.0,48.0895,48.2091,48.0497,48.1826,122700.0
2006-04-27 11:20:00,72.51,72.96,72.5,72.8,122900.0,48.1759,48.4749,48.1693,48.3686,122900.0
2006-04-27 11:30:00,72.8,72.86,72.46,72.52,65600.0,48.3686,48.4085,48.1427,48.1826,65600.0
2006-04-27 11:40:00,72.53,72.8,72.2,72.36,52600.0,48.1892,48.3686,47.97,48.0763,52600.0
2006-04-27 11:50:00,72.36,72.55,72.36,72.52,30400.0,48.0763,48.2025,48.0763,48.1826,30400.0
2006-04-27 12:00:00,72.52,72.75,72.38,72.59,23700.0,48.1826,48.3354,48.0895,48.2291,23700.0
2006-04-27 12:10:00,72.6,72.86,72.56,72.86,43900.0,48.2357,48.4085,48.2091,48.4085,43900.0
2006-04-27 12:20:00,72.88,72.9,72.46,72.5,38200.0,48.4217,48.435,48.1427,48.1693,38200.0
2006-04-27 12:30:00,72.51,72.87,72.5,72.56,66300.0,48.1759,48.4151,48.1693,48.2091,66300.0
2006-04-27 12:40:00,72.56,72.58,72.43,72.43,13800.0,48.2091,48.2224,48.1228,48.1228,13800.0
2006-04-27 12:50:00,72.43,72.7,72.38,72.52,12700.0,48.1228,48.3022,48.0895,48.1826,12700.0
2006-04-27 13:00:00,72.57,72.71,72.34,72.37,71000.0,48.2158,48.3088,48.063,48.0829,71000.0
2006-04-27 13:10:00,72.4,72.52,72.2,72.27,74200.0,48.1028,48.1826,47.97,48.0165,74200.0
2006-04-27 13:20:00,72.27,72.72,72.27,72.5,35600.0,48.0165,48.3154,48.0165,48.1693,35600.0
2006-04-27 13:30:00,72.44,72.62,72.44,72.61,40700.0,48.1294,48.249,48.1294,48.2424,40700.0
2006-04-27 13:40:00,72.62,72.65,72.48,72.48,36400.0,48.249,48.2689,48.156,48.156,36400.0
2006-04-27 13:50:00,72.48,72.77,72.42,72.69,42500.0,48.156,48.3487,48.1161,48.2955,42500.0
2006-04-27 14:00:00,72.7,72.8,72.44,72.74,52600.0,48.3022,48.3686,48.1294,48.3287,52600.0
2006-04-27 14:10:00,72.76,72.85,72.58,72.7,59100.0,48.342,48.4018,48.2224,48.3022,59100.0
2006-04-27 14:20:00,72.67,72.92,72.6,72.73,61300.0,48.2822,48.4483,48.2357,48.3221,61300.0
2006-04-27 14:30:00,72.73,72.89,72.57,72.57,63200.0,48.3221,48.4284,48.2158,48.2158,63200.0
2006-04-27 14:40:00,72.57,72.66,72.47,72.49,61600.0,48.2158,48.2756,48.1493,48.1626,61600.0
2006-04-27 14:50:00,72.49,72.66,72.46,72.59,54700.0,48.1626,48.2756,48.1427,48.2291,54700.0
2006-04-27 15:00:00,72.6,72.74,72.54,72.74,46100.0,48.2357,48.3287,48.1959,48.3287,46100.0
2006-04-27 15:10:00,72.68,72.91,72.64,72.9,49200.0,48.2889,48.4417,48.2623,48.435,49200.0
2006-04-27 15:20:00,72.91,73.1,72.9,73.03,145400.0,48.4417,48.5679,48.435,48.5214,145400.0
2006-04-27 15:30:00,73.01,73.5,73.01,73.23,117300.0,48.5081,48.8337,48.5081,48.6543,117300.0
2006-04-27 15:40:00,73.2,73.33,73.2,73.26,108400.0,48.6344,48.7207,48.6344,48.6742,108400.0
2006-04-27 15:50:00,73.26,73.41,73.25,73.35,189400.0,48.6742,48.7739,48.6676,48.734,189400.0
2006-04-28 09:30:00,73.55,73.58,73.17,73.18,39000.0,48.8669,48.8868,48.6144,48.6211,39000.0
2006-04-28 09:40:00,73.18,73.55,73.17,73.42,53900.0,48.6211,48.8669,48.6144,48.7805,53900.0
2006-04-28 09:50:00,73.42,73.57,73.21,73.24,23700.0,48.7805,48.8802,48.641,48.6609,23700.0
2006-04-28 10:00:00,73.39,73.49,73.29,73.38,53100.0,48.7606,48.827,48.6942,48.754,53100.0
2006-04-28 10:10:00,73.39,73.61,73.31,73.31,51800.0,48.7606,48.9068,48.7074,48.7074,51800.0
2006-04-28 10:20:00,73.27,73.35,72.93,73.06,47100.0,48.6809,48.734,48.455,48.5413,47100.0
2006-04-28 10:30:00,73.06,73.2,72.95,73.15,54200.0,48.5413,48.6344,48.4683,48.6011,54200.0
2006-04-28 10:40:00,73.13,73.33,73.0,73.28,34100.0,48.5879,48.7207,48.5015,48.6875,34100.0
2006-04-28 10:50:00,73.28,73.35,73.12,73.12,19900.0,48.6875,48.734,48.5812,48.5812,19900.0
2006-04-28 11:00:00,73.12,73.12,72.9,72.91,42800.0,48.5812,48.5812,48.435,48.4417,42800.0
2006-04-28 11:10:00,72.91,73.04,72.9,72.9,61000.0,48.4417,48.5281,48.435,48.435,61000.0
2006-04-28 11:20:00,72.9,72.91,72.64,72.78,36300.0,48.435,48.4417,48.2623,48.3553,36300.0
2006-04-28 11:30:00,72.77,73.0,72.75,72.95,62200.0,48.3487,48.5015,48.3354,48.4683,62200.0
2006-04-28 11:40:00,72.95,72.95,72.28,72.36,73900.0,48.4683,48.4683,48.0231,48.0763,73900.0
2006-04-28 11:50:00,72.36,72.89,72.36,72.71,26600.0,48.0763,48.4284,48.0763,48.3088,26600.0
2006-04-28 12:00:00,72.75,72.8,72.65,72.7,42000.0,48.3354,48.3686,48.2689,48.3022,42000.0
2006-04-28 12:10:00,72.78,72.83,72.69,72.77,5500.0,48.3553,48.3885,48.2955,48.3487,5500.0
2006-04-28 12:20:00,72.77,72.78,72.72,72.73,11400.0,48.3487,48.3553,48.3154,48.3221,11400.0
2006-04-28 12:30:00,72.73,72.73,72.63,72.69,23500.0,48.3221,48.3221,48.2556,48.2955,23500.0
2006-04-28 12:40:00,72.67,72.69,72.48,72.55,17900.0,48.2822,48.2955,48.156,48.2025,17900.0
2006-04-28 12:50:00,72.55,72.58,72.42,72.58,14500.0,48.2025,48.2224,48.1161,48.2224,14500.0
2006-04-28 13:00:00,72.55,72.68,72.38,72.38,62700.0,48.2025,48.2889,48.0895,48.0895,62700.0
2006-04-28 13:10:00,72.37,72.37,72.12,72.31,12600.0,48.0829,48.0829,47.9168,48.043,12600.0
2006-04-28 13:20:00,72.31,72.6,72.31,72.46,29900.0,48.043,48.2357,48.043,48.1427,29900.0
2006-04-28 13:30:00,72.45,72.79,72.45,72.76,41700.0,48.1361,48.362,48.1361,48.342,41700.0
2006-04-28 13:40:00,72.74,72.84,72.64,72.64,22500.0,48.3287,48.3952,48.2623,48.2623,22500.0
2006-04-28 13:50:00,72.64,72.78,72.5,72.76,28000.0,48.2623,48.3553,48.1693,48.342,28000.0
2006-04-28 14:00:00,72.75,72.83,72.72,72.73,14600.0,48.3354,48.3885,48.3154,48.3221,14600.0
2006-04-28 14:10:00,72.71,72.81,72.67,72.76,12900.0,48.3088,48.3752,48.2822,48.342,12900.0
2006-04-28 14:20:00,72.76,72.76,72.47,72.47,18000.0,48.342,48.342,48.1493,48.1493,18000.0
2006-04-28 14:30:00,72.5,72.7,72.49,72.52,31000.0,48.1693,48.3022,48.1626,48.1826,31000.0
2006-04-28 14:40:00,72.51,72.51,72.29,72.38,44600.0,48.1759,48.1759,48.0298,48.0895,44600.0
2006-04-28 14:50:00,72.37,72.4,72.34,72.39,17600.0,48.0829,48.1028,48.063,48.0962,17600.0
2006-04-28 15:00:00,72.39,72.46,72.0,72.0,81700.0,48.0962,48.1427,47.8371,47.8371,81700.0
2006-04-28 15:10:00,72.0,72.18,71.97,72.18,54500.0,47.8371,47.9567,47.8171,47.9567,54500.0
2006-04-28 15:20:00,72.18,72.27,72.0,72.03,27600.0,47.9567,48.0165,47.8371,47.857,27600.0
2006-04-28 15:30:00,72.08,72.4,72.08,72.37,37200.0,47.8902,48.1028,47.8902,48.0829,37200.0
2006-04-28 15:40:00,72.36,72.4,72.35,72.4,49000.0,48.0763,48.1028,48.0696,48.1028,49000.0
2006-04-28 15:50:00,72.4,72.74,72.39,72.51,51300.0,48.1028,48.3287,48.0962,48.1759,51300.0
2006-05-01 09:30:00,72.71,73.98,72.68,73.7,88100.0,48.3088,49.1526,48.2889,48.9666,88100.0
2006-05-01 09:40:00,73.68,73.78,73.2,73.32,45900.0,48.9533,49.0197,48.6344,48.7141,45900.0
2006-05-01 09:50:00,73.32,73.45,72.65,72.65,32300.0,48.7141,48.8005,48.2689,48.2689,32300.0
2006-05-01 10:00:00,72.65,72.89,72.36,72.7,105100.0,48.2689,48.4284,48.0763,48.3022,105100.0
2006-05-01 10:10:00,72.71,72.82,72.3,72.52,55000.0,48.3088,48.3819,48.0364,48.1826,55000.0
2006-05-01 10:20:00,72.52,72.53,72.26,72.43,33800.0,48.1826,48.1892,48.0098,48.1228,33800.0
2006-05-01 10:30:00,72.39,72.55,72.08,72.12,47200.0,48.0962,48.2025,47.8902,47.9168,47200.0
2006-05-01 10:40:00,72.08,72.31,72.02,72.26,35500.0,47.8902,48.043,47.8504,48.0098,35500.0
2006-05-01 10:50:00,72.26,72.54,72.2,72.54,25400.0,48.0098,48.1959,47.97,48.1959,25400.0
2006-05-01 11:00:00,72.54,72.63,72.18,72.18,42600.0,48.1959,48.2556,47.9567,47.9567,42600.0
2006-05-01 11:10:00,72.2,72.34,72.06,72.33,16300.0,47.97,48.063,47.8769,48.0563,16300.0
2006-05-01 11:20:00,72.34,72.67,72.34,72.65,18100.0,48.063,48.2822,48.063,48.2689,18100.0
2006-05-01 11:30:00,72.65,72.91,72.65,72.91,16200.0,48.2689,48.4417,48.2689,48.4417,16200.0
2006-05-01 11:40:00,72.91,72.91,72.63,72.65,44000.0,48.4417,48.4417,48.2556,48.2689,44000.0
2006-05-01 11:50:00,72.65,72.86,72.64,72.84,42400.0,48.2689,48.4085,48.2623,48.3952,42400.0
2006-05-01 12:00:00,72.81,72.89,72.81,72.88,18800.0,48.3752,48.4284,48.3752,48.4217,18800.0
2006-05-01 12:10:00,72.88,72.94,72.72,72.73,29600.0,48.4217,48.4616,48.3154,48.3221,29600.0
2006-05-01 12:20:00,72.73,72.74,72.7,72.74,23900.0,48.3221,48.3287,48.3022,48.3287,23900.0
2006-05-01 12:30:00,72.73,72.82,72.63,72.8,64800.0,48.3221,48.3819,48.2556,48.3686,64800.0
2006-05-01 12:40:00,72.8,72.9,72.8,72.88,9900.0,48.3686,48.435,48.3686,48.4217,9900.0
2006-05-01 12:50:00,72.9,73.02,72.89,72.93,9900.0,48.435,48.5148,48.4284,48.455,9900.0
2006-05-01 13:00:00,72.92,73.01,72.87,72.97,45000.0,48.4483,48.5081,48.4151,48.4815,45000.0
2006-05-01 13:10:00,72.98,73.02,72.94,72.98,8400.0,48.4882,48.5148,48.4616,48.4882,8400.0
2006-05-01 13:20:00,72.98,73.02,72.82,72.93,27200.0,48.4882,48.5148,48.3819,48.455,27200.0
2006-05-01 13:30:00,72.93,73.01,72.93,72.96,24800.0,48.455,48.5081,48.455,48.4749,24800.0
2006-05-01 13:40:00,72.96,72.99,72.94,72.94,16900.0,48.4749,48.4948,48.4616,48.4616,16900.0
2006-05-01 13:50:00,72.94,72.95,72.85,72.89,13300.0,48.4616,48.4683,48.4018,48.4284,13300.0
2006-05-01 14:00:00,72.89,72.89,72.77,72.89,16000.0,48.4284,48.4284,48.3487,48.4284,16000.0
2006-05-01 14:10:00,72.88,72.92,72.85,72.9,21100.0,48.4217,48.4483,48.4018,48.435,21100.0
2006-05-01 14:20:00,72.89,73.0,72.89,72.98,18700.0,48.4284,48.5015,48.4284,48.4882,18700.0
2006-05-01 14:30:00,72.99,73.16,72.98,73.15,49600.0,48.4948,48.6078,48.4882,48.6011,49600.0
2006-05-01 14:40:00,73.16,73.29,73.15,73.27,23500.0,48.6078,48.6942,48.6011,48.6809,23500.0
2006-05-01 14:50:00,73.26,73.31,73.21,73.22,17400.0,48.6742,48.7074,48.641,48.6476,17400.0
2006-05-01 15:00:00,73.24,73.26,73.15,73.19,34200.0,48.6609,48.6742,48.6011,48.6277,34200.0
2006-05-01 15:10:00,73.21,73.23,73.07,73.07,46600.0,48.641,48.6543,48.548,48.548,46600.0
2006-05-01 15:20:00,73.07,73.07,72.87,72.94,64700.0,48.548,48.548,48.4151,48.4616,64700.0
2006-05-01 15:30:00,72.95,72.95,72.45,72.72,85500.0,48.4683,48.4683,48.1361,48.3154,85500.0
2006-05-01 15:40:00,72.73,72.91,72.66,72.67,67700.0,48.3221,48.4417,48.2756,48.2822,67700.0
2006-05-01 15:50:00,72.67,72.88,72.66,72.86,92400.0,48.2822,48.4217,48.2756,48.4085,92400.0
2006-05-02 09:30:00,73.0,73.36,73.0,73.25,42100.0,48.5015,48.7407,48.5015,48.6676,42100.0
2006-05-02 09:40:00,73.25,73.26,73.01,73.07,22000.0,48.6676,48.6742,48.5081,48.548,22000.0
2006-05-02 09:50:00,73.07,73.25,72.9,73.2,18700.0,48.548,48.6676,48.435,48.6344,18700.0
2006-05-02 10:00:00,73.18,73.45,73.18,73.34,85400.0,48.6211,48.8005,48.6211,48.7274,85400.0
2006-05-02 10:10:00,73.34,73.44,73.15,73.23,26100.0,48.7274,48.7938,48.6011,48.6543,26100.0
2006-05-02 10:20:00,73.22,73.49,73.18,73.41,26300.0,48.6476,48.827,48.6211,48.7739,26300.0
2006-05-02 10:30:00,73.41,73.45,73.02,73.03,80600.0,48.7739,48.8005,48.5148,48.5214,80600.0
2006-05-02 10:40:00,73.03,73.44,73.02,73.44,25500.0,48.5214,48.7938,48.5148,48.7938,25500.0
2006-05-02 10:50:00,73.47,73.48,73.37,73.38,12600.0,48.8137,48.8204,48.7473,48.754,12600.0
2006-05-02 11:00:00,73.37,73.45,73.31,73.45,80600.0,48.7473,48.8005,48.7074,48.8005,80600.0
2006-05-02 11:10:00,73.4,73.7,73.38,73.47,87900.0,48.7672,48.9666,48.754,48.8137,87900.0
2006-05-02 11:20:00,73.45,73.55,73.37,73.52,37800.0,48.8005,48.8669,48.7473,48.847,37800.0
2006-05-02 11:30:00,73.59,73.64,73.51,73.62,6700.0,48.8935,48.9267,48.8403,48.9134,6700.0
2006-05-02 11:40:00,73.62,73.66,73.6,73.61,9600.0,48.9134,48.94,48.9001,48.9068,9600.0
2006-05-02 11:50:00,73.61,73.86,73.6,73.86,39300.0,48.9068,49.0729,48.9001,49.0729,39300.0
2006-05-02 12:00:00,73.86,73.92,73.59,73.68,34500.0,49.0729,49.1127,48.8935,48.9533,34500.0
2006-05-02 12:10:00,73.66,73.66,73.49,73.5,17700.0,48.94,48.94,48.827,48.8337,17700.0
2006-05-02 12:20:00,73.49,73.68,73.47,73.64,21800.0,48.827,48.9533,48.8137,48.9267,21800.0
2006-05-02 12:30:00,73.66,74.05,73.63,73.95,24500.0,48.94,49.1991,48.9201,49.1327,24500.0
2006-05-02 12:40:00,73.91,73.92,73.88,73.91,78400.0,49.1061,49.1127,49.0862,49.1061,78400.0
2006-05-02 12:50:00,73.9,73.94,73.84,73.93,57300.0,49.0994,49.126,49.0596,49.1194,57300.0
2006-05-02 13:00:00,73.93,73.93,73.74,73.87,47200.0,49.1194,49.1194,48.9931,49.0795,47200.0
2006-05-02 13:10:00,73.84,74.01,73.82,73.98,79900.0,49.0596,49.1725,49.0463,49.1526,79900.0
2006-05-02 13:20:00,73.95,73.97,73.84,73.88,49100.0,49.1327,49.1459,49.0596,49.0862,49100.0
2006-05-02 13:30:00,73.86,73.93,73.79,73.9,28500.0,49.0729,49.1194,49.0264,49.0994,28500.0
2006-05-02 13:40:00,73.89,74.01,73.89,74.0,138000.0,49.0928,49.1725,49.0928,49.1659,138000.0
2006-05-02 13:50:00,74.0,74.12,73.92,74.01,28500.0,49.1659,49.2456,49.1127,49.1725,28500.0
2006-05-02 14:00:00,74.01,74.09,73.96,74.09,20800.0,49.1725,49.2257,49.1393,49.2257,20800.0
2006-05-02 14:10:00,74.1,74.18,74.08,74.12,51600.0,49.2323,49.2855,49.219,49.2456,51600.0
2006-05-02 14:20:00,74.12,74.19,74.02,74.06,52500.0,49.2456,49.2921,49.1792,49.2057,52500.0
2006-05-02 14:30:00,74.03,74.23,74.03,74.22,18500.0,49.1858,49.3187,49.1858,49.3121,18500.0
2006-05-02 14:40:00,74.25,74.34,74.13,74.33,39900.0,49.332,49.3918,49.2523,49.3851,39900.0
2006-05-02 14:50:00,74.33,74.47,74.28,74.44,37900.0,49.3851,49.4782,49.3519,49.4582,37900.0
2006-05-02 15:00:00,74.46,74.69,74.43,74.65,45100.0,49.4715,49.6243,49.4516,49.5977,45100.0
2006-05-02 15:10:00,74.68,74.8,74.66,74.69,43100.0,49.6177,49.6974,49.6044,49.6243,43100.0
2006-05-02 15:20:00,74.69,74.76,74.55,74.56,38500.0,49.6243,49.6708,49.5313,49.5379,38500.0
2006-05-02 15:30:00,74.56,74.8,74.51,74.77,50600.0,49.5379,49.6974,49.5047,49.6775,50600.0
2006-05-02 15:40:00,74.78,74.88,74.77,74.86,42700.0,49.6841,49.7506,49.6775,49.7373,42700.0
2006-05-02 15:50:00,74.86,74.97,74.84,74.89,119300.0,49.7373,49.8104,49.724,49.7572,119300.0
2006-05-03 09:30:00,74.86,74.9,74.67,74.87,45200.0,49.7373,49.7638,49.611,49.7439,45200.0
2006-05-03 09:40:00,74.85,74.87,74.59,74.75,14700.0,49.7306,49.7439,49.5579,49.6642,14700.0
2006-05-03 09:50:00,74.75,74.75,74.61,74.75,15800.0,49.6642,49.6642,49.5712,49.6642,15800.0
2006-05-03 10:00:00,74.83,74.97,74.49,74.83,18900.0,49.7173,49.8104,49.4914,49.7173,18900.0
2006-05-03 10:10:00,74.8,75.22,74.74,75.2,37400.0,49.6974,49.9765,49.6575,49.9632,37400.0
2006-05-03 10:20:00,75.15,75.21,74.78,74.81,19900.0,49.9299,49.9698,49.6841,49.704,19900.0
2006-05-03 10:30:00,74.81,75.18,74.81,75.13,24400.0,49.704,49.9499,49.704,49.9167,24400.0
2006-05-03 10:40:00,75.11,75.35,75.06,75.07,31200.0,49.9034,50.0628,49.8701,49.8768,31200.0
2006-05-03 10:50:00,75.06,75.24,75.05,75.15,29500.0,49.8701,49.9897,49.8635,49.9299,29500.0
2006-05-03 11:00:00,75.14,75.27,75.13,75.21,36600.0,49.9233,50.0097,49.9167,49.9698,36600.0
2006-05-03 11:10:00,75.22,75.42,75.2,75.38,26200.0,49.9765,50.1093,49.9632,50.0828,26200.0
2006-05-03 11:20:00,75.38,75.38,75.21,75.26,28600.0,50.0828,50.0828,49.9698,50.003,28600.0
2006-05-03 11:30:00,75.29,75.3,75.21,75.28,26000.0,50.023,50.0296,49.9698,50.0163,26000.0
2006-05-03 11:40:00,75.29,75.38,75.21,75.22,16300.0,50.023,50.0828,49.9698,49.9765,16300.0
2006-05-03 11:50:00,75.21,75.34,75.19,75.32,19100.0,49.9698,50.0562,49.9565,50.0429,19100.0
2006-05-03 12:00:00,75.31,75.35,75.2,75.3,17800.0,50.0363,50.0628,49.9632,50.0296,17800.0
2006-05-03 12:10:00,75.3,75.4,75.29,75.4,17400.0,50.0296,50.096,50.023,50.096,17400.0
2006-05-03 12:20:00,75.41,75.42,75.31,75.36,13800.0,50.1027,50.1093,50.0363,50.0695,13800.0
2006-05-03 12:30:00,75.36,75.4,75.32,75.32,20600.0,50.0695,50.096,50.0429,50.0429,20600.0
2006-05-03 12:40:00,75.32,75.46,75.3,75.4,21400.0,50.0429,50.1359,50.0296,50.096,21400.0
2006-05-03 12:50:00,75.4,75.42,75.37,75.42,12300.0,50.096,50.1093,50.0761,50.1093,12300.0
2006-05-03 13:00:00,75.44,75.45,75.38,75.39,13300.0,50.1226,50.1293,50.0828,50.0894,13300.0
2006-05-03 13:10:00,75.38,75.44,75.34,75.37,14000.0,50.0828,50.1226,50.0562,50.0761,14000.0
2006-05-03 13:20:00,75.35,75.4,75.31,75.37,12000.0,50.0628,50.096,50.0363,50.0761,12000.0
2006-05-03 13:30:00,75.36,75.38,75.29,75.29,18600.0,50.0695,50.0828,50.023,50.023,18600.0
2006-05-03 13:40:00,75.28,75.29,75.05,75.05,23400.0,50.0163,50.023,49.8635,49.8635,23400.0
2006-05-03 13:50:00,75.04,75.08,74.94,74.99,26900.0,49.8569,49.8834,49.7904,49.8236,26900.0
2006-05-03 14:00:00,74.97,74.97,74.79,74.81,30200.0,49.8104,49.8104,49.6908,49.704,30200.0
2006-05-03 14:10:00,74.81,74.91,74.74,74.8,26300.0,49.704,49.7705,49.6575,49.6974,26300.0
2006-05-03 14:20:00,74.79,74.9,74.76,74.87,24300.0,49.6908,49.7638,49.6708,49.7439,24300.0
2006-05-03 14:30:00,74.85,74.98,74.77,74.95,16300.0,49.7306,49.817,49.6775,49.7971,16300.0
2006-05-03 14:40:00,74.94,75.32,74.94,75.32,21800.0,49.7904,50.0429,49.7904,50.0429,21800.0
2006-05-03 14:50:00,75.32,75.32,75.16,75.24,16500.0,50.0429,50.0429,49.9366,49.9897,16500.0
2006-05-03 15:00:00,75.22,75.33,75.2,75.27,20200.0,49.9765,50.0495,49.9632,50.0097,20200.0
2006-05-03 15:10:00,75.29,75.36,75.23,75.23,24700.0,50.023,50.0695,49.9831,49.9831,24700.0
2006-05-03 15:20:00,75.27,75.27,75.15,75.22,18700.0,50.0097,50.0097,49.9299,49.9765,18700.0
2006-05-03 15:30:00,75.23,75.45,75.22,75.45,24400.0,49.9831,50.1293,49.9765,50.1293,24400.0
2006-05-03 15:40:00,75.45,75.58,75.41,75.5,40600.0,50.1293,50.2156,50.1027,50.1625,40600.0
2006-05-03 15:50:00,75.49,75.52,75.45,75.46,35300.0,50.1558,50.1758,50.1293,50.1359,35300.0
2006-05-04 09:30:00,75.65,75.79,75.46,75.55,25200.0,50.2621,50.3552,50.1359,50.1957,25200.0
2006-05-04 09:40:00,75.55,75.83,75.49,75.75,21100.0,50.1957,50.3817,50.1558,50.3286,21100.0
2006-05-04 09:50:00,75.8,76.01,75.8,75.96,28600.0,50.3618,50.5013,50.3618,50.4681,28600.0
2006-05-04 10:00:00,75.98,76.63,75.98,76.49,47100.0,50.4814,50.9133,50.4814,50.8202,47100.0
2006-05-04 10:10:00,76.46,76.56,76.2,76.31,22600.0,50.8003,50.8668,50.6276,50.7007,22600.0
2006-05-04 10:20:00,76.31,76.37,76.23,76.3,14400.0,50.7007,50.7405,50.6475,50.694,14400.0
2006-05-04 10:30:00,76.3,76.38,76.18,76.37,21000.0,50.694,50.7472,50.6143,50.7405,21000.0
2006-05-04 10:40:00,76.35,76.36,76.18,76.24,15600.0,50.7272,50.7339,50.6143,50.6541,15600.0
2006-05-04 10:50:00,76.24,76.35,76.17,76.21,14400.0,50.6541,50.7272,50.6076,50.6342,14400.0
2006-05-04 11:00:00,76.18,76.28,76.18,76.22,12000.0,50.6143,50.6807,50.6143,50.6409,12000.0
2006-05-04 11:10:00,76.21,76.3,76.17,76.25,17900.0,50.6342,50.694,50.6076,50.6608,17900.0
2006-05-04 11:20:00,76.27,76.3,76.12,76.12,13200.0,50.6741,50.694,50.5744,50.5744,13200.0
2006-05-04 11:30:00,76.11,76.15,76.01,76.05,13100.0,50.5678,50.5943,50.5013,50.5279,13100.0
2006-05-04 11:40:00,76.04,76.07,75.98,76.07,27700.0,50.5213,50.5412,50.4814,50.5412,27700.0
2006-05-04 11:50:00,76.04,76.04,75.99,76.04,9500.0,50.5213,50.5213,50.488,50.5213,9500.0
2006-05-04 12:00:00,76.05,76.09,75.99,76.0,18600.0,50.5279,50.5545,50.488,50.4947,18600.0
2006-05-04 12:10:00,75.98,76.05,75.92,75.93,7400.0,50.4814,50.5279,50.4415,50.4482,7400.0
2006-05-04 12:20:00,75.93,75.93,75.79,75.79,8700.0,50.4482,50.4482,50.3552,50.3552,8700.0
2006-05-04 12:30:00,75.73,75.73,75.61,75.68,15300.0,50.3153,50.3153,50.2356,50.2821,15300.0
2006-05-04 12:40:00,75.69,75.83,75.69,75.83,8400.0,50.2887,50.3817,50.2887,50.3817,8400.0
2006-05-04 12:50:00,75.83,75.88,75.78,75.78,12500.0,50.3817,50.415,50.3485,50.3485,12500.0
2006-05-04 13:00:00,75.82,75.88,75.82,75.88,5300.0,50.3751,50.415,50.3751,50.415,5300.0
2006-05-04 13:10:00,75.88,75.97,75.86,75.97,8300.0,50.415,50.4748,50.4017,50.4748,8300.0
2006-05-04 13:20:00,75.97,75.99,75.85,75.85,4900.0,50.4748,50.488,50.395,50.395,4900.0
2006-05-04 13:30:00,75.85,75.86,75.73,75.75,10200.0,50.395,50.4017,50.3153,50.3286,10200.0
2006-05-04 13:40:00,75.73,75.78,75.73,75.77,7300.0,50.3153,50.3485,50.3153,50.3419,7300.0
2006-05-04 13:50:00,75.79,75.87,75.79,75.83,6600.0,50.3552,50.4083,50.3552,50.3817,6600.0
2006-05-04 14:00:00,75.83,75.99,75.81,75.9,14900.0,50.3817,50.488,50.3685,50.4282,14900.0
2006-05-04 14:10:00,75.88,75.94,75.8,75.9,24000.0,50.415,50.4548,50.3618,50.4282,24000.0
2006-05-04 14:20:00,75.9,75.9,75.65,75.68,32600.0,50.4282,50.4282,50.2621,50.2821,32600.0
2006-05-04 14:30:00,75.69,75.73,75.54,75.55,22100.0,50.2887,50.3153,50.1891,50.1957,22100.0
2006-05-04 14:40:00,75.56,75.7,75.52,75.68,15600.0,50.2024,50.2954,50.1758,50.2821,15600.0
2006-05-04 14:50:00,75.64,75.71,75.55,75.71,14400.0,50.2555,50.302,50.1957,50.302,14400.0
2006-05-04 15:00:00,75.73,75.76,75.69,75.69,13700.0,50.3153,50.3352,50.2887,50.2887,13700.0
2006-05-04 15:10:00,75.69,75.82,75.69,75.82,12500.0,50.2887,50.3751,50.2887,50.3751,12500.0
2006-05-04 15:20:00,75.81,75.86,75.7,75.72,18400.0,50.3685,50.4017,50.2954,50.3087,18400.0
2006-05-04 15:30:00,75.72,75.75,75.63,75.64,14400.0,50.3087,50.3286,50.2489,50.2555,14400.0
2006-05-04 15:40:00,75.64,75.64,75.51,75.57,19700.0,50.2555,50.2555,50.1691,50.209,19700.0
2006-05-04 15:50:00,75.59,75.6,75.45,75.48,42900.0,50.2223,50.2289,50.1293,50.1492,42900.0
2006-05-05 09:30:00,76.22,76.22,75.38,75.64,39300.0,50.6409,50.6409,50.0828,50.2555,39300.0
2006-05-05 09:40:00,75.64,76.11,75.55,76.11,60800.0,50.2555,50.5678,50.1957,50.5678,60800.0
2006-05-05 09:50:00,76.11,76.11,75.75,76.06,25400.0,50.5678,50.5678,50.3286,50.5346,25400.0
2006-05-05 10:00:00,76.09,76.29,75.77,75.77,20200.0,50.5545,50.6874,50.3419,50.3419,20200.0
2006-05-05 10:10:00,75.76,75.81,75.5,75.65,30400.0,50.3352,50.3685,50.1625,50.2621,30400.0
2006-05-05 10:20:00,75.7,75.8,75.61,75.64,13300.0,50.2954,50.3618,50.2356,50.2555,13300.0
2006-05-05 10:30:00,75.67,75.75,75.67,75.74,13600.0,50.2754,50.3286,50.2754,50.3219,13600.0
2006-05-05 10:40:00,75.75,75.86,75.71,75.71,10300.0,50.3286,50.4017,50.302,50.302,10300.0
2006-05-05 10:50:00,75.71,75.91,75.69,75.87,20100.0,50.302,50.4349,50.2887,50.4083,20100.0
2006-05-05 11:00:00,75.82,75.96,75.82,75.96,9000.0,50.3751,50.4681,50.3751,50.4681,9000.0
2006-05-05 11:10:00,75.96,76.04,75.96,76.02,11300.0,50.4681,50.5213,50.4681,50.508,11300.0
2006-05-05 11:20:00,76.02,76.05,75.82,75.88,12500.0,50.508,50.5279,50.3751,50.415,12500.0
2006-05-05 11:30:00,75.88,76.15,75.88,76.13,12100.0,50.415,50.5943,50.415,50.5811,12100.0
2006-05-05 11:40:00,76.15,76.35,76.05,76.32,12600.0,50.5943,50.7272,50.5279,50.7073,12600.0
2006-05-05 11:50:00,76.32,76.32,76.26,76.29,6400.0,50.7073,50.7073,50.6674,50.6874,6400.0
2006-05-05 12:00:00,76.33,76.39,76.32,76.37,8000.0,50.7139,50.7538,50.7073,50.7405,8000.0
2006-05-05 12:10:00,76.37,76.41,76.31,76.39,8900.0,50.7405,50.7671,50.7007,50.7538,8900.0
2006-05-05 12:20:00,76.37,76.51,76.37,76.43,17800.0,50.7405,50.8335,50.7405,50.7804,17800.0
2006-05-05 12:30:00,76.42,76.44,76.38,76.42,7900.0,50.7737,50.787,50.7472,50.7737,7900.0
2006-05-05 12:40:00,76.47,76.53,76.45,76.49,7800.0,50.807,50.8468,50.7937,50.8202,7800.0
2006-05-05 12:50:00,76.48,76.63,76.48,76.6,8400.0,50.8136,50.9133,50.8136,50.8933,8400.0
2006-05-05 13:00:00,76.59,76.6,76.51,76.56,15000.0,50.8867,50.8933,50.8335,50.8668,15000.0
2006-05-05 13:10:00,76.56,76.66,76.55,76.66,13600.0,50.8668,50.9332,50.8601,50.9332,13600.0
2006-05-05 13:20:00,76.66,76.7,76.63,76.64,10300.0,50.9332,50.9598,50.9133,50.9199,10300.0
2006-05-05 13:30:00,76.63,76.67,76.63,76.65,22900.0,50.9133,50.9398,50.9133,50.9266,22900.0
2006-05-05 13:40:00,76.63,76.65,76.55,76.58,14700.0,50.9133,50.9266,50.8601,50.88,14700.0
2006-05-05 13:50:00,76.57,76.65,76.55,76.64,14000.0,50.8734,50.9266,50.8601,50.9199,14000.0
2006-05-05 14:00:00,76.65,76.68,76.56,76.61,15500.0,50.9266,50.9465,50.8668,50.9,15500.0
2006-05-05 14:10:00,76.61,76.7,76.6,76.67,20700.0,50.9,50.9598,50.8933,50.9398,20700.0
2006-05-05 14:20:00,76.66,76.78,76.59,76.59,15200.0,50.9332,51.0129,50.8867,50.8867,15200.0
2006-05-05 14:30:00,76.64,76.7,76.59,76.64,11900.0,50.9199,50.9598,50.8867,50.9199,11900.0
2006-05-05 14:40:00,76.64,76.67,76.58,76.59,16500.0,50.9199,50.9398,50.88,50.8867,16500.0
2006-05-05 14:50:00,76.59,76.65,76.52,76.53,11800.0,50.8867,50.9266,50.8402,50.8468,11800.0
2006-05-05 15:00:00,76.51,76.53,76.5,76.52,23200.0,50.8335,50.8468,50.8269,50.8402,23200.0
2006-05-05 15:10:00,76.52,76.59,76.51,76.51,19100.0,50.8402,50.8867,50.8335,50.8335,19100.0
2006-05-05 15:20:00,76.52,76.65,76.51,76.64,17700.0,50.8402,50.9266,50.8335,50.9199,17700.0
2006-05-05 15:30:00,76.64,76.65,76.55,76.58,16800.0,50.9199,50.9266,50.8601,50.88,16800.0
2006-05-05 15:40:00,76.57,76.62,76.57,76.61,12600.0,50.8734,50.9066,50.8734,50.9,12600.0
2006-05-05 15:50:00,76.6,76.63,76.6,76.63,20000.0,50.8933,50.9133,50.8933,50.9133,20000.0
2006-05-08 09:30:00,76.62,76.99,76.49,76.5,17600.0,50.9066,51.1524,50.8202,50.8269,17600.0
2006-05-08 09:40:00,76.5,76.58,76.35,76.58,13300.0,50.8269,50.88,50.7272,50.88,13300.0
2006-05-08 09:50:00,76.59,76.8,76.4,76.4,29000.0,50.8867,51.0262,50.7605,50.7605,29000.0
2006-05-08 10:00:00,76.41,76.41,76.22,76.25,104800.0,50.7671,50.7671,50.6409,50.6608,104800.0
2006-05-08 10:10:00,76.25,76.41,76.25,76.4,45600.0,50.6608,50.7671,50.6608,50.7605,45600.0
2006-05-08 10:20:00,76.4,76.4,76.11,76.13,17800.0,50.7605,50.7605,50.5678,50.5811,17800.0
2006-05-08 10:30:00,76.13,76.27,76.04,76.21,17200.0,50.5811,50.6741,50.5213,50.6342,17200.0
2006-05-08 10:40:00,76.2,76.3,76.16,76.22,8500.0,50.6276,50.694,50.601,50.6409,8500.0
2006-05-08 10:50:00,76.23,76.29,76.19,76.21,12600.0,50.6475,50.6874,50.6209,50.6342,12600.0
2006-05-08 11:00:00,76.21,76.24,76.15,76.15,9000.0,50.6342,50.6541,50.5943,50.5943,9000.0
2006-05-08 11:10:00,76.14,76.21,76.14,76.16,18800.0,50.5877,50.6342,50.5877,50.601,18800.0
2006-05-08 11:20:00,76.15,76.15,76.03,76.14,13900.0,50.5943,50.5943,50.5146,50.5877,13900.0
2006-05-08 11:30:00,76.17,76.34,76.17,76.32,6500.0,50.6076,50.7206,50.6076,50.7073,6500.0
2006-05-08 11:40:00,76.33,76.33,76.25,76.25,9500.0,50.7139,50.7139,50.6608,50.6608,9500.0
2006-05-08 11:50:00,76.28,76.3,76.16,76.17,7000.0,50.6807,50.694,50.601,50.6076,7000.0
2006-05-08 12:00:00,76.17,76.18,76.15,76.17,7500.0,50.6076,50.6143,50.5943,50.6076,7500.0
2006-05-08 12:10:00,76.17,76.19,76.1,76.11,21800.0,50.6076,50.6209,50.5611,50.5678,21800.0
2006-05-08 12:20:00,76.09,76.09,76.06,76.06,8300.0,50.5545,50.5545,50.5346,50.5346,8300.0
2006-05-08 12:30:00,76.02,76.17,76.02,76.15,27300.0,50.508,50.6076,50.508,50.5943,27300.0
2006-05-08 12:40:00,76.16,76.43,76.16,76.43,32100.0,50.601,50.7804,50.601,50.7804,32100.0
2006-05-08 12:50:00,76.44,76.44,76.25,76.37,18400.0,50.787,50.787,50.6608,50.7405,18400.0
2006-05-08 13:00:00,76.38,76.38,76.25,76.28,8800.0,50.7472,50.7472,50.6608,50.6807,8800.0
2006-05-08 13:10:00,76.26,76.35,76.26,76.33,4800.0,50.6674,50.7272,50.6674,50.7139,4800.0
2006-05-08 13:20:00,76.34,76.4,76.25,76.4,139400.0,50.7206,50.7605,50.6608,50.7605,139400.0
2006-05-08 13:30:00,76.39,76.39,76.27,76.29,6300.0,50.7538,50.7538,50.6741,50.6874,6300.0
2006-05-08 13:40:00,76.29,76.3,76.23,76.23,7300.0,50.6874,50.694,50.6475,50.6475,7300.0
2006-05-08 13:50:00,76.28,76.28,76.23,76.25,6500.0,50.6807,50.6807,50.6475,50.6608,6500.0
2006-05-08 14:00:00,76.25,76.28,76.22,76.25,8300.0,50.6608,50.6807,50.6409,50.6608,8300.0
2006-05-08 14:10:00,76.26,76.3,76.24,76.26,9600.0,50.6674,50.694,50.6541,50.6674,9600.0
2006-05-08 14:20:00,76.26,76.28,76.2,76.28,8700.0,50.6674,50.6807,50.6276,50.6807,8700.0
2006-05-08 14:30:00,76.27,76.27,76.2,76.24,8500.0,50.6741,50.6741,50.6276,50.6541,8500.0
2006-05-08 14:40:00,76.24,76.25,76.14,76.2,9200.0,50.6541,50.6608,50.5877,50.6276,9200.0
2006-05-08 14:50:00,76.2,76.3,76.15,76.3,11000.0,50.6276,50.694,50.5943,50.694,11000.0
2006-05-08 15:00:00,76.29,76.3,76.2,76.24,18800.0,50.6874,50.694,50.6276,50.6541,18800.0
2006-05-08 15:10:00,76.24,76.24,76.15,76.18,15700.0,50.6541,50.6541,50.5943,50.6143,15700.0
2006-05-08 15:20:00,76.19,76.21,76.15,76.17,17000.0,50.6209,50.6342,50.5943,50.6076,17000.0
2006-05-08 15:30:00,76.17,76.32,76.08,76.12,16700.0,50.6076,50.7073,50.5478,50.5744,16700.0
2006-05-08 15:40:00,76.12,76.16,76.05,76.05,13100.0,50.5744,50.601,50.5279,50.5279,13100.0
2006-05-08 15:50:00,76.08,76.13,75.98,75.99,63700.0,50.5478,50.5811,50.4814,50.488,63700.0
2006-05-09 09:30:00,75.76,75.85,75.5,75.83,37200.0,50.3352,50.395,50.1625,50.3817,37200.0
2006-05-09 09:40:00,75.82,75.95,75.6,75.85,36000.0,50.3751,50.4615,50.2289,50.395,36000.0
2006-05-09 09:50:00,75.85,76.04,75.85,75.95,42700.0,50.395,50.5213,50.395,50.4615,42700.0
2006-05-09 10:00:00,75.95,76.0,75.85,75.87,42200.0,50.4615,50.4947,50.395,50.4083,42200.0
2006-05-09 10:10:00,75.88,75.9,75.84,75.88,9100.0,50.415,50.4282,50.3884,50.415,9100.0
2006-05-09 10:20:00,75.86,75.92,75.84,75.85,9500.0,50.4017,50.4415,50.3884,50.395,9500.0
2006-05-09 10:30:00,75.89,75.98,75.88,75.91,16900.0,50.4216,50.4814,50.415,50.4349,16900.0
2006-05-09 10:40:00,75.91,76.0,75.81,75.83,51000.0,50.4349,50.4947,50.3685,50.3817,51000.0
2006-05-09 10:50:00,75.82,75.95,75.82,75.92,6000.0,50.3751,50.4615,50.3751,50.4415,6000.0
2006-05-09 11:00:00,75.92,75.96,75.9,75.95,12800.0,50.4415,50.4681,50.4282,50.4615,12800.0
2006-05-09 11:10:00,75.97,76.08,75.97,76.08,18100.0,50.4748,50.5478,50.4748,50.5478,18100.0
2006-05-09 11:20:00,76.08,76.08,75.85,75.9,13300.0,50.5478,50.5478,50.395,50.4282,13300.0
2006-05-09 11:30:00,75.91,76.0,75.91,76.0,16800.0,50.4349,50.4947,50.4349,50.4947,16800.0
2006-05-09 11:40:00,75.98,76.14,75.94,75.95,18000.0,50.4814,50.5877,50.4548,50.4615,18000.0
2006-05-09 11:50:00,75.92,76.0,75.9,75.94,27700.0,50.4415,50.4947,50.4282,50.4548,27700.0
2006-05-09 12:00:00,75.94,76.02,75.94,75.97,9700.0,50.4548,50.508,50.4548,50.4748,9700.0
2006-05-09 12:10:00,75.97,76.0,75.93,76.0,4300.0,50.4748,50.4947,50.4482,50.4947,4300.0
2006-05-09 12:20:00,76.02,76.05,75.96,75.96,17700.0,50.508,50.5279,50.4681,50.4681,17700.0
2006-05-09 12:30:00,75.96,75.96,75.86,75.88,23800.0,50.4681,50.4681,50.4017,50.415,23800.0
2006-05-09 12:40:00,75.88,75.9,75.84,75.85,11000.0,50.415,50.4282,50.3884,50.395,11000.0
2006-05-09 12:50:00,75.86,75.86,75.81,75.85,5500.0,50.4017,50.4017,50.3685,50.395,5500.0
2006-05-09 13:00:00,75.84,75.87,75.84,75.87,20900.0,50.3884,50.4083,50.3884,50.4083,20900.0
2006-05-09 13:10:00,75.87,75.89,75.83,75.83,3000.0,50.4083,50.4216,50.3817,50.3817,3000.0
2006-05-09 13:20:00,75.83,75.84,75.81,75.81,5700.0,50.3817,50.3884,50.3685,50.3685,5700.0
2006-05-09 13:30:00,75.83,75.84,75.71,75.71,6100.0,50.3817,50.3884,50.302,50.302,6100.0
2006-05-09 13:40:00,75.72,75.76,75.7,75.73,8400.0,50.3087,50.3352,50.2954,50.3153,8400.0
2006-05-09 13:50:00,75.73,75.8,75.72,75.79,14000.0,50.3153,50.3618,50.3087,50.3552,14000.0
2006-05-09 14:00:00,75.8,75.86,75.78,75.86,16000.0,50.3618,50.4017,50.3485,50.4017,16000.0
2006-05-09 14:10:00,75.85,75.92,75.85,75.89,9600.0,50.395,50.4415,50.395,50.4216,9600.0
2006-05-09 14:20:00,75.88,75.9,75.87,75.9,6600.0,50.415,50.4282,50.4083,50.4282,6600.0
2006-05-09 14:30:00,75.9,75.9,75.82,75.88,9800.0,50.4282,50.4282,50.3751,50.415,9800.0
2006-05-09 14:40:00,75.88,75.9,75.84,75.88,9300.0,50.415,50.4282,50.3884,50.415,9300.0
2006-05-09 14:50:00,75.88,75.94,75.88,75.94,8800.0,50.415,50.4548,50.415,50.4548,8800.0
2006-05-09 15:00:00,75.94,75.94,75.91,75.91,8700.0,50.4548,50.4548,50.4349,50.4349,8700.0
2006-05-09 15:10:00,75.91,75.94,75.89,75.9,15600.0,50.4349,50.4548,50.4216,50.4282,15600.0
2006-05-09 15:20:00,75.9,75.99,75.89,75.96,24700.0,50.4282,50.488,50.4216,50.4681,24700.0
2006-05-09 15:30:00,75.95,75.98,75.94,75.97,15900.0,50.4615,50.4814,50.4548,50.4748,15900.0
2006-05-09 15:40:00,75.97,75.99,75.95,75.96,10600.0,50.4748,50.488,50.4615,50.4681,10600.0
2006-05-09 15:50:00,75.96,75.97,75.89,75.92,35400.0,50.4681,50.4748,50.4216,50.4415,35400.0
2006-05-10 09:30:00,75.7,75.75,75.6,75.72,23200.0,50.2954,50.3286,50.2289,50.3087,23200.0
2006-05-10 09:40:00,75.74,76.09,75.66,76.09,28100.0,50.3219,50.5545,50.2688,50.5545,28100.0
2006-05-10 09:50:00,76.06,76.06,75.82,75.91,13100.0,50.5346,50.5346,50.3751,50.4349,13100.0
2006-05-10 10:00:00,75.95,76.2,75.95,76.2,16300.0,50.4615,50.6276,50.4615,50.6276,16300.0
2006-05-10 10:10:00,76.2,76.21,76.04,76.07,35800.0,50.6276,50.6342,50.5213,50.5412,35800.0
2006-05-10 10:20:00,76.07,76.07,76.03,76.04,5400.0,50.5412,50.5412,50.5146,50.5213,5400.0
2006-05-10 10:30:00,76.05,76.15,75.92,75.95,57200.0,50.5279,50.5943,50.4415,50.4615,57200.0
2006-05-10 10:40:00,75.97,75.98,75.93,75.94,9100.0,50.4748,50.4814,50.4482,50.4548,9100.0
2006-05-10 10:50:00,75.93,75.96,75.87,75.95,16600.0,50.4482,50.4681,50.4083,50.4615,16600.0
2006-05-10 11:00:00,75.95,76.0,75.94,75.97,11200.0,50.4615,50.4947,50.4548,50.4748,11200.0
2006-05-10 11:10:00,75.97,76.07,75.95,76.07,8400.0,50.4748,50.5412,50.4615,50.5412,8400.0
2006-05-10 11:20:00,76.07,76.11,75.96,75.96,9700.0,50.5412,50.5678,50.4681,50.4681,9700.0
2006-05-10 11:30:00,75.97,76.0,75.93,75.97,46700.0,50.4748,50.4947,50.4482,50.4748,46700.0
2006-05-10 11:40:00,75.97,75.99,75.96,75.96,7800.0,50.4748,50.488,50.4681,50.4681,7800.0
2006-05-10 11:50:00,75.95,75.96,75.87,75.89,42300.0,50.4615,50.4681,50.4083,50.4216,42300.0
2006-05-10 12:00:00,75.9,75.95,75.87,75.87,13000.0,50.4282,50.4615,50.4083,50.4083,13000.0
2006-05-10 12:10:00,75.84,75.9,75.82,75.89,12100.0,50.3884,50.4282,50.3751,50.4216,12100.0
2006-05-10 12:20:00,75.89,75.92,75.87,75.91,13500.0,50.4216,50.4415,50.4083,50.4349,13500.0
2006-05-10 12:30:00,75.91,75.94,75.89,75.92,15700.0,50.4349,50.4548,50.4216,50.4415,15700.0
2006-05-10 12:40:00,75.93,75.94,75.89,75.92,6100.0,50.4482,50.4548,50.4216,50.4415,6100.0
2006-05-10 12:50:00,75.91,75.91,75.85,75.89,5200.0,50.4349,50.4349,50.395,50.4216,5200.0
2006-05-10 13:00:00,75.89,75.92,75.85,75.92,10300.0,50.4216,50.4415,50.395,50.4415,10300.0
2006-05-10 13:10:00,75.91,75.94,75.87,75.88,6800.0,50.4349,50.4548,50.4083,50.415,6800.0
2006-05-10 13:20:00,75.88,75.99,75.88,75.95,19500.0,50.415,50.488,50.415,50.4615,19500.0
2006-05-10 13:30:00,75.95,75.95,75.88,75.91,10200.0,50.4615,50.4615,50.415,50.4349,10200.0
2006-05-10 13:40:00,75.91,75.93,75.87,75.89,6800.0,50.4349,50.4482,50.4083,50.4216,6800.0
2006-05-10 13:50:00,75.87,75.87,75.81,75.84,7400.0,50.4083,50.4083,50.3685,50.3884,7400.0
2006-05-10 14:00:00,75.84,75.86,75.63,75.71,12600.0,50.3884,50.4017,50.2489,50.302,12600.0
2006-05-10 14:10:00,75.68,75.71,75.43,75.5,18100.0,50.2821,50.302,50.116,50.1625,18100.0
2006-05-10 14:20:00,75.45,75.95,75.35,75.42,28400.0,50.1293,50.4615,50.0628,50.1093,28400.0
2006-05-10 14:30:00,75.42,75.67,75.36,75.67,34200.0,50.1093,50.2754,50.0695,50.2754,34200.0
2006-05-10 14:40:00,75.61,75.91,75.54,75.78,37900.0,50.2356,50.4349,50.1891,50.3485,37900.0
2006-05-10 14:50:00,75.79,75.93,75.74,75.9,14700.0,50.3552,50.4482,50.3219,50.4282,14700.0
2006-05-10 15:00:00,75.89,75.96,75.69,75.81,19400.0,50.4216,50.4681,50.2887,50.3685,19400.0
2006-05-10 15:10:00,75.77,75.82,75.67,75.82,8700.0,50.3419,50.3751,50.2754,50.3751,8700.0
2006-05-10 15:20:00,75.8,75.82,75.72,75.72,10700.0,50.3618,50.3751,50.3087,50.3087,10700.0
2006-05-10 15:30:00,75.71,75.71,75.55,75.64,22400.0,50.302,50.302,50.1957,50.2555,22400.0
2006-05-10 15:40:00,75.64,75.74,75.64,75.7,9100.0,50.2555,50.3219,50.2555,50.2954,9100.0
2006-05-10 15:50:00,75.69,75.75,75.69,75.72,15800.0,50.2887,50.3286,50.2887,50.3087,15800.0
2006-05-11 09:30:00,75.9,75.91,75.73,75.76,19700.0,50.5808,50.5875,50.4675,50.4875,19700.0
2006-05-11 09:40:00,75.76,75.85,75.59,75.6,37800.0,50.4875,50.5475,50.3742,50.3809,37800.0
2006-05-11 09:50:00,75.67,75.9,75.63,75.63,24600.0,50.4275,50.5808,50.4009,50.4009,24600.0
2006-05-11 10:00:00,75.63,75.7,75.46,75.65,23900.0,50.4009,50.4475,50.2876,50.4142,23900.0
2006-05-11 10:10:00,75.65,75.87,75.65,75.76,14500.0,50.4142,50.5608,50.4142,50.4875,14500.0
2006-05-11 10:20:00,75.72,75.81,75.68,75.73,19100.0,50.4609,50.5208,50.4342,50.4675,19100.0
2006-05-11 10:30:00,75.73,75.79,75.64,75.65,50800.0,50.4675,50.5075,50.4075,50.4142,50800.0
2006-05-11 10:40:00,75.66,75.69,75.47,75.48,34500.0,50.4209,50.4409,50.2943,50.3009,34500.0
2006-05-11 10:50:00,75.45,75.54,75.45,75.45,15400.0,50.2809,50.3409,50.2809,50.2809,15400.0
2006-05-11 11:00:00,75.46,75.52,75.41,75.52,19300.0,50.2876,50.3276,50.2543,50.3276,19300.0
2006-05-11 11:10:00,75.52,75.54,75.42,75.49,17100.0,50.3276,50.3409,50.2609,50.3076,17100.0
2006-05-11 11:20:00,75.46,75.47,75.3,75.31,25000.0,50.2876,50.2943,50.181,50.1876,25000.0
2006-05-11 11:30:00,75.31,75.51,75.31,75.47,14600.0,50.1876,50.3209,50.1876,50.2943,14600.0
2006-05-11 11:40:00,75.49,75.49,75.36,75.36,6200.0,50.3076,50.3076,50.221,50.221,6200.0
2006-05-11 11:50:00,75.35,75.4,75.3,75.36,18600.0,50.2143,50.2476,50.181,50.221,18600.0
2006-05-11 12:00:00,75.4,75.49,75.39,75.39,21400.0,50.2476,50.3076,50.2409,50.2409,21400.0
2006-05-11 12:10:00,75.37,75.4,75.18,75.21,10300.0,50.2276,50.2476,50.101,50.121,10300.0
2006-05-11 12:20:00,75.21,75.32,75.17,75.17,8900.0,50.121,50.1943,50.0943,50.0943,8900.0
2006-05-11 12:30:00,75.13,75.2,75.03,75.17,12200.0,50.0677,50.1143,50.001,50.0943,12200.0
2006-05-11 12:40:00,75.17,75.23,75.11,75.15,9100.0,50.0943,50.1343,50.0543,50.081,9100.0
2006-05-11 12:50:00,75.14,75.27,75.14,75.25,9900.0,50.0743,50.161,50.0743,50.1476,9900.0
2006-05-11 13:00:00,75.25,75.3,75.17,75.23,33800.0,50.1476,50.181,50.0943,50.1343,33800.0
2006-05-11 13:10:00,75.22,75.27,75.05,75.16,32000.0,50.1277,50.161,50.0144,50.0877,32000.0
2006-05-11 13:20:00,75.17,75.19,75.08,75.11,6300.0,50.0943,50.1077,50.0344,50.0543,6300.0
2006-05-11 13:30:00,75.08,75.08,74.95,74.95,10100.0,50.0344,50.0344,49.9477,49.9477,10100.0
2006-05-11 13:40:00,74.94,74.96,74.85,74.92,14400.0,49.9411,49.9544,49.8811,49.9277,14400.0
2006-05-11 13:50:00,74.91,75.1,74.91,75.1,22400.0,49.9211,50.0477,49.9211,50.0477,22400.0
2006-05-11 14:00:00,75.1,75.2,75.09,75.14,20900.0,50.0477,50.1143,50.041,50.0743,20900.0
2006-05-11 14:10:00,75.14,75.17,75.1,75.15,36400.0,50.0743,50.0943,50.0477,50.081,36400.0
2006-05-11 14:20:00,75.15,75.28,75.12,75.18,23000.0,50.081,50.1676,50.061,50.101,23000.0
2006-05-11 14:30:00,75.19,75.2,75.11,75.13,9900.0,50.1077,50.1143,50.0543,50.0677,9900.0
2006-05-11 14:40:00,75.12,75.12,75.03,75.03,16700.0,50.061,50.061,50.001,50.001,16700.0
2006-05-11 14:50:00,74.98,75.01,74.76,74.82,18200.0,49.9677,49.9877,49.8211,49.8611,18200.0
2006-05-11 15:00:00,74.82,74.91,74.78,74.86,19400.0,49.8611,49.9211,49.8344,49.8877,19400.0
2006-05-11 15:10:00,74.87,75.06,74.85,74.86,19900.0,49.8944,50.021,49.8811,49.8877,19900.0
2006-05-11 15:20:00,74.87,74.87,74.63,74.63,20900.0,49.8944,49.8944,49.7345,49.7345,20900.0
2006-05-11 15:30:00,74.62,74.62,74.38,74.43,20500.0,49.7278,49.7278,49.5679,49.6012,20500.0
2006-05-11 15:40:00,74.43,74.52,74.4,74.42,20600.0,49.6012,49.6612,49.5812,49.5945,20600.0
2006-05-11 15:50:00,74.41,74.43,74.35,74.36,23400.0,49.5879,49.6012,49.5479,49.5545,23400.0
2006-05-12 09:30:00,73.95,74.12,73.82,73.93,36400.0,49.2813,49.3946,49.1947,49.268,36400.0
2006-05-12 09:40:00,73.91,73.96,73.75,73.75,37300.0,49.2547,49.288,49.148,49.148,37300.0
2006-05-12 09:50:00,73.72,73.77,73.47,73.64,31400.0,49.128,49.1614,48.9614,49.0747,31400.0
2006-05-12 10:00:00,73.6,73.74,73.38,73.45,29000.0,49.0481,49.1414,48.9015,48.9481,29000.0
2006-05-12 10:10:00,73.45,73.6,73.27,73.28,21800.0,48.9481,49.0481,48.8281,48.8348,21800.0
2006-05-12 10:20:00,73.28,73.48,73.18,73.35,18100.0,48.8348,48.9681,48.7682,48.8815,18100.0
2006-05-12 10:30:00,73.34,73.44,73.3,73.35,23000.0,48.8748,48.9414,48.8481,48.8815,23000.0
2006-05-12 10:40:00,73.35,73.36,73.0,73.02,35300.0,48.8815,48.8881,48.6482,48.6615,35300.0
2006-05-12 10:50:00,73.02,73.17,72.92,73.17,23400.0,48.6615,48.7615,48.5949,48.7615,23400.0
2006-05-12 11:00:00,73.19,73.28,73.09,73.12,18900.0,48.7748,48.8348,48.7082,48.7282,18900.0
2006-05-12 11:10:00,73.11,73.25,73.07,73.25,13000.0,48.7215,48.8148,48.6949,48.8148,13000.0
2006-05-12 11:20:00,73.2,73.36,73.19,73.22,17500.0,48.7815,48.8881,48.7748,48.7948,17500.0
2006-05-12 11:30:00,73.22,73.24,73.15,73.15,20200.0,48.7948,48.8082,48.7482,48.7482,20200.0
2006-05-12 11:40:00,73.15,73.2,73.07,73.07,39600.0,48.7482,48.7815,48.6949,48.6949,39600.0
2006-05-12 11:50:00,73.08,73.17,72.99,73.17,18700.0,48.7015,48.7615,48.6416,48.7615,18700.0
2006-05-12 12:00:00,73.17,73.35,73.16,73.21,40900.0,48.7615,48.8815,48.7548,48.7882,40900.0
2006-05-12 12:10:00,73.21,73.25,73.15,73.25,20100.0,48.7882,48.8148,48.7482,48.8148,20100.0
2006-05-12 12:20:00,73.22,73.31,73.11,73.12,25000.0,48.7948,48.8548,48.7215,48.7282,25000.0
2006-05-12 12:30:00,73.11,73.11,72.82,72.94,17400.0,48.7215,48.7215,48.5283,48.6082,17400.0
2006-05-12 12:40:00,72.95,73.15,72.95,73.05,18600.0,48.6149,48.7482,48.6149,48.6815,18600.0
2006-05-12 12:50:00,73.04,73.07,72.87,73.06,27200.0,48.6749,48.6949,48.5616,48.6882,27200.0
2006-05-12 13:00:00,73.0,73.03,72.86,72.9,21900.0,48.6482,48.6682,48.5549,48.5816,21900.0
2006-05-12 13:10:00,72.91,72.94,72.73,72.94,17300.0,48.5882,48.6082,48.4683,48.6082,17300.0
2006-05-12 13:20:00,72.9,73.0,72.86,72.86,16200.0,48.5816,48.6482,48.5549,48.5549,16200.0
2006-05-12 13:30:00,72.86,73.02,72.82,72.86,26300.0,48.5549,48.6615,48.5283,48.5549,26300.0
2006-05-12 13:40:00,72.82,72.99,72.8,72.88,20600.0,48.5283,48.6416,48.5149,48.5682,20600.0
2006-05-12 13:50:00,72.88,73.03,72.84,72.94,17400.0,48.5682,48.6682,48.5416,48.6082,17400.0
2006-05-12 14:00:00,72.96,73.14,72.94,73.07,33800.0,48.6216,48.7415,48.6082,48.6949,33800.0
2006-05-12 14:10:00,73.04,73.3,73.04,73.19,149500.0,48.6749,48.8481,48.6749,48.7748,149500.0
2006-05-12 14:20:00,73.19,73.2,73.0,73.01,108200.0,48.7748,48.7815,48.6482,48.6549,108200.0
2006-05-12 14:30:00,73.04,73.15,73.02,73.15,19900.0,48.6749,48.7482,48.6615,48.7482,19900.0
2006-05-12 14:40:00,73.16,73.2,73.08,73.12,34700.0,48.7548,48.7815,48.7015,48.7282,34700.0
2006-05-12 14:50:00,73.12,73.14,73.0,73.01,27600.0,48.7282,48.7415,48.6482,48.6549,27600.0
2006-05-12 15:00:00,73.01,73.15,73.0,73.06,34300.0,48.6549,48.7482,48.6482,48.6882,34300.0
2006-05-12 15:10:00,73.06,73.15,73.06,73.13,30500.0,48.6882,48.7482,48.6882,48.7348,30500.0
2006-05-12 15:20:00,73.11,73.2,73.08,73.12,73600.0,48.7215,48.7815,48.7015,48.7282,73600.0
2006-05-12 15:30:00,73.12,73.13,72.99,73.06,21100.0,48.7282,48.7348,48.6416,48.6882,21100.0
2006-05-12 15:40:00,73.07,73.11,73.0,73.06,35900.0,48.6949,48.7215,48.6482,48.6882,35900.0
2006-05-12 15:50:00,73.05,73.06,72.93,72.97,70100.0,48.6815,48.6882,48.6016,48.6282,70100.0
2006-05-15 09:30:00,72.0,72.01,71.41,71.55,79900.0,47.9818,47.9885,47.5886,47.6819,79900.0
2006-05-15 09:40:00,71.47,72.15,71.3,71.9,132400.0,47.6286,48.0818,47.5153,47.9152,132400.0
2006-05-15 09:50:00,71.9,71.92,71.51,71.66,17600.0,47.9152,47.9285,47.6553,47.7552,17600.0
2006-05-15 10:00:00,71.65,71.69,71.45,71.66,80600.0,47.7486,47.7752,47.6153,47.7552,80600.0
2006-05-15 10:10:00,71.68,71.86,71.61,71.83,43700.0,47.7685,47.8885,47.7219,47.8685,43700.0
2006-05-15 10:20:00,71.8,71.85,71.67,71.76,67700.0,47.8485,47.8818,47.7619,47.8219,67700.0
2006-05-15 10:30:00,71.76,71.84,71.72,71.81,87900.0,47.8219,47.8752,47.7952,47.8552,87900.0
2006-05-15 10:40:00,71.82,71.82,71.66,71.68,31200.0,47.8618,47.8618,47.7552,47.7685,31200.0
2006-05-15 10:50:00,71.69,71.9,71.67,71.68,51000.0,47.7752,47.9152,47.7619,47.7685,51000.0
2006-05-15 11:00:00,71.66,71.92,71.62,71.85,42200.0,47.7552,47.9285,47.7286,47.8818,42200.0
2006-05-15 11:10:00,71.88,71.88,71.73,71.73,47100.0,47.9018,47.9018,47.8019,47.8019,47100.0
2006-05-15 11:20:00,71.71,71.75,71.62,71.7,21700.0,47.7885,47.8152,47.7286,47.7819,21700.0
2006-05-15 11:30:00,71.66,71.72,71.64,71.7,58100.0,47.7552,47.7952,47.7419,47.7819,58100.0
2006-05-15 11:40:00,71.68,71.8,71.65,71.78,32000.0,47.7685,47.8485,47.7486,47.8352,32000.0
2006-05-15 11:50:00,71.77,71.82,71.74,71.81,11100.0,47.8285,47.8618,47.8085,47.8552,11100.0
2006-05-15 12:00:00,71.8,71.87,71.78,71.8,20500.0,47.8485,47.8952,47.8352,47.8485,20500.0
2006-05-15 12:10:00,71.81,71.81,71.68,71.69,10300.0,47.8552,47.8552,47.7685,47.7752,10300.0
2006-05-15 12:20:00,71.69,71.8,71.68,71.77,6900.0,47.7752,47.8485,47.7685,47.8285,6900.0
2006-05-15 12:30:00,71.79,71.85,71.66,71.66,19700.0,47.8419,47.8818,47.7552,47.7552,19700.0
2006-05-15 12:40:00,71.66,71.68,71.58,71.61,25300.0,47.7552,47.7685,47.7019,47.7219,25300.0
2006-05-15 12:50:00,71.6,71.72,71.6,71.72,8100.0,47.7152,47.7952,47.7152,47.7952,8100.0
2006-05-15 13:00:00,71.69,71.79,71.67,71.67,68400.0,47.7752,47.8419,47.7619,47.7619,68400.0
2006-05-15 13:10:00,71.68,71.71,71.67,71.67,18400.0,47.7685,47.7885,47.7619,47.7619,18400.0
2006-05-15 13:20:00,71.67,71.78,71.55,71.69,50800.0,47.7619,47.8352,47.6819,47.7752,50800.0
2006-05-15 13:30:00,71.69,71.72,71.51,71.51,24000.0,47.7752,47.7952,47.6553,47.6553,24000.0
2006-05-15 13:40:00,71.51,71.55,71.4,71.44,20500.0,47.6553,47.6819,47.582,47.6086,20500.0
2006-05-15 13:50:00,71.45,71.49,71.21,71.27,31600.0,47.6153,47.6419,47.4553,47.4953,31600.0
2006-05-15 14:00:00,71.27,71.57,71.26,71.5,29300.0,47.4953,47.6952,47.4887,47.6486,29300.0
2006-05-15 14:10:00,71.5,71.5,71.36,71.47,26100.0,47.6486,47.6486,47.5553,47.6286,26100.0
2006-05-15 14:20:00,71.43,71.6,71.43,71.6,38500.0,47.6019,47.7152,47.6019,47.7152,38500.0
2006-05-15 14:30:00,71.61,71.76,71.57,71.76,55300.0,47.7219,47.8219,47.6952,47.8219,55300.0
2006-05-15 14:40:00,71.76,71.77,71.59,71.63,59500.0,47.8219,47.8285,47.7086,47.7352,59500.0
2006-05-15 14:50:00,71.63,71.75,71.53,71.74,43900.0,47.7352,47.8152,47.6686,47.8085,43900.0
2006-05-15 15:00:00,71.75,71.76,71.64,71.68,57600.0,47.8152,47.8219,47.7419,47.7685,57600.0
2006-05-15 15:10:00,71.7,71.75,71.64,71.73,26600.0,47.7819,47.8152,47.7419,47.8019,26600.0
2006-05-15 15:20:00,71.72,71.75,71.66,71.75,13000.0,47.7952,47.8152,47.7552,47.8152,13000.0
2006-05-15 15:30:00,71.75,72.0,71.72,71.75,75300.0,47.8152,47.9818,47.7952,47.8152,75300.0
2006-05-15 15:40:00,71.78,71.78,71.59,71.74,36400.0,47.8352,47.8352,47.7086,47.8085,36400.0
2006-05-15 15:50:00,71.76,71.85,71.74,71.75,78900.0,47.8219,47.8818,47.8085,47.8152,78900.0
2006-05-16 09:30:00,71.8,71.9,71.31,71.81,42500.0,47.8485,47.9152,47.522,47.8552,42500.0
2006-05-16 09:40:00,71.6,71.8,71.46,71.61,23000.0,47.7152,47.8485,47.6219,47.7219,23000.0
2006-05-16 09:50:00,71.61,71.84,71.53,71.77,30200.0,47.7219,47.8752,47.6686,47.8285,30200.0
2006-05-16 10:00:00,71.78,71.87,71.65,71.82,31700.0,47.8352,47.8952,47.7486,47.8618,31700.0
2006-05-16 10:10:00,71.78,71.78,71.57,71.66,26700.0,47.8352,47.8352,47.6952,47.7552,26700.0
2006-05-16 10:20:00,71.65,71.71,71.52,71.53,16700.0,47.7486,47.7885,47.6619,47.6686,16700.0
2006-05-16 10:30:00,71.51,71.57,71.44,71.46,20400.0,47.6553,47.6952,47.6086,47.6219,20400.0
2006-05-16 10:40:00,71.46,71.57,71.39,71.48,40100.0,47.6219,47.6952,47.5753,47.6353,40100.0
2006-05-16 10:50:00,71.48,71.49,71.45,71.46,46900.0,47.6353,47.6419,47.6153,47.6219,46900.0
2006-05-16 11:00:00,71.45,71.48,71.39,71.46,21100.0,47.6153,47.6353,47.5753,47.6219,21100.0
2006-05-16 11:10:00,71.48,71.5,71.4,71.47,23900.0,47.6353,47.6486,47.582,47.6286,23900.0
2006-05-16 11:20:00,71.42,71.45,71.3,71.34,40500.0,47.5953,47.6153,47.5153,47.542,40500.0
2006-05-16 11:30:00,71.32,71.33,71.08,71.12,20000.0,47.5286,47.5353,47.3687,47.3954,20000.0
2006-05-16 11:40:00,71.09,71.12,71.0,71.06,19200.0,47.3754,47.3954,47.3154,47.3554,19200.0
2006-05-16 11:50:00,71.08,71.09,71.01,71.06,20800.0,47.3687,47.3754,47.3221,47.3554,20800.0
2006-05-16 12:00:00,71.06,71.11,71.06,71.09,20200.0,47.3554,47.3887,47.3554,47.3754,20200.0
2006-05-16 12:10:00,71.09,71.09,70.94,70.96,11300.0,47.3754,47.3754,47.2754,47.2887,11300.0
2006-05-16 12:20:00,70.95,71.0,70.92,70.96,21700.0,47.2821,47.3154,47.2621,47.2887,21700.0
2006-05-16 12:30:00,70.96,71.06,70.94,71.0,25800.0,47.2887,47.3554,47.2754,47.3154,25800.0
2006-05-16 12:40:00,70.97,71.1,70.87,70.87,10400.0,47.2954,47.382,47.2288,47.2288,10400.0
2006-05-16 12:50:00,70.86,71.0,70.86,70.97,16200.0,47.2221,47.3154,47.2221,47.2954,16200.0
2006-05-16 13:00:00,70.95,71.01,70.81,71.01,20900.0,47.2821,47.3221,47.1888,47.3221,20900.0
2006-05-16 13:10:00,71.01,71.08,70.94,71.02,38300.0,47.3221,47.3687,47.2754,47.3287,38300.0
2006-05-16 13:20:00,71.03,71.09,71.01,71.09,36100.0,47.3354,47.3754,47.3221,47.3754,36100.0
2006-05-16 13:30:00,71.06,71.22,71.06,71.2,107000.0,47.3554,47.462,47.3554,47.4487,107000.0
2006-05-16 13:40:00,71.18,71.2,71.08,71.08,20100.0,47.4353,47.4487,47.3687,47.3687,20100.0
2006-05-16 13:50:00,71.11,71.19,71.1,71.17,111500.0,47.3887,47.442,47.382,47.4287,111500.0
2006-05-16 14:00:00,71.16,71.29,71.16,71.25,109300.0,47.422,47.5086,47.422,47.482,109300.0
2006-05-16 14:10:00,71.26,71.3,71.15,71.21,73100.0,47.4887,47.5153,47.4153,47.4553,73100.0
2006-05-16 14:20:00,71.17,71.26,71.17,71.2,62900.0,47.4287,47.4887,47.4287,47.4487,62900.0
2006-05-16 14:30:00,71.23,71.28,71.22,71.24,30000.0,47.4687,47.502,47.462,47.4753,30000.0
2006-05-16 14:40:00,71.24,71.3,71.23,71.3,26400.0,47.4753,47.5153,47.4687,47.5153,26400.0
2006-05-16 14:50:00,71.3,71.31,71.24,71.28,16500.0,47.5153,47.522,47.4753,47.502,16500.0
2006-05-16 15:00:00,71.28,71.37,71.26,71.37,25600.0,47.502,47.562,47.4887,47.562,25600.0
2006-05-16 15:10:00,71.38,71.4,71.3,71.3,18000.0,47.5686,47.582,47.5153,47.5153,18000.0
2006-05-16 15:20:00,71.31,71.31,71.26,71.3,12400.0,47.522,47.522,47.4887,47.5153,12400.0
2006-05-16 15:30:00,71.31,71.34,71.28,71.29,25000.0,47.522,47.542,47.502,47.5086,25000.0
2006-05-16 15:40:00,71.3,71.39,71.3,71.32,31600.0,47.5153,47.5753,47.5153,47.5286,31600.0
2006-05-16 15:50:00,71.31,71.4,71.3,71.34,48500.0,47.522,47.582,47.5153,47.542,48500.0
2006-05-17 09:30:00,70.75,70.81,70.65,70.71,30400.0,47.1488,47.1888,47.0821,47.1221,30400.0
2006-05-17 09:40:00,70.71,70.71,70.43,70.59,20500.0,47.1221,47.1221,46.9355,47.0422,20500.0
2006-05-17 09:50:00,70.58,70.6,70.3,70.3,16500.0,47.0355,47.0488,46.8489,46.8489,16500.0
2006-05-17 10:00:00,70.31,70.5,70.25,70.25,20400.0,46.8556,46.9822,46.8156,46.8156,20400.0
2006-05-17 10:10:00,70.15,70.3,70.12,70.3,29800.0,46.7489,46.8489,46.7289,46.8489,29800.0
2006-05-17 10:20:00,70.3,70.34,70.14,70.19,18000.0,46.8489,46.8756,46.7423,46.7756,18000.0
2006-05-17 10:30:00,70.19,70.25,70.12,70.18,21200.0,46.7756,46.8156,46.7289,46.7689,21200.0
2006-05-17 10:40:00,70.19,70.31,70.17,70.23,24200.0,46.7756,46.8556,46.7623,46.8022,24200.0
2006-05-17 10:50:00,70.25,70.26,70.12,70.18,14500.0,46.8156,46.8222,46.7289,46.7689,14500.0
2006-05-17 11:00:00,70.13,70.2,69.83,69.83,40500.0,46.7356,46.7823,46.5357,46.5357,40500.0
2006-05-17 11:10:00,69.83,69.84,68.94,69.19,126700.0,46.5357,46.5423,45.9426,46.1092,126700.0
2006-05-17 11:20:00,69.19,69.29,68.54,68.7,72200.0,46.1092,46.1758,45.676,45.7826,72200.0
2006-05-17 11:30:00,68.72,69.04,68.54,69.04,52700.0,45.796,46.0092,45.676,46.0092,52700.0
2006-05-17 11:40:00,69.04,69.09,68.69,68.74,30700.0,46.0092,46.0425,45.776,45.8093,30700.0
2006-05-17 11:50:00,68.75,69.09,68.75,68.92,29700.0,45.816,46.0425,45.816,45.9292,29700.0
2006-05-17 12:00:00,68.92,69.02,68.86,68.93,28500.0,45.9292,45.9959,45.8893,45.9359,28500.0
2006-05-17 12:10:00,68.95,69.06,68.88,68.9,31800.0,45.9492,46.0225,45.9026,45.9159,31800.0
2006-05-17 12:20:00,68.9,68.95,68.87,68.95,37700.0,45.9159,45.9492,45.8959,45.9492,37700.0
2006-05-17 12:30:00,68.96,69.16,68.86,69.16,24800.0,45.9559,46.0892,45.8893,46.0892,24800.0
2006-05-17 12:40:00,69.16,69.28,68.77,68.84,29800.0,46.0892,46.1692,45.8293,45.8759,29800.0
2006-05-17 12:50:00,68.84,68.86,68.5,68.51,46200.0,45.8759,45.8893,45.6494,45.656,46200.0
2006-05-17 13:00:00,68.52,68.69,68.4,68.41,40400.0,45.6627,45.776,45.5827,45.5894,40400.0
2006-05-17 13:10:00,68.4,68.56,67.77,67.78,54100.0,45.5827,45.6893,45.1629,45.1695,54100.0
2006-05-17 13:20:00,67.84,67.96,67.16,67.53,152100.0,45.2095,45.2895,44.7564,45.0029,152100.0
2006-05-17 13:30:00,67.48,67.93,67.42,67.9,75900.0,44.9696,45.2695,44.9296,45.2495,75900.0
2006-05-17 13:40:00,67.94,68.44,67.87,68.41,43900.0,45.2762,45.6094,45.2295,45.5894,43900.0
2006-05-17 13:50:00,68.41,68.6,68.24,68.41,49000.0,45.5894,45.716,45.4761,45.5894,49000.0
2006-05-17 14:00:00,68.41,68.52,68.32,68.32,48000.0,45.5894,45.6627,45.5294,45.5294,48000.0
2006-05-17 14:10:00,68.31,68.31,67.98,68.22,43400.0,45.5227,45.5227,45.3028,45.4628,43400.0
2006-05-17 14:20:00,68.21,68.25,67.94,68.08,68500.0,45.4561,45.4827,45.2762,45.3695,68500.0
2006-05-17 14:30:00,68.08,68.24,67.95,68.01,60000.0,45.3695,45.4761,45.2828,45.3228,60000.0
2006-05-17 14:40:00,68.0,68.16,67.8,67.86,54500.0,45.3161,45.4228,45.1829,45.2228,54500.0
2006-05-17 14:50:00,67.86,68.08,67.85,67.97,55900.0,45.2228,45.3695,45.2162,45.2962,55900.0
2006-05-17 15:00:00,67.97,68.3,67.94,68.23,46000.0,45.2962,45.5161,45.2762,45.4694,46000.0
2006-05-17 15:10:00,68.26,68.4,68.11,68.28,57800.0,45.4894,45.5827,45.3895,45.5027,57800.0
2006-05-17 15:20:00,68.27,68.47,68.13,68.3,37500.0,45.4961,45.6294,45.4028,45.5161,37500.0
2006-05-17 15:30:00,68.32,68.67,68.25,68.63,57300.0,45.5294,45.7626,45.4827,45.736,57300.0
2006-05-17 15:40:00,68.62,68.65,68.33,68.37,53400.0,45.7293,45.7493,45.5361,45.5627,53400.0
2006-05-17 15:50:00,68.36,68.37,68.1,68.19,71700.0,45.5561,45.5627,45.3828,45.4428,71700.0
2006-05-18 09:30:00,68.45,68.45,67.62,67.84,55200.0,45.616,45.616,45.0629,45.2095,55200.0
2006-05-18 09:40:00,67.71,68.16,67.54,67.85,52100.0,45.1229,45.4228,45.0096,45.2162,52100.0
2006-05-18 09:50:00,67.83,67.92,67.55,67.85,31200.0,45.2029,45.2628,45.0163,45.2162,31200.0
2006-05-18 10:00:00,67.86,67.9,67.49,67.63,68500.0,45.2228,45.2495,44.9763,45.0696,68500.0
2006-05-18 10:10:00,67.63,67.66,67.28,67.44,64000.0,45.0696,45.0896,44.8363,44.943,64000.0
2006-05-18 10:20:00,67.44,67.83,67.44,67.75,33200.0,44.943,45.2029,44.943,45.1495,33200.0
2006-05-18 10:30:00,67.75,67.98,67.75,67.87,63300.0,45.1495,45.3028,45.1495,45.2295,63300.0
2006-05-18 10:40:00,67.86,68.08,67.79,67.79,142500.0,45.2228,45.3695,45.1762,45.1762,142500.0
2006-05-18 10:50:00,67.77,67.8,67.37,67.7,32200.0,45.1629,45.1829,44.8963,45.1162,32200.0
2006-05-18 11:00:00,67.7,67.7,67.46,67.48,24300.0,45.1162,45.1162,44.9563,44.9696,24300.0
2006-05-18 11:10:00,67.5,67.7,67.46,67.54,25100.0,44.9829,45.1162,44.9563,45.0096,25100.0
2006-05-18 11:20:00,67.52,67.79,67.42,67.67,28500.0,44.9963,45.1762,44.9296,45.0962,28500.0
2006-05-18 11:30:00,67.72,67.97,67.72,67.84,70000.0,45.1295,45.2962,45.1295,45.2095,70000.0
2006-05-18 11:40:00,67.84,67.99,67.81,67.99,21900.0,45.2095,45.3095,45.1895,45.3095,21900.0
2006-05-18 11:50:00,68.01,68.02,67.59,67.88,22600.0,45.3228,45.3295,45.0429,45.2362,22600.0
2006-05-18 12:00:00,67.88,67.96,67.67,67.79,36200.0,45.2362,45.2895,45.0962,45.1762,36200.0
2006-05-18 12:10:00,67.79,67.79,67.44,67.44,13200.0,45.1762,45.1762,44.943,44.943,13200.0
2006-05-18 12:20:00,67.36,67.72,67.34,67.69,21200.0,44.8896,45.1295,44.8763,45.1096,21200.0
2006-05-18 12:30:00,67.71,67.84,67.7,67.78,17000.0,45.1229,45.2095,45.1162,45.1695,17000.0
2006-05-18 12:40:00,67.8,67.83,67.71,67.71,21600.0,45.1829,45.2029,45.1229,45.1229,21600.0
2006-05-18 12:50:00,67.72,67.75,67.64,67.65,39000.0,45.1295,45.1495,45.0762,45.0829,39000.0
2006-05-18 13:00:00,67.66,67.74,67.64,67.65,20900.0,45.0896,45.1429,45.0762,45.0829,20900.0
2006-05-18 13:10:00,67.65,67.75,67.64,67.67,23400.0,45.0829,45.1495,45.0762,45.0962,23400.0
2006-05-18 13:20:00,67.69,67.75,67.68,67.7,7600.0,45.1096,45.1495,45.1029,45.1162,7600.0
2006-05-18 13:30:00,67.72,67.72,67.61,67.66,12800.0,45.1295,45.1295,45.0562,45.0896,12800.0
2006-05-18 13:40:00,67.66,67.66,67.11,67.27,77500.0,45.0896,45.0896,44.723,44.8297,77500.0
2006-05-18 13:50:00,67.25,67.36,67.24,67.25,25800.0,44.8163,44.8896,44.8097,44.8163,25800.0
2006-05-18 14:00:00,67.25,67.35,67.14,67.33,24300.0,44.8163,44.883,44.743,44.8696,24300.0
2006-05-18 14:10:00,67.33,67.33,67.22,67.23,22000.0,44.8696,44.8696,44.7963,44.803,22000.0
2006-05-18 14:20:00,67.23,67.23,67.04,67.06,36000.0,44.803,44.803,44.6764,44.6897,36000.0
2006-05-18 14:30:00,67.07,67.22,67.04,67.15,20700.0,44.6964,44.7963,44.6764,44.7497,20700.0
2006-05-18 14:40:00,67.15,67.21,67.06,67.07,24900.0,44.7497,44.7897,44.6897,44.6964,24900.0
2006-05-18 14:50:00,67.08,67.11,66.78,66.78,42200.0,44.703,44.723,44.5031,44.5031,42200.0
2006-05-18 15:00:00,66.79,66.99,66.73,66.92,26700.0,44.5098,44.6431,44.4698,44.5964,26700.0
2006-05-18 15:10:00,66.91,66.94,66.83,66.83,56900.0,44.5898,44.6097,44.5364,44.5364,56900.0
2006-05-18 15:20:00,66.84,66.84,66.44,66.47,60700.0,44.5431,44.5431,44.2765,44.2965,60700.0
2006-05-18 15:30:00,66.47,66.52,66.2,66.21,43300.0,44.2965,44.3299,44.1166,44.1233,43300.0
2006-05-18 15:40:00,66.21,66.21,65.82,65.91,73700.0,44.1233,44.1233,43.8634,43.9233,73700.0
2006-05-18 15:50:00,65.91,66.03,65.91,65.93,125200.0,43.9233,44.0033,43.9233,43.9367,125200.0
2006-05-19 09:30:00,65.9,65.95,65.41,65.85,139500.0,43.9167,43.95,43.5901,43.8834,139500.0
2006-05-19 09:40:00,65.78,65.97,65.41,65.5,71600.0,43.8367,43.9633,43.5901,43.6501,71600.0
2006-05-19 09:50:00,65.51,65.61,65.23,65.47,68900.0,43.6568,43.7234,43.4702,43.6301,68900.0
2006-05-19 10:00:00,65.46,65.71,65.44,65.52,56100.0,43.6235,43.7901,43.6101,43.6634,56100.0
2006-05-19 10:10:00,65.55,65.67,65.47,65.61,63600.0,43.6834,43.7634,43.6301,43.7234,63600.0
2006-05-19 10:20:00,65.61,65.61,65.23,65.28,59800.0,43.7234,43.7234,43.4702,43.5035,59800.0
2006-05-19 10:30:00,65.26,65.76,65.26,65.76,95300.0,43.4902,43.8234,43.4902,43.8234,95300.0
2006-05-19 10:40:00,65.76,66.29,65.74,66.23,80500.0,43.8234,44.1766,43.8101,44.1366,80500.0
2006-05-19 10:50:00,66.21,66.22,66.02,66.02,80200.0,44.1233,44.1299,43.9966,43.9966,80200.0
2006-05-19 11:00:00,66.06,66.06,65.79,65.79,51000.0,44.0233,44.0233,43.8434,43.8434,51000.0
2006-05-19 11:10:00,65.79,65.79,65.57,65.61,70400.0,43.8434,43.8434,43.6968,43.7234,70400.0
2006-05-19 11:20:00,65.6,65.89,65.6,65.87,82100.0,43.7168,43.91,43.7168,43.8967,82100.0
2006-05-19 11:30:00,65.87,66.04,65.81,65.91,58100.0,43.8967,44.01,43.8567,43.9233,58100.0
2006-05-19 11:40:00,65.94,66.07,65.83,66.01,43600.0,43.9433,44.03,43.87,43.99,43600.0
2006-05-19 11:50:00,66.01,66.03,65.9,65.98,55100.0,43.99,44.0033,43.9167,43.97,55100.0
2006-05-19 12:00:00,65.99,66.18,65.95,66.15,51700.0,43.9767,44.1033,43.95,44.0833,51700.0
2006-05-19 12:10:00,66.14,66.55,66.14,66.5,47000.0,44.0766,44.3498,44.0766,44.3165,47000.0
2006-05-19 12:20:00,66.49,66.5,66.39,66.48,22100.0,44.3099,44.3165,44.2432,44.3032,22100.0
2006-05-19 12:30:00,66.48,67.14,66.45,67.13,39000.0,44.3032,44.743,44.2832,44.7364,39000.0
2006-05-19 12:40:00,67.15,67.31,66.85,66.85,46600.0,44.7497,44.8563,44.5498,44.5498,46600.0
2006-05-19 12:50:00,66.87,67.05,66.85,67.0,28200.0,44.5631,44.6831,44.5498,44.6497,28200.0
2006-05-19 13:00:00,67.0,67.26,66.94,67.11,36000.0,44.6497,44.823,44.6097,44.723,36000.0
2006-05-19 13:10:00,67.11,67.24,67.03,67.21,21500.0,44.723,44.8097,44.6697,44.7897,21500.0
2006-05-19 13:20:00,67.24,67.49,67.18,67.32,34400.0,44.8097,44.9763,44.7697,44.863,34400.0
2006-05-19 13:30:00,67.3,67.33,67.06,67.08,31500.0,44.8497,44.8696,44.6897,44.703,31500.0
2006-05-19 13:40:00,67.08,67.2,67.05,67.11,30400.0,44.703,44.783,44.6831,44.723,30400.0
2006-05-19 13:50:00,67.08,67.17,67.07,67.1,22300.0,44.703,44.763,44.6964,44.7164,22300.0
2006-05-19 14:00:00,67.1,67.17,67.01,67.17,32800.0,44.7164,44.763,44.6564,44.763,32800.0
2006-05-19 14:10:00,67.17,67.25,67.12,67.17,30200.0,44.763,44.8163,44.7297,44.763,30200.0
2006-05-19 14:20:00,67.17,67.27,67.12,67.17,35400.0,44.763,44.8297,44.7297,44.763,35400.0
2006-05-19 14:30:00,67.17,67.23,67.02,67.03,60300.0,44.763,44.803,44.6631,44.6697,60300.0
2006-05-19 14:40:00,67.03,67.14,67.02,67.06,34100.0,44.6697,44.743,44.6631,44.6897,34100.0
2006-05-19 14:50:00,67.07,67.13,67.03,67.07,57600.0,44.6964,44.7364,44.6697,44.6964,57600.0
2006-05-19 15:00:00,67.07,67.12,67.0,67.06,63900.0,44.6964,44.7297,44.6497,44.6897,63900.0
2006-05-19 15:10:00,67.05,67.11,66.85,67.1,71600.0,44.6831,44.723,44.5498,44.7164,71600.0
2006-05-19 15:20:00,67.09,67.25,67.04,67.25,55800.0,44.7097,44.8163,44.6764,44.8163,55800.0
2006-05-19 15:30:00,67.24,67.29,67.1,67.18,42900.0,44.8097,44.843,44.7164,44.7697,42900.0
2006-05-19 15:40:00,67.18,67.51,67.15,67.49,65500.0,44.7697,44.9896,44.7497,44.9763,65500.0
2006-05-19 15:50:00,67.51,67.58,67.45,67.5,97200.0,44.9896,45.0363,44.9496,44.9829,97200.0
2006-05-22 09:30:00,67.5,67.67,67.36,67.41,52800.0,44.9829,45.0962,44.8896,44.923,52800.0
2006-05-22 09:40:00,67.36,67.49,67.05,67.47,39700.0,44.8896,44.9763,44.6831,44.9629,39700.0
2006-05-22 09:50:00,67.46,67.64,67.36,67.47,28000.0,44.9563,45.0762,44.8896,44.9629,28000.0
2006-05-22 10:00:00,67.47,67.47,67.19,67.21,44400.0,44.9629,44.9629,44.7764,44.7897,44400.0
2006-05-22 10:10:00,67.18,67.18,66.7,66.9,33900.0,44.7697,44.7697,44.4498,44.5831,33900.0
2006-05-22 10:20:00,66.9,67.01,66.53,66.94,46600.0,44.5831,44.6564,44.3365,44.6097,46600.0
2006-05-22 10:30:00,66.94,67.2,66.91,67.11,35300.0,44.6097,44.783,44.5898,44.723,35300.0
2006-05-22 10:40:00,67.07,67.1,66.83,66.99,27700.0,44.6964,44.7164,44.5364,44.6431,27700.0
2006-05-22 10:50:00,67.0,67.0,66.58,66.58,57000.0,44.6497,44.6497,44.3698,44.3698,57000.0
2006-05-22 11:00:00,66.58,66.59,66.35,66.4,44200.0,44.3698,44.3765,44.2166,44.2499,44200.0
2006-05-22 11:10:00,66.4,66.5,66.3,66.49,76000.0,44.2499,44.3165,44.1832,44.3099,76000.0
2006-05-22 11:20:00,66.51,66.83,66.51,66.65,21900.0,44.3232,44.5364,44.3232,44.4165,21900.0
2006-05-22 11:30:00,66.73,66.95,66.72,66.8,18400.0,44.4698,44.6164,44.4631,44.5164,18400.0
2006-05-22 11:40:00,66.81,66.92,66.53,66.53,24600.0,44.5231,44.5964,44.3365,44.3365,24600.0
2006-05-22 11:50:00,66.51,66.72,66.31,66.68,68200.0,44.3232,44.4631,44.1899,44.4365,68200.0
2006-05-22 12:00:00,66.68,67.08,66.62,66.96,41900.0,44.4365,44.703,44.3965,44.6231,41900.0
2006-05-22 12:10:00,66.97,66.97,66.8,66.87,22900.0,44.6297,44.6297,44.5164,44.5631,22900.0
2006-05-22 12:20:00,66.88,66.94,66.78,66.85,37800.0,44.5698,44.6097,44.5031,44.5498,37800.0
2006-05-22 12:30:00,66.85,67.09,66.81,67.02,49500.0,44.5498,44.7097,44.5231,44.6631,49500.0
2006-05-22 12:40:00,66.99,67.17,66.97,67.16,35100.0,44.6431,44.763,44.6297,44.7564,35100.0
2006-05-22 12:50:00,67.27,67.4,67.19,67.29,93300.0,44.8297,44.9163,44.7764,44.843,93300.0
2006-05-22 13:00:00,67.31,67.35,67.08,67.08,38100.0,44.8563,44.883,44.703,44.703,38100.0
2006-05-22 13:10:00,67.06,67.11,66.95,67.04,30300.0,44.6897,44.723,44.6164,44.6764,30300.0
2006-05-22 13:20:00,67.04,67.18,67.01,67.11,21000.0,44.6764,44.7697,44.6564,44.723,21000.0
2006-05-22 13:30:00,67.13,67.13,67.02,67.06,31500.0,44.7364,44.7364,44.6631,44.6897,31500.0
2006-05-22 13:40:00,67.07,67.07,66.93,66.94,27900.0,44.6964,44.6964,44.6031,44.6097,27900.0
2006-05-22 13:50:00,66.93,66.93,66.8,66.87,32800.0,44.6031,44.6031,44.5164,44.5631,32800.0
2006-05-22 14:00:00,66.86,66.87,66.53,66.58,29000.0,44.5564,44.5631,44.3365,44.3698,29000.0
2006-05-22 14:10:00,66.6,66.9,66.59,66.89,30600.0,44.3832,44.5831,44.3765,44.5764,30600.0
2006-05-22 14:20:00,66.87,66.89,66.66,66.84,26500.0,44.5631,44.5764,44.4232,44.5431,26500.0
2006-05-22 14:30:00,66.8,66.98,66.68,66.89,25700.0,44.5164,44.6364,44.4365,44.5764,25700.0
2006-05-22 14:40:00,66.9,66.9,66.74,66.74,23600.0,44.5831,44.5831,44.4765,44.4765,23600.0
2006-05-22 14:50:00,66.77,66.96,66.77,66.8,54100.0,44.4965,44.6231,44.4965,44.5164,54100.0
2006-05-22 15:00:00,66.83,67.11,66.76,67.1,35500.0,44.5364,44.723,44.4898,44.7164,35500.0
2006-05-22 15:10:00,67.12,67.26,66.96,67.06,29600.0,44.7297,44.823,44.6231,44.6897,29600.0
2006-05-22 15:20:00,67.1,67.4,67.07,67.4,23700.0,44.7164,44.9163,44.6964,44.9163,23700.0
2006-05-22 15:30:00,67.42,67.53,67.35,67.47,34200.0,44.9296,45.0029,44.883,44.9629,34200.0
2006-05-22 15:40:00,67.47,67.47,67.14,67.34,49700.0,44.9629,44.9629,44.743,44.8763,49700.0
2006-05-22 15:50:00,67.33,67.33,67.02,67.05,45000.0,44.8696,44.8696,44.6631,44.6831,45000.0
2006-05-23 09:30:00,67.35,68.81,67.3,68.64,78700.0,44.883,45.8559,44.8497,45.7427,78700.0
2006-05-23 09:40:00,68.65,69.0,68.55,68.8,103200.0,45.7493,45.9826,45.6827,45.8493,103200.0
2006-05-23 09:50:00,68.8,68.89,68.38,68.46,59700.0,45.8493,45.9093,45.5694,45.6227,59700.0
2006-05-23 10:00:00,68.46,68.86,68.42,68.8,81800.0,45.6227,45.8893,45.596,45.8493,81800.0
2006-05-23 10:10:00,68.8,68.85,68.53,68.7,38700.0,45.8493,45.8826,45.6693,45.7826,38700.0
2006-05-23 10:20:00,68.72,68.95,68.54,68.8,66700.0,45.796,45.9492,45.676,45.8493,66700.0
2006-05-23 10:30:00,68.83,68.92,68.75,68.86,60600.0,45.8693,45.9292,45.816,45.8893,60600.0
2006-05-23 10:40:00,68.83,68.83,68.55,68.59,33400.0,45.8693,45.8693,45.6827,45.7093,33400.0
2006-05-23 10:50:00,68.6,68.98,68.6,68.81,44900.0,45.716,45.9692,45.716,45.8559,44900.0
2006-05-23 11:00:00,68.79,68.8,68.47,68.47,17200.0,45.8426,45.8493,45.6294,45.6294,17200.0
2006-05-23 11:10:00,68.42,68.69,68.33,68.69,49900.0,45.596,45.776,45.5361,45.776,49900.0
2006-05-23 11:20:00,68.67,68.68,68.49,68.62,27600.0,45.7626,45.7693,45.6427,45.7293,27600.0
2006-05-23 11:30:00,68.62,68.76,68.62,68.67,12300.0,45.7293,45.8226,45.7293,45.7626,12300.0
2006-05-23 11:40:00,68.67,68.67,68.42,68.46,39000.0,45.7626,45.7626,45.596,45.6227,39000.0
2006-05-23 11:50:00,68.47,68.47,68.13,68.13,38500.0,45.6294,45.6294,45.4028,45.4028,38500.0
2006-05-23 12:00:00,68.13,68.14,67.92,68.02,32400.0,45.4028,45.4094,45.2628,45.3295,32400.0
2006-05-23 12:10:00,68.02,68.16,68.0,68.13,24000.0,45.3295,45.4228,45.3161,45.4028,24000.0
2006-05-23 12:20:00,68.11,68.26,68.11,68.2,24100.0,45.3895,45.4894,45.3895,45.4494,24100.0
2006-05-23 12:30:00,68.17,68.3,68.17,68.3,14300.0,45.4294,45.5161,45.4294,45.5161,14300.0
2006-05-23 12:40:00,68.32,68.43,68.27,68.27,13700.0,45.5294,45.6027,45.4961,45.4961,13700.0
2006-05-23 12:50:00,68.29,68.29,68.2,68.21,10700.0,45.5094,45.5094,45.4494,45.4561,10700.0
2006-05-23 13:00:00,68.2,68.32,68.2,68.32,20100.0,45.4494,45.5294,45.4494,45.5294,20100.0
2006-05-23 13:10:00,68.33,68.49,68.31,68.49,18100.0,45.5361,45.6427,45.5227,45.6427,18100.0
2006-05-23 13:20:00,68.5,68.59,68.47,68.57,28500.0,45.6494,45.7093,45.6294,45.696,28500.0
2006-05-23 13:30:00,68.57,68.6,68.51,68.51,18600.0,45.696,45.716,45.656,45.656,18600.0
2006-05-23 13:40:00,68.51,68.51,68.47,68.47,12900.0,45.656,45.656,45.6294,45.6294,12900.0
2006-05-23 13:50:00,68.47,68.47,68.36,68.38,28100.0,45.6294,45.6294,45.5561,45.5694,28100.0
2006-05-23 14:00:00,68.38,68.42,68.22,68.22,28700.0,45.5694,45.596,45.4628,45.4628,28700.0
2006-05-23 14:10:00,68.21,68.32,68.19,68.26,15900.0,45.4561,45.5294,45.4428,45.4894,15900.0
2006-05-23 14:20:00,68.23,68.3,68.18,68.25,30500.0,45.4694,45.5161,45.4361,45.4827,30500.0
2006-05-23 14:30:00,68.23,68.4,68.21,68.34,19600.0,45.4694,45.5827,45.4561,45.5427,19600.0
2006-05-23 14:40:00,68.31,68.37,68.22,68.22,36800.0,45.5227,45.5627,45.4628,45.4628,36800.0
2006-05-23 14:50:00,68.23,68.4,68.22,68.35,70900.0,45.4694,45.5827,45.4628,45.5494,70900.0
2006-05-23 15:00:00,68.31,68.43,68.23,68.34,39100.0,45.5227,45.6027,45.4694,45.5427,39100.0
2006-05-23 15:10:00,68.31,68.48,68.3,68.44,20200.0,45.5227,45.636,45.5161,45.6094,20200.0
2006-05-23 15:20:00,68.45,68.5,68.29,68.31,36100.0,45.616,45.6494,45.5094,45.5227,36100.0
2006-05-23 15:30:00,68.3,68.35,68.14,68.22,48700.0,45.5161,45.5494,45.4094,45.4628,48700.0
2006-05-23 15:40:00,68.22,68.22,67.82,67.98,78700.0,45.4628,45.4628,45.1962,45.3028,78700.0
2006-05-23 15:50:00,67.97,68.0,67.85,67.87,81700.0,45.2962,45.3161,45.2162,45.2295,81700.0
2006-05-24 09:30:00,67.65,67.69,67.02,67.41,37900.0,45.0829,45.1096,44.6631,44.923,37900.0
2006-05-24 09:40:00,67.41,67.41,67.12,67.14,24700.0,44.923,44.923,44.7297,44.743,24700.0
2006-05-24 09:50:00,67.15,67.67,67.12,67.41,52200.0,44.7497,45.0962,44.7297,44.923,52200.0
2006-05-24 10:00:00,67.41,67.9,67.24,67.9,37900.0,44.923,45.2495,44.8097,45.2495,37900.0
2006-05-24 10:10:00,67.9,67.91,67.56,67.56,19800.0,45.2495,45.2562,45.0229,45.0229,19800.0
2006-05-24 10:20:00,67.56,67.71,67.35,67.66,18100.0,45.0229,45.1229,44.883,45.0896,18100.0
2006-05-24 10:30:00,67.65,67.71,67.44,67.65,28200.0,45.0829,45.1229,44.943,45.0829,28200.0
2006-05-24 10:40:00,67.66,67.71,67.19,67.19,21800.0,45.0896,45.1229,44.7764,44.7764,21800.0
2006-05-24 10:50:00,67.18,67.37,67.12,67.12,10200.0,44.7697,44.8963,44.7297,44.7297,10200.0
2006-05-24 11:00:00,67.13,67.44,67.13,67.38,18200.0,44.7364,44.943,44.7364,44.903,18200.0
2006-05-24 11:10:00,67.37,67.46,67.37,67.37,29000.0,44.8963,44.9563,44.8963,44.8963,29000.0
2006-05-24 11:20:00,67.31,67.32,66.97,67.04,30000.0,44.8563,44.863,44.6297,44.6764,30000.0
2006-05-24 11:30:00,67.04,67.14,66.85,67.09,41900.0,44.6764,44.743,44.5498,44.7097,41900.0
2006-05-24 11:40:00,67.08,67.25,67.01,67.02,22700.0,44.703,44.8163,44.6564,44.6631,22700.0
2006-05-24 11:50:00,66.99,67.19,66.93,67.08,31000.0,44.6431,44.7764,44.6031,44.703,31000.0
2006-05-24 12:00:00,67.08,67.16,67.03,67.08,19400.0,44.703,44.7564,44.6697,44.703,19400.0
2006-05-24 12:10:00,67.1,67.2,66.95,67.01,31800.0,44.7164,44.783,44.6164,44.6564,31800.0
2006-05-24 12:20:00,67.0,67.01,66.64,66.72,16600.0,44.6497,44.6564,44.4098,44.4631,16600.0
2006-05-24 12:30:00,66.72,66.78,66.47,66.48,20500.0,44.4631,44.5031,44.2965,44.3032,20500.0
2006-05-24 12:40:00,66.48,66.48,66.23,66.46,43700.0,44.3032,44.3032,44.1366,44.2899,43700.0
2006-05-24 12:50:00,66.45,66.56,66.09,66.14,45000.0,44.2832,44.3565,44.0433,44.0766,45000.0
2006-05-24 13:00:00,66.09,66.37,66.02,66.22,57200.0,44.0433,44.2299,43.9966,44.1299,57200.0
2006-05-24 13:10:00,66.21,66.22,65.92,65.93,30400.0,44.1233,44.1299,43.93,43.9367,30400.0
2006-05-24 13:20:00,65.93,66.2,65.88,65.88,46100.0,43.9367,44.1166,43.9033,43.9033,46100.0
2006-05-24 13:30:00,65.86,65.93,65.67,65.86,51600.0,43.89,43.9367,43.7634,43.89,51600.0
2006-05-24 13:40:00,65.82,65.86,65.48,65.78,62400.0,43.8634,43.89,43.6368,43.8367,62400.0
2006-05-24 13:50:00,65.77,66.06,65.69,65.99,39000.0,43.83,44.0233,43.7767,43.9767,39000.0
2006-05-24 14:00:00,65.95,66.16,65.95,65.97,32000.0,43.95,44.0899,43.95,43.9633,32000.0
2006-05-24 14:10:00,65.97,66.13,65.8,66.13,30500.0,43.9633,44.07,43.85,44.07,30500.0
2006-05-24 14:20:00,66.12,66.15,65.64,65.68,37800.0,44.0633,44.0833,43.7434,43.7701,37800.0
2006-05-24 14:30:00,65.68,66.07,65.62,65.98,36800.0,43.7701,44.03,43.7301,43.97,36800.0
2006-05-24 14:40:00,65.98,66.31,65.9,66.22,67500.0,43.97,44.1899,43.9167,44.1299,67500.0
2006-05-24 14:50:00,66.21,66.32,65.91,66.23,53100.0,44.1233,44.1966,43.9233,44.1366,53100.0
2006-05-24 15:00:00,66.24,66.33,66.01,66.08,50900.0,44.1433,44.2032,43.99,44.0366,50900.0
2006-05-24 15:10:00,66.08,66.24,65.91,66.16,44100.0,44.0366,44.1433,43.9233,44.0899,44100.0
2006-05-24 15:20:00,66.08,66.18,65.97,66.08,44500.0,44.0366,44.1033,43.9633,44.0366,44500.0
2006-05-24 15:30:00,66.08,66.17,65.98,66.1,61700.0,44.0366,44.0966,43.97,44.05,61700.0
2006-05-24 15:40:00,66.11,66.3,66.01,66.15,66600.0,44.0566,44.1832,43.99,44.0833,66600.0
2006-05-24 15:50:00,66.14,66.19,65.98,66.05,89400.0,44.0766,44.1099,43.97,44.0166,89400.0
2006-05-25 09:30:00,66.3,66.5,65.95,65.96,69000.0,44.1832,44.3165,43.95,43.9567,69000.0
2006-05-25 09:40:00,65.97,66.28,65.63,65.88,68500.0,43.9633,44.1699,43.7367,43.9033,68500.0
2006-05-25 09:50:00,65.88,66.02,65.7,65.93,23900.0,43.9033,43.9966,43.7834,43.9367,23900.0
2006-05-25 10:00:00,65.93,66.0,65.82,65.89,19500.0,43.9367,43.9833,43.8634,43.91,19500.0
2006-05-25 10:10:00,65.84,65.99,65.75,65.95,18400.0,43.8767,43.9767,43.8167,43.95,18400.0
2006-05-25 10:20:00,65.98,65.98,65.77,65.83,22500.0,43.97,43.97,43.83,43.87,22500.0
2006-05-25 10:30:00,65.86,66.05,65.79,65.99,62200.0,43.89,44.0166,43.8434,43.9767,62200.0
2006-05-25 10:40:00,65.95,66.03,65.86,65.93,42100.0,43.95,44.0033,43.89,43.9367,42100.0
2006-05-25 10:50:00,65.93,66.02,65.85,65.91,23900.0,43.9367,43.9966,43.8834,43.9233,23900.0
2006-05-25 11:00:00,65.91,65.92,65.77,65.85,31100.0,43.9233,43.93,43.83,43.8834,31100.0
2006-05-25 11:10:00,65.86,65.9,65.52,65.52,37200.0,43.89,43.9167,43.6634,43.6634,37200.0
2006-05-25 11:20:00,65.51,65.6,65.45,65.46,42900.0,43.6568,43.7168,43.6168,43.6235,42900.0
2006-05-25 11:30:00,65.47,65.65,65.47,65.64,29100.0,43.6301,43.7501,43.6301,43.7434,29100.0
2006-05-25 11:40:00,65.62,65.9,65.62,65.87,26600.0,43.7301,43.9167,43.7301,43.8967,26600.0
2006-05-25 11:50:00,65.86,65.97,65.59,65.94,25700.0,43.89,43.9633,43.7101,43.9433,25700.0
2006-05-25 12:00:00,65.94,65.95,65.52,65.55,139100.0,43.9433,43.95,43.6634,43.6834,139100.0
2006-05-25 12:10:00,65.53,65.64,65.43,65.44,36100.0,43.6701,43.7434,43.6035,43.6101,36100.0
2006-05-25 12:20:00,65.44,65.65,65.36,65.59,26200.0,43.6101,43.7501,43.5568,43.7101,26200.0
2006-05-25 12:30:00,65.6,65.6,65.48,65.58,23800.0,43.7168,43.7168,43.6368,43.7034,23800.0
2006-05-25 12:40:00,65.57,65.84,65.57,65.82,28800.0,43.6968,43.8767,43.6968,43.8634,28800.0
2006-05-25 12:50:00,65.81,65.81,65.7,65.75,19300.0,43.8567,43.8567,43.7834,43.8167,19300.0
2006-05-25 13:00:00,65.75,65.81,65.65,65.65,18800.0,43.8167,43.8567,43.7501,43.7501,18800.0
2006-05-25 13:10:00,65.63,65.7,65.63,65.63,22900.0,43.7367,43.7834,43.7367,43.7367,22900.0
2006-05-25 13:20:00,65.65,65.69,65.49,65.69,41300.0,43.7501,43.7767,43.6434,43.7767,41300.0
2006-05-25 13:30:00,65.71,65.81,65.68,65.7,28400.0,43.7901,43.8567,43.7701,43.7834,28400.0
2006-05-25 13:40:00,65.71,65.88,65.7,65.85,28000.0,43.7901,43.9033,43.7834,43.8834,28000.0
2006-05-25 13:50:00,65.84,65.85,65.69,65.72,26400.0,43.8767,43.8834,43.7767,43.7967,26400.0
2006-05-25 14:00:00,65.73,65.97,65.73,65.96,22500.0,43.8034,43.9633,43.8034,43.9567,22500.0
2006-05-25 14:10:00,65.96,66.08,65.88,66.08,21000.0,43.9567,44.0366,43.9033,44.0366,21000.0
2006-05-25 14:20:00,66.06,66.15,66.01,66.07,41400.0,44.0233,44.0833,43.99,44.03,41400.0
2006-05-25 14:30:00,66.05,66.25,66.05,66.23,49700.0,44.0166,44.1499,44.0166,44.1366,49700.0
2006-05-25 14:40:00,66.22,66.38,66.22,66.24,45600.0,44.1299,44.2366,44.1299,44.1433,45600.0
2006-05-25 14:50:00,66.25,66.35,66.08,66.35,37700.0,44.1499,44.2166,44.0366,44.2166,37700.0
2006-05-25 15:00:00,66.34,66.36,66.26,66.31,51200.0,44.2099,44.2232,44.1566,44.1899,51200.0
2006-05-25 15:10:00,66.31,66.34,66.22,66.34,47300.0,44.1899,44.2099,44.1299,44.2099,47300.0
2006-05-25 15:20:00,66.33,66.57,66.3,66.56,36100.0,44.2032,44.3632,44.1832,44.3565,36100.0
2006-05-25 15:30:00,66.57,66.68,66.51,66.54,40500.0,44.3632,44.4365,44.3232,44.3432,40500.0
2006-05-25 15:40:00,66.55,66.64,66.48,66.5,49800.0,44.3498,44.4098,44.3032,44.3165,49800.0
2006-05-25 15:50:00,66.5,66.68,66.49,66.68,49200.0,44.3165,44.4365,44.3099,44.4365,49200.0
2006-05-26 09:30:00,66.5,66.63,66.5,66.57,55300.0,44.3165,44.4032,44.3165,44.3632,55300.0
2006-05-26 09:40:00,66.63,66.97,66.44,66.81,22100.0,44.4032,44.6297,44.2765,44.5231,22100.0
2006-05-26 09:50:00,66.78,67.0,66.65,67.0,14100.0,44.5031,44.6497,44.4165,44.6497,14100.0
2006-05-26 10:00:00,67.03,67.22,66.98,67.22,56900.0,44.6697,44.7963,44.6364,44.7963,56900.0
2006-05-26 10:10:00,67.17,67.43,67.16,67.41,22100.0,44.763,44.9363,44.7564,44.923,22100.0
2006-05-26 10:20:00,67.4,67.54,67.28,67.28,26300.0,44.9163,45.0096,44.8363,44.8363,26300.0
2006-05-26 10:30:00,67.32,67.36,67.27,67.36,37900.0,44.863,44.8896,44.8297,44.8896,37900.0
2006-05-26 10:40:00,67.35,67.51,67.35,67.5,42400.0,44.883,44.9896,44.883,44.9829,42400.0
2006-05-26 10:50:00,67.5,67.77,67.49,67.62,27300.0,44.9829,45.1629,44.9763,45.0629,27300.0
2006-05-26 11:00:00,67.62,67.8,67.6,67.79,21300.0,45.0629,45.1829,45.0496,45.1762,21300.0
2006-05-26 11:10:00,67.81,67.83,67.71,67.75,21700.0,45.1895,45.2029,45.1229,45.1495,21700.0
2006-05-26 11:20:00,67.76,68.0,67.72,68.0,23200.0,45.1562,45.3161,45.1295,45.3161,23200.0
2006-05-26 11:30:00,68.0,68.2,68.0,68.16,26600.0,45.3161,45.4494,45.3161,45.4228,26600.0
2006-05-26 11:40:00,68.16,68.21,68.03,68.03,27800.0,45.4228,45.4561,45.3361,45.3361,27800.0
2006-05-26 11:50:00,68.05,68.11,67.89,67.92,57500.0,45.3495,45.3895,45.2428,45.2628,57500.0
2006-05-26 12:00:00,67.94,68.0,67.85,67.85,32600.0,45.2762,45.3161,45.2162,45.2162,32600.0
2006-05-26 12:10:00,67.87,68.0,67.81,67.98,29900.0,45.2295,45.3161,45.1895,45.3028,29900.0
2006-05-26 12:20:00,67.98,68.05,67.97,67.97,36000.0,45.3028,45.3495,45.2962,45.2962,36000.0
2006-05-26 12:30:00,67.97,67.99,67.92,67.95,24000.0,45.2962,45.3095,45.2628,45.2828,24000.0
2006-05-26 12:40:00,67.96,68.05,67.95,68.03,25600.0,45.2895,45.3495,45.2828,45.3361,25600.0
2006-05-26 12:50:00,68.04,68.07,67.96,68.01,11900.0,45.3428,45.3628,45.2895,45.3228,11900.0
2006-05-26 13:00:00,67.98,68.02,67.97,67.97,14400.0,45.3028,45.3295,45.2962,45.2962,14400.0
2006-05-26 13:10:00,67.97,68.02,67.97,67.99,16500.0,45.2962,45.3295,45.2962,45.3095,16500.0
2006-05-26 13:20:00,68.0,68.03,68.0,68.02,8100.0,45.3161,45.3361,45.3161,45.3295,8100.0
2006-05-26 13:30:00,68.02,68.02,67.97,68.0,12400.0,45.3295,45.3295,45.2962,45.3161,12400.0
2006-05-26 13:40:00,68.0,68.08,68.0,68.07,12600.0,45.3161,45.3695,45.3161,45.3628,12600.0
2006-05-26 13:50:00,68.07,68.12,68.01,68.08,17800.0,45.3628,45.3961,45.3228,45.3695,17800.0
2006-05-26 14:00:00,68.07,68.08,68.02,68.04,7600.0,45.3628,45.3695,45.3295,45.3428,7600.0
2006-05-26 14:10:00,68.03,68.12,68.0,68.12,10800.0,45.3361,45.3961,45.3161,45.3961,10800.0
2006-05-26 14:20:00,68.14,68.22,68.14,68.16,23300.0,45.4094,45.4628,45.4094,45.4228,23300.0
2006-05-26 14:30:00,68.17,68.28,68.17,68.19,15700.0,45.4294,45.5027,45.4294,45.4428,15700.0
2006-05-26 14:40:00,68.19,68.19,68.09,68.19,15200.0,45.4428,45.4428,45.3761,45.4428,15200.0
2006-05-26 14:50:00,68.17,68.29,68.16,68.29,36400.0,45.4294,45.5094,45.4228,45.5094,36400.0
2006-05-26 15:00:00,68.29,68.3,68.2,68.22,28600.0,45.5094,45.5161,45.4494,45.4628,28600.0
2006-05-26 15:10:00,68.23,68.23,68.15,68.22,22100.0,45.4694,45.4694,45.4161,45.4628,22100.0
2006-05-26 15:20:00,68.21,68.3,68.21,68.3,16600.0,45.4561,45.5161,45.4561,45.5161,16600.0
2006-05-26 15:30:00,68.28,68.3,68.2,68.2,21700.0,45.5027,45.5161,45.4494,45.4494,21700.0
2006-05-26 15:40:00,68.19,68.22,68.1,68.11,31100.0,45.4428,45.4628,45.3828,45.3895,31100.0
2006-05-26 15:50:00,68.11,68.13,68.02,68.03,39500.0,45.3895,45.4028,45.3295,45.3361,39500.0
2006-05-30 09:30:00,67.98,67.98,67.75,67.77,42600.0,45.3028,45.3028,45.1495,45.1629,42600.0
2006-05-30 09:40:00,67.78,67.8,67.62,67.73,48000.0,45.1695,45.1829,45.0629,45.1362,48000.0
2006-05-30 09:50:00,67.72,67.94,67.71,67.91,57100.0,45.1295,45.2762,45.1229,45.2562,57100.0
2006-05-30 10:00:00,67.88,67.99,67.73,67.9,85200.0,45.2362,45.3095,45.1362,45.2495,85200.0
2006-05-30 10:10:00,67.91,68.13,67.9,68.01,34700.0,45.2562,45.4028,45.2495,45.3228,34700.0
2006-05-30 10:20:00,68.02,68.08,68.0,68.02,52700.0,45.3295,45.3695,45.3161,45.3295,52700.0
2006-05-30 10:30:00,68.0,68.06,67.92,68.0,39800.0,45.3161,45.3561,45.2628,45.3161,39800.0
2006-05-30 10:40:00,68.01,68.21,67.92,68.12,29800.0,45.3228,45.4561,45.2628,45.3961,29800.0
2006-05-30 10:50:00,68.08,68.12,68.0,68.01,16500.0,45.3695,45.3961,45.3161,45.3228,16500.0
2006-05-30 11:00:00,68.01,68.12,68.0,68.1,35600.0,45.3228,45.3961,45.3161,45.3828,35600.0
2006-05-30 11:10:00,68.1,68.14,68.0,68.04,40100.0,45.3828,45.4094,45.3161,45.3428,40100.0
2006-05-30 11:20:00,68.01,68.1,67.95,68.03,20500.0,45.3228,45.3828,45.2828,45.3361,20500.0
2006-05-30 11:30:00,68.04,68.19,68.0,68.15,21000.0,45.3428,45.4428,45.3161,45.4161,21000.0
2006-05-30 11:40:00,68.16,68.17,68.0,68.01,23000.0,45.4228,45.4294,45.3161,45.3228,23000.0
2006-05-30 11:50:00,68.0,68.19,67.94,68.19,13800.0,45.3161,45.4428,45.2762,45.4428,13800.0
2006-05-30 12:00:00,68.18,68.35,68.14,68.28,40800.0,45.4361,45.5494,45.4094,45.5027,40800.0
2006-05-30 12:10:00,68.28,68.33,68.24,68.26,21800.0,45.5027,45.5361,45.4761,45.4894,21800.0
2006-05-30 12:20:00,68.27,68.41,68.19,68.31,58500.0,45.4961,45.5894,45.4428,45.5227,58500.0
2006-05-30 12:30:00,68.33,68.41,68.28,68.34,12900.0,45.5361,45.5894,45.5027,45.5427,12900.0
2006-05-30 12:40:00,68.33,68.35,68.3,68.31,12600.0,45.5361,45.5494,45.5161,45.5227,12600.0
2006-05-30 12:50:00,68.31,68.31,68.19,68.22,24900.0,45.5227,45.5227,45.4428,45.4628,24900.0
2006-05-30 13:00:00,68.23,68.32,68.19,68.29,18200.0,45.4694,45.5294,45.4428,45.5094,18200.0
2006-05-30 13:10:00,68.27,68.31,68.17,68.29,22900.0,45.4961,45.5227,45.4294,45.5094,22900.0
2006-05-30 13:20:00,68.29,68.29,68.18,68.23,23200.0,45.5094,45.5094,45.4361,45.4694,23200.0
2006-05-30 13:30:00,68.23,68.24,68.11,68.12,28800.0,45.4694,45.4761,45.3895,45.3961,28800.0
2006-05-30 13:40:00,68.12,68.15,68.08,68.13,30400.0,45.3961,45.4161,45.3695,45.4028,30400.0
2006-05-30 13:50:00,68.12,68.21,68.12,68.21,25100.0,45.3961,45.4561,45.3961,45.4561,25100.0
2006-05-30 14:00:00,68.21,68.22,68.11,68.2,15200.0,45.4561,45.4628,45.3895,45.4494,15200.0
2006-05-30 14:10:00,68.2,68.35,68.2,68.32,25700.0,45.4494,45.5494,45.4494,45.5294,25700.0
2006-05-30 14:20:00,68.31,68.31,68.12,68.13,29100.0,45.5227,45.5227,45.3961,45.4028,29100.0
2006-05-30 14:30:00,68.11,68.13,68.01,68.04,23100.0,45.3895,45.4028,45.3228,45.3428,23100.0
2006-05-30 14:40:00,68.05,68.16,68.05,68.11,21400.0,45.3495,45.4228,45.3495,45.3895,21400.0
2006-05-30 14:50:00,68.1,68.1,67.99,67.99,20500.0,45.3828,45.3828,45.3095,45.3095,20500.0
2006-05-30 15:00:00,68.0,68.0,67.91,67.92,33900.0,45.3161,45.3161,45.2562,45.2628,33900.0
2006-05-30 15:10:00,67.92,67.99,67.72,67.75,31500.0,45.2628,45.3095,45.1295,45.1495,31500.0
2006-05-30 15:20:00,67.73,67.82,67.72,67.78,37700.0,45.1362,45.1962,45.1295,45.1695,37700.0
2006-05-30 15:30:00,67.78,67.83,67.69,67.81,54900.0,45.1695,45.2029,45.1096,45.1895,54900.0
2006-05-30 15:40:00,67.82,67.86,67.74,67.78,44500.0,45.1962,45.2228,45.1429,45.1695,44500.0
2006-05-30 15:50:00,67.77,67.82,67.75,67.75,34400.0,45.1629,45.1962,45.1495,45.1495,34400.0
2006-05-31 09:30:00,67.87,67.93,67.75,67.85,16400.0,45.2295,45.2695,45.1495,45.2162,16400.0
2006-05-31 09:40:00,67.85,68.0,67.7,67.97,31500.0,45.2162,45.3161,45.1162,45.2962,31500.0
2006-05-31 09:50:00,67.92,68.27,67.83,68.15,29700.0,45.2628,45.4961,45.2029,45.4161,29700.0
2006-05-31 10:00:00,68.12,68.18,67.87,68.14,53600.0,45.3961,45.4361,45.2295,45.4094,53600.0
2006-05-31 10:10:00,68.13,68.35,68.13,68.14,24100.0,45.4028,45.5494,45.4028,45.4094,24100.0
2006-05-31 10:20:00,68.15,68.3,68.13,68.3,18600.0,45.4161,45.5161,45.4028,45.5161,18600.0
2006-05-31 10:30:00,68.28,68.82,68.28,68.76,18700.0,45.5027,45.8626,45.5027,45.8226,18700.0
2006-05-31 10:40:00,68.74,68.75,68.51,68.65,23400.0,45.8093,45.816,45.656,45.7493,23400.0
2006-05-31 10:50:00,68.66,68.73,68.51,68.58,12800.0,45.756,45.8026,45.656,45.7027,12800.0
2006-05-31 11:00:00,68.55,68.68,68.45,68.45,16700.0,45.6827,45.7693,45.616,45.616,16700.0
2006-05-31 11:10:00,68.47,68.47,68.27,68.43,23200.0,45.6294,45.6294,45.4961,45.6027,23200.0
2006-05-31 11:20:00,68.43,68.69,68.41,68.66,21900.0,45.6027,45.776,45.5894,45.756,21900.0
2006-05-31 11:30:00,68.67,68.67,68.53,68.59,19100.0,45.7626,45.7626,45.6693,45.7093,19100.0
2006-05-31 11:40:00,68.6,68.66,68.54,68.59,17300.0,45.716,45.756,45.676,45.7093,17300.0
2006-05-31 11:50:00,68.56,68.72,68.51,68.66,16600.0,45.6893,45.796,45.656,45.756,16600.0
2006-05-31 12:00:00,68.61,68.61,68.41,68.41,9500.0,45.7227,45.7227,45.5894,45.5894,9500.0
2006-05-31 12:10:00,68.41,68.65,68.38,68.62,29400.0,45.5894,45.7493,45.5694,45.7293,29400.0
2006-05-31 12:20:00,68.59,68.62,68.49,68.57,23200.0,45.7093,45.7293,45.6427,45.696,23200.0
2006-05-31 12:30:00,68.56,68.57,68.45,68.45,12500.0,45.6893,45.696,45.616,45.616,12500.0
2006-05-31 12:40:00,68.45,68.54,68.33,68.53,14700.0,45.616,45.676,45.5361,45.6693,14700.0
2006-05-31 12:50:00,68.48,68.48,68.31,68.33,14600.0,45.636,45.636,45.5227,45.5361,14600.0
2006-05-31 13:00:00,68.33,68.39,68.27,68.27,12500.0,45.5361,45.576,45.4961,45.4961,12500.0
2006-05-31 13:10:00,68.28,68.29,68.19,68.25,7900.0,45.5027,45.5094,45.4428,45.4827,7900.0
2006-05-31 13:20:00,68.24,68.25,68.15,68.18,12000.0,45.4761,45.4827,45.4161,45.4361,12000.0
2006-05-31 13:30:00,68.2,68.28,68.09,68.28,14100.0,45.4494,45.5027,45.3761,45.5027,14100.0
2006-05-31 13:40:00,68.27,68.27,68.08,68.09,16400.0,45.4961,45.4961,45.3695,45.3761,16400.0
2006-05-31 13:50:00,68.08,68.09,67.79,67.8,25600.0,45.3695,45.3761,45.1762,45.1829,25600.0
2006-05-31 14:00:00,67.78,67.97,67.57,67.76,42100.0,45.1695,45.2962,45.0296,45.1562,42100.0
2006-05-31 14:10:00,67.87,67.94,67.65,67.76,28700.0,45.2295,45.2762,45.0829,45.1562,28700.0
2006-05-31 14:20:00,67.76,67.99,67.63,67.87,18700.0,45.1562,45.3095,45.0696,45.2295,18700.0
2006-05-31 14:30:00,67.86,68.13,67.86,67.94,15700.0,45.2228,45.4028,45.2228,45.2762,15700.0
2006-05-31 14:40:00,67.88,67.97,67.79,67.85,16000.0,45.2362,45.2962,45.1762,45.2162,16000.0
2006-05-31 14:50:00,67.82,67.97,67.7,67.9,15300.0,45.1962,45.2962,45.1162,45.2495,15300.0
2006-05-31 15:00:00,67.92,67.98,67.73,67.76,16800.0,45.2628,45.3028,45.1362,45.1562,16800.0
2006-05-31 15:10:00,67.76,67.84,67.65,67.68,42500.0,45.1562,45.2095,45.0829,45.1029,42500.0
2006-05-31 15:20:00,67.69,67.88,67.65,67.84,50400.0,45.1096,45.2362,45.0829,45.2095,50400.0
2006-05-31 15:30:00,67.88,67.88,67.73,67.85,30600.0,45.2362,45.2362,45.1362,45.2162,30600.0
2006-05-31 15:40:00,67.85,68.14,67.83,68.05,45000.0,45.2162,45.4094,45.2029,45.3495,45000.0
2006-05-31 15:50:00,68.05,68.41,68.04,68.35,46300.0,45.3495,45.5894,45.3428,45.5494,46300.0
2006-06-01 09:30:00,68.08,68.4,68.04,68.2,31100.0,45.3695,45.5827,45.3428,45.4494,31100.0
2006-06-01 09:40:00,68.2,68.47,67.89,68.44,36900.0,45.4494,45.6294,45.2428,45.6094,36900.0
2006-06-01 09:50:00,68.48,68.48,68.21,68.37,26000.0,45.636,45.636,45.4561,45.5627,26000.0
2006-06-01 10:00:00,68.38,68.39,68.05,68.09,37100.0,45.5694,45.576,45.3495,45.3761,37100.0
2006-06-01 10:10:00,68.02,68.18,68.01,68.06,31000.0,45.3295,45.4361,45.3228,45.3561,31000.0
2006-06-01 10:20:00,68.07,68.12,68.01,68.02,8400.0,45.3628,45.3961,45.3228,45.3295,8400.0
2006-06-01 10:30:00,68.04,68.08,67.94,68.0,28300.0,45.3428,45.3695,45.2762,45.3161,28300.0
2006-06-01 10:40:00,68.0,68.2,67.98,68.07,35100.0,45.3161,45.4494,45.3028,45.3628,35100.0
2006-06-01 10:50:00,68.06,68.06,67.91,67.91,9700.0,45.3561,45.3561,45.2562,45.2562,9700.0
2006-06-01 11:00:00,67.95,68.08,67.93,68.08,18700.0,45.2828,45.3695,45.2695,45.3695,18700.0
2006-06-01 11:10:00,68.08,68.11,68.03,68.04,19500.0,45.3695,45.3895,45.3361,45.3428,19500.0
2006-06-01 11:20:00,68.04,68.15,68.03,68.05,11300.0,45.3428,45.4161,45.3361,45.3495,11300.0
2006-06-01 11:30:00,68.07,68.31,68.05,68.31,14300.0,45.3628,45.5227,45.3495,45.5227,14300.0
2006-06-01 11:40:00,68.31,68.33,68.29,68.29,6600.0,45.5227,45.5361,45.5094,45.5094,6600.0
2006-06-01 11:50:00,68.29,68.29,68.04,68.04,15700.0,45.5094,45.5094,45.3428,45.3428,15700.0
2006-06-01 12:00:00,68.03,68.05,67.95,68.0,21900.0,45.3361,45.3495,45.2828,45.3161,21900.0
2006-06-01 12:10:00,68.01,68.04,67.99,68.03,13500.0,45.3228,45.3428,45.3095,45.3361,13500.0
2006-06-01 12:20:00,68.03,68.1,68.0,68.09,6800.0,45.3361,45.3828,45.3161,45.3761,6800.0
2006-06-01 12:30:00,68.09,68.17,68.07,68.14,12300.0,45.3761,45.4294,45.3628,45.4094,12300.0
2006-06-01 12:40:00,68.15,68.22,68.12,68.22,9300.0,45.4161,45.4628,45.3961,45.4628,9300.0
2006-06-01 12:50:00,68.25,68.28,68.21,68.21,5100.0,45.4827,45.5027,45.4561,45.4561,5100.0
2006-06-01 13:00:00,68.19,68.24,68.16,68.21,3900.0,45.4428,45.4761,45.4228,45.4561,3900.0
2006-06-01 13:10:00,68.24,68.31,68.21,68.31,3300.0,45.4761,45.5227,45.4561,45.5227,3300.0
2006-06-01 13:20:00,68.29,68.33,68.27,68.33,4800.0,45.5094,45.5361,45.4961,45.5361,4800.0
2006-06-01 13:30:00,68.37,68.42,68.36,68.41,8100.0,45.5627,45.596,45.5561,45.5894,8100.0
2006-06-01 13:40:00,68.41,68.55,68.4,68.49,11200.0,45.5894,45.6827,45.5827,45.6427,11200.0
2006-06-01 13:50:00,68.51,68.55,68.5,68.55,6900.0,45.656,45.6827,45.6494,45.6827,6900.0
2006-06-01 14:00:00,68.54,68.56,68.38,68.39,15100.0,45.676,45.6893,45.5694,45.576,15100.0
2006-06-01 14:10:00,68.39,68.56,68.3,68.54,20700.0,45.576,45.6893,45.5161,45.676,20700.0
2006-06-01 14:20:00,68.57,68.64,68.5,68.63,10600.0,45.696,45.7427,45.6494,45.736,10600.0
2006-06-01 14:30:00,68.62,68.71,68.58,68.64,14800.0,45.7293,45.7893,45.7027,45.7427,14800.0
2006-06-01 14:40:00,68.64,68.69,68.59,68.68,4900.0,45.7427,45.776,45.7093,45.7693,4900.0
2006-06-01 14:50:00,68.68,68.68,68.59,68.63,7100.0,45.7693,45.7693,45.7093,45.736,7100.0
2006-06-01 15:00:00,68.62,68.63,68.5,68.52,14700.0,45.7293,45.736,45.6494,45.6627,14700.0
2006-06-01 15:10:00,68.55,68.56,68.48,68.54,11000.0,45.6827,45.6893,45.636,45.676,11000.0
2006-06-01 15:20:00,68.54,68.79,68.54,68.78,17800.0,45.676,45.8426,45.676,45.8359,17800.0
2006-06-01 15:30:00,68.79,68.88,68.73,68.87,25500.0,45.8426,45.9026,45.8026,45.8959,25500.0
2006-06-01 15:40:00,68.88,69.03,68.88,68.97,28600.0,45.9026,46.0026,45.9026,45.9626,28600.0
2006-06-01 15:50:00,69.03,69.04,68.96,68.99,49000.0,46.0026,46.0092,45.9559,45.9759,49000.0
2006-06-02 09:30:00,68.99,69.72,68.99,69.43,37300.0,45.9759,46.4624,45.9759,46.2691,37300.0
2006-06-02 09:40:00,69.46,69.54,68.85,68.89,47100.0,46.2891,46.3424,45.8826,45.9093,47100.0
2006-06-02 09:50:00,68.87,68.97,68.36,68.39,38200.0,45.8959,45.9626,45.5561,45.576,38200.0
2006-06-02 10:00:00,68.39,68.59,68.3,68.57,49300.0,45.576,45.7093,45.5161,45.696,49300.0
2006-06-02 10:10:00,68.58,68.7,68.49,68.57,20100.0,45.7027,45.7826,45.6427,45.696,20100.0
2006-06-02 10:20:00,68.61,68.67,68.45,68.65,15000.0,45.7227,45.7626,45.616,45.7493,15000.0
2006-06-02 10:30:00,68.62,68.93,68.62,68.92,26900.0,45.7293,45.9359,45.7293,45.9292,26900.0
2006-06-02 10:40:00,68.86,69.17,68.77,69.06,23800.0,45.8893,46.0958,45.8293,46.0225,23800.0
2006-06-02 10:50:00,69.03,69.04,68.72,68.72,14800.0,46.0026,46.0092,45.796,45.796,14800.0
2006-06-02 11:00:00,68.76,68.82,68.51,68.66,14900.0,45.8226,45.8626,45.656,45.756,14900.0
2006-06-02 11:10:00,68.68,68.74,68.61,68.61,13700.0,45.7693,45.8093,45.7227,45.7227,13700.0
2006-06-02 11:20:00,68.56,68.65,68.29,68.37,9700.0,45.6893,45.7493,45.5094,45.5627,9700.0
2006-06-02 11:30:00,68.4,68.43,68.15,68.28,13200.0,45.5827,45.6027,45.4161,45.5027,13200.0
2006-06-02 11:40:00,68.3,68.32,67.85,67.95,25000.0,45.5161,45.5294,45.2162,45.2828,25000.0
2006-06-02 11:50:00,67.96,67.96,67.79,67.81,21900.0,45.2895,45.2895,45.1762,45.1895,21900.0
2006-06-02 12:00:00,67.78,67.95,67.75,67.95,29600.0,45.1695,45.2828,45.1495,45.2828,29600.0
2006-06-02 12:10:00,67.95,68.0,67.84,67.85,16700.0,45.2828,45.3161,45.2095,45.2162,16700.0
2006-06-02 12:20:00,67.86,67.94,67.84,67.9,15100.0,45.2228,45.2762,45.2095,45.2495,15100.0
2006-06-02 12:30:00,67.92,67.97,67.88,67.94,17200.0,45.2628,45.2962,45.2362,45.2762,17200.0
2006-06-02 12:40:00,67.95,67.97,67.83,67.96,16700.0,45.2828,45.2962,45.2029,45.2895,16700.0
2006-06-02 12:50:00,67.98,68.07,67.87,68.0,21800.0,45.3028,45.3628,45.2295,45.3161,21800.0
2006-06-02 13:00:00,67.98,68.0,67.89,67.97,7200.0,45.3028,45.3161,45.2428,45.2962,7200.0
2006-06-02 13:10:00,67.98,68.02,67.92,68.0,12200.0,45.3028,45.3295,45.2628,45.3161,12200.0
2006-06-02 13:20:00,68.02,68.12,67.98,68.12,14100.0,45.3295,45.3961,45.3028,45.3961,14100.0
2006-06-02 13:30:00,68.12,68.15,68.01,68.01,15400.0,45.3961,45.4161,45.3228,45.3228,15400.0
2006-06-02 13:40:00,68.01,68.06,67.91,67.91,10600.0,45.3228,45.3561,45.2562,45.2562,10600.0
2006-06-02 13:50:00,67.91,67.99,67.86,67.99,16100.0,45.2562,45.3095,45.2228,45.3095,16100.0
2006-06-02 14:00:00,67.99,68.08,67.91,68.08,12100.0,45.3095,45.3695,45.2562,45.3695,12100.0
2006-06-02 14:10:00,68.1,68.11,68.0,68.11,14400.0,45.3828,45.3895,45.3161,45.3895,14400.0
2006-06-02 14:20:00,68.09,68.09,67.85,67.94,13200.0,45.3761,45.3761,45.2162,45.2762,13200.0
2006-06-02 14:30:00,67.9,68.24,67.9,68.18,22700.0,45.2495,45.4761,45.2495,45.4361,22700.0
2006-06-02 14:40:00,68.18,68.21,68.08,68.2,16300.0,45.4361,45.4561,45.3695,45.4494,16300.0
2006-06-02 14:50:00,68.21,68.23,68.12,68.2,21000.0,45.4561,45.4694,45.3961,45.4494,21000.0
2006-06-02 15:00:00,68.2,68.22,67.99,68.16,24600.0,45.4494,45.4628,45.3095,45.4228,24600.0
2006-06-02 15:10:00,68.15,68.29,68.13,68.29,17100.0,45.4161,45.5094,45.4028,45.5094,17100.0
2006-06-02 15:20:00,68.29,68.31,68.13,68.18,19100.0,45.5094,45.5227,45.4028,45.4361,19100.0
2006-06-02 15:30:00,68.18,68.37,68.15,68.33,32100.0,45.4361,45.5627,45.4161,45.5361,32100.0
2006-06-02 15:40:00,68.37,68.48,68.17,68.2,25100.0,45.5627,45.636,45.4294,45.4494,25100.0
2006-06-02 15:50:00,68.21,68.31,68.19,68.31,38700.0,45.4561,45.5227,45.4428,45.5227,38700.0
2006-06-05 09:30:00,68.31,68.44,68.11,68.22,26400.0,45.5227,45.6094,45.3895,45.4628,26400.0
2006-06-05 09:40:00,68.18,68.56,68.1,68.56,41700.0,45.4361,45.6893,45.3828,45.6893,41700.0
2006-06-05 09:50:00,68.56,68.57,68.4,68.55,35000.0,45.6893,45.696,45.5827,45.6827,35000.0
2006-06-05 10:00:00,68.53,68.56,68.35,68.47,32000.0,45.6693,45.6893,45.5494,45.6294,32000.0
2006-06-05 10:10:00,68.47,68.91,68.4,68.88,27700.0,45.6294,45.9226,45.5827,45.9026,27700.0
2006-06-05 10:20:00,68.89,69.07,68.84,69.05,36500.0,45.9093,46.0292,45.8759,46.0159,36500.0
2006-06-05 10:30:00,69.05,69.05,68.89,69.02,29700.0,46.0159,46.0159,45.9093,45.9959,29700.0
2006-06-05 10:40:00,69.02,69.35,68.95,69.32,48400.0,45.9959,46.2158,45.9492,46.1958,48400.0
2006-06-05 10:50:00,69.33,69.35,69.19,69.27,37200.0,46.2025,46.2158,46.1092,46.1625,37200.0
2006-06-05 11:00:00,69.28,69.5,69.28,69.41,21200.0,46.1692,46.3158,46.1692,46.2558,21200.0
2006-06-05 11:10:00,69.41,69.51,69.35,69.39,12300.0,46.2558,46.3224,46.2158,46.2425,12300.0
2006-06-05 11:20:00,69.38,69.43,69.3,69.31,18700.0,46.2358,46.2691,46.1825,46.1891,18700.0
2006-06-05 11:30:00,69.28,69.3,69.11,69.15,13600.0,46.1692,46.1825,46.0559,46.0825,13600.0
2006-06-05 11:40:00,69.15,69.28,69.15,69.19,13400.0,46.0825,46.1692,46.0825,46.1092,13400.0
2006-06-05 11:50:00,69.18,69.18,68.9,68.91,25000.0,46.1025,46.1025,45.9159,45.9226,25000.0
2006-06-05 12:00:00,68.85,68.88,68.68,68.7,32000.0,45.8826,45.9026,45.7693,45.7826,32000.0
2006-06-05 12:10:00,68.71,68.72,68.63,68.69,13900.0,45.7893,45.796,45.736,45.776,13900.0
2006-06-05 12:20:00,68.68,68.69,68.59,68.63,23200.0,45.7693,45.776,45.7093,45.736,23200.0
2006-06-05 12:30:00,68.62,68.79,68.6,68.79,14400.0,45.7293,45.8426,45.716,45.8426,14400.0
2006-06-05 12:40:00,68.8,68.89,68.75,68.89,17600.0,45.8493,45.9093,45.816,45.9093,17600.0
2006-06-05 12:50:00,68.88,68.95,68.88,68.93,10800.0,45.9026,45.9492,45.9026,45.9359,10800.0
2006-06-05 13:00:00,68.93,69.0,68.91,68.96,19700.0,45.9359,45.9826,45.9226,45.9559,19700.0
2006-06-05 13:10:00,68.92,68.95,68.79,68.92,15200.0,45.9292,45.9492,45.8426,45.9292,15200.0
2006-06-05 13:20:00,68.92,68.92,68.73,68.84,14000.0,45.9292,45.9292,45.8026,45.8759,14000.0
2006-06-05 13:30:00,68.85,68.93,68.85,68.89,13300.0,45.8826,45.9359,45.8826,45.9093,13300.0
2006-06-05 13:40:00,68.87,68.99,68.82,68.97,11300.0,45.8959,45.9759,45.8626,45.9626,11300.0
2006-06-05 13:50:00,68.9,68.92,68.81,68.82,22200.0,45.9159,45.9292,45.8559,45.8626,22200.0
2006-06-05 14:00:00,68.82,68.82,68.41,68.41,13600.0,45.8626,45.8626,45.5894,45.5894,13600.0
2006-06-05 14:10:00,68.41,68.47,68.1,68.1,29300.0,45.5894,45.6294,45.3828,45.3828,29300.0
2006-06-05 14:20:00,68.1,68.11,67.9,68.09,46800.0,45.3828,45.3895,45.2495,45.3761,46800.0
2006-06-05 14:30:00,68.07,68.07,67.76,67.86,31000.0,45.3628,45.3628,45.1562,45.2228,31000.0
2006-06-05 14:40:00,67.86,68.07,67.81,68.05,19600.0,45.2228,45.3628,45.1895,45.3495,19600.0
2006-06-05 14:50:00,68.04,68.04,67.89,67.89,13500.0,45.3428,45.3428,45.2428,45.2428,13500.0
2006-06-05 15:00:00,67.9,67.9,67.79,67.84,21900.0,45.2495,45.2495,45.1762,45.2095,21900.0
2006-06-05 15:10:00,67.85,67.91,67.65,67.84,31800.0,45.2162,45.2562,45.0829,45.2095,31800.0
2006-06-05 15:20:00,67.88,67.9,67.71,67.72,17400.0,45.2362,45.2495,45.1229,45.1295,17400.0
2006-06-05 15:30:00,67.73,67.8,67.68,67.78,17400.0,45.1362,45.1829,45.1029,45.1695,17400.0
2006-06-05 15:40:00,67.78,67.78,67.31,67.33,27200.0,45.1695,45.1695,44.8563,44.8696,27200.0
2006-06-05 15:50:00,67.33,67.4,67.33,67.34,31200.0,44.8696,44.9163,44.8696,44.8763,31200.0
2006-06-06 09:30:00,67.65,67.93,67.5,67.54,20600.0,45.0829,45.2695,44.9829,45.0096,20600.0
2006-06-06 09:40:00,67.48,67.63,67.29,67.3,18500.0,44.9696,45.0696,44.843,44.8497,18500.0
2006-06-06 09:50:00,67.3,67.39,66.78,66.81,26800.0,44.8497,44.9096,44.5031,44.5231,26800.0
2006-06-06 10:00:00,66.78,67.0,66.68,66.82,26100.0,44.5031,44.6497,44.4365,44.5298,26100.0
2006-06-06 10:10:00,66.81,66.81,66.56,66.61,35300.0,44.5231,44.5231,44.3565,44.3898,35300.0
2006-06-06 10:20:00,66.6,66.7,66.52,66.65,28500.0,44.3832,44.4498,44.3299,44.4165,28500.0
2006-06-06 10:30:00,66.64,66.74,66.61,66.69,35300.0,44.4098,44.4765,44.3898,44.4431,35300.0
2006-06-06 10:40:00,66.69,66.76,66.64,66.67,39200.0,44.4431,44.4898,44.4098,44.4298,39200.0
2006-06-06 10:50:00,66.67,66.8,66.58,66.64,35300.0,44.4298,44.5164,44.3698,44.4098,35300.0
2006-06-06 11:00:00,66.66,66.7,66.54,66.67,45500.0,44.4232,44.4498,44.3432,44.4298,45500.0
2006-06-06 11:10:00,66.69,66.72,66.54,66.71,35300.0,44.4431,44.4631,44.3432,44.4565,35300.0
2006-06-06 11:20:00,66.71,66.74,66.54,66.63,39700.0,44.4565,44.4765,44.3432,44.4032,39700.0
2006-06-06 11:30:00,66.6,66.68,66.33,66.41,40200.0,44.3832,44.4365,44.2032,44.2565,40200.0
2006-06-06 11:40:00,66.41,66.5,66.3,66.47,17200.0,44.2565,44.3165,44.1832,44.2965,17200.0
2006-06-06 11:50:00,66.46,66.46,66.3,66.35,21200.0,44.2899,44.2899,44.1832,44.2166,21200.0
2006-06-06 12:00:00,66.36,66.43,66.32,66.41,17900.0,44.2232,44.2699,44.1966,44.2565,17900.0
2006-06-06 12:10:00,66.41,66.72,66.39,66.61,36800.0,44.2565,44.4631,44.2432,44.3898,36800.0
2006-06-06 12:20:00,66.56,66.56,66.35,66.37,85900.0,44.3565,44.3565,44.2166,44.2299,85900.0
2006-06-06 12:30:00,66.38,66.55,66.37,66.55,20800.0,44.2366,44.3498,44.2299,44.3498,20800.0
2006-06-06 12:40:00,66.57,66.8,66.57,66.63,27300.0,44.3632,44.5164,44.3632,44.4032,27300.0
2006-06-06 12:50:00,66.64,66.92,66.64,66.83,31900.0,44.4098,44.5964,44.4098,44.5364,31900.0
2006-06-06 13:00:00,66.83,66.94,66.73,66.86,22600.0,44.5364,44.6097,44.4698,44.5564,22600.0
2006-06-06 13:10:00,66.82,66.83,66.58,66.58,8400.0,44.5298,44.5364,44.3698,44.3698,8400.0
2006-06-06 13:20:00,66.59,66.9,66.59,66.75,14600.0,44.3765,44.5831,44.3765,44.4831,14600.0
2006-06-06 13:30:00,66.75,66.8,66.59,66.63,16500.0,44.4831,44.5164,44.3765,44.4032,16500.0
2006-06-06 13:40:00,66.64,66.64,66.34,66.48,24500.0,44.4098,44.4098,44.2099,44.3032,24500.0
2006-06-06 13:50:00,66.5,66.65,66.42,66.58,25200.0,44.3165,44.4165,44.2632,44.3698,25200.0
2006-06-06 14:00:00,66.58,66.59,66.38,66.5,36100.0,44.3698,44.3765,44.2366,44.3165,36100.0
2006-06-06 14:10:00,66.5,66.56,66.42,66.5,28200.0,44.3165,44.3565,44.2632,44.3165,28200.0
2006-06-06 14:20:00,66.52,66.67,66.43,66.59,18300.0,44.3299,44.4298,44.2699,44.3765,18300.0
2006-06-06 14:30:00,66.64,66.73,66.49,66.49,24300.0,44.4098,44.4698,44.3099,44.3099,24300.0
2006-06-06 14:40:00,66.53,66.59,66.24,66.43,27200.0,44.3365,44.3765,44.1433,44.2699,27200.0
2006-06-06 14:50:00,66.42,66.54,66.28,66.35,16700.0,44.2632,44.3432,44.1699,44.2166,16700.0
2006-06-06 15:00:00,66.35,66.58,66.34,66.47,27600.0,44.2166,44.3698,44.2099,44.2965,27600.0
2006-06-06 15:10:00,66.47,66.52,66.18,66.2,27800.0,44.2965,44.3299,44.1033,44.1166,27800.0
2006-06-06 15:20:00,66.2,66.33,66.2,66.32,13100.0,44.1166,44.2032,44.1166,44.1966,13100.0
2006-06-06 15:30:00,66.33,66.49,66.23,66.49,33400.0,44.2032,44.3099,44.1366,44.3099,33400.0
2006-06-06 15:40:00,67.1,67.1,66.5,66.56,71400.0,44.7164,44.7164,44.3165,44.3565,71400.0
2006-06-06 15:50:00,66.56,66.57,66.44,66.55,64500.0,44.3565,44.3632,44.2765,44.3498,64500.0
2006-06-07 09:30:00,66.75,66.8,66.28,66.35,19300.0,44.4831,44.5164,44.1699,44.2166,19300.0
2006-06-07 09:40:00,66.35,66.58,66.24,66.58,23100.0,44.2166,44.3698,44.1433,44.3698,23100.0
2006-06-07 09:50:00,66.53,66.55,66.11,66.22,17100.0,44.3365,44.3498,44.0566,44.1299,17100.0
2006-06-07 10:00:00,66.21,66.85,66.21,66.83,17300.0,44.1233,44.5498,44.1233,44.5364,17300.0
2006-06-07 10:10:00,66.78,66.93,66.78,66.85,21300.0,44.5031,44.6031,44.5031,44.5498,21300.0
2006-06-07 10:20:00,66.84,66.84,66.6,66.81,27000.0,44.5431,44.5431,44.3832,44.5231,27000.0
2006-06-07 10:30:00,66.78,66.84,66.65,66.68,19800.0,44.5031,44.5431,44.4165,44.4365,19800.0
2006-06-07 10:40:00,66.66,66.75,66.63,66.66,35200.0,44.4232,44.4831,44.4032,44.4232,35200.0
2006-06-07 10:50:00,66.67,66.86,66.64,66.77,18200.0,44.4298,44.5564,44.4098,44.4965,18200.0
2006-06-07 11:00:00,66.8,66.93,66.67,66.72,23200.0,44.5164,44.6031,44.4298,44.4631,23200.0
2006-06-07 11:10:00,66.67,66.79,66.66,66.71,11900.0,44.4298,44.5098,44.4232,44.4565,11900.0
2006-06-07 11:20:00,66.73,66.8,66.71,66.75,8300.0,44.4698,44.5164,44.4565,44.4831,8300.0
2006-06-07 11:30:00,66.79,66.96,66.78,66.95,42200.0,44.5098,44.6231,44.5031,44.6164,42200.0
2006-06-07 11:40:00,67.0,67.1,66.99,67.07,11300.0,44.6497,44.7164,44.6431,44.6964,11300.0
2006-06-07 11:50:00,67.07,67.33,67.02,67.33,17000.0,44.6964,44.8696,44.6631,44.8696,17000.0
2006-06-07 12:00:00,67.31,67.46,67.23,67.42,14900.0,44.8563,44.9563,44.803,44.9296,14900.0
2006-06-07 12:10:00,67.4,67.42,67.29,67.33,10700.0,44.9163,44.9296,44.843,44.8696,10700.0
2006-06-07 12:20:00,67.31,67.31,67.11,67.14,11300.0,44.8563,44.8563,44.723,44.743,11300.0
2006-06-07 12:30:00,67.13,67.14,66.96,66.96,8600.0,44.7364,44.743,44.6231,44.6231,8600.0
2006-06-07 12:40:00,66.96,67.1,66.96,67.09,16400.0,44.6231,44.7164,44.6231,44.7097,16400.0
2006-06-07 12:50:00,67.07,67.11,67.01,67.11,20500.0,44.6964,44.723,44.6564,44.723,20500.0
2006-06-07 13:00:00,67.11,67.18,67.07,67.07,15900.0,44.723,44.7697,44.6964,44.6964,15900.0
2006-06-07 13:10:00,67.08,67.28,67.06,67.26,12600.0,44.703,44.8363,44.6897,44.823,12600.0
2006-06-07 13:20:00,67.21,67.23,67.12,67.19,13600.0,44.7897,44.803,44.7297,44.7764,13600.0
2006-06-07 13:30:00,67.18,67.22,67.0,67.01,17100.0,44.7697,44.7963,44.6497,44.6564,17100.0
2006-06-07 13:40:00,67.01,67.16,66.97,67.1,51300.0,44.6564,44.7564,44.6297,44.7164,51300.0
2006-06-07 13:50:00,67.1,67.15,67.05,67.06,21100.0,44.7164,44.7497,44.6831,44.6897,21100.0
2006-06-07 14:00:00,67.05,67.06,66.98,67.0,62200.0,44.6831,44.6897,44.6364,44.6497,62200.0
2006-06-07 14:10:00,67.0,67.05,66.94,67.03,44300.0,44.6497,44.6831,44.6097,44.6697,44300.0
2006-06-07 14:20:00,67.01,67.23,66.89,67.15,29400.0,44.6564,44.803,44.5764,44.7497,29400.0
2006-06-07 14:30:00,67.11,67.19,67.02,67.14,17200.0,44.723,44.7764,44.6631,44.743,17200.0
2006-06-07 14:40:00,67.14,67.14,66.86,66.89,18400.0,44.743,44.743,44.5564,44.5764,18400.0
2006-06-07 14:50:00,66.9,67.06,66.88,66.97,20900.0,44.5831,44.6897,44.5698,44.6297,20900.0
2006-06-07 15:00:00,66.99,67.15,66.83,66.85,20900.0,44.6431,44.7497,44.5364,44.5498,20900.0
2006-06-07 15:10:00,66.85,66.85,66.52,66.52,28600.0,44.5498,44.5498,44.3299,44.3299,28600.0
2006-06-07 15:20:00,66.55,66.71,66.55,66.56,51900.0,44.3498,44.4565,44.3498,44.3565,51900.0
2006-06-07 15:30:00,66.56,66.72,66.54,66.58,46300.0,44.3565,44.4631,44.3432,44.3698,46300.0
2006-06-07 15:40:00,66.58,66.63,66.34,66.34,31900.0,44.3698,44.4032,44.2099,44.2099,31900.0
2006-06-07 15:50:00,66.33,66.45,66.28,66.32,88700.0,44.2032,44.2832,44.1699,44.1966,88700.0
2006-06-08 09:30:00,65.65,65.85,65.4,65.4,44700.0,43.7501,43.8834,43.5835,43.5835,44700.0
2006-06-08 09:40:00,65.26,65.74,65.0,65.55,71700.0,43.4902,43.8101,43.3169,43.6834,71700.0
2006-06-08 09:50:00,65.55,65.67,65.05,65.15,63400.0,43.6834,43.7634,43.3502,43.4169,63400.0
2006-06-08 10:00:00,65.15,65.18,64.5,64.78,68400.0,43.4169,43.4369,42.9837,43.1703,68400.0
2006-06-08 10:10:00,64.79,65.11,64.74,64.86,26800.0,43.177,43.3902,43.1436,43.2236,26800.0
2006-06-08 10:20:00,64.84,64.9,64.62,64.64,26400.0,43.2103,43.2503,43.0637,43.077,26400.0
2006-06-08 10:30:00,64.61,64.82,64.37,64.52,43700.0,43.057,43.1969,42.8971,42.997,43700.0
2006-06-08 10:40:00,64.54,64.55,64.23,64.34,37500.0,43.0104,43.017,42.8038,42.8771,37500.0
2006-06-08 10:50:00,64.35,64.35,64.06,64.35,28300.0,42.8837,42.8837,42.6905,42.8837,28300.0
2006-06-08 11:00:00,64.35,64.51,64.26,64.45,29100.0,42.8837,42.9904,42.8238,42.9504,29100.0
2006-06-08 11:10:00,64.45,64.45,63.74,63.74,42500.0,42.9504,42.9504,42.4772,42.4772,42500.0
2006-06-08 11:20:00,63.75,63.87,63.54,63.81,41500.0,42.4839,42.5639,42.3439,42.5239,41500.0
2006-06-08 11:30:00,63.75,63.76,63.41,63.62,49600.0,42.4839,42.4906,42.2573,42.3973,49600.0
2006-06-08 11:40:00,63.63,63.64,63.38,63.51,26900.0,42.4039,42.4106,42.2373,42.3239,26900.0
2006-06-08 11:50:00,63.51,63.51,63.07,63.32,48300.0,42.3239,42.3239,42.0307,42.1973,48300.0
2006-06-08 12:00:00,63.4,63.79,63.29,63.79,42700.0,42.2506,42.5105,42.1773,42.5105,42700.0
2006-06-08 12:10:00,63.79,64.07,63.75,63.82,46800.0,42.5105,42.6971,42.4839,42.5305,46800.0
2006-06-08 12:20:00,63.82,64.11,63.71,63.96,23200.0,42.5305,42.7238,42.4572,42.6238,23200.0
2006-06-08 12:30:00,63.91,64.25,63.89,64.25,18500.0,42.5905,42.8171,42.5772,42.8171,18500.0
2006-06-08 12:40:00,64.29,64.39,64.24,64.36,22500.0,42.8437,42.9104,42.8104,42.8904,22500.0
2006-06-08 12:50:00,64.39,64.57,64.39,64.53,36900.0,42.9104,43.0303,42.9104,43.0037,36900.0
2006-06-08 13:00:00,64.53,64.56,64.4,64.4,45800.0,43.0037,43.0237,42.9171,42.9171,45800.0
2006-06-08 13:10:00,64.4,64.72,64.34,64.52,23600.0,42.9171,43.1303,42.8771,42.997,23600.0
2006-06-08 13:20:00,64.46,64.55,64.33,64.54,22100.0,42.957,43.017,42.8704,43.0104,22100.0
2006-06-08 13:30:00,64.55,64.88,64.52,64.8,37900.0,43.017,43.2369,42.997,43.1836,37900.0
2006-06-08 13:40:00,64.86,65.08,64.6,64.71,32300.0,43.2236,43.3702,43.0503,43.1236,32300.0
2006-06-08 13:50:00,64.73,65.08,64.69,65.08,39100.0,43.137,43.3702,43.1103,43.3702,39100.0
2006-06-08 14:00:00,65.08,65.19,64.87,64.94,43600.0,43.3702,43.4435,43.2303,43.2769,43600.0
2006-06-08 14:10:00,64.94,65.19,64.87,65.15,19700.0,43.2769,43.4435,43.2303,43.4169,19700.0
2006-06-08 14:20:00,65.15,65.39,65.08,65.3,32400.0,43.4169,43.5768,43.3702,43.5168,32400.0
2006-06-08 14:30:00,65.3,65.57,65.19,65.56,34500.0,43.5168,43.6968,43.4435,43.6901,34500.0
2006-06-08 14:40:00,65.56,65.56,65.2,65.22,29400.0,43.6901,43.6901,43.4502,43.4635,29400.0
2006-06-08 14:50:00,65.22,65.33,65.12,65.33,29100.0,43.4635,43.5368,43.3969,43.5368,29100.0
2006-06-08 15:00:00,65.32,65.58,65.32,65.58,30500.0,43.5302,43.7034,43.5302,43.7034,30500.0
2006-06-08 15:10:00,65.58,65.97,65.58,65.85,40000.0,43.7034,43.9633,43.7034,43.8834,40000.0
2006-06-08 15:20:00,65.81,65.85,65.49,65.59,49500.0,43.8567,43.8834,43.6434,43.7101,49500.0
2006-06-08 15:30:00,65.61,66.11,65.6,66.11,29300.0,43.7234,44.0566,43.7168,44.0566,29300.0
2006-06-08 15:40:00,66.11,66.12,65.76,65.8,45700.0,44.0566,44.0633,43.8234,43.85,45700.0
2006-06-08 15:50:00,65.78,65.86,65.76,65.8,77100.0,43.8367,43.89,43.8234,43.85,77100.0
2006-06-09 09:30:00,65.65,66.07,65.65,65.98,34300.0,43.7501,44.03,43.7501,43.97,34300.0
2006-06-09 09:40:00,65.95,66.03,65.86,66.02,41400.0,43.95,44.0033,43.89,43.9966,41400.0
2006-06-09 09:50:00,66.03,66.31,66.0,66.25,43600.0,44.0033,44.1899,43.9833,44.1499,43600.0
2006-06-09 10:00:00,66.2,66.31,65.86,66.01,30900.0,44.1166,44.1899,43.89,43.99,30900.0
2006-06-09 10:10:00,66.06,66.3,65.94,65.95,29900.0,44.0233,44.1832,43.9433,43.95,29900.0
2006-06-09 10:20:00,65.93,66.29,65.88,66.29,20600.0,43.9367,44.1766,43.9033,44.1766,20600.0
2006-06-09 10:30:00,66.28,66.33,66.22,66.29,25800.0,44.1699,44.2032,44.1299,44.1766,25800.0
2006-06-09 10:40:00,66.29,66.3,66.13,66.18,21100.0,44.1766,44.1832,44.07,44.1033,21100.0
2006-06-09 10:50:00,66.18,66.21,65.97,66.0,17700.0,44.1033,44.1233,43.9633,43.9833,17700.0
2006-06-09 11:00:00,65.97,66.06,65.84,65.94,17300.0,43.9633,44.0233,43.8767,43.9433,17300.0
2006-06-09 11:10:00,65.95,65.99,65.77,65.96,22000.0,43.95,43.9767,43.83,43.9567,22000.0
2006-06-09 11:20:00,65.96,66.09,65.96,66.08,19000.0,43.9567,44.0433,43.9567,44.0366,19000.0
2006-06-09 11:30:00,66.07,66.17,65.74,65.75,16300.0,44.03,44.0966,43.8101,43.8167,16300.0
2006-06-09 11:40:00,65.74,65.74,65.54,65.6,32400.0,43.8101,43.8101,43.6768,43.7168,32400.0
2006-06-09 11:50:00,65.6,65.65,65.38,65.4,17600.0,43.7168,43.7501,43.5701,43.5835,17600.0
2006-06-09 12:00:00,65.4,65.53,65.38,65.45,13900.0,43.5835,43.6701,43.5701,43.6168,13900.0
2006-06-09 12:10:00,65.42,65.44,65.29,65.41,16400.0,43.5968,43.6101,43.5102,43.5901,16400.0
2006-06-09 12:20:00,65.38,65.46,65.25,65.3,10700.0,43.5701,43.6235,43.4835,43.5168,10700.0
2006-06-09 12:30:00,65.3,65.39,65.29,65.36,12100.0,43.5168,43.5768,43.5102,43.5568,12100.0
2006-06-09 12:40:00,65.35,65.49,65.2,65.25,10900.0,43.5501,43.6434,43.4502,43.4835,10900.0
2006-06-09 12:50:00,65.28,65.34,65.16,65.16,28500.0,43.5035,43.5435,43.4235,43.4235,28500.0
2006-06-09 13:00:00,65.2,65.29,65.2,65.29,11500.0,43.4502,43.5102,43.4502,43.5102,11500.0
2006-06-09 13:10:00,65.29,65.3,65.16,65.3,26000.0,43.5102,43.5168,43.4235,43.5168,26000.0
2006-06-09 13:20:00,65.3,65.3,65.1,65.1,35700.0,43.5168,43.5168,43.3835,43.3835,35700.0
2006-06-09 13:30:00,65.13,65.37,65.12,65.35,20500.0,43.4035,43.5635,43.3969,43.5501,20500.0
2006-06-09 13:40:00,65.35,65.45,65.27,65.43,12800.0,43.5501,43.6168,43.4968,43.6035,12800.0
2006-06-09 13:50:00,65.43,65.56,65.39,65.39,15400.0,43.6035,43.6901,43.5768,43.5768,15400.0
2006-06-09 14:00:00,65.39,65.56,65.39,65.53,17600.0,43.5768,43.6901,43.5768,43.6701,17600.0
2006-06-09 14:10:00,65.54,65.59,65.51,65.55,52700.0,43.6768,43.7101,43.6568,43.6834,52700.0
2006-06-09 14:20:00,65.54,65.66,65.54,65.66,13100.0,43.6768,43.7567,43.6768,43.7567,13100.0
2006-06-09 14:30:00,65.65,65.69,65.52,65.63,11500.0,43.7501,43.7767,43.6634,43.7367,11500.0
2006-06-09 14:40:00,65.62,65.79,65.6,65.75,11500.0,43.7301,43.8434,43.7168,43.8167,11500.0
2006-06-09 14:50:00,65.71,65.9,65.71,65.74,14700.0,43.7901,43.9167,43.7901,43.8101,14700.0
2006-06-09 15:00:00,65.7,65.7,65.55,65.59,16400.0,43.7834,43.7834,43.6834,43.7101,16400.0
2006-06-09 15:10:00,65.57,65.57,65.48,65.52,21300.0,43.6968,43.6968,43.6368,43.6634,21300.0
2006-06-09 15:20:00,65.51,65.51,65.42,65.51,30900.0,43.6568,43.6568,43.5968,43.6568,30900.0
2006-06-09 15:30:00,65.51,65.55,65.44,65.53,23500.0,43.6568,43.6834,43.6101,43.6701,23500.0
2006-06-09 15:40:00,65.55,65.59,65.44,65.45,19000.0,43.6834,43.7101,43.6101,43.6168,19000.0
2006-06-09 15:50:00,65.47,65.5,65.4,65.45,137000.0,43.6301,43.6501,43.5835,43.6168,137000.0
2006-06-12 09:30:00,65.96,65.96,65.65,65.65,18100.0,43.9567,43.9567,43.7501,43.7501,18100.0
2006-06-12 09:40:00,65.64,66.2,65.53,65.65,37700.0,43.7434,44.1166,43.6701,43.7501,37700.0
2006-06-12 09:50:00,65.65,65.67,65.5,65.54,36500.0,43.7501,43.7634,43.6501,43.6768,36500.0
2006-06-12 10:00:00,65.54,65.54,65.26,65.41,54000.0,43.6768,43.6768,43.4902,43.5901,54000.0
2006-06-12 10:10:00,65.41,65.49,65.3,65.39,34000.0,43.5901,43.6434,43.5168,43.5768,34000.0
2006-06-12 10:20:00,65.4,65.49,65.3,65.43,64900.0,43.5835,43.6434,43.5168,43.6035,64900.0
2006-06-12 10:30:00,65.43,65.55,65.43,65.49,25700.0,43.6035,43.6834,43.6035,43.6434,25700.0
2006-06-12 10:40:00,65.49,65.51,65.42,65.49,82900.0,43.6434,43.6568,43.5968,43.6434,82900.0
2006-06-12 10:50:00,65.5,65.55,65.43,65.5,81600.0,43.6501,43.6834,43.6035,43.6501,81600.0
2006-06-12 11:00:00,65.5,65.5,65.37,65.46,29800.0,43.6501,43.6501,43.5635,43.6235,29800.0
2006-06-12 11:10:00,65.46,65.54,65.3,65.3,24000.0,43.6235,43.6768,43.5168,43.5168,24000.0
2006-06-12 11:20:00,65.3,65.44,65.29,65.29,74100.0,43.5168,43.6101,43.5102,43.5102,74100.0
2006-06-12 11:30:00,65.27,65.37,65.14,65.32,19400.0,43.4968,43.5635,43.4102,43.5302,19400.0
2006-06-12 11:40:00,65.33,65.33,65.19,65.32,21400.0,43.5368,43.5368,43.4435,43.5302,21400.0
2006-06-12 11:50:00,65.3,65.41,65.3,65.38,46700.0,43.5168,43.5901,43.5168,43.5701,46700.0
2006-06-12 12:00:00,65.38,65.44,65.24,65.34,37600.0,43.5701,43.6101,43.4768,43.5435,37600.0
2006-06-12 12:10:00,65.35,65.36,65.28,65.33,11800.0,43.5501,43.5568,43.5035,43.5368,11800.0
2006-06-12 12:20:00,65.31,65.31,65.23,65.3,19900.0,43.5235,43.5235,43.4702,43.5168,19900.0
2006-06-12 12:30:00,65.26,65.27,65.12,65.22,12000.0,43.4902,43.4968,43.3969,43.4635,12000.0
2006-06-12 12:40:00,65.2,65.34,65.2,65.3,20800.0,43.4502,43.5435,43.4502,43.5168,20800.0
2006-06-12 12:50:00,65.28,65.29,65.19,65.22,11800.0,43.5035,43.5102,43.4435,43.4635,11800.0
2006-06-12 13:00:00,65.21,65.26,65.16,65.25,19000.0,43.4569,43.4902,43.4235,43.4835,19000.0
2006-06-12 13:10:00,65.26,65.26,65.15,65.15,15600.0,43.4902,43.4902,43.4169,43.4169,15600.0
2006-06-12 13:20:00,65.14,65.19,65.13,65.18,29700.0,43.4102,43.4435,43.4035,43.4369,29700.0
2006-06-12 13:30:00,65.19,65.19,65.14,65.17,12900.0,43.4435,43.4435,43.4102,43.4302,12900.0
2006-06-12 13:40:00,65.2,65.31,65.17,65.3,9000.0,43.4502,43.5235,43.4302,43.5168,9000.0
2006-06-12 13:50:00,65.35,65.38,65.28,65.34,19600.0,43.5501,43.5701,43.5035,43.5435,19600.0
2006-06-12 14:00:00,65.31,65.33,65.15,65.15,10500.0,43.5235,43.5368,43.4169,43.4169,10500.0
2006-06-12 14:10:00,65.16,65.23,65.0,65.02,40000.0,43.4235,43.4702,43.3169,43.3302,40000.0
2006-06-12 14:20:00,65.0,65.0,64.85,64.95,12100.0,43.3169,43.3169,43.2169,43.2836,12100.0
2006-06-12 14:30:00,64.92,64.92,64.8,64.85,18300.0,43.2636,43.2636,43.1836,43.2169,18300.0
2006-06-12 14:40:00,64.83,64.92,64.8,64.9,23200.0,43.2036,43.2636,43.1836,43.2503,23200.0
2006-06-12 14:50:00,64.9,64.94,64.76,64.76,19700.0,43.2503,43.2769,43.157,43.157,19700.0
2006-06-12 15:00:00,64.7,64.73,64.63,64.64,21100.0,43.117,43.137,43.0703,43.077,21100.0
2006-06-12 15:10:00,64.64,64.68,64.45,64.49,15500.0,43.077,43.1037,42.9504,42.977,15500.0
2006-06-12 15:20:00,64.47,64.5,64.18,64.18,30500.0,42.9637,42.9837,42.7704,42.7704,30500.0
2006-06-12 15:30:00,64.18,64.2,64.04,64.12,30200.0,42.7704,42.7838,42.6771,42.7305,30200.0
2006-06-12 15:40:00,64.11,64.3,64.1,64.3,31100.0,42.7238,42.8504,42.7171,42.8504,31100.0
2006-06-12 15:50:00,64.3,64.32,64.07,64.08,49700.0,42.8504,42.8637,42.6971,42.7038,49700.0
2006-06-13 09:30:00,63.6,63.98,63.6,63.87,38200.0,42.3839,42.6372,42.3839,42.5639,38200.0
2006-06-13 09:40:00,63.74,64.43,63.74,64.35,77100.0,42.4772,42.937,42.4772,42.8837,77100.0
2006-06-13 09:50:00,64.36,65.05,64.36,64.7,62700.0,42.8904,43.3502,42.8904,43.117,62700.0
2006-06-13 10:00:00,64.69,64.69,63.92,64.05,37900.0,43.1103,43.1103,42.5972,42.6838,37900.0
2006-06-13 10:10:00,64.07,64.14,63.68,63.8,31800.0,42.6971,42.7438,42.4372,42.5172,31800.0
2006-06-13 10:20:00,63.82,64.19,63.73,64.19,29100.0,42.5305,42.7771,42.4706,42.7771,29100.0
2006-06-13 10:30:00,64.15,64.21,63.87,63.87,35200.0,42.7505,42.7904,42.5639,42.5639,35200.0
2006-06-13 10:40:00,63.88,63.98,63.75,63.83,42800.0,42.5705,42.6372,42.4839,42.5372,42800.0
2006-06-13 10:50:00,63.85,63.91,63.71,63.83,46100.0,42.5505,42.5905,42.4572,42.5372,46100.0
2006-06-13 11:00:00,63.81,63.84,63.66,63.81,53800.0,42.5239,42.5439,42.4239,42.5239,53800.0
2006-06-13 11:10:00,63.79,64.23,63.74,63.83,36400.0,42.5105,42.8038,42.4772,42.5372,36400.0
2006-06-13 11:20:00,63.79,64.0,63.76,63.95,22400.0,42.5105,42.6505,42.4906,42.6172,22400.0
2006-06-13 11:30:00,63.96,64.15,63.91,63.91,23300.0,42.6238,42.7505,42.5905,42.5905,23300.0
2006-06-13 11:40:00,63.9,64.16,63.82,64.16,16300.0,42.5838,42.7571,42.5305,42.7571,16300.0
2006-06-13 11:50:00,64.21,64.21,63.98,64.06,25300.0,42.7904,42.7904,42.6372,42.6905,25300.0
2006-06-13 12:00:00,64.13,64.18,64.01,64.1,18200.0,42.7371,42.7704,42.6572,42.7171,18200.0
2006-06-13 12:10:00,64.1,64.2,63.86,64.0,35800.0,42.7171,42.7838,42.5572,42.6505,35800.0
2006-06-13 12:20:00,63.99,64.03,63.84,63.84,21000.0,42.6438,42.6705,42.5439,42.5439,21000.0
2006-06-13 12:30:00,63.85,63.91,63.78,63.79,20500.0,42.5505,42.5905,42.5039,42.5105,20500.0
2006-06-13 12:40:00,63.78,63.86,63.73,63.75,50800.0,42.5039,42.5572,42.4706,42.4839,50800.0
2006-06-13 12:50:00,63.75,63.79,63.65,63.65,53800.0,42.4839,42.5105,42.4172,42.4172,53800.0
2006-06-13 13:00:00,63.62,63.62,63.21,63.25,42700.0,42.3973,42.3973,42.124,42.1507,42700.0
2006-06-13 13:10:00,63.24,63.46,63.24,63.46,29300.0,42.144,42.2906,42.144,42.2906,29300.0
2006-06-13 13:20:00,63.46,63.47,63.25,63.25,27500.0,42.2906,42.2973,42.1507,42.1507,27500.0
2006-06-13 13:30:00,63.24,63.37,63.09,63.15,30600.0,42.144,42.2306,42.0441,42.084,30600.0
2006-06-13 13:40:00,63.14,63.67,63.13,63.65,27800.0,42.0774,42.4306,42.0707,42.4172,27800.0
2006-06-13 13:50:00,63.66,63.72,63.52,63.54,21100.0,42.4239,42.4639,42.3306,42.3439,21100.0
2006-06-13 14:00:00,63.54,63.55,63.39,63.44,20900.0,42.3439,42.3506,42.244,42.2773,20900.0
2006-06-13 14:10:00,63.4,63.41,63.08,63.12,34600.0,42.2506,42.2573,42.0374,42.064,34600.0
2006-06-13 14:20:00,63.12,63.28,63.06,63.16,34100.0,42.064,42.1707,42.0241,42.0907,34100.0
2006-06-13 14:30:00,63.14,63.19,62.81,62.82,35600.0,42.0774,42.1107,41.8575,41.8641,35600.0
2006-06-13 14:40:00,62.82,63.14,62.8,62.93,41400.0,41.8641,42.0774,41.8508,41.9374,41400.0
2006-06-13 14:50:00,62.93,62.96,62.85,62.93,25800.0,41.9374,41.9574,41.8841,41.9374,25800.0
2006-06-13 15:00:00,62.94,62.95,62.73,62.82,36900.0,41.9441,41.9508,41.8041,41.8641,36900.0
2006-06-13 15:10:00,62.84,62.98,62.74,62.89,35700.0,41.8774,41.9707,41.8108,41.9108,35700.0
2006-06-13 15:20:00,62.9,63.46,62.9,63.4,48400.0,41.9174,42.2906,41.9174,42.2506,48400.0
2006-06-13 15:30:00,63.37,63.69,63.29,63.39,78900.0,42.2306,42.4439,42.1773,42.244,78900.0
2006-06-13 15:40:00,63.41,63.7,63.05,63.05,52800.0,42.2573,42.4506,42.0174,42.0174,52800.0
2006-06-13 15:50:00,63.05,63.18,62.89,62.9,66500.0,42.0174,42.104,41.9108,41.9174,66500.0
2006-06-14 09:30:00,62.75,62.76,62.61,62.75,18200.0,41.8175,41.8241,41.7242,41.8175,18200.0
2006-06-14 09:40:00,62.75,62.99,62.75,62.98,15400.0,41.8175,41.9774,41.8175,41.9707,15400.0
2006-06-14 09:50:00,62.98,63.1,62.98,63.0,14600.0,41.9707,42.0507,41.9707,41.9841,14600.0
2006-06-14 10:00:00,63.0,63.24,62.99,63.24,82200.0,41.9841,42.144,41.9774,42.144,82200.0
2006-06-14 10:10:00,63.22,63.48,63.15,63.45,39800.0,42.1307,42.304,42.084,42.284,39800.0
2006-06-14 10:20:00,63.43,63.54,63.37,63.53,28300.0,42.2706,42.3439,42.2306,42.3373,28300.0
2006-06-14 10:30:00,63.49,63.6,63.39,63.5,36000.0,42.3106,42.3839,42.244,42.3173,36000.0
2006-06-14 10:40:00,63.49,63.59,63.38,63.52,18400.0,42.3106,42.3773,42.2373,42.3306,18400.0
2006-06-14 10:50:00,63.52,63.57,63.38,63.42,16800.0,42.3306,42.3639,42.2373,42.264,16800.0
2006-06-14 11:00:00,63.38,63.38,63.12,63.2,23900.0,42.2373,42.2373,42.064,42.1174,23900.0
2006-06-14 11:10:00,63.21,63.64,63.21,63.64,20900.0,42.124,42.4106,42.124,42.4106,20900.0
2006-06-14 11:20:00,63.63,63.65,63.5,63.58,21000.0,42.4039,42.4172,42.3173,42.3706,21000.0
2006-06-14 11:30:00,63.57,63.61,63.44,63.5,15000.0,42.3639,42.3906,42.2773,42.3173,15000.0
2006-06-14 11:40:00,63.5,63.57,63.5,63.51,19000.0,42.3173,42.3639,42.3173,42.3239,19000.0
2006-06-14 11:50:00,63.51,63.58,63.44,63.58,22400.0,42.3239,42.3706,42.2773,42.3706,22400.0
2006-06-14 12:00:00,63.58,63.84,63.5,63.82,25100.0,42.3706,42.5439,42.3173,42.5305,25100.0
2006-06-14 12:10:00,63.83,63.96,63.74,63.81,25300.0,42.5372,42.6238,42.4772,42.5239,25300.0
2006-06-14 12:20:00,63.8,63.83,63.57,63.57,12600.0,42.5172,42.5372,42.3639,42.3639,12600.0
2006-06-14 12:30:00,63.58,63.59,63.49,63.55,9200.0,42.3706,42.3773,42.3106,42.3506,9200.0
2006-06-14 12:40:00,63.54,63.57,63.53,63.54,8100.0,42.3439,42.3639,42.3373,42.3439,8100.0
2006-06-14 12:50:00,63.54,63.7,63.54,63.69,16000.0,42.3439,42.4506,42.3439,42.4439,16000.0
2006-06-14 13:00:00,63.71,63.71,63.47,63.48,18700.0,42.4572,42.4572,42.2973,42.304,18700.0
2006-06-14 13:10:00,63.48,63.62,63.46,63.47,20900.0,42.304,42.3973,42.2906,42.2973,20900.0
2006-06-14 13:20:00,63.43,63.53,63.3,63.47,13900.0,42.2706,42.3373,42.184,42.2973,13900.0
2006-06-14 13:30:00,63.45,63.46,63.22,63.22,18000.0,42.284,42.2906,42.1307,42.1307,18000.0
2006-06-14 13:40:00,63.21,63.3,63.06,63.28,21500.0,42.124,42.184,42.0241,42.1707,21500.0
2006-06-14 13:50:00,63.26,63.62,63.18,63.62,21100.0,42.1573,42.3973,42.104,42.3973,21100.0
2006-06-14 14:00:00,63.63,63.85,63.44,63.85,24800.0,42.4039,42.5505,42.2773,42.5505,24800.0
2006-06-14 14:10:00,63.84,63.86,63.49,63.53,16500.0,42.5439,42.5572,42.3106,42.3373,16500.0
2006-06-14 14:20:00,63.52,63.58,63.33,63.45,11100.0,42.3306,42.3706,42.204,42.284,11100.0
2006-06-14 14:30:00,63.43,63.52,63.3,63.41,12500.0,42.2706,42.3306,42.184,42.2573,12500.0
2006-06-14 14:40:00,63.38,63.38,63.01,63.11,24600.0,42.2373,42.2373,41.9907,42.0574,24600.0
2006-06-14 14:50:00,63.12,63.27,63.01,63.2,49800.0,42.064,42.164,41.9907,42.1174,49800.0
2006-06-14 15:00:00,63.17,63.21,63.1,63.17,49600.0,42.0974,42.124,42.0507,42.0974,49600.0
2006-06-14 15:10:00,63.15,63.25,62.98,63.14,41800.0,42.084,42.1507,41.9707,42.0774,41800.0
2006-06-14 15:20:00,63.13,63.23,63.03,63.11,23900.0,42.0707,42.1374,42.0041,42.0574,23900.0
2006-06-14 15:30:00,63.1,63.41,63.05,63.39,49100.0,42.0507,42.2573,42.0174,42.244,49100.0
2006-06-14 15:40:00,63.39,63.39,63.16,63.31,57000.0,42.244,42.244,42.0907,42.1907,57000.0
2006-06-14 15:50:00,63.31,63.47,63.29,63.43,46700.0,42.1907,42.2973,42.1773,42.2706,46700.0
2006-06-15 09:30:00,63.9,64.5,63.85,64.45,50500.0,42.5838,42.9837,42.5505,42.9504,50500.0
2006-06-15 09:40:00,64.44,64.95,64.38,64.49,20500.0,42.9437,43.2836,42.9037,42.977,20500.0
2006-06-15 09:50:00,64.49,64.97,64.41,64.96,17700.0,42.977,43.2969,42.9237,43.2902,17700.0
2006-06-15 10:00:00,64.99,65.2,64.99,65.12,49500.0,43.3102,43.4502,43.3102,43.3969,49500.0
2006-06-15 10:10:00,65.14,65.14,64.94,64.94,25900.0,43.4102,43.4102,43.2769,43.2769,25900.0
2006-06-15 10:20:00,64.93,64.93,64.51,64.64,18600.0,43.2703,43.2703,42.9904,43.077,18600.0
2006-06-15 10:30:00,64.64,64.68,64.55,64.58,59000.0,43.077,43.1037,43.017,43.037,59000.0
2006-06-15 10:40:00,64.58,64.87,64.56,64.84,91700.0,43.037,43.2303,43.0237,43.2103,91700.0
2006-06-15 10:50:00,64.87,65.04,64.69,64.69,24600.0,43.2303,43.3436,43.1103,43.1103,24600.0
2006-06-15 11:00:00,64.69,64.75,64.61,64.67,19800.0,43.1103,43.1503,43.057,43.097,19800.0
2006-06-15 11:10:00,64.71,64.97,64.71,64.95,40500.0,43.1236,43.2969,43.1236,43.2836,40500.0
2006-06-15 11:20:00,64.95,65.07,64.95,64.97,28900.0,43.2836,43.3636,43.2836,43.2969,28900.0
2006-06-15 11:30:00,64.97,65.0,64.83,64.93,21200.0,43.2969,43.3169,43.2036,43.2703,21200.0
2006-06-15 11:40:00,64.93,64.94,64.81,64.86,13200.0,43.2703,43.2769,43.1903,43.2236,13200.0
2006-06-15 11:50:00,64.86,64.95,64.86,64.92,12200.0,43.2236,43.2836,43.2236,43.2636,12200.0
2006-06-15 12:00:00,64.91,65.15,64.81,65.15,33900.0,43.2569,43.4169,43.1903,43.4169,33900.0
2006-06-15 12:10:00,65.13,65.14,65.0,65.05,19300.0,43.4035,43.4102,43.3169,43.3502,19300.0
2006-06-15 12:20:00,65.04,65.04,64.99,65.0,10300.0,43.3436,43.3436,43.3102,43.3169,10300.0
2006-06-15 12:30:00,65.01,65.1,65.01,65.1,11700.0,43.3236,43.3835,43.3236,43.3835,11700.0
2006-06-15 12:40:00,65.1,65.13,65.05,65.05,12200.0,43.3835,43.4035,43.3502,43.3502,12200.0
2006-06-15 12:50:00,65.06,65.06,65.02,65.02,7000.0,43.3569,43.3569,43.3302,43.3302,7000.0
2006-06-15 13:00:00,65.01,65.03,64.95,65.03,9600.0,43.3236,43.3369,43.2836,43.3369,9600.0
2006-06-15 13:10:00,65.01,65.01,64.98,64.99,5200.0,43.3236,43.3236,43.3036,43.3102,5200.0
2006-06-15 13:20:00,64.96,65.05,64.95,64.97,8600.0,43.2902,43.3502,43.2836,43.2969,8600.0
2006-06-15 13:30:00,64.97,64.99,64.89,64.96,27400.0,43.2969,43.3102,43.2436,43.2902,27400.0
2006-06-15 13:40:00,64.96,65.2,64.93,65.17,17100.0,43.2902,43.4502,43.2703,43.4302,17100.0
2006-06-15 13:50:00,65.17,65.24,64.98,65.24,19900.0,43.4302,43.4768,43.3036,43.4768,19900.0
2006-06-15 14:00:00,65.2,65.52,65.2,65.26,29700.0,43.4502,43.6634,43.4502,43.4902,29700.0
2006-06-15 14:10:00,65.24,65.43,65.15,65.43,19000.0,43.4768,43.6035,43.4169,43.6035,19000.0
2006-06-15 14:20:00,65.41,65.47,65.23,65.25,10600.0,43.5901,43.6301,43.4702,43.4835,10600.0
2006-06-15 14:30:00,65.27,65.53,65.25,65.53,8500.0,43.4968,43.6701,43.4835,43.6701,8500.0
2006-06-15 14:40:00,65.58,65.83,65.46,65.55,15700.0,43.7034,43.87,43.6235,43.6834,15700.0
2006-06-15 14:50:00,65.55,65.65,65.48,65.62,11000.0,43.6834,43.7501,43.6368,43.7301,11000.0
2006-06-15 15:00:00,65.62,65.71,65.51,65.58,19800.0,43.7301,43.7901,43.6568,43.7034,19800.0
2006-06-15 15:10:00,65.58,65.66,65.52,65.57,16200.0,43.7034,43.7567,43.6634,43.6968,16200.0
2006-06-15 15:20:00,65.54,65.76,65.5,65.62,18000.0,43.6768,43.8234,43.6501,43.7301,18000.0
2006-06-15 15:30:00,65.6,65.65,65.51,65.58,33800.0,43.7168,43.7501,43.6568,43.7034,33800.0
2006-06-15 15:40:00,65.59,65.82,65.59,65.74,46500.0,43.7101,43.8634,43.7101,43.8101,46500.0
2006-06-15 15:50:00,65.76,65.77,65.49,65.61,45500.0,43.8234,43.83,43.6434,43.7234,45500.0
2006-06-16 09:30:00,65.52,66.34,65.51,66.06,155100.0,43.6634,44.2099,43.6568,44.0233,155100.0
2006-06-16 09:40:00,66.06,66.7,66.0,66.67,68800.0,44.0233,44.4498,43.9833,44.4298,68800.0
2006-06-16 09:50:00,66.64,66.68,65.98,66.31,51100.0,44.4098,44.4365,43.97,44.1899,51100.0
2006-06-16 10:00:00,66.31,66.38,66.04,66.17,28000.0,44.1899,44.2366,44.01,44.0966,28000.0
2006-06-16 10:10:00,66.1,66.4,66.05,66.21,41900.0,44.05,44.2499,44.0166,44.1233,41900.0
2006-06-16 10:20:00,66.19,66.2,66.07,66.16,32900.0,44.1099,44.1166,44.03,44.0899,32900.0
2006-06-16 10:30:00,66.13,66.23,66.03,66.22,28200.0,44.07,44.1366,44.0033,44.1299,28200.0
2006-06-16 10:40:00,66.18,66.19,66.01,66.06,42000.0,44.1033,44.1099,43.99,44.0233,42000.0
2006-06-16 10:50:00,66.05,66.2,66.0,66.2,33100.0,44.0166,44.1166,43.9833,44.1166,33100.0
2006-06-16 11:00:00,66.17,66.58,66.17,66.57,34500.0,44.0966,44.3698,44.0966,44.3632,34500.0
2006-06-16 11:10:00,66.57,66.7,66.44,66.45,80200.0,44.3632,44.4498,44.2765,44.2832,80200.0
2006-06-16 11:20:00,66.45,66.5,66.24,66.36,41400.0,44.2832,44.3165,44.1433,44.2232,41400.0
2006-06-16 11:30:00,66.33,66.79,66.31,66.77,36800.0,44.2032,44.5098,44.1899,44.4965,36800.0
2006-06-16 11:40:00,66.76,66.92,66.75,66.85,17600.0,44.4898,44.5964,44.4831,44.5498,17600.0
2006-06-16 11:50:00,66.86,66.96,66.85,66.92,22200.0,44.5564,44.6231,44.5498,44.5964,22200.0
2006-06-16 12:00:00,66.92,67.03,66.9,66.92,21300.0,44.5964,44.6697,44.5831,44.5964,21300.0
2006-06-16 12:10:00,66.92,67.01,66.58,66.6,24400.0,44.5964,44.6564,44.3698,44.3832,24400.0
2006-06-16 12:20:00,66.59,66.6,66.48,66.51,50000.0,44.3765,44.3832,44.3032,44.3232,50000.0
2006-06-16 12:30:00,66.51,66.52,66.28,66.39,29900.0,44.3232,44.3299,44.1699,44.2432,29900.0
2006-06-16 12:40:00,66.39,66.45,66.25,66.25,22300.0,44.2432,44.2832,44.1499,44.1499,22300.0
2006-06-16 12:50:00,66.26,66.51,66.23,66.51,27600.0,44.1566,44.3232,44.1366,44.3232,27600.0
2006-06-16 13:00:00,66.45,66.63,66.45,66.62,20200.0,44.2832,44.4032,44.2832,44.3965,20200.0
2006-06-16 13:10:00,66.62,66.7,66.6,66.62,30800.0,44.3965,44.4498,44.3832,44.3965,30800.0
2006-06-16 13:20:00,66.6,66.69,66.53,66.58,27000.0,44.3832,44.4431,44.3365,44.3698,27000.0
2006-06-16 13:30:00,66.58,66.81,66.57,66.75,71400.0,44.3698,44.5231,44.3632,44.4831,71400.0
2006-06-16 13:40:00,66.75,67.01,66.74,66.99,127000.0,44.4831,44.6564,44.4765,44.6431,127000.0
2006-06-16 13:50:00,66.99,67.02,66.96,66.99,33200.0,44.6431,44.6631,44.6231,44.6431,33200.0
2006-06-16 14:00:00,66.99,67.11,66.94,67.07,46500.0,44.6431,44.723,44.6097,44.6964,46500.0
2006-06-16 14:10:00,67.0,67.44,67.0,67.28,70600.0,44.6497,44.943,44.6497,44.8363,70600.0
2006-06-16 14:20:00,67.31,67.37,67.13,67.24,38900.0,44.8563,44.8963,44.7364,44.8097,38900.0
2006-06-16 14:30:00,67.23,67.41,67.14,67.35,49900.0,44.803,44.923,44.743,44.883,49900.0
2006-06-16 14:40:00,67.35,67.53,67.34,67.46,72400.0,44.883,45.0029,44.8763,44.9563,72400.0
2006-06-16 14:50:00,67.44,67.63,67.35,67.62,42100.0,44.943,45.0696,44.883,45.0629,42100.0
2006-06-16 15:00:00,67.59,67.72,67.5,67.65,48000.0,45.0429,45.1295,44.9829,45.0829,48000.0
2006-06-16 15:10:00,67.65,67.76,67.62,67.68,34000.0,45.0829,45.1562,45.0629,45.1029,34000.0
2006-06-16 15:20:00,67.66,67.73,67.65,67.66,36900.0,45.0896,45.1362,45.0829,45.0896,36900.0
2006-06-16 15:30:00,67.65,67.73,67.36,67.41,72800.0,45.0829,45.1362,44.8896,44.923,72800.0
2006-06-16 15:40:00,67.41,67.45,67.24,67.34,53300.0,44.923,44.9496,44.8097,44.8763,53300.0
2006-06-16 15:50:00,67.34,67.53,67.34,67.39,56200.0,44.8763,45.0029,44.8763,44.9096,56200.0
2006-06-19 09:30:00,67.04,67.4,66.9,67.25,39500.0,44.6764,44.9163,44.5831,44.8163,39500.0
2006-06-19 09:40:00,67.21,67.39,67.17,67.39,33300.0,44.7897,44.9096,44.763,44.9096,33300.0
2006-06-19 09:50:00,67.39,67.5,67.21,67.32,78300.0,44.9096,44.9829,44.7897,44.863,78300.0
2006-06-19 10:00:00,67.33,67.4,67.08,67.34,33600.0,44.8696,44.9163,44.703,44.8763,33600.0
2006-06-19 10:10:00,67.33,67.49,67.23,67.49,62500.0,44.8696,44.9763,44.803,44.9763,62500.0
2006-06-19 10:20:00,67.44,67.47,67.37,67.41,69100.0,44.943,44.9629,44.8963,44.923,69100.0
2006-06-19 10:30:00,67.4,67.51,67.32,67.47,43400.0,44.9163,44.9896,44.863,44.9629,43400.0
2006-06-19 10:40:00,67.44,67.51,67.37,67.38,17700.0,44.943,44.9896,44.8963,44.903,17700.0
2006-06-19 10:50:00,67.38,67.6,67.36,67.42,18700.0,44.903,45.0496,44.8896,44.9296,18700.0
2006-06-19 11:00:00,67.43,67.47,67.32,67.42,29700.0,44.9363,44.9629,44.863,44.9296,29700.0
2006-06-19 11:10:00,67.43,67.66,67.43,67.61,26900.0,44.9363,45.0896,44.9363,45.0562,26900.0
2006-06-19 11:20:00,67.56,67.56,67.39,67.4,31300.0,45.0229,45.0229,44.9096,44.9163,31300.0
2006-06-19 11:30:00,67.36,67.42,67.22,67.35,41400.0,44.8896,44.9296,44.7963,44.883,41400.0
2006-06-19 11:40:00,67.35,67.71,67.35,67.58,44100.0,44.883,45.1229,44.883,45.0363,44100.0
2006-06-19 11:50:00,67.57,67.69,67.35,67.45,85800.0,45.0296,45.1096,44.883,44.9496,85800.0
2006-06-19 12:00:00,67.46,67.68,67.45,67.61,36500.0,44.9563,45.1029,44.9496,45.0562,36500.0
2006-06-19 12:10:00,67.61,67.66,67.52,67.52,18900.0,45.0562,45.0896,44.9963,44.9963,18900.0
2006-06-19 12:20:00,67.53,67.53,67.43,67.43,32400.0,45.0029,45.0029,44.9363,44.9363,32400.0
2006-06-19 12:30:00,67.44,67.47,67.4,67.44,11500.0,44.943,44.9629,44.9163,44.943,11500.0
2006-06-19 12:40:00,67.44,67.46,67.35,67.46,14700.0,44.943,44.9563,44.883,44.9563,14700.0
2006-06-19 12:50:00,67.46,67.53,67.45,67.45,12800.0,44.9563,45.0029,44.9496,44.9496,12800.0
2006-06-19 13:00:00,67.44,67.58,67.41,67.53,39900.0,44.943,45.0363,44.923,45.0029,39900.0
2006-06-19 13:10:00,67.48,67.5,67.4,67.4,51900.0,44.9696,44.9829,44.9163,44.9163,51900.0
2006-06-19 13:20:00,67.4,67.4,67.28,67.36,22000.0,44.9163,44.9163,44.8363,44.8896,22000.0
2006-06-19 13:30:00,67.4,67.4,66.99,67.01,17700.0,44.9163,44.9163,44.6431,44.6564,17700.0
2006-06-19 13:40:00,66.99,67.15,66.93,67.02,24100.0,44.6431,44.7497,44.6031,44.6631,24100.0
2006-06-19 13:50:00,67.02,67.17,66.92,67.1,45600.0,44.6631,44.763,44.5964,44.7164,45600.0
2006-06-19 14:00:00,67.1,67.18,67.08,67.18,27400.0,44.7164,44.7697,44.703,44.7697,27400.0
2006-06-19 14:10:00,67.19,67.32,67.19,67.26,27200.0,44.7764,44.863,44.7764,44.823,27200.0
2006-06-19 14:20:00,67.28,67.47,67.28,67.47,55200.0,44.8363,44.9629,44.8363,44.9629,55200.0
2006-06-19 14:30:00,67.49,67.51,67.38,67.39,45000.0,44.9763,44.9896,44.903,44.9096,45000.0
2006-06-19 14:40:00,67.39,67.41,67.16,67.32,48400.0,44.9096,44.923,44.7564,44.863,48400.0
2006-06-19 14:50:00,67.33,67.39,67.21,67.22,48800.0,44.8696,44.9096,44.7897,44.7963,48800.0
2006-06-19 15:00:00,67.22,67.3,67.16,67.16,53100.0,44.7963,44.8497,44.7564,44.7564,53100.0
2006-06-19 15:10:00,67.17,67.41,67.16,67.39,57000.0,44.763,44.923,44.7564,44.9096,57000.0
2006-06-19 15:20:00,67.39,67.74,67.28,67.69,68100.0,44.9096,45.1429,44.8363,45.1096,68100.0
2006-06-19 15:30:00,67.69,67.98,67.65,67.65,73200.0,45.1096,45.3028,45.0829,45.0829,73200.0
2006-06-19 15:40:00,67.64,67.64,67.36,67.55,65200.0,45.0762,45.0762,44.8896,45.0163,65200.0
2006-06-19 15:50:00,67.55,67.76,67.55,67.69,124300.0,45.0163,45.1562,45.0163,45.1096,124300.0
2006-06-20 09:30:00,68.05,68.97,67.98,68.5,78900.0,45.3495,45.9626,45.3028,45.6494,78900.0
2006-06-20 09:40:00,68.5,68.51,67.6,67.6,71500.0,45.6494,45.656,45.0496,45.0496,71500.0
2006-06-20 09:50:00,67.55,67.65,67.1,67.12,23300.0,45.0163,45.0829,44.7164,44.7297,23300.0
2006-06-20 10:00:00,67.08,67.37,66.98,67.11,57900.0,44.703,44.8963,44.6364,44.723,57900.0
2006-06-20 10:10:00,67.1,67.1,66.66,66.93,45300.0,44.7164,44.7164,44.4232,44.6031,45300.0
2006-06-20 10:20:00,66.94,67.07,66.78,67.07,45900.0,44.6097,44.6964,44.5031,44.6964,45900.0
2006-06-20 10:30:00,67.08,67.3,67.0,67.25,27200.0,44.703,44.8497,44.6497,44.8163,27200.0
2006-06-20 10:40:00,67.26,67.44,67.24,67.34,20000.0,44.823,44.943,44.8097,44.8763,20000.0
2006-06-20 10:50:00,67.34,67.35,67.07,67.07,23100.0,44.8763,44.883,44.6964,44.6964,23100.0
2006-06-20 11:00:00,67.02,67.1,66.92,67.02,40100.0,44.6631,44.7164,44.5964,44.6631,40100.0
2006-06-20 11:10:00,67.02,67.1,66.94,67.0,30700.0,44.6631,44.7164,44.6097,44.6497,30700.0
2006-06-20 11:20:00,66.96,67.3,66.88,67.3,29100.0,44.6231,44.8497,44.5698,44.8497,29100.0
2006-06-20 11:30:00,67.36,67.43,67.17,67.35,13700.0,44.8896,44.9363,44.763,44.883,13700.0
2006-06-20 11:40:00,67.35,67.44,67.11,67.11,11200.0,44.883,44.943,44.723,44.723,11200.0
2006-06-20 11:50:00,67.12,67.23,67.11,67.21,9700.0,44.7297,44.803,44.723,44.7897,9700.0
2006-06-20 12:00:00,67.19,67.36,67.19,67.32,49600.0,44.7764,44.8896,44.7764,44.863,49600.0
2006-06-20 12:10:00,67.31,67.39,67.3,67.36,22600.0,44.8563,44.9096,44.8497,44.8896,22600.0
2006-06-20 12:20:00,67.4,67.48,67.36,67.39,15300.0,44.9163,44.9696,44.8896,44.9096,15300.0
2006-06-20 12:30:00,67.4,67.41,67.32,67.37,23000.0,44.9163,44.923,44.863,44.8963,23000.0
2006-06-20 12:40:00,67.37,67.39,67.33,67.39,17500.0,44.8963,44.9096,44.8696,44.9096,17500.0
2006-06-20 12:50:00,67.36,67.48,67.27,67.39,25500.0,44.8896,44.9696,44.8297,44.9096,25500.0
2006-06-20 13:00:00,67.39,67.43,67.26,67.37,11300.0,44.9096,44.9363,44.823,44.8963,11300.0
2006-06-20 13:10:00,67.37,67.45,67.3,67.43,23600.0,44.8963,44.9496,44.8497,44.9363,23600.0
2006-06-20 13:20:00,67.44,67.47,67.33,67.36,17300.0,44.943,44.9629,44.8696,44.8896,17300.0
2006-06-20 13:30:00,67.34,67.4,67.27,67.37,37900.0,44.8763,44.9163,44.8297,44.8963,37900.0
2006-06-20 13:40:00,67.37,67.57,67.37,67.42,11000.0,44.8963,45.0296,44.8963,44.9296,11000.0
2006-06-20 13:50:00,67.44,67.44,67.29,67.29,26100.0,44.943,44.943,44.843,44.843,26100.0
2006-06-20 14:00:00,67.32,67.39,67.27,67.36,28500.0,44.863,44.9096,44.8297,44.8896,28500.0
2006-06-20 14:10:00,67.36,67.42,67.3,67.33,40400.0,44.8896,44.9296,44.8497,44.8696,40400.0
2006-06-20 14:20:00,67.33,67.33,67.07,67.14,22000.0,44.8696,44.8696,44.6964,44.743,22000.0
2006-06-20 14:30:00,67.11,67.36,67.1,67.36,24600.0,44.723,44.8896,44.7164,44.8896,24600.0
2006-06-20 14:40:00,67.35,67.47,67.33,67.47,26600.0,44.883,44.9629,44.8696,44.9629,26600.0
2006-06-20 14:50:00,67.47,67.67,67.45,67.59,12800.0,44.9629,45.0962,44.9496,45.0429,12800.0
2006-06-20 15:00:00,67.6,67.66,67.49,67.61,41900.0,45.0496,45.0896,44.9763,45.0562,41900.0
2006-06-20 15:10:00,67.61,67.69,67.52,67.61,49500.0,45.0562,45.1096,44.9963,45.0562,49500.0
2006-06-20 15:20:00,67.61,67.61,67.45,67.48,36900.0,45.0562,45.0562,44.9496,44.9696,36900.0
2006-06-20 15:30:00,67.48,67.48,67.26,67.28,30400.0,44.9696,44.9696,44.823,44.8363,30400.0
2006-06-20 15:40:00,67.29,67.3,67.2,67.21,27800.0,44.843,44.8497,44.783,44.7897,27800.0
2006-06-20 15:50:00,67.21,67.25,67.13,67.14,64700.0,44.7897,44.8163,44.7364,44.743,64700.0
2006-06-21 09:30:00,67.07,67.23,67.04,67.1,30400.0,44.6964,44.803,44.6764,44.7164,30400.0
2006-06-21 09:40:00,67.12,67.28,67.08,67.28,92000.0,44.7297,44.8363,44.703,44.8363,92000.0
2006-06-21 09:50:00,67.28,67.81,67.27,67.34,21100.0,44.8363,45.1895,44.8297,44.8763,21100.0
2006-06-21 10:00:00,67.29,67.8,67.27,67.79,18300.0,44.843,45.1829,44.8297,45.1762,18300.0
2006-06-21 10:10:00,67.74,67.9,67.74,67.82,19600.0,45.1429,45.2495,45.1429,45.1962,19600.0
2006-06-21 10:20:00,67.82,68.22,67.76,67.96,38600.0,45.1962,45.4628,45.1562,45.2895,38600.0
2006-06-21 10:30:00,67.95,68.17,67.88,67.9,25600.0,45.2828,45.4294,45.2362,45.2495,25600.0
2006-06-21 10:40:00,67.9,68.0,67.8,67.96,20900.0,45.2495,45.3161,45.1829,45.2895,20900.0
2006-06-21 10:50:00,67.96,68.11,67.96,68.07,18900.0,45.2895,45.3895,45.2895,45.3628,18900.0
2006-06-21 11:00:00,68.04,68.2,67.99,68.17,28100.0,45.3428,45.4494,45.3095,45.4294,28100.0
2006-06-21 11:10:00,68.12,68.4,68.06,68.4,22500.0,45.3961,45.5827,45.3561,45.5827,22500.0
2006-06-21 11:20:00,68.37,68.57,68.23,68.56,22300.0,45.5627,45.696,45.4694,45.6893,22300.0
2006-06-21 11:30:00,68.56,68.74,68.47,68.47,37300.0,45.6893,45.8093,45.6294,45.6294,37300.0
2006-06-21 11:40:00,68.47,68.73,68.43,68.52,51600.0,45.6294,45.8026,45.6027,45.6627,51600.0
2006-06-21 11:50:00,68.5,68.55,68.39,68.42,11200.0,45.6494,45.6827,45.576,45.596,11200.0
2006-06-21 12:00:00,68.42,68.68,68.41,68.6,35700.0,45.596,45.7693,45.5894,45.716,35700.0
2006-06-21 12:10:00,68.59,68.84,68.58,68.8,30800.0,45.7093,45.8759,45.7027,45.8493,30800.0
2006-06-21 12:20:00,68.8,68.95,68.65,68.79,33300.0,45.8493,45.9492,45.7493,45.8426,33300.0
2006-06-21 12:30:00,68.79,68.82,68.67,68.68,8500.0,45.8426,45.8626,45.7626,45.7693,8500.0
2006-06-21 12:40:00,68.68,68.7,68.63,68.68,8900.0,45.7693,45.7826,45.736,45.7693,8900.0
2006-06-21 12:50:00,68.68,68.71,68.62,68.63,4000.0,45.7693,45.7893,45.7293,45.736,4000.0
2006-06-21 13:00:00,68.63,68.69,68.56,68.6,17000.0,45.736,45.776,45.6893,45.716,17000.0
2006-06-21 13:10:00,68.61,68.61,68.48,68.5,7800.0,45.7227,45.7227,45.636,45.6494,7800.0
2006-06-21 13:20:00,68.51,68.58,68.46,68.53,6000.0,45.656,45.7027,45.6227,45.6693,6000.0
2006-06-21 13:30:00,68.53,68.63,68.4,68.6,10300.0,45.6693,45.736,45.5827,45.716,10300.0
2006-06-21 13:40:00,68.6,68.62,68.52,68.62,6100.0,45.716,45.7293,45.6627,45.7293,6100.0
2006-06-21 13:50:00,68.63,68.91,68.63,68.82,13800.0,45.736,45.9226,45.736,45.8626,13800.0
2006-06-21 14:00:00,68.82,68.91,68.79,68.8,10400.0,45.8626,45.9226,45.8426,45.8493,10400.0
2006-06-21 14:10:00,68.8,68.94,68.76,68.92,12000.0,45.8493,45.9426,45.8226,45.9292,12000.0
2006-06-21 14:20:00,68.97,69.0,68.91,68.91,11900.0,45.9626,45.9826,45.9226,45.9226,11900.0
2006-06-21 14:30:00,68.92,68.98,68.81,68.98,14400.0,45.9292,45.9692,45.8559,45.9692,14400.0
2006-06-21 14:40:00,68.99,69.14,68.99,69.02,15000.0,45.9759,46.0759,45.9759,45.9959,15000.0
2006-06-21 14:50:00,69.02,69.02,68.7,68.71,18800.0,45.9959,45.9959,45.7826,45.7893,18800.0
2006-06-21 15:00:00,68.7,68.73,68.52,68.69,15200.0,45.7826,45.8026,45.6627,45.776,15200.0
2006-06-21 15:10:00,68.66,68.68,68.56,68.65,13800.0,45.756,45.7693,45.6893,45.7493,13800.0
2006-06-21 15:20:00,68.65,68.72,68.57,68.58,11200.0,45.7493,45.796,45.696,45.7027,11200.0
2006-06-21 15:30:00,68.58,68.58,68.3,68.32,21600.0,45.7027,45.7027,45.5161,45.5294,21600.0
2006-06-21 15:40:00,68.31,68.38,68.2,68.3,31600.0,45.5227,45.5694,45.4494,45.5161,31600.0
2006-06-21 15:50:00,68.31,68.4,68.23,68.26,26100.0,45.5227,45.5827,45.4694,45.4894,26100.0
2006-06-22 09:30:00,68.3,68.41,68.02,68.13,44400.0,45.5161,45.5894,45.3295,45.4028,44400.0
2006-06-22 09:40:00,68.14,68.27,68.0,68.1,46900.0,45.4094,45.4961,45.3161,45.3828,46900.0
2006-06-22 09:50:00,68.09,68.6,68.05,68.58,32000.0,45.3761,45.716,45.3495,45.7027,32000.0
2006-06-22 10:00:00,68.56,68.65,68.36,68.6,32100.0,45.6893,45.7493,45.5561,45.716,32100.0
2006-06-22 10:10:00,68.62,68.65,68.25,68.26,40900.0,45.7293,45.7493,45.4827,45.4894,40900.0
2006-06-22 10:20:00,68.3,68.3,68.1,68.2,47500.0,45.5161,45.5161,45.3828,45.4494,47500.0
2006-06-22 10:30:00,68.2,68.25,68.04,68.04,26800.0,45.4494,45.4827,45.3428,45.3428,26800.0
2006-06-22 10:40:00,68.05,68.25,68.05,68.25,29800.0,45.3495,45.4827,45.3495,45.4827,29800.0
2006-06-22 10:50:00,68.25,68.41,68.2,68.2,22400.0,45.4827,45.5894,45.4494,45.4494,22400.0
2006-06-22 11:00:00,68.22,68.25,68.14,68.24,19300.0,45.4628,45.4827,45.4094,45.4761,19300.0
2006-06-22 11:10:00,68.25,68.27,68.18,68.25,17000.0,45.4827,45.4961,45.4361,45.4827,17000.0
2006-06-22 11:20:00,68.25,68.43,68.24,68.36,17200.0,45.4827,45.6027,45.4761,45.5561,17200.0
2006-06-22 11:30:00,68.37,68.57,68.37,68.53,11800.0,45.5627,45.696,45.5627,45.6693,11800.0
2006-06-22 11:40:00,68.51,68.66,68.49,68.65,21200.0,45.656,45.756,45.6427,45.7493,21200.0
2006-06-22 11:50:00,68.67,68.74,68.6,68.74,16100.0,45.7626,45.8093,45.716,45.8093,16100.0
2006-06-22 12:00:00,68.77,68.85,68.75,68.85,7800.0,45.8293,45.8826,45.816,45.8826,7800.0
2006-06-22 12:10:00,68.86,68.96,68.86,68.87,11500.0,45.8893,45.9559,45.8893,45.8959,11500.0
2006-06-22 12:20:00,68.86,68.86,68.67,68.7,13300.0,45.8893,45.8893,45.7626,45.7826,13300.0
2006-06-22 12:30:00,68.7,68.78,68.58,68.73,30900.0,45.7826,45.8359,45.7027,45.8026,30900.0
2006-06-22 12:40:00,68.7,68.73,68.63,68.65,20800.0,45.7826,45.8026,45.736,45.7493,20800.0
2006-06-22 12:50:00,68.67,68.91,68.66,68.87,9700.0,45.7626,45.9226,45.756,45.8959,9700.0
2006-06-22 13:00:00,68.86,68.9,68.84,68.86,10400.0,45.8893,45.9159,45.8759,45.8893,10400.0
2006-06-22 13:10:00,68.82,68.85,68.73,68.76,9500.0,45.8626,45.8826,45.8026,45.8226,9500.0
2006-06-22 13:20:00,68.77,68.81,68.71,68.72,14700.0,45.8293,45.8559,45.7893,45.796,14700.0
2006-06-22 13:30:00,68.72,68.72,68.53,68.59,15700.0,45.796,45.796,45.6693,45.7093,15700.0
2006-06-22 13:40:00,68.58,68.67,68.47,68.64,42900.0,45.7027,45.7626,45.6294,45.7427,42900.0
2006-06-22 13:50:00,68.64,68.92,68.56,68.81,22000.0,45.7427,45.9292,45.6893,45.8559,22000.0
2006-06-22 14:00:00,68.82,68.89,68.76,68.82,35900.0,45.8626,45.9093,45.8226,45.8626,35900.0
2006-06-22 14:10:00,68.8,68.89,68.71,68.82,37400.0,45.8493,45.9093,45.7893,45.8626,37400.0
2006-06-22 14:20:00,68.82,68.98,68.82,68.93,26600.0,45.8626,45.9692,45.8626,45.9359,26600.0
2006-06-22 14:30:00,68.93,69.0,68.86,68.98,36300.0,45.9359,45.9826,45.8893,45.9692,36300.0
2006-06-22 14:40:00,69.0,69.16,68.93,69.14,35300.0,45.9826,46.0892,45.9359,46.0759,35300.0
2006-06-22 14:50:00,69.15,69.54,69.08,69.42,73100.0,46.0825,46.3424,46.0359,46.2625,73100.0
2006-06-22 15:00:00,69.41,69.41,69.21,69.21,67700.0,46.2558,46.2558,46.1225,46.1225,67700.0
2006-06-22 15:10:00,69.19,69.23,68.94,69.06,60500.0,46.1092,46.1358,45.9426,46.0225,60500.0
2006-06-22 15:20:00,69.04,69.3,69.04,69.23,28600.0,46.0092,46.1825,46.0092,46.1358,28600.0
2006-06-22 15:30:00,69.23,69.34,69.17,69.21,48900.0,46.1358,46.2091,46.0958,46.1225,48900.0
2006-06-22 15:40:00,69.2,69.21,69.11,69.13,55400.0,46.1158,46.1225,46.0559,46.0692,55400.0
2006-06-22 15:50:00,69.13,69.25,69.13,69.13,55300.0,46.0692,46.1492,46.0692,46.0692,55300.0
2006-06-23 09:30:00,68.65,68.71,68.2,68.26,38700.0,45.7493,45.7893,45.4494,45.4894,38700.0
2006-06-23 09:40:00,68.26,68.95,68.26,68.95,33300.0,45.4894,45.9492,45.4894,45.9492,33300.0
2006-06-23 09:50:00,68.96,68.99,68.67,68.79,87000.0,45.9559,45.9759,45.7626,45.8426,87000.0
2006-06-23 10:00:00,68.77,68.86,68.35,68.35,29900.0,45.8293,45.8893,45.5494,45.5494,29900.0
2006-06-23 10:10:00,68.36,68.79,68.36,68.7,27300.0,45.5561,45.8426,45.5561,45.7826,27300.0
2006-06-23 10:20:00,68.7,68.85,68.66,68.74,58200.0,45.7826,45.8826,45.756,45.8093,58200.0
2006-06-23 10:30:00,68.73,69.06,68.67,68.71,25100.0,45.8026,46.0225,45.7626,45.7893,25100.0
2006-06-23 10:40:00,68.71,68.87,68.63,68.81,28500.0,45.7893,45.8959,45.736,45.8559,28500.0
2006-06-23 10:50:00,68.81,69.29,68.78,69.29,43000.0,45.8559,46.1758,45.8359,46.1758,43000.0
2006-06-23 11:00:00,69.29,69.36,68.89,68.91,25100.0,46.1758,46.2225,45.9093,45.9226,25100.0
2006-06-23 11:10:00,68.91,68.98,68.76,68.98,13800.0,45.9226,45.9692,45.8226,45.9692,13800.0
2006-06-23 11:20:00,68.99,69.22,68.95,69.02,26000.0,45.9759,46.1292,45.9492,45.9959,26000.0
2006-06-23 11:30:00,69.0,69.01,68.91,68.94,12000.0,45.9826,45.9892,45.9226,45.9426,12000.0
2006-06-23 11:40:00,68.96,69.06,68.93,68.93,12900.0,45.9559,46.0225,45.9359,45.9359,12900.0
2006-06-23 11:50:00,68.93,69.01,68.83,68.88,10200.0,45.9359,45.9892,45.8693,45.9026,10200.0
2006-06-23 12:00:00,68.86,69.02,68.85,69.0,7400.0,45.8893,45.9959,45.8826,45.9826,7400.0
2006-06-23 12:10:00,69.02,69.42,69.01,69.37,15700.0,45.9959,46.2625,45.9892,46.2291,15700.0
2006-06-23 12:20:00,69.38,69.54,69.26,69.48,37900.0,46.2358,46.3424,46.1558,46.3024,37900.0
2006-06-23 12:30:00,69.49,69.51,69.38,69.44,15900.0,46.3091,46.3224,46.2358,46.2758,15900.0
2006-06-23 12:40:00,69.43,69.43,69.15,69.17,10400.0,46.2691,46.2691,46.0825,46.0958,10400.0
2006-06-23 12:50:00,69.17,69.26,69.01,69.03,32500.0,46.0958,46.1558,45.9892,46.0026,32500.0
2006-06-23 13:00:00,69.01,69.15,68.98,69.15,13600.0,45.9892,46.0825,45.9692,46.0825,13600.0
2006-06-23 13:10:00,69.14,69.18,69.08,69.13,49800.0,46.0759,46.1025,46.0359,46.0692,49800.0
2006-06-23 13:20:00,69.13,69.18,69.13,69.14,10400.0,46.0692,46.1025,46.0692,46.0759,10400.0
2006-06-23 13:30:00,69.14,69.2,69.11,69.15,8500.0,46.0759,46.1158,46.0559,46.0825,8500.0
2006-06-23 13:40:00,69.15,69.2,69.02,69.07,30100.0,46.0825,46.1158,45.9959,46.0292,30100.0
2006-06-23 13:50:00,69.08,69.09,68.99,69.03,9800.0,46.0359,46.0425,45.9759,46.0026,9800.0
2006-06-23 14:00:00,68.99,68.99,68.85,68.92,16600.0,45.9759,45.9759,45.8826,45.9292,16600.0
2006-06-23 14:10:00,68.91,68.91,68.81,68.89,20700.0,45.9226,45.9226,45.8559,45.9093,20700.0
2006-06-23 14:20:00,68.89,69.06,68.87,69.06,19800.0,45.9093,46.0225,45.8959,46.0225,19800.0
2006-06-23 14:30:00,69.07,69.21,69.07,69.21,45800.0,46.0292,46.1225,46.0292,46.1225,45800.0
2006-06-23 14:40:00,69.21,69.26,69.15,69.2,46700.0,46.1225,46.1558,46.0825,46.1158,46700.0
2006-06-23 14:50:00,69.21,69.28,69.1,69.11,24000.0,46.1225,46.1692,46.0492,46.0559,24000.0
2006-06-23 15:00:00,69.12,69.12,69.05,69.08,23100.0,46.0625,46.0625,46.0159,46.0359,23100.0
2006-06-23 15:10:00,69.07,69.09,68.91,69.09,20100.0,46.0292,46.0425,45.9226,46.0425,20100.0
2006-06-23 15:20:00,69.09,69.23,69.04,69.18,32100.0,46.0425,46.1358,46.0092,46.1025,32100.0
2006-06-23 15:30:00,69.18,69.27,69.09,69.27,37800.0,46.1025,46.1625,46.0425,46.1625,37800.0
2006-06-23 15:40:00,69.3,69.3,69.13,69.2,48100.0,46.1825,46.1825,46.0692,46.1158,48100.0
2006-06-23 15:50:00,69.2,69.22,69.13,69.13,47400.0,46.1158,46.1292,46.0692,46.0692,47400.0
2006-06-26 09:30:00,69.3,69.41,69.18,69.21,17200.0,46.1825,46.2558,46.1025,46.1225,17200.0
2006-06-26 09:40:00,69.29,69.37,69.19,69.2,22100.0,46.1758,46.2291,46.1092,46.1158,22100.0
2006-06-26 09:50:00,69.2,69.51,69.15,69.49,14500.0,46.1158,46.3224,46.0825,46.3091,14500.0
2006-06-26 10:00:00,69.49,69.58,69.38,69.42,15100.0,46.3091,46.3691,46.2358,46.2625,15100.0
2006-06-26 10:10:00,69.44,69.5,69.37,69.49,15000.0,46.2758,46.3158,46.2291,46.3091,15000.0
2006-06-26 10:20:00,69.49,69.64,69.46,69.57,15900.0,46.3091,46.4091,46.2891,46.3624,15900.0
2006-06-26 10:30:00,69.59,69.75,69.59,69.71,11100.0,46.3757,46.4824,46.3757,46.4557,11100.0
2006-06-26 10:40:00,69.74,69.9,69.67,69.71,22800.0,46.4757,46.5823,46.4291,46.4557,22800.0
2006-06-26 10:50:00,69.69,69.7,69.54,69.56,30000.0,46.4424,46.449,46.3424,46.3558,30000.0
2006-06-26 11:00:00,69.55,69.57,69.45,69.51,12700.0,46.3491,46.3624,46.2824,46.3224,12700.0
2006-06-26 11:10:00,69.54,69.54,69.36,69.39,22200.0,46.3424,46.3424,46.2225,46.2425,22200.0
2006-06-26 11:20:00,69.38,69.38,69.16,69.2,14100.0,46.2358,46.2358,46.0892,46.1158,14100.0
2006-06-26 11:30:00,69.18,69.4,69.15,69.39,21000.0,46.1025,46.2491,46.0825,46.2425,21000.0
2006-06-26 11:40:00,69.39,69.39,69.35,69.35,7400.0,46.2425,46.2425,46.2158,46.2158,7400.0
2006-06-26 11:50:00,69.35,69.36,69.19,69.21,27500.0,46.2158,46.2225,46.1092,46.1225,27500.0
2006-06-26 12:00:00,69.2,69.23,69.17,69.22,14400.0,46.1158,46.1358,46.0958,46.1292,14400.0
2006-06-26 12:10:00,69.22,69.29,69.17,69.29,17800.0,46.1292,46.1758,46.0958,46.1758,17800.0
2006-06-26 12:20:00,69.25,69.31,69.25,69.29,6500.0,46.1492,46.1891,46.1492,46.1758,6500.0
2006-06-26 12:30:00,69.29,69.47,69.27,69.46,12100.0,46.1758,46.2958,46.1625,46.2891,12100.0
2006-06-26 12:40:00,69.47,69.59,69.47,69.57,6100.0,46.2958,46.3757,46.2958,46.3624,6100.0
2006-06-26 12:50:00,69.57,69.65,69.57,69.58,6200.0,46.3624,46.4157,46.3624,46.3691,6200.0
2006-06-26 13:00:00,69.61,69.79,69.61,69.7,9500.0,46.3891,46.509,46.3891,46.449,9500.0
2006-06-26 13:10:00,69.71,69.82,69.7,69.78,13500.0,46.4557,46.529,46.449,46.5024,13500.0
2006-06-26 13:20:00,69.78,69.85,69.75,69.79,21300.0,46.5024,46.549,46.4824,46.509,21300.0
2006-06-26 13:30:00,69.78,69.8,69.77,69.78,10600.0,46.5024,46.5157,46.4957,46.5024,10600.0
2006-06-26 13:40:00,69.78,69.9,69.77,69.88,16800.0,46.5024,46.5823,46.4957,46.569,16800.0
2006-06-26 13:50:00,69.87,69.88,69.83,69.83,11300.0,46.5623,46.569,46.5357,46.5357,11300.0
2006-06-26 14:00:00,69.83,69.86,69.8,69.8,19900.0,46.5357,46.5557,46.5157,46.5157,19900.0
2006-06-26 14:10:00,69.81,69.84,69.77,69.79,20500.0,46.5224,46.5423,46.4957,46.509,20500.0
2006-06-26 14:20:00,69.8,69.8,69.72,69.75,9500.0,46.5157,46.5157,46.4624,46.4824,9500.0
2006-06-26 14:30:00,69.75,69.78,69.69,69.73,15600.0,46.4824,46.5024,46.4424,46.469,15600.0
2006-06-26 14:40:00,69.73,69.89,69.67,69.89,17800.0,46.469,46.5757,46.4291,46.5757,17800.0
2006-06-26 14:50:00,69.91,69.91,69.78,69.78,6700.0,46.589,46.589,46.5024,46.5024,6700.0
2006-06-26 15:00:00,69.77,69.77,69.67,69.67,15200.0,46.4957,46.4957,46.4291,46.4291,15200.0
2006-06-26 15:10:00,69.65,69.79,69.65,69.77,16800.0,46.4157,46.509,46.4157,46.4957,16800.0
2006-06-26 15:20:00,69.78,69.88,69.75,69.83,22200.0,46.5024,46.569,46.4824,46.5357,22200.0
2006-06-26 15:30:00,69.83,70.05,69.82,70.05,29600.0,46.5357,46.6823,46.529,46.6823,29600.0
2006-06-26 15:40:00,70.06,70.37,70.02,70.22,85800.0,46.689,46.8955,46.6623,46.7956,85800.0
2006-06-26 15:50:00,70.21,70.23,70.07,70.12,36600.0,46.7889,46.8022,46.6956,46.7289,36600.0
2006-06-27 09:30:00,69.99,70.6,69.74,70.4,50000.0,46.6423,47.0488,46.4757,46.9155,50000.0
2006-06-27 09:40:00,70.33,70.98,70.3,70.6,27200.0,46.8689,47.3021,46.8489,47.0488,27200.0
2006-06-27 09:50:00,70.6,70.85,70.6,70.76,19600.0,47.0488,47.2154,47.0488,47.1554,19600.0
2006-06-27 10:00:00,70.73,70.96,70.55,70.57,24400.0,47.1355,47.2887,47.0155,47.0288,24400.0
2006-06-27 10:10:00,70.58,70.65,70.38,70.46,13500.0,47.0355,47.0821,46.9022,46.9555,13500.0
2006-06-27 10:20:00,70.46,70.6,70.39,70.51,9400.0,46.9555,47.0488,46.9089,46.9888,9400.0
2006-06-27 10:30:00,70.5,70.63,70.46,70.47,24500.0,46.9822,47.0688,46.9555,46.9622,24500.0
2006-06-27 10:40:00,70.48,70.56,70.48,70.48,16000.0,46.9689,47.0222,46.9689,46.9689,16000.0
2006-06-27 10:50:00,70.47,70.61,70.43,70.54,20300.0,46.9622,47.0555,46.9355,47.0088,20300.0
2006-06-27 11:00:00,70.54,70.6,70.41,70.44,54100.0,47.0088,47.0488,46.9222,46.9422,54100.0
2006-06-27 11:10:00,70.44,70.57,70.36,70.4,76200.0,46.9422,47.0288,46.8889,46.9155,76200.0
2006-06-27 11:20:00,70.4,70.5,70.34,70.5,22700.0,46.9155,46.9822,46.8756,46.9822,22700.0
2006-06-27 11:30:00,70.49,70.53,70.43,70.53,14800.0,46.9755,47.0022,46.9355,47.0022,14800.0
2006-06-27 11:40:00,70.51,70.57,70.44,70.47,19700.0,46.9888,47.0288,46.9422,46.9622,19700.0
2006-06-27 11:50:00,70.47,70.5,70.39,70.46,35800.0,46.9622,46.9822,46.9089,46.9555,35800.0
2006-06-27 12:00:00,70.44,70.45,70.39,70.39,28100.0,46.9422,46.9489,46.9089,46.9089,28100.0
2006-06-27 12:10:00,70.4,70.42,70.32,70.32,16100.0,46.9155,46.9289,46.8622,46.8622,16100.0
2006-06-27 12:20:00,70.29,70.3,70.16,70.16,13100.0,46.8422,46.8489,46.7556,46.7556,13100.0
2006-06-27 12:30:00,70.2,70.2,70.04,70.04,26400.0,46.7823,46.7823,46.6756,46.6756,26400.0
2006-06-27 12:40:00,70.03,70.23,70.0,70.2,12600.0,46.669,46.8022,46.649,46.7823,12600.0
2006-06-27 12:50:00,70.22,70.22,70.03,70.03,17200.0,46.7956,46.7956,46.669,46.669,17200.0
2006-06-27 13:00:00,70.0,70.04,69.91,70.02,16800.0,46.649,46.6756,46.589,46.6623,16800.0
2006-06-27 13:10:00,70.01,70.12,70.01,70.1,11000.0,46.6556,46.7289,46.6556,46.7156,11000.0
2006-06-27 13:20:00,70.1,70.2,70.08,70.16,5600.0,46.7156,46.7823,46.7023,46.7556,5600.0
2006-06-27 13:30:00,70.16,70.25,70.16,70.23,5700.0,46.7556,46.8156,46.7556,46.8022,5700.0
2006-06-27 13:40:00,70.2,70.2,70.08,70.11,7700.0,46.7823,46.7823,46.7023,46.7223,7700.0
2006-06-27 13:50:00,70.1,70.24,70.03,70.24,22500.0,46.7156,46.8089,46.669,46.8089,22500.0
2006-06-27 14:00:00,70.24,70.45,70.22,70.32,23900.0,46.8089,46.9489,46.7956,46.8622,23900.0
2006-06-27 14:10:00,70.32,70.38,70.23,70.24,13700.0,46.8622,46.9022,46.8022,46.8089,13700.0
2006-06-27 14:20:00,70.24,70.28,70.02,70.12,16900.0,46.8089,46.8356,46.6623,46.7289,16900.0
2006-06-27 14:30:00,70.12,70.16,70.01,70.05,18700.0,46.7289,46.7556,46.6556,46.6823,18700.0
2006-06-27 14:40:00,70.05,70.05,69.76,69.78,28800.0,46.6823,46.6823,46.489,46.5024,28800.0
2006-06-27 14:50:00,69.77,69.89,69.67,69.87,22100.0,46.4957,46.5757,46.4291,46.5623,22100.0
2006-06-27 15:00:00,69.86,70.01,69.82,70.0,14600.0,46.5557,46.6556,46.529,46.649,14600.0
2006-06-27 15:10:00,70.0,70.08,69.91,70.08,26700.0,46.649,46.7023,46.589,46.7023,26700.0
2006-06-27 15:20:00,70.13,70.13,70.0,70.09,27100.0,46.7356,46.7356,46.649,46.709,27100.0
2006-06-27 15:30:00,70.11,70.12,70.03,70.06,21900.0,46.7223,46.7289,46.669,46.689,21900.0
2006-06-27 15:40:00,70.02,70.06,69.92,70.0,49900.0,46.6623,46.689,46.5957,46.649,49900.0
2006-06-27 15:50:00,70.01,70.01,69.77,69.93,50000.0,46.6556,46.6556,46.4957,46.6023,50000.0
2006-06-28 09:30:00,69.99,70.03,69.63,69.63,28200.0,46.6423,46.669,46.4024,46.4024,28200.0
2006-06-28 09:40:00,69.64,69.69,69.29,69.48,24400.0,46.4091,46.4424,46.1758,46.3024,24400.0
2006-06-28 09:50:00,69.48,69.69,69.38,69.6,13700.0,46.3024,46.4424,46.2358,46.3824,13700.0
2006-06-28 10:00:00,69.62,70.01,69.62,69.83,24900.0,46.3957,46.6556,46.3957,46.5357,24900.0
2006-06-28 10:10:00,69.81,69.9,69.69,69.88,19000.0,46.5224,46.5823,46.4424,46.569,19000.0
2006-06-28 10:20:00,69.88,69.88,69.53,69.53,6400.0,46.569,46.569,46.3358,46.3358,6400.0
2006-06-28 10:30:00,69.53,69.63,69.44,69.48,16700.0,46.3358,46.4024,46.2758,46.3024,16700.0
2006-06-28 10:40:00,69.48,69.59,69.37,69.37,13500.0,46.3024,46.3757,46.2291,46.2291,13500.0
2006-06-28 10:50:00,69.37,69.4,69.14,69.28,26900.0,46.2291,46.2491,46.0759,46.1692,26900.0
2006-06-28 11:00:00,69.26,69.26,69.03,69.19,21900.0,46.1558,46.1558,46.0026,46.1092,21900.0
2006-06-28 11:10:00,69.19,69.21,68.95,69.05,17500.0,46.1092,46.1225,45.9492,46.0159,17500.0
2006-06-28 11:20:00,69.05,69.07,68.91,69.01,20500.0,46.0159,46.0292,45.9226,45.9892,20500.0
2006-06-28 11:30:00,69.02,69.16,69.0,69.16,12400.0,45.9959,46.0892,45.9826,46.0892,12400.0
2006-06-28 11:40:00,69.17,69.29,69.15,69.26,9400.0,46.0958,46.1758,46.0825,46.1558,9400.0
2006-06-28 11:50:00,69.26,69.52,69.26,69.5,8100.0,46.1558,46.3291,46.1558,46.3158,8100.0
2006-06-28 12:00:00,69.43,69.56,69.43,69.56,8400.0,46.2691,46.3558,46.2691,46.3558,8400.0
2006-06-28 12:10:00,69.58,69.66,69.53,69.54,9300.0,46.3691,46.4224,46.3358,46.3424,9300.0
2006-06-28 12:20:00,69.55,69.69,69.51,69.53,13300.0,46.3491,46.4424,46.3224,46.3358,13300.0
2006-06-28 12:30:00,69.54,69.55,69.43,69.43,12900.0,46.3424,46.3491,46.2691,46.2691,12900.0
2006-06-28 12:40:00,69.39,69.39,69.13,69.13,9000.0,46.2425,46.2425,46.0692,46.0692,9000.0
2006-06-28 12:50:00,69.1,69.25,69.1,69.21,8300.0,46.0492,46.1492,46.0492,46.1225,8300.0
2006-06-28 13:00:00,69.21,69.23,69.2,69.23,5700.0,46.1225,46.1358,46.1158,46.1358,5700.0
2006-06-28 13:10:00,69.22,69.33,69.18,69.33,10300.0,46.1292,46.2025,46.1025,46.2025,10300.0
2006-06-28 13:20:00,69.4,69.42,69.25,69.25,14500.0,46.2491,46.2625,46.1492,46.1492,14500.0
2006-06-28 13:30:00,69.26,69.33,69.15,69.17,6900.0,46.1558,46.2025,46.0825,46.0958,6900.0
2006-06-28 13:40:00,69.17,69.21,69.09,69.12,6900.0,46.0958,46.1225,46.0425,46.0625,6900.0
2006-06-28 13:50:00,69.13,69.2,69.11,69.17,13300.0,46.0692,46.1158,46.0559,46.0958,13300.0
2006-06-28 14:00:00,69.2,69.25,69.15,69.15,12400.0,46.1158,46.1492,46.0825,46.0825,12400.0
2006-06-28 14:10:00,69.13,69.32,69.12,69.31,18700.0,46.0692,46.1958,46.0625,46.1891,18700.0
2006-06-28 14:20:00,69.31,69.59,69.26,69.59,14800.0,46.1891,46.3757,46.1558,46.3757,14800.0
2006-06-28 14:30:00,69.64,69.82,69.6,69.82,11600.0,46.4091,46.529,46.3824,46.529,11600.0
2006-06-28 14:40:00,69.8,69.98,69.78,69.95,12800.0,46.5157,46.6356,46.5024,46.6157,12800.0
2006-06-28 14:50:00,69.98,69.98,69.69,69.69,12000.0,46.6356,46.6356,46.4424,46.4424,12000.0
2006-06-28 15:00:00,69.68,69.7,69.53,69.55,21800.0,46.4357,46.449,46.3358,46.3491,21800.0
2006-06-28 15:10:00,69.56,69.71,69.44,69.47,15400.0,46.3558,46.4557,46.2758,46.2958,15400.0
2006-06-28 15:20:00,69.48,69.49,69.36,69.46,22900.0,46.3024,46.3091,46.2225,46.2891,22900.0
2006-06-28 15:30:00,69.44,69.65,69.44,69.62,22100.0,46.2758,46.4157,46.2758,46.3957,22100.0
2006-06-28 15:40:00,69.62,69.63,69.48,69.52,22600.0,46.3957,46.4024,46.3024,46.3291,22600.0
2006-06-28 15:50:00,69.5,69.63,69.47,69.58,21700.0,46.3158,46.4024,46.2958,46.3691,21700.0
2006-06-29 09:30:00,70.1,70.1,69.65,69.86,46100.0,46.7156,46.7156,46.4157,46.5557,46100.0
2006-06-29 09:40:00,69.86,70.13,69.75,70.11,50700.0,46.5557,46.7356,46.4824,46.7223,50700.0
2006-06-29 09:50:00,70.11,70.15,69.93,69.98,37700.0,46.7223,46.7489,46.6023,46.6356,37700.0
2006-06-29 10:00:00,70.0,70.27,69.96,70.21,24100.0,46.649,46.8289,46.6223,46.7889,24100.0
2006-06-29 10:10:00,70.2,70.37,70.19,70.26,25900.0,46.7823,46.8955,46.7756,46.8222,25900.0
2006-06-29 10:20:00,70.26,70.5,70.19,70.38,23100.0,46.8222,46.9822,46.7756,46.9022,23100.0
2006-06-29 10:30:00,70.38,70.41,70.15,70.34,22400.0,46.9022,46.9222,46.7489,46.8756,22400.0
2006-06-29 10:40:00,70.33,70.72,70.33,70.64,21800.0,46.8689,47.1288,46.8689,47.0755,21800.0
2006-06-29 10:50:00,70.64,70.69,70.54,70.57,24800.0,47.0755,47.1088,47.0088,47.0288,24800.0
2006-06-29 11:00:00,70.57,70.79,70.54,70.7,20700.0,47.0288,47.1754,47.0088,47.1155,20700.0
2006-06-29 11:10:00,70.7,70.81,70.68,70.68,15400.0,47.1155,47.1888,47.1021,47.1021,15400.0
2006-06-29 11:20:00,70.64,70.64,70.51,70.62,26500.0,47.0755,47.0755,46.9888,47.0621,26500.0
2006-06-29 11:30:00,70.62,70.7,70.6,70.68,34500.0,47.0621,47.1155,47.0488,47.1021,34500.0
2006-06-29 11:40:00,70.66,70.66,70.47,70.5,24800.0,47.0888,47.0888,46.9622,46.9822,24800.0
2006-06-29 11:50:00,70.5,70.55,70.35,70.49,15800.0,46.9822,47.0155,46.8822,46.9755,15800.0
2006-06-29 12:00:00,70.49,70.56,70.46,70.5,21200.0,46.9755,47.0222,46.9555,46.9822,21200.0
2006-06-29 12:10:00,70.5,70.58,70.44,70.58,9400.0,46.9822,47.0355,46.9422,47.0355,9400.0
2006-06-29 12:20:00,70.62,70.77,70.62,70.75,23700.0,47.0621,47.1621,47.0621,47.1488,23700.0
2006-06-29 12:30:00,70.75,70.76,70.7,70.71,15500.0,47.1488,47.1554,47.1155,47.1221,15500.0
2006-06-29 12:40:00,70.73,70.74,70.72,70.72,8000.0,47.1355,47.1421,47.1288,47.1288,8000.0
2006-06-29 12:50:00,70.73,70.8,70.67,70.68,16300.0,47.1355,47.1821,47.0955,47.1021,16300.0
2006-06-29 13:00:00,70.7,70.92,70.7,70.86,26200.0,47.1155,47.2621,47.1155,47.2221,26200.0
2006-06-29 13:10:00,70.88,70.98,70.88,70.97,6700.0,47.2354,47.3021,47.2354,47.2954,6700.0
2006-06-29 13:20:00,70.97,71.0,70.94,70.97,13400.0,47.2954,47.3154,47.2754,47.2954,13400.0
2006-06-29 13:30:00,70.97,71.09,70.97,71.08,11400.0,47.2954,47.3754,47.2954,47.3687,11400.0
2006-06-29 13:40:00,71.11,71.18,70.84,70.85,21000.0,47.3887,47.4353,47.2088,47.2154,21000.0
2006-06-29 13:50:00,70.84,70.95,70.84,70.9,21500.0,47.2088,47.2821,47.2088,47.2487,21500.0
2006-06-29 14:00:00,70.89,71.18,70.89,71.14,37100.0,47.2421,47.4353,47.2421,47.4087,37100.0
2006-06-29 14:10:00,71.18,71.38,70.85,71.37,39000.0,47.4353,47.5686,47.2154,47.562,39000.0
2006-06-29 14:20:00,71.39,71.94,71.39,71.56,59300.0,47.5753,47.9418,47.5753,47.6886,59300.0
2006-06-29 14:30:00,71.56,71.63,71.36,71.54,44500.0,47.6886,47.7352,47.5553,47.6753,44500.0
2006-06-29 14:40:00,71.54,71.95,71.42,71.93,51700.0,47.6753,47.9485,47.5953,47.9352,51700.0
2006-06-29 14:50:00,71.94,72.1,71.8,71.87,58300.0,47.9418,48.0484,47.8485,47.8952,58300.0
2006-06-29 15:00:00,71.9,72.0,71.8,71.89,54700.0,47.9152,47.9818,47.8485,47.9085,54700.0
2006-06-29 15:10:00,71.89,72.0,71.82,71.95,48000.0,47.9085,47.9818,47.8618,47.9485,48000.0
2006-06-29 15:20:00,72.01,72.05,71.89,72.04,47100.0,47.9885,48.0151,47.9085,48.0085,47100.0
2006-06-29 15:30:00,72.04,72.2,71.9,72.13,65600.0,48.0085,48.1151,47.9152,48.0684,65600.0
2006-06-29 15:40:00,72.11,72.65,72.08,72.6,79500.0,48.0551,48.415,48.0351,48.3816,79500.0
2006-06-29 15:50:00,72.6,72.72,72.58,72.59,86900.0,48.3816,48.4616,48.3683,48.375,86900.0
2006-06-30 09:30:00,72.8,73.4,72.76,73.03,40100.0,48.5149,48.9148,48.4883,48.6682,40100.0
2006-06-30 09:40:00,73.02,73.02,72.63,72.86,14800.0,48.6615,48.6615,48.4016,48.5549,14800.0
2006-06-30 09:50:00,72.84,72.89,72.5,72.75,26400.0,48.5416,48.5749,48.315,48.4816,26400.0
2006-06-30 10:00:00,72.7,72.71,72.31,72.44,19200.0,48.4483,48.455,48.1884,48.275,19200.0
2006-06-30 10:10:00,72.4,72.54,72.31,72.41,16300.0,48.2484,48.3417,48.1884,48.255,16300.0
2006-06-30 10:20:00,72.44,72.6,72.29,72.6,19700.0,48.275,48.3816,48.1751,48.3816,19700.0
2006-06-30 10:30:00,72.63,72.63,72.33,72.45,18100.0,48.4016,48.4016,48.2017,48.2817,18100.0
2006-06-30 10:40:00,72.44,72.44,72.08,72.09,16800.0,48.275,48.275,48.0351,48.0418,16800.0
2006-06-30 10:50:00,72.07,72.27,72.07,72.26,22300.0,48.0285,48.1617,48.0285,48.1551,22300.0
2006-06-30 11:00:00,72.26,72.34,72.18,72.19,25100.0,48.1551,48.2084,48.1018,48.1084,25100.0
2006-06-30 11:10:00,72.19,72.32,72.11,72.15,18600.0,48.1084,48.1951,48.0551,48.0818,18600.0
2006-06-30 11:20:00,72.15,72.22,72.12,72.21,16900.0,48.0818,48.1284,48.0618,48.1217,16900.0
2006-06-30 11:30:00,72.14,72.26,72.06,72.09,11100.0,48.0751,48.1551,48.0218,48.0418,11100.0
2006-06-30 11:40:00,72.13,72.3,72.12,72.2,8200.0,48.0684,48.1817,48.0618,48.1151,8200.0
2006-06-30 11:50:00,72.19,72.3,72.14,72.26,6600.0,48.1084,48.1817,48.0751,48.1551,6600.0
2006-06-30 12:00:00,72.27,72.32,72.21,72.32,12500.0,48.1617,48.1951,48.1217,48.1951,12500.0
2006-06-30 12:10:00,72.33,72.33,72.08,72.1,14100.0,48.2017,48.2017,48.0351,48.0484,14100.0
2006-06-30 12:20:00,72.11,72.12,71.95,72.06,28400.0,48.0551,48.0618,47.9485,48.0218,28400.0
2006-06-30 12:30:00,72.03,72.05,71.93,72.05,9900.0,48.0018,48.0151,47.9352,48.0151,9900.0
2006-06-30 12:40:00,72.05,72.2,72.04,72.11,19600.0,48.0151,48.1151,48.0085,48.0551,19600.0
2006-06-30 12:50:00,72.07,72.07,71.97,71.99,9500.0,48.0285,48.0285,47.9618,47.9751,9500.0
2006-06-30 13:00:00,71.99,72.05,71.93,71.97,18600.0,47.9751,48.0151,47.9352,47.9618,18600.0
2006-06-30 13:10:00,71.96,71.98,71.8,71.85,42000.0,47.9551,47.9685,47.8485,47.8818,42000.0
2006-06-30 13:20:00,71.83,71.84,71.8,71.83,15300.0,47.8685,47.8752,47.8485,47.8685,15300.0
2006-06-30 13:30:00,71.82,71.82,71.7,71.78,81400.0,47.8618,47.8618,47.7819,47.8352,81400.0
2006-06-30 13:40:00,71.8,71.8,71.71,71.75,50500.0,47.8485,47.8485,47.7885,47.8152,50500.0
2006-06-30 13:50:00,71.75,71.8,71.69,71.76,25800.0,47.8152,47.8485,47.7752,47.8219,25800.0
2006-06-30 14:00:00,71.73,71.84,71.66,71.76,114000.0,47.8019,47.8752,47.7552,47.8219,114000.0
2006-06-30 14:10:00,71.8,71.87,71.76,71.77,26300.0,47.8485,47.8952,47.8219,47.8285,26300.0
2006-06-30 14:20:00,71.77,71.85,71.77,71.79,26300.0,47.8285,47.8818,47.8285,47.8419,26300.0
2006-06-30 14:30:00,71.79,71.89,71.79,71.84,26900.0,47.8419,47.9085,47.8419,47.8752,26900.0
2006-06-30 14:40:00,71.81,71.96,71.81,71.94,25300.0,47.8552,47.9551,47.8552,47.9418,25300.0
2006-06-30 14:50:00,71.94,72.02,71.87,72.02,26300.0,47.9418,47.9951,47.8952,47.9951,26300.0
2006-06-30 15:00:00,71.98,71.98,71.77,71.79,43500.0,47.9685,47.9685,47.8285,47.8419,43500.0
2006-06-30 15:10:00,71.79,71.84,71.69,71.81,43000.0,47.8419,47.8752,47.7752,47.8552,43000.0
2006-06-30 15:20:00,71.8,71.85,71.75,71.75,38300.0,47.8485,47.8818,47.8152,47.8152,38300.0
2006-06-30 15:30:00,71.8,71.91,71.76,71.85,35400.0,47.8485,47.9218,47.8219,47.8818,35400.0
2006-06-30 15:40:00,71.85,72.01,71.75,71.92,196800.0,47.8818,47.9885,47.8152,47.9285,196800.0
2006-06-30 15:50:00,71.91,72.1,71.89,71.99,57800.0,47.9218,48.0484,47.9085,47.9751,57800.0
2006-07-03 09:30:00,72.8,72.85,72.42,72.47,48400.0,48.5149,48.5483,48.2617,48.295,48400.0
2006-07-03 09:40:00,72.48,72.82,72.48,72.71,33300.0,48.3017,48.5283,48.3017,48.455,33300.0
2006-07-03 09:50:00,72.71,72.87,72.69,72.86,25700.0,48.455,48.5616,48.4416,48.5549,25700.0
2006-07-03 10:00:00,72.77,73.29,72.77,73.2,30800.0,48.4949,48.8415,48.4949,48.7815,30800.0
2006-07-03 10:10:00,73.29,73.37,73.24,73.34,15700.0,48.8415,48.8948,48.8082,48.8748,15700.0
2006-07-03 10:20:00,73.36,73.36,72.97,73.0,18000.0,48.8881,48.8881,48.6282,48.6482,18000.0
2006-07-03 10:30:00,72.99,73.27,72.99,73.19,15300.0,48.6416,48.8281,48.6416,48.7748,15300.0
2006-07-03 10:40:00,73.19,73.4,73.18,73.4,26100.0,48.7748,48.9148,48.7682,48.9148,26100.0
2006-07-03 10:50:00,73.4,73.58,73.4,73.46,27000.0,48.9148,49.0347,48.9148,48.9548,27000.0
2006-07-03 11:00:00,73.47,73.59,73.47,73.58,18400.0,48.9614,49.0414,48.9614,49.0347,18400.0
2006-07-03 11:10:00,73.59,73.69,73.44,73.68,19200.0,49.0414,49.108,48.9414,49.1014,19200.0
2006-07-03 11:20:00,73.67,73.67,73.47,73.49,13700.0,49.0947,49.0947,48.9614,48.9748,13700.0
2006-07-03 11:30:00,73.5,73.51,73.46,73.5,23000.0,48.9814,48.9881,48.9548,48.9814,23000.0
2006-07-03 11:40:00,73.5,73.55,73.35,73.5,38100.0,48.9814,49.0147,48.8815,48.9814,38100.0
2006-07-03 11:50:00,73.51,73.51,73.46,73.5,12200.0,48.9881,48.9881,48.9548,48.9814,12200.0
2006-07-03 12:00:00,73.51,73.63,73.47,73.5,11200.0,48.9881,49.0681,48.9614,48.9814,11200.0
2006-07-03 12:10:00,73.51,73.57,73.46,73.52,9000.0,48.9881,49.0281,48.9548,48.9948,9000.0
2006-07-03 12:20:00,73.48,73.69,73.44,73.65,25600.0,48.9681,49.108,48.9414,49.0814,25600.0
2006-07-03 12:30:00,73.62,73.7,73.58,73.61,16000.0,49.0614,49.1147,49.0347,49.0547,16000.0
2006-07-03 12:40:00,73.65,73.68,73.58,73.68,13000.0,49.0814,49.1014,49.0347,49.1014,13000.0
2006-07-03 12:50:00,73.68,73.75,73.66,73.66,13700.0,49.1014,49.148,49.088,49.088,13700.0
2006-07-03 13:00:00,73.63,73.63,73.63,73.63,10700.0,49.0681,49.0681,49.0681,49.0681,10700.0
2006-07-03 13:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 13:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 14:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:00:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:10:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:20:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:30:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:40:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-03 15:50:00,73.63,73.63,73.63,73.63,0.0,49.0681,49.0681,49.0681,49.0681,0.0
2006-07-05 09:30:00,73.64,73.67,73.5,73.62,34600.0,49.0747,49.0947,48.9814,49.0614,34600.0
2006-07-05 09:40:00,73.62,73.62,73.18,73.18,23800.0,49.0614,49.0614,48.7682,48.7682,23800.0
2006-07-05 09:50:00,73.12,73.18,72.84,72.93,19500.0,48.7282,48.7682,48.5416,48.6016,19500.0
2006-07-05 10:00:00,72.99,73.01,72.86,72.97,47900.0,48.6416,48.6549,48.5549,48.6282,47900.0
2006-07-05 10:10:00,72.98,73.15,72.98,73.02,16400.0,48.6349,48.7482,48.6349,48.6615,16400.0
2006-07-05 10:20:00,73.05,73.11,72.94,73.04,15200.0,48.6815,48.7215,48.6082,48.6749,15200.0
2006-07-05 10:30:00,73.02,73.04,72.96,72.99,28600.0,48.6615,48.6749,48.6216,48.6416,28600.0
2006-07-05 10:40:00,72.97,73.12,72.97,73.01,31000.0,48.6282,48.7282,48.6282,48.6549,31000.0
2006-07-05 10:50:00,73.01,73.01,72.77,72.84,26500.0,48.6549,48.6549,48.4949,48.5416,26500.0
2006-07-05 11:00:00,72.84,72.87,72.72,72.87,15500.0,48.5416,48.5616,48.4616,48.5616,15500.0
2006-07-05 11:10:00,72.87,72.96,72.87,72.92,22900.0,48.5616,48.6216,48.5616,48.5949,22900.0
2006-07-05 11:20:00,72.92,72.93,72.78,72.78,37900.0,48.5949,48.6016,48.5016,48.5016,37900.0
2006-07-05 11:30:00,72.75,72.81,72.65,72.68,14000.0,48.4816,48.5216,48.415,48.435,14000.0
2006-07-05 11:40:00,72.66,72.77,72.56,72.72,20900.0,48.4216,48.4949,48.355,48.4616,20900.0
2006-07-05 11:50:00,72.72,72.73,72.53,72.56,10200.0,48.4616,48.4683,48.335,48.355,10200.0
2006-07-05 12:00:00,72.52,72.54,72.36,72.52,19000.0,48.3283,48.3417,48.2217,48.3283,19000.0
2006-07-05 12:10:00,72.52,72.52,72.38,72.38,11700.0,48.3283,48.3283,48.235,48.235,11700.0
2006-07-05 12:20:00,72.37,72.43,72.35,72.41,125600.0,48.2284,48.2684,48.215,48.255,125600.0
2006-07-05 12:30:00,72.41,72.41,72.28,72.29,13300.0,48.255,48.255,48.1684,48.1751,13300.0
2006-07-05 12:40:00,72.29,72.35,72.27,72.33,15400.0,48.1751,48.215,48.1617,48.2017,15400.0
2006-07-05 12:50:00,72.31,72.31,72.07,72.11,28200.0,48.1884,48.1884,48.0285,48.0551,28200.0
2006-07-05 13:00:00,72.11,72.21,72.05,72.15,23300.0,48.0551,48.1217,48.0151,48.0818,23300.0
2006-07-05 13:10:00,72.15,72.37,72.1,72.37,52800.0,48.0818,48.2284,48.0484,48.2284,52800.0
2006-07-05 13:20:00,72.32,72.5,72.32,72.5,255600.0,48.1951,48.315,48.1951,48.315,255600.0
2006-07-05 13:30:00,72.5,72.57,72.46,72.55,9200.0,48.315,48.3617,48.2884,48.3483,9200.0
2006-07-05 13:40:00,72.55,72.55,72.39,72.41,11200.0,48.3483,48.3483,48.2417,48.255,11200.0
2006-07-05 13:50:00,72.41,72.42,72.26,72.33,14600.0,48.255,48.2617,48.1551,48.2017,14600.0
2006-07-05 14:00:00,72.25,72.26,72.11,72.17,9400.0,48.1484,48.1551,48.0551,48.0951,9400.0
2006-07-05 14:10:00,72.18,72.26,72.17,72.25,10400.0,48.1018,48.1551,48.0951,48.1484,10400.0
2006-07-05 14:20:00,72.24,72.38,72.2,72.31,30500.0,48.1417,48.235,48.1151,48.1884,30500.0
2006-07-05 14:30:00,72.28,72.59,72.23,72.5,21600.0,48.1684,48.375,48.1351,48.315,21600.0
2006-07-05 14:40:00,72.5,72.55,72.45,72.48,13200.0,48.315,48.3483,48.2817,48.3017,13200.0
2006-07-05 14:50:00,72.45,72.47,72.37,72.47,11000.0,48.2817,48.295,48.2284,48.295,11000.0
2006-07-05 15:00:00,72.47,72.48,72.41,72.41,96300.0,48.295,48.3017,48.255,48.255,96300.0
2006-07-05 15:10:00,72.41,72.45,72.35,72.39,19600.0,48.255,48.2817,48.215,48.2417,19600.0
2006-07-05 15:20:00,72.39,72.47,72.39,72.42,11600.0,48.2417,48.295,48.2417,48.2617,11600.0
2006-07-05 15:30:00,72.41,72.46,72.26,72.41,21000.0,48.255,48.2884,48.1551,48.255,21000.0
2006-07-05 15:40:00,72.42,72.59,72.38,72.53,18000.0,48.2617,48.375,48.235,48.335,18000.0
2006-07-05 15:50:00,72.53,72.53,72.49,72.51,23000.0,48.335,48.335,48.3083,48.3217,23000.0
2006-07-06 09:30:00,72.85,73.4,72.85,73.3,35100.0,48.5483,48.9148,48.5483,48.8481,35100.0
2006-07-06 09:40:00,73.3,73.74,73.3,73.51,44300.0,48.8481,49.1414,48.8481,48.9881,44300.0
2006-07-06 09:50:00,73.51,73.72,73.3,73.64,43200.0,48.9881,49.128,48.8481,49.0747,43200.0
2006-07-06 10:00:00,73.63,73.76,73.61,73.69,41100.0,49.0681,49.1547,49.0547,49.108,41100.0
2006-07-06 10:10:00,73.66,74.11,73.66,74.01,29900.0,49.088,49.3879,49.088,49.3213,29900.0
2006-07-06 10:20:00,74.02,74.12,73.96,74.12,24300.0,49.328,49.3946,49.288,49.3946,24300.0
2006-07-06 10:30:00,74.11,74.39,74.11,74.39,38000.0,49.3879,49.5745,49.3879,49.5745,38000.0
2006-07-06 10:40:00,74.39,74.44,74.25,74.43,39900.0,49.5745,49.6079,49.4812,49.6012,39900.0
2006-07-06 10:50:00,74.4,74.54,74.4,74.49,36700.0,49.5812,49.6745,49.5812,49.6412,36700.0
2006-07-06 11:00:00,74.49,74.62,74.48,74.58,44900.0,49.6412,49.7278,49.6345,49.7011,44900.0
2006-07-06 11:10:00,74.58,74.67,74.53,74.62,34400.0,49.7011,49.7611,49.6678,49.7278,34400.0
2006-07-06 11:20:00,74.6,74.67,74.57,74.57,43500.0,49.7145,49.7611,49.6945,49.6945,43500.0
2006-07-06 11:30:00,74.57,74.57,74.4,74.4,8400.0,49.6945,49.6945,49.5812,49.5812,8400.0
2006-07-06 11:40:00,74.4,74.5,74.38,74.42,15700.0,49.5812,49.6478,49.5679,49.5945,15700.0
2006-07-06 11:50:00,74.42,74.42,73.98,73.98,22800.0,49.5945,49.5945,49.3013,49.3013,22800.0
2006-07-06 12:00:00,74.0,74.09,73.95,73.97,15000.0,49.3146,49.3746,49.2813,49.2946,15000.0
2006-07-06 12:10:00,73.96,74.03,73.85,73.88,17700.0,49.288,49.3346,49.2147,49.2347,17700.0
2006-07-06 12:20:00,73.85,73.85,73.63,73.69,52900.0,49.2147,49.2147,49.0681,49.108,52900.0
2006-07-06 12:30:00,73.69,73.91,73.69,73.88,18900.0,49.108,49.2547,49.108,49.2347,18900.0
2006-07-06 12:40:00,73.87,73.96,73.76,73.79,6900.0,49.228,49.288,49.1547,49.1747,6900.0
2006-07-06 12:50:00,73.78,73.93,73.78,73.84,13700.0,49.168,49.268,49.168,49.208,13700.0
2006-07-06 13:00:00,73.84,74.12,73.84,74.12,16300.0,49.208,49.3946,49.208,49.3946,16300.0
2006-07-06 13:10:00,74.11,74.14,74.03,74.08,12900.0,49.3879,49.4079,49.3346,49.3679,12900.0
2006-07-06 13:20:00,74.11,74.18,74.11,74.12,8800.0,49.3879,49.4346,49.3879,49.3946,8800.0
2006-07-06 13:30:00,74.13,74.28,74.11,74.17,39500.0,49.4013,49.5012,49.3879,49.4279,39500.0
2006-07-06 13:40:00,74.17,74.27,74.17,74.17,25800.0,49.4279,49.4946,49.4279,49.4279,25800.0
2006-07-06 13:50:00,74.17,74.18,74.06,74.06,9800.0,49.4279,49.4346,49.3546,49.3546,9800.0
2006-07-06 14:00:00,74.06,74.17,74.01,74.1,26800.0,49.3546,49.4279,49.3213,49.3813,26800.0
2006-07-06 14:10:00,74.09,74.17,74.06,74.07,30100.0,49.3746,49.4279,49.3546,49.3613,30100.0
2006-07-06 14:20:00,74.07,74.15,74.03,74.06,30600.0,49.3613,49.4146,49.3346,49.3546,30600.0
2006-07-06 14:30:00,74.03,74.13,73.99,74.08,40900.0,49.3346,49.4013,49.308,49.3679,40900.0
2006-07-06 14:40:00,74.13,74.15,74.01,74.1,34100.0,49.4013,49.4146,49.3213,49.3813,34100.0
2006-07-06 14:50:00,74.09,74.13,74.0,74.0,26200.0,49.3746,49.4013,49.3146,49.3146,26200.0
2006-07-06 15:00:00,73.99,74.1,73.94,74.02,69200.0,49.308,49.3813,49.2746,49.328,69200.0
2006-07-06 15:10:00,74.0,74.05,73.88,73.9,33100.0,49.3146,49.3479,49.2347,49.248,33100.0
2006-07-06 15:20:00,73.9,73.98,73.9,73.95,17800.0,49.248,49.3013,49.248,49.2813,17800.0
2006-07-06 15:30:00,73.91,73.98,73.84,73.86,32200.0,49.2547,49.3013,49.208,49.2213,32200.0
2006-07-06 15:40:00,73.86,73.92,73.85,73.88,39000.0,49.2213,49.2613,49.2147,49.2347,39000.0
2006-07-06 15:50:00,73.89,73.94,73.86,73.9,66500.0,49.2413,49.2746,49.2213,49.248,66500.0
2006-07-07 09:30:00,73.91,74.26,73.83,74.18,42600.0,49.2547,49.4879,49.2013,49.4346,42600.0
2006-07-07 09:40:00,74.19,74.19,73.58,73.58,53300.0,49.4412,49.4412,49.0347,49.0347,53300.0
2006-07-07 09:50:00,73.59,73.75,73.43,73.73,39500.0,49.0414,49.148,48.9348,49.1347,39500.0
2006-07-07 10:00:00,73.73,73.8,73.64,73.72,36800.0,49.1347,49.1813,49.0747,49.128,36800.0
2006-07-07 10:10:00,73.73,73.85,73.71,73.71,20300.0,49.1347,49.2147,49.1214,49.1214,20300.0
2006-07-07 10:20:00,73.72,74.0,73.72,73.8,45200.0,49.128,49.3146,49.128,49.1813,45200.0
2006-07-07 10:30:00,73.8,73.87,73.71,73.75,42400.0,49.1813,49.228,49.1214,49.148,42400.0
2006-07-07 10:40:00,73.75,73.86,73.7,73.78,36500.0,49.148,49.2213,49.1147,49.168,36500.0
2006-07-07 10:50:00,73.78,73.78,73.58,73.64,21200.0,49.168,49.168,49.0347,49.0747,21200.0
2006-07-07 11:00:00,73.64,73.74,73.6,73.67,21200.0,49.0747,49.1414,49.0481,49.0947,21200.0
2006-07-07 11:10:00,73.68,73.71,73.62,73.65,9000.0,49.1014,49.1214,49.0614,49.0814,9000.0
2006-07-07 11:20:00,73.64,73.64,73.41,73.41,14400.0,49.0747,49.0747,48.9214,48.9214,14400.0
2006-07-07 11:30:00,73.4,73.58,73.31,73.56,53700.0,48.9148,49.0347,48.8548,49.0214,53700.0
2006-07-07 11:40:00,73.58,73.78,73.58,73.77,38800.0,49.0347,49.168,49.0347,49.1614,38800.0
2006-07-07 11:50:00,73.77,73.78,73.71,73.75,25800.0,49.1614,49.168,49.1214,49.148,25800.0
2006-07-07 12:00:00,73.76,73.76,73.53,73.6,10600.0,49.1547,49.1547,49.0014,49.0481,10600.0
2006-07-07 12:10:00,73.6,73.61,73.57,73.61,10000.0,49.0481,49.0547,49.0281,49.0547,10000.0
2006-07-07 12:20:00,73.63,73.75,73.61,73.71,18500.0,49.0681,49.148,49.0547,49.1214,18500.0
2006-07-07 12:30:00,73.72,73.79,73.7,73.71,11000.0,49.128,49.1747,49.1147,49.1214,11000.0
2006-07-07 12:40:00,73.71,73.73,73.65,73.69,10500.0,49.1214,49.1347,49.0814,49.108,10500.0
2006-07-07 12:50:00,73.66,73.7,73.55,73.55,10200.0,49.088,49.1147,49.0147,49.0147,10200.0
2006-07-07 13:00:00,73.5,73.62,73.47,73.56,19200.0,48.9814,49.0614,48.9614,49.0214,19200.0
2006-07-07 13:10:00,73.56,73.56,73.22,73.32,17400.0,49.0214,49.0214,48.7948,48.8615,17400.0
2006-07-07 13:20:00,73.33,73.46,73.33,73.43,15600.0,48.8681,48.9548,48.8681,48.9348,15600.0
2006-07-07 13:30:00,73.4,73.53,73.36,73.44,10100.0,48.9148,49.0014,48.8881,48.9414,10100.0
2006-07-07 13:40:00,73.44,73.52,73.42,73.51,9400.0,48.9414,48.9948,48.9281,48.9881,9400.0
2006-07-07 13:50:00,73.51,73.51,73.39,73.44,11200.0,48.9881,48.9881,48.9081,48.9414,11200.0
2006-07-07 14:00:00,73.44,73.64,73.42,73.55,27200.0,48.9414,49.0747,48.9281,49.0147,27200.0
2006-07-07 14:10:00,73.56,73.56,73.5,73.5,25900.0,49.0214,49.0214,48.9814,48.9814,25900.0
2006-07-07 14:20:00,73.48,73.48,73.36,73.39,15600.0,48.9681,48.9681,48.8881,48.9081,15600.0
2006-07-07 14:30:00,73.39,73.39,73.28,73.28,38900.0,48.9081,48.9081,48.8348,48.8348,38900.0
2006-07-07 14:40:00,73.27,73.27,73.17,73.23,58500.0,48.8281,48.8281,48.7615,48.8015,58500.0
2006-07-07 14:50:00,73.19,73.2,72.9,72.9,26900.0,48.7748,48.7815,48.5816,48.5816,26900.0
2006-07-07 15:00:00,72.9,72.91,72.75,72.78,22100.0,48.5816,48.5882,48.4816,48.5016,22100.0
2006-07-07 15:10:00,72.77,72.82,72.71,72.78,28800.0,48.4949,48.5283,48.455,48.5016,28800.0
2006-07-07 15:20:00,72.79,72.85,72.73,72.73,54800.0,48.5083,48.5483,48.4683,48.4683,54800.0
2006-07-07 15:30:00,72.72,72.78,72.57,72.64,16500.0,48.4616,48.5016,48.3617,48.4083,16500.0
2006-07-07 15:40:00,72.67,72.87,72.67,72.87,46500.0,48.4283,48.5616,48.4283,48.5616,46500.0
2006-07-07 15:50:00,72.87,72.9,72.75,72.78,33100.0,48.5616,48.5816,48.4816,48.5016,33100.0
2006-07-10 09:30:00,72.78,72.83,72.72,72.83,55100.0,48.5016,48.5349,48.4616,48.5349,55100.0
2006-07-10 09:40:00,72.76,72.91,72.72,72.79,24600.0,48.4883,48.5882,48.4616,48.5083,24600.0
2006-07-10 09:50:00,72.72,72.85,72.64,72.73,30900.0,48.4616,48.5483,48.4083,48.4683,30900.0
2006-07-10 10:00:00,72.76,72.95,72.67,72.95,13600.0,48.4883,48.6149,48.4283,48.6149,13600.0
2006-07-10 10:10:00,72.96,72.96,72.77,72.81,11800.0,48.6216,48.6216,48.4949,48.5216,11800.0
2006-07-10 10:20:00,72.82,72.99,72.79,72.95,11100.0,48.5283,48.6416,48.5083,48.6149,11100.0
2006-07-10 10:30:00,72.94,72.96,72.83,72.85,10300.0,48.6082,48.6216,48.5349,48.5483,10300.0
2006-07-10 10:40:00,72.83,72.98,72.81,72.86,8800.0,48.5349,48.6349,48.5216,48.5549,8800.0
2006-07-10 10:50:00,72.88,73.11,72.88,73.11,16800.0,48.5682,48.7215,48.5682,48.7215,16800.0
2006-07-10 11:00:00,73.09,73.12,72.98,73.04,8900.0,48.7082,48.7282,48.6349,48.6749,8900.0
2006-07-10 11:10:00,72.99,73.03,72.94,72.94,15900.0,48.6416,48.6682,48.6082,48.6082,15900.0
2006-07-10 11:20:00,72.95,73.01,72.85,72.99,11900.0,48.6149,48.6549,48.5483,48.6416,11900.0
2006-07-10 11:30:00,73.0,73.0,72.79,72.83,9100.0,48.6482,48.6482,48.5083,48.5349,9100.0
2006-07-10 11:40:00,72.83,72.83,72.7,72.76,5400.0,48.5349,48.5349,48.4483,48.4883,5400.0
2006-07-10 11:50:00,72.78,72.96,72.78,72.96,6900.0,48.5016,48.6216,48.5016,48.6216,6900.0
2006-07-10 12:00:00,72.97,72.97,72.75,72.8,6500.0,48.6282,48.6282,48.4816,48.5149,6500.0
2006-07-10 12:10:00,72.77,72.92,72.71,72.91,7500.0,48.4949,48.5949,48.455,48.5882,7500.0
2006-07-10 12:20:00,72.91,72.99,72.91,72.97,10400.0,48.5882,48.6416,48.5882,48.6282,10400.0
2006-07-10 12:30:00,72.97,73.0,72.88,72.95,9600.0,48.6282,48.6482,48.5682,48.6149,9600.0
2006-07-10 12:40:00,72.94,72.98,72.86,72.88,10300.0,48.6082,48.6349,48.5549,48.5682,10300.0
2006-07-10 12:50:00,72.9,72.95,72.75,72.84,10700.0,48.5816,48.6149,48.4816,48.5416,10700.0
2006-07-10 13:00:00,72.84,72.84,72.67,72.67,4700.0,48.5416,48.5416,48.4283,48.4283,4700.0
2006-07-10 13:10:00,72.67,72.85,72.67,72.83,5800.0,48.4283,48.5483,48.4283,48.5349,5800.0
2006-07-10 13:20:00,72.83,72.9,72.75,72.8,9200.0,48.5349,48.5816,48.4816,48.5149,9200.0
2006-07-10 13:30:00,72.78,72.78,72.69,72.75,10200.0,48.5016,48.5016,48.4416,48.4816,10200.0
2006-07-10 13:40:00,72.79,72.85,72.78,72.84,11400.0,48.5083,48.5483,48.5016,48.5416,11400.0
2006-07-10 13:50:00,72.85,72.87,72.72,72.72,7800.0,48.5483,48.5616,48.4616,48.4616,7800.0
2006-07-10 14:00:00,72.73,72.84,72.69,72.7,7000.0,48.4683,48.5416,48.4416,48.4483,7000.0
2006-07-10 14:10:00,72.67,72.8,72.62,72.77,6400.0,48.4283,48.5149,48.395,48.4949,6400.0
2006-07-10 14:20:00,72.8,72.86,72.67,72.68,21600.0,48.5149,48.5549,48.4283,48.435,21600.0
2006-07-10 14:30:00,72.67,72.67,72.57,72.58,12400.0,48.4283,48.4283,48.3617,48.3683,12400.0
2006-07-10 14:40:00,72.6,72.64,72.56,72.61,21100.0,48.3816,48.4083,48.355,48.3883,21100.0
2006-07-10 14:50:00,72.59,72.6,72.45,72.49,13300.0,48.375,48.3816,48.2817,48.3083,13300.0
2006-07-10 15:00:00,72.48,72.58,72.46,72.5,19700.0,48.3017,48.3683,48.2884,48.315,19700.0
2006-07-10 15:10:00,72.49,72.63,72.49,72.63,13100.0,48.3083,48.4016,48.3083,48.4016,13100.0
2006-07-10 15:20:00,72.62,72.71,72.59,72.61,13800.0,48.395,48.455,48.375,48.3883,13800.0
2006-07-10 15:30:00,72.61,72.62,72.55,72.62,21300.0,48.3883,48.395,48.3483,48.395,21300.0
2006-07-10 15:40:00,72.62,72.64,72.51,72.56,23300.0,48.395,48.4083,48.3217,48.355,23300.0
2006-07-10 15:50:00,72.56,72.61,72.51,72.59,66000.0,48.355,48.3883,48.3217,48.375,66000.0
2006-07-11 09:30:00,72.07,72.63,72.02,72.44,60700.0,48.0285,48.4016,47.9951,48.275,60700.0
2006-07-11 09:40:00,72.45,72.76,72.45,72.72,39800.0,48.2817,48.4883,48.2817,48.4616,39800.0
2006-07-11 09:50:00,72.61,72.73,72.5,72.7,20500.0,48.3883,48.4683,48.315,48.4483,20500.0
2006-07-11 10:00:00,72.65,72.65,72.47,72.47,19800.0,48.415,48.415,48.295,48.295,19800.0
2006-07-11 10:10:00,72.47,72.59,72.45,72.58,14700.0,48.295,48.375,48.2817,48.3683,14700.0
2006-07-11 10:20:00,72.58,72.58,72.43,72.46,22400.0,48.3683,48.3683,48.2684,48.2884,22400.0
2006-07-11 10:30:00,72.48,72.62,72.36,72.6,22400.0,48.3017,48.395,48.2217,48.3816,22400.0
2006-07-11 10:40:00,72.57,72.57,72.3,72.3,27400.0,48.3617,48.3617,48.1817,48.1817,27400.0
2006-07-11 10:50:00,72.3,72.3,72.05,72.17,17100.0,48.1817,48.1817,48.0151,48.0951,17100.0
2006-07-11 11:00:00,72.17,72.27,72.14,72.25,33000.0,48.0951,48.1617,48.0751,48.1484,33000.0
2006-07-11 11:10:00,72.25,72.25,72.05,72.24,24200.0,48.1484,48.1484,48.0151,48.1417,24200.0
2006-07-11 11:20:00,72.24,72.27,72.18,72.26,26100.0,48.1417,48.1617,48.1018,48.1551,26100.0
2006-07-11 11:30:00,72.26,72.26,72.1,72.12,14300.0,48.1551,48.1551,48.0484,48.0618,14300.0
2006-07-11 11:40:00,72.11,72.12,72.0,72.02,40300.0,48.0551,48.0618,47.9818,47.9951,40300.0
2006-07-11 11:50:00,72.04,72.06,72.0,72.02,27300.0,48.0085,48.0218,47.9818,47.9951,27300.0
2006-07-11 12:00:00,72.02,72.02,71.86,72.0,47900.0,47.9951,47.9951,47.8885,47.9818,47900.0
2006-07-11 12:10:00,72.0,72.14,71.96,72.12,58600.0,47.9818,48.0751,47.9551,48.0618,58600.0
2006-07-11 12:20:00,72.11,72.12,72.03,72.04,11600.0,48.0551,48.0618,48.0018,48.0085,11600.0
2006-07-11 12:30:00,72.02,72.03,71.99,71.99,17900.0,47.9951,48.0018,47.9751,47.9751,17900.0
2006-07-11 12:40:00,71.99,71.99,71.91,71.98,15900.0,47.9751,47.9751,47.9218,47.9685,15900.0
2006-07-11 12:50:00,71.98,72.0,71.89,71.96,20000.0,47.9685,47.9818,47.9085,47.9551,20000.0
2006-07-11 13:00:00,71.97,71.97,71.8,71.89,35900.0,47.9618,47.9618,47.8485,47.9085,35900.0
2006-07-11 13:10:00,71.89,71.9,71.81,71.89,47200.0,47.9085,47.9152,47.8552,47.9085,47200.0
2006-07-11 13:20:00,71.89,71.91,71.83,71.91,22600.0,47.9085,47.9218,47.8685,47.9218,22600.0
2006-07-11 13:30:00,71.92,71.99,71.91,71.92,17800.0,47.9285,47.9751,47.9218,47.9285,17800.0
2006-07-11 13:40:00,71.93,71.97,71.82,71.97,28200.0,47.9352,47.9618,47.8618,47.9618,28200.0
2006-07-11 13:50:00,72.0,72.05,71.93,71.93,40200.0,47.9818,48.0151,47.9352,47.9352,40200.0
2006-07-11 14:00:00,71.94,72.03,71.86,72.03,34600.0,47.9418,48.0018,47.8885,48.0018,34600.0
2006-07-11 14:10:00,72.03,72.1,71.94,72.05,59300.0,48.0018,48.0484,47.9418,48.0151,59300.0
2006-07-11 14:20:00,72.05,72.06,71.85,71.85,45400.0,48.0151,48.0218,47.8818,47.8818,45400.0
2006-07-11 14:30:00,71.83,71.98,71.82,71.93,33600.0,47.8685,47.9685,47.8618,47.9352,33600.0
2006-07-11 14:40:00,71.92,72.01,71.9,71.99,33000.0,47.9285,47.9885,47.9152,47.9751,33000.0
2006-07-11 14:50:00,71.98,72.03,71.95,72.0,56300.0,47.9685,48.0018,47.9485,47.9818,56300.0
2006-07-11 15:00:00,72.0,72.04,71.93,72.01,40800.0,47.9818,48.0085,47.9352,47.9885,40800.0
2006-07-11 15:10:00,72.01,72.02,71.94,72.01,62900.0,47.9885,47.9951,47.9418,47.9885,62900.0
2006-07-11 15:20:00,72.01,72.06,71.99,72.0,58900.0,47.9885,48.0218,47.9751,47.9818,58900.0
2006-07-11 15:30:00,71.99,72.14,71.99,72.13,70000.0,47.9751,48.0751,47.9751,48.0684,70000.0
2006-07-11 15:40:00,72.12,72.24,72.08,72.13,43100.0,48.0618,48.1417,48.0351,48.0684,43100.0
2006-07-11 15:50:00,72.14,72.25,72.13,72.18,59500.0,48.0751,48.1484,48.0684,48.1018,59500.0
2006-07-12 09:30:00,72.0,72.1,71.68,71.68,22200.0,47.9818,48.0484,47.7685,47.7685,22200.0
2006-07-12 09:40:00,71.69,72.2,71.69,72.06,60300.0,47.7752,48.1151,47.7752,48.0218,60300.0
2006-07-12 09:50:00,72.07,72.12,71.9,72.03,32200.0,48.0285,48.0618,47.9152,48.0018,32200.0
2006-07-12 10:00:00,72.01,72.17,72.01,72.17,18700.0,47.9885,48.0951,47.9885,48.0951,18700.0
2006-07-12 10:10:00,72.16,72.16,72.08,72.16,10700.0,48.0884,48.0884,48.0351,48.0884,10700.0
2006-07-12 10:20:00,72.13,72.17,71.79,71.82,25100.0,48.0684,48.0951,47.8419,47.8618,25100.0
2006-07-12 10:30:00,71.78,72.07,71.7,71.97,28000.0,47.8352,48.0285,47.7819,47.9618,28000.0
2006-07-12 10:40:00,71.98,72.03,71.93,71.97,29300.0,47.9685,48.0018,47.9352,47.9618,29300.0
2006-07-12 10:50:00,71.97,72.0,71.89,71.97,29800.0,47.9618,47.9818,47.9085,47.9618,29800.0
2006-07-12 11:00:00,72.0,72.0,71.79,71.97,37400.0,47.9818,47.9818,47.8419,47.9618,37400.0
2006-07-12 11:10:00,71.99,72.05,71.95,72.03,21200.0,47.9751,48.0151,47.9485,48.0018,21200.0
2006-07-12 11:20:00,72.01,72.08,71.99,72.0,26700.0,47.9885,48.0351,47.9751,47.9818,26700.0
2006-07-12 11:30:00,72.0,72.14,71.99,72.03,30100.0,47.9818,48.0751,47.9751,48.0018,30100.0
2006-07-12 11:40:00,72.02,72.04,71.96,72.0,25100.0,47.9951,48.0085,47.9551,47.9818,25100.0
2006-07-12 11:50:00,72.03,72.14,72.0,72.1,50800.0,48.0018,48.0751,47.9818,48.0484,50800.0
2006-07-12 12:00:00,72.13,72.49,72.12,72.47,31300.0,48.0684,48.3083,48.0618,48.295,31300.0
2006-07-12 12:10:00,72.48,72.48,72.32,72.32,29600.0,48.3017,48.3017,48.1951,48.1951,29600.0
2006-07-12 12:20:00,72.32,72.4,72.15,72.16,40600.0,48.1951,48.2484,48.0818,48.0884,40600.0
2006-07-12 12:30:00,72.16,72.19,72.04,72.05,38600.0,48.0884,48.1084,48.0085,48.0151,38600.0
2006-07-12 12:40:00,72.05,72.13,71.97,72.08,17500.0,48.0151,48.0684,47.9618,48.0351,17500.0
2006-07-12 12:50:00,72.11,72.29,72.09,72.29,18800.0,48.0551,48.1751,48.0418,48.1751,18800.0
2006-07-12 13:00:00,72.3,72.3,72.08,72.14,26500.0,48.1817,48.1817,48.0351,48.0751,26500.0
2006-07-12 13:10:00,72.14,72.27,72.13,72.2,28000.0,48.0751,48.1617,48.0684,48.1151,28000.0
2006-07-12 13:20:00,72.19,72.22,72.05,72.05,15200.0,48.1084,48.1284,48.0151,48.0151,15200.0
2006-07-12 13:30:00,72.05,72.19,72.0,72.08,22300.0,48.0151,48.1084,47.9818,48.0351,22300.0
2006-07-12 13:40:00,72.12,72.27,72.07,72.18,24700.0,48.0618,48.1617,48.0285,48.1018,24700.0
2006-07-12 13:50:00,72.19,72.19,71.99,72.06,25400.0,48.1084,48.1084,47.9751,48.0218,25400.0
2006-07-12 14:00:00,72.06,72.13,71.95,72.12,21100.0,48.0218,48.0684,47.9485,48.0618,21100.0
2006-07-12 14:10:00,72.12,72.2,72.07,72.15,22800.0,48.0618,48.1151,48.0285,48.0818,22800.0
2006-07-12 14:20:00,72.17,72.19,72.09,72.09,16800.0,48.0951,48.1084,48.0418,48.0418,16800.0
2006-07-12 14:30:00,72.1,72.15,72.05,72.14,16400.0,48.0484,48.0818,48.0151,48.0751,16400.0
2006-07-12 14:40:00,72.14,72.14,71.98,72.0,18900.0,48.0751,48.0751,47.9685,47.9818,18900.0
2006-07-12 14:50:00,72.0,72.01,71.88,71.95,23500.0,47.9818,47.9885,47.9018,47.9485,23500.0
2006-07-12 15:00:00,72.0,72.05,71.94,72.04,28000.0,47.9818,48.0151,47.9418,48.0085,28000.0
2006-07-12 15:10:00,72.04,72.1,71.99,72.05,29900.0,48.0085,48.0484,47.9751,48.0151,29900.0
2006-07-12 15:20:00,72.05,72.25,72.04,72.18,42700.0,48.0151,48.1484,48.0085,48.1018,42700.0
2006-07-12 15:30:00,72.17,72.26,72.07,72.15,25300.0,48.0951,48.1551,48.0285,48.0818,25300.0
2006-07-12 15:40:00,72.15,72.16,72.05,72.14,30100.0,48.0818,48.0884,48.0151,48.0751,30100.0
2006-07-12 15:50:00,72.15,72.15,72.07,72.11,30500.0,48.0818,48.0818,48.0285,48.0551,30500.0
2006-07-13 09:30:00,72.17,72.17,71.72,71.76,21900.0,48.0951,48.0951,47.7952,47.8219,21900.0
2006-07-13 09:40:00,71.76,71.77,70.51,70.52,52400.0,47.8219,47.8285,46.9888,46.9955,52400.0
2006-07-13 09:50:00,70.48,70.66,70.25,70.29,46200.0,46.9689,47.0888,46.8156,46.8422,46200.0
2006-07-13 10:00:00,70.33,70.51,70.33,70.45,20600.0,46.8689,46.9888,46.8689,46.9489,20600.0
2006-07-13 10:10:00,70.45,70.46,70.11,70.12,46500.0,46.9489,46.9555,46.7223,46.7289,46500.0
2006-07-13 10:20:00,70.12,70.14,69.88,70.11,25400.0,46.7289,46.7423,46.569,46.7223,25400.0
2006-07-13 10:30:00,70.14,70.44,70.11,70.44,38400.0,46.7423,46.9422,46.7223,46.9422,38400.0
2006-07-13 10:40:00,70.45,70.7,70.36,70.39,41800.0,46.9489,47.1155,46.8889,46.9089,41800.0
2006-07-13 10:50:00,70.42,70.5,70.36,70.36,25400.0,46.9289,46.9822,46.8889,46.8889,25400.0
2006-07-13 11:00:00,70.32,70.58,70.29,70.3,29800.0,46.8622,47.0355,46.8422,46.8489,29800.0
2006-07-13 11:10:00,70.25,70.45,70.16,70.2,17100.0,46.8156,46.9489,46.7556,46.7823,17100.0
2006-07-13 11:20:00,70.2,70.24,70.13,70.21,29200.0,46.7823,46.8089,46.7356,46.7889,29200.0
2006-07-13 11:30:00,70.25,70.46,70.12,70.33,45200.0,46.8156,46.9555,46.7289,46.8689,45200.0
2006-07-13 11:40:00,70.38,70.4,70.23,70.27,9500.0,46.9022,46.9155,46.8022,46.8289,9500.0
2006-07-13 11:50:00,70.27,70.6,70.27,70.49,11000.0,46.8289,47.0488,46.8289,46.9755,11000.0
2006-07-13 12:00:00,70.5,70.75,70.45,70.66,9200.0,46.9822,47.1488,46.9489,47.0888,9200.0
2006-07-13 12:10:00,70.68,70.87,70.65,70.82,14400.0,47.1021,47.2288,47.0821,47.1954,14400.0
2006-07-13 12:20:00,70.81,70.89,70.65,70.66,14700.0,47.1888,47.2421,47.0821,47.0888,14700.0
2006-07-13 12:30:00,70.63,70.74,70.63,70.67,16600.0,47.0688,47.1421,47.0688,47.0955,16600.0
2006-07-13 12:40:00,70.66,70.91,70.66,70.77,11800.0,47.0888,47.2554,47.0888,47.1621,11800.0
2006-07-13 12:50:00,70.75,70.75,70.59,70.67,5100.0,47.1488,47.1488,47.0422,47.0955,5100.0
2006-07-13 13:00:00,70.69,70.82,70.42,70.51,24800.0,47.1088,47.1954,46.9289,46.9888,24800.0
2006-07-13 13:10:00,70.48,70.64,70.47,70.52,9000.0,46.9689,47.0755,46.9622,46.9955,9000.0
2006-07-13 13:20:00,70.53,70.61,70.45,70.49,13000.0,47.0022,47.0555,46.9489,46.9755,13000.0
2006-07-13 13:30:00,70.49,70.57,70.39,70.41,17300.0,46.9755,47.0288,46.9089,46.9222,17300.0
2006-07-13 13:40:00,70.4,70.47,70.29,70.34,11900.0,46.9155,46.9622,46.8422,46.8756,11900.0
2006-07-13 13:50:00,70.38,70.39,70.06,70.06,22400.0,46.9022,46.9089,46.689,46.689,22400.0
2006-07-13 14:00:00,70.05,70.09,69.94,69.98,27900.0,46.6823,46.709,46.609,46.6356,27900.0
2006-07-13 14:10:00,69.98,70.16,69.93,69.97,27500.0,46.6356,46.7556,46.6023,46.629,27500.0
2006-07-13 14:20:00,69.94,70.0,69.81,69.85,20800.0,46.609,46.649,46.5224,46.549,20800.0
2006-07-13 14:30:00,69.85,69.85,69.7,69.8,26600.0,46.549,46.549,46.449,46.5157,26600.0
2006-07-13 14:40:00,69.81,69.9,69.64,69.78,20500.0,46.5224,46.5823,46.4091,46.5024,20500.0
2006-07-13 14:50:00,69.79,69.79,69.3,69.53,67000.0,46.509,46.509,46.1825,46.3358,67000.0
2006-07-13 15:00:00,69.53,69.53,68.91,69.32,53300.0,46.3358,46.3358,45.9226,46.1958,53300.0
2006-07-13 15:10:00,69.31,69.43,69.12,69.22,34700.0,46.1891,46.2691,46.0625,46.1292,34700.0
2006-07-13 15:20:00,69.23,69.37,69.16,69.25,25500.0,46.1358,46.2291,46.0892,46.1492,25500.0
2006-07-13 15:30:00,69.29,69.43,69.16,69.17,23700.0,46.1758,46.2691,46.0892,46.0958,23700.0
2006-07-13 15:40:00,69.16,69.37,69.12,69.2,62600.0,46.0892,46.2291,46.0625,46.1158,62600.0
2006-07-13 15:50:00,69.21,69.34,69.2,69.26,56400.0,46.1225,46.2091,46.1158,46.1558,56400.0
2006-07-14 09:30:00,69.1,69.11,68.52,68.66,49200.0,46.0492,46.0559,45.6627,45.756,49200.0
2006-07-14 09:40:00,68.64,68.84,68.44,68.54,30700.0,45.7427,45.8759,45.6094,45.676,30700.0
2006-07-14 09:50:00,68.48,68.56,68.34,68.45,23300.0,45.636,45.6893,45.5427,45.616,23300.0
2006-07-14 10:00:00,68.41,68.58,68.32,68.36,15400.0,45.5894,45.7027,45.5294,45.5561,15400.0
2006-07-14 10:10:00,68.37,68.56,68.32,68.45,14700.0,45.5627,45.6893,45.5294,45.616,14700.0
2006-07-14 10:20:00,68.45,68.6,68.13,68.37,31700.0,45.616,45.716,45.4028,45.5627,31700.0
2006-07-14 10:30:00,68.38,68.53,68.31,68.47,18700.0,45.5694,45.6693,45.5227,45.6294,18700.0
2006-07-14 10:40:00,68.47,68.68,68.44,68.59,16200.0,45.6294,45.7693,45.6094,45.7093,16200.0
2006-07-14 10:50:00,68.59,68.59,68.17,68.2,14200.0,45.7093,45.7093,45.4294,45.4494,14200.0
2006-07-14 11:00:00,68.18,68.18,67.81,68.0,28200.0,45.4361,45.4361,45.1895,45.3161,28200.0
2006-07-14 11:10:00,67.99,68.09,67.82,67.89,14400.0,45.3095,45.3761,45.1962,45.2428,14400.0
2006-07-14 11:20:00,67.89,68.05,67.85,67.87,13800.0,45.2428,45.3495,45.2162,45.2295,13800.0
2006-07-14 11:30:00,67.88,67.88,67.41,67.58,14200.0,45.2362,45.2362,44.923,45.0363,14200.0
2006-07-14 11:40:00,67.58,67.78,67.5,67.63,35500.0,45.0363,45.1695,44.9829,45.0696,35500.0
2006-07-14 11:50:00,67.6,67.98,67.6,67.97,20900.0,45.0496,45.3028,45.0496,45.2962,20900.0
2006-07-14 12:00:00,67.98,68.03,67.64,67.7,34200.0,45.3028,45.3361,45.0762,45.1162,34200.0
2006-07-14 12:10:00,67.72,67.76,67.47,67.76,17100.0,45.1295,45.1562,44.9629,45.1562,17100.0
2006-07-14 12:20:00,67.77,67.86,67.61,67.7,20000.0,45.1629,45.2228,45.0562,45.1162,20000.0
2006-07-14 12:30:00,67.7,67.92,67.67,67.9,20600.0,45.1162,45.2628,45.0962,45.2495,20600.0
2006-07-14 12:40:00,67.9,68.18,67.9,68.13,23400.0,45.2495,45.4361,45.2495,45.4028,23400.0
2006-07-14 12:50:00,68.13,68.17,68.08,68.11,9000.0,45.4028,45.4294,45.3695,45.3895,9000.0
2006-07-14 13:00:00,68.09,68.09,67.55,67.55,27900.0,45.3761,45.3761,45.0163,45.0163,27900.0
2006-07-14 13:10:00,67.56,67.83,67.56,67.8,14400.0,45.0229,45.2029,45.0229,45.1829,14400.0
2006-07-14 13:20:00,67.81,68.02,67.72,68.02,24100.0,45.1895,45.3295,45.1295,45.3295,24100.0
2006-07-14 13:30:00,68.05,68.29,68.03,68.22,19700.0,45.3495,45.5094,45.3361,45.4628,19700.0
2006-07-14 13:40:00,68.22,68.22,67.93,68.13,19600.0,45.4628,45.4628,45.2695,45.4028,19600.0
2006-07-14 13:50:00,68.1,68.3,68.1,68.24,13300.0,45.3828,45.5161,45.3828,45.4761,13300.0
2006-07-14 14:00:00,68.24,68.27,68.12,68.18,14000.0,45.4761,45.4961,45.3961,45.4361,14000.0
2006-07-14 14:10:00,68.18,68.26,68.12,68.2,30800.0,45.4361,45.4894,45.3961,45.4494,30800.0
2006-07-14 14:20:00,68.21,68.21,67.96,68.0,22900.0,45.4561,45.4561,45.2895,45.3161,22900.0
2006-07-14 14:30:00,68.0,68.14,67.99,68.05,14900.0,45.3161,45.4094,45.3095,45.3495,14900.0
2006-07-14 14:40:00,68.04,68.08,67.88,68.04,16800.0,45.3428,45.3695,45.2362,45.3428,16800.0
2006-07-14 14:50:00,68.04,68.18,68.01,68.15,16000.0,45.3428,45.4361,45.3228,45.4161,16000.0
2006-07-14 15:00:00,68.17,68.28,68.13,68.22,25200.0,45.4294,45.5027,45.4028,45.4628,25200.0
2006-07-14 15:10:00,68.25,68.34,68.19,68.33,24800.0,45.4827,45.5427,45.4428,45.5361,24800.0
2006-07-14 15:20:00,68.34,68.47,68.27,68.46,21700.0,45.5427,45.6294,45.4961,45.6227,21700.0
2006-07-14 15:30:00,68.46,68.46,68.19,68.42,36100.0,45.6227,45.6227,45.4428,45.596,36100.0
2006-07-14 15:40:00,68.41,68.49,68.33,68.49,33100.0,45.5894,45.6427,45.5361,45.6427,33100.0
2006-07-14 15:50:00,68.53,68.55,68.41,68.45,32200.0,45.6693,45.6827,45.5894,45.616,32200.0
2006-07-17 09:30:00,68.11,68.16,67.82,67.98,36500.0,45.3895,45.4228,45.1962,45.3028,36500.0
2006-07-17 09:40:00,67.83,67.94,67.66,67.76,19300.0,45.2029,45.2762,45.0896,45.1562,19300.0
2006-07-17 09:50:00,67.76,67.76,67.51,67.57,18000.0,45.1562,45.1562,44.9896,45.0296,18000.0
2006-07-17 10:00:00,67.57,67.8,67.48,67.69,15800.0,45.0296,45.1829,44.9696,45.1096,15800.0
2006-07-17 10:10:00,67.69,67.92,67.59,67.85,17200.0,45.1096,45.2628,45.0429,45.2162,17200.0
2006-07-17 10:20:00,67.81,67.85,67.32,67.43,19300.0,45.1895,45.2162,44.863,44.9363,19300.0
2006-07-17 10:30:00,67.44,67.51,67.17,67.24,17500.0,44.943,44.9896,44.763,44.8097,17500.0
2006-07-17 10:40:00,67.25,67.33,67.18,67.29,17100.0,44.8163,44.8696,44.7697,44.843,17100.0
2006-07-17 10:50:00,67.29,67.49,67.25,67.49,15500.0,44.843,44.9763,44.8163,44.9763,15500.0
2006-07-17 11:00:00,67.51,67.54,67.37,67.5,17600.0,44.9896,45.0096,44.8963,44.9829,17600.0
2006-07-17 11:10:00,67.5,67.65,67.5,67.61,20700.0,44.9829,45.0829,44.9829,45.0562,20700.0
2006-07-17 11:20:00,67.61,67.62,67.3,67.33,16100.0,45.0562,45.0629,44.8497,44.8696,16100.0
2006-07-17 11:30:00,67.33,67.65,67.33,67.61,18700.0,44.8696,45.0829,44.8696,45.0562,18700.0
2006-07-17 11:40:00,67.63,67.75,67.6,67.71,12500.0,45.0696,45.1495,45.0496,45.1229,12500.0
2006-07-17 11:50:00,67.67,67.69,67.38,67.41,26600.0,45.0962,45.1096,44.903,44.923,26600.0
2006-07-17 12:00:00,67.42,67.56,67.39,67.45,15300.0,44.9296,45.0229,44.9096,44.9496,15300.0
2006-07-17 12:10:00,67.44,67.44,67.27,67.43,11800.0,44.943,44.943,44.8297,44.9363,11800.0
2006-07-17 12:20:00,67.45,67.52,67.31,67.33,13300.0,44.9496,44.9963,44.8563,44.8696,13300.0
2006-07-17 12:30:00,67.33,67.34,67.11,67.18,37700.0,44.8696,44.8763,44.723,44.7697,37700.0
2006-07-17 12:40:00,67.19,67.3,67.12,67.14,13200.0,44.7764,44.8497,44.7297,44.743,13200.0
2006-07-17 12:50:00,67.14,67.27,67.11,67.16,12500.0,44.743,44.8297,44.723,44.7564,12500.0
2006-07-17 13:00:00,67.15,67.21,67.09,67.18,11000.0,44.7497,44.7897,44.7097,44.7697,11000.0
2006-07-17 13:10:00,67.19,67.56,67.18,67.53,19100.0,44.7764,45.0229,44.7697,45.0029,19100.0
2006-07-17 13:20:00,67.53,67.58,67.5,67.5,25500.0,45.0029,45.0363,44.9829,44.9829,25500.0
2006-07-17 13:30:00,67.47,67.47,67.36,67.39,13100.0,44.9629,44.9629,44.8896,44.9096,13100.0
2006-07-17 13:40:00,67.39,67.52,67.39,67.46,10500.0,44.9096,44.9963,44.9096,44.9563,10500.0
2006-07-17 13:50:00,67.43,67.6,67.42,67.54,16000.0,44.9363,45.0496,44.9296,45.0096,16000.0
2006-07-17 14:00:00,67.54,67.57,67.33,67.34,15000.0,45.0096,45.0296,44.8696,44.8763,15000.0
2006-07-17 14:10:00,67.34,67.38,67.23,67.38,27500.0,44.8763,44.903,44.803,44.903,27500.0
2006-07-17 14:20:00,67.39,67.42,67.29,67.35,20000.0,44.9096,44.9296,44.843,44.883,20000.0
2006-07-17 14:30:00,67.35,67.36,67.2,67.28,19800.0,44.883,44.8896,44.783,44.8363,19800.0
2006-07-17 14:40:00,67.27,67.28,67.12,67.21,17400.0,44.8297,44.8363,44.7297,44.7897,17400.0
2006-07-17 14:50:00,67.21,67.21,67.01,67.02,29800.0,44.7897,44.7897,44.6564,44.6631,29800.0
2006-07-17 15:00:00,67.02,67.03,66.84,66.84,33400.0,44.6631,44.6697,44.5431,44.5431,33400.0
2006-07-17 15:10:00,66.81,66.95,66.81,66.87,33000.0,44.5231,44.6164,44.5231,44.5631,33000.0
2006-07-17 15:20:00,66.87,66.96,66.82,66.93,27500.0,44.5631,44.6231,44.5298,44.6031,27500.0
2006-07-17 15:30:00,66.91,67.06,66.84,67.06,23700.0,44.5898,44.6897,44.5431,44.6897,23700.0
2006-07-17 15:40:00,67.06,67.31,67.06,67.25,27800.0,44.6897,44.8563,44.6897,44.8163,27800.0
2006-07-17 15:50:00,67.25,67.25,67.14,67.15,86900.0,44.8163,44.8163,44.743,44.7497,86900.0
2006-07-18 09:30:00,67.35,67.51,67.19,67.5,17900.0,44.883,44.9896,44.7764,44.9829,17900.0
2006-07-18 09:40:00,67.5,67.5,67.13,67.26,21700.0,44.9829,44.9829,44.7364,44.823,21700.0
2006-07-18 09:50:00,67.27,67.45,67.19,67.4,17900.0,44.8297,44.9496,44.7764,44.9163,17900.0
2006-07-18 10:00:00,67.37,67.38,67.2,67.2,11600.0,44.8963,44.903,44.783,44.783,11600.0
2006-07-18 10:10:00,67.2,67.27,67.0,67.01,13000.0,44.783,44.8297,44.6497,44.6564,13000.0
2006-07-18 10:20:00,67.03,67.09,66.9,67.09,13800.0,44.6697,44.7097,44.5831,44.7097,13800.0
2006-07-18 10:30:00,67.08,67.13,66.89,66.95,7600.0,44.703,44.7364,44.5764,44.6164,7600.0
2006-07-18 10:40:00,66.95,66.96,66.82,66.84,13600.0,44.6164,44.6231,44.5298,44.5431,13600.0
2006-07-18 10:50:00,66.85,66.85,66.53,66.56,24200.0,44.5498,44.5498,44.3365,44.3565,24200.0
2006-07-18 11:00:00,66.61,66.7,66.55,66.64,11200.0,44.3898,44.4498,44.3498,44.4098,11200.0
2006-07-18 11:10:00,66.63,66.74,66.41,66.5,19200.0,44.4032,44.4765,44.2565,44.3165,19200.0
2006-07-18 11:20:00,66.5,66.75,66.5,66.75,10300.0,44.3165,44.4831,44.3165,44.4831,10300.0
2006-07-18 11:30:00,66.75,66.84,66.7,66.81,7500.0,44.4831,44.5431,44.4498,44.5231,7500.0
2006-07-18 11:40:00,66.78,66.86,66.77,66.85,5800.0,44.5031,44.5564,44.4965,44.5498,5800.0
2006-07-18 11:50:00,66.85,66.99,66.85,66.95,8500.0,44.5498,44.6431,44.5498,44.6164,8500.0
2006-07-18 12:00:00,66.94,66.94,66.6,66.6,4600.0,44.6097,44.6097,44.3832,44.3832,4600.0
2006-07-18 12:10:00,66.59,66.6,66.41,66.52,25500.0,44.3765,44.3832,44.2565,44.3299,25500.0
2006-07-18 12:20:00,66.52,66.56,66.42,66.56,14200.0,44.3299,44.3565,44.2632,44.3565,14200.0
2006-07-18 12:30:00,66.53,66.53,66.4,66.52,18700.0,44.3365,44.3365,44.2499,44.3299,18700.0
2006-07-18 12:40:00,66.55,66.69,66.47,66.47,25200.0,44.3498,44.4431,44.2965,44.2965,25200.0
2006-07-18 12:50:00,66.47,66.47,66.23,66.34,14500.0,44.2965,44.2965,44.1366,44.2099,14500.0
2006-07-18 13:00:00,66.34,66.36,66.17,66.22,48800.0,44.2099,44.2232,44.0966,44.1299,48800.0
2006-07-18 13:10:00,66.23,66.29,66.02,66.08,52100.0,44.1366,44.1766,43.9966,44.0366,52100.0
2006-07-18 13:20:00,66.08,66.23,66.0,66.23,19100.0,44.0366,44.1366,43.9833,44.1366,19100.0
2006-07-18 13:30:00,66.24,66.43,66.19,66.38,17700.0,44.1433,44.2699,44.1099,44.2366,17700.0
2006-07-18 13:40:00,66.39,66.43,66.13,66.18,11000.0,44.2432,44.2699,44.07,44.1033,11000.0
2006-07-18 13:50:00,66.18,66.3,66.18,66.18,10600.0,44.1033,44.1832,44.1033,44.1033,10600.0
2006-07-18 14:00:00,66.2,66.34,66.1,66.31,15100.0,44.1166,44.2099,44.05,44.1899,15100.0
2006-07-18 14:10:00,66.29,66.38,66.14,66.26,12300.0,44.1766,44.2366,44.0766,44.1566,12300.0
2006-07-18 14:20:00,66.3,66.54,66.19,66.44,19100.0,44.1832,44.3432,44.1099,44.2765,19100.0
2006-07-18 14:30:00,66.41,66.74,66.37,66.74,31900.0,44.2565,44.4765,44.2299,44.4765,31900.0
2006-07-18 14:40:00,66.74,66.74,66.56,66.63,16200.0,44.4765,44.4765,44.3565,44.4032,16200.0
2006-07-18 14:50:00,66.63,66.68,66.52,66.62,22000.0,44.4032,44.4365,44.3299,44.3965,22000.0
2006-07-18 15:00:00,66.59,66.62,66.53,66.53,10900.0,44.3765,44.3965,44.3365,44.3365,10900.0
2006-07-18 15:10:00,66.51,66.66,66.32,66.58,16900.0,44.3232,44.4232,44.1966,44.3698,16900.0
2006-07-18 15:20:00,66.58,66.59,66.44,66.58,15600.0,44.3698,44.3765,44.2765,44.3698,15600.0
2006-07-18 15:30:00,66.59,66.84,66.57,66.84,29200.0,44.3765,44.5431,44.3632,44.5431,29200.0
2006-07-18 15:40:00,66.88,67.32,66.88,67.26,51900.0,44.5698,44.863,44.5698,44.823,51900.0
2006-07-18 15:50:00,67.25,67.27,67.17,67.25,22100.0,44.8163,44.8297,44.763,44.8163,22100.0
2006-07-19 09:30:00,67.4,68.39,67.37,68.39,34700.0,44.9163,45.576,44.8963,45.576,34700.0
2006-07-19 09:40:00,68.39,68.55,68.01,68.55,40900.0,45.576,45.6827,45.3228,45.6827,40900.0
2006-07-19 09:50:00,68.44,68.45,68.02,68.17,14500.0,45.6094,45.616,45.3295,45.4294,14500.0
2006-07-19 10:00:00,68.17,68.64,68.17,68.45,37600.0,45.4294,45.7427,45.4294,45.616,37600.0
2006-07-19 10:10:00,68.45,68.58,68.33,68.4,27500.0,45.616,45.7027,45.5361,45.5827,27500.0
2006-07-19 10:20:00,68.4,68.4,68.05,68.22,23700.0,45.5827,45.5827,45.3495,45.4628,23700.0
2006-07-19 10:30:00,68.15,68.33,68.08,68.23,60900.0,45.4161,45.5361,45.3695,45.4694,60900.0
2006-07-19 10:40:00,68.22,68.3,68.13,68.2,61400.0,45.4628,45.5161,45.4028,45.4494,61400.0
2006-07-19 10:50:00,68.19,68.41,68.16,68.38,19000.0,45.4428,45.5894,45.4228,45.5694,19000.0
2006-07-19 11:00:00,68.38,68.59,68.33,68.53,21300.0,45.5694,45.7093,45.5361,45.6693,21300.0
2006-07-19 11:10:00,68.54,68.81,68.54,68.73,34300.0,45.676,45.8559,45.676,45.8026,34300.0
2006-07-19 11:20:00,68.71,68.82,68.65,68.74,15000.0,45.7893,45.8626,45.7493,45.8093,15000.0
2006-07-19 11:30:00,68.73,68.74,68.61,68.67,17700.0,45.8026,45.8093,45.7227,45.7626,17700.0
2006-07-19 11:40:00,68.67,68.75,68.6,68.61,8200.0,45.7626,45.816,45.716,45.7227,8200.0
2006-07-19 11:50:00,68.61,68.79,68.61,68.72,12600.0,45.7227,45.8426,45.7227,45.796,12600.0
2006-07-19 12:00:00,68.66,68.7,68.5,68.68,11800.0,45.756,45.7826,45.6494,45.7693,11800.0
2006-07-19 12:10:00,68.69,68.76,68.6,68.6,16100.0,45.776,45.8226,45.716,45.716,16100.0
2006-07-19 12:20:00,68.6,68.66,68.57,68.64,12800.0,45.716,45.756,45.696,45.7427,12800.0
2006-07-19 12:30:00,68.66,68.79,68.64,68.75,14800.0,45.756,45.8426,45.7427,45.816,14800.0
2006-07-19 12:40:00,68.76,68.87,68.72,68.85,12700.0,45.8226,45.8959,45.796,45.8826,12700.0
2006-07-19 12:50:00,68.87,68.93,68.69,68.93,11500.0,45.8959,45.9359,45.776,45.9359,11500.0
2006-07-19 13:00:00,68.93,69.01,68.8,69.01,17800.0,45.9359,45.9892,45.8493,45.9892,17800.0
2006-07-19 13:10:00,68.95,69.14,68.95,69.06,19600.0,45.9492,46.0759,45.9492,46.0225,19600.0
2006-07-19 13:20:00,69.07,69.95,69.07,69.86,68000.0,46.0292,46.6157,46.0292,46.5557,68000.0
2006-07-19 13:30:00,69.88,69.89,69.6,69.6,46300.0,46.569,46.5757,46.3824,46.3824,46300.0
2006-07-19 13:40:00,69.57,69.85,69.56,69.85,34300.0,46.3624,46.549,46.3558,46.549,34300.0
2006-07-19 13:50:00,69.9,69.9,69.73,69.79,19900.0,46.5823,46.5823,46.469,46.509,19900.0
2006-07-19 14:00:00,69.79,69.92,69.67,69.77,19900.0,46.509,46.5957,46.4291,46.4957,19900.0
2006-07-19 14:10:00,69.8,69.86,69.59,69.66,15400.0,46.5157,46.5557,46.3757,46.4224,15400.0
2006-07-19 14:20:00,69.65,69.74,69.6,69.64,13900.0,46.4157,46.4757,46.3824,46.4091,13900.0
2006-07-19 14:30:00,69.64,69.68,69.59,69.62,16700.0,46.4091,46.4357,46.3757,46.3957,16700.0
2006-07-19 14:40:00,69.62,69.89,69.62,69.69,14600.0,46.3957,46.5757,46.3957,46.4424,14600.0
2006-07-19 14:50:00,69.69,69.77,69.6,69.73,18600.0,46.4424,46.4957,46.3824,46.469,18600.0
2006-07-19 15:00:00,69.73,69.73,69.48,69.51,24800.0,46.469,46.469,46.3024,46.3224,24800.0
2006-07-19 15:10:00,69.51,69.51,69.36,69.38,16000.0,46.3224,46.3224,46.2225,46.2358,16000.0
2006-07-19 15:20:00,69.38,69.49,69.37,69.48,31500.0,46.2358,46.3091,46.2291,46.3024,31500.0
2006-07-19 15:30:00,69.48,69.51,69.26,69.27,24000.0,46.3024,46.3224,46.1558,46.1625,24000.0
2006-07-19 15:40:00,69.26,69.38,69.19,69.23,22200.0,46.1558,46.2358,46.1092,46.1358,22200.0
2006-07-19 15:50:00,69.22,69.32,69.2,69.29,38900.0,46.1292,46.1958,46.1158,46.1758,38900.0
2006-07-20 09:30:00,69.34,70.08,69.29,70.08,20500.0,46.2091,46.7023,46.1758,46.7023,20500.0
2006-07-20 09:40:00,70.08,70.11,69.77,69.87,22900.0,46.7023,46.7223,46.4957,46.5623,22900.0
2006-07-20 09:50:00,69.88,69.88,69.39,69.46,12900.0,46.569,46.569,46.2425,46.2891,12900.0
2006-07-20 10:00:00,69.49,69.65,69.29,69.29,13500.0,46.3091,46.4157,46.1758,46.1758,13500.0
2006-07-20 10:10:00,69.25,69.46,69.2,69.29,8900.0,46.1492,46.2891,46.1158,46.1758,8900.0
2006-07-20 10:20:00,69.32,69.68,69.32,69.59,23000.0,46.1958,46.4357,46.1958,46.3757,23000.0
2006-07-20 10:30:00,69.59,69.59,69.4,69.41,24000.0,46.3757,46.3757,46.2491,46.2558,24000.0
2006-07-20 10:40:00,69.45,69.45,69.36,69.4,19900.0,46.2824,46.2824,46.2225,46.2491,19900.0
2006-07-20 10:50:00,69.39,69.55,69.38,69.49,38200.0,46.2425,46.3491,46.2358,46.3091,38200.0
2006-07-20 11:00:00,69.49,69.5,69.3,69.4,16900.0,46.3091,46.3158,46.1825,46.2491,16900.0
2006-07-20 11:10:00,69.4,69.46,69.34,69.45,11400.0,46.2491,46.2891,46.2091,46.2824,11400.0
2006-07-20 11:20:00,69.45,69.46,69.36,69.39,10400.0,46.2824,46.2891,46.2225,46.2425,10400.0
2006-07-20 11:30:00,69.45,69.45,69.33,69.43,18900.0,46.2824,46.2824,46.2025,46.2691,18900.0
2006-07-20 11:40:00,69.45,69.46,69.33,69.36,17000.0,46.2824,46.2891,46.2025,46.2225,17000.0
2006-07-20 11:50:00,69.36,69.47,69.26,69.26,52700.0,46.2225,46.2958,46.1558,46.1558,52700.0
2006-07-20 12:00:00,69.2,69.24,69.15,69.19,28900.0,46.1158,46.1425,46.0825,46.1092,28900.0
2006-07-20 12:10:00,69.17,69.19,69.1,69.1,24700.0,46.0958,46.1092,46.0492,46.0492,24700.0
2006-07-20 12:20:00,69.07,69.07,68.87,68.87,9400.0,46.0292,46.0292,45.8959,45.8959,9400.0
2006-07-20 12:30:00,68.84,68.84,68.58,68.59,12200.0,45.8759,45.8759,45.7027,45.7093,12200.0
2006-07-20 12:40:00,68.63,68.7,68.57,68.58,10400.0,45.736,45.7826,45.696,45.7027,10400.0
2006-07-20 12:50:00,68.59,68.69,68.58,68.63,12700.0,45.7093,45.776,45.7027,45.736,12700.0
2006-07-20 13:00:00,68.63,68.86,68.63,68.85,8900.0,45.736,45.8893,45.736,45.8826,8900.0
2006-07-20 13:10:00,68.84,68.88,68.71,68.77,9500.0,45.8759,45.9026,45.7893,45.8293,9500.0
2006-07-20 13:20:00,68.74,68.9,68.69,68.71,9400.0,45.8093,45.9159,45.776,45.7893,9400.0
2006-07-20 13:30:00,68.7,68.71,68.5,68.5,7300.0,45.7826,45.7893,45.6494,45.6494,7300.0
2006-07-20 13:40:00,68.47,68.51,68.29,68.49,18900.0,45.6294,45.656,45.5094,45.6427,18900.0
2006-07-20 13:50:00,68.49,68.54,68.19,68.2,28600.0,45.6427,45.676,45.4428,45.4494,28600.0
2006-07-20 14:00:00,68.2,68.43,67.94,67.94,28800.0,45.4494,45.6027,45.2762,45.2762,28800.0
2006-07-20 14:10:00,67.96,68.06,67.75,67.9,16200.0,45.2895,45.3561,45.1495,45.2495,16200.0
2006-07-20 14:20:00,67.9,67.9,67.79,67.83,12900.0,45.2495,45.2495,45.1762,45.2029,12900.0
2006-07-20 14:30:00,67.83,68.04,67.78,68.0,9800.0,45.2029,45.3428,45.1695,45.3161,9800.0
2006-07-20 14:40:00,67.97,68.05,67.93,67.99,23600.0,45.2962,45.3495,45.2695,45.3095,23600.0
2006-07-20 14:50:00,67.99,67.99,67.73,67.73,14400.0,45.3095,45.3095,45.1362,45.1362,14400.0
2006-07-20 15:00:00,67.74,67.92,67.71,67.87,15100.0,45.1429,45.2628,45.1229,45.2295,15100.0
2006-07-20 15:10:00,67.86,67.91,67.7,67.9,17000.0,45.2228,45.2562,45.1162,45.2495,17000.0
2006-07-20 15:20:00,67.87,67.9,67.7,67.71,23800.0,45.2295,45.2495,45.1162,45.1229,23800.0
2006-07-20 15:30:00,67.71,67.73,67.63,67.63,20400.0,45.1229,45.1362,45.0696,45.0696,20400.0
2006-07-20 15:40:00,67.61,67.61,67.38,67.4,66400.0,45.0562,45.0562,44.903,44.9163,66400.0
2006-07-20 15:50:00,67.4,67.41,67.17,67.22,59200.0,44.9163,44.923,44.763,44.7963,59200.0
2006-07-21 09:30:00,67.26,67.26,66.35,66.36,128000.0,44.823,44.823,44.2166,44.2232,128000.0
2006-07-21 09:40:00,66.36,66.94,66.28,66.28,32000.0,44.2232,44.6097,44.1699,44.1699,32000.0
2006-07-21 09:50:00,66.27,66.55,66.22,66.55,29000.0,44.1632,44.3498,44.1299,44.3498,29000.0
2006-07-21 10:00:00,66.48,66.53,66.08,66.23,24100.0,44.3032,44.3365,44.0366,44.1366,24100.0
2006-07-21 10:10:00,66.24,66.24,65.88,66.03,51600.0,44.1433,44.1433,43.9033,44.0033,51600.0
2006-07-21 10:20:00,65.98,66.08,65.89,65.9,47000.0,43.97,44.0366,43.91,43.9167,47000.0
2006-07-21 10:30:00,65.87,65.98,65.63,65.97,47800.0,43.8967,43.97,43.7367,43.9633,47800.0
2006-07-21 10:40:00,65.92,66.1,65.8,65.92,53400.0,43.93,44.05,43.85,43.93,53400.0
2006-07-21 10:50:00,65.92,66.0,65.83,65.93,39700.0,43.93,43.9833,43.87,43.9367,39700.0
2006-07-21 11:00:00,65.93,66.19,65.91,65.92,27500.0,43.9367,44.1099,43.9233,43.93,27500.0
2006-07-21 11:10:00,65.89,66.17,65.89,66.17,33000.0,43.91,44.0966,43.91,44.0966,33000.0
2006-07-21 11:20:00,66.17,66.21,66.01,66.02,21900.0,44.0966,44.1233,43.99,43.9966,21900.0
2006-07-21 11:30:00,66.03,66.09,66.0,66.03,40000.0,44.0033,44.0433,43.9833,44.0033,40000.0
2006-07-21 11:40:00,66.04,66.19,66.01,66.14,25800.0,44.01,44.1099,43.99,44.0766,25800.0
2006-07-21 11:50:00,66.13,66.19,66.07,66.1,70800.0,44.07,44.1099,44.03,44.05,70800.0
2006-07-21 12:00:00,66.08,66.22,66.08,66.12,29500.0,44.0366,44.1299,44.0366,44.0633,29500.0
2006-07-21 12:10:00,66.11,66.13,66.0,66.07,18800.0,44.0566,44.07,43.9833,44.03,18800.0
2006-07-21 12:20:00,66.09,66.35,66.08,66.32,29000.0,44.0433,44.2166,44.0366,44.1966,29000.0
2006-07-21 12:30:00,66.32,66.4,66.22,66.23,46400.0,44.1966,44.2499,44.1299,44.1366,46400.0
2006-07-21 12:40:00,66.22,66.46,66.21,66.3,23000.0,44.1299,44.2899,44.1233,44.1832,23000.0
2006-07-21 12:50:00,66.29,66.29,66.13,66.25,11800.0,44.1766,44.1766,44.07,44.1499,11800.0
2006-07-21 13:00:00,66.25,66.36,66.15,66.28,20100.0,44.1499,44.2232,44.0833,44.1699,20100.0
2006-07-21 13:10:00,66.29,66.39,66.29,66.32,20500.0,44.1766,44.2432,44.1766,44.1966,20500.0
2006-07-21 13:20:00,66.31,66.32,66.14,66.14,28600.0,44.1899,44.1966,44.0766,44.0766,28600.0
2006-07-21 13:30:00,66.11,66.15,66.0,66.07,36400.0,44.0566,44.0833,43.9833,44.03,36400.0
2006-07-21 13:40:00,66.07,66.3,66.07,66.28,25800.0,44.03,44.1832,44.03,44.1699,25800.0
2006-07-21 13:50:00,66.4,66.41,66.31,66.35,21000.0,44.2499,44.2565,44.1899,44.2166,21000.0
2006-07-21 14:00:00,66.34,66.37,66.22,66.37,55300.0,44.2099,44.2299,44.1299,44.2299,55300.0
2006-07-21 14:10:00,66.36,66.37,66.2,66.2,12700.0,44.2232,44.2299,44.1166,44.1166,12700.0
2006-07-21 14:20:00,66.2,66.29,66.12,66.19,25600.0,44.1166,44.1766,44.0633,44.1099,25600.0
2006-07-21 14:30:00,66.17,66.2,66.06,66.06,11000.0,44.0966,44.1166,44.0233,44.0233,11000.0
2006-07-21 14:40:00,66.07,66.07,65.82,65.85,11000.0,44.03,44.03,43.8634,43.8834,11000.0
2006-07-21 14:50:00,65.8,65.94,65.76,65.79,19100.0,43.85,43.9433,43.8234,43.8434,19100.0
2006-07-21 15:00:00,65.81,65.86,65.63,65.81,23400.0,43.8567,43.89,43.7367,43.8567,23400.0
2006-07-21 15:10:00,65.83,66.01,65.78,65.88,21000.0,43.87,43.99,43.8367,43.9033,21000.0
2006-07-21 15:20:00,65.86,65.91,65.72,65.83,22800.0,43.89,43.9233,43.7967,43.87,22800.0
2006-07-21 15:30:00,65.79,65.97,65.7,65.85,26000.0,43.8434,43.9633,43.7834,43.8834,26000.0
2006-07-21 15:40:00,65.86,66.05,65.86,65.87,20100.0,43.89,44.0166,43.89,43.8967,20100.0
2006-07-21 15:50:00,65.87,65.92,65.8,65.83,29500.0,43.8967,43.93,43.85,43.87,29500.0
2006-07-24 09:30:00,65.86,66.73,65.86,66.72,33900.0,43.89,44.4698,43.89,44.4631,33900.0
2006-07-24 09:40:00,66.72,66.73,66.33,66.41,22500.0,44.4631,44.4698,44.2032,44.2565,22500.0
2006-07-24 09:50:00,66.47,66.7,66.45,66.62,25800.0,44.2965,44.4498,44.2832,44.3965,25800.0
2006-07-24 10:00:00,66.62,66.62,66.48,66.51,12400.0,44.3965,44.3965,44.3032,44.3232,12400.0
2006-07-24 10:10:00,66.45,66.83,66.45,66.75,16200.0,44.2832,44.5364,44.2832,44.4831,16200.0
2006-07-24 10:20:00,66.8,67.14,66.64,66.66,30700.0,44.5164,44.743,44.4098,44.4232,30700.0
2006-07-24 10:30:00,66.65,66.7,66.29,66.4,27700.0,44.4165,44.4498,44.1766,44.2499,27700.0
2006-07-24 10:40:00,66.42,66.57,66.31,66.52,19700.0,44.2632,44.3632,44.1899,44.3299,19700.0
2006-07-24 10:50:00,66.51,66.77,66.51,66.71,21600.0,44.3232,44.4965,44.3232,44.4565,21600.0
2006-07-24 11:00:00,66.72,66.77,66.6,66.64,16900.0,44.4631,44.4965,44.3832,44.4098,16900.0
2006-07-24 11:10:00,66.61,66.63,66.52,66.53,25700.0,44.3898,44.4032,44.3299,44.3365,25700.0
2006-07-24 11:20:00,66.53,66.95,66.53,66.87,49000.0,44.3365,44.6164,44.3365,44.5631,49000.0
2006-07-24 11:30:00,66.85,66.96,66.79,66.91,19500.0,44.5498,44.6231,44.5098,44.5898,19500.0
2006-07-24 11:40:00,66.8,66.85,66.59,66.69,23600.0,44.5164,44.5498,44.3765,44.4431,23600.0
2006-07-24 11:50:00,66.69,66.75,66.65,66.71,14400.0,44.4431,44.4831,44.4165,44.4565,14400.0
2006-07-24 12:00:00,66.77,66.88,66.59,66.6,16500.0,44.4965,44.5698,44.3765,44.3832,16500.0
2006-07-24 12:10:00,66.58,66.73,66.57,66.69,7400.0,44.3698,44.4698,44.3632,44.4431,7400.0
2006-07-24 12:20:00,66.69,66.86,66.69,66.8,10900.0,44.4431,44.5564,44.4431,44.5164,10900.0
2006-07-24 12:30:00,66.78,66.83,66.71,66.77,19400.0,44.5031,44.5364,44.4565,44.4965,19400.0
2006-07-24 12:40:00,66.74,66.79,66.58,66.58,11500.0,44.4765,44.5098,44.3698,44.3698,11500.0
2006-07-24 12:50:00,66.53,66.54,66.4,66.41,14200.0,44.3365,44.3432,44.2499,44.2565,14200.0
2006-07-24 13:00:00,66.47,66.74,66.38,66.67,21200.0,44.2965,44.4765,44.2366,44.4298,21200.0
2006-07-24 13:10:00,66.72,66.72,66.48,66.58,12400.0,44.4631,44.4631,44.3032,44.3698,12400.0
2006-07-24 13:20:00,66.54,66.54,66.39,66.4,10200.0,44.3432,44.3432,44.2432,44.2499,10200.0
2006-07-24 13:30:00,66.4,66.59,66.35,66.58,10000.0,44.2499,44.3765,44.2166,44.3698,10000.0
2006-07-24 13:40:00,66.58,66.58,66.54,66.55,10700.0,44.3698,44.3698,44.3432,44.3498,10700.0
2006-07-24 13:50:00,66.56,66.56,66.4,66.51,13200.0,44.3565,44.3565,44.2499,44.3232,13200.0
2006-07-24 14:00:00,66.45,66.46,66.27,66.36,54700.0,44.2832,44.2899,44.1632,44.2232,54700.0
2006-07-24 14:10:00,66.32,66.33,65.99,66.02,31600.0,44.1966,44.2032,43.9767,43.9966,31600.0
2006-07-24 14:20:00,66.02,66.19,66.01,66.17,22600.0,43.9966,44.1099,43.99,44.0966,22600.0
2006-07-24 14:30:00,66.18,66.3,66.1,66.28,29400.0,44.1033,44.1832,44.05,44.1699,29400.0
2006-07-24 14:40:00,66.29,66.34,66.24,66.3,21700.0,44.1766,44.2099,44.1433,44.1832,21700.0
2006-07-24 14:50:00,66.3,66.42,66.24,66.28,13100.0,44.1832,44.2632,44.1433,44.1699,13100.0
2006-07-24 15:00:00,66.33,66.45,66.3,66.45,22600.0,44.2032,44.2832,44.1832,44.2832,22600.0
2006-07-24 15:10:00,66.45,66.66,66.45,66.5,49300.0,44.2832,44.4232,44.2832,44.3165,49300.0
2006-07-24 15:20:00,66.5,66.66,66.5,66.6,33200.0,44.3165,44.4232,44.3165,44.3832,33200.0
2006-07-24 15:30:00,66.63,66.72,66.59,66.59,28700.0,44.4032,44.4631,44.3765,44.3765,28700.0
2006-07-24 15:40:00,66.58,66.71,66.56,66.65,34800.0,44.3698,44.4565,44.3565,44.4165,34800.0
2006-07-24 15:50:00,66.65,66.7,66.56,66.66,44000.0,44.4165,44.4498,44.3565,44.4232,44000.0
2006-07-25 09:30:00,66.1,66.24,65.75,66.0,37200.0,44.05,44.1433,43.8167,43.9833,37200.0
2006-07-25 09:40:00,66.0,66.12,65.88,66.12,51900.0,43.9833,44.0633,43.9033,44.0633,51900.0
2006-07-25 09:50:00,66.11,66.24,65.82,66.14,46700.0,44.0566,44.1433,43.8634,44.0766,46700.0
2006-07-25 10:00:00,66.18,66.51,66.1,66.5,49800.0,44.1033,44.3232,44.05,44.3165,49800.0
2006-07-25 10:10:00,66.49,66.55,66.35,66.52,30500.0,44.3099,44.3498,44.2166,44.3299,30500.0
2006-07-25 10:20:00,66.52,66.84,66.46,66.77,27500.0,44.3299,44.5431,44.2899,44.4965,27500.0
2006-07-25 10:30:00,66.78,66.81,66.53,66.53,22600.0,44.5031,44.5231,44.3365,44.3365,22600.0
2006-07-25 10:40:00,66.49,66.7,66.44,66.51,24000.0,44.3099,44.4498,44.2765,44.3232,24000.0
2006-07-25 10:50:00,66.43,66.62,66.43,66.5,41200.0,44.2699,44.3965,44.2699,44.3165,41200.0
2006-07-25 11:00:00,66.5,66.74,66.5,66.63,23000.0,44.3165,44.4765,44.3165,44.4032,23000.0
2006-07-25 11:10:00,66.6,66.7,66.51,66.53,12500.0,44.3832,44.4498,44.3232,44.3365,12500.0
2006-07-25 11:20:00,66.53,66.6,66.49,66.49,23800.0,44.3365,44.3832,44.3099,44.3099,23800.0
2006-07-25 11:30:00,66.48,66.55,66.3,66.35,57200.0,44.3032,44.3498,44.1832,44.2166,57200.0
2006-07-25 11:40:00,66.4,66.41,66.25,66.28,16400.0,44.2499,44.2565,44.1499,44.1699,16400.0
2006-07-25 11:50:00,66.28,66.42,66.28,66.41,8500.0,44.1699,44.2632,44.1699,44.2565,8500.0
2006-07-25 12:00:00,66.41,66.45,66.32,66.35,13300.0,44.2565,44.2832,44.1966,44.2166,13300.0
2006-07-25 12:10:00,66.35,66.45,66.3,66.39,22600.0,44.2166,44.2832,44.1832,44.2432,22600.0
2006-07-25 12:20:00,66.39,66.59,66.39,66.59,10100.0,44.2432,44.3765,44.2432,44.3765,10100.0
2006-07-25 12:30:00,66.58,66.6,66.48,66.5,57300.0,44.3698,44.3832,44.3032,44.3165,57300.0
2006-07-25 12:40:00,66.55,66.6,66.52,66.58,11900.0,44.3498,44.3832,44.3299,44.3698,11900.0
2006-07-25 12:50:00,66.54,66.65,66.47,66.61,22100.0,44.3432,44.4165,44.2965,44.3898,22100.0
2006-07-25 13:00:00,66.65,66.65,66.43,66.48,16500.0,44.4165,44.4165,44.2699,44.3032,16500.0
2006-07-25 13:10:00,66.5,66.51,66.35,66.51,25000.0,44.3165,44.3232,44.2166,44.3232,25000.0
2006-07-25 13:20:00,66.5,66.9,66.5,66.73,82400.0,44.3165,44.5831,44.3165,44.4698,82400.0
2006-07-25 13:30:00,66.73,66.85,66.73,66.74,28400.0,44.4698,44.5498,44.4698,44.4765,28400.0
2006-07-25 13:40:00,66.74,66.75,66.68,66.72,18400.0,44.4765,44.4831,44.4365,44.4631,18400.0
2006-07-25 13:50:00,66.73,66.8,66.67,66.7,15600.0,44.4698,44.5164,44.4298,44.4498,15600.0
2006-07-25 14:00:00,66.72,66.75,66.48,66.6,51100.0,44.4631,44.4831,44.3032,44.3832,51100.0
2006-07-25 14:10:00,66.6,66.65,66.47,66.58,19700.0,44.3832,44.4165,44.2965,44.3698,19700.0
2006-07-25 14:20:00,66.56,66.61,66.47,66.59,12600.0,44.3565,44.3898,44.2965,44.3765,12600.0
2006-07-25 14:30:00,66.59,66.62,66.39,66.47,22300.0,44.3765,44.3965,44.2432,44.2965,22300.0
2006-07-25 14:40:00,66.47,66.51,66.32,66.46,30500.0,44.2965,44.3232,44.1966,44.2899,30500.0
2006-07-25 14:50:00,66.47,66.65,66.44,66.55,21800.0,44.2965,44.4165,44.2765,44.3498,21800.0
2006-07-25 15:00:00,66.56,66.99,66.53,66.9,29500.0,44.3565,44.6431,44.3365,44.5831,29500.0
2006-07-25 15:10:00,66.9,66.99,66.79,66.97,66800.0,44.5831,44.6431,44.5098,44.6297,66800.0
2006-07-25 15:20:00,66.9,67.08,66.82,66.88,66200.0,44.5831,44.703,44.5298,44.5698,66200.0
2006-07-25 15:30:00,66.9,67.13,66.9,67.03,65000.0,44.5831,44.7364,44.5831,44.6697,65000.0
2006-07-25 15:40:00,67.03,67.14,66.97,67.04,83300.0,44.6697,44.743,44.6297,44.6764,83300.0
2006-07-25 15:50:00,67.05,67.35,67.0,67.35,96500.0,44.6831,44.883,44.6497,44.883,96500.0
2006-07-26 09:30:00,62.52,64.96,62.52,64.96,1200.0,41.6642,43.2902,41.6642,43.2902,1200.0
2006-07-26 09:40:00,64.34,64.34,62.04,62.05,200300.0,42.8771,42.8771,41.3443,41.351,200300.0
2006-07-26 09:50:00,62.05,62.1,60.55,60.55,162900.0,41.351,41.3843,40.3514,40.3514,162900.0
2006-07-26 10:00:00,60.5,61.64,59.99,61.64,210000.0,40.318,41.0778,39.9782,41.0778,210000.0
2006-07-26 10:10:00,61.75,61.75,60.86,61.11,180800.0,41.1511,41.1511,40.558,40.7246,180800.0
2006-07-26 10:20:00,61.11,61.51,61.0,61.28,77200.0,40.7246,40.9911,40.6512,40.8378,77200.0
2006-07-26 10:30:00,61.28,61.7,61.25,61.62,135600.0,40.8378,41.1177,40.8179,41.0644,135600.0
2006-07-26 10:40:00,61.7,61.9,61.5,61.54,192300.0,41.1177,41.251,40.9845,41.0111,192300.0
2006-07-26 10:50:00,61.6,61.68,60.96,60.96,142200.0,41.0511,41.1044,40.6246,40.6246,142200.0
2006-07-26 11:00:00,61.0,61.14,60.55,60.79,162000.0,40.6512,40.7445,40.3514,40.5113,162000.0
2006-07-26 11:10:00,60.79,61.03,60.6,60.75,127900.0,40.5113,40.6712,40.3847,40.4846,127900.0
2006-07-26 11:20:00,60.82,61.11,60.82,60.93,96600.0,40.5313,40.7246,40.5313,40.6046,96600.0
2006-07-26 11:30:00,60.93,61.1,60.93,61.0,93300.0,40.6046,40.7179,40.6046,40.6512,93300.0
2006-07-26 11:40:00,61.0,61.1,60.55,60.8,72800.0,40.6512,40.7179,40.3514,40.518,72800.0
2006-07-26 11:50:00,60.8,60.8,60.4,60.45,52900.0,40.518,40.518,40.2514,40.2847,52900.0
2006-07-26 12:00:00,60.53,61.06,60.41,61.06,69400.0,40.338,40.6912,40.2581,40.6912,69400.0
2006-07-26 12:10:00,61.04,61.04,60.85,60.87,41400.0,40.6779,40.6779,40.5513,40.5646,41400.0
2006-07-26 12:20:00,60.88,61.25,60.5,60.7,72500.0,40.5713,40.8179,40.318,40.4513,72500.0
2006-07-26 12:30:00,60.63,60.75,60.51,60.73,49000.0,40.4047,40.4846,40.3247,40.4713,49000.0
2006-07-26 12:40:00,60.73,60.83,60.65,60.72,85000.0,40.4713,40.538,40.418,40.4647,85000.0
2006-07-26 12:50:00,60.75,60.95,60.75,60.81,56500.0,40.4846,40.6179,40.4846,40.5246,56500.0
2006-07-26 13:00:00,60.79,60.95,60.75,60.95,44700.0,40.5113,40.6179,40.4846,40.6179,44700.0
2006-07-26 13:10:00,61.1,61.15,60.7,60.72,48100.0,40.7179,40.7512,40.4513,40.4647,48100.0
2006-07-26 13:20:00,60.73,60.77,60.65,60.68,21600.0,40.4713,40.498,40.418,40.438,21600.0
2006-07-26 13:30:00,60.68,60.69,60.46,60.49,70600.0,40.438,40.4447,40.2914,40.3114,70600.0
2006-07-26 13:40:00,60.49,60.49,60.07,60.2,84300.0,40.3114,40.3114,40.0315,40.1181,84300.0
2006-07-26 13:50:00,60.2,60.27,60.09,60.14,48100.0,40.1181,40.1648,40.0448,40.0781,48100.0
2006-07-26 14:00:00,60.2,60.9,60.13,60.9,76500.0,40.1181,40.5846,40.0715,40.5846,76500.0
2006-07-26 14:10:00,60.97,61.14,60.81,60.82,88800.0,40.6313,40.7445,40.5246,40.5313,88800.0
2006-07-26 14:20:00,60.8,60.98,60.4,60.41,48500.0,40.518,40.6379,40.2514,40.2581,48500.0
2006-07-26 14:30:00,60.59,60.7,60.36,60.47,50300.0,40.378,40.4513,40.2247,40.298,50300.0
2006-07-26 14:40:00,60.48,60.55,60.25,60.55,52600.0,40.3047,40.3514,40.1514,40.3514,52600.0
2006-07-26 14:50:00,60.55,60.74,60.52,60.6,54800.0,40.3514,40.478,40.3314,40.3847,54800.0
2006-07-26 15:00:00,60.61,60.73,60.5,60.5,81700.0,40.3913,40.4713,40.318,40.318,81700.0
2006-07-26 15:10:00,60.48,60.6,60.1,60.11,82200.0,40.3047,40.3847,40.0515,40.0581,82200.0
2006-07-26 15:20:00,60.13,60.35,60.12,60.28,132700.0,40.0715,40.2181,40.0648,40.1714,132700.0
2006-07-26 15:30:00,60.29,60.7,60.29,60.5,105000.0,40.1781,40.4513,40.1781,40.318,105000.0
2006-07-26 15:40:00,60.5,60.69,60.35,60.5,164000.0,40.318,40.4447,40.2181,40.318,164000.0
2006-07-26 15:50:00,60.5,60.7,60.47,60.51,139200.0,40.318,40.4513,40.298,40.3247,139200.0
2006-07-27 09:30:00,62.54,63.34,62.54,63.31,76800.0,41.6775,42.2107,41.6775,42.1907,76800.0
2006-07-27 09:40:00,63.31,63.94,63.24,63.25,247800.0,42.1907,42.6105,42.144,42.1507,247800.0
2006-07-27 09:50:00,63.24,63.81,63.18,63.77,205500.0,42.144,42.5239,42.104,42.4972,205500.0
2006-07-27 10:00:00,63.76,63.82,63.42,63.48,176600.0,42.4906,42.5305,42.264,42.304,176600.0
2006-07-27 10:10:00,63.48,63.98,63.48,63.97,136200.0,42.304,42.6372,42.304,42.6305,136200.0
2006-07-27 10:20:00,63.97,64.7,63.92,64.19,151300.0,42.6305,43.117,42.5972,42.7771,151300.0
2006-07-27 10:30:00,64.22,64.32,63.0,63.79,232900.0,42.7971,42.8637,41.9841,42.5105,232900.0
2006-07-27 10:40:00,63.8,64.09,63.74,63.85,100600.0,42.5172,42.7105,42.4772,42.5505,100600.0
2006-07-27 10:50:00,63.85,63.99,63.6,63.63,55200.0,42.5505,42.6438,42.3839,42.4039,55200.0
2006-07-27 11:00:00,63.63,63.79,63.58,63.75,49200.0,42.4039,42.5105,42.3706,42.4839,49200.0
2006-07-27 11:10:00,63.75,63.77,62.99,63.48,197700.0,42.4839,42.4972,41.9774,42.304,197700.0
2006-07-27 11:20:00,63.48,63.7,63.48,63.56,54800.0,42.304,42.4506,42.304,42.3573,54800.0
2006-07-27 11:30:00,63.56,63.66,63.46,63.6,34400.0,42.3573,42.4239,42.2906,42.3839,34400.0
2006-07-27 11:40:00,63.61,63.7,63.54,63.62,90900.0,42.3906,42.4506,42.3439,42.3973,90900.0
2006-07-27 11:50:00,63.63,63.66,63.29,63.4,39200.0,42.4039,42.4239,42.1773,42.2506,39200.0
2006-07-27 12:00:00,63.44,63.68,63.38,63.53,123400.0,42.2773,42.4372,42.2373,42.3373,123400.0
2006-07-27 12:10:00,63.53,63.6,63.23,63.26,82800.0,42.3373,42.3839,42.1374,42.1573,82800.0
2006-07-27 12:20:00,63.26,63.49,63.22,63.36,40100.0,42.1573,42.3106,42.1307,42.224,40100.0
2006-07-27 12:30:00,63.36,63.64,63.33,63.44,50000.0,42.224,42.4106,42.204,42.2773,50000.0
2006-07-27 12:40:00,63.43,63.43,63.1,63.17,62900.0,42.2706,42.2706,42.0507,42.0974,62900.0
2006-07-27 12:50:00,63.19,63.26,63.15,63.22,29500.0,42.1107,42.1573,42.084,42.1307,29500.0
2006-07-27 13:00:00,63.23,63.31,63.05,63.18,33300.0,42.1374,42.1907,42.0174,42.104,33300.0
2006-07-27 13:10:00,63.18,63.28,63.01,63.15,45400.0,42.104,42.1707,41.9907,42.084,45400.0
2006-07-27 13:20:00,63.16,63.17,62.71,62.81,42400.0,42.0907,42.0974,41.7908,41.8575,42400.0
2006-07-27 13:30:00,62.81,62.91,62.67,62.67,27200.0,41.8575,41.9241,41.7642,41.7642,27200.0
2006-07-27 13:40:00,62.71,62.82,62.5,62.57,73600.0,41.7908,41.8641,41.6509,41.6975,73600.0
2006-07-27 13:50:00,62.57,63.01,62.57,62.82,34800.0,41.6975,41.9907,41.6975,41.8641,34800.0
2006-07-27 14:00:00,62.82,62.88,62.38,62.62,45400.0,41.8641,41.9041,41.5709,41.7308,45400.0
2006-07-27 14:10:00,62.59,62.86,62.18,62.62,80700.0,41.7108,41.8908,41.4376,41.7308,80700.0
2006-07-27 14:20:00,62.52,62.65,62.29,62.65,56800.0,41.6642,41.7508,41.5109,41.7508,56800.0
2006-07-27 14:30:00,62.75,62.83,62.34,62.53,70500.0,41.8175,41.8708,41.5442,41.6709,70500.0
2006-07-27 14:40:00,62.52,62.76,62.49,62.5,58900.0,41.6642,41.8241,41.6442,41.6509,58900.0
2006-07-27 14:50:00,62.5,62.53,62.05,62.16,51300.0,41.6509,41.6709,41.351,41.4243,51300.0
2006-07-27 15:00:00,62.16,62.38,61.96,62.01,73600.0,41.4243,41.5709,41.291,41.3243,73600.0
2006-07-27 15:10:00,62.01,62.05,61.74,61.89,98000.0,41.3243,41.351,41.1444,41.2444,98000.0
2006-07-27 15:20:00,61.89,61.9,61.56,61.57,89100.0,41.2444,41.251,41.0244,41.0311,89100.0
2006-07-27 15:30:00,61.57,62.03,61.57,61.98,55100.0,41.0311,41.3377,41.0311,41.3043,55100.0
2006-07-27 15:40:00,62.0,62.08,61.81,61.82,75600.0,41.3177,41.371,41.191,41.1977,75600.0
2006-07-27 15:50:00,61.82,62.14,61.81,61.91,91800.0,41.1977,41.411,41.191,41.2577,91800.0
2006-07-28 09:30:00,61.39,61.55,59.79,60.1,202500.0,40.9111,41.0178,39.8449,40.0515,202500.0
2006-07-28 09:40:00,60.1,60.75,60.01,60.68,162500.0,40.0515,40.4846,39.9915,40.438,162500.0
2006-07-28 09:50:00,60.68,61.22,60.68,61.08,171000.0,40.438,40.7979,40.438,40.7046,171000.0
2006-07-28 10:00:00,61.15,61.18,60.94,61.17,117700.0,40.7512,40.7712,40.6113,40.7645,117700.0
2006-07-28 10:10:00,61.18,61.29,60.98,61.11,88400.0,40.7712,40.8445,40.6379,40.7246,88400.0
2006-07-28 10:20:00,61.11,61.12,60.9,60.93,127300.0,40.7246,40.7312,40.5846,40.6046,127300.0
2006-07-28 10:30:00,60.91,61.01,60.84,60.84,77100.0,40.5913,40.6579,40.5446,40.5446,77100.0
2006-07-28 10:40:00,60.84,61.01,60.73,60.99,97500.0,40.5446,40.6579,40.4713,40.6446,97500.0
2006-07-28 10:50:00,60.99,61.21,60.95,61.17,71700.0,40.6446,40.7912,40.6179,40.7645,71700.0
2006-07-28 11:00:00,61.17,61.49,61.15,61.49,38600.0,40.7645,40.9778,40.7512,40.9778,38600.0
2006-07-28 11:10:00,61.49,61.49,61.23,61.39,65700.0,40.9778,40.9778,40.8045,40.9111,65700.0
2006-07-28 11:20:00,61.44,61.77,61.34,61.63,55700.0,40.9445,41.1644,40.8778,41.0711,55700.0
2006-07-28 11:30:00,61.69,61.75,61.5,61.7,83300.0,41.1111,41.1511,40.9845,41.1177,83300.0
2006-07-28 11:40:00,61.67,61.78,61.6,61.65,86400.0,41.0977,41.1711,41.0511,41.0844,86400.0
2006-07-28 11:50:00,61.65,61.7,61.59,61.59,129100.0,41.0844,41.1177,41.0444,41.0444,129100.0
2006-07-28 12:00:00,61.59,61.62,61.49,61.5,51500.0,41.0444,41.0644,40.9778,40.9845,51500.0
2006-07-28 12:10:00,61.5,61.66,61.32,61.45,64100.0,40.9845,41.0911,40.8645,40.9511,64100.0
2006-07-28 12:20:00,61.44,61.5,61.38,61.46,27600.0,40.9445,40.9845,40.9045,40.9578,27600.0
2006-07-28 12:30:00,61.45,61.6,61.42,61.52,63200.0,40.9511,41.0511,40.9311,40.9978,63200.0
2006-07-28 12:40:00,61.54,61.69,61.47,61.69,32200.0,41.0111,41.1111,40.9645,41.1111,32200.0
2006-07-28 12:50:00,61.7,61.74,61.53,61.73,33200.0,41.1177,41.1444,41.0044,41.1377,33200.0
2006-07-28 13:00:00,61.74,61.75,61.62,61.65,47200.0,41.1444,41.1511,41.0644,41.0844,47200.0
2006-07-28 13:10:00,61.65,61.65,61.46,61.5,30500.0,41.0844,41.0844,40.9578,40.9845,30500.0
2006-07-28 13:20:00,61.51,61.81,61.51,61.8,36800.0,40.9911,41.191,40.9911,41.1844,36800.0
2006-07-28 13:30:00,61.78,61.8,61.52,61.59,28200.0,41.1711,41.1844,40.9978,41.0444,28200.0
2006-07-28 13:40:00,61.59,61.67,61.46,61.65,43000.0,41.0444,41.0977,40.9578,41.0844,43000.0
2006-07-28 13:50:00,61.65,61.76,61.6,61.65,49300.0,41.0844,41.1577,41.0511,41.0844,49300.0
2006-07-28 14:00:00,61.62,61.85,61.58,61.84,47600.0,41.0644,41.2177,41.0378,41.211,47600.0
2006-07-28 14:10:00,61.85,62.11,61.77,62.01,70800.0,41.2177,41.391,41.1644,41.3243,70800.0
2006-07-28 14:20:00,62.09,62.15,62.09,62.13,42700.0,41.3776,41.4176,41.3776,41.4043,42700.0
2006-07-28 14:30:00,62.13,62.32,61.91,62.3,34200.0,41.4043,41.5309,41.2577,41.5176,34200.0
2006-07-28 14:40:00,62.29,62.59,62.24,62.55,45500.0,41.5109,41.7108,41.4776,41.6842,45500.0
2006-07-28 14:50:00,62.48,62.63,62.16,62.16,54100.0,41.6375,41.7375,41.4243,41.4243,54100.0
2006-07-28 15:00:00,62.19,62.23,61.98,61.99,58500.0,41.4443,41.4709,41.3043,41.311,58500.0
2006-07-28 15:10:00,61.98,62.36,61.96,62.27,37200.0,41.3043,41.5576,41.291,41.4976,37200.0
2006-07-28 15:20:00,62.27,62.58,62.23,62.57,53100.0,41.4976,41.7042,41.4709,41.6975,53100.0
2006-07-28 15:30:00,62.63,62.64,62.5,62.59,37200.0,41.7375,41.7442,41.6509,41.7108,37200.0
2006-07-28 15:40:00,62.55,62.75,62.51,62.57,50900.0,41.6842,41.8175,41.6575,41.6975,50900.0
2006-07-28 15:50:00,62.57,62.57,62.49,62.52,77200.0,41.6975,41.6975,41.6442,41.6642,77200.0
2006-07-31 09:30:00,62.05,62.37,61.81,62.26,67100.0,41.351,41.5642,41.191,41.4909,67100.0
2006-07-31 09:40:00,62.26,62.3,61.54,61.73,102000.0,41.4909,41.5176,41.0111,41.1377,102000.0
2006-07-31 09:50:00,61.72,62.04,61.62,61.86,61300.0,41.1311,41.3443,41.0644,41.2244,61300.0
2006-07-31 10:00:00,61.84,62.2,61.82,62.08,74300.0,41.211,41.4509,41.1977,41.371,74300.0
2006-07-31 10:10:00,62.0,62.1,61.77,61.99,64100.0,41.3177,41.3843,41.1644,41.311,64100.0
2006-07-31 10:20:00,62.04,62.04,61.6,61.8,78400.0,41.3443,41.3443,41.0511,41.1844,78400.0
2006-07-31 10:30:00,61.78,61.81,61.1,61.27,96000.0,41.1711,41.191,40.7179,40.8312,96000.0
2006-07-31 10:40:00,61.28,61.73,61.09,61.5,96800.0,40.8378,41.1377,40.7112,40.9845,96800.0
2006-07-31 10:50:00,61.5,61.6,61.3,61.52,52700.0,40.9845,41.0511,40.8512,40.9978,52700.0
2006-07-31 11:00:00,61.52,61.6,61.49,61.54,28200.0,40.9978,41.0511,40.9778,41.0111,28200.0
2006-07-31 11:10:00,61.53,61.71,61.5,61.63,51100.0,41.0044,41.1244,40.9845,41.0711,51100.0
2006-07-31 11:20:00,61.63,61.83,61.6,61.8,16700.0,41.0711,41.2044,41.0511,41.1844,16700.0
2006-07-31 11:30:00,61.8,61.85,61.75,61.77,29100.0,41.1844,41.2177,41.1511,41.1644,29100.0
2006-07-31 11:40:00,61.77,61.88,61.75,61.88,12900.0,41.1644,41.2377,41.1511,41.2377,12900.0
2006-07-31 11:50:00,61.85,62.08,61.82,62.03,12900.0,41.2177,41.371,41.1977,41.3377,12900.0
2006-07-31 12:00:00,62.02,62.08,61.97,62.08,38200.0,41.331,41.371,41.2977,41.371,38200.0
2006-07-31 12:10:00,62.1,62.21,62.03,62.21,49400.0,41.3843,41.4576,41.3377,41.4576,49400.0
2006-07-31 12:20:00,62.21,62.25,62.16,62.2,28500.0,41.4576,41.4843,41.4243,41.4509,28500.0
2006-07-31 12:30:00,62.21,62.25,62.04,62.06,32200.0,41.4576,41.4843,41.3443,41.3576,32200.0
2006-07-31 12:40:00,62.09,62.24,62.01,62.24,68200.0,41.3776,41.4776,41.3243,41.4776,68200.0
2006-07-31 12:50:00,62.24,62.24,62.03,62.03,37600.0,41.4776,41.4776,41.3377,41.3377,37600.0
2006-07-31 13:00:00,62.04,62.04,61.71,61.84,29500.0,41.3443,41.3443,41.1244,41.211,29500.0
2006-07-31 13:10:00,61.82,61.88,61.65,61.88,19800.0,41.1977,41.2377,41.0844,41.2377,19800.0
2006-07-31 13:20:00,61.85,61.97,61.83,61.94,13300.0,41.2177,41.2977,41.2044,41.2777,13300.0
2006-07-31 13:30:00,61.93,62.08,61.93,62.04,11400.0,41.271,41.371,41.271,41.3443,11400.0
2006-07-31 13:40:00,61.99,62.16,61.99,62.14,39000.0,41.311,41.4243,41.311,41.411,39000.0
2006-07-31 13:50:00,62.15,62.18,62.1,62.17,49000.0,41.4176,41.4376,41.3843,41.431,49000.0
2006-07-31 14:00:00,62.17,62.36,62.15,62.3,25700.0,41.431,41.5576,41.4176,41.5176,25700.0
2006-07-31 14:10:00,62.29,62.31,62.2,62.31,46200.0,41.5109,41.5243,41.4509,41.5243,46200.0
2006-07-31 14:20:00,62.31,62.32,62.19,62.19,108200.0,41.5243,41.5309,41.4443,41.4443,108200.0
2006-07-31 14:30:00,62.26,62.27,62.15,62.26,44800.0,41.4909,41.4976,41.4176,41.4909,44800.0
2006-07-31 14:40:00,62.26,62.26,62.09,62.09,42600.0,41.4909,41.4909,41.3776,41.3776,42600.0
2006-07-31 14:50:00,62.1,62.27,62.07,62.23,63200.0,41.3843,41.4976,41.3643,41.4709,63200.0
2006-07-31 15:00:00,62.25,62.31,62.18,62.23,52000.0,41.4843,41.5243,41.4376,41.4709,52000.0
2006-07-31 15:10:00,62.27,62.34,62.19,62.27,88900.0,41.4976,41.5442,41.4443,41.4976,88900.0
2006-07-31 15:20:00,62.24,62.32,62.22,62.22,52700.0,41.4776,41.5309,41.4643,41.4643,52700.0
2006-07-31 15:30:00,62.21,62.24,62.1,62.11,37900.0,41.4576,41.4776,41.3843,41.391,37900.0
2006-07-31 15:40:00,62.13,62.14,61.89,61.92,22300.0,41.4043,41.411,41.2444,41.2643,22300.0
2006-07-31 15:50:00,61.92,61.96,61.88,61.93,55900.0,41.2643,41.291,41.2377,41.271,55900.0
2006-08-01 09:30:00,61.31,61.99,61.31,61.61,51800.0,40.8578,41.311,40.8578,41.0578,51800.0
2006-08-01 09:40:00,61.58,61.61,61.42,61.5,20700.0,41.0378,41.0578,40.9311,40.9845,20700.0
2006-08-01 09:50:00,61.5,61.87,61.5,61.8,19700.0,40.9845,41.231,40.9845,41.1844,19700.0
2006-08-01 10:00:00,61.77,61.8,61.62,61.71,73500.0,41.1644,41.1844,41.0644,41.1244,73500.0
2006-08-01 10:10:00,61.71,61.76,61.56,61.59,44900.0,41.1244,41.1577,41.0244,41.0444,44900.0
2006-08-01 10:20:00,61.58,61.63,61.51,61.56,41400.0,41.0378,41.0711,40.9911,41.0244,41400.0
2006-08-01 10:30:00,61.5,61.61,61.49,61.56,28400.0,40.9845,41.0578,40.9778,41.0244,28400.0
2006-08-01 10:40:00,61.54,61.62,61.45,61.47,19600.0,41.0111,41.0644,40.9511,40.9645,19600.0
2006-08-01 10:50:00,61.47,61.54,61.41,61.47,40100.0,40.9645,41.0111,40.9245,40.9645,40100.0
2006-08-01 11:00:00,61.47,61.47,61.32,61.35,27000.0,40.9645,40.9645,40.8645,40.8845,27000.0
2006-08-01 11:10:00,61.36,61.39,61.26,61.34,23700.0,40.8912,40.9111,40.8245,40.8778,23700.0
2006-08-01 11:20:00,61.3,61.49,61.24,61.48,27000.0,40.8512,40.9778,40.8112,40.9711,27000.0
2006-08-01 11:30:00,61.48,61.58,61.45,61.56,31000.0,40.9711,41.0378,40.9511,41.0244,31000.0
2006-08-01 11:40:00,61.57,61.57,61.47,61.48,14600.0,41.0311,41.0311,40.9645,40.9711,14600.0
2006-08-01 11:50:00,61.49,61.59,61.47,61.55,23800.0,40.9778,41.0444,40.9645,41.0178,23800.0
2006-08-01 12:00:00,61.56,61.57,61.47,61.5,34000.0,41.0244,41.0311,40.9645,40.9845,34000.0
2006-08-01 12:10:00,61.49,61.57,61.48,61.54,21300.0,40.9778,41.0311,40.9711,41.0111,21300.0
2006-08-01 12:20:00,61.53,61.54,61.52,61.52,15200.0,41.0044,41.0111,40.9978,40.9978,15200.0
2006-08-01 12:30:00,61.53,61.56,61.52,61.55,10600.0,41.0044,41.0244,40.9978,41.0178,10600.0
2006-08-01 12:40:00,61.56,61.63,61.52,61.58,17600.0,41.0244,41.0711,40.9978,41.0378,17600.0
2006-08-01 12:50:00,61.59,61.8,61.53,61.77,24900.0,41.0444,41.1844,41.0044,41.1644,24900.0
2006-08-01 13:00:00,61.77,61.79,61.7,61.71,30400.0,41.1644,41.1777,41.1177,41.1244,30400.0
2006-08-01 13:10:00,61.7,61.75,61.7,61.71,23400.0,41.1177,41.1511,41.1177,41.1244,23400.0
2006-08-01 13:20:00,61.72,61.76,61.68,61.74,22900.0,41.1311,41.1577,41.1044,41.1444,22900.0
2006-08-01 13:30:00,61.73,61.79,61.73,61.79,18000.0,41.1377,41.1777,41.1377,41.1777,18000.0
2006-08-01 13:40:00,61.78,61.87,61.73,61.79,29000.0,41.1711,41.231,41.1377,41.1777,29000.0
2006-08-01 13:50:00,61.78,61.92,61.75,61.92,30200.0,41.1711,41.2643,41.1511,41.2643,30200.0
2006-08-01 14:00:00,61.93,62.01,61.83,61.86,21000.0,41.271,41.3243,41.2044,41.2244,21000.0
2006-08-01 14:10:00,61.86,61.88,61.85,61.87,26500.0,41.2244,41.2377,41.2177,41.231,26500.0
2006-08-01 14:20:00,61.86,61.88,61.76,61.78,67900.0,41.2244,41.2377,41.1577,41.1711,67900.0
2006-08-01 14:30:00,61.77,61.85,61.7,61.84,95600.0,41.1644,41.2177,41.1177,41.211,95600.0
2006-08-01 14:40:00,61.83,61.98,61.8,61.98,57300.0,41.2044,41.3043,41.1844,41.3043,57300.0
2006-08-01 14:50:00,61.97,62.15,61.89,62.09,51900.0,41.2977,41.4176,41.2444,41.3776,51900.0
2006-08-01 15:00:00,62.1,62.24,62.02,62.23,92600.0,41.3843,41.4776,41.331,41.4709,92600.0
2006-08-01 15:10:00,62.23,62.28,62.13,62.23,53200.0,41.4709,41.5043,41.4043,41.4709,53200.0
2006-08-01 15:20:00,62.23,62.29,62.2,62.27,27900.0,41.4709,41.5109,41.4509,41.4976,27900.0
2006-08-01 15:30:00,62.27,62.31,62.22,62.26,49200.0,41.4976,41.5243,41.4643,41.4909,49200.0
2006-08-01 15:40:00,62.26,62.31,62.23,62.3,74700.0,41.4909,41.5243,41.4709,41.5176,74700.0
2006-08-01 15:50:00,62.31,62.4,62.26,62.34,84300.0,41.5243,41.5842,41.4909,41.5442,84300.0
2006-08-02 09:30:00,61.9,63.34,61.9,63.24,85000.0,41.251,42.2107,41.251,42.144,85000.0
2006-08-02 09:40:00,63.25,63.29,62.33,62.45,134700.0,42.1507,42.1773,41.5376,41.6175,134700.0
2006-08-02 09:50:00,62.46,62.9,62.44,62.86,44800.0,41.6242,41.9174,41.6109,41.8908,44800.0
2006-08-02 10:00:00,62.86,62.9,62.45,62.47,31500.0,41.8908,41.9174,41.6175,41.6309,31500.0
2006-08-02 10:10:00,62.44,62.47,62.18,62.19,49300.0,41.6109,41.6309,41.4376,41.4443,49300.0
2006-08-02 10:20:00,62.19,62.3,62.09,62.24,40300.0,41.4443,41.5176,41.3776,41.4776,40300.0
2006-08-02 10:30:00,62.19,62.28,62.11,62.26,22900.0,41.4443,41.5043,41.391,41.4909,22900.0
2006-08-02 10:40:00,62.27,62.45,62.26,62.28,32700.0,41.4976,41.6175,41.4909,41.5043,32700.0
2006-08-02 10:50:00,62.28,62.41,62.2,62.32,34200.0,41.5043,41.5909,41.4509,41.5309,34200.0
2006-08-02 11:00:00,62.28,62.52,62.22,62.36,34900.0,41.5043,41.6642,41.4643,41.5576,34900.0
2006-08-02 11:10:00,62.37,62.75,62.36,62.71,30600.0,41.5642,41.8175,41.5576,41.7908,30600.0
2006-08-02 11:20:00,62.72,62.94,62.72,62.91,23200.0,41.7975,41.9441,41.7975,41.9241,23200.0
2006-08-02 11:30:00,62.9,62.99,62.7,62.71,26100.0,41.9174,41.9774,41.7842,41.7908,26100.0
2006-08-02 11:40:00,62.71,62.87,62.62,62.85,37600.0,41.7908,41.8974,41.7308,41.8841,37600.0
2006-08-02 11:50:00,62.85,63.08,62.82,63.08,20200.0,41.8841,42.0374,41.8641,42.0374,20200.0
2006-08-02 12:00:00,63.08,63.11,62.96,63.11,18800.0,42.0374,42.0574,41.9574,42.0574,18800.0
2006-08-02 12:10:00,63.08,63.11,62.97,62.99,20500.0,42.0374,42.0574,41.9641,41.9774,20500.0
2006-08-02 12:20:00,62.98,63.17,62.97,63.11,18700.0,41.9707,42.0974,41.9641,42.0574,18700.0
2006-08-02 12:30:00,63.08,63.11,63.03,63.03,14700.0,42.0374,42.0574,42.0041,42.0041,14700.0
2006-08-02 12:40:00,63.04,63.05,62.9,63.03,49300.0,42.0107,42.0174,41.9174,42.0041,49300.0
2006-08-02 12:50:00,63.06,63.12,63.01,63.01,16100.0,42.0241,42.064,41.9907,41.9907,16100.0
2006-08-02 13:00:00,63.01,63.05,62.94,62.96,9600.0,41.9907,42.0174,41.9441,41.9574,9600.0
2006-08-02 13:10:00,63.0,63.07,62.99,63.01,18300.0,41.9841,42.0307,41.9774,41.9907,18300.0
2006-08-02 13:20:00,63.01,63.03,62.95,62.97,17300.0,41.9907,42.0041,41.9508,41.9641,17300.0
2006-08-02 13:30:00,62.97,63.06,62.96,63.0,13900.0,41.9641,42.0241,41.9574,41.9841,13900.0
2006-08-02 13:40:00,62.99,62.99,62.96,62.96,12100.0,41.9774,41.9774,41.9574,41.9574,12100.0
2006-08-02 13:50:00,62.99,63.01,62.91,62.96,11900.0,41.9774,41.9907,41.9241,41.9574,11900.0
2006-08-02 14:00:00,63.0,63.0,62.88,62.89,50000.0,41.9841,41.9841,41.9041,41.9108,50000.0
2006-08-02 14:10:00,62.91,62.96,62.85,62.9,29700.0,41.9241,41.9574,41.8841,41.9174,29700.0
2006-08-02 14:20:00,62.9,63.0,62.9,62.95,48900.0,41.9174,41.9841,41.9174,41.9508,48900.0
2006-08-02 14:30:00,62.94,62.95,62.82,62.87,39300.0,41.9441,41.9508,41.8641,41.8974,39300.0
2006-08-02 14:40:00,62.88,62.97,62.85,62.85,26900.0,41.9041,41.9641,41.8841,41.8841,26900.0
2006-08-02 14:50:00,62.85,62.9,62.79,62.86,33400.0,41.8841,41.9174,41.8441,41.8908,33400.0
2006-08-02 15:00:00,62.86,62.89,62.73,62.86,25800.0,41.8908,41.9108,41.8041,41.8908,25800.0
2006-08-02 15:10:00,62.86,62.86,62.6,62.66,33500.0,41.8908,41.8908,41.7175,41.7575,33500.0
2006-08-02 15:20:00,62.66,62.74,62.64,62.67,24500.0,41.7575,41.8108,41.7442,41.7642,24500.0
2006-08-02 15:30:00,62.67,62.8,62.5,62.65,43200.0,41.7642,41.8508,41.6509,41.7508,43200.0
2006-08-02 15:40:00,62.65,62.73,62.37,62.37,42500.0,41.7508,41.8041,41.5642,41.5642,42500.0
2006-08-02 15:50:00,62.36,62.58,62.32,62.57,34900.0,41.5576,41.7042,41.5309,41.6975,34900.0
2006-08-03 09:30:00,61.57,61.97,61.57,61.8,65500.0,41.0311,41.2977,41.0311,41.1844,65500.0
2006-08-03 09:40:00,61.83,61.99,61.6,61.99,35700.0,41.2044,41.311,41.0511,41.311,35700.0
2006-08-03 09:50:00,61.99,62.07,61.9,61.98,36400.0,41.311,41.3643,41.251,41.3043,36400.0
2006-08-03 10:00:00,62.0,62.24,61.88,62.12,24100.0,41.3177,41.4776,41.2377,41.3976,24100.0
2006-08-03 10:10:00,62.1,62.1,61.95,62.04,37300.0,41.3843,41.3843,41.2843,41.3443,37300.0
2006-08-03 10:20:00,62.04,62.26,62.02,62.19,41500.0,41.3443,41.4909,41.331,41.4443,41500.0
2006-08-03 10:30:00,62.23,62.42,62.18,62.4,46300.0,41.4709,41.5976,41.4376,41.5842,46300.0
2006-08-03 10:40:00,62.39,62.41,62.32,62.4,39300.0,41.5776,41.5909,41.5309,41.5842,39300.0
2006-08-03 10:50:00,62.39,62.51,62.36,62.47,33300.0,41.5776,41.6575,41.5576,41.6309,33300.0
2006-08-03 11:00:00,62.48,62.55,62.45,62.52,19500.0,41.6375,41.6842,41.6175,41.6642,19500.0
2006-08-03 11:10:00,62.53,62.65,62.49,62.49,31500.0,41.6709,41.7508,41.6442,41.6442,31500.0
2006-08-03 11:20:00,62.49,62.56,62.44,62.56,25000.0,41.6442,41.6909,41.6109,41.6909,25000.0
2006-08-03 11:30:00,62.56,62.58,62.43,62.43,17300.0,41.6909,41.7042,41.6042,41.6042,17300.0
2006-08-03 11:40:00,62.44,62.49,62.37,62.48,7400.0,41.6109,41.6442,41.5642,41.6375,7400.0
2006-08-03 11:50:00,62.48,62.55,62.44,62.54,8100.0,41.6375,41.6842,41.6109,41.6775,8100.0
2006-08-03 12:00:00,62.55,62.59,62.49,62.55,16800.0,41.6842,41.7108,41.6442,41.6842,16800.0
2006-08-03 12:10:00,62.55,62.56,62.52,62.53,14100.0,41.6842,41.6909,41.6642,41.6709,14100.0
2006-08-03 12:20:00,62.54,62.6,62.53,62.56,21400.0,41.6775,41.7175,41.6709,41.6909,21400.0
2006-08-03 12:30:00,62.56,62.6,62.55,62.59,19500.0,41.6909,41.7175,41.6842,41.7108,19500.0
2006-08-03 12:40:00,62.59,62.6,62.55,62.58,11100.0,41.7108,41.7175,41.6842,41.7042,11100.0
2006-08-03 12:50:00,62.59,62.61,62.55,62.6,16300.0,41.7108,41.7242,41.6842,41.7175,16300.0
2006-08-03 13:00:00,62.59,62.7,62.59,62.63,34600.0,41.7108,41.7842,41.7108,41.7375,34600.0
2006-08-03 13:10:00,62.66,62.89,62.63,62.89,11800.0,41.7575,41.9108,41.7375,41.9108,11800.0
2006-08-03 13:20:00,62.88,62.99,62.87,62.9,6700.0,41.9041,41.9774,41.8974,41.9174,6700.0
2006-08-03 13:30:00,62.92,62.92,62.82,62.89,19700.0,41.9308,41.9308,41.8641,41.9108,19700.0
2006-08-03 13:40:00,62.89,63.07,62.87,63.04,31100.0,41.9108,42.0307,41.8974,42.0107,31100.0
2006-08-03 13:50:00,63.09,63.29,63.09,63.28,49400.0,42.0441,42.1773,42.0441,42.1707,49400.0
2006-08-03 14:00:00,63.27,63.47,63.27,63.31,10200.0,42.164,42.2973,42.164,42.1907,10200.0
2006-08-03 14:10:00,63.31,63.45,63.31,63.34,47200.0,42.1907,42.284,42.1907,42.2107,47200.0
2006-08-03 14:20:00,63.33,63.4,63.2,63.39,50500.0,42.204,42.2506,42.1174,42.244,50500.0
2006-08-03 14:30:00,63.39,63.4,63.31,63.34,10400.0,42.244,42.2506,42.1907,42.2107,10400.0
2006-08-03 14:40:00,63.4,63.45,63.38,63.4,28400.0,42.2506,42.284,42.2373,42.2506,28400.0
2006-08-03 14:50:00,63.38,63.45,63.36,63.41,33400.0,42.2373,42.284,42.224,42.2573,33400.0
2006-08-03 15:00:00,63.42,63.49,63.4,63.41,18500.0,42.264,42.3106,42.2506,42.2573,18500.0
2006-08-03 15:10:00,63.38,63.43,63.23,63.43,16400.0,42.2373,42.2706,42.1374,42.2706,16400.0
2006-08-03 15:20:00,63.43,63.51,63.39,63.5,30900.0,42.2706,42.3239,42.244,42.3173,30900.0
2006-08-03 15:30:00,63.5,63.52,63.29,63.31,32200.0,42.3173,42.3306,42.1773,42.1907,32200.0
2006-08-03 15:40:00,63.33,63.42,63.31,63.31,33100.0,42.204,42.264,42.1907,42.1907,33100.0
2006-08-03 15:50:00,63.31,63.31,63.17,63.29,35800.0,42.1907,42.1907,42.0974,42.1773,35800.0
2006-08-04 09:30:00,64.0,64.2,63.7,63.75,36300.0,42.6505,42.7838,42.4506,42.4839,36300.0
2006-08-04 09:40:00,63.81,64.18,63.66,63.85,41200.0,42.5239,42.7704,42.4239,42.5505,41200.0
2006-08-04 09:50:00,63.73,63.92,63.49,63.92,30500.0,42.4706,42.5972,42.3106,42.5972,30500.0
2006-08-04 10:00:00,63.91,64.02,63.85,63.88,45300.0,42.5905,42.6638,42.5505,42.5705,45300.0
2006-08-04 10:10:00,63.8,64.1,63.74,64.1,46100.0,42.5172,42.7171,42.4772,42.7171,46100.0
2006-08-04 10:20:00,64.1,64.13,63.97,63.97,32300.0,42.7171,42.7371,42.6305,42.6305,32300.0
2006-08-04 10:30:00,63.99,64.24,63.99,64.17,29400.0,42.6438,42.8104,42.6438,42.7638,29400.0
2006-08-04 10:40:00,64.17,64.17,63.93,63.94,52200.0,42.7638,42.7638,42.6038,42.6105,52200.0
2006-08-04 10:50:00,63.93,64.09,63.79,63.83,26100.0,42.6038,42.7105,42.5105,42.5372,26100.0
2006-08-04 11:00:00,63.83,63.94,63.7,63.7,20100.0,42.5372,42.6105,42.4506,42.4506,20100.0
2006-08-04 11:10:00,63.69,63.87,63.64,63.84,30500.0,42.4439,42.5639,42.4106,42.5439,30500.0
2006-08-04 11:20:00,63.83,63.93,63.75,63.85,18000.0,42.5372,42.6038,42.4839,42.5505,18000.0
2006-08-04 11:30:00,63.85,63.87,63.78,63.84,10300.0,42.5505,42.5639,42.5039,42.5439,10300.0
2006-08-04 11:40:00,63.81,63.82,63.71,63.72,9700.0,42.5239,42.5305,42.4572,42.4639,9700.0
2006-08-04 11:50:00,63.75,63.75,63.65,63.7,25700.0,42.4839,42.4839,42.4172,42.4506,25700.0
2006-08-04 12:00:00,63.7,63.76,63.67,63.73,18200.0,42.4506,42.4906,42.4306,42.4706,18200.0
2006-08-04 12:10:00,63.74,63.75,63.45,63.48,17100.0,42.4772,42.4839,42.284,42.304,17100.0
2006-08-04 12:20:00,63.48,63.5,63.14,63.24,22300.0,42.304,42.3173,42.0774,42.144,22300.0
2006-08-04 12:30:00,63.24,63.25,63.12,63.13,17200.0,42.144,42.1507,42.064,42.0707,17200.0
2006-08-04 12:40:00,63.14,63.23,63.13,63.21,17400.0,42.0774,42.1374,42.0707,42.124,17400.0
2006-08-04 12:50:00,63.18,63.26,63.18,63.23,7400.0,42.104,42.1573,42.104,42.1374,7400.0
2006-08-04 13:00:00,63.23,63.31,63.23,63.28,11800.0,42.1374,42.1907,42.1374,42.1707,11800.0
2006-08-04 13:10:00,63.25,63.26,62.91,62.91,16100.0,42.1507,42.1573,41.9241,41.9241,16100.0
2006-08-04 13:20:00,62.91,62.92,62.67,62.74,15300.0,41.9241,41.9308,41.7642,41.8108,15300.0
2006-08-04 13:30:00,62.73,62.73,62.33,62.35,30300.0,41.8041,41.8041,41.5376,41.5509,30300.0
2006-08-04 13:40:00,62.36,62.71,62.36,62.71,11900.0,41.5576,41.7908,41.5576,41.7908,11900.0
2006-08-04 13:50:00,62.7,62.77,62.6,62.65,7800.0,41.7842,41.8308,41.7175,41.7508,7800.0
2006-08-04 14:00:00,62.65,62.9,62.54,62.84,16200.0,41.7508,41.9174,41.6775,41.8774,16200.0
2006-08-04 14:10:00,62.84,62.86,62.47,62.54,14600.0,41.8774,41.8908,41.6309,41.6775,14600.0
2006-08-04 14:20:00,62.53,62.63,62.42,62.51,18000.0,41.6709,41.7375,41.5976,41.6575,18000.0
2006-08-04 14:30:00,62.52,62.59,62.46,62.55,19500.0,41.6642,41.7108,41.6242,41.6842,19500.0
2006-08-04 14:40:00,62.55,62.55,62.41,62.41,11100.0,41.6842,41.6842,41.5909,41.5909,11100.0
2006-08-04 14:50:00,62.4,62.41,62.28,62.31,17500.0,41.5842,41.5909,41.5043,41.5243,17500.0
2006-08-04 15:00:00,62.32,62.43,62.15,62.35,22600.0,41.5309,41.6042,41.4176,41.5509,22600.0
2006-08-04 15:10:00,62.4,62.46,62.21,62.29,26400.0,41.5842,41.6242,41.4576,41.5109,26400.0
2006-08-04 15:20:00,62.26,62.53,62.18,62.53,24900.0,41.4909,41.6709,41.4376,41.6709,24900.0
2006-08-04 15:30:00,62.56,62.65,62.53,62.62,19900.0,41.6909,41.7508,41.6709,41.7308,19900.0
2006-08-04 15:40:00,62.61,62.69,62.49,62.52,22400.0,41.7242,41.7775,41.6442,41.6642,22400.0
2006-08-04 15:50:00,62.55,62.67,62.49,62.53,32200.0,41.6842,41.7642,41.6442,41.6709,32200.0
2006-08-07 09:30:00,62.35,62.68,62.29,62.44,37000.0,41.5509,41.7708,41.5109,41.6109,37000.0
2006-08-07 09:40:00,62.42,62.52,62.19,62.33,42700.0,41.5976,41.6642,41.4443,41.5376,42700.0
2006-08-07 09:50:00,62.29,62.89,62.29,62.58,38800.0,41.5109,41.9108,41.5109,41.7042,38800.0
2006-08-07 10:00:00,62.57,62.63,62.37,62.5,30600.0,41.6975,41.7375,41.5642,41.6509,30600.0
2006-08-07 10:10:00,62.51,62.53,62.43,62.47,22100.0,41.6575,41.6709,41.6042,41.6309,22100.0
2006-08-07 10:20:00,62.44,62.44,62.28,62.29,11800.0,41.6109,41.6109,41.5043,41.5109,11800.0
2006-08-07 10:30:00,62.26,62.29,62.15,62.16,14300.0,41.4909,41.5109,41.4176,41.4243,14300.0
2006-08-07 10:40:00,62.16,62.19,62.04,62.04,17100.0,41.4243,41.4443,41.3443,41.3443,17100.0
2006-08-07 10:50:00,62.05,62.08,61.94,61.94,19900.0,41.351,41.371,41.2777,41.2777,19900.0
2006-08-07 11:00:00,61.92,61.92,61.81,61.84,21400.0,41.2643,41.2643,41.191,41.211,21400.0
2006-08-07 11:10:00,61.83,61.88,61.72,61.77,22300.0,41.2044,41.2377,41.1311,41.1644,22300.0
2006-08-07 11:20:00,61.77,62.02,61.72,61.9,14500.0,41.1644,41.331,41.1311,41.251,14500.0
2006-08-07 11:30:00,61.91,62.12,61.85,62.1,34300.0,41.2577,41.3976,41.2177,41.3843,34300.0
2006-08-07 11:40:00,62.1,62.1,62.0,62.05,15000.0,41.3843,41.3843,41.3177,41.351,15000.0
2006-08-07 11:50:00,62.05,62.06,61.99,62.0,11900.0,41.351,41.3576,41.311,41.3177,11900.0
2006-08-07 12:00:00,62.02,62.1,61.97,62.09,28300.0,41.331,41.3843,41.2977,41.3776,28300.0
2006-08-07 12:10:00,62.09,62.09,61.92,61.96,12200.0,41.3776,41.3776,41.2643,41.291,12200.0
2006-08-07 12:20:00,61.98,62.06,61.96,62.01,17600.0,41.3043,41.3576,41.291,41.3243,17600.0
2006-08-07 12:30:00,62.02,62.13,62.0,62.1,15200.0,41.331,41.4043,41.3177,41.3843,15200.0
2006-08-07 12:40:00,62.1,62.24,61.97,62.13,58300.0,41.3843,41.4776,41.2977,41.4043,58300.0
2006-08-07 12:50:00,62.09,62.09,61.98,62.06,9400.0,41.3776,41.3776,41.3043,41.3576,9400.0
2006-08-07 13:00:00,62.06,62.15,62.03,62.15,16900.0,41.3576,41.4176,41.3377,41.4176,16900.0
2006-08-07 13:10:00,62.15,62.27,62.15,62.24,16000.0,41.4176,41.4976,41.4176,41.4776,16000.0
2006-08-07 13:20:00,62.24,62.3,62.23,62.3,12800.0,41.4776,41.5176,41.4709,41.5176,12800.0
2006-08-07 13:30:00,62.3,62.3,62.17,62.23,45000.0,41.5176,41.5176,41.431,41.4709,45000.0
2006-08-07 13:40:00,62.24,62.29,62.19,62.19,10700.0,41.4776,41.5109,41.4443,41.4443,10700.0
2006-08-07 13:50:00,62.2,62.2,62.03,62.03,6200.0,41.4509,41.4509,41.3377,41.3377,6200.0
2006-08-07 14:00:00,62.01,62.05,61.93,61.97,7500.0,41.3243,41.351,41.271,41.2977,7500.0
2006-08-07 14:10:00,61.98,62.02,61.88,62.02,19300.0,41.3043,41.331,41.2377,41.331,19300.0
2006-08-07 14:20:00,62.03,62.04,61.84,61.84,13100.0,41.3377,41.3443,41.211,41.211,13100.0
2006-08-07 14:30:00,61.82,61.85,61.78,61.8,18300.0,41.1977,41.2177,41.1711,41.1844,18300.0
2006-08-07 14:40:00,61.8,61.81,61.72,61.77,16500.0,41.1844,41.191,41.1311,41.1644,16500.0
2006-08-07 14:50:00,61.77,61.91,61.77,61.88,8300.0,41.1644,41.2577,41.1644,41.2377,8300.0
2006-08-07 15:00:00,61.88,61.88,61.72,61.73,17700.0,41.2377,41.2377,41.1311,41.1377,17700.0
2006-08-07 15:10:00,61.73,61.73,61.66,61.71,38700.0,41.1377,41.1377,41.0911,41.1244,38700.0
2006-08-07 15:20:00,61.71,61.71,61.66,61.67,50600.0,41.1244,41.1244,41.0911,41.0977,50600.0
2006-08-07 15:30:00,61.67,61.74,61.61,61.7,47800.0,41.0977,41.1444,41.0578,41.1177,47800.0
2006-08-07 15:40:00,61.69,61.7,61.61,61.65,41300.0,41.1111,41.1177,41.0578,41.0844,41300.0
2006-08-07 15:50:00,61.66,61.8,61.66,61.72,52500.0,41.0911,41.1844,41.0911,41.1311,52500.0
2006-08-08 09:30:00,61.74,61.9,61.71,61.84,29200.0,41.1444,41.251,41.1244,41.211,29200.0
2006-08-08 09:40:00,61.83,62.15,61.53,62.15,86200.0,41.2044,41.4176,41.0044,41.4176,86200.0
2006-08-08 09:50:00,62.12,62.29,61.87,61.92,42900.0,41.3976,41.5109,41.231,41.2643,42900.0
2006-08-08 10:00:00,61.91,62.0,61.91,62.0,37800.0,41.2577,41.3177,41.2577,41.3177,37800.0
2006-08-08 10:10:00,62.03,62.09,62.01,62.04,18200.0,41.3377,41.3776,41.3243,41.3443,18200.0
2006-08-08 10:20:00,62.04,62.05,61.92,61.96,24200.0,41.3443,41.351,41.2643,41.291,24200.0
2006-08-08 10:30:00,61.97,62.01,61.97,62.01,21200.0,41.2977,41.3243,41.2977,41.3243,21200.0
2006-08-08 10:40:00,62.01,62.05,61.88,61.96,32900.0,41.3243,41.351,41.2377,41.291,32900.0
2006-08-08 10:50:00,61.97,62.05,61.8,61.91,37400.0,41.2977,41.351,41.1844,41.2577,37400.0
2006-08-08 11:00:00,61.9,61.99,61.83,61.95,16300.0,41.251,41.311,41.2044,41.2843,16300.0
2006-08-08 11:10:00,61.96,62.0,61.85,61.92,51300.0,41.291,41.3177,41.2177,41.2643,51300.0
2006-08-08 11:20:00,61.92,61.94,61.62,61.72,63900.0,41.2643,41.2777,41.0644,41.1311,63900.0
2006-08-08 11:30:00,61.72,61.87,61.71,61.83,15800.0,41.1311,41.231,41.1244,41.2044,15800.0
2006-08-08 11:40:00,61.87,61.87,61.52,61.52,37300.0,41.231,41.231,40.9978,40.9978,37300.0
2006-08-08 11:50:00,61.52,61.6,61.42,61.51,96900.0,40.9978,41.0511,40.9311,40.9911,96900.0
2006-08-08 12:00:00,61.54,61.7,61.47,61.67,23400.0,41.0111,41.1177,40.9645,41.0977,23400.0
2006-08-08 12:10:00,61.69,61.7,61.67,61.69,4700.0,41.1111,41.1177,41.0977,41.1111,4700.0
2006-08-08 12:20:00,61.67,61.69,61.47,61.53,9100.0,41.0977,41.1111,40.9645,41.0044,9100.0
2006-08-08 12:30:00,61.53,61.55,61.4,61.42,12400.0,41.0044,41.0178,40.9178,40.9311,12400.0
2006-08-08 12:40:00,61.42,61.42,61.2,61.2,16200.0,40.9311,40.9311,40.7845,40.7845,16200.0
2006-08-08 12:50:00,61.19,61.35,61.09,61.35,55200.0,40.7779,40.8845,40.7112,40.8845,55200.0
2006-08-08 13:00:00,61.33,61.47,61.27,61.46,24400.0,40.8712,40.9645,40.8312,40.9578,24400.0
2006-08-08 13:10:00,61.46,61.48,61.33,61.42,6200.0,40.9578,40.9711,40.8712,40.9311,6200.0
2006-08-08 13:20:00,61.42,61.47,61.42,61.43,4400.0,40.9311,40.9645,40.9311,40.9378,4400.0
2006-08-08 13:30:00,61.4,61.5,61.35,61.35,7900.0,40.9178,40.9845,40.8845,40.8845,7900.0
2006-08-08 13:40:00,61.32,61.32,61.13,61.2,16400.0,40.8645,40.8645,40.7379,40.7845,16400.0
2006-08-08 13:50:00,61.2,61.25,61.15,61.24,13500.0,40.7845,40.8179,40.7512,40.8112,13500.0
2006-08-08 14:00:00,61.19,61.31,61.19,61.25,20600.0,40.7779,40.8578,40.7779,40.8179,20600.0
2006-08-08 14:10:00,61.26,61.53,61.17,61.52,63100.0,40.8245,41.0044,40.7645,40.9978,63100.0
2006-08-08 14:20:00,61.54,61.55,61.22,61.24,57300.0,41.0111,41.0178,40.7979,40.8112,57300.0
2006-08-08 14:30:00,61.24,61.26,61.18,61.2,74900.0,40.8112,40.8245,40.7712,40.7845,74900.0
2006-08-08 14:40:00,61.17,61.47,61.17,61.23,35200.0,40.7645,40.9645,40.7645,40.8045,35200.0
2006-08-08 14:50:00,61.19,61.26,61.11,61.13,30200.0,40.7779,40.8245,40.7246,40.7379,30200.0
2006-08-08 15:00:00,61.12,61.21,61.08,61.15,33500.0,40.7312,40.7912,40.7046,40.7512,33500.0
2006-08-08 15:10:00,61.14,61.15,60.8,60.81,46600.0,40.7445,40.7512,40.518,40.5246,46600.0
2006-08-08 15:20:00,60.8,60.81,60.65,60.68,67800.0,40.518,40.5246,40.418,40.438,67800.0
2006-08-08 15:30:00,60.67,60.68,60.51,60.51,32800.0,40.4313,40.438,40.3247,40.3247,32800.0
2006-08-08 15:40:00,60.5,60.57,60.41,60.53,72500.0,40.318,40.3647,40.2581,40.338,72500.0
2006-08-08 15:50:00,60.54,60.63,60.5,60.59,71400.0,40.3447,40.4047,40.318,40.378,71400.0
2006-08-09 09:30:00,61.2,61.24,61.05,61.11,46100.0,40.7845,40.8112,40.6846,40.7246,46100.0
2006-08-09 09:40:00,61.11,61.26,60.77,61.17,89900.0,40.7246,40.8245,40.498,40.7645,89900.0
2006-08-09 09:50:00,61.18,61.27,61.06,61.12,84400.0,40.7712,40.8312,40.6912,40.7312,84400.0
2006-08-09 10:00:00,61.13,61.17,60.9,60.96,74600.0,40.7379,40.7645,40.5846,40.6246,74600.0
2006-08-09 10:10:00,60.98,60.98,60.65,60.73,63200.0,40.6379,40.6379,40.418,40.4713,63200.0
2006-08-09 10:20:00,60.67,60.75,60.64,60.73,42800.0,40.4313,40.4846,40.4113,40.4713,42800.0
2006-08-09 10:30:00,60.74,60.82,60.49,60.64,91200.0,40.478,40.5313,40.3114,40.4113,91200.0
2006-08-09 10:40:00,60.64,60.75,60.58,60.74,53700.0,40.4113,40.4846,40.3714,40.478,53700.0
2006-08-09 10:50:00,60.78,60.84,60.63,60.63,48900.0,40.5046,40.5446,40.4047,40.4047,48900.0
2006-08-09 11:00:00,60.63,60.64,60.43,60.55,64600.0,40.4047,40.4113,40.2714,40.3514,64600.0
2006-08-09 11:10:00,60.56,60.83,60.56,60.77,41000.0,40.358,40.538,40.358,40.498,41000.0
2006-08-09 11:20:00,60.76,60.79,60.67,60.73,44200.0,40.4913,40.5113,40.4313,40.4713,44200.0
2006-08-09 11:30:00,60.73,60.98,60.73,60.91,34200.0,40.4713,40.6379,40.4713,40.5913,34200.0
2006-08-09 11:40:00,60.91,60.93,60.8,60.93,27800.0,40.5913,40.6046,40.518,40.6046,27800.0
2006-08-09 11:50:00,60.93,60.96,60.74,60.76,24300.0,40.6046,40.6246,40.478,40.4913,24300.0
2006-08-09 12:00:00,60.78,60.87,60.76,60.85,9900.0,40.5046,40.5646,40.4913,40.5513,9900.0
2006-08-09 12:10:00,60.87,60.91,60.78,60.78,8100.0,40.5646,40.5913,40.5046,40.5046,8100.0
2006-08-09 12:20:00,60.81,60.87,60.78,60.87,11600.0,40.5246,40.5646,40.5046,40.5646,11600.0
2006-08-09 12:30:00,60.86,61.05,60.86,61.03,15300.0,40.558,40.6846,40.558,40.6712,15300.0
2006-08-09 12:40:00,61.04,61.05,60.91,60.91,25900.0,40.6779,40.6846,40.5913,40.5913,25900.0
2006-08-09 12:50:00,60.92,61.03,60.88,61.01,18300.0,40.5979,40.6712,40.5713,40.6579,18300.0
2006-08-09 13:00:00,61.0,61.04,60.9,61.01,16100.0,40.6512,40.6779,40.5846,40.6579,16100.0
2006-08-09 13:10:00,60.99,61.0,60.76,60.8,10700.0,40.6446,40.6512,40.4913,40.518,10700.0
2006-08-09 13:20:00,60.78,60.9,60.74,60.81,19200.0,40.5046,40.5846,40.478,40.5246,19200.0
2006-08-09 13:30:00,60.75,60.79,60.72,60.73,10200.0,40.4846,40.5113,40.4647,40.4713,10200.0
2006-08-09 13:40:00,60.74,60.84,60.67,60.67,17200.0,40.478,40.5446,40.4313,40.4313,17200.0
2006-08-09 13:50:00,60.68,60.71,60.52,60.54,13500.0,40.438,40.458,40.3314,40.3447,13500.0
2006-08-09 14:00:00,60.51,60.72,60.51,60.72,25400.0,40.3247,40.4647,40.3247,40.4647,25400.0
2006-08-09 14:10:00,60.72,60.73,60.55,60.65,18000.0,40.4647,40.4713,40.3514,40.418,18000.0
2006-08-09 14:20:00,60.65,60.76,60.57,60.66,10300.0,40.418,40.4913,40.3647,40.4247,10300.0
2006-08-09 14:30:00,60.65,60.66,60.55,60.64,9700.0,40.418,40.4247,40.3514,40.4113,9700.0
2006-08-09 14:40:00,60.63,60.65,60.36,60.38,29000.0,40.4047,40.418,40.2247,40.2381,29000.0
2006-08-09 14:50:00,60.37,60.4,60.21,60.24,55200.0,40.2314,40.2514,40.1248,40.1448,55200.0
2006-08-09 15:00:00,60.25,60.45,60.25,60.38,39000.0,40.1514,40.2847,40.1514,40.2381,39000.0
2006-08-09 15:10:00,60.39,60.41,60.28,60.3,25000.0,40.2447,40.2581,40.1714,40.1848,25000.0
2006-08-09 15:20:00,60.31,60.33,60.22,60.23,21500.0,40.1914,40.2048,40.1314,40.1381,21500.0
2006-08-09 15:30:00,60.23,60.25,60.1,60.15,30700.0,40.1381,40.1514,40.0515,40.0848,30700.0
2006-08-09 15:40:00,60.15,60.21,60.08,60.19,49300.0,40.0848,40.1248,40.0381,40.1115,49300.0
2006-08-09 15:50:00,60.18,60.21,60.12,60.2,86700.0,40.1048,40.1248,40.0648,40.1181,86700.0
2006-08-10 09:30:00,59.81,60.11,59.8,59.8,12100.0,40.0056,40.2063,39.9989,39.9989,12100.0
2006-08-10 09:40:00,59.9,60.11,59.87,59.97,23800.0,40.0658,40.2063,40.0457,40.1126,23800.0
2006-08-10 09:50:00,59.98,60.21,59.98,60.13,19700.0,40.1193,40.2731,40.1193,40.2196,19700.0
2006-08-10 10:00:00,60.11,60.13,59.86,60.0,31300.0,40.2063,40.2196,40.039,40.1327,31300.0
2006-08-10 10:10:00,59.99,60.07,59.89,60.04,28200.0,40.126,40.1795,40.0591,40.1594,28200.0
2006-08-10 10:20:00,60.03,60.07,59.85,59.99,32500.0,40.1527,40.1795,40.0324,40.126,32500.0
2006-08-10 10:30:00,59.95,60.33,59.92,60.26,35000.0,40.0992,40.3534,40.0792,40.3066,35000.0
2006-08-10 10:40:00,60.26,60.5,60.22,60.35,30900.0,40.3066,40.4671,40.2798,40.3668,30900.0
2006-08-10 10:50:00,60.28,60.37,60.2,60.26,23400.0,40.32,40.3802,40.2665,40.3066,23400.0
2006-08-10 11:00:00,60.26,60.45,60.2,60.44,20500.0,40.3066,40.4337,40.2665,40.427,20500.0
2006-08-10 11:10:00,60.4,60.76,60.4,60.65,24100.0,40.4002,40.641,40.4002,40.5675,24100.0
2006-08-10 11:20:00,60.66,60.7,60.51,60.51,13800.0,40.5741,40.6009,40.4738,40.4738,13800.0
2006-08-10 11:30:00,60.52,60.59,60.21,60.21,16600.0,40.4805,40.5273,40.2731,40.2731,16600.0
2006-08-10 11:40:00,60.22,60.26,60.1,60.1,24300.0,40.2798,40.3066,40.1996,40.1996,24300.0
2006-08-10 11:50:00,60.11,60.29,60.1,60.29,16300.0,40.2063,40.3267,40.1996,40.3267,16300.0
2006-08-10 12:00:00,60.27,60.44,60.27,60.35,21600.0,40.3133,40.427,40.3133,40.3668,21600.0
2006-08-10 12:10:00,60.32,60.48,60.25,60.4,31200.0,40.3467,40.4537,40.2999,40.4002,31200.0
2006-08-10 12:20:00,60.4,60.55,60.2,60.55,40100.0,40.4002,40.5006,40.2665,40.5006,40100.0
2006-08-10 12:30:00,60.5,60.66,60.35,60.66,30900.0,40.4671,40.5741,40.3668,40.5741,30900.0
2006-08-10 12:40:00,60.62,60.68,60.55,60.58,44100.0,40.5474,40.5875,40.5006,40.5206,44100.0
2006-08-10 12:50:00,60.56,60.67,60.53,60.65,28600.0,40.5073,40.5808,40.4872,40.5675,28600.0
2006-08-10 13:00:00,60.65,60.68,60.56,60.57,25800.0,40.5675,40.5875,40.5073,40.5139,25800.0
2006-08-10 13:10:00,60.59,60.75,60.57,60.74,25900.0,40.5273,40.6343,40.5139,40.6277,25900.0
2006-08-10 13:20:00,60.71,60.76,60.68,60.7,41600.0,40.6076,40.641,40.5875,40.6009,41600.0
2006-08-10 13:30:00,60.69,60.81,60.65,60.81,32400.0,40.5942,40.6745,40.5675,40.6745,32400.0
2006-08-10 13:40:00,60.79,61.1,60.77,61.1,31400.0,40.6611,40.8684,40.6477,40.8684,31400.0
2006-08-10 13:50:00,61.08,61.1,60.99,60.99,49100.0,40.8551,40.8684,40.7949,40.7949,49100.0
2006-08-10 14:00:00,60.99,61.06,60.97,61.04,53400.0,40.7949,40.8417,40.7815,40.8283,53400.0
2006-08-10 14:10:00,61.04,61.05,60.98,60.98,17900.0,40.8283,40.835,40.7882,40.7882,17900.0
2006-08-10 14:20:00,60.98,61.02,60.88,60.97,20200.0,40.7882,40.8149,40.7213,40.7815,20200.0
2006-08-10 14:30:00,60.97,61.02,60.9,61.02,23000.0,40.7815,40.8149,40.7347,40.8149,23000.0
2006-08-10 14:40:00,61.01,61.01,60.73,60.74,24700.0,40.8082,40.8082,40.621,40.6277,24700.0
2006-08-10 14:50:00,60.74,60.82,60.74,60.82,24200.0,40.6277,40.6812,40.6277,40.6812,24200.0
2006-08-10 15:00:00,60.81,60.86,60.64,60.81,32800.0,40.6745,40.7079,40.5608,40.6745,32800.0
2006-08-10 15:10:00,60.81,60.87,60.7,60.87,27900.0,40.6745,40.7146,40.6009,40.7146,27900.0
2006-08-10 15:20:00,60.84,60.89,60.75,60.84,34700.0,40.6945,40.728,40.6343,40.6945,34700.0
2006-08-10 15:30:00,60.83,60.85,60.69,60.82,66900.0,40.6879,40.7012,40.5942,40.6812,66900.0
2006-08-10 15:40:00,60.81,60.85,60.79,60.83,48800.0,40.6745,40.7012,40.6611,40.6879,48800.0
2006-08-10 15:50:00,60.81,60.86,60.79,60.82,56900.0,40.6745,40.7079,40.6611,40.6812,56900.0
2006-08-11 09:30:00,60.95,61.0,60.55,60.55,12300.0,40.7681,40.8016,40.5006,40.5006,12300.0
2006-08-11 09:40:00,60.54,60.62,60.47,60.51,11900.0,40.4939,40.5474,40.4471,40.4738,11900.0
2006-08-11 09:50:00,60.52,60.64,60.49,60.56,21500.0,40.4805,40.5608,40.4604,40.5073,21500.0
2006-08-11 10:00:00,60.54,60.55,60.22,60.23,35100.0,40.4939,40.5006,40.2798,40.2865,35100.0
2006-08-11 10:10:00,60.23,60.35,60.2,60.23,10800.0,40.2865,40.3668,40.2665,40.2865,10800.0
2006-08-11 10:20:00,60.23,60.27,60.22,60.27,12000.0,40.2865,40.3133,40.2798,40.3133,12000.0
2006-08-11 10:30:00,60.27,60.44,60.27,60.43,16500.0,40.3133,40.427,40.3133,40.4203,16500.0
2006-08-11 10:40:00,60.42,60.5,60.36,60.37,23100.0,40.4136,40.4671,40.3735,40.3802,23100.0
2006-08-11 10:50:00,60.37,60.39,60.25,60.3,37900.0,40.3802,40.3935,40.2999,40.3333,37900.0
2006-08-11 11:00:00,60.26,60.27,60.18,60.2,6300.0,40.3066,40.3133,40.2531,40.2665,6300.0
2006-08-11 11:10:00,60.2,60.31,60.2,60.22,5600.0,40.2665,40.34,40.2665,40.2798,5600.0
2006-08-11 11:20:00,60.21,60.3,60.18,60.29,12300.0,40.2731,40.3333,40.2531,40.3267,12300.0
2006-08-11 11:30:00,60.26,60.33,60.26,60.29,12400.0,40.3066,40.3534,40.3066,40.3267,12400.0
2006-08-11 11:40:00,60.26,60.28,60.13,60.17,8800.0,40.3066,40.32,40.2196,40.2464,8800.0
2006-08-11 11:50:00,60.17,60.31,60.15,60.25,14500.0,40.2464,40.34,40.233,40.2999,14500.0
2006-08-11 12:00:00,60.25,60.26,60.18,60.2,6500.0,40.2999,40.3066,40.2531,40.2665,6500.0
2006-08-11 12:10:00,60.2,60.28,60.2,60.27,6500.0,40.2665,40.32,40.2665,40.3133,6500.0
2006-08-11 12:20:00,60.27,60.3,60.22,60.26,5700.0,40.3133,40.3333,40.2798,40.3066,5700.0
2006-08-11 12:30:00,60.27,60.29,60.19,60.2,4600.0,40.3133,40.3267,40.2598,40.2665,4600.0
2006-08-11 12:40:00,60.21,60.21,60.18,60.18,2800.0,40.2731,40.2731,40.2531,40.2531,2800.0
2006-08-11 12:50:00,60.19,60.19,60.09,60.1,5200.0,40.2598,40.2598,40.1929,40.1996,5200.0
2006-08-11 13:00:00,60.08,60.11,60.0,60.08,7100.0,40.1862,40.2063,40.1327,40.1862,7100.0
2006-08-11 13:10:00,60.07,60.08,59.91,59.91,14200.0,40.1795,40.1862,40.0725,40.0725,14200.0
2006-08-11 13:20:00,59.92,59.93,59.75,59.76,22200.0,40.0792,40.0859,39.9655,39.9722,22200.0
2006-08-11 13:30:00,59.78,59.8,59.73,59.76,11700.0,39.9855,39.9989,39.9521,39.9722,11700.0
2006-08-11 13:40:00,59.77,59.85,59.76,59.85,11100.0,39.9788,40.0324,39.9722,40.0324,11100.0
2006-08-11 13:50:00,59.84,60.06,59.84,60.0,14200.0,40.0257,40.1728,40.0257,40.1327,14200.0
2006-08-11 14:00:00,60.02,60.13,60.02,60.1,10600.0,40.1461,40.2196,40.1461,40.1996,10600.0
2006-08-11 14:10:00,60.12,60.22,60.07,60.22,13000.0,40.2129,40.2798,40.1795,40.2798,13000.0
2006-08-11 14:20:00,60.22,60.27,60.08,60.13,16500.0,40.2798,40.3133,40.1862,40.2196,16500.0
2006-08-11 14:30:00,60.11,60.24,60.11,60.23,12900.0,40.2063,40.2932,40.2063,40.2865,12900.0
2006-08-11 14:40:00,60.24,60.32,60.16,60.16,13000.0,40.2932,40.3467,40.2397,40.2397,13000.0
2006-08-11 14:50:00,60.18,60.35,60.14,60.35,11300.0,40.2531,40.3668,40.2263,40.3668,11300.0
2006-08-11 15:00:00,60.33,60.37,60.19,60.35,16500.0,40.3534,40.3802,40.2598,40.3668,16500.0
2006-08-11 15:10:00,60.33,60.33,60.22,60.25,16400.0,40.3534,40.3534,40.2798,40.2999,16400.0
2006-08-11 15:20:00,60.26,60.39,60.21,60.39,23100.0,40.3066,40.3935,40.2731,40.3935,23100.0
2006-08-11 15:30:00,60.37,60.43,60.32,60.36,31300.0,40.3802,40.4203,40.3467,40.3735,31300.0
2006-08-11 15:40:00,60.35,60.36,60.15,60.18,36400.0,40.3668,40.3735,40.233,40.2531,36400.0
2006-08-11 15:50:00,60.18,60.29,60.17,60.22,30700.0,40.2531,40.3267,40.2464,40.2798,30700.0
2006-08-14 09:30:00,60.8,61.29,60.8,60.88,38800.0,40.6678,40.9955,40.6678,40.7213,38800.0
2006-08-14 09:40:00,60.89,61.3,60.89,61.16,62800.0,40.728,41.0022,40.728,40.9086,62800.0
2006-08-14 09:50:00,61.17,61.19,60.94,61.07,22700.0,40.9153,40.9286,40.7614,40.8484,22700.0
2006-08-14 10:00:00,61.02,61.12,60.93,61.05,48200.0,40.8149,40.8818,40.7547,40.835,48200.0
2006-08-14 10:10:00,61.07,61.14,60.93,61.03,63100.0,40.8484,40.8952,40.7547,40.8216,63100.0
2006-08-14 10:20:00,61.03,61.04,60.95,61.04,40800.0,40.8216,40.8283,40.7681,40.8283,40800.0
2006-08-14 10:30:00,61.01,61.19,61.0,61.02,32200.0,40.8082,40.9286,40.8016,40.8149,32200.0
2006-08-14 10:40:00,61.03,61.13,61.02,61.13,16700.0,40.8216,40.8885,40.8149,40.8885,16700.0
2006-08-14 10:50:00,61.14,61.21,61.06,61.19,34700.0,40.8952,40.942,40.8417,40.9286,34700.0
2006-08-14 11:00:00,61.19,61.46,61.08,61.42,37500.0,40.9286,41.1092,40.8551,41.0825,37500.0
2006-08-14 11:10:00,61.45,61.59,61.45,61.54,22000.0,41.1026,41.1962,41.1026,41.1628,22000.0
2006-08-14 11:20:00,61.54,61.54,61.23,61.29,28400.0,41.1628,41.1628,40.9554,40.9955,28400.0
2006-08-14 11:30:00,61.25,61.38,61.25,61.38,21700.0,40.9688,41.0557,40.9688,41.0557,21700.0
2006-08-14 11:40:00,61.38,61.4,61.32,61.4,29700.0,41.0557,41.0691,41.0156,41.0691,29700.0
2006-08-14 11:50:00,61.4,61.45,61.39,61.45,13700.0,41.0691,41.1026,41.0624,41.1026,13700.0
2006-08-14 12:00:00,61.45,61.55,61.43,61.55,10000.0,41.1026,41.1694,41.0892,41.1694,10000.0
2006-08-14 12:10:00,61.55,61.73,61.54,61.68,8400.0,41.1694,41.2898,41.1628,41.2564,8400.0
2006-08-14 12:20:00,61.69,61.78,61.63,61.65,31100.0,41.2631,41.3233,41.223,41.2363,31100.0
2006-08-14 12:30:00,61.6,61.6,61.52,61.56,11400.0,41.2029,41.2029,41.1494,41.1761,11400.0
2006-08-14 12:40:00,61.55,61.57,61.54,61.55,14800.0,41.1694,41.1828,41.1628,41.1694,14800.0
2006-08-14 12:50:00,61.56,61.57,61.46,61.46,16500.0,41.1761,41.1828,41.1092,41.1092,16500.0
2006-08-14 13:00:00,61.45,61.49,61.41,61.49,10900.0,41.1026,41.1293,41.0758,41.1293,10900.0
2006-08-14 13:10:00,61.49,61.49,61.39,61.45,13700.0,41.1293,41.1293,41.0624,41.1026,13700.0
2006-08-14 13:20:00,61.45,61.46,61.42,61.44,14500.0,41.1026,41.1092,41.0825,41.0959,14500.0
2006-08-14 13:30:00,61.44,61.45,61.34,61.34,32300.0,41.0959,41.1026,41.029,41.029,32300.0
2006-08-14 13:40:00,61.34,61.41,61.24,61.41,21600.0,41.029,41.0758,40.9621,41.0758,21600.0
2006-08-14 13:50:00,61.4,61.41,61.3,61.37,12600.0,41.0691,41.0758,41.0022,41.049,12600.0
2006-08-14 14:00:00,61.38,61.38,61.26,61.3,19700.0,41.0557,41.0557,40.9755,41.0022,19700.0
2006-08-14 14:10:00,61.3,61.3,61.18,61.2,22600.0,41.0022,41.0022,40.922,40.9353,22600.0
2006-08-14 14:20:00,61.2,61.2,61.08,61.09,19000.0,40.9353,40.9353,40.8551,40.8618,19000.0
2006-08-14 14:30:00,61.11,61.21,61.09,61.21,18500.0,40.8751,40.942,40.8618,40.942,18500.0
2006-08-14 14:40:00,61.21,61.21,61.09,61.16,18500.0,40.942,40.942,40.8618,40.9086,18500.0
2006-08-14 14:50:00,61.17,61.18,61.0,61.06,29700.0,40.9153,40.922,40.8016,40.8417,29700.0
2006-08-14 15:00:00,61.05,61.05,60.8,60.97,49700.0,40.835,40.835,40.6678,40.7815,49700.0
2006-08-14 15:10:00,60.98,61.02,60.98,61.01,30900.0,40.7882,40.8149,40.7882,40.8082,30900.0
2006-08-14 15:20:00,61.01,61.1,60.96,61.01,31100.0,40.8082,40.8684,40.7748,40.8082,31100.0
2006-08-14 15:30:00,61.01,61.1,60.99,61.07,42800.0,40.8082,40.8684,40.7949,40.8484,42800.0
2006-08-14 15:40:00,61.06,61.15,61.04,61.1,26900.0,40.8417,40.9019,40.8283,40.8684,26900.0
2006-08-14 15:50:00,61.11,61.11,60.97,61.02,47500.0,40.8751,40.8751,40.7815,40.8149,47500.0
2006-08-15 09:30:00,61.7,61.82,61.3,61.74,19800.0,41.2698,41.35,41.0022,41.2965,19800.0
2006-08-15 09:40:00,61.75,61.78,61.5,61.55,27800.0,41.3032,41.3233,41.136,41.1694,27800.0
2006-08-15 09:50:00,61.55,61.59,61.18,61.25,35100.0,41.1694,41.1962,40.922,40.9688,35100.0
2006-08-15 10:00:00,61.24,61.37,61.23,61.27,32300.0,40.9621,41.049,40.9554,40.9822,32300.0
2006-08-15 10:10:00,61.3,61.38,61.29,61.35,37400.0,41.0022,41.0557,40.9955,41.0357,37400.0
2006-08-15 10:20:00,61.31,61.38,61.28,61.38,13500.0,41.0089,41.0557,40.9888,41.0557,13500.0
2006-08-15 10:30:00,61.38,61.42,61.27,61.3,26300.0,41.0557,41.0825,40.9822,41.0022,26300.0
2006-08-15 10:40:00,61.3,61.59,61.3,61.31,30400.0,41.0022,41.1962,41.0022,41.0089,30400.0
2006-08-15 10:50:00,61.29,61.4,61.24,61.33,13000.0,40.9955,41.0691,40.9621,41.0223,13000.0
2006-08-15 11:00:00,61.36,61.45,61.33,61.45,16100.0,41.0424,41.1026,41.0223,41.1026,16100.0
2006-08-15 11:10:00,61.45,61.45,61.3,61.32,17200.0,41.1026,41.1026,41.0022,41.0156,17200.0
2006-08-15 11:20:00,61.32,61.37,61.23,61.27,26800.0,41.0156,41.049,40.9554,40.9822,26800.0
2006-08-15 11:30:00,61.29,61.32,61.1,61.12,9500.0,40.9955,41.0156,40.8684,40.8818,9500.0
2006-08-15 11:40:00,61.1,61.24,61.1,61.24,4300.0,40.8684,40.9621,40.8684,40.9621,4300.0
2006-08-15 11:50:00,61.26,61.3,61.25,61.29,10300.0,40.9755,41.0022,40.9688,40.9955,10300.0
2006-08-15 12:00:00,61.3,61.33,61.25,61.25,39500.0,41.0022,41.0223,40.9688,40.9688,39500.0
2006-08-15 12:10:00,61.25,61.44,61.25,61.31,30100.0,40.9688,41.0959,40.9688,41.0089,30100.0
2006-08-15 12:20:00,61.3,61.39,61.23,61.29,14600.0,41.0022,41.0624,40.9554,40.9955,14600.0
2006-08-15 12:30:00,61.29,61.36,61.25,61.25,18600.0,40.9955,41.0424,40.9688,40.9688,18600.0
2006-08-15 12:40:00,61.24,61.31,61.24,61.3,8300.0,40.9621,41.0089,40.9621,41.0022,8300.0
2006-08-15 12:50:00,61.3,61.33,61.26,61.3,8300.0,41.0022,41.0223,40.9755,41.0022,8300.0
2006-08-15 13:00:00,61.29,61.29,61.15,61.19,10000.0,40.9955,40.9955,40.9019,40.9286,10000.0
2006-08-15 13:10:00,61.19,61.22,61.11,61.16,10300.0,40.9286,40.9487,40.8751,40.9086,10300.0
2006-08-15 13:20:00,61.16,61.29,61.16,61.26,8200.0,40.9086,40.9955,40.9086,40.9755,8200.0
2006-08-15 13:30:00,61.24,61.3,61.23,61.25,19900.0,40.9621,41.0022,40.9554,40.9688,19900.0
2006-08-15 13:40:00,61.25,61.28,61.18,61.22,8600.0,40.9688,40.9888,40.922,40.9487,8600.0
2006-08-15 13:50:00,61.22,61.28,61.2,61.24,4500.0,40.9487,40.9888,40.9353,40.9621,4500.0
2006-08-15 14:00:00,61.26,61.28,61.1,61.28,9700.0,40.9755,40.9888,40.8684,40.9888,9700.0
2006-08-15 14:10:00,61.28,61.29,61.22,61.24,14200.0,40.9888,40.9955,40.9487,40.9621,14200.0
2006-08-15 14:20:00,61.23,61.3,61.22,61.27,9600.0,40.9554,41.0022,40.9487,40.9822,9600.0
2006-08-15 14:30:00,61.28,61.33,61.26,61.28,29500.0,40.9888,41.0223,40.9755,40.9888,29500.0
2006-08-15 14:40:00,61.28,61.39,61.2,61.39,13600.0,40.9888,41.0624,40.9353,41.0624,13600.0
2006-08-15 14:50:00,61.4,61.4,61.28,61.28,26300.0,41.0691,41.0691,40.9888,40.9888,26300.0
2006-08-15 15:00:00,61.29,61.3,61.25,61.26,21600.0,40.9955,41.0022,40.9688,40.9755,21600.0
2006-08-15 15:10:00,61.24,61.3,61.24,61.28,23100.0,40.9621,41.0022,40.9621,40.9888,23100.0
2006-08-15 15:20:00,61.28,61.38,61.28,61.37,37300.0,40.9888,41.0557,40.9888,41.049,37300.0
2006-08-15 15:30:00,61.37,61.37,61.28,61.28,22900.0,41.049,41.049,40.9888,40.9888,22900.0
2006-08-15 15:40:00,61.27,61.34,61.24,61.26,31900.0,40.9822,41.029,40.9621,40.9755,31900.0
2006-08-15 15:50:00,61.27,61.35,61.25,61.26,45200.0,40.9822,41.0357,40.9688,40.9755,45200.0
2006-08-16 09:30:00,61.26,61.26,61.0,61.18,31100.0,40.9755,40.9755,40.8016,40.922,31100.0
2006-08-16 09:40:00,61.23,61.34,61.14,61.18,42200.0,40.9554,41.029,40.8952,40.922,42200.0
2006-08-16 09:50:00,61.18,61.3,61.15,61.2,53200.0,40.922,41.0022,40.9019,40.9353,53200.0
2006-08-16 10:00:00,61.16,61.27,61.16,61.18,58900.0,40.9086,40.9822,40.9086,40.922,58900.0
2006-08-16 10:10:00,61.15,61.3,61.15,61.21,28000.0,40.9019,41.0022,40.9019,40.942,28000.0
2006-08-16 10:20:00,61.22,61.3,61.2,61.24,56600.0,40.9487,41.0022,40.9353,40.9621,56600.0
2006-08-16 10:30:00,61.24,61.27,61.18,61.2,17700.0,40.9621,40.9822,40.922,40.9353,17700.0
2006-08-16 10:40:00,61.22,61.28,61.22,61.28,19700.0,40.9487,40.9888,40.9487,40.9888,19700.0
2006-08-16 10:50:00,61.28,61.28,61.14,61.2,28800.0,40.9888,40.9888,40.8952,40.9353,28800.0
2006-08-16 11:00:00,61.19,61.21,61.13,61.15,28000.0,40.9286,40.942,40.8885,40.9019,28000.0
2006-08-16 11:10:00,61.15,61.21,61.13,61.17,28700.0,40.9019,40.942,40.8885,40.9153,28700.0
2006-08-16 11:20:00,61.18,61.22,61.15,61.19,28300.0,40.922,40.9487,40.9019,40.9286,28300.0
2006-08-16 11:30:00,61.19,61.28,61.19,61.23,16000.0,40.9286,40.9888,40.9286,40.9554,16000.0
2006-08-16 11:40:00,61.25,61.33,61.24,61.31,43600.0,40.9688,41.0223,40.9621,41.0089,43600.0
2006-08-16 11:50:00,61.31,61.35,61.25,61.28,29400.0,41.0089,41.0357,40.9688,40.9888,29400.0
2006-08-16 12:00:00,61.28,61.29,61.25,61.28,20000.0,40.9888,40.9955,40.9688,40.9888,20000.0
2006-08-16 12:10:00,61.28,61.3,61.23,61.27,30800.0,40.9888,41.0022,40.9554,40.9822,30800.0
2006-08-16 12:20:00,61.27,61.3,61.24,61.26,36400.0,40.9822,41.0022,40.9621,40.9755,36400.0
2006-08-16 12:30:00,61.27,61.3,61.22,61.23,29600.0,40.9822,41.0022,40.9487,40.9554,29600.0
2006-08-16 12:40:00,61.25,61.39,61.25,61.32,40500.0,40.9688,41.0624,40.9688,41.0156,40500.0
2006-08-16 12:50:00,61.33,61.33,61.25,61.26,26300.0,41.0223,41.0223,40.9688,40.9755,26300.0
2006-08-16 13:00:00,61.24,61.3,61.22,61.29,17500.0,40.9621,41.0022,40.9487,40.9955,17500.0
2006-08-16 13:10:00,61.29,61.3,61.23,61.23,42400.0,40.9955,41.0022,40.9554,40.9554,42400.0
2006-08-16 13:20:00,61.23,61.26,61.2,61.24,23300.0,40.9554,40.9755,40.9353,40.9621,23300.0
2006-08-16 13:30:00,61.24,61.37,61.2,61.32,42700.0,40.9621,41.049,40.9353,41.0156,42700.0
2006-08-16 13:40:00,61.32,61.44,61.31,61.44,17800.0,41.0156,41.0959,41.0089,41.0959,17800.0
2006-08-16 13:50:00,61.45,61.62,61.44,61.62,35000.0,41.1026,41.2163,41.0959,41.2163,35000.0
2006-08-16 14:00:00,61.65,61.73,61.41,61.53,37200.0,41.2363,41.2898,41.0758,41.1561,37200.0
2006-08-16 14:10:00,61.5,61.82,61.49,61.78,26600.0,41.136,41.35,41.1293,41.3233,26600.0
2006-08-16 14:20:00,61.78,61.79,61.65,61.72,20500.0,41.3233,41.33,41.2363,41.2832,20500.0
2006-08-16 14:30:00,61.74,62.04,61.72,62.01,36700.0,41.2965,41.4972,41.2832,41.4771,36700.0
2006-08-16 14:40:00,62.02,62.02,61.95,62.0,30100.0,41.4838,41.4838,41.437,41.4704,30100.0
2006-08-16 14:50:00,62.01,62.05,61.98,62.03,61700.0,41.4771,41.5039,41.4571,41.4905,61700.0
2006-08-16 15:00:00,62.03,62.38,62.03,62.38,24300.0,41.4905,41.7246,41.4905,41.7246,24300.0
2006-08-16 15:10:00,62.38,62.39,62.2,62.35,30900.0,41.7246,41.7313,41.6042,41.7045,30900.0
2006-08-16 15:20:00,62.33,62.41,62.29,62.39,28200.0,41.6912,41.7447,41.6644,41.7313,28200.0
2006-08-16 15:30:00,62.39,62.51,62.39,62.51,22700.0,41.7313,41.8116,41.7313,41.8116,22700.0
2006-08-16 15:40:00,62.5,62.56,62.5,62.5,25800.0,41.8049,41.845,41.8049,41.8049,25800.0
2006-08-16 15:50:00,62.5,62.51,62.42,62.44,40000.0,41.8049,41.8116,41.7514,41.7647,40000.0
2006-08-17 09:30:00,62.56,62.57,62.37,62.42,12300.0,41.845,41.8517,41.7179,41.7514,12300.0
2006-08-17 09:40:00,62.38,62.85,62.23,62.7,46500.0,41.7246,42.039,41.6243,41.9387,46500.0
2006-08-17 09:50:00,62.72,62.86,62.53,62.59,41600.0,41.952,42.0457,41.8249,41.8651,41600.0
2006-08-17 10:00:00,62.6,62.74,62.51,62.69,11400.0,41.8718,41.9654,41.8116,41.932,11400.0
2006-08-17 10:10:00,62.7,62.79,62.64,62.74,9100.0,41.9387,41.9989,41.8985,41.9654,9100.0
2006-08-17 10:20:00,62.75,62.8,62.62,62.78,29400.0,41.9721,42.0055,41.8851,41.9922,29400.0
2006-08-17 10:30:00,62.78,62.78,62.57,62.57,28200.0,41.9922,41.9922,41.8517,41.8517,28200.0
2006-08-17 10:40:00,62.54,62.58,62.44,62.46,17300.0,41.8316,41.8584,41.7647,41.7781,17300.0
2006-08-17 10:50:00,62.47,62.53,62.46,62.51,21400.0,41.7848,41.8249,41.7781,41.8116,21400.0
2006-08-17 11:00:00,62.52,62.62,62.47,62.62,20600.0,41.8183,41.8851,41.7848,41.8851,20600.0
2006-08-17 11:10:00,62.62,62.73,62.62,62.7,32300.0,41.8851,41.9587,41.8851,41.9387,32300.0
2006-08-17 11:20:00,62.72,62.83,62.69,62.8,25500.0,41.952,42.0256,41.932,42.0055,25500.0
2006-08-17 11:30:00,62.8,62.85,62.74,62.78,16800.0,42.0055,42.039,41.9654,41.9922,16800.0
2006-08-17 11:40:00,62.79,62.83,62.73,62.79,15900.0,41.9989,42.0256,41.9587,41.9989,15900.0
2006-08-17 11:50:00,62.79,62.85,62.6,62.67,14700.0,41.9989,42.039,41.8718,41.9186,14700.0
2006-08-17 12:00:00,62.65,62.68,62.55,62.6,12300.0,41.9052,41.9253,41.8383,41.8718,12300.0
2006-08-17 12:10:00,62.61,62.67,62.6,62.65,8700.0,41.8785,41.9186,41.8718,41.9052,8700.0
2006-08-17 12:20:00,62.67,62.78,62.63,62.78,13100.0,41.9186,41.9922,41.8918,41.9922,13100.0
2006-08-17 12:30:00,62.79,62.86,62.79,62.81,16000.0,41.9989,42.0457,41.9989,42.0122,16000.0
2006-08-17 12:40:00,62.79,62.87,62.78,62.78,17000.0,41.9989,42.0524,41.9922,41.9922,17000.0
2006-08-17 12:50:00,62.78,62.82,62.78,62.82,5900.0,41.9922,42.0189,41.9922,42.0189,5900.0
2006-08-17 13:00:00,62.81,62.87,62.78,62.87,8800.0,42.0122,42.0524,41.9922,42.0524,8800.0
2006-08-17 13:10:00,62.87,62.97,62.85,62.97,14600.0,42.0524,42.1193,42.039,42.1193,14600.0
2006-08-17 13:20:00,62.97,62.99,62.95,62.96,15400.0,42.1193,42.1326,42.1059,42.1126,15400.0
2006-08-17 13:30:00,62.94,62.97,62.92,62.92,8500.0,42.0992,42.1193,42.0858,42.0858,8500.0
2006-08-17 13:40:00,62.92,62.94,62.84,62.85,23400.0,42.0858,42.0992,42.0323,42.039,23400.0
2006-08-17 13:50:00,62.86,62.86,62.58,62.59,20000.0,42.0457,42.0457,41.8584,41.8651,20000.0
2006-08-17 14:00:00,62.6,62.6,62.43,62.49,31900.0,41.8718,41.8718,41.7581,41.7982,31900.0
2006-08-17 14:10:00,62.49,62.5,62.26,62.26,26700.0,41.7982,41.8049,41.6443,41.6443,26700.0
2006-08-17 14:20:00,62.27,62.27,62.14,62.18,26400.0,41.651,41.651,41.5641,41.5908,26400.0
2006-08-17 14:30:00,62.18,62.18,62.11,62.16,16300.0,41.5908,41.5908,41.544,41.5775,16300.0
2006-08-17 14:40:00,62.17,62.18,62.11,62.11,14200.0,41.5841,41.5908,41.544,41.544,14200.0
2006-08-17 14:50:00,62.11,62.3,62.11,62.23,13300.0,41.544,41.6711,41.544,41.6243,13300.0
2006-08-17 15:00:00,62.24,62.44,62.21,62.42,33300.0,41.631,41.7647,41.6109,41.7514,33300.0
2006-08-17 15:10:00,62.42,62.5,62.42,62.48,13900.0,41.7514,41.8049,41.7514,41.7915,13900.0
2006-08-17 15:20:00,62.48,62.48,62.29,62.29,12400.0,41.7915,41.7915,41.6644,41.6644,12400.0
2006-08-17 15:30:00,62.3,62.4,62.3,62.39,12500.0,41.6711,41.738,41.6711,41.7313,12500.0
2006-08-17 15:40:00,62.39,62.42,62.35,62.35,19000.0,41.7313,41.7514,41.7045,41.7045,19000.0
2006-08-17 15:50:00,62.35,62.38,62.28,62.3,26000.0,41.7045,41.7246,41.6577,41.6711,26000.0
2006-08-18 09:30:00,62.3,62.3,61.87,62.08,91600.0,41.6711,41.6711,41.3835,41.5239,91600.0
2006-08-18 09:40:00,62.14,62.19,61.94,61.95,29100.0,41.5641,41.5975,41.4303,41.437,29100.0
2006-08-18 09:50:00,61.93,61.96,61.69,61.76,16300.0,41.4236,41.4437,41.2631,41.3099,16300.0
2006-08-18 10:00:00,61.78,61.98,61.76,61.98,29100.0,41.3233,41.4571,41.3099,41.4571,29100.0
2006-08-18 10:10:00,61.98,61.98,61.84,61.89,15000.0,41.4571,41.4571,41.3634,41.3969,15000.0
2006-08-18 10:20:00,61.89,61.93,61.79,61.79,9500.0,41.3969,41.4236,41.33,41.33,9500.0
2006-08-18 10:30:00,61.81,62.0,61.81,61.92,49200.0,41.3434,41.4704,41.3434,41.4169,49200.0
2006-08-18 10:40:00,61.95,62.01,61.93,61.98,20400.0,41.437,41.4771,41.4236,41.4571,20400.0
2006-08-18 10:50:00,62.0,62.0,61.89,61.94,18500.0,41.4704,41.4704,41.3969,41.4303,18500.0
2006-08-18 11:00:00,61.94,62.03,61.87,61.87,27000.0,41.4303,41.4905,41.3835,41.3835,27000.0
2006-08-18 11:10:00,61.87,61.89,61.83,61.86,15200.0,41.3835,41.3969,41.3567,41.3768,15200.0
2006-08-18 11:20:00,61.83,61.84,61.69,61.69,9200.0,41.3567,41.3634,41.2631,41.2631,9200.0
2006-08-18 11:30:00,61.7,61.7,61.61,61.66,13900.0,41.2698,41.2698,41.2096,41.243,13900.0
2006-08-18 11:40:00,61.64,61.71,61.62,61.71,12800.0,41.2296,41.2765,41.2163,41.2765,12800.0
2006-08-18 11:50:00,61.74,61.74,61.66,61.71,15200.0,41.2965,41.2965,41.243,41.2765,15200.0
2006-08-18 12:00:00,61.7,61.75,61.7,61.75,4900.0,41.2698,41.3032,41.2698,41.3032,4900.0
2006-08-18 12:10:00,61.73,61.73,61.6,61.68,19800.0,41.2898,41.2898,41.2029,41.2564,19800.0
2006-08-18 12:20:00,61.64,61.71,61.63,61.69,18500.0,41.2296,41.2765,41.223,41.2631,18500.0
2006-08-18 12:30:00,61.68,61.68,61.57,61.58,6300.0,41.2564,41.2564,41.1828,41.1895,6300.0
2006-08-18 12:40:00,61.57,61.63,61.5,61.55,15700.0,41.1828,41.223,41.136,41.1694,15700.0
2006-08-18 12:50:00,61.55,61.65,61.55,61.65,35600.0,41.1694,41.2363,41.1694,41.2363,35600.0
2006-08-18 13:00:00,61.63,61.63,61.52,61.54,4000.0,41.223,41.223,41.1494,41.1628,4000.0
2006-08-18 13:10:00,61.56,61.69,61.56,61.63,8100.0,41.1761,41.2631,41.1761,41.223,8100.0
2006-08-18 13:20:00,61.62,61.7,61.62,61.63,5600.0,41.2163,41.2698,41.2163,41.223,5600.0
2006-08-18 13:30:00,61.64,61.72,61.64,61.69,2700.0,41.2296,41.2832,41.2296,41.2631,2700.0
2006-08-18 13:40:00,61.75,61.87,61.75,61.76,6500.0,41.3032,41.3835,41.3032,41.3099,6500.0
2006-08-18 13:50:00,61.75,61.75,61.66,61.66,4500.0,41.3032,41.3032,41.243,41.243,4500.0
2006-08-18 14:00:00,61.66,61.73,61.66,61.73,4900.0,41.243,41.2898,41.243,41.2898,4900.0
2006-08-18 14:10:00,61.73,61.84,61.73,61.81,7600.0,41.2898,41.3634,41.2898,41.3434,7600.0
2006-08-18 14:20:00,61.81,61.85,61.76,61.82,9000.0,41.3434,41.3701,41.3099,41.35,9000.0
2006-08-18 14:30:00,61.83,61.9,61.74,61.75,9700.0,41.3567,41.4036,41.2965,41.3032,9700.0
2006-08-18 14:40:00,61.73,61.82,61.7,61.7,8200.0,41.2898,41.35,41.2698,41.2698,8200.0
2006-08-18 14:50:00,61.71,61.76,61.69,61.7,7700.0,41.2765,41.3099,41.2631,41.2698,7700.0
2006-08-18 15:00:00,61.69,61.79,61.68,61.77,7700.0,41.2631,41.33,41.2564,41.3166,7700.0
2006-08-18 15:10:00,61.77,61.93,61.76,61.9,10000.0,41.3166,41.4236,41.3099,41.4036,10000.0
2006-08-18 15:20:00,61.88,61.96,61.88,61.91,14200.0,41.3902,41.4437,41.3902,41.4102,14200.0
2006-08-18 15:30:00,61.91,61.95,61.89,61.92,15600.0,41.4102,41.437,41.3969,41.4169,15600.0
2006-08-18 15:40:00,61.94,61.97,61.69,61.72,41600.0,41.4303,41.4504,41.2631,41.2832,41600.0
2006-08-18 15:50:00,61.73,61.79,61.62,61.63,93000.0,41.2898,41.33,41.2163,41.223,93000.0
2006-08-21 09:30:00,61.84,61.84,60.8,61.12,51100.0,41.3634,41.3634,40.6678,40.8818,51100.0
2006-08-21 09:40:00,61.12,61.13,60.82,60.88,33000.0,40.8818,40.8885,40.6812,40.7213,33000.0
2006-08-21 09:50:00,60.89,60.98,60.86,60.91,25100.0,40.728,40.7882,40.7079,40.7414,25100.0
2006-08-21 10:00:00,60.91,60.99,60.89,60.92,19800.0,40.7414,40.7949,40.728,40.7481,19800.0
2006-08-21 10:10:00,60.92,61.0,60.88,61.0,22000.0,40.7481,40.8016,40.7213,40.8016,22000.0
2006-08-21 10:20:00,61.01,61.2,61.01,61.15,20800.0,40.8082,40.9353,40.8082,40.9019,20800.0
2006-08-21 10:30:00,61.16,61.21,60.89,60.91,46000.0,40.9086,40.942,40.728,40.7414,46000.0
2006-08-21 10:40:00,60.9,60.95,60.84,60.93,25400.0,40.7347,40.7681,40.6945,40.7547,25400.0
2006-08-21 10:50:00,60.91,60.95,60.86,60.92,30500.0,40.7414,40.7681,40.7079,40.7481,30500.0
2006-08-21 11:00:00,60.92,60.94,60.88,60.89,8200.0,40.7481,40.7614,40.7213,40.728,8200.0
2006-08-21 11:10:00,60.9,60.9,60.79,60.81,17600.0,40.7347,40.7347,40.6611,40.6745,17600.0
2006-08-21 11:20:00,60.82,60.89,60.8,60.83,25700.0,40.6812,40.728,40.6678,40.6879,25700.0
2006-08-21 11:30:00,60.84,60.88,60.8,60.88,12400.0,40.6945,40.7213,40.6678,40.7213,12400.0
2006-08-21 11:40:00,60.89,60.91,60.8,60.86,27300.0,40.728,40.7414,40.6678,40.7079,27300.0
2006-08-21 11:50:00,60.82,60.88,60.81,60.81,8000.0,40.6812,40.7213,40.6745,40.6745,8000.0
2006-08-21 12:00:00,60.78,60.97,60.78,60.86,21700.0,40.6544,40.7815,40.6544,40.7079,21700.0
2006-08-21 12:10:00,60.89,60.98,60.84,60.89,25600.0,40.728,40.7882,40.6945,40.728,25600.0
2006-08-21 12:20:00,60.9,61.01,60.89,60.93,18900.0,40.7347,40.8082,40.728,40.7547,18900.0
2006-08-21 12:30:00,60.91,61.01,60.86,60.97,32100.0,40.7414,40.8082,40.7079,40.7815,32100.0
2006-08-21 12:40:00,60.97,61.03,60.92,60.96,25900.0,40.7815,40.8216,40.7481,40.7748,25900.0
2006-08-21 12:50:00,60.99,61.05,60.87,60.91,23100.0,40.7949,40.835,40.7146,40.7414,23100.0
2006-08-21 13:00:00,60.91,61.0,60.89,60.97,22500.0,40.7414,40.8016,40.728,40.7815,22500.0
2006-08-21 13:10:00,60.93,60.98,60.9,60.92,12300.0,40.7547,40.7882,40.7347,40.7481,12300.0
2006-08-21 13:20:00,60.9,60.95,60.78,60.79,21600.0,40.7347,40.7681,40.6544,40.6611,21600.0
2006-08-21 13:30:00,60.76,60.83,60.76,60.76,10600.0,40.641,40.6879,40.641,40.641,10600.0
2006-08-21 13:40:00,60.75,60.78,60.63,60.72,25300.0,40.6343,40.6544,40.5541,40.6143,25300.0
2006-08-21 13:50:00,60.72,60.79,60.71,60.79,4600.0,40.6143,40.6611,40.6076,40.6611,4600.0
2006-08-21 14:00:00,60.79,60.9,60.79,60.86,10800.0,40.6611,40.7347,40.6611,40.7079,10800.0
2006-08-21 14:10:00,60.87,60.89,60.75,60.82,12200.0,40.7146,40.728,40.6343,40.6812,12200.0
2006-08-21 14:20:00,60.81,60.89,60.81,60.82,10100.0,40.6745,40.728,40.6745,40.6812,10100.0
2006-08-21 14:30:00,60.82,60.9,60.82,60.87,5800.0,40.6812,40.7347,40.6812,40.7146,5800.0
2006-08-21 14:40:00,60.87,60.88,60.76,60.81,10300.0,40.7146,40.7213,40.641,40.6745,10300.0
2006-08-21 14:50:00,60.8,60.84,60.75,60.83,12100.0,40.6678,40.6945,40.6343,40.6879,12100.0
2006-08-21 15:00:00,60.82,60.84,60.76,60.8,20900.0,40.6812,40.6945,40.641,40.6678,20900.0
2006-08-21 15:10:00,60.79,60.85,60.77,60.79,15500.0,40.6611,40.7012,40.6477,40.6611,15500.0
2006-08-21 15:20:00,60.82,60.88,60.8,60.86,50500.0,40.6812,40.7213,40.6678,40.7079,50500.0
2006-08-21 15:30:00,60.85,60.98,60.83,60.93,18400.0,40.7012,40.7882,40.6879,40.7547,18400.0
2006-08-21 15:40:00,60.92,60.94,60.84,60.9,10900.0,40.7481,40.7614,40.6945,40.7347,10900.0
2006-08-21 15:50:00,60.9,60.92,60.86,60.88,25900.0,40.7347,40.7481,40.7079,40.7213,25900.0
2006-08-22 09:30:00,60.61,61.15,60.61,61.11,22800.0,40.5407,40.9019,40.5407,40.8751,22800.0
2006-08-22 09:40:00,61.18,61.21,61.02,61.05,34400.0,40.922,40.942,40.8149,40.835,34400.0
2006-08-22 09:50:00,61.01,61.15,60.96,61.06,24500.0,40.8082,40.9019,40.7748,40.8417,24500.0
2006-08-22 10:00:00,61.02,61.19,60.91,61.02,49700.0,40.8149,40.9286,40.7414,40.8149,49700.0
2006-08-22 10:10:00,61.03,61.14,60.93,61.01,24400.0,40.8216,40.8952,40.7547,40.8082,24400.0
2006-08-22 10:20:00,61.02,61.24,61.02,61.17,21400.0,40.8149,40.9621,40.8149,40.9153,21400.0
2006-08-22 10:30:00,61.15,61.24,61.08,61.1,29400.0,40.9019,40.9621,40.8551,40.8684,29400.0
2006-08-22 10:40:00,61.13,61.19,60.9,61.0,55100.0,40.8885,40.9286,40.7347,40.8016,55100.0
2006-08-22 10:50:00,61.0,61.1,60.99,61.1,5400.0,40.8016,40.8684,40.7949,40.8684,5400.0
2006-08-22 11:00:00,61.1,61.13,61.03,61.08,8400.0,40.8684,40.8885,40.8216,40.8551,8400.0
2006-08-22 11:10:00,61.07,61.08,60.95,60.95,8900.0,40.8484,40.8551,40.7681,40.7681,8900.0
2006-08-22 11:20:00,60.96,61.01,60.96,61.0,46000.0,40.7748,40.8082,40.7748,40.8016,46000.0
2006-08-22 11:30:00,61.0,61.02,60.87,60.95,42800.0,40.8016,40.8149,40.7146,40.7681,42800.0
2006-08-22 11:40:00,60.89,60.95,60.87,60.89,12000.0,40.728,40.7681,40.7146,40.728,12000.0
2006-08-22 11:50:00,60.94,60.96,60.89,60.9,9200.0,40.7614,40.7748,40.728,40.7347,9200.0
2006-08-22 12:00:00,60.93,60.95,60.89,60.93,7300.0,40.7547,40.7681,40.728,40.7547,7300.0
2006-08-22 12:10:00,60.93,60.95,60.93,60.95,4200.0,40.7547,40.7681,40.7547,40.7681,4200.0
2006-08-22 12:20:00,60.93,60.98,60.89,60.91,2200.0,40.7547,40.7882,40.728,40.7414,2200.0
2006-08-22 12:30:00,60.92,61.01,60.9,61.0,9600.0,40.7481,40.8082,40.7347,40.8016,9600.0
2006-08-22 12:40:00,61.0,61.01,60.96,61.0,3900.0,40.8016,40.8082,40.7748,40.8016,3900.0
2006-08-22 12:50:00,61.0,61.05,61.0,61.03,5800.0,40.8016,40.835,40.8016,40.8216,5800.0
2006-08-22 13:00:00,61.02,61.03,60.72,60.73,13500.0,40.8149,40.8216,40.6143,40.621,13500.0
2006-08-22 13:10:00,60.73,60.75,60.57,60.61,14200.0,40.621,40.6343,40.5139,40.5407,14200.0
2006-08-22 13:20:00,60.6,60.72,60.56,60.72,26600.0,40.534,40.6143,40.5073,40.6143,26600.0
2006-08-22 13:30:00,60.72,60.74,60.62,60.73,19600.0,40.6143,40.6277,40.5474,40.621,19600.0
2006-08-22 13:40:00,60.71,60.71,60.51,60.53,4200.0,40.6076,40.6076,40.4738,40.4872,4200.0
2006-08-22 13:50:00,60.53,60.58,60.34,60.37,48600.0,40.4872,40.5206,40.3601,40.3802,48600.0
2006-08-22 14:00:00,60.4,60.59,60.37,60.45,76900.0,40.4002,40.5273,40.3802,40.4337,76900.0
2006-08-22 14:10:00,60.45,60.53,60.42,60.53,19400.0,40.4337,40.4872,40.4136,40.4872,19400.0
2006-08-22 14:20:00,60.46,60.48,60.4,60.48,18500.0,40.4404,40.4537,40.4002,40.4537,18500.0
2006-08-22 14:30:00,60.44,60.64,60.44,60.52,13500.0,40.427,40.5608,40.427,40.4805,13500.0
2006-08-22 14:40:00,60.5,60.63,60.48,60.56,13700.0,40.4671,40.5541,40.4537,40.5073,13700.0
2006-08-22 14:50:00,60.56,60.66,60.49,60.66,16700.0,40.5073,40.5741,40.4604,40.5741,16700.0
2006-08-22 15:00:00,60.66,60.74,60.62,60.66,21300.0,40.5741,40.6277,40.5474,40.5741,21300.0
2006-08-22 15:10:00,60.67,60.7,60.52,60.56,49100.0,40.5808,40.6009,40.4805,40.5073,49100.0
2006-08-22 15:20:00,60.56,60.72,60.54,60.66,14300.0,40.5073,40.6143,40.4939,40.5741,14300.0
2006-08-22 15:30:00,60.66,60.7,60.52,60.69,18400.0,40.5741,40.6009,40.4805,40.5942,18400.0
2006-08-22 15:40:00,60.69,60.71,60.52,60.6,109800.0,40.5942,40.6076,40.4805,40.534,109800.0
2006-08-22 15:50:00,60.59,60.6,60.51,60.57,58200.0,40.5273,40.534,40.4738,40.5139,58200.0
2006-08-23 09:30:00,60.6,60.89,60.54,60.68,33400.0,40.534,40.728,40.4939,40.5875,33400.0
2006-08-23 09:40:00,60.67,60.99,60.67,60.83,17000.0,40.5808,40.7949,40.5808,40.6879,17000.0
2006-08-23 09:50:00,60.82,61.04,60.8,60.91,19500.0,40.6812,40.8283,40.6678,40.7414,19500.0
2006-08-23 10:00:00,60.88,60.9,60.76,60.76,14600.0,40.7213,40.7347,40.641,40.641,14600.0
2006-08-23 10:10:00,60.76,60.86,60.6,60.79,43000.0,40.641,40.7079,40.534,40.6611,43000.0
2006-08-23 10:20:00,60.76,60.78,60.51,60.55,28100.0,40.641,40.6544,40.4738,40.5006,28100.0
2006-08-23 10:30:00,60.57,60.78,60.55,60.75,58700.0,40.5139,40.6544,40.5006,40.6343,58700.0
2006-08-23 10:40:00,60.75,60.75,60.55,60.61,47500.0,40.6343,40.6343,40.5006,40.5407,47500.0
2006-08-23 10:50:00,60.56,60.57,60.43,60.44,46200.0,40.5073,40.5139,40.4203,40.427,46200.0
2006-08-23 11:00:00,60.41,60.46,60.17,60.28,45500.0,40.4069,40.4404,40.2464,40.32,45500.0
2006-08-23 11:10:00,60.28,60.28,60.13,60.22,11900.0,40.32,40.32,40.2196,40.2798,11900.0
2006-08-23 11:20:00,60.22,60.28,60.21,60.27,7100.0,40.2798,40.32,40.2731,40.3133,7100.0
2006-08-23 11:30:00,60.22,60.28,60.14,60.23,40100.0,40.2798,40.32,40.2263,40.2865,40100.0
2006-08-23 11:40:00,60.25,60.25,60.19,60.19,4000.0,40.2999,40.2999,40.2598,40.2598,4000.0
2006-08-23 11:50:00,60.18,60.32,60.17,60.3,16600.0,40.2531,40.3467,40.2464,40.3333,16600.0
2006-08-23 12:00:00,60.25,60.28,60.18,60.23,10600.0,40.2999,40.32,40.2531,40.2865,10600.0
2006-08-23 12:10:00,60.23,60.3,60.2,60.25,7800.0,40.2865,40.3333,40.2665,40.2999,7800.0
2006-08-23 12:20:00,60.21,60.22,60.03,60.03,10600.0,40.2731,40.2798,40.1527,40.1527,10600.0
2006-08-23 12:30:00,60.05,60.11,60.04,60.04,7900.0,40.1661,40.2063,40.1594,40.1594,7900.0
2006-08-23 12:40:00,60.04,60.17,60.04,60.17,7800.0,40.1594,40.2464,40.1594,40.2464,7800.0
2006-08-23 12:50:00,60.18,60.28,60.16,60.21,10600.0,40.2531,40.32,40.2397,40.2731,10600.0
2006-08-23 13:00:00,60.2,60.2,60.0,60.01,18900.0,40.2665,40.2665,40.1327,40.1394,18900.0
2006-08-23 13:10:00,60.0,60.02,59.87,59.9,15000.0,40.1327,40.1461,40.0457,40.0658,15000.0
2006-08-23 13:20:00,59.89,59.97,59.86,59.9,56600.0,40.0591,40.1126,40.039,40.0658,56600.0
2006-08-23 13:30:00,59.9,59.9,59.75,59.88,52600.0,40.0658,40.0658,39.9655,40.0524,52600.0
2006-08-23 13:40:00,59.87,59.87,59.66,59.66,31700.0,40.0457,40.0457,39.9053,39.9053,31700.0
2006-08-23 13:50:00,59.65,59.66,59.4,59.51,80600.0,39.8986,39.9053,39.7314,39.8049,80600.0
2006-08-23 14:00:00,59.51,59.6,59.5,59.59,64100.0,39.8049,39.8651,39.7982,39.8584,64100.0
2006-08-23 14:10:00,59.6,59.6,59.48,59.55,36600.0,39.8651,39.8651,39.7849,39.8317,36600.0
2006-08-23 14:20:00,59.51,59.61,59.5,59.5,12000.0,39.8049,39.8718,39.7982,39.7982,12000.0
2006-08-23 14:30:00,59.48,59.5,59.44,59.5,15600.0,39.7849,39.7982,39.7581,39.7982,15600.0
2006-08-23 14:40:00,59.49,59.5,59.3,59.33,27300.0,39.7916,39.7982,39.6645,39.6845,27300.0
2006-08-23 14:50:00,59.33,59.36,59.17,59.18,28300.0,39.6845,39.7046,39.5775,39.5842,28300.0
2006-08-23 15:00:00,59.17,59.32,58.97,59.2,63800.0,39.5775,39.6778,39.4437,39.5976,63800.0
2006-08-23 15:10:00,59.18,59.2,59.01,59.18,26100.0,39.5842,39.5976,39.4705,39.5842,26100.0
2006-08-23 15:20:00,59.19,59.25,59.15,59.15,21700.0,39.5909,39.631,39.5641,39.5641,21700.0
2006-08-23 15:30:00,59.15,59.22,59.07,59.12,40900.0,39.5641,39.611,39.5106,39.5441,40900.0
2006-08-23 15:40:00,59.13,59.2,58.98,59.2,63100.0,39.5508,39.5976,39.4504,39.5976,63100.0
2006-08-23 15:50:00,59.2,59.24,59.13,59.22,41300.0,39.5976,39.6243,39.5508,39.611,41300.0
2006-08-24 09:30:00,59.22,59.49,59.0,59.37,63800.0,39.611,39.7916,39.4638,39.7113,63800.0
2006-08-24 09:40:00,59.37,59.51,59.25,59.38,40900.0,39.7113,39.8049,39.631,39.718,40900.0
2006-08-24 09:50:00,59.39,59.52,59.26,59.44,46100.0,39.7247,39.8116,39.6377,39.7581,46100.0
2006-08-24 10:00:00,59.45,59.49,59.22,59.29,41400.0,39.7648,39.7916,39.611,39.6578,41400.0
2006-08-24 10:10:00,59.28,59.33,59.19,59.25,36400.0,39.6511,39.6845,39.5909,39.631,36400.0
2006-08-24 10:20:00,59.21,59.27,58.86,58.91,30300.0,39.6043,39.6444,39.3702,39.4036,30300.0
2006-08-24 10:30:00,58.89,58.95,58.78,58.78,30700.0,39.3902,39.4304,39.3167,39.3167,30700.0
2006-08-24 10:40:00,58.79,58.9,58.76,58.8,20500.0,39.3233,39.3969,39.3033,39.33,20500.0
2006-08-24 10:50:00,58.84,58.95,58.73,58.74,53400.0,39.3568,39.4304,39.2832,39.2899,53400.0
2006-08-24 11:00:00,58.74,58.96,58.68,58.96,43300.0,39.2899,39.437,39.2498,39.437,43300.0
2006-08-24 11:10:00,58.97,59.01,58.91,58.99,25500.0,39.4437,39.4705,39.4036,39.4571,25500.0
2006-08-24 11:20:00,59.0,59.02,58.81,58.97,22500.0,39.4638,39.4772,39.3367,39.4437,22500.0
2006-08-24 11:30:00,58.92,58.92,58.63,58.63,55700.0,39.4103,39.4103,39.2163,39.2163,55700.0
2006-08-24 11:40:00,58.64,58.64,58.26,58.26,73100.0,39.223,39.223,38.9688,38.9688,73100.0
2006-08-24 11:50:00,58.27,58.29,58.17,58.2,58800.0,38.9755,38.9889,38.9086,38.9287,58800.0
2006-08-24 12:00:00,58.18,58.18,57.96,57.96,68900.0,38.9153,38.9153,38.7682,38.7682,68900.0
2006-08-24 12:10:00,57.96,58.09,57.91,57.95,47600.0,38.7682,38.8551,38.7347,38.7615,47600.0
2006-08-24 12:20:00,57.92,57.99,57.88,57.92,25600.0,38.7414,38.7882,38.7147,38.7414,25600.0
2006-08-24 12:30:00,57.88,57.88,57.61,57.72,82100.0,38.7147,38.7147,38.5341,38.6076,82100.0
2006-08-24 12:40:00,57.72,57.75,57.66,57.66,43700.0,38.6076,38.6277,38.5675,38.5675,43700.0
2006-08-24 12:50:00,57.66,57.83,57.53,57.81,43800.0,38.5675,38.6812,38.4806,38.6678,43800.0
2006-08-24 13:00:00,57.81,57.87,57.75,57.83,18300.0,38.6678,38.708,38.6277,38.6812,18300.0
2006-08-24 13:10:00,57.84,57.86,57.64,57.74,75100.0,38.6879,38.7013,38.5541,38.621,75100.0
2006-08-24 13:20:00,57.76,57.87,57.72,57.79,63000.0,38.6344,38.708,38.6076,38.6545,63000.0
2006-08-24 13:30:00,57.78,57.93,57.77,57.83,78000.0,38.6478,38.7481,38.6411,38.6812,78000.0
2006-08-24 13:40:00,57.82,57.9,57.74,57.85,38200.0,38.6745,38.728,38.621,38.6946,38200.0
2006-08-24 13:50:00,57.84,57.91,57.81,57.9,40600.0,38.6879,38.7347,38.6678,38.728,40600.0
2006-08-24 14:00:00,57.9,57.95,57.86,57.94,51400.0,38.728,38.7615,38.7013,38.7548,51400.0
2006-08-24 14:10:00,57.94,58.05,57.85,58.01,68200.0,38.7548,38.8284,38.6946,38.8016,68200.0
2006-08-24 14:20:00,58.02,58.02,57.7,57.71,67400.0,38.8083,38.8083,38.5943,38.601,67400.0
2006-08-24 14:30:00,57.71,57.95,57.6,57.94,46600.0,38.601,38.7615,38.5274,38.7548,46600.0
2006-08-24 14:40:00,57.96,57.96,57.8,57.82,24700.0,38.7682,38.7682,38.6612,38.6745,24700.0
2006-08-24 14:50:00,57.83,57.83,57.63,57.78,53500.0,38.6812,38.6812,38.5474,38.6478,53500.0
2006-08-24 15:00:00,57.79,57.81,57.59,57.66,86200.0,38.6545,38.6678,38.5207,38.5675,86200.0
2006-08-24 15:10:00,57.66,57.66,57.59,57.59,43300.0,38.5675,38.5675,38.5207,38.5207,43300.0
2006-08-24 15:20:00,57.59,57.59,57.13,57.46,159100.0,38.5207,38.5207,38.213,38.4337,159100.0
2006-08-24 15:30:00,57.45,57.63,57.42,57.56,70100.0,38.427,38.5474,38.407,38.5006,70100.0
2006-08-24 15:40:00,57.55,57.56,57.39,57.47,44900.0,38.4939,38.5006,38.3869,38.4404,44900.0
2006-08-24 15:50:00,57.48,57.56,57.45,57.56,108100.0,38.4471,38.5006,38.427,38.5006,108100.0
2006-08-25 09:30:00,57.38,57.38,56.5,56.58,70300.0,38.3802,38.3802,37.7916,37.8451,70300.0
2006-08-25 09:40:00,56.58,56.98,56.58,56.75,127600.0,37.8451,38.1127,37.8451,37.9588,127600.0
2006-08-25 09:50:00,56.77,56.85,56.55,56.75,82900.0,37.9722,38.0257,37.8251,37.9588,82900.0
2006-08-25 10:00:00,56.75,56.75,56.54,56.55,112100.0,37.9588,37.9588,37.8184,37.8251,112100.0
2006-08-25 10:10:00,56.57,56.57,56.19,56.3,167900.0,37.8384,37.8384,37.5843,37.6578,167900.0
2006-08-25 10:20:00,56.3,56.37,56.1,56.18,119600.0,37.6578,37.7047,37.5241,37.5776,119600.0
2006-08-25 10:30:00,56.18,56.37,55.99,55.99,83600.0,37.5776,37.7047,37.4505,37.4505,83600.0
2006-08-25 10:40:00,55.99,56.1,55.95,55.95,115400.0,37.4505,37.5241,37.4237,37.4237,115400.0
2006-08-25 10:50:00,55.95,56.12,55.95,55.99,72800.0,37.4237,37.5374,37.4237,37.4505,72800.0
2006-08-25 11:00:00,55.99,56.1,55.89,56.09,70800.0,37.4505,37.5241,37.3836,37.5174,70800.0
2006-08-25 11:10:00,56.09,56.1,55.98,55.99,105400.0,37.5174,37.5241,37.4438,37.4505,105400.0
2006-08-25 11:20:00,56.0,56.03,55.95,56.0,40800.0,37.4572,37.4772,37.4237,37.4572,40800.0
2006-08-25 11:30:00,56.0,56.02,55.9,55.98,64100.0,37.4572,37.4705,37.3903,37.4438,64100.0
2006-08-25 11:40:00,55.98,56.1,55.98,56.1,74100.0,37.4438,37.5241,37.4438,37.5241,74100.0
2006-08-25 11:50:00,56.1,56.23,56.01,56.21,47300.0,37.5241,37.611,37.4639,37.5976,47300.0
2006-08-25 12:00:00,56.21,56.39,56.21,56.37,116100.0,37.5976,37.718,37.5976,37.7047,116100.0
2006-08-25 12:10:00,56.36,56.44,56.33,56.44,47000.0,37.698,37.7515,37.6779,37.7515,47000.0
2006-08-25 12:20:00,56.43,56.5,56.42,56.42,37300.0,37.7448,37.7916,37.7381,37.7381,37300.0
2006-08-25 12:30:00,56.42,56.44,56.33,56.36,49700.0,37.7381,37.7515,37.6779,37.698,49700.0
2006-08-25 12:40:00,56.36,56.42,56.25,56.27,35500.0,37.698,37.7381,37.6244,37.6378,35500.0
2006-08-25 12:50:00,56.28,56.49,56.26,56.49,44500.0,37.6445,37.7849,37.6311,37.7849,44500.0
2006-08-25 13:00:00,56.49,56.65,56.48,56.65,47100.0,37.7849,37.8919,37.7782,37.8919,47100.0
2006-08-25 13:10:00,56.64,56.78,56.64,56.73,53600.0,37.8853,37.9789,37.8853,37.9455,53600.0
2006-08-25 13:20:00,56.73,56.81,56.6,56.63,39800.0,37.9455,37.999,37.8585,37.8786,39800.0
2006-08-25 13:30:00,56.63,56.86,56.62,56.86,37800.0,37.8786,38.0324,37.8719,38.0324,37800.0
2006-08-25 13:40:00,56.85,56.97,56.83,56.97,59600.0,38.0257,38.106,38.0123,38.106,59600.0
2006-08-25 13:50:00,56.96,57.04,56.83,56.91,83600.0,38.0993,38.1528,38.0123,38.0658,83600.0
2006-08-25 14:00:00,56.88,57.06,56.88,57.04,52900.0,38.0458,38.1662,38.0458,38.1528,52900.0
2006-08-25 14:10:00,57.05,57.08,56.89,56.95,74100.0,38.1595,38.1796,38.0525,38.0926,74100.0
2006-08-25 14:20:00,56.95,57.09,56.93,56.93,43400.0,38.0926,38.1862,38.0792,38.0792,43400.0
2006-08-25 14:30:00,56.93,57.04,56.9,57.04,45000.0,38.0792,38.1528,38.0592,38.1528,45000.0
2006-08-25 14:40:00,57.03,57.05,56.92,57.02,42900.0,38.1461,38.1595,38.0725,38.1394,42900.0
2006-08-25 14:50:00,57.03,57.07,56.98,57.03,41800.0,38.1461,38.1729,38.1127,38.1461,41800.0
2006-08-25 15:00:00,57.03,57.15,57.03,57.15,56700.0,38.1461,38.2264,38.1461,38.2264,56700.0
2006-08-25 15:10:00,57.15,57.2,57.14,57.16,60000.0,38.2264,38.2598,38.2197,38.2331,60000.0
2006-08-25 15:20:00,57.16,57.18,57.06,57.09,52500.0,38.2331,38.2464,38.1662,38.1862,52500.0
2006-08-25 15:30:00,57.1,57.1,56.79,56.99,86600.0,38.1929,38.1929,37.9856,38.1194,86600.0
2006-08-25 15:40:00,56.97,57.04,56.97,56.98,60000.0,38.106,38.1528,38.106,38.1127,60000.0
2006-08-25 15:50:00,56.98,57.01,56.95,57.0,100300.0,38.1127,38.1327,38.0926,38.126,100300.0
2006-08-28 09:30:00,57.05,57.09,56.72,57.07,40700.0,38.1595,38.1862,37.9388,38.1729,40700.0
2006-08-28 09:40:00,57.04,57.04,56.83,56.93,31300.0,38.1528,38.1528,38.0123,38.0792,31300.0
2006-08-28 09:50:00,56.89,56.92,56.85,56.85,42800.0,38.0525,38.0725,38.0257,38.0257,42800.0
2006-08-28 10:00:00,56.84,56.93,56.82,56.86,40700.0,38.019,38.0792,38.0057,38.0324,40700.0
2006-08-28 10:10:00,56.85,56.87,56.79,56.82,47900.0,38.0257,38.0391,37.9856,38.0057,47900.0
2006-08-28 10:20:00,56.84,56.94,56.82,56.94,73200.0,38.019,38.0859,38.0057,38.0859,73200.0
2006-08-28 10:30:00,56.96,57.07,56.93,57.03,93300.0,38.0993,38.1729,38.0792,38.1461,93300.0
2006-08-28 10:40:00,57.03,57.1,56.95,57.05,42700.0,38.1461,38.1929,38.0926,38.1595,42700.0
2006-08-28 10:50:00,57.09,57.09,56.97,57.08,144500.0,38.1862,38.1862,38.106,38.1796,144500.0
2006-08-28 11:00:00,57.09,57.1,57.01,57.06,74300.0,38.1862,38.1929,38.1327,38.1662,74300.0
2006-08-28 11:10:00,57.06,57.07,57.0,57.0,60300.0,38.1662,38.1729,38.126,38.126,60300.0
2006-08-28 11:20:00,57.01,57.04,57.0,57.01,34300.0,38.1327,38.1528,38.126,38.1327,34300.0
2006-08-28 11:30:00,57.01,57.04,56.95,56.96,124500.0,38.1327,38.1528,38.0926,38.0993,124500.0
2006-08-28 11:40:00,56.96,57.0,56.91,57.0,96700.0,38.0993,38.126,38.0658,38.126,96700.0
2006-08-28 11:50:00,56.99,57.0,56.9,56.97,47400.0,38.1194,38.126,38.0592,38.106,47400.0
2006-08-28 12:00:00,56.97,57.03,56.91,56.99,97300.0,38.106,38.1461,38.0658,38.1194,97300.0
2006-08-28 12:10:00,56.99,57.0,56.96,57.0,73000.0,38.1194,38.126,38.0993,38.126,73000.0
2006-08-28 12:20:00,57.0,57.02,56.89,56.92,31300.0,38.126,38.1394,38.0525,38.0725,31300.0
2006-08-28 12:30:00,56.92,56.95,56.92,56.95,11400.0,38.0725,38.0926,38.0725,38.0926,11400.0
2006-08-28 12:40:00,56.94,57.0,56.93,56.97,14000.0,38.0859,38.126,38.0792,38.106,14000.0
2006-08-28 12:50:00,56.95,56.95,56.82,56.85,59800.0,38.0926,38.0926,38.0057,38.0257,59800.0
2006-08-28 13:00:00,56.85,56.98,56.85,56.98,46000.0,38.0257,38.1127,38.0257,38.1127,46000.0
2006-08-28 13:10:00,56.97,57.0,56.93,56.95,29800.0,38.106,38.126,38.0792,38.0926,29800.0
2006-08-28 13:20:00,56.95,56.99,56.93,56.98,118500.0,38.0926,38.1194,38.0792,38.1127,118500.0
2006-08-28 13:30:00,56.98,56.98,56.95,56.96,25100.0,38.1127,38.1127,38.0926,38.0993,25100.0
2006-08-28 13:40:00,56.96,56.97,56.85,56.87,71800.0,38.0993,38.106,38.0257,38.0391,71800.0
2006-08-28 13:50:00,56.87,56.89,56.75,56.75,61000.0,38.0391,38.0525,37.9588,37.9588,61000.0
2006-08-28 14:00:00,56.78,56.78,56.68,56.71,48900.0,37.9789,37.9789,37.912,37.9321,48900.0
2006-08-28 14:10:00,56.74,56.88,56.73,56.81,72600.0,37.9521,38.0458,37.9455,37.999,72600.0
2006-08-28 14:20:00,56.81,56.96,56.81,56.93,26200.0,37.999,38.0993,37.999,38.0792,26200.0
2006-08-28 14:30:00,56.93,56.96,56.93,56.96,27000.0,38.0792,38.0993,38.0792,38.0993,27000.0
2006-08-28 14:40:00,56.95,56.97,56.91,56.96,29800.0,38.0926,38.106,38.0658,38.0993,29800.0
2006-08-28 14:50:00,56.97,56.97,56.94,56.95,64000.0,38.106,38.106,38.0859,38.0926,64000.0
2006-08-28 15:00:00,56.96,56.97,56.93,56.96,63200.0,38.0993,38.106,38.0792,38.0993,63200.0
2006-08-28 15:10:00,56.96,56.98,56.83,56.86,61200.0,38.0993,38.1127,38.0123,38.0324,61200.0
2006-08-28 15:20:00,56.87,56.9,56.85,56.9,58300.0,38.0391,38.0592,38.0257,38.0592,58300.0
2006-08-28 15:30:00,56.89,56.97,56.88,56.93,79400.0,38.0525,38.106,38.0458,38.0792,79400.0
2006-08-28 15:40:00,56.92,56.93,56.86,56.88,58200.0,38.0725,38.0792,38.0324,38.0458,58200.0
2006-08-28 15:50:00,56.88,56.99,56.85,56.94,127000.0,38.0458,38.1194,38.0257,38.0859,127000.0
2006-08-29 09:30:00,57.1,57.1,56.86,56.86,208400.0,38.1929,38.1929,38.0324,38.0324,208400.0
2006-08-29 09:40:00,56.86,56.93,56.7,56.85,47200.0,38.0324,38.0792,37.9254,38.0257,47200.0
2006-08-29 09:50:00,56.85,56.91,56.77,56.88,31200.0,38.0257,38.0658,37.9722,38.0458,31200.0
2006-08-29 10:00:00,56.9,56.9,56.73,56.73,36900.0,38.0592,38.0592,37.9455,37.9455,36900.0
2006-08-29 10:10:00,56.72,56.8,56.58,56.65,33600.0,37.9388,37.9923,37.8451,37.8919,33600.0
2006-08-29 10:20:00,56.61,56.8,56.58,56.75,26300.0,37.8652,37.9923,37.8451,37.9588,26300.0
2006-08-29 10:30:00,56.76,56.9,56.74,56.9,16100.0,37.9655,38.0592,37.9521,38.0592,16100.0
2006-08-29 10:40:00,56.9,57.0,56.89,56.95,68700.0,38.0592,38.126,38.0525,38.0926,68700.0
2006-08-29 10:50:00,56.95,56.96,56.79,56.86,79400.0,38.0926,38.0993,37.9856,38.0324,79400.0
2006-08-29 11:00:00,56.87,56.9,56.81,56.87,73500.0,38.0391,38.0592,37.999,38.0391,73500.0
2006-08-29 11:10:00,56.86,56.94,56.82,56.86,86200.0,38.0324,38.0859,38.0057,38.0324,86200.0
2006-08-29 11:20:00,56.86,56.9,56.79,56.81,40000.0,38.0324,38.0592,37.9856,37.999,40000.0
2006-08-29 11:30:00,56.81,56.82,56.5,56.52,52800.0,37.999,38.0057,37.7916,37.805,52800.0
2006-08-29 11:40:00,56.5,56.5,56.38,56.39,29100.0,37.7916,37.7916,37.7113,37.718,29100.0
2006-08-29 11:50:00,56.38,56.49,56.32,56.47,22600.0,37.7113,37.7849,37.6712,37.7715,22600.0
2006-08-29 12:00:00,56.47,56.6,56.47,56.6,21800.0,37.7715,37.8585,37.7715,37.8585,21800.0
2006-08-29 12:10:00,56.61,56.73,56.61,56.73,11000.0,37.8652,37.9455,37.8652,37.9455,11000.0
2006-08-29 12:20:00,56.74,56.8,56.71,56.8,7700.0,37.9521,37.9923,37.9321,37.9923,7700.0
2006-08-29 12:30:00,56.79,56.86,56.75,56.86,10800.0,37.9856,38.0324,37.9588,38.0324,10800.0
2006-08-29 12:40:00,56.86,56.97,56.85,56.93,16100.0,38.0324,38.106,38.0257,38.0792,16100.0
2006-08-29 12:50:00,56.93,56.96,56.84,56.86,17100.0,38.0792,38.0993,38.019,38.0324,17100.0
2006-08-29 13:00:00,56.86,56.93,56.84,56.9,12700.0,38.0324,38.0792,38.019,38.0592,12700.0
2006-08-29 13:10:00,56.9,56.92,56.84,56.9,43000.0,38.0592,38.0725,38.019,38.0592,43000.0
2006-08-29 13:20:00,56.9,56.96,56.86,56.89,55500.0,38.0592,38.0993,38.0324,38.0525,55500.0
2006-08-29 13:30:00,56.89,56.96,56.86,56.95,17700.0,38.0525,38.0993,38.0324,38.0926,17700.0
2006-08-29 13:40:00,56.91,56.95,56.87,56.87,11800.0,38.0658,38.0926,38.0391,38.0391,11800.0
2006-08-29 13:50:00,56.89,56.92,56.87,56.87,11800.0,38.0525,38.0725,38.0391,38.0391,11800.0
2006-08-29 14:00:00,56.89,56.93,56.75,56.91,59200.0,38.0525,38.0792,37.9588,38.0658,59200.0
2006-08-29 14:10:00,56.91,57.06,56.87,57.02,63000.0,38.0658,38.1662,38.0391,38.1394,63000.0
2006-08-29 14:20:00,57.02,57.03,56.86,56.9,36500.0,38.1394,38.1461,38.0324,38.0592,36500.0
2006-08-29 14:30:00,56.89,57.07,56.89,57.03,77400.0,38.0525,38.1729,38.0525,38.1461,77400.0
2006-08-29 14:40:00,57.03,57.03,56.94,56.99,39100.0,38.1461,38.1461,38.0859,38.1194,39100.0
2006-08-29 14:50:00,56.98,57.02,56.97,56.99,52500.0,38.1127,38.1394,38.106,38.1194,52500.0
2006-08-29 15:00:00,56.98,57.0,56.92,56.99,28300.0,38.1127,38.126,38.0725,38.1194,28300.0
2006-08-29 15:10:00,56.98,57.03,56.91,56.99,40500.0,38.1127,38.1461,38.0658,38.1194,40500.0
2006-08-29 15:20:00,56.99,57.22,56.99,57.16,58700.0,38.1194,38.2732,38.1194,38.2331,58700.0
2006-08-29 15:30:00,57.16,57.35,57.14,57.3,184200.0,38.2331,38.3602,38.2197,38.3267,184200.0
2006-08-29 15:40:00,57.33,57.33,57.22,57.27,165100.0,38.3468,38.3468,38.2732,38.3066,165100.0
2006-08-29 15:50:00,57.3,57.34,57.28,57.3,51700.0,38.3267,38.3535,38.3133,38.3267,51700.0
2006-08-30 09:30:00,55.0,56.95,55.0,56.82,228200.0,36.7883,38.0926,36.7883,38.0057,228200.0
2006-08-30 09:40:00,56.88,57.4,56.87,56.95,228400.0,38.0458,38.3936,38.0391,38.0926,228400.0
2006-08-30 09:50:00,56.95,57.14,56.9,57.0,96400.0,38.0926,38.2197,38.0592,38.126,96400.0
2006-08-30 10:00:00,56.99,57.09,56.85,57.09,65900.0,38.1194,38.1862,38.0257,38.1862,65900.0
2006-08-30 10:10:00,57.09,57.26,57.08,57.19,36200.0,38.1862,38.3,38.1796,38.2531,36200.0
2006-08-30 10:20:00,57.22,57.52,57.17,57.46,45000.0,38.2732,38.4739,38.2398,38.4337,45000.0
2006-08-30 10:30:00,57.47,57.58,57.41,57.51,78700.0,38.4404,38.514,38.4003,38.4672,78700.0
2006-08-30 10:40:00,57.53,57.6,57.49,57.55,73800.0,38.4806,38.5274,38.4538,38.4939,73800.0
2006-08-30 10:50:00,57.55,57.58,57.29,57.38,74500.0,38.4939,38.514,38.32,38.3802,74500.0
2006-08-30 11:00:00,57.4,57.41,57.31,57.36,34700.0,38.3936,38.4003,38.3334,38.3668,34700.0
2006-08-30 11:10:00,57.33,57.38,57.32,57.35,23400.0,38.3468,38.3802,38.3401,38.3602,23400.0
2006-08-30 11:20:00,57.34,57.41,57.27,57.32,29300.0,38.3535,38.4003,38.3066,38.3401,29300.0
2006-08-30 11:30:00,57.33,57.33,56.95,56.95,92500.0,38.3468,38.3468,38.0926,38.0926,92500.0
2006-08-30 11:40:00,56.96,56.96,56.76,56.76,137300.0,38.0993,38.0993,37.9655,37.9655,137300.0
2006-08-30 11:50:00,56.77,56.83,56.58,56.59,70200.0,37.9722,38.0123,37.8451,37.8518,70200.0
2006-08-30 12:00:00,56.6,56.63,56.52,56.6,81600.0,37.8585,37.8786,37.805,37.8585,81600.0
2006-08-30 12:10:00,56.6,56.62,56.46,56.47,41600.0,37.8585,37.8719,37.7649,37.7715,41600.0
2006-08-30 12:20:00,56.45,56.57,56.44,56.54,30400.0,37.7582,37.8384,37.7515,37.8184,30400.0
2006-08-30 12:30:00,56.54,56.64,56.5,56.64,82200.0,37.8184,37.8853,37.7916,37.8853,82200.0
2006-08-30 12:40:00,56.64,56.65,56.6,56.62,35100.0,37.8853,37.8919,37.8585,37.8719,35100.0
2006-08-30 12:50:00,56.64,56.73,56.58,56.65,45500.0,37.8853,37.9455,37.8451,37.8919,45500.0
2006-08-30 13:00:00,56.63,56.65,56.48,56.56,18300.0,37.8786,37.8919,37.7782,37.8317,18300.0
2006-08-30 13:10:00,56.54,56.59,56.51,56.54,11000.0,37.8184,37.8518,37.7983,37.8184,11000.0
2006-08-30 13:20:00,56.54,56.62,56.53,56.54,25200.0,37.8184,37.8719,37.8117,37.8184,25200.0
2006-08-30 13:30:00,56.54,56.67,56.51,56.67,31600.0,37.8184,37.9053,37.7983,37.9053,31600.0
2006-08-30 13:40:00,56.68,56.76,56.62,56.62,20800.0,37.912,37.9655,37.8719,37.8719,20800.0
2006-08-30 13:50:00,56.63,56.68,56.61,56.61,24500.0,37.8786,37.912,37.8652,37.8652,24500.0
2006-08-30 14:00:00,56.61,56.62,56.44,56.44,46700.0,37.8652,37.8719,37.7515,37.7515,46700.0
2006-08-30 14:10:00,56.44,56.48,56.36,56.44,23300.0,37.7515,37.7782,37.698,37.7515,23300.0
2006-08-30 14:20:00,56.44,56.47,56.29,56.4,48500.0,37.7515,37.7715,37.6511,37.7247,48500.0
2006-08-30 14:30:00,56.4,56.4,56.22,56.23,61100.0,37.7247,37.7247,37.6043,37.611,61100.0
2006-08-30 14:40:00,56.23,56.24,55.93,56.01,144000.0,37.611,37.6177,37.4103,37.4639,144000.0
2006-08-30 14:50:00,56.02,56.13,56.02,56.13,28000.0,37.4705,37.5441,37.4705,37.5441,28000.0
2006-08-30 15:00:00,56.13,56.13,55.95,56.06,164300.0,37.5441,37.5441,37.4237,37.4973,164300.0
2006-08-30 15:10:00,56.05,56.09,56.0,56.09,95000.0,37.4906,37.5174,37.4572,37.5174,95000.0
2006-08-30 15:20:00,56.1,56.32,56.08,56.28,48600.0,37.5241,37.6712,37.5107,37.6445,48600.0
2006-08-30 15:30:00,56.28,56.35,56.25,56.26,68700.0,37.6445,37.6913,37.6244,37.6311,68700.0
2006-08-30 15:40:00,56.26,56.26,56.16,56.19,89500.0,37.6311,37.6311,37.5642,37.5843,89500.0
2006-08-30 15:50:00,56.19,56.26,56.17,56.18,104800.0,37.5843,37.6311,37.5709,37.5776,104800.0
2006-08-31 09:30:00,56.4,56.7,56.14,56.51,58200.0,37.7247,37.9254,37.5508,37.7983,58200.0
2006-08-31 09:40:00,56.5,56.55,56.3,56.33,83000.0,37.7916,37.8251,37.6578,37.6779,83000.0
2006-08-31 09:50:00,56.32,56.35,56.13,56.35,101200.0,37.6712,37.6913,37.5441,37.6913,101200.0
2006-08-31 10:00:00,56.34,56.36,56.16,56.32,76500.0,37.6846,37.698,37.5642,37.6712,76500.0
2006-08-31 10:10:00,56.32,56.33,56.23,56.31,38000.0,37.6712,37.6779,37.611,37.6645,38000.0
2006-08-31 10:20:00,56.3,56.31,56.19,56.23,34000.0,37.6578,37.6645,37.5843,37.611,34000.0
2006-08-31 10:30:00,56.23,56.23,56.08,56.12,29900.0,37.611,37.611,37.5107,37.5374,29900.0
2006-08-31 10:40:00,56.1,56.1,55.88,55.99,83100.0,37.5241,37.5241,37.3769,37.4505,83100.0
2006-08-31 10:50:00,55.99,56.13,55.96,55.96,21600.0,37.4505,37.5441,37.4304,37.4304,21600.0
2006-08-31 11:00:00,55.92,56.0,55.83,55.92,73500.0,37.4037,37.4572,37.3435,37.4037,73500.0
2006-08-31 11:10:00,55.92,56.0,55.9,55.9,43200.0,37.4037,37.4572,37.3903,37.3903,43200.0
2006-08-31 11:20:00,55.93,55.95,55.8,55.9,28600.0,37.4103,37.4237,37.3234,37.3903,28600.0
2006-08-31 11:30:00,55.9,55.95,55.82,55.91,39200.0,37.3903,37.4237,37.3368,37.397,39200.0
2006-08-31 11:40:00,55.94,56.0,55.86,55.95,25700.0,37.417,37.4572,37.3635,37.4237,25700.0
2006-08-31 11:50:00,55.93,56.01,55.92,55.95,14100.0,37.4103,37.4639,37.4037,37.4237,14100.0
2006-08-31 12:00:00,55.97,56.04,55.93,56.04,64700.0,37.4371,37.4839,37.4103,37.4839,64700.0
2006-08-31 12:10:00,56.04,56.11,55.97,56.01,16700.0,37.4839,37.5307,37.4371,37.4639,16700.0
2006-08-31 12:20:00,56.02,56.17,56.01,56.16,16000.0,37.4705,37.5709,37.4639,37.5642,16000.0
2006-08-31 12:30:00,56.13,56.24,56.13,56.24,30100.0,37.5441,37.6177,37.5441,37.6177,30100.0
2006-08-31 12:40:00,56.24,56.26,56.16,56.22,40100.0,37.6177,37.6311,37.5642,37.6043,40100.0
2006-08-31 12:50:00,56.22,56.22,56.13,56.17,17200.0,37.6043,37.6043,37.5441,37.5709,17200.0
2006-08-31 13:00:00,56.16,56.21,56.08,56.13,48100.0,37.5642,37.5976,37.5107,37.5441,48100.0
2006-08-31 13:10:00,56.14,56.24,56.12,56.21,50400.0,37.5508,37.6177,37.5374,37.5976,50400.0
2006-08-31 13:20:00,56.2,56.28,56.2,56.22,18200.0,37.5909,37.6445,37.5909,37.6043,18200.0
2006-08-31 13:30:00,56.22,56.26,56.22,56.25,27100.0,37.6043,37.6311,37.6043,37.6244,27100.0
2006-08-31 13:40:00,56.24,56.28,56.19,56.27,43600.0,37.6177,37.6445,37.5843,37.6378,43600.0
2006-08-31 13:50:00,56.28,56.45,56.22,56.33,76200.0,37.6445,37.7582,37.6043,37.6779,76200.0
2006-08-31 14:00:00,56.34,56.4,56.33,56.38,18800.0,37.6846,37.7247,37.6779,37.7113,18800.0
2006-08-31 14:10:00,56.38,56.41,56.28,56.32,34700.0,37.7113,37.7314,37.6445,37.6712,34700.0
2006-08-31 14:20:00,56.32,56.39,56.31,56.38,30700.0,37.6712,37.718,37.6645,37.7113,30700.0
2006-08-31 14:30:00,56.39,56.42,56.33,56.39,26900.0,37.718,37.7381,37.6779,37.718,26900.0
2006-08-31 14:40:00,56.4,56.5,56.36,56.44,27700.0,37.7247,37.7916,37.698,37.7515,27700.0
2006-08-31 14:50:00,56.47,56.5,56.43,56.48,26300.0,37.7715,37.7916,37.7448,37.7782,26300.0
2006-08-31 15:00:00,56.48,56.55,56.47,56.49,57100.0,37.7782,37.8251,37.7715,37.7849,57100.0
2006-08-31 15:10:00,56.5,56.56,56.45,56.56,45000.0,37.7916,37.8317,37.7582,37.8317,45000.0
2006-08-31 15:20:00,56.54,56.6,56.53,56.6,26100.0,37.8184,37.8585,37.8117,37.8585,26100.0
2006-08-31 15:30:00,56.59,56.59,56.52,56.53,49200.0,37.8518,37.8518,37.805,37.8117,49200.0
2006-08-31 15:40:00,56.52,56.6,56.44,56.49,46000.0,37.805,37.8585,37.7515,37.7849,46000.0
2006-08-31 15:50:00,56.5,56.5,56.39,56.39,61000.0,37.7916,37.7916,37.718,37.718,61000.0
2006-09-01 09:30:00,56.6,56.6,56.11,56.39,54100.0,37.8585,37.8585,37.5307,37.718,54100.0
2006-09-01 09:40:00,56.3,56.7,56.3,56.52,50900.0,37.6578,37.9254,37.6578,37.805,50900.0
2006-09-01 09:50:00,56.55,56.64,56.45,56.57,26500.0,37.8251,37.8853,37.7582,37.8384,26500.0
2006-09-01 10:00:00,56.55,56.62,56.48,56.53,82000.0,37.8251,37.8719,37.7782,37.8117,82000.0
2006-09-01 10:10:00,56.54,56.62,56.4,56.61,19500.0,37.8184,37.8719,37.7247,37.8652,19500.0
2006-09-01 10:20:00,56.57,56.7,56.52,56.68,44200.0,37.8384,37.9254,37.805,37.912,44200.0
2006-09-01 10:30:00,56.69,56.8,56.69,56.8,36400.0,37.9187,37.9923,37.9187,37.9923,36400.0
2006-09-01 10:40:00,56.78,56.83,56.74,56.82,20300.0,37.9789,38.0123,37.9521,38.0057,20300.0
2006-09-01 10:50:00,56.82,56.92,56.78,56.82,50300.0,38.0057,38.0725,37.9789,38.0057,50300.0
2006-09-01 11:00:00,56.78,56.81,56.67,56.75,35000.0,37.9789,37.999,37.9053,37.9588,35000.0
2006-09-01 11:10:00,56.75,56.77,56.58,56.58,37200.0,37.9588,37.9722,37.8451,37.8451,37200.0
2006-09-01 11:20:00,56.61,56.7,56.57,56.67,24500.0,37.8652,37.9254,37.8384,37.9053,24500.0
2006-09-01 11:30:00,56.65,56.69,56.59,56.62,8600.0,37.8919,37.9187,37.8518,37.8719,8600.0
2006-09-01 11:40:00,56.61,56.64,56.58,56.6,20000.0,37.8652,37.8853,37.8451,37.8585,20000.0
2006-09-01 11:50:00,56.6,56.63,56.59,56.62,9200.0,37.8585,37.8786,37.8518,37.8719,9200.0
2006-09-01 12:00:00,56.62,56.66,56.54,56.54,83000.0,37.8719,37.8986,37.8184,37.8184,83000.0
2006-09-01 12:10:00,56.54,56.57,56.51,56.56,37000.0,37.8184,37.8384,37.7983,37.8317,37000.0
2006-09-01 12:20:00,56.53,56.55,56.48,56.49,14800.0,37.8117,37.8251,37.7782,37.7849,14800.0
2006-09-01 12:30:00,56.48,56.52,56.44,56.49,15500.0,37.7782,37.805,37.7515,37.7849,15500.0
2006-09-01 12:40:00,56.5,56.5,56.37,56.5,16200.0,37.7916,37.7916,37.7047,37.7916,16200.0
2006-09-01 12:50:00,56.48,56.55,56.44,56.54,18500.0,37.7782,37.8251,37.7515,37.8184,18500.0
2006-09-01 13:00:00,56.54,56.56,56.51,56.54,16300.0,37.8184,37.8317,37.7983,37.8184,16300.0
2006-09-01 13:10:00,56.55,56.57,56.48,56.48,21800.0,37.8251,37.8384,37.7782,37.7782,21800.0
2006-09-01 13:20:00,56.48,56.54,56.47,56.49,13300.0,37.7782,37.8184,37.7715,37.7849,13300.0
2006-09-01 13:30:00,56.51,56.62,56.51,56.61,35900.0,37.7983,37.8719,37.7983,37.8652,35900.0
2006-09-01 13:40:00,56.61,56.67,56.61,56.63,22000.0,37.8652,37.9053,37.8652,37.8786,22000.0
2006-09-01 13:50:00,56.63,56.63,56.61,56.63,10300.0,37.8786,37.8786,37.8652,37.8786,10300.0
2006-09-01 14:00:00,56.64,56.64,56.57,56.57,21100.0,37.8853,37.8853,37.8384,37.8384,21100.0
2006-09-01 14:10:00,56.56,56.63,56.56,56.63,11400.0,37.8317,37.8786,37.8317,37.8786,11400.0
2006-09-01 14:20:00,56.62,56.75,56.62,56.75,11400.0,37.8719,37.9588,37.8719,37.9588,11400.0
2006-09-01 14:30:00,56.76,56.78,56.64,56.75,18300.0,37.9655,37.9789,37.8853,37.9588,18300.0
2006-09-01 14:40:00,56.76,56.86,56.71,56.85,17600.0,37.9655,38.0324,37.9321,38.0257,17600.0
2006-09-01 14:50:00,56.82,56.85,56.76,56.79,19900.0,38.0057,38.0257,37.9655,37.9856,19900.0
2006-09-01 15:00:00,56.76,56.83,56.76,56.77,37400.0,37.9655,38.0123,37.9655,37.9722,37400.0
2006-09-01 15:10:00,56.78,56.88,56.76,56.84,19900.0,37.9789,38.0458,37.9655,38.019,19900.0
2006-09-01 15:20:00,56.83,56.89,56.83,56.87,14500.0,38.0123,38.0525,38.0123,38.0391,14500.0
2006-09-01 15:30:00,56.89,56.93,56.89,56.9,20800.0,38.0525,38.0792,38.0525,38.0592,20800.0
2006-09-01 15:40:00,56.9,56.94,56.88,56.93,21500.0,38.0592,38.0859,38.0458,38.0792,21500.0
2006-09-01 15:50:00,56.93,56.94,56.85,56.93,67500.0,38.0792,38.0859,38.0257,38.0792,67500.0
2006-09-05 09:30:00,56.76,56.93,56.43,56.43,108600.0,37.9655,38.0792,37.7448,37.7448,108600.0
2006-09-05 09:40:00,56.49,56.64,56.2,56.47,83400.0,37.7849,37.8853,37.5909,37.7715,83400.0
2006-09-05 09:50:00,56.47,56.78,56.47,56.75,64400.0,37.7715,37.9789,37.7715,37.9588,64400.0
2006-09-05 10:00:00,56.75,56.78,56.53,56.6,47200.0,37.9588,37.9789,37.8117,37.8585,47200.0
2006-09-05 10:10:00,56.58,56.72,56.39,56.52,39700.0,37.8451,37.9388,37.718,37.805,39700.0
2006-09-05 10:20:00,56.53,56.59,56.31,56.36,35900.0,37.8117,37.8518,37.6645,37.698,35900.0
2006-09-05 10:30:00,56.32,56.38,56.08,56.1,46600.0,37.6712,37.7113,37.5107,37.5241,46600.0
2006-09-05 10:40:00,56.1,56.11,55.97,56.11,46300.0,37.5241,37.5307,37.4371,37.5307,46300.0
2006-09-05 10:50:00,56.12,56.17,55.85,55.93,45300.0,37.5374,37.5709,37.3568,37.4103,45300.0
2006-09-05 11:00:00,55.94,56.0,55.87,55.92,30100.0,37.417,37.4572,37.3702,37.4037,30100.0
2006-09-05 11:10:00,55.93,55.98,55.88,55.95,31500.0,37.4103,37.4438,37.3769,37.4237,31500.0
2006-09-05 11:20:00,55.93,56.03,55.91,55.94,74100.0,37.4103,37.4772,37.397,37.417,74100.0
2006-09-05 11:30:00,55.97,56.41,55.95,56.35,59900.0,37.4371,37.7314,37.4237,37.6913,59900.0
2006-09-05 11:40:00,56.36,56.5,56.36,56.44,29700.0,37.698,37.7916,37.698,37.7515,29700.0
2006-09-05 11:50:00,56.41,56.49,56.4,56.48,20700.0,37.7314,37.7849,37.7247,37.7782,20700.0
2006-09-05 12:00:00,56.48,56.49,56.36,56.38,16300.0,37.7782,37.7849,37.698,37.7113,16300.0
2006-09-05 12:10:00,56.36,56.38,56.28,56.31,58900.0,37.698,37.7113,37.6445,37.6645,58900.0
2006-09-05 12:20:00,56.32,56.5,56.31,56.46,31600.0,37.6712,37.7916,37.6645,37.7649,31600.0
2006-09-05 12:30:00,56.46,56.5,56.35,56.43,44400.0,37.7649,37.7916,37.6913,37.7448,44400.0
2006-09-05 12:40:00,56.43,56.5,56.39,56.43,30900.0,37.7448,37.7916,37.718,37.7448,30900.0
2006-09-05 12:50:00,56.43,56.6,56.43,56.54,50200.0,37.7448,37.8585,37.7448,37.8184,50200.0
2006-09-05 13:00:00,56.55,56.72,56.55,56.62,46400.0,37.8251,37.9388,37.8251,37.8719,46400.0
2006-09-05 13:10:00,56.63,56.66,56.49,56.54,65800.0,37.8786,37.8986,37.7849,37.8184,65800.0
2006-09-05 13:20:00,56.54,56.63,56.51,56.55,37100.0,37.8184,37.8786,37.7983,37.8251,37100.0
2006-09-05 13:30:00,56.53,56.63,56.43,56.63,43700.0,37.8117,37.8786,37.7448,37.8786,43700.0
2006-09-05 13:40:00,56.64,56.67,56.54,56.55,18300.0,37.8853,37.9053,37.8184,37.8251,18300.0
2006-09-05 13:50:00,56.55,56.99,56.55,56.97,106000.0,37.8251,38.1194,37.8251,38.106,106000.0
2006-09-05 14:00:00,56.97,56.98,56.79,56.91,20000.0,38.106,38.1127,37.9856,38.0658,20000.0
2006-09-05 14:10:00,56.91,57.19,56.91,57.1,36100.0,38.0658,38.2531,38.0658,38.1929,36100.0
2006-09-05 14:20:00,57.08,57.13,57.01,57.08,31500.0,38.1796,38.213,38.1327,38.1796,31500.0
2006-09-05 14:30:00,57.08,57.29,57.03,57.19,54500.0,38.1796,38.32,38.1461,38.2531,54500.0
2006-09-05 14:40:00,57.19,57.43,57.15,57.41,42600.0,38.2531,38.4137,38.2264,38.4003,42600.0
2006-09-05 14:50:00,57.41,57.43,57.31,57.42,33100.0,38.4003,38.4137,38.3334,38.407,33100.0
2006-09-05 15:00:00,57.41,57.44,57.23,57.25,57700.0,38.4003,38.4204,38.2799,38.2933,57700.0
2006-09-05 15:10:00,57.27,57.27,57.15,57.15,74900.0,38.3066,38.3066,38.2264,38.2264,74900.0
2006-09-05 15:20:00,57.15,57.16,56.98,56.98,43300.0,38.2264,38.2331,38.1127,38.1127,43300.0
2006-09-05 15:30:00,56.98,57.13,56.97,57.12,28200.0,38.1127,38.213,38.106,38.2063,28200.0
2006-09-05 15:40:00,57.13,57.13,57.02,57.07,29000.0,38.213,38.213,38.1394,38.1729,29000.0
2006-09-05 15:50:00,57.1,57.1,56.98,57.04,51100.0,38.1929,38.1929,38.1127,38.1528,51100.0
2006-09-06 09:30:00,56.55,56.7,56.3,56.3,43000.0,37.8251,37.9254,37.6578,37.6578,43000.0
2006-09-06 09:40:00,56.3,56.75,56.3,56.36,43800.0,37.6578,37.9588,37.6578,37.698,43800.0
2006-09-06 09:50:00,56.32,56.66,56.3,56.65,30100.0,37.6712,37.8986,37.6578,37.8919,30100.0
2006-09-06 10:00:00,56.66,56.67,56.39,56.44,52900.0,37.8986,37.9053,37.718,37.7515,52900.0
2006-09-06 10:10:00,56.44,56.68,56.42,56.68,34800.0,37.7515,37.912,37.7381,37.912,34800.0
2006-09-06 10:20:00,56.66,56.66,56.38,56.39,23600.0,37.8986,37.8986,37.7113,37.718,23600.0
2006-09-06 10:30:00,56.37,56.37,56.13,56.2,37400.0,37.7047,37.7047,37.5441,37.5909,37400.0
2006-09-06 10:40:00,56.19,56.24,56.0,56.03,42200.0,37.5843,37.6177,37.4572,37.4772,42200.0
2006-09-06 10:50:00,56.04,56.13,56.0,56.02,30200.0,37.4839,37.5441,37.4572,37.4705,30200.0
2006-09-06 11:00:00,56.06,56.09,56.0,56.03,30500.0,37.4973,37.5174,37.4572,37.4772,30500.0
2006-09-06 11:10:00,56.02,56.05,55.91,55.92,55100.0,37.4705,37.4906,37.397,37.4037,55100.0
2006-09-06 11:20:00,55.9,56.07,55.9,56.07,37400.0,37.3903,37.504,37.3903,37.504,37400.0
2006-09-06 11:30:00,56.05,56.05,55.93,55.98,23800.0,37.4906,37.4906,37.4103,37.4438,23800.0
2006-09-06 11:40:00,55.97,56.02,55.94,56.02,19700.0,37.4371,37.4705,37.417,37.4705,19700.0
2006-09-06 11:50:00,56.02,56.05,55.97,56.01,18400.0,37.4705,37.4906,37.4371,37.4639,18400.0
2006-09-06 12:00:00,55.98,56.12,55.97,56.08,28800.0,37.4438,37.5374,37.4371,37.5107,28800.0
2006-09-06 12:10:00,56.04,56.07,56.0,56.07,24300.0,37.4839,37.504,37.4572,37.504,24300.0
2006-09-06 12:20:00,56.07,56.15,56.04,56.06,36000.0,37.504,37.5575,37.4839,37.4973,36000.0
2006-09-06 12:30:00,56.06,56.15,56.02,56.03,16100.0,37.4973,37.5575,37.4705,37.4772,16100.0
2006-09-06 12:40:00,56.03,56.07,55.94,55.95,23200.0,37.4772,37.504,37.417,37.4237,23200.0
2006-09-06 12:50:00,55.95,56.07,55.94,56.07,28500.0,37.4237,37.504,37.417,37.504,28500.0
2006-09-06 13:00:00,56.02,56.04,55.94,55.94,20100.0,37.4705,37.4839,37.417,37.417,20100.0
2006-09-06 13:10:00,55.94,56.02,55.92,55.98,17600.0,37.417,37.4705,37.4037,37.4438,17600.0
2006-09-06 13:20:00,55.96,56.05,55.9,56.03,27600.0,37.4304,37.4906,37.3903,37.4772,27600.0
2006-09-06 13:30:00,56.03,56.14,55.94,56.0,32300.0,37.4772,37.5508,37.417,37.4572,32300.0
2006-09-06 13:40:00,55.99,56.09,55.95,56.05,24900.0,37.4505,37.5174,37.4237,37.4906,24900.0
2006-09-06 13:50:00,56.04,56.09,55.95,56.05,80600.0,37.4839,37.5174,37.4237,37.4906,80600.0
2006-09-06 14:00:00,56.05,56.21,55.96,56.18,40400.0,37.4906,37.5976,37.4304,37.5776,40400.0
2006-09-06 14:10:00,56.18,56.19,56.02,56.03,36500.0,37.5776,37.5843,37.4705,37.4772,36500.0
2006-09-06 14:20:00,56.02,56.32,56.01,56.32,42500.0,37.4705,37.6712,37.4639,37.6712,42500.0
2006-09-06 14:30:00,56.35,56.41,56.24,56.24,45200.0,37.6913,37.7314,37.6177,37.6177,45200.0
2006-09-06 14:40:00,56.24,56.33,56.16,56.32,43300.0,37.6177,37.6779,37.5642,37.6712,43300.0
2006-09-06 14:50:00,56.32,56.35,56.1,56.12,31600.0,37.6712,37.6913,37.5241,37.5374,31600.0
2006-09-06 15:00:00,56.12,56.21,56.1,56.12,71000.0,37.5374,37.5976,37.5241,37.5374,71000.0
2006-09-06 15:10:00,56.11,56.26,56.09,56.15,48400.0,37.5307,37.6311,37.5174,37.5575,48400.0
2006-09-06 15:20:00,56.14,56.24,56.14,56.15,39500.0,37.5508,37.6177,37.5508,37.5575,39500.0
2006-09-06 15:30:00,56.15,56.17,55.89,55.95,48900.0,37.5575,37.5709,37.3836,37.4237,48900.0
2006-09-06 15:40:00,55.92,56.05,55.92,56.05,36400.0,37.4037,37.4906,37.4037,37.4906,36400.0
2006-09-06 15:50:00,56.04,56.05,55.89,55.91,55300.0,37.4839,37.4906,37.3836,37.397,55300.0
2006-09-07 09:30:00,55.5,55.69,55.36,55.36,93300.0,37.1227,37.2498,37.0291,37.0291,93300.0
2006-09-07 09:40:00,55.44,55.68,55.37,55.62,110400.0,37.0826,37.2431,37.0358,37.203,110400.0
2006-09-07 09:50:00,55.6,55.89,55.58,55.82,93500.0,37.1896,37.3836,37.1762,37.3368,93500.0
2006-09-07 10:00:00,55.82,55.9,55.68,55.9,79400.0,37.3368,37.3903,37.2431,37.3903,79400.0
2006-09-07 10:10:00,55.9,55.96,55.61,55.7,36800.0,37.3903,37.4304,37.1963,37.2565,36800.0
2006-09-07 10:20:00,55.7,55.87,55.65,55.81,37600.0,37.2565,37.3702,37.2231,37.3301,37600.0
2006-09-07 10:30:00,55.81,56.15,55.81,56.13,88700.0,37.3301,37.5575,37.3301,37.5441,88700.0
2006-09-07 10:40:00,56.09,56.29,55.93,55.93,68000.0,37.5174,37.6511,37.4103,37.4103,68000.0
2006-09-07 10:50:00,55.97,56.14,55.97,56.08,39100.0,37.4371,37.5508,37.4371,37.5107,39100.0
2006-09-07 11:00:00,56.1,56.29,56.09,56.22,53100.0,37.5241,37.6511,37.5174,37.6043,53100.0
2006-09-07 11:10:00,56.22,56.34,56.2,56.34,124800.0,37.6043,37.6846,37.5909,37.6846,124800.0
2006-09-07 11:20:00,56.34,56.43,56.3,56.42,22100.0,37.6846,37.7448,37.6578,37.7381,22100.0
2006-09-07 11:30:00,56.43,56.63,56.43,56.58,51600.0,37.7448,37.8786,37.7448,37.8451,51600.0
2006-09-07 11:40:00,56.6,56.61,56.49,56.61,29700.0,37.8585,37.8652,37.7849,37.8652,29700.0
2006-09-07 11:50:00,56.62,56.92,56.57,56.92,58300.0,37.8719,38.0725,37.8384,38.0725,58300.0
2006-09-07 12:00:00,56.93,57.09,56.9,56.98,53400.0,38.0792,38.1862,38.0592,38.1127,53400.0
2006-09-07 12:10:00,57.0,57.04,56.94,56.96,24300.0,38.126,38.1528,38.0859,38.0993,24300.0
2006-09-07 12:20:00,56.96,56.96,56.72,56.76,29700.0,38.0993,38.0993,37.9388,37.9655,29700.0
2006-09-07 12:30:00,56.77,56.9,56.68,56.89,40700.0,37.9722,38.0592,37.912,38.0525,40700.0
2006-09-07 12:40:00,56.89,56.95,56.68,56.68,62200.0,38.0525,38.0926,37.912,37.912,62200.0
2006-09-07 12:50:00,56.67,56.72,56.61,56.63,27900.0,37.9053,37.9388,37.8652,37.8786,27900.0
2006-09-07 13:00:00,56.63,56.63,56.44,56.49,36900.0,37.8786,37.8786,37.7515,37.7849,36900.0
2006-09-07 13:10:00,56.49,56.51,56.44,56.49,47100.0,37.7849,37.7983,37.7515,37.7849,47100.0
2006-09-07 13:20:00,56.47,56.49,56.4,56.42,32900.0,37.7715,37.7849,37.7247,37.7381,32900.0
2006-09-07 13:30:00,56.41,56.5,56.36,56.5,32100.0,37.7314,37.7916,37.698,37.7916,32100.0
2006-09-07 13:40:00,56.49,56.59,56.48,56.56,35600.0,37.7849,37.8518,37.7782,37.8317,35600.0
2006-09-07 13:50:00,56.56,56.63,56.54,56.6,55900.0,37.8317,37.8786,37.8184,37.8585,55900.0
2006-09-07 14:00:00,56.58,56.59,56.46,56.46,38000.0,37.8451,37.8518,37.7649,37.7649,38000.0
2006-09-07 14:10:00,56.48,56.52,56.39,56.46,26900.0,37.7782,37.805,37.718,37.7649,26900.0
2006-09-07 14:20:00,56.44,56.51,56.42,56.47,20600.0,37.7515,37.7983,37.7381,37.7715,20600.0
2006-09-07 14:30:00,56.46,56.52,56.36,56.46,27600.0,37.7649,37.805,37.698,37.7649,27600.0
2006-09-07 14:40:00,56.48,56.51,56.3,56.49,20500.0,37.7782,37.7983,37.6578,37.7849,20500.0
2006-09-07 14:50:00,56.48,56.56,56.43,56.56,26500.0,37.7782,37.8317,37.7448,37.8317,26500.0
2006-09-07 15:00:00,56.55,56.57,56.37,56.4,46200.0,37.8251,37.8384,37.7047,37.7247,46200.0
2006-09-07 15:10:00,56.39,56.45,56.35,56.44,40600.0,37.718,37.7582,37.6913,37.7515,40600.0
2006-09-07 15:20:00,56.45,56.55,56.45,56.5,67300.0,37.7582,37.8251,37.7582,37.7916,67300.0
2006-09-07 15:30:00,56.51,56.54,56.34,56.35,70300.0,37.7983,37.8184,37.6846,37.6913,70300.0
2006-09-07 15:40:00,56.35,56.35,56.26,56.29,21000.0,37.6913,37.6913,37.6311,37.6511,21000.0
2006-09-07 15:50:00,56.28,56.37,56.28,56.33,46400.0,37.6445,37.7047,37.6445,37.6779,46400.0
2006-09-08 09:30:00,56.15,56.85,56.15,56.79,96800.0,37.5575,38.0257,37.5575,37.9856,96800.0
2006-09-08 09:40:00,56.81,56.98,56.61,56.75,83900.0,37.999,38.1127,37.8652,37.9588,83900.0
2006-09-08 09:50:00,56.74,57.04,56.63,57.02,84100.0,37.9521,38.1528,37.8786,38.1394,84100.0
2006-09-08 10:00:00,57.01,57.02,56.8,56.88,64000.0,38.1327,38.1394,37.9923,38.0458,64000.0
2006-09-08 10:10:00,56.87,57.04,56.81,56.88,46700.0,38.0391,38.1528,37.999,38.0458,46700.0
2006-09-08 10:20:00,56.87,56.98,56.87,56.95,33100.0,38.0391,38.1127,38.0391,38.0926,33100.0
2006-09-08 10:30:00,56.96,57.03,56.92,56.98,69800.0,38.0993,38.1461,38.0725,38.1127,69800.0
2006-09-08 10:40:00,56.99,57.04,56.94,57.04,35500.0,38.1194,38.1528,38.0859,38.1528,35500.0
2006-09-08 10:50:00,57.05,57.07,56.96,57.0,42800.0,38.1595,38.1729,38.0993,38.126,42800.0
2006-09-08 11:00:00,57.0,57.04,56.85,56.85,25300.0,38.126,38.1528,38.0257,38.0257,25300.0
2006-09-08 11:10:00,56.85,56.99,56.75,56.75,32200.0,38.0257,38.1194,37.9588,37.9588,32200.0
2006-09-08 11:20:00,56.77,56.82,56.71,56.77,93100.0,37.9722,38.0057,37.9321,37.9722,93100.0
2006-09-08 11:30:00,56.76,56.78,56.56,56.6,23700.0,37.9655,37.9789,37.8317,37.8585,23700.0
2006-09-08 11:40:00,56.6,56.72,56.59,56.62,45500.0,37.8585,37.9388,37.8518,37.8719,45500.0
2006-09-08 11:50:00,56.63,56.65,56.49,56.5,35400.0,37.8786,37.8919,37.7849,37.7916,35400.0
2006-09-08 12:00:00,56.5,56.56,56.5,56.55,25400.0,37.7916,37.8317,37.7916,37.8251,25400.0
2006-09-08 12:10:00,56.55,56.6,56.55,56.56,31300.0,37.8251,37.8585,37.8251,37.8317,31300.0
2006-09-08 12:20:00,56.55,56.55,56.42,56.42,12100.0,37.8251,37.8251,37.7381,37.7381,12100.0
2006-09-08 12:30:00,56.41,56.5,56.41,56.48,23300.0,37.7314,37.7916,37.7314,37.7782,23300.0
2006-09-08 12:40:00,56.49,56.54,56.49,56.54,15400.0,37.7849,37.8184,37.7849,37.8184,15400.0
2006-09-08 12:50:00,56.55,56.62,56.53,56.62,27200.0,37.8251,37.8719,37.8117,37.8719,27200.0
2006-09-08 13:00:00,56.62,56.64,56.62,56.63,11200.0,37.8719,37.8853,37.8719,37.8786,11200.0
2006-09-08 13:10:00,56.63,56.7,56.63,56.64,23700.0,37.8786,37.9254,37.8786,37.8853,23700.0
2006-09-08 13:20:00,56.63,56.75,56.6,56.74,18300.0,37.8786,37.9588,37.8585,37.9521,18300.0
2006-09-08 13:30:00,56.75,56.81,56.75,56.75,18000.0,37.9588,37.999,37.9588,37.9588,18000.0
2006-09-08 13:40:00,56.77,56.81,56.77,56.81,26800.0,37.9722,37.999,37.9722,37.999,26800.0
2006-09-08 13:50:00,56.8,56.84,56.73,56.84,35000.0,37.9923,38.019,37.9455,38.019,35000.0
2006-09-08 14:00:00,56.84,56.94,56.81,56.87,28400.0,38.019,38.0859,37.999,38.0391,28400.0
2006-09-08 14:10:00,56.87,56.95,56.86,56.87,36400.0,38.0391,38.0926,38.0324,38.0391,36400.0
2006-09-08 14:20:00,56.85,56.86,56.79,56.82,25100.0,38.0257,38.0324,37.9856,38.0057,25100.0
2006-09-08 14:30:00,56.82,56.82,56.65,56.66,19600.0,38.0057,38.0057,37.8919,37.8986,19600.0
2006-09-08 14:40:00,56.65,56.67,56.61,56.61,15300.0,37.8919,37.9053,37.8652,37.8652,15300.0
2006-09-08 14:50:00,56.6,56.61,56.55,56.58,18300.0,37.8585,37.8652,37.8251,37.8451,18300.0
2006-09-08 15:00:00,56.58,56.58,56.51,56.57,25600.0,37.8451,37.8451,37.7983,37.8384,25600.0
2006-09-08 15:10:00,56.57,56.71,56.57,56.71,20200.0,37.8384,37.9321,37.8384,37.9321,20200.0
2006-09-08 15:20:00,56.71,56.77,56.7,56.73,30900.0,37.9321,37.9722,37.9254,37.9455,30900.0
2006-09-08 15:30:00,56.74,56.74,56.6,56.6,26900.0,37.9521,37.9521,37.8585,37.8585,26900.0
2006-09-08 15:40:00,56.61,56.7,56.6,56.61,39900.0,37.8652,37.9254,37.8585,37.8652,39900.0
2006-09-08 15:50:00,56.59,56.61,56.49,56.57,41600.0,37.8518,37.8652,37.7849,37.8384,41600.0
2006-09-11 09:30:00,55.85,56.03,55.55,55.65,89100.0,37.3568,37.4772,37.1562,37.2231,89100.0
2006-09-11 09:40:00,55.68,55.71,55.13,55.26,108800.0,37.2431,37.2632,36.8752,36.9622,108800.0
2006-09-11 09:50:00,55.26,55.49,55.23,55.45,67100.0,36.9622,37.116,36.9421,37.0893,67100.0
2006-09-11 10:00:00,55.45,55.45,55.29,55.3,43800.0,37.0893,37.0893,36.9823,36.989,43800.0
2006-09-11 10:10:00,55.3,55.32,55.2,55.2,25100.0,36.989,37.0023,36.9221,36.9221,25100.0
2006-09-11 10:20:00,55.18,55.18,55.08,55.09,28200.0,36.9087,36.9087,36.8418,36.8485,28200.0
2006-09-11 10:30:00,55.08,55.08,54.97,55.01,109200.0,36.8418,36.8418,36.7682,36.795,109200.0
2006-09-11 10:40:00,55.01,55.01,54.87,54.89,75700.0,36.795,36.795,36.7013,36.7147,75700.0
2006-09-11 10:50:00,54.88,54.93,54.76,54.81,41000.0,36.708,36.7415,36.6278,36.6612,41000.0
2006-09-11 11:00:00,54.81,54.86,54.66,54.69,49300.0,36.6612,36.6946,36.5609,36.5809,49300.0
2006-09-11 11:10:00,54.69,54.72,54.6,54.65,53900.0,36.5809,36.601,36.5207,36.5542,53900.0
2006-09-11 11:20:00,54.62,54.75,54.5,54.66,89800.0,36.5341,36.6211,36.4539,36.5609,89800.0
2006-09-11 11:30:00,54.66,54.66,54.47,54.49,61900.0,36.5609,36.5609,36.4338,36.4472,61900.0
2006-09-11 11:40:00,54.5,54.51,54.35,54.36,26800.0,36.4539,36.4605,36.3535,36.3602,26800.0
2006-09-11 11:50:00,54.36,54.37,54.08,54.19,214200.0,36.3602,36.3669,36.1729,36.2465,214200.0
2006-09-11 12:00:00,54.19,54.32,54.09,54.16,354200.0,36.2465,36.3335,36.1796,36.2264,354200.0
2006-09-11 12:10:00,54.17,54.25,54.17,54.23,42600.0,36.2331,36.2866,36.2331,36.2733,42600.0
2006-09-11 12:20:00,54.22,54.25,54.12,54.12,50800.0,36.2666,36.2866,36.1997,36.1997,50800.0
2006-09-11 12:30:00,54.16,54.16,53.9,53.95,60100.0,36.2264,36.2264,36.0525,36.086,60100.0
2006-09-11 12:40:00,53.95,53.95,53.8,53.83,38100.0,36.086,36.086,35.9856,36.0057,38100.0
2006-09-11 12:50:00,53.83,53.9,53.68,53.69,78300.0,36.0057,36.0525,35.9054,35.9121,78300.0
2006-09-11 13:00:00,53.7,53.78,53.65,53.75,47800.0,35.9188,35.9723,35.8853,35.9522,47800.0
2006-09-11 13:10:00,53.72,53.75,53.49,53.57,68300.0,35.9321,35.9522,35.7783,35.8318,68300.0
2006-09-11 13:20:00,53.58,53.92,53.58,53.9,65200.0,35.8385,36.0659,35.8385,36.0525,65200.0
2006-09-11 13:30:00,53.9,54.1,53.81,54.06,111200.0,36.0525,36.1863,35.9923,36.1595,111200.0
2006-09-11 13:40:00,54.06,54.08,53.87,53.87,53900.0,36.1595,36.1729,36.0325,36.0325,53900.0
2006-09-11 13:50:00,53.88,53.95,53.87,53.95,41000.0,36.0391,36.086,36.0325,36.086,41000.0
2006-09-11 14:00:00,53.92,54.17,53.92,54.14,70500.0,36.0659,36.2331,36.0659,36.2131,70500.0
2006-09-11 14:10:00,54.12,54.22,54.11,54.13,67300.0,36.1997,36.2666,36.193,36.2064,67300.0
2006-09-11 14:20:00,54.13,54.18,54.1,54.1,36500.0,36.2064,36.2398,36.1863,36.1863,36500.0
2006-09-11 14:30:00,54.1,54.19,54.06,54.19,55300.0,36.1863,36.2465,36.1595,36.2465,55300.0
2006-09-11 14:40:00,54.2,54.2,54.06,54.15,108100.0,36.2532,36.2532,36.1595,36.2197,108100.0
2006-09-11 14:50:00,54.21,54.24,54.16,54.2,177600.0,36.2599,36.2799,36.2264,36.2532,177600.0
2006-09-11 15:00:00,54.2,54.22,54.1,54.12,60100.0,36.2532,36.2666,36.1863,36.1997,60100.0
2006-09-11 15:10:00,54.14,54.14,54.01,54.05,47500.0,36.2131,36.2131,36.1261,36.1529,47500.0
2006-09-11 15:20:00,54.04,54.04,53.89,54.0,52400.0,36.1462,36.1462,36.0458,36.1194,52400.0
2006-09-11 15:30:00,54.0,54.05,53.95,54.01,92700.0,36.1194,36.1529,36.086,36.1261,92700.0
2006-09-11 15:40:00,54.01,54.01,53.78,53.88,111900.0,36.1261,36.1261,35.9723,36.0391,111900.0
2006-09-11 15:50:00,53.88,53.99,53.86,53.93,68400.0,36.0391,36.1127,36.0258,36.0726,68400.0
2006-09-12 09:30:00,53.91,54.45,53.91,54.27,133300.0,36.0592,36.4204,36.0592,36.3,133300.0
2006-09-12 09:40:00,54.25,54.56,54.25,54.5,79900.0,36.2866,36.494,36.2866,36.4539,79900.0
2006-09-12 09:50:00,54.5,54.66,54.4,54.64,53000.0,36.4539,36.5609,36.387,36.5475,53000.0
2006-09-12 10:00:00,54.67,54.94,54.67,54.82,71000.0,36.5676,36.7482,36.5676,36.6679,71000.0
2006-09-12 10:10:00,54.84,54.93,54.67,54.73,67900.0,36.6813,36.7415,36.5676,36.6077,67900.0
2006-09-12 10:20:00,54.74,54.95,54.73,54.95,50000.0,36.6144,36.7548,36.6077,36.7548,50000.0
2006-09-12 10:30:00,54.91,55.23,54.91,55.12,81100.0,36.7281,36.9421,36.7281,36.8686,81100.0
2006-09-12 10:40:00,55.11,55.58,55.11,55.48,120200.0,36.8619,37.1762,36.8619,37.1094,120200.0
2006-09-12 10:50:00,55.5,55.72,55.5,55.67,95500.0,37.1227,37.2699,37.1227,37.2364,95500.0
2006-09-12 11:00:00,55.68,55.82,55.61,55.67,149900.0,37.2431,37.3368,37.1963,37.2364,149900.0
2006-09-12 11:10:00,55.68,55.78,55.66,55.75,32700.0,37.2431,37.31,37.2298,37.29,32700.0
2006-09-12 11:20:00,55.75,55.79,55.65,55.77,50500.0,37.29,37.3167,37.2231,37.3033,50500.0
2006-09-12 11:30:00,55.75,56.13,55.73,56.04,164600.0,37.29,37.5441,37.2766,37.4839,164600.0
2006-09-12 11:40:00,56.02,56.26,56.02,56.19,56900.0,37.4705,37.6311,37.4705,37.5843,56900.0
2006-09-12 11:50:00,56.2,56.23,56.1,56.14,48900.0,37.5909,37.611,37.5241,37.5508,48900.0
2006-09-12 12:00:00,56.14,56.19,56.1,56.11,24800.0,37.5508,37.5843,37.5241,37.5307,24800.0
2006-09-12 12:10:00,56.11,56.23,56.05,56.09,39800.0,37.5307,37.611,37.4906,37.5174,39800.0
2006-09-12 12:20:00,56.07,56.22,56.06,56.07,46000.0,37.504,37.6043,37.4973,37.504,46000.0
2006-09-12 12:30:00,56.07,56.13,56.0,56.02,52100.0,37.504,37.5441,37.4572,37.4705,52100.0
2006-09-12 12:40:00,56.0,56.08,56.0,56.07,139700.0,37.4572,37.5107,37.4572,37.504,139700.0
2006-09-12 12:50:00,56.07,56.13,55.91,55.98,37800.0,37.504,37.5441,37.397,37.4438,37800.0
2006-09-12 13:00:00,55.98,56.08,55.96,56.04,32800.0,37.4438,37.5107,37.4304,37.4839,32800.0
2006-09-12 13:10:00,56.02,56.07,55.97,56.04,19500.0,37.4705,37.504,37.4371,37.4839,19500.0
2006-09-12 13:20:00,56.04,56.04,55.98,55.98,26100.0,37.4839,37.4839,37.4438,37.4438,26100.0
2006-09-12 13:30:00,55.98,56.03,55.95,55.99,29400.0,37.4438,37.4772,37.4237,37.4505,29400.0
2006-09-12 13:40:00,55.98,56.16,55.97,56.16,81600.0,37.4438,37.5642,37.4371,37.5642,81600.0
2006-09-12 13:50:00,56.15,56.19,56.08,56.13,23500.0,37.5575,37.5843,37.5107,37.5441,23500.0
2006-09-12 14:00:00,56.11,56.19,56.06,56.06,30400.0,37.5307,37.5843,37.4973,37.4973,30400.0
2006-09-12 14:10:00,56.05,56.12,56.0,56.1,33500.0,37.4906,37.5374,37.4572,37.5241,33500.0
2006-09-12 14:20:00,56.11,56.18,56.09,56.17,30400.0,37.5307,37.5776,37.5174,37.5709,30400.0
2006-09-12 14:30:00,56.15,56.35,56.13,56.29,50300.0,37.5575,37.6913,37.5441,37.6511,50300.0
2006-09-12 14:40:00,56.3,56.32,56.22,56.22,46700.0,37.6578,37.6712,37.6043,37.6043,46700.0
2006-09-12 14:50:00,56.23,56.39,56.2,56.36,42700.0,37.611,37.718,37.5909,37.698,42700.0
2006-09-12 15:00:00,56.37,56.52,56.34,56.43,70600.0,37.7047,37.805,37.6846,37.7448,70600.0
2006-09-12 15:10:00,56.44,56.47,56.39,56.47,30000.0,37.7515,37.7715,37.718,37.7715,30000.0
2006-09-12 15:20:00,56.47,56.54,56.44,56.54,38900.0,37.7715,37.8184,37.7515,37.8184,38900.0
2006-09-12 15:30:00,56.54,56.61,56.41,56.47,65000.0,37.8184,37.8652,37.7314,37.7715,65000.0
2006-09-12 15:40:00,56.47,56.64,56.46,56.64,76900.0,37.7715,37.8853,37.7649,37.8853,76900.0
2006-09-12 15:50:00,56.64,56.67,56.48,56.53,77200.0,37.8853,37.9053,37.7782,37.8117,77200.0
2006-09-13 09:30:00,56.3,56.35,55.91,56.31,41000.0,37.6578,37.6913,37.397,37.6645,41000.0
2006-09-13 09:40:00,56.31,56.5,56.24,56.3,22500.0,37.6645,37.7916,37.6177,37.6578,22500.0
2006-09-13 09:50:00,56.28,56.47,56.17,56.23,22000.0,37.6445,37.7715,37.5709,37.611,22000.0
2006-09-13 10:00:00,56.24,56.48,56.19,56.48,22000.0,37.6177,37.7782,37.5843,37.7782,22000.0
2006-09-13 10:10:00,56.48,56.61,56.37,56.4,41600.0,37.7782,37.8652,37.7047,37.7247,41600.0
2006-09-13 10:20:00,56.4,56.41,56.28,56.4,14400.0,37.7247,37.7314,37.6445,37.7247,14400.0
2006-09-13 10:30:00,56.43,56.43,56.24,56.31,18800.0,37.7448,37.7448,37.6177,37.6645,18800.0
2006-09-13 10:40:00,56.32,56.4,56.24,56.4,21900.0,37.6712,37.7247,37.6177,37.7247,21900.0
2006-09-13 10:50:00,56.38,56.57,56.35,56.56,47200.0,37.7113,37.8384,37.6913,37.8317,47200.0
2006-09-13 11:00:00,56.56,56.71,56.5,56.67,20200.0,37.8317,37.9321,37.7916,37.9053,20200.0
2006-09-13 11:10:00,56.67,56.68,56.6,56.63,18000.0,37.9053,37.912,37.8585,37.8786,18000.0
2006-09-13 11:20:00,56.64,56.65,56.61,56.62,19300.0,37.8853,37.8919,37.8652,37.8719,19300.0
2006-09-13 11:30:00,56.63,56.86,56.61,56.81,84600.0,37.8786,38.0324,37.8652,37.999,84600.0
2006-09-13 11:40:00,56.85,56.92,56.76,56.91,25700.0,38.0257,38.0725,37.9655,38.0658,25700.0
2006-09-13 11:50:00,56.91,57.06,56.83,57.04,41300.0,38.0658,38.1662,38.0123,38.1528,41300.0
2006-09-13 12:00:00,57.04,57.08,56.84,56.9,30200.0,38.1528,38.1796,38.019,38.0592,30200.0
2006-09-13 12:10:00,56.91,57.1,56.87,57.07,107400.0,38.0658,38.1929,38.0391,38.1729,107400.0
2006-09-13 12:20:00,57.07,57.1,57.01,57.02,34000.0,38.1729,38.1929,38.1327,38.1394,34000.0
2006-09-13 12:30:00,57.03,57.24,57.02,57.08,47000.0,38.1461,38.2866,38.1394,38.1796,47000.0
2006-09-13 12:40:00,57.11,57.11,57.01,57.01,12400.0,38.1996,38.1996,38.1327,38.1327,12400.0
2006-09-13 12:50:00,57.02,57.07,57.0,57.06,22900.0,38.1394,38.1729,38.126,38.1662,22900.0
2006-09-13 13:00:00,57.06,57.11,57.01,57.01,17100.0,38.1662,38.1996,38.1327,38.1327,17100.0
2006-09-13 13:10:00,57.03,57.05,57.01,57.01,17500.0,38.1461,38.1595,38.1327,38.1327,17500.0
2006-09-13 13:20:00,57.02,57.05,57.0,57.02,27400.0,38.1394,38.1595,38.126,38.1394,27400.0
2006-09-13 13:30:00,57.02,57.07,57.01,57.04,17300.0,38.1394,38.1729,38.1327,38.1528,17300.0
2006-09-13 13:40:00,57.06,57.06,57.0,57.02,30200.0,38.1662,38.1662,38.126,38.1394,30200.0
2006-09-13 13:50:00,57.02,57.05,56.94,57.04,56100.0,38.1394,38.1595,38.0859,38.1528,56100.0
2006-09-13 14:00:00,57.04,57.13,56.96,57.0,25200.0,38.1528,38.213,38.0993,38.126,25200.0
2006-09-13 14:10:00,57.0,57.13,57.0,57.09,17700.0,38.126,38.213,38.126,38.1862,17700.0
2006-09-13 14:20:00,57.09,57.1,57.0,57.02,14400.0,38.1862,38.1929,38.126,38.1394,14400.0
2006-09-13 14:30:00,57.04,57.18,57.04,57.16,16100.0,38.1528,38.2464,38.1528,38.2331,16100.0
2006-09-13 14:40:00,57.16,57.26,57.16,57.24,34100.0,38.2331,38.3,38.2331,38.2866,34100.0
2006-09-13 14:50:00,57.24,57.32,57.13,57.28,27800.0,38.2866,38.3401,38.213,38.3133,27800.0
2006-09-13 15:00:00,57.29,57.29,56.99,57.0,35600.0,38.32,38.32,38.1194,38.126,35600.0
2006-09-13 15:10:00,57.0,57.05,56.94,57.05,74200.0,38.126,38.1595,38.0859,38.1595,74200.0
2006-09-13 15:20:00,57.06,57.1,56.99,57.05,42700.0,38.1662,38.1929,38.1194,38.1595,42700.0
2006-09-13 15:30:00,57.05,57.09,57.0,57.09,44700.0,38.1595,38.1862,38.126,38.1862,44700.0
2006-09-13 15:40:00,57.09,57.14,56.98,57.12,50500.0,38.1862,38.2197,38.1127,38.2063,50500.0
2006-09-13 15:50:00,57.13,57.13,57.02,57.09,46600.0,38.213,38.213,38.1394,38.1862,46600.0
2006-09-14 09:30:00,58.5,58.94,58.2,58.21,201800.0,39.1294,39.4237,38.9287,38.9354,201800.0
2006-09-14 09:40:00,58.2,58.3,57.9,58.21,192500.0,38.9287,38.9956,38.728,38.9354,192500.0
2006-09-14 09:50:00,58.2,58.22,57.98,58.11,65000.0,38.9287,38.9421,38.7815,38.8685,65000.0
2006-09-14 10:00:00,58.14,58.16,57.76,57.87,61100.0,38.8886,38.9019,38.6344,38.708,61100.0
2006-09-14 10:10:00,57.86,58.05,57.8,58.01,76600.0,38.7013,38.8284,38.6612,38.8016,76600.0
2006-09-14 10:20:00,58.01,58.02,57.86,57.92,71200.0,38.8016,38.8083,38.7013,38.7414,71200.0
2006-09-14 10:30:00,57.91,58.1,57.91,58.04,48800.0,38.7347,38.8618,38.7347,38.8217,48800.0
2006-09-14 10:40:00,58.03,58.09,57.94,58.02,39300.0,38.815,38.8551,38.7548,38.8083,39300.0
2006-09-14 10:50:00,58.02,58.13,57.95,58.13,36700.0,38.8083,38.8819,38.7615,38.8819,36700.0
2006-09-14 11:00:00,58.13,58.17,57.88,58.02,65800.0,38.8819,38.9086,38.7147,38.8083,65800.0
2006-09-14 11:10:00,58.02,58.09,57.98,58.02,22300.0,38.8083,38.8551,38.7815,38.8083,22300.0
2006-09-14 11:20:00,58.01,58.01,57.83,57.87,50100.0,38.8016,38.8016,38.6812,38.708,50100.0
2006-09-14 11:30:00,57.87,57.91,57.79,57.86,27600.0,38.708,38.7347,38.6545,38.7013,27600.0
2006-09-14 11:40:00,57.85,58.06,57.85,58.02,68600.0,38.6946,38.8351,38.6946,38.8083,68600.0
2006-09-14 11:50:00,58.02,58.03,57.97,58.0,22100.0,38.8083,38.815,38.7749,38.7949,22100.0
2006-09-14 12:00:00,58.0,58.08,57.95,57.96,49600.0,38.7949,38.8484,38.7615,38.7682,49600.0
2006-09-14 12:10:00,57.97,58.02,57.94,57.99,20500.0,38.7749,38.8083,38.7548,38.7882,20500.0
2006-09-14 12:20:00,57.98,58.05,57.98,58.0,46500.0,38.7815,38.8284,38.7815,38.7949,46500.0
2006-09-14 12:30:00,58.0,58.03,58.0,58.02,16500.0,38.7949,38.815,38.7949,38.8083,16500.0
2006-09-14 12:40:00,58.01,58.03,57.94,58.03,37100.0,38.8016,38.815,38.7548,38.815,37100.0
2006-09-14 12:50:00,58.03,58.06,57.98,58.06,59100.0,38.815,38.8351,38.7815,38.8351,59100.0
2006-09-14 13:00:00,58.06,58.09,57.98,57.98,29600.0,38.8351,38.8551,38.7815,38.7815,29600.0
2006-09-14 13:10:00,57.98,58.06,57.98,58.03,59600.0,38.7815,38.8351,38.7815,38.815,59600.0
2006-09-14 13:20:00,58.03,58.03,57.98,58.01,21000.0,38.815,38.815,38.7815,38.8016,21000.0
2006-09-14 13:30:00,58.01,58.07,57.98,57.98,35400.0,38.8016,38.8417,38.7815,38.7815,35400.0
2006-09-14 13:40:00,57.96,57.96,57.89,57.93,35300.0,38.7682,38.7682,38.7214,38.7481,35300.0
2006-09-14 13:50:00,57.92,58.08,57.92,58.05,47700.0,38.7414,38.8484,38.7414,38.8284,47700.0
2006-09-14 14:00:00,58.06,58.07,57.95,57.97,26100.0,38.8351,38.8417,38.7615,38.7749,26100.0
2006-09-14 14:10:00,57.97,58.12,57.95,58.06,23600.0,38.7749,38.8752,38.7615,38.8351,23600.0
2006-09-14 14:20:00,58.05,58.05,58.02,58.04,28400.0,38.8284,38.8284,38.8083,38.8217,28400.0
2006-09-14 14:30:00,58.05,58.08,58.03,58.06,44400.0,38.8284,38.8484,38.815,38.8351,44400.0
2006-09-14 14:40:00,58.05,58.07,58.0,58.07,55300.0,38.8284,38.8417,38.7949,38.8417,55300.0
2006-09-14 14:50:00,58.07,58.12,58.05,58.05,90700.0,38.8417,38.8752,38.8284,38.8284,90700.0
2006-09-14 15:00:00,58.06,58.1,58.01,58.05,56500.0,38.8351,38.8618,38.8016,38.8284,56500.0
2006-09-14 15:10:00,58.05,58.06,57.97,57.97,125800.0,38.8284,38.8351,38.7749,38.7749,125800.0
2006-09-14 15:20:00,57.98,58.01,57.94,57.96,37900.0,38.7815,38.8016,38.7548,38.7682,37900.0
2006-09-14 15:30:00,57.96,57.97,57.84,57.9,46100.0,38.7682,38.7749,38.6879,38.728,46100.0
2006-09-14 15:40:00,57.9,57.94,57.81,57.89,56600.0,38.728,38.7548,38.6678,38.7214,56600.0
2006-09-14 15:50:00,57.89,57.96,57.88,57.93,52600.0,38.7214,38.7682,38.7147,38.7481,52600.0
2006-09-15 09:30:00,58.18,58.5,58.09,58.22,162700.0,38.9153,39.1294,38.8551,38.9421,162700.0
2006-09-15 09:40:00,58.22,58.3,58.12,58.25,25900.0,38.9421,38.9956,38.8752,38.9621,25900.0
2006-09-15 09:50:00,58.24,58.24,58.0,58.02,142500.0,38.9555,38.9555,38.7949,38.8083,142500.0
2006-09-15 10:00:00,58.03,58.21,57.98,58.17,55400.0,38.815,38.9354,38.7815,38.9086,55400.0
2006-09-15 10:10:00,58.18,58.46,58.17,58.29,46200.0,38.9153,39.1026,38.9086,38.9889,46200.0
2006-09-15 10:20:00,58.28,58.59,58.28,58.47,76600.0,38.9822,39.1896,38.9822,39.1093,76600.0
2006-09-15 10:30:00,58.45,58.45,58.19,58.24,24900.0,39.0959,39.0959,38.922,38.9555,24900.0
2006-09-15 10:40:00,58.24,58.28,58.21,58.25,19600.0,38.9555,38.9822,38.9354,38.9621,19600.0
2006-09-15 10:50:00,58.25,58.29,58.1,58.1,61000.0,38.9621,38.9889,38.8618,38.8618,61000.0
2006-09-15 11:00:00,58.12,58.31,58.08,58.13,38900.0,38.8752,39.0023,38.8484,38.8819,38900.0
2006-09-15 11:10:00,58.19,58.28,58.16,58.22,47400.0,38.922,38.9822,38.9019,38.9421,47400.0
2006-09-15 11:20:00,58.21,58.29,58.2,58.22,26900.0,38.9354,38.9889,38.9287,38.9421,26900.0
2006-09-15 11:30:00,58.23,58.3,58.2,58.2,41400.0,38.9488,38.9956,38.9287,38.9287,41400.0
2006-09-15 11:40:00,58.2,58.21,58.16,58.19,30400.0,38.9287,38.9354,38.9019,38.922,30400.0
2006-09-15 11:50:00,58.19,58.19,58.07,58.07,32400.0,38.922,38.922,38.8417,38.8417,32400.0
2006-09-15 12:00:00,58.07,58.09,58.05,58.06,54300.0,38.8417,38.8551,38.8284,38.8351,54300.0
2006-09-15 12:10:00,58.06,58.11,58.05,58.09,27700.0,38.8351,38.8685,38.8284,38.8551,27700.0
2006-09-15 12:20:00,58.09,58.12,58.05,58.07,17700.0,38.8551,38.8752,38.8284,38.8417,17700.0
2006-09-15 12:30:00,58.07,58.11,58.06,58.11,26400.0,38.8417,38.8685,38.8351,38.8685,26400.0
2006-09-15 12:40:00,58.12,58.2,58.09,58.1,53200.0,38.8752,38.9287,38.8551,38.8618,53200.0
2006-09-15 12:50:00,58.1,58.1,58.0,58.01,36400.0,38.8618,38.8618,38.7949,38.8016,36400.0
2006-09-15 13:00:00,58.02,58.13,58.0,58.07,48700.0,38.8083,38.8819,38.7949,38.8417,48700.0
2006-09-15 13:10:00,58.08,58.15,58.03,58.06,29900.0,38.8484,38.8953,38.815,38.8351,29900.0
2006-09-15 13:20:00,58.07,58.14,58.04,58.05,15300.0,38.8417,38.8886,38.8217,38.8284,15300.0
2006-09-15 13:30:00,58.05,58.21,58.05,58.21,24600.0,38.8284,38.9354,38.8284,38.9354,24600.0
2006-09-15 13:40:00,58.21,58.31,58.18,58.18,57100.0,38.9354,39.0023,38.9153,38.9153,57100.0
2006-09-15 13:50:00,58.18,58.2,58.07,58.1,25200.0,38.9153,38.9287,38.8417,38.8618,25200.0
2006-09-15 14:00:00,58.1,58.11,58.0,58.07,19300.0,38.8618,38.8685,38.7949,38.8417,19300.0
2006-09-15 14:10:00,58.08,58.17,58.07,58.09,12900.0,38.8484,38.9086,38.8417,38.8551,12900.0
2006-09-15 14:20:00,58.1,58.13,58.02,58.06,15900.0,38.8618,38.8819,38.8083,38.8351,15900.0
2006-09-15 14:30:00,58.09,58.18,58.08,58.08,25500.0,38.8551,38.9153,38.8484,38.8484,25500.0
2006-09-15 14:40:00,58.09,58.09,58.0,58.02,20400.0,38.8551,38.8551,38.7949,38.8083,20400.0
2006-09-15 14:50:00,58.03,58.04,57.93,57.96,46400.0,38.815,38.8217,38.7481,38.7682,46400.0
2006-09-15 15:00:00,57.96,58.01,57.88,57.88,35000.0,38.7682,38.8016,38.7147,38.7147,35000.0
2006-09-15 15:10:00,57.86,57.96,57.86,57.96,51100.0,38.7013,38.7682,38.7013,38.7682,51100.0
2006-09-15 15:20:00,57.96,58.0,57.87,57.91,90100.0,38.7682,38.7949,38.708,38.7347,90100.0
2006-09-15 15:30:00,57.9,57.95,57.84,57.87,53300.0,38.728,38.7615,38.6879,38.708,53300.0
2006-09-15 15:40:00,57.88,57.95,57.86,57.9,67200.0,38.7147,38.7615,38.7013,38.728,67200.0
2006-09-15 15:50:00,57.9,57.9,57.77,57.77,85100.0,38.728,38.728,38.6411,38.6411,85100.0
2006-09-18 09:30:00,57.2,57.38,56.8,56.99,105500.0,38.2598,38.3802,37.9923,38.1194,105500.0
2006-09-18 09:40:00,57.02,57.23,56.77,57.02,44700.0,38.1394,38.2799,37.9722,38.1394,44700.0
2006-09-18 09:50:00,57.02,57.16,56.94,57.08,38500.0,38.1394,38.2331,38.0859,38.1796,38500.0
2006-09-18 10:00:00,57.08,57.33,57.04,57.29,42100.0,38.1796,38.3468,38.1528,38.32,42100.0
2006-09-18 10:10:00,57.3,57.64,57.3,57.57,54500.0,38.3267,38.5541,38.3267,38.5073,54500.0
2006-09-18 10:20:00,57.57,57.57,57.29,57.52,39900.0,38.5073,38.5073,38.32,38.4739,39900.0
2006-09-18 10:30:00,57.52,57.55,57.28,57.53,56500.0,38.4739,38.4939,38.3133,38.4806,56500.0
2006-09-18 10:40:00,57.52,57.63,57.48,57.5,40500.0,38.4739,38.5474,38.4471,38.4605,40500.0
2006-09-18 10:50:00,57.5,57.52,57.21,57.26,40400.0,38.4605,38.4739,38.2665,38.3,40400.0
2006-09-18 11:00:00,57.26,57.36,57.2,57.29,39300.0,38.3,38.3668,38.2598,38.32,39300.0
2006-09-18 11:10:00,57.29,57.43,57.18,57.31,31500.0,38.32,38.4137,38.2464,38.3334,31500.0
2006-09-18 11:20:00,57.3,57.4,57.27,57.35,19200.0,38.3267,38.3936,38.3066,38.3602,19200.0
2006-09-18 11:30:00,57.34,57.45,57.34,57.43,33300.0,38.3535,38.427,38.3535,38.4137,33300.0
2006-09-18 11:40:00,57.45,57.61,57.44,57.55,27100.0,38.427,38.5341,38.4204,38.4939,27100.0
2006-09-18 11:50:00,57.55,57.61,57.5,57.55,27900.0,38.4939,38.5341,38.4605,38.4939,27900.0
2006-09-18 12:00:00,57.55,57.55,57.39,57.5,44600.0,38.4939,38.4939,38.3869,38.4605,44600.0
2006-09-18 12:10:00,57.51,57.51,57.32,57.34,19800.0,38.4672,38.4672,38.3401,38.3535,19800.0
2006-09-18 12:20:00,57.34,57.4,57.33,57.36,31000.0,38.3535,38.3936,38.3468,38.3668,31000.0
2006-09-18 12:30:00,57.34,57.43,57.33,57.37,24000.0,38.3535,38.4137,38.3468,38.3735,24000.0
2006-09-18 12:40:00,57.37,57.58,57.37,57.57,17900.0,38.3735,38.514,38.3735,38.5073,17900.0
2006-09-18 12:50:00,57.57,57.65,57.53,57.65,21800.0,38.5073,38.5608,38.4806,38.5608,21800.0
2006-09-18 13:00:00,57.61,57.63,57.39,57.45,29000.0,38.5341,38.5474,38.3869,38.427,29000.0
2006-09-18 13:10:00,57.45,57.46,57.36,57.38,16800.0,38.427,38.4337,38.3668,38.3802,16800.0
2006-09-18 13:20:00,57.37,57.5,57.36,57.43,16000.0,38.3735,38.4605,38.3668,38.4137,16000.0
2006-09-18 13:30:00,57.42,57.43,57.31,57.38,20800.0,38.407,38.4137,38.3334,38.3802,20800.0
2006-09-18 13:40:00,57.35,57.44,57.19,57.44,32600.0,38.3602,38.4204,38.2531,38.4204,32600.0
2006-09-18 13:50:00,57.44,57.51,57.37,57.51,47600.0,38.4204,38.4672,38.3735,38.4672,47600.0
2006-09-18 14:00:00,57.51,57.51,57.35,57.36,19700.0,38.4672,38.4672,38.3602,38.3668,19700.0
2006-09-18 14:10:00,57.36,57.36,57.3,57.32,18600.0,38.3668,38.3668,38.3267,38.3401,18600.0
2006-09-18 14:20:00,57.32,57.44,57.32,57.44,18500.0,38.3401,38.4204,38.3401,38.4204,18500.0
2006-09-18 14:30:00,57.4,57.43,57.34,57.4,25000.0,38.3936,38.4137,38.3535,38.3936,25000.0
2006-09-18 14:40:00,57.38,57.47,57.34,57.42,20000.0,38.3802,38.4404,38.3535,38.407,20000.0
2006-09-18 14:50:00,57.44,57.46,57.35,57.39,24400.0,38.4204,38.4337,38.3602,38.3869,24400.0
2006-09-18 15:00:00,57.39,57.49,57.35,57.39,34800.0,38.3869,38.4538,38.3602,38.3869,34800.0
2006-09-18 15:10:00,57.39,57.4,57.28,57.39,28700.0,38.3869,38.3936,38.3133,38.3869,28700.0
2006-09-18 15:20:00,57.39,57.43,57.3,57.37,27700.0,38.3869,38.4137,38.3267,38.3735,27700.0
2006-09-18 15:30:00,57.37,57.39,57.24,57.26,32000.0,38.3735,38.3869,38.2866,38.3,32000.0
2006-09-18 15:40:00,57.26,57.35,57.22,57.22,47200.0,38.3,38.3602,38.2732,38.2732,47200.0
2006-09-18 15:50:00,57.24,57.25,57.17,57.22,45600.0,38.2866,38.2933,38.2398,38.2732,45600.0
2006-09-19 09:30:00,56.96,57.06,56.67,56.73,53400.0,38.0993,38.1662,37.9053,37.9455,53400.0
2006-09-19 09:40:00,56.73,56.82,56.52,56.7,55600.0,37.9455,38.0057,37.805,37.9254,55600.0
2006-09-19 09:50:00,56.66,56.72,56.46,56.5,59900.0,37.8986,37.9388,37.7649,37.7916,59900.0
2006-09-19 10:00:00,56.49,56.61,56.43,56.54,37600.0,37.7849,37.8652,37.7448,37.8184,37600.0
2006-09-19 10:10:00,56.56,56.69,56.46,56.53,41400.0,37.8317,37.9187,37.7649,37.8117,41400.0
2006-09-19 10:20:00,56.56,56.71,56.55,56.65,31600.0,37.8317,37.9321,37.8251,37.8919,31600.0
2006-09-19 10:30:00,56.65,56.71,56.53,56.6,29800.0,37.8919,37.9321,37.8117,37.8585,29800.0
2006-09-19 10:40:00,56.6,56.68,56.55,56.6,25600.0,37.8585,37.912,37.8251,37.8585,25600.0
2006-09-19 10:50:00,56.56,56.63,56.56,56.61,20900.0,37.8317,37.8786,37.8317,37.8652,20900.0
2006-09-19 11:00:00,56.59,56.82,56.58,56.78,34200.0,37.8518,38.0057,37.8451,37.9789,34200.0
2006-09-19 11:10:00,56.78,56.79,56.63,56.73,101900.0,37.9789,37.9856,37.8786,37.9455,101900.0
2006-09-19 11:20:00,56.73,56.84,56.55,56.55,21200.0,37.9455,38.019,37.8251,37.8251,21200.0
2006-09-19 11:30:00,56.56,56.65,56.53,56.53,21400.0,37.8317,37.8919,37.8117,37.8117,21400.0
2006-09-19 11:40:00,56.52,56.57,56.48,56.57,36900.0,37.805,37.8384,37.7782,37.8384,36900.0
2006-09-19 11:50:00,56.58,56.6,56.44,56.46,19500.0,37.8451,37.8585,37.7515,37.7649,19500.0
2006-09-19 12:00:00,56.47,56.54,56.36,56.42,26700.0,37.7715,37.8184,37.698,37.7381,26700.0
2006-09-19 12:10:00,56.39,56.4,56.28,56.31,28800.0,37.718,37.7247,37.6445,37.6645,28800.0
2006-09-19 12:20:00,56.3,56.47,56.28,56.38,36800.0,37.6578,37.7715,37.6445,37.7113,36800.0
2006-09-19 12:30:00,56.37,56.46,56.31,56.31,31600.0,37.7047,37.7649,37.6645,37.6645,31600.0
2006-09-19 12:40:00,56.31,56.57,56.29,56.57,27300.0,37.6645,37.8384,37.6511,37.8384,27300.0
2006-09-19 12:50:00,56.57,56.57,56.46,56.51,17100.0,37.8384,37.8384,37.7649,37.7983,17100.0
2006-09-19 13:00:00,56.5,56.51,56.39,56.4,34800.0,37.7916,37.7983,37.718,37.7247,34800.0
2006-09-19 13:10:00,56.39,56.41,56.3,56.35,23400.0,37.718,37.7314,37.6578,37.6913,23400.0
2006-09-19 13:20:00,56.35,56.5,56.35,56.37,98400.0,37.6913,37.7916,37.6913,37.7047,98400.0
2006-09-19 13:30:00,56.34,56.43,56.31,56.4,21800.0,37.6846,37.7448,37.6645,37.7247,21800.0
2006-09-19 13:40:00,56.39,56.46,56.3,56.4,26700.0,37.718,37.7649,37.6578,37.7247,26700.0
2006-09-19 13:50:00,56.42,56.42,56.23,56.26,23100.0,37.7381,37.7381,37.611,37.6311,23100.0
2006-09-19 14:00:00,56.26,56.29,56.14,56.19,25400.0,37.6311,37.6511,37.5508,37.5843,25400.0
2006-09-19 14:10:00,56.19,56.37,56.17,56.34,40000.0,37.5843,37.7047,37.5709,37.6846,40000.0
2006-09-19 14:20:00,56.34,56.39,56.21,56.33,42500.0,37.6846,37.718,37.5976,37.6779,42500.0
2006-09-19 14:30:00,56.33,56.35,56.2,56.29,47200.0,37.6779,37.6913,37.5909,37.6511,47200.0
2006-09-19 14:40:00,56.3,56.32,56.17,56.29,55700.0,37.6578,37.6712,37.5709,37.6511,55700.0
2006-09-19 14:50:00,56.31,56.41,56.22,56.33,29300.0,37.6645,37.7314,37.6043,37.6779,29300.0
2006-09-19 15:00:00,56.33,56.33,56.2,56.3,33700.0,37.6779,37.6779,37.5909,37.6578,33700.0
2006-09-19 15:10:00,56.3,56.5,56.3,56.43,34000.0,37.6578,37.7916,37.6578,37.7448,34000.0
2006-09-19 15:20:00,56.42,56.55,56.41,56.5,75600.0,37.7381,37.8251,37.7314,37.7916,75600.0
2006-09-19 15:30:00,56.52,56.55,56.47,56.52,121800.0,37.805,37.8251,37.7715,37.805,121800.0
2006-09-19 15:40:00,56.52,56.59,56.48,56.51,49800.0,37.805,37.8518,37.7782,37.7983,49800.0
2006-09-19 15:50:00,56.5,56.56,56.49,56.56,65700.0,37.7916,37.8317,37.7849,37.8317,65700.0
2006-09-20 09:30:00,56.45,56.51,56.04,56.23,55400.0,37.7582,37.7983,37.4839,37.611,55400.0
2006-09-20 09:40:00,56.2,56.21,55.89,55.9,52100.0,37.5909,37.5976,37.3836,37.3903,52100.0
2006-09-20 09:50:00,55.91,55.94,55.69,55.8,80600.0,37.397,37.417,37.2498,37.3234,80600.0
2006-09-20 10:00:00,55.8,55.8,55.62,55.65,125400.0,37.3234,37.3234,37.203,37.2231,125400.0
2006-09-20 10:10:00,55.65,55.69,55.53,55.65,101500.0,37.2231,37.2498,37.1428,37.2231,101500.0
2006-09-20 10:20:00,55.65,55.67,55.58,55.65,166600.0,37.2231,37.2364,37.1762,37.2231,166600.0
2006-09-20 10:30:00,55.65,55.7,55.61,55.67,124100.0,37.2231,37.2565,37.1963,37.2364,124100.0
2006-09-20 10:40:00,55.66,55.71,55.64,55.69,152200.0,37.2298,37.2632,37.2164,37.2498,152200.0
2006-09-20 10:50:00,55.69,55.71,55.65,55.7,54500.0,37.2498,37.2632,37.2231,37.2565,54500.0
2006-09-20 11:00:00,55.71,55.83,55.69,55.83,180400.0,37.2632,37.3435,37.2498,37.3435,180400.0
2006-09-20 11:10:00,55.8,55.86,55.8,55.83,92200.0,37.3234,37.3635,37.3234,37.3435,92200.0
2006-09-20 11:20:00,55.83,55.85,55.79,55.83,55900.0,37.3435,37.3568,37.3167,37.3435,55900.0
2006-09-20 11:30:00,55.82,55.89,55.8,55.85,57400.0,37.3368,37.3836,37.3234,37.3568,57400.0
2006-09-20 11:40:00,55.86,55.87,55.8,55.85,22400.0,37.3635,37.3702,37.3234,37.3568,22400.0
2006-09-20 11:50:00,55.84,55.88,55.78,55.82,31900.0,37.3502,37.3769,37.31,37.3368,31900.0
2006-09-20 12:00:00,55.82,55.87,55.76,55.81,73600.0,37.3368,37.3702,37.2966,37.3301,73600.0
2006-09-20 12:10:00,55.82,55.87,55.79,55.87,44600.0,37.3368,37.3702,37.3167,37.3702,44600.0
2006-09-20 12:20:00,55.89,55.9,55.83,55.87,37700.0,37.3836,37.3903,37.3435,37.3702,37700.0
2006-09-20 12:30:00,55.87,55.9,55.86,55.88,36200.0,37.3702,37.3903,37.3635,37.3769,36200.0
2006-09-20 12:40:00,55.86,55.89,55.83,55.87,22300.0,37.3635,37.3836,37.3435,37.3702,22300.0
2006-09-20 12:50:00,55.87,55.89,55.85,55.87,38700.0,37.3702,37.3836,37.3568,37.3702,38700.0
2006-09-20 13:00:00,55.86,55.87,55.82,55.87,45300.0,37.3635,37.3702,37.3368,37.3702,45300.0
2006-09-20 13:10:00,55.85,55.87,55.81,55.86,53000.0,37.3568,37.3702,37.3301,37.3635,53000.0
2006-09-20 13:20:00,55.86,55.87,55.83,55.84,37200.0,37.3635,37.3702,37.3435,37.3502,37200.0
2006-09-20 13:30:00,55.84,55.88,55.83,55.86,39300.0,37.3502,37.3769,37.3435,37.3635,39300.0
2006-09-20 13:40:00,55.86,55.88,55.83,55.85,31000.0,37.3635,37.3769,37.3435,37.3568,31000.0
2006-09-20 13:50:00,55.84,55.87,55.82,55.85,36800.0,37.3502,37.3702,37.3368,37.3568,36800.0
2006-09-20 14:00:00,55.86,55.88,55.82,55.87,44400.0,37.3635,37.3769,37.3368,37.3702,44400.0
2006-09-20 14:10:00,55.87,55.88,55.73,55.76,104100.0,37.3702,37.3769,37.2766,37.2966,104100.0
2006-09-20 14:20:00,55.75,55.77,55.65,55.65,34300.0,37.29,37.3033,37.2231,37.2231,34300.0
2006-09-20 14:30:00,55.65,55.79,55.46,55.55,125200.0,37.2231,37.3167,37.096,37.1562,125200.0
2006-09-20 14:40:00,55.54,55.61,55.31,55.33,93500.0,37.1495,37.1963,36.9956,37.009,93500.0
2006-09-20 14:50:00,55.34,55.55,55.27,55.48,127900.0,37.0157,37.1562,36.9689,37.1094,127900.0
2006-09-20 15:00:00,55.48,55.68,55.45,55.58,82600.0,37.1094,37.2431,37.0893,37.1762,82600.0
2006-09-20 15:10:00,55.55,55.63,55.46,55.59,79400.0,37.1562,37.2097,37.096,37.1829,79400.0
2006-09-20 15:20:00,55.56,55.68,55.55,55.67,62400.0,37.1629,37.2431,37.1562,37.2364,62400.0
2006-09-20 15:30:00,55.66,55.72,55.63,55.68,67000.0,37.2298,37.2699,37.2097,37.2431,67000.0
2006-09-20 15:40:00,55.66,55.66,55.54,55.57,85300.0,37.2298,37.2298,37.1495,37.1696,85300.0
2006-09-20 15:50:00,55.57,55.75,55.56,55.69,113400.0,37.1696,37.29,37.1629,37.2498,113400.0
2006-09-21 09:30:00,55.56,55.59,55.24,55.44,60500.0,37.1629,37.1829,36.9488,37.0826,60500.0
2006-09-21 09:40:00,55.44,55.45,54.83,54.9,60400.0,37.0826,37.0893,36.6746,36.7214,60400.0
2006-09-21 09:50:00,54.9,55.17,54.85,55.15,40700.0,36.7214,36.902,36.688,36.8886,40700.0
2006-09-21 10:00:00,55.16,55.2,54.91,54.93,53500.0,36.8953,36.9221,36.7281,36.7415,53500.0
2006-09-21 10:10:00,54.96,55.3,54.93,55.1,55700.0,36.7615,36.989,36.7415,36.8552,55700.0
2006-09-21 10:20:00,55.1,55.19,55.06,55.13,24400.0,36.8552,36.9154,36.8284,36.8752,24400.0
2006-09-21 10:30:00,55.12,55.26,55.1,55.25,40600.0,36.8686,36.9622,36.8552,36.9555,40600.0
2006-09-21 10:40:00,55.26,55.31,55.17,55.23,44100.0,36.9622,36.9956,36.902,36.9421,44100.0
2006-09-21 10:50:00,55.23,55.33,55.22,55.3,35300.0,36.9421,37.009,36.9354,36.989,35300.0
2006-09-21 11:00:00,55.3,55.43,55.27,55.41,35800.0,36.989,37.0759,36.9689,37.0625,35800.0
2006-09-21 11:10:00,55.41,55.54,55.32,55.53,31600.0,37.0625,37.1495,37.0023,37.1428,31600.0
2006-09-21 11:20:00,55.53,55.54,55.45,55.49,21200.0,37.1428,37.1495,37.0893,37.116,21200.0
2006-09-21 11:30:00,55.52,55.56,55.45,55.54,22100.0,37.1361,37.1629,37.0893,37.1495,22100.0
2006-09-21 11:40:00,55.52,55.54,55.45,55.52,32000.0,37.1361,37.1495,37.0893,37.1361,32000.0
2006-09-21 11:50:00,55.5,55.6,55.5,55.5,25000.0,37.1227,37.1896,37.1227,37.1227,25000.0
2006-09-21 12:00:00,55.5,55.52,55.34,55.44,48900.0,37.1227,37.1361,37.0157,37.0826,48900.0
2006-09-21 12:10:00,55.42,55.43,55.24,55.24,23600.0,37.0692,37.0759,36.9488,36.9488,23600.0
2006-09-21 12:20:00,55.23,55.27,55.05,55.05,31200.0,36.9421,36.9689,36.8217,36.8217,31200.0
2006-09-21 12:30:00,55.03,55.25,55.02,55.24,25700.0,36.8084,36.9555,36.8017,36.9488,25700.0
2006-09-21 12:40:00,55.22,55.22,55.01,55.02,24300.0,36.9354,36.9354,36.795,36.8017,24300.0
2006-09-21 12:50:00,55.01,55.06,54.92,55.05,29600.0,36.795,36.8284,36.7348,36.8217,29600.0
2006-09-21 13:00:00,55.05,55.13,54.97,55.03,58500.0,36.8217,36.8752,36.7682,36.8084,58500.0
2006-09-21 13:10:00,55.02,55.03,55.0,55.02,26100.0,36.8017,36.8084,36.7883,36.8017,26100.0
2006-09-21 13:20:00,55.03,55.09,55.0,55.0,20900.0,36.8084,36.8485,36.7883,36.7883,20900.0
2006-09-21 13:30:00,55.0,55.19,55.0,55.08,39600.0,36.7883,36.9154,36.7883,36.8418,39600.0
2006-09-21 13:40:00,55.08,55.17,55.07,55.14,22300.0,36.8418,36.902,36.8351,36.8819,22300.0
2006-09-21 13:50:00,55.14,55.2,55.09,55.16,25700.0,36.8819,36.9221,36.8485,36.8953,25700.0
2006-09-21 14:00:00,55.16,55.19,55.0,55.02,35400.0,36.8953,36.9154,36.7883,36.8017,35400.0
2006-09-21 14:10:00,55.03,55.1,55.0,55.02,24400.0,36.8084,36.8552,36.7883,36.8017,24400.0
2006-09-21 14:20:00,55.0,55.02,55.0,55.0,59700.0,36.7883,36.8017,36.7883,36.7883,59700.0
2006-09-21 14:30:00,55.01,55.03,55.0,55.02,29400.0,36.795,36.8084,36.7883,36.8017,29400.0
2006-09-21 14:40:00,55.02,55.08,55.0,55.05,31100.0,36.8017,36.8418,36.7883,36.8217,31100.0
2006-09-21 14:50:00,55.05,55.07,55.0,55.05,37700.0,36.8217,36.8351,36.7883,36.8217,37700.0
2006-09-21 15:00:00,55.03,55.06,55.0,55.0,40200.0,36.8084,36.8284,36.7883,36.7883,40200.0
2006-09-21 15:10:00,55.0,55.03,54.9,54.93,44800.0,36.7883,36.8084,36.7214,36.7415,44800.0
2006-09-21 15:20:00,54.93,55.03,54.91,54.93,40600.0,36.7415,36.8084,36.7281,36.7415,40600.0
2006-09-21 15:30:00,54.92,55.03,54.92,54.94,34300.0,36.7348,36.8084,36.7348,36.7482,34300.0
2006-09-21 15:40:00,54.94,55.02,54.91,55.0,38000.0,36.7482,36.8017,36.7281,36.7883,38000.0
2006-09-21 15:50:00,55.0,55.04,54.99,55.04,59800.0,36.7883,36.815,36.7816,36.815,59800.0
2006-09-22 09:30:00,54.69,55.0,54.69,54.86,30300.0,36.5809,36.7883,36.5809,36.6946,30300.0
2006-09-22 09:40:00,54.85,54.85,54.58,54.8,26300.0,36.688,36.688,36.5074,36.6545,26300.0
2006-09-22 09:50:00,54.8,54.91,54.75,54.79,55900.0,36.6545,36.7281,36.6211,36.6478,55900.0
2006-09-22 10:00:00,54.8,54.8,54.75,54.79,38500.0,36.6545,36.6545,36.6211,36.6478,38500.0
2006-09-22 10:10:00,54.8,54.86,54.79,54.82,35500.0,36.6545,36.6946,36.6478,36.6679,35500.0
2006-09-22 10:20:00,54.83,54.86,54.79,54.81,34800.0,36.6746,36.6946,36.6478,36.6612,34800.0
2006-09-22 10:30:00,54.8,54.82,54.74,54.82,47600.0,36.6545,36.6679,36.6144,36.6679,47600.0
2006-09-22 10:40:00,54.8,54.81,54.72,54.76,46100.0,36.6545,36.6612,36.601,36.6278,46100.0
2006-09-22 10:50:00,54.77,54.77,54.65,54.66,29300.0,36.6345,36.6345,36.5542,36.5609,29300.0
2006-09-22 11:00:00,54.64,54.7,54.62,54.65,44300.0,36.5475,36.5876,36.5341,36.5542,44300.0
2006-09-22 11:10:00,54.66,54.75,54.62,54.69,27200.0,36.5609,36.6211,36.5341,36.5809,27200.0
2006-09-22 11:20:00,54.7,54.7,54.6,54.65,33600.0,36.5876,36.5876,36.5207,36.5542,33600.0
2006-09-22 11:30:00,54.65,54.78,54.65,54.77,42900.0,36.5542,36.6411,36.5542,36.6345,42900.0
2006-09-22 11:40:00,54.75,54.76,54.66,54.7,21000.0,36.6211,36.6278,36.5609,36.5876,21000.0
2006-09-22 11:50:00,54.7,54.79,54.66,54.73,40300.0,36.5876,36.6478,36.5609,36.6077,40300.0
2006-09-22 12:00:00,54.72,54.74,54.64,54.68,50100.0,36.601,36.6144,36.5475,36.5743,50100.0
2006-09-22 12:10:00,54.67,54.7,54.59,54.66,46000.0,36.5676,36.5876,36.5141,36.5609,46000.0
2006-09-22 12:20:00,54.65,54.69,54.61,54.67,57100.0,36.5542,36.5809,36.5274,36.5676,57100.0
2006-09-22 12:30:00,54.66,54.67,54.52,54.59,25500.0,36.5609,36.5676,36.4672,36.5141,25500.0
2006-09-22 12:40:00,54.59,54.61,54.45,54.52,28700.0,36.5141,36.5274,36.4204,36.4672,28700.0
2006-09-22 12:50:00,54.51,54.63,54.44,54.55,86900.0,36.4605,36.5408,36.4137,36.4873,86900.0
2006-09-22 13:00:00,54.53,54.55,54.39,54.51,52500.0,36.4739,36.4873,36.3803,36.4605,52500.0
2006-09-22 13:10:00,54.52,54.54,54.28,54.5,43100.0,36.4672,36.4806,36.3067,36.4539,43100.0
2006-09-22 13:20:00,54.47,54.52,54.42,54.43,22100.0,36.4338,36.4672,36.4003,36.407,22100.0
2006-09-22 13:30:00,54.43,54.48,54.35,54.35,20200.0,36.407,36.4405,36.3535,36.3535,20200.0
2006-09-22 13:40:00,54.34,54.49,54.32,54.41,32500.0,36.3468,36.4472,36.3335,36.3937,32500.0
2006-09-22 13:50:00,54.37,54.49,54.33,54.45,34300.0,36.3669,36.4472,36.3401,36.4204,34300.0
2006-09-22 14:00:00,54.45,54.45,54.34,54.34,44600.0,36.4204,36.4204,36.3468,36.3468,44600.0
2006-09-22 14:10:00,54.32,54.45,54.31,54.35,18300.0,36.3335,36.4204,36.3268,36.3535,18300.0
2006-09-22 14:20:00,54.31,54.42,54.29,54.33,32900.0,36.3268,36.4003,36.3134,36.3401,32900.0
2006-09-22 14:30:00,54.33,54.34,54.27,54.3,28900.0,36.3401,36.3468,36.3,36.3201,28900.0
2006-09-22 14:40:00,54.3,54.4,54.22,54.36,29400.0,36.3201,36.387,36.2666,36.3602,29400.0
2006-09-22 14:50:00,54.37,54.42,54.21,54.23,56700.0,36.3669,36.4003,36.2599,36.2733,56700.0
2006-09-22 15:00:00,54.24,54.44,54.23,54.44,53000.0,36.2799,36.4137,36.2733,36.4137,53000.0
2006-09-22 15:10:00,54.44,54.49,54.4,54.44,49800.0,36.4137,36.4472,36.387,36.4137,49800.0
2006-09-22 15:20:00,54.4,54.45,54.29,54.29,50200.0,36.387,36.4204,36.3134,36.3134,50200.0
2006-09-22 15:30:00,54.29,54.41,54.23,54.41,42800.0,36.3134,36.3937,36.2733,36.3937,42800.0
2006-09-22 15:40:00,54.38,54.43,54.33,54.42,33000.0,36.3736,36.407,36.3401,36.4003,33000.0
2006-09-22 15:50:00,54.42,54.52,54.4,54.45,65900.0,36.4003,36.4672,36.387,36.4204,65900.0
2006-09-25 09:30:00,54.7,54.8,54.6,54.69,68500.0,36.5876,36.6545,36.5207,36.5809,68500.0
2006-09-25 09:40:00,54.69,54.86,54.59,54.62,49400.0,36.5809,36.6946,36.5141,36.5341,49400.0
2006-09-25 09:50:00,54.62,54.62,54.1,54.11,37000.0,36.5341,36.5341,36.1863,36.193,37000.0
2006-09-25 10:00:00,54.11,54.5,54.11,54.39,41600.0,36.193,36.4539,36.193,36.3803,41600.0
2006-09-25 10:10:00,54.38,54.38,54.12,54.15,40500.0,36.3736,36.3736,36.1997,36.2197,40500.0
2006-09-25 10:20:00,54.12,54.22,53.93,53.97,41300.0,36.1997,36.2666,36.0726,36.0993,41300.0
2006-09-25 10:30:00,53.96,53.98,53.85,53.92,33400.0,36.0927,36.106,36.0191,36.0659,33400.0
2006-09-25 10:40:00,53.92,54.35,53.91,54.03,33700.0,36.0659,36.3535,36.0592,36.1395,33700.0
2006-09-25 10:50:00,54.03,54.15,54.01,54.05,41100.0,36.1395,36.2197,36.1261,36.1529,41100.0
2006-09-25 11:00:00,54.06,54.24,54.06,54.23,38600.0,36.1595,36.2799,36.1595,36.2733,38600.0
2006-09-25 11:10:00,54.23,54.42,54.23,54.39,39900.0,36.2733,36.4003,36.2733,36.3803,39900.0
2006-09-25 11:20:00,54.41,54.48,54.38,54.45,58300.0,36.3937,36.4405,36.3736,36.4204,58300.0
2006-09-25 11:30:00,54.43,54.47,54.31,54.33,23200.0,36.407,36.4338,36.3268,36.3401,23200.0
2006-09-25 11:40:00,54.32,54.35,54.28,54.32,12600.0,36.3335,36.3535,36.3067,36.3335,12600.0
2006-09-25 11:50:00,54.31,54.48,54.31,54.34,27900.0,36.3268,36.4405,36.3268,36.3468,27900.0
2006-09-25 12:00:00,54.34,54.37,54.28,54.33,17100.0,36.3468,36.3669,36.3067,36.3401,17100.0
2006-09-25 12:10:00,54.31,54.47,54.31,54.44,26400.0,36.3268,36.4338,36.3268,36.4137,26400.0
2006-09-25 12:20:00,54.45,54.69,54.45,54.69,23900.0,36.4204,36.5809,36.4204,36.5809,23900.0
2006-09-25 12:30:00,54.69,54.88,54.67,54.85,74800.0,36.5809,36.708,36.5676,36.688,74800.0
2006-09-25 12:40:00,54.85,54.97,54.85,54.95,10500.0,36.688,36.7682,36.688,36.7548,10500.0
2006-09-25 12:50:00,54.95,55.03,54.88,55.01,30600.0,36.7548,36.8084,36.708,36.795,30600.0
2006-09-25 13:00:00,55.0,55.14,54.95,55.0,22600.0,36.7883,36.8819,36.7548,36.7883,22600.0
2006-09-25 13:10:00,54.99,55.0,54.91,54.91,11600.0,36.7816,36.7883,36.7281,36.7281,11600.0
2006-09-25 13:20:00,54.87,54.87,54.67,54.72,24000.0,36.7013,36.7013,36.5676,36.601,24000.0
2006-09-25 13:30:00,54.7,54.73,54.63,54.72,13600.0,36.5876,36.6077,36.5408,36.601,13600.0
2006-09-25 13:40:00,54.73,54.88,54.7,54.86,29700.0,36.6077,36.708,36.5876,36.6946,29700.0
2006-09-25 13:50:00,54.86,54.93,54.69,54.69,28400.0,36.6946,36.7415,36.5809,36.5809,28400.0
2006-09-25 14:00:00,54.69,54.92,54.68,54.89,29500.0,36.5809,36.7348,36.5743,36.7147,29500.0
2006-09-25 14:10:00,54.89,54.95,54.73,54.75,22400.0,36.7147,36.7548,36.6077,36.6211,22400.0
2006-09-25 14:20:00,54.76,54.82,54.68,54.76,27100.0,36.6278,36.6679,36.5743,36.6278,27100.0
2006-09-25 14:30:00,54.75,55.12,54.75,55.06,23000.0,36.6211,36.8686,36.6211,36.8284,23000.0
2006-09-25 14:40:00,55.06,55.14,54.97,55.02,18200.0,36.8284,36.8819,36.7682,36.8017,18200.0
2006-09-25 14:50:00,55.01,55.2,54.93,55.04,32900.0,36.795,36.9221,36.7415,36.815,32900.0
2006-09-25 15:00:00,55.06,55.17,55.0,55.17,21500.0,36.8284,36.902,36.7883,36.902,21500.0
2006-09-25 15:10:00,55.15,55.25,55.13,55.18,34600.0,36.8886,36.9555,36.8752,36.9087,34600.0
2006-09-25 15:20:00,55.17,55.22,55.12,55.16,41300.0,36.902,36.9354,36.8686,36.8953,41300.0
2006-09-25 15:30:00,55.15,55.15,55.02,55.1,47500.0,36.8886,36.8886,36.8017,36.8552,47500.0
2006-09-25 15:40:00,55.1,55.16,55.06,55.15,37300.0,36.8552,36.8953,36.8284,36.8886,37300.0
2006-09-25 15:50:00,55.16,55.31,55.16,55.17,106400.0,36.8953,36.9956,36.8953,36.902,106400.0
2006-09-26 09:30:00,54.75,54.95,54.62,54.85,44900.0,36.6211,36.7548,36.5341,36.688,44900.0
2006-09-26 09:40:00,54.85,55.1,54.78,54.88,23100.0,36.688,36.8552,36.6411,36.708,23100.0
2006-09-26 09:50:00,54.81,55.36,54.74,55.3,25700.0,36.6612,37.0291,36.6144,36.989,25700.0
2006-09-26 10:00:00,55.34,55.58,55.34,55.58,33900.0,37.0157,37.1762,37.0157,37.1762,33900.0
2006-09-26 10:10:00,55.58,55.74,55.5,55.5,19300.0,37.1762,37.2833,37.1227,37.1227,19300.0
2006-09-26 10:20:00,55.49,55.83,55.48,55.83,50400.0,37.116,37.3435,37.1094,37.3435,50400.0
2006-09-26 10:30:00,55.83,55.93,55.63,55.92,62200.0,37.3435,37.4103,37.2097,37.4037,62200.0
2006-09-26 10:40:00,55.91,56.09,55.88,55.9,116000.0,37.397,37.5174,37.3769,37.3903,116000.0
2006-09-26 10:50:00,55.9,56.02,55.77,56.0,54300.0,37.3903,37.4705,37.3033,37.4572,54300.0
2006-09-26 11:00:00,55.96,56.1,55.96,56.08,31300.0,37.4304,37.5241,37.4304,37.5107,31300.0
2006-09-26 11:10:00,56.06,56.07,55.95,56.01,22400.0,37.4973,37.504,37.4237,37.4639,22400.0
2006-09-26 11:20:00,56.01,56.04,56.0,56.01,19200.0,37.4639,37.4839,37.4572,37.4639,19200.0
2006-09-26 11:30:00,56.01,56.08,55.98,56.0,19000.0,37.4639,37.5107,37.4438,37.4572,19000.0
2006-09-26 11:40:00,56.0,56.04,55.93,55.99,46000.0,37.4572,37.4839,37.4103,37.4505,46000.0
2006-09-26 11:50:00,56.0,56.04,55.75,55.75,61100.0,37.4572,37.4839,37.29,37.29,61100.0
2006-09-26 12:00:00,55.75,55.87,55.64,55.7,33200.0,37.29,37.3702,37.2164,37.2565,33200.0
2006-09-26 12:10:00,55.7,55.75,55.67,55.7,26400.0,37.2565,37.29,37.2364,37.2565,26400.0
2006-09-26 12:20:00,55.7,55.88,55.68,55.83,20200.0,37.2565,37.3769,37.2431,37.3435,20200.0
2006-09-26 12:30:00,55.83,55.83,55.58,55.58,26000.0,37.3435,37.3435,37.1762,37.1762,26000.0
2006-09-26 12:40:00,55.58,55.74,55.56,55.71,30900.0,37.1762,37.2833,37.1629,37.2632,30900.0
2006-09-26 12:50:00,55.71,55.97,55.69,55.97,32600.0,37.2632,37.4371,37.2498,37.4371,32600.0
2006-09-26 13:00:00,55.97,55.97,55.88,55.95,13900.0,37.4371,37.4371,37.3769,37.4237,13900.0
2006-09-26 13:10:00,55.95,55.95,55.79,55.91,22600.0,37.4237,37.4237,37.3167,37.397,22600.0
2006-09-26 13:20:00,55.92,56.05,55.82,56.05,24300.0,37.4037,37.4906,37.3368,37.4906,24300.0
2006-09-26 13:30:00,56.06,56.07,55.88,55.88,11000.0,37.4973,37.504,37.3769,37.3769,11000.0
2006-09-26 13:40:00,55.87,55.97,55.87,55.97,16100.0,37.3702,37.4371,37.3702,37.4371,16100.0
2006-09-26 13:50:00,55.97,56.1,55.92,55.92,19000.0,37.4371,37.5241,37.4037,37.4037,19000.0
2006-09-26 14:00:00,55.93,56.07,55.86,55.86,18300.0,37.4103,37.504,37.3635,37.3635,18300.0
2006-09-26 14:10:00,55.86,56.0,55.79,55.81,28900.0,37.3635,37.4572,37.3167,37.3301,28900.0
2006-09-26 14:20:00,55.81,56.05,55.8,55.95,41000.0,37.3301,37.4906,37.3234,37.4237,41000.0
2006-09-26 14:30:00,55.95,56.09,55.95,56.04,25500.0,37.4237,37.5174,37.4237,37.4839,25500.0
2006-09-26 14:40:00,56.03,56.12,55.97,56.04,24000.0,37.4772,37.5374,37.4371,37.4839,24000.0
2006-09-26 14:50:00,56.04,56.22,55.98,56.13,34600.0,37.4839,37.6043,37.4438,37.5441,34600.0
2006-09-26 15:00:00,56.1,56.12,55.95,56.07,23600.0,37.5241,37.5374,37.4237,37.504,23600.0
2006-09-26 15:10:00,56.06,56.24,56.06,56.23,45900.0,37.4973,37.6177,37.4973,37.611,45900.0
2006-09-26 15:20:00,56.23,56.3,56.19,56.3,54200.0,37.611,37.6578,37.5843,37.6578,54200.0
2006-09-26 15:30:00,56.3,56.43,56.28,56.39,41200.0,37.6578,37.7448,37.6445,37.718,41200.0
2006-09-26 15:40:00,56.38,56.38,56.19,56.28,41900.0,37.7113,37.7113,37.5843,37.6445,41900.0
2006-09-26 15:50:00,56.28,56.55,56.28,56.42,120400.0,37.6445,37.8251,37.6445,37.7381,120400.0
2006-09-27 09:30:00,56.19,56.32,55.79,56.32,43200.0,37.5843,37.6712,37.3167,37.6712,43200.0
2006-09-27 09:40:00,56.28,56.5,56.2,56.39,40300.0,37.6445,37.7916,37.5909,37.718,40300.0
2006-09-27 09:50:00,56.38,56.5,56.29,56.29,34000.0,37.7113,37.7916,37.6511,37.6511,34000.0
2006-09-27 10:00:00,56.31,56.61,56.31,56.59,38800.0,37.6645,37.8652,37.6645,37.8518,38800.0
2006-09-27 10:10:00,56.6,56.61,56.39,56.48,27900.0,37.8585,37.8652,37.718,37.7782,27900.0
2006-09-27 10:20:00,56.48,56.73,56.45,56.71,23900.0,37.7782,37.9455,37.7582,37.9321,23900.0
2006-09-27 10:30:00,56.72,57.0,56.7,56.91,34800.0,37.9388,38.126,37.9254,38.0658,34800.0
2006-09-27 10:40:00,56.88,56.89,56.7,56.71,15700.0,38.0458,38.0525,37.9254,37.9321,15700.0
2006-09-27 10:50:00,56.76,56.99,56.7,56.99,28800.0,37.9655,38.1194,37.9254,38.1194,28800.0
2006-09-27 11:00:00,56.99,57.08,56.92,57.08,70400.0,38.1194,38.1796,38.0725,38.1796,70400.0
2006-09-27 11:10:00,57.08,57.13,56.97,57.07,36800.0,38.1796,38.213,38.106,38.1729,36800.0
2006-09-27 11:20:00,57.08,57.17,57.02,57.02,28000.0,38.1796,38.2398,38.1394,38.1394,28000.0
2006-09-27 11:30:00,57.08,57.26,57.05,57.17,43900.0,38.1796,38.3,38.1595,38.2398,43900.0
2006-09-27 11:40:00,57.16,57.18,57.06,57.14,28100.0,38.2331,38.2464,38.1662,38.2197,28100.0
2006-09-27 11:50:00,57.13,57.14,56.98,57.12,15900.0,38.213,38.2197,38.1127,38.2063,15900.0
2006-09-27 12:00:00,57.09,57.1,56.96,56.97,20500.0,38.1862,38.1929,38.0993,38.106,20500.0
2006-09-27 12:10:00,56.96,57.01,56.85,56.86,19900.0,38.0993,38.1327,38.0257,38.0324,19900.0
2006-09-27 12:20:00,56.86,56.89,56.83,56.83,36500.0,38.0324,38.0525,38.0123,38.0123,36500.0
2006-09-27 12:30:00,56.83,56.91,56.82,56.86,16600.0,38.0123,38.0658,38.0057,38.0324,16600.0
2006-09-27 12:40:00,56.87,56.98,56.86,56.97,31300.0,38.0391,38.1127,38.0324,38.106,31300.0
2006-09-27 12:50:00,56.97,57.04,56.95,56.96,17600.0,38.106,38.1528,38.0926,38.0993,17600.0
2006-09-27 13:00:00,56.97,57.09,56.96,56.99,36700.0,38.106,38.1862,38.0993,38.1194,36700.0
2006-09-27 13:10:00,56.99,57.03,56.99,57.03,34700.0,38.1194,38.1461,38.1194,38.1461,34700.0
2006-09-27 13:20:00,57.03,57.14,57.0,57.08,34300.0,38.1461,38.2197,38.126,38.1796,34300.0
2006-09-27 13:30:00,57.07,57.08,56.92,56.94,34000.0,38.1729,38.1796,38.0725,38.0859,34000.0
2006-09-27 13:40:00,56.95,57.03,56.84,56.91,27500.0,38.0926,38.1461,38.019,38.0658,27500.0
2006-09-27 13:50:00,56.91,57.06,56.88,57.01,17400.0,38.0658,38.1662,38.0458,38.1327,17400.0
2006-09-27 14:00:00,57.02,57.07,56.9,57.07,38400.0,38.1394,38.1729,38.0592,38.1729,38400.0
2006-09-27 14:10:00,57.07,57.1,56.88,56.89,23200.0,38.1729,38.1929,38.0458,38.0525,23200.0
2006-09-27 14:20:00,56.88,57.0,56.81,56.95,27200.0,38.0458,38.126,37.999,38.0926,27200.0
2006-09-27 14:30:00,56.91,56.96,56.86,56.93,23300.0,38.0658,38.0993,38.0324,38.0792,23300.0
2006-09-27 14:40:00,56.95,56.95,56.8,56.83,24500.0,38.0926,38.0926,37.9923,38.0123,24500.0
2006-09-27 14:50:00,56.83,57.02,56.82,57.0,28100.0,38.0123,38.1394,38.0057,38.126,28100.0
2006-09-27 15:00:00,57.02,57.03,56.79,56.8,22100.0,38.1394,38.1461,37.9856,37.9923,22100.0
2006-09-27 15:10:00,56.75,56.96,56.72,56.95,22800.0,37.9588,38.0993,37.9388,38.0926,22800.0
2006-09-27 15:20:00,56.93,56.99,56.85,56.95,36000.0,38.0792,38.1194,38.0257,38.0926,36000.0
2006-09-27 15:30:00,56.97,57.1,56.96,56.99,32300.0,38.106,38.1929,38.0993,38.1194,32300.0
2006-09-27 15:40:00,57.0,57.05,56.91,57.01,34000.0,38.126,38.1595,38.0658,38.1327,34000.0
2006-09-27 15:50:00,57.01,57.06,57.0,57.06,44800.0,38.1327,38.1662,38.126,38.1662,44800.0
2006-09-28 09:30:00,57.12,57.45,56.95,57.44,132700.0,38.2063,38.427,38.0926,38.4204,132700.0
2006-09-28 09:40:00,57.43,57.79,57.43,57.56,57400.0,38.4137,38.6545,38.4137,38.5006,57400.0
2006-09-28 09:50:00,57.55,57.56,57.26,57.31,42400.0,38.4939,38.5006,38.3,38.3334,42400.0
2006-09-28 10:00:00,57.3,57.45,57.17,57.23,30500.0,38.3267,38.427,38.2398,38.2799,30500.0
2006-09-28 10:10:00,57.21,57.29,57.15,57.2,20200.0,38.2665,38.32,38.2264,38.2598,20200.0
2006-09-28 10:20:00,57.18,57.45,57.14,57.33,32700.0,38.2464,38.427,38.2197,38.3468,32700.0
2006-09-28 10:30:00,57.33,57.46,57.33,57.34,22400.0,38.3468,38.4337,38.3468,38.3535,22400.0
2006-09-28 10:40:00,57.33,57.34,57.21,57.22,30100.0,38.3468,38.3535,38.2665,38.2732,30100.0
2006-09-28 10:50:00,57.2,57.27,57.2,57.21,28000.0,38.2598,38.3066,38.2598,38.2665,28000.0
2006-09-28 11:00:00,57.2,57.26,57.16,57.16,15800.0,38.2598,38.3,38.2331,38.2331,15800.0
2006-09-28 11:10:00,57.16,57.19,57.07,57.07,31900.0,38.2331,38.2531,38.1729,38.1729,31900.0
2006-09-28 11:20:00,57.07,57.14,57.01,57.02,17300.0,38.1729,38.2197,38.1327,38.1394,17300.0
2006-09-28 11:30:00,57.03,57.05,56.94,56.95,14900.0,38.1461,38.1595,38.0859,38.0926,14900.0
2006-09-28 11:40:00,56.95,56.95,56.83,56.84,40300.0,38.0926,38.0926,38.0123,38.019,40300.0
2006-09-28 11:50:00,56.84,56.84,56.74,56.82,9100.0,38.019,38.019,37.9521,38.0057,9100.0
2006-09-28 12:00:00,56.8,56.82,56.73,56.73,12000.0,37.9923,38.0057,37.9455,37.9455,12000.0
2006-09-28 12:10:00,56.71,56.94,56.71,56.94,12600.0,37.9321,38.0859,37.9321,38.0859,12600.0
2006-09-28 12:20:00,56.93,56.97,56.87,56.96,11200.0,38.0792,38.106,38.0391,38.0993,11200.0
2006-09-28 12:30:00,56.95,57.08,56.95,57.08,17300.0,38.0926,38.1796,38.0926,38.1796,17300.0
2006-09-28 12:40:00,57.08,57.17,57.03,57.14,30400.0,38.1796,38.2398,38.1461,38.2197,30400.0
2006-09-28 12:50:00,57.14,57.22,57.08,57.08,16200.0,38.2197,38.2732,38.1796,38.1796,16200.0
2006-09-28 13:00:00,57.08,57.13,57.04,57.08,17000.0,38.1796,38.213,38.1528,38.1796,17000.0
2006-09-28 13:10:00,57.09,57.14,57.07,57.1,9300.0,38.1862,38.2197,38.1729,38.1929,9300.0
2006-09-28 13:20:00,57.09,57.29,57.09,57.13,31300.0,38.1862,38.32,38.1862,38.213,31300.0
2006-09-28 13:30:00,57.13,57.16,57.11,57.12,8700.0,38.213,38.2331,38.1996,38.2063,8700.0
2006-09-28 13:40:00,57.1,57.12,57.05,57.08,20000.0,38.1929,38.2063,38.1595,38.1796,20000.0
2006-09-28 13:50:00,57.12,57.14,57.03,57.1,20200.0,38.2063,38.2197,38.1461,38.1929,20200.0
2006-09-28 14:00:00,57.11,57.23,57.09,57.23,22100.0,38.1996,38.2799,38.1862,38.2799,22100.0
2006-09-28 14:10:00,57.22,57.27,57.17,57.19,45300.0,38.2732,38.3066,38.2398,38.2531,45300.0
2006-09-28 14:20:00,57.2,57.22,57.16,57.21,17300.0,38.2598,38.2732,38.2331,38.2665,17300.0
2006-09-28 14:30:00,57.22,57.36,57.18,57.34,32500.0,38.2732,38.3668,38.2464,38.3535,32500.0
2006-09-28 14:40:00,57.37,57.46,57.36,57.4,21500.0,38.3735,38.4337,38.3668,38.3936,21500.0
2006-09-28 14:50:00,57.4,57.55,57.38,57.49,19700.0,38.3936,38.4939,38.3802,38.4538,19700.0
2006-09-28 15:00:00,57.46,57.46,57.27,57.32,22500.0,38.4337,38.4337,38.3066,38.3401,22500.0
2006-09-28 15:10:00,57.32,57.35,57.29,57.31,6700.0,38.3401,38.3602,38.32,38.3334,6700.0
2006-09-28 15:20:00,57.31,57.36,57.19,57.19,27700.0,38.3334,38.3668,38.2531,38.2531,27700.0
2006-09-28 15:30:00,57.19,57.22,57.16,57.18,13200.0,38.2531,38.2732,38.2331,38.2464,13200.0
2006-09-28 15:40:00,57.2,57.35,57.17,57.32,38600.0,38.2598,38.3602,38.2398,38.3401,38600.0
2006-09-28 15:50:00,57.3,57.45,57.3,57.45,83700.0,38.3267,38.427,38.3267,38.427,83700.0
2006-09-29 09:30:00,57.34,57.6,57.2,57.38,23000.0,38.3535,38.5274,38.2598,38.3802,23000.0
2006-09-29 09:40:00,57.43,57.5,57.08,57.33,24400.0,38.4137,38.4605,38.1796,38.3468,24400.0
2006-09-29 09:50:00,57.28,57.45,57.15,57.29,44100.0,38.3133,38.427,38.2264,38.32,44100.0
2006-09-29 10:00:00,57.32,57.45,57.2,57.45,42600.0,38.3401,38.427,38.2598,38.427,42600.0
2006-09-29 10:10:00,57.44,57.64,57.33,57.61,33100.0,38.4204,38.5541,38.3468,38.5341,33100.0
2006-09-29 10:20:00,57.63,57.63,57.52,57.61,35900.0,38.5474,38.5474,38.4739,38.5341,35900.0
2006-09-29 10:30:00,57.59,57.79,57.57,57.79,44900.0,38.5207,38.6545,38.5073,38.6545,44900.0
2006-09-29 10:40:00,57.75,57.8,57.7,57.7,35400.0,38.6277,38.6612,38.5943,38.5943,35400.0
2006-09-29 10:50:00,57.7,57.85,57.66,57.76,35200.0,38.5943,38.6946,38.5675,38.6344,35200.0
2006-09-29 11:00:00,57.75,57.93,57.75,57.8,34400.0,38.6277,38.7481,38.6277,38.6612,34400.0
2006-09-29 11:10:00,57.8,57.82,57.73,57.77,34500.0,38.6612,38.6745,38.6143,38.6411,34500.0
2006-09-29 11:20:00,57.78,58.65,57.76,57.8,32100.0,38.6478,39.2297,38.6344,38.6612,32100.0
2006-09-29 11:30:00,57.8,58.03,57.8,58.01,43300.0,38.6612,38.815,38.6612,38.8016,43300.0
2006-09-29 11:40:00,58.01,58.09,57.99,58.03,44700.0,38.8016,38.8551,38.7882,38.815,44700.0
2006-09-29 11:50:00,58.01,58.02,57.99,58.0,19800.0,38.8016,38.8083,38.7882,38.7949,19800.0
2006-09-29 12:00:00,58.0,58.07,57.95,57.95,36000.0,38.7949,38.8417,38.7615,38.7615,36000.0
2006-09-29 12:10:00,57.94,57.98,57.86,57.91,47900.0,38.7548,38.7815,38.7013,38.7347,47900.0
2006-09-29 12:20:00,57.9,58.03,57.89,57.94,37700.0,38.728,38.815,38.7214,38.7548,37700.0
2006-09-29 12:30:00,57.92,58.12,57.89,58.04,59700.0,38.7414,38.8752,38.7214,38.8217,59700.0
2006-09-29 12:40:00,58.04,58.13,58.01,58.09,35300.0,38.8217,38.8819,38.8016,38.8551,35300.0
2006-09-29 12:50:00,58.07,58.25,58.07,58.12,57000.0,38.8417,38.9621,38.8417,38.8752,57000.0
2006-09-29 13:00:00,58.12,58.29,57.97,58.0,87500.0,38.8752,38.9889,38.7749,38.7949,87500.0
2006-09-29 13:10:00,58.0,58.1,58.0,58.08,20600.0,38.7949,38.8618,38.7949,38.8484,20600.0
2006-09-29 13:20:00,58.07,58.07,57.83,57.84,38600.0,38.8417,38.8417,38.6812,38.6879,38600.0
2006-09-29 13:30:00,57.85,57.93,57.84,57.89,31400.0,38.6946,38.7481,38.6879,38.7214,31400.0
2006-09-29 13:40:00,57.88,57.91,57.84,57.84,30900.0,38.7147,38.7347,38.6879,38.6879,30900.0
2006-09-29 13:50:00,57.85,58.07,57.84,58.01,46000.0,38.6946,38.8417,38.6879,38.8016,46000.0
2006-09-29 14:00:00,58.06,58.13,57.94,57.96,30000.0,38.8351,38.8819,38.7548,38.7682,30000.0
2006-09-29 14:10:00,57.98,58.07,57.93,57.94,30200.0,38.7815,38.8417,38.7481,38.7548,30200.0
2006-09-29 14:20:00,57.95,57.95,57.83,57.89,18400.0,38.7615,38.7615,38.6812,38.7214,18400.0
2006-09-29 14:30:00,57.89,58.01,57.89,58.01,29600.0,38.7214,38.8016,38.7214,38.8016,29600.0
2006-09-29 14:40:00,58.01,58.08,57.99,58.05,37400.0,38.8016,38.8484,38.7882,38.8284,37400.0
2006-09-29 14:50:00,58.05,58.09,58.0,58.07,48000.0,38.8284,38.8551,38.7949,38.8417,48000.0
2006-09-29 15:00:00,58.07,58.12,58.05,58.11,51200.0,38.8417,38.8752,38.8284,38.8685,51200.0
2006-09-29 15:10:00,58.08,58.13,58.06,58.12,48900.0,38.8484,38.8819,38.8351,38.8752,48900.0
2006-09-29 15:20:00,58.12,58.18,58.1,58.18,35700.0,38.8752,38.9153,38.8618,38.9153,35700.0
2006-09-29 15:30:00,58.17,58.17,58.02,58.02,44800.0,38.9086,38.9086,38.8083,38.8083,44800.0
2006-09-29 15:40:00,58.02,58.14,57.99,58.14,74900.0,38.8083,38.8886,38.7882,38.8886,74900.0
2006-09-29 15:50:00,58.13,58.14,58.05,58.09,485800.0,38.8819,38.8886,38.8284,38.8551,485800.0
2006-10-02 09:30:00,58.35,58.35,57.62,57.7,67000.0,39.029,39.029,38.5408,38.5943,67000.0
2006-10-02 09:40:00,57.58,57.71,57.35,57.68,26500.0,38.514,38.601,38.3602,38.5809,26500.0
2006-10-02 09:50:00,57.66,57.66,57.46,57.48,23900.0,38.5675,38.5675,38.4337,38.4471,23900.0
2006-10-02 10:00:00,57.48,57.6,57.44,57.6,28100.0,38.4471,38.5274,38.4204,38.5274,28100.0
2006-10-02 10:10:00,57.59,57.7,57.51,57.58,35400.0,38.5207,38.5943,38.4672,38.514,35400.0
2006-10-02 10:20:00,57.58,57.71,57.52,57.7,42800.0,38.514,38.601,38.4739,38.5943,42800.0
2006-10-02 10:30:00,57.7,57.75,57.64,57.74,54800.0,38.5943,38.6277,38.5541,38.621,54800.0
2006-10-02 10:40:00,57.73,58.08,57.72,57.94,56300.0,38.6143,38.8484,38.6076,38.7548,56300.0
2006-10-02 10:50:00,57.91,58.05,57.89,58.02,35900.0,38.7347,38.8284,38.7214,38.8083,35900.0
2006-10-02 11:00:00,58.02,58.02,57.85,57.93,17400.0,38.8083,38.8083,38.6946,38.7481,17400.0
2006-10-02 11:10:00,57.95,57.97,57.9,57.94,21700.0,38.7615,38.7749,38.728,38.7548,21700.0
2006-10-02 11:20:00,57.94,57.96,57.78,57.79,19100.0,38.7548,38.7682,38.6478,38.6545,19100.0
2006-10-02 11:30:00,57.8,57.95,57.74,57.92,42800.0,38.6612,38.7615,38.621,38.7414,42800.0
2006-10-02 11:40:00,57.92,57.98,57.9,57.9,23000.0,38.7414,38.7815,38.728,38.728,23000.0
2006-10-02 11:50:00,57.92,58.07,57.92,57.96,25400.0,38.7414,38.8417,38.7414,38.7682,25400.0
2006-10-02 12:00:00,57.94,58.05,57.93,58.0,23500.0,38.7548,38.8284,38.7481,38.7949,23500.0
2006-10-02 12:10:00,57.98,58.0,57.9,57.91,21000.0,38.7815,38.7949,38.728,38.7347,21000.0
2006-10-02 12:20:00,57.93,57.98,57.88,57.88,19200.0,38.7481,38.7815,38.7147,38.7147,19200.0
2006-10-02 12:30:00,57.9,58.06,57.88,58.06,23200.0,38.728,38.8351,38.7147,38.8351,23200.0
2006-10-02 12:40:00,58.06,58.14,58.01,58.06,17200.0,38.8351,38.8886,38.8016,38.8351,17200.0
2006-10-02 12:50:00,58.07,58.07,58.0,58.0,20300.0,38.8417,38.8417,38.7949,38.7949,20300.0
2006-10-02 13:00:00,58.0,58.07,58.0,58.07,20200.0,38.7949,38.8417,38.7949,38.8417,20200.0
2006-10-02 13:10:00,58.05,58.09,58.0,58.01,8700.0,38.8284,38.8551,38.7949,38.8016,8700.0
2006-10-02 13:20:00,58.01,58.02,57.95,57.96,24600.0,38.8016,38.8083,38.7615,38.7682,24600.0
2006-10-02 13:30:00,57.98,58.04,57.96,57.98,22900.0,38.7815,38.8217,38.7682,38.7815,22900.0
2006-10-02 13:40:00,57.98,58.0,57.9,57.9,49100.0,38.7815,38.7949,38.728,38.728,49100.0
2006-10-02 13:50:00,57.9,57.93,57.76,57.9,53800.0,38.728,38.7481,38.6344,38.728,53800.0
2006-10-02 14:00:00,57.9,57.9,57.8,57.8,51300.0,38.728,38.728,38.6612,38.6612,51300.0
2006-10-02 14:10:00,57.81,57.97,57.8,57.89,28200.0,38.6678,38.7749,38.6612,38.7214,28200.0
2006-10-02 14:20:00,57.88,57.9,57.78,57.88,28000.0,38.7147,38.728,38.6478,38.7147,28000.0
2006-10-02 14:30:00,57.88,58.02,57.84,58.0,45200.0,38.7147,38.8083,38.6879,38.7949,45200.0
2006-10-02 14:40:00,58.01,58.08,57.97,58.02,47000.0,38.8016,38.8484,38.7749,38.8083,47000.0
2006-10-02 14:50:00,58.0,58.01,57.92,58.0,55600.0,38.7949,38.8016,38.7414,38.7949,55600.0
2006-10-02 15:00:00,58.0,58.01,57.95,57.98,71500.0,38.7949,38.8016,38.7615,38.7815,71500.0
2006-10-02 15:10:00,57.99,58.12,57.96,58.12,48700.0,38.7882,38.8752,38.7682,38.8752,48700.0
2006-10-02 15:20:00,58.12,58.12,58.04,58.06,57800.0,38.8752,38.8752,38.8217,38.8351,57800.0
2006-10-02 15:30:00,58.06,58.12,58.01,58.01,75300.0,38.8351,38.8752,38.8016,38.8016,75300.0
2006-10-02 15:40:00,58.0,58.09,57.97,58.02,55100.0,38.7949,38.8551,38.7749,38.8083,55100.0
2006-10-02 15:50:00,58.03,58.08,57.98,58.08,61000.0,38.815,38.8484,38.7815,38.8484,61000.0
2006-10-03 09:30:00,58.06,58.06,57.51,57.65,53600.0,38.8351,38.8351,38.4672,38.5608,53600.0
2006-10-03 09:40:00,57.63,57.64,57.47,57.52,32100.0,38.5474,38.5541,38.4404,38.4739,32100.0
2006-10-03 09:50:00,57.51,57.51,57.36,57.38,26300.0,38.4672,38.4672,38.3668,38.3802,26300.0
2006-10-03 10:00:00,57.39,57.4,57.26,57.31,29600.0,38.3869,38.3936,38.3,38.3334,29600.0
2006-10-03 10:10:00,57.3,57.4,57.26,57.3,23700.0,38.3267,38.3936,38.3,38.3267,23700.0
2006-10-03 10:20:00,57.36,57.5,57.35,57.48,40000.0,38.3668,38.4605,38.3602,38.4471,40000.0
2006-10-03 10:30:00,57.48,57.5,57.47,57.48,26500.0,38.4471,38.4605,38.4404,38.4471,26500.0
2006-10-03 10:40:00,57.48,57.49,57.41,57.46,14300.0,38.4471,38.4538,38.4003,38.4337,14300.0
2006-10-03 10:50:00,57.45,57.48,57.4,57.48,18600.0,38.427,38.4471,38.3936,38.4471,18600.0
2006-10-03 11:00:00,57.49,57.56,57.48,57.56,18400.0,38.4538,38.5006,38.4471,38.5006,18400.0
2006-10-03 11:10:00,57.56,57.7,57.54,57.7,19700.0,38.5006,38.5943,38.4872,38.5943,19700.0
2006-10-03 11:20:00,57.69,57.74,57.64,57.65,14300.0,38.5876,38.621,38.5541,38.5608,14300.0
2006-10-03 11:30:00,57.65,57.81,57.65,57.77,35800.0,38.5608,38.6678,38.5608,38.6411,35800.0
2006-10-03 11:40:00,57.74,57.9,57.74,57.86,16300.0,38.621,38.728,38.621,38.7013,16300.0
2006-10-03 11:50:00,57.84,57.97,57.8,57.81,13200.0,38.6879,38.7749,38.6612,38.6678,13200.0
2006-10-03 12:00:00,57.79,57.89,57.78,57.84,18800.0,38.6545,38.7214,38.6478,38.6879,18800.0
2006-10-03 12:10:00,57.82,57.82,57.7,57.72,20400.0,38.6745,38.6745,38.5943,38.6076,20400.0
2006-10-03 12:20:00,57.72,57.72,57.6,57.61,18600.0,38.6076,38.6076,38.5274,38.5341,18600.0
2006-10-03 12:30:00,57.6,57.67,57.53,57.53,15400.0,38.5274,38.5742,38.4806,38.4806,15400.0
2006-10-03 12:40:00,57.52,57.58,57.5,57.54,10500.0,38.4739,38.514,38.4605,38.4872,10500.0
2006-10-03 12:50:00,57.55,57.58,57.52,57.58,11500.0,38.4939,38.514,38.4739,38.514,11500.0
2006-10-03 13:00:00,57.58,57.6,57.53,57.54,27300.0,38.514,38.5274,38.4806,38.4872,27300.0
2006-10-03 13:10:00,57.53,57.59,57.53,57.55,12200.0,38.4806,38.5207,38.4806,38.4939,12200.0
2006-10-03 13:20:00,57.55,57.59,57.54,57.56,20200.0,38.4939,38.5207,38.4872,38.5006,20200.0
2006-10-03 13:30:00,57.53,57.55,57.47,57.5,17100.0,38.4806,38.4939,38.4404,38.4605,17100.0
2006-10-03 13:40:00,57.5,57.6,57.48,57.52,10300.0,38.4605,38.5274,38.4471,38.4739,10300.0
2006-10-03 13:50:00,57.51,57.56,57.48,57.48,9600.0,38.4672,38.5006,38.4471,38.4471,9600.0
2006-10-03 14:00:00,57.51,57.65,57.51,57.58,20000.0,38.4672,38.5608,38.4672,38.514,20000.0
2006-10-03 14:10:00,57.59,57.64,57.5,57.56,25200.0,38.5207,38.5541,38.4605,38.5006,25200.0
2006-10-03 14:20:00,57.56,57.62,57.45,57.47,36400.0,38.5006,38.5408,38.427,38.4404,36400.0
2006-10-03 14:30:00,57.47,57.55,57.4,57.5,80800.0,38.4404,38.4939,38.3936,38.4605,80800.0
2006-10-03 14:40:00,57.47,57.56,57.47,57.5,41100.0,38.4404,38.5006,38.4404,38.4605,41100.0
2006-10-03 14:50:00,57.49,57.55,57.41,57.5,92700.0,38.4538,38.4939,38.4003,38.4605,92700.0
2006-10-03 15:00:00,57.5,57.52,57.45,57.48,68500.0,38.4605,38.4739,38.427,38.4471,68500.0
2006-10-03 15:10:00,57.48,57.54,57.47,57.51,34000.0,38.4471,38.4872,38.4404,38.4672,34000.0
2006-10-03 15:20:00,57.51,57.52,57.46,57.49,52000.0,38.4672,38.4739,38.4337,38.4538,52000.0
2006-10-03 15:30:00,57.49,57.52,57.45,57.49,22100.0,38.4538,38.4739,38.427,38.4538,22100.0
2006-10-03 15:40:00,57.49,57.51,57.41,57.44,163500.0,38.4538,38.4672,38.4003,38.4204,163500.0
2006-10-03 15:50:00,57.44,57.5,57.4,57.49,113100.0,38.4204,38.4605,38.3936,38.4538,113100.0
2006-10-04 09:30:00,57.45,57.9,57.39,57.9,98100.0,38.427,38.728,38.3869,38.728,98100.0
2006-10-04 09:40:00,57.77,57.78,57.59,57.61,15200.0,38.6411,38.6478,38.5207,38.5341,15200.0
2006-10-04 09:50:00,57.62,57.62,57.45,57.54,92400.0,38.5408,38.5408,38.427,38.4872,92400.0
2006-10-04 10:00:00,57.51,57.64,57.43,57.6,26100.0,38.4672,38.5541,38.4137,38.5274,26100.0
2006-10-04 10:10:00,57.6,57.6,57.47,57.48,164000.0,38.5274,38.5274,38.4404,38.4471,164000.0
2006-10-04 10:20:00,57.5,57.56,57.43,57.44,41600.0,38.4605,38.5006,38.4137,38.4204,41600.0
2006-10-04 10:30:00,57.45,57.5,57.32,57.37,56200.0,38.427,38.4605,38.3401,38.3735,56200.0
2006-10-04 10:40:00,57.37,57.4,57.31,57.35,52400.0,38.3735,38.3936,38.3334,38.3602,52400.0
2006-10-04 10:50:00,57.33,57.52,57.3,57.5,39300.0,38.3468,38.4739,38.3267,38.4605,39300.0
2006-10-04 11:00:00,57.52,57.58,57.43,57.52,32400.0,38.4739,38.514,38.4137,38.4739,32400.0
2006-10-04 11:10:00,57.52,57.62,57.51,57.59,25100.0,38.4739,38.5408,38.4672,38.5207,25100.0
2006-10-04 11:20:00,57.59,57.59,57.52,57.57,38300.0,38.5207,38.5207,38.4739,38.5073,38300.0
2006-10-04 11:30:00,57.57,57.57,57.45,57.48,138400.0,38.5073,38.5073,38.427,38.4471,138400.0
2006-10-04 11:40:00,57.5,57.51,57.46,57.5,149400.0,38.4605,38.4672,38.4337,38.4605,149400.0
2006-10-04 11:50:00,57.51,57.59,57.47,57.57,45900.0,38.4672,38.5207,38.4404,38.5073,45900.0
2006-10-04 12:00:00,57.6,57.6,57.51,57.54,21500.0,38.5274,38.5274,38.4672,38.4872,21500.0
2006-10-04 12:10:00,57.54,57.59,57.54,57.57,21500.0,38.4872,38.5207,38.4872,38.5073,21500.0
2006-10-04 12:20:00,57.59,57.59,57.51,57.56,37700.0,38.5207,38.5207,38.4672,38.5006,37700.0
2006-10-04 12:30:00,57.57,57.57,57.49,57.53,36400.0,38.5073,38.5073,38.4538,38.4806,36400.0
2006-10-04 12:40:00,57.53,57.55,57.5,57.52,24500.0,38.4806,38.4939,38.4605,38.4739,24500.0
2006-10-04 12:50:00,57.5,57.53,57.48,57.52,26700.0,38.4605,38.4806,38.4471,38.4739,26700.0
2006-10-04 13:00:00,57.53,57.54,57.47,57.5,41900.0,38.4806,38.4872,38.4404,38.4605,41900.0
2006-10-04 13:10:00,57.5,57.52,57.49,57.52,17100.0,38.4605,38.4739,38.4538,38.4739,17100.0
2006-10-04 13:20:00,57.52,57.52,57.49,57.51,35300.0,38.4739,38.4739,38.4538,38.4672,35300.0
2006-10-04 13:30:00,57.51,57.54,57.49,57.52,50400.0,38.4672,38.4872,38.4538,38.4739,50400.0
2006-10-04 13:40:00,57.52,57.54,57.46,57.5,43600.0,38.4739,38.4872,38.4337,38.4605,43600.0
2006-10-04 13:50:00,57.52,57.55,57.48,57.55,26900.0,38.4739,38.4939,38.4471,38.4939,26900.0
2006-10-04 14:00:00,57.55,57.58,57.51,57.52,16800.0,38.4939,38.514,38.4672,38.4739,16800.0
2006-10-04 14:10:00,57.51,57.72,57.49,57.72,237700.0,38.4672,38.6076,38.4538,38.6076,237700.0
2006-10-04 14:20:00,57.69,57.82,57.66,57.71,41600.0,38.5876,38.6745,38.5675,38.601,41600.0
2006-10-04 14:30:00,57.71,58.0,57.71,58.0,30100.0,38.601,38.7949,38.601,38.7949,30100.0
2006-10-04 14:40:00,57.99,58.02,57.89,57.95,18300.0,38.7882,38.8083,38.7214,38.7615,18300.0
2006-10-04 14:50:00,57.95,58.06,57.94,58.02,17100.0,38.7615,38.8351,38.7548,38.8083,17100.0
2006-10-04 15:00:00,58.01,58.02,57.78,57.79,48200.0,38.8016,38.8083,38.6478,38.6545,48200.0
2006-10-04 15:10:00,57.79,57.83,57.75,57.76,23000.0,38.6545,38.6812,38.6277,38.6344,23000.0
2006-10-04 15:20:00,57.76,57.86,57.74,57.75,24800.0,38.6344,38.7013,38.621,38.6277,24800.0
2006-10-04 15:30:00,57.74,57.83,57.67,57.68,25500.0,38.621,38.6812,38.5742,38.5809,25500.0
2006-10-04 15:40:00,57.69,57.93,57.69,57.91,45400.0,38.5876,38.7481,38.5876,38.7347,45400.0
2006-10-04 15:50:00,57.91,57.98,57.9,57.92,36800.0,38.7347,38.7815,38.728,38.7414,36800.0
2006-10-05 09:30:00,57.76,58.35,57.75,58.25,37200.0,38.6344,39.029,38.6277,38.9621,37200.0
2006-10-05 09:40:00,58.28,58.8,58.28,58.65,32800.0,38.9822,39.33,38.9822,39.2297,32800.0
2006-10-05 09:50:00,58.63,58.9,58.53,58.8,25700.0,39.2163,39.3969,39.1494,39.33,25700.0
2006-10-05 10:00:00,58.89,58.89,58.73,58.79,24800.0,39.3902,39.3902,39.2832,39.3233,24800.0
2006-10-05 10:10:00,58.78,58.79,58.6,58.6,26700.0,39.3167,39.3233,39.1963,39.1963,26700.0
2006-10-05 10:20:00,58.66,58.83,58.66,58.78,20800.0,39.2364,39.3501,39.2364,39.3167,20800.0
2006-10-05 10:30:00,58.78,58.78,58.62,58.67,35600.0,39.3167,39.3167,39.2096,39.2431,35600.0
2006-10-05 10:40:00,58.69,58.88,58.69,58.82,19100.0,39.2565,39.3835,39.2565,39.3434,19100.0
2006-10-05 10:50:00,58.82,59.0,58.71,58.96,30300.0,39.3434,39.4638,39.2698,39.437,30300.0
2006-10-05 11:00:00,58.95,58.99,58.79,58.93,57700.0,39.4304,39.4571,39.3233,39.417,57700.0
2006-10-05 11:10:00,58.93,59.08,58.91,59.02,29200.0,39.417,39.5173,39.4036,39.4772,29200.0
2006-10-05 11:20:00,59.01,59.06,59.0,59.04,22500.0,39.4705,39.5039,39.4638,39.4906,22500.0
2006-10-05 11:30:00,59.04,59.11,59.01,59.06,26100.0,39.4906,39.5374,39.4705,39.5039,26100.0
2006-10-05 11:40:00,59.05,59.16,59.05,59.12,24200.0,39.4972,39.5708,39.4972,39.5441,24200.0
2006-10-05 11:50:00,59.12,59.28,59.11,59.28,28400.0,39.5441,39.6511,39.5374,39.6511,28400.0
2006-10-05 12:00:00,59.28,59.43,59.05,59.29,71300.0,39.6511,39.7514,39.4972,39.6578,71300.0
2006-10-05 12:10:00,59.31,59.59,59.31,59.59,33100.0,39.6712,39.8584,39.6712,39.8584,33100.0
2006-10-05 12:20:00,59.59,59.68,59.48,59.59,31300.0,39.8584,39.9186,39.7849,39.8584,31300.0
2006-10-05 12:30:00,59.59,59.6,59.45,59.48,41900.0,39.8584,39.8651,39.7648,39.7849,41900.0
2006-10-05 12:40:00,59.46,59.6,59.44,59.46,24100.0,39.7715,39.8651,39.7581,39.7715,24100.0
2006-10-05 12:50:00,59.49,59.56,59.49,59.54,9100.0,39.7916,39.8384,39.7916,39.825,9100.0
2006-10-05 13:00:00,59.53,59.59,59.5,59.57,18400.0,39.8183,39.8584,39.7982,39.8451,18400.0
2006-10-05 13:10:00,59.57,59.65,59.56,59.65,15600.0,39.8451,39.8986,39.8384,39.8986,15600.0
2006-10-05 13:20:00,59.65,59.79,59.65,59.78,25900.0,39.8986,39.9922,39.8986,39.9855,25900.0
2006-10-05 13:30:00,59.79,59.81,59.69,59.74,23000.0,39.9922,40.0056,39.9253,39.9588,23000.0
2006-10-05 13:40:00,59.75,59.98,59.74,59.92,26100.0,39.9655,40.1193,39.9588,40.0792,26100.0
2006-10-05 13:50:00,59.92,59.93,59.86,59.86,33500.0,40.0792,40.0859,40.039,40.039,33500.0
2006-10-05 14:00:00,59.86,59.87,59.64,59.76,24000.0,40.039,40.0457,39.8919,39.9722,24000.0
2006-10-05 14:10:00,59.74,59.82,59.7,59.74,28800.0,39.9588,40.0123,39.932,39.9588,28800.0
2006-10-05 14:20:00,59.74,59.83,59.67,59.76,43600.0,39.9588,40.019,39.912,39.9722,43600.0
2006-10-05 14:30:00,59.76,59.83,59.71,59.83,25200.0,39.9722,40.019,39.9387,40.019,25200.0
2006-10-05 14:40:00,59.83,59.91,59.77,59.91,33900.0,40.019,40.0725,39.9788,40.0725,33900.0
2006-10-05 14:50:00,59.91,60.1,59.91,60.07,48000.0,40.0725,40.1996,40.0725,40.1795,48000.0
2006-10-05 15:00:00,60.06,60.2,60.06,60.2,39000.0,40.1728,40.2665,40.1728,40.2665,39000.0
2006-10-05 15:10:00,60.19,60.4,60.19,60.32,48300.0,40.2598,40.4002,40.2598,40.3467,48300.0
2006-10-05 15:20:00,60.32,60.42,60.25,60.25,56800.0,40.3467,40.4136,40.2999,40.2999,56800.0
2006-10-05 15:30:00,60.25,60.26,60.17,60.25,40800.0,40.2999,40.3066,40.2464,40.2999,40800.0
2006-10-05 15:40:00,60.26,60.37,60.19,60.35,47600.0,40.3066,40.3802,40.2598,40.3668,47600.0
2006-10-05 15:50:00,60.34,60.35,60.21,60.23,66100.0,40.3601,40.3668,40.2731,40.2865,66100.0
2006-10-06 09:30:00,59.94,60.15,59.67,59.71,37900.0,40.0926,40.233,39.912,39.9387,37900.0
2006-10-06 09:40:00,59.64,59.9,59.62,59.81,59600.0,39.8919,40.0658,39.8785,40.0056,59600.0
2006-10-06 09:50:00,59.76,59.9,59.69,59.82,52500.0,39.9722,40.0658,39.9253,40.0123,52500.0
2006-10-06 10:00:00,59.87,59.95,59.75,59.78,37300.0,40.0457,40.0992,39.9655,39.9855,37300.0
2006-10-06 10:10:00,59.76,59.84,59.74,59.75,69500.0,39.9722,40.0257,39.9588,39.9655,69500.0
2006-10-06 10:20:00,59.74,59.91,59.7,59.9,42000.0,39.9588,40.0725,39.932,40.0658,42000.0
2006-10-06 10:30:00,59.91,60.03,59.88,60.02,48800.0,40.0725,40.1527,40.0524,40.1461,48800.0
2006-10-06 10:40:00,60.02,60.14,60.02,60.07,22400.0,40.1461,40.2263,40.1461,40.1795,22400.0
2006-10-06 10:50:00,60.08,60.38,60.0,60.37,41100.0,40.1862,40.3869,40.1327,40.3802,41100.0
2006-10-06 11:00:00,60.37,60.37,60.14,60.15,48600.0,40.3802,40.3802,40.2263,40.233,48600.0
2006-10-06 11:10:00,60.14,60.21,60.09,60.15,76800.0,40.2263,40.2731,40.1929,40.233,76800.0
2006-10-06 11:20:00,60.15,60.35,60.12,60.35,41200.0,40.233,40.3668,40.2129,40.3668,41200.0
2006-10-06 11:30:00,60.4,60.54,60.34,60.52,30600.0,40.4002,40.4939,40.3601,40.4805,30600.0
2006-10-06 11:40:00,60.52,60.74,60.32,60.33,41900.0,40.4805,40.6277,40.3467,40.3534,41900.0
2006-10-06 11:50:00,60.31,60.37,60.28,60.35,55900.0,40.34,40.3802,40.32,40.3668,55900.0
2006-10-06 12:00:00,60.35,60.49,60.22,60.22,53900.0,40.3668,40.4604,40.2798,40.2798,53900.0
2006-10-06 12:10:00,60.21,60.21,60.05,60.09,80800.0,40.2731,40.2731,40.1661,40.1929,80800.0
2006-10-06 12:20:00,60.1,60.11,60.05,60.08,56000.0,40.1996,40.2063,40.1661,40.1862,56000.0
2006-10-06 12:30:00,60.1,60.12,59.98,60.01,32400.0,40.1996,40.2129,40.1193,40.1394,32400.0
2006-10-06 12:40:00,60.01,60.07,59.98,60.07,38300.0,40.1394,40.1795,40.1193,40.1795,38300.0
2006-10-06 12:50:00,60.07,60.07,60.0,60.03,19200.0,40.1795,40.1795,40.1327,40.1527,19200.0
2006-10-06 13:00:00,60.03,60.1,60.0,60.0,29300.0,40.1527,40.1996,40.1327,40.1327,29300.0
2006-10-06 13:10:00,60.0,60.1,59.98,60.04,19300.0,40.1327,40.1996,40.1193,40.1594,19300.0
2006-10-06 13:20:00,60.04,60.04,59.9,59.9,16900.0,40.1594,40.1594,40.0658,40.0658,16900.0
2006-10-06 13:30:00,59.92,59.95,59.83,59.88,27300.0,40.0792,40.0992,40.019,40.0524,27300.0
2006-10-06 13:40:00,59.88,60.01,59.83,60.0,23300.0,40.0524,40.1394,40.019,40.1327,23300.0
2006-10-06 13:50:00,60.0,60.14,59.99,60.1,16200.0,40.1327,40.2263,40.126,40.1996,16200.0
2006-10-06 14:00:00,60.11,60.13,59.9,59.92,15900.0,40.2063,40.2196,40.0658,40.0792,15900.0
2006-10-06 14:10:00,59.92,60.0,59.92,59.99,13300.0,40.0792,40.1327,40.0792,40.126,13300.0
2006-10-06 14:20:00,59.99,60.08,59.95,60.08,17900.0,40.126,40.1862,40.0992,40.1862,17900.0
2006-10-06 14:30:00,60.1,60.36,60.08,60.36,18100.0,40.1996,40.3735,40.1862,40.3735,18100.0
2006-10-06 14:40:00,60.34,60.52,60.33,60.49,27500.0,40.3601,40.4805,40.3534,40.4604,27500.0
2006-10-06 14:50:00,60.49,60.65,60.46,60.51,32000.0,40.4604,40.5675,40.4404,40.4738,32000.0
2006-10-06 15:00:00,60.51,60.51,60.29,60.29,17100.0,40.4738,40.4738,40.3267,40.3267,17100.0
2006-10-06 15:10:00,60.3,60.3,60.19,60.27,35300.0,40.3333,40.3333,40.2598,40.3133,35300.0
2006-10-06 15:20:00,60.27,60.29,60.06,60.11,24500.0,40.3133,40.3267,40.1728,40.2063,24500.0
2006-10-06 15:30:00,60.13,60.27,60.11,60.27,24400.0,40.2196,40.3133,40.2063,40.3133,24400.0
2006-10-06 15:40:00,60.29,60.35,60.23,60.25,31400.0,40.3267,40.3668,40.2865,40.2999,31400.0
2006-10-06 15:50:00,60.26,60.49,60.26,60.38,88100.0,40.3066,40.4604,40.3066,40.3869,88100.0
2006-10-09 09:30:00,60.09,60.15,59.87,60.14,23400.0,40.1929,40.233,40.0457,40.2263,23400.0
2006-10-09 09:40:00,60.14,60.14,59.67,60.04,30000.0,40.2263,40.2263,39.912,40.1594,30000.0
2006-10-09 09:50:00,60.04,60.04,59.76,59.81,22700.0,40.1594,40.1594,39.9722,40.0056,22700.0
2006-10-09 10:00:00,59.85,60.03,59.78,59.79,16500.0,40.0324,40.1527,39.9855,39.9922,16500.0
2006-10-09 10:10:00,59.79,59.79,59.73,59.76,25400.0,39.9922,39.9922,39.9521,39.9722,25400.0
2006-10-09 10:20:00,59.75,59.96,59.75,59.92,16900.0,39.9655,40.1059,39.9655,40.0792,16900.0
2006-10-09 10:30:00,59.92,60.02,59.84,60.0,27200.0,40.0792,40.1461,40.0257,40.1327,27200.0
2006-10-09 10:40:00,60.0,60.01,59.92,59.92,18200.0,40.1327,40.1394,40.0792,40.0792,18200.0
2006-10-09 10:50:00,59.92,60.05,59.86,59.94,23100.0,40.0792,40.1661,40.039,40.0926,23100.0
2006-10-09 11:00:00,59.97,60.15,59.94,60.0,16500.0,40.1126,40.233,40.0926,40.1327,16500.0
2006-10-09 11:10:00,60.02,60.02,59.83,59.9,20200.0,40.1461,40.1461,40.019,40.0658,20200.0
2006-10-09 11:20:00,59.9,59.93,59.83,59.9,14900.0,40.0658,40.0859,40.019,40.0658,14900.0
2006-10-09 11:30:00,59.91,59.93,59.83,59.86,28800.0,40.0725,40.0859,40.019,40.039,28800.0
2006-10-09 11:40:00,59.84,59.88,59.73,59.88,20600.0,40.0257,40.0524,39.9521,40.0524,20600.0
2006-10-09 11:50:00,59.88,59.92,59.85,59.87,16900.0,40.0524,40.0792,40.0324,40.0457,16900.0
2006-10-09 12:00:00,59.84,59.88,59.82,59.83,17700.0,40.0257,40.0524,40.0123,40.019,17700.0
2006-10-09 12:10:00,59.85,59.88,59.83,59.88,15900.0,40.0324,40.0524,40.019,40.0524,15900.0
2006-10-09 12:20:00,59.87,59.92,59.82,59.83,14500.0,40.0457,40.0792,40.0123,40.019,14500.0
2006-10-09 12:30:00,59.84,59.92,59.84,59.87,17900.0,40.0257,40.0792,40.0257,40.0457,17900.0
2006-10-09 12:40:00,59.88,59.92,59.86,59.91,24500.0,40.0524,40.0792,40.039,40.0725,24500.0
2006-10-09 12:50:00,59.9,59.92,59.82,59.85,30700.0,40.0658,40.0792,40.0123,40.0324,30700.0
2006-10-09 13:00:00,59.85,59.91,59.85,59.9,17300.0,40.0324,40.0725,40.0324,40.0658,17300.0
2006-10-09 13:10:00,59.91,59.95,59.9,59.95,30000.0,40.0725,40.0992,40.0658,40.0992,30000.0
2006-10-09 13:20:00,59.94,60.08,59.88,60.02,39800.0,40.0926,40.1862,40.0524,40.1461,39800.0
2006-10-09 13:30:00,59.97,60.27,59.97,60.26,27800.0,40.1126,40.3133,40.1126,40.3066,27800.0
2006-10-09 13:40:00,60.27,60.35,60.25,60.35,25600.0,40.3133,40.3668,40.2999,40.3668,25600.0
2006-10-09 13:50:00,60.32,60.32,60.12,60.12,13500.0,40.3467,40.3467,40.2129,40.2129,13500.0
2006-10-09 14:00:00,60.15,60.17,60.09,60.17,11200.0,40.233,40.2464,40.1929,40.2464,11200.0
2006-10-09 14:10:00,60.23,60.39,60.23,60.28,13700.0,40.2865,40.3935,40.2865,40.32,13700.0
2006-10-09 14:20:00,60.3,60.31,60.17,60.3,14200.0,40.3333,40.34,40.2464,40.3333,14200.0
2006-10-09 14:30:00,60.29,60.44,60.26,60.43,16100.0,40.3267,40.427,40.3066,40.4203,16100.0
2006-10-09 14:40:00,60.41,60.43,60.3,60.43,26400.0,40.4069,40.4203,40.3333,40.4203,26400.0
2006-10-09 14:50:00,60.41,60.46,60.29,60.43,21100.0,40.4069,40.4404,40.3267,40.4203,21100.0
2006-10-09 15:00:00,60.43,60.43,60.16,60.18,35700.0,40.4203,40.4203,40.2397,40.2531,35700.0
2006-10-09 15:10:00,60.19,60.24,60.13,60.2,20800.0,40.2598,40.2932,40.2196,40.2665,20800.0
2006-10-09 15:20:00,60.2,60.24,60.16,60.17,22800.0,40.2665,40.2932,40.2397,40.2464,22800.0
2006-10-09 15:30:00,60.18,60.25,60.09,60.09,33900.0,40.2531,40.2999,40.1929,40.1929,33900.0
2006-10-09 15:40:00,60.1,60.23,60.09,60.23,32600.0,40.1996,40.2865,40.1929,40.2865,32600.0
2006-10-09 15:50:00,60.23,60.26,60.16,60.19,46100.0,40.2865,40.3066,40.2397,40.2598,46100.0
2006-10-10 09:30:00,60.13,60.2,60.0,60.11,15000.0,40.2196,40.2665,40.1327,40.2063,15000.0
2006-10-10 09:40:00,60.21,60.27,59.95,59.95,19000.0,40.2731,40.3133,40.0992,40.0992,19000.0
2006-10-10 09:50:00,59.97,59.97,59.65,59.73,54600.0,40.1126,40.1126,39.8986,39.9521,54600.0
2006-10-10 10:00:00,59.72,59.9,59.64,59.82,77300.0,39.9454,40.0658,39.8919,40.0123,77300.0
2006-10-10 10:10:00,59.82,60.02,59.79,59.93,31700.0,40.0123,40.1461,39.9922,40.0859,31700.0
2006-10-10 10:20:00,59.93,60.14,59.8,60.14,27000.0,40.0859,40.2263,39.9989,40.2263,27000.0
2006-10-10 10:30:00,60.16,60.35,60.15,60.18,40000.0,40.2397,40.3668,40.233,40.2531,40000.0
2006-10-10 10:40:00,60.15,60.18,59.95,59.98,28600.0,40.233,40.2531,40.0992,40.1193,28600.0
2006-10-10 10:50:00,59.98,60.06,59.93,59.94,16300.0,40.1193,40.1728,40.0859,40.0926,16300.0
2006-10-10 11:00:00,59.94,59.99,59.78,59.98,28100.0,40.0926,40.126,39.9855,40.1193,28100.0
2006-10-10 11:10:00,59.98,60.06,59.92,60.05,16600.0,40.1193,40.1728,40.0792,40.1661,16600.0
2006-10-10 11:20:00,60.05,60.37,60.03,60.31,93600.0,40.1661,40.3802,40.1527,40.34,93600.0
2006-10-10 11:30:00,60.31,60.35,60.09,60.14,144700.0,40.34,40.3668,40.1929,40.2263,144700.0
2006-10-10 11:40:00,60.2,60.43,60.19,60.38,22900.0,40.2665,40.4203,40.2598,40.3869,22900.0
2006-10-10 11:50:00,60.39,60.41,60.32,60.32,12800.0,40.3935,40.4069,40.3467,40.3467,12800.0
2006-10-10 12:00:00,60.32,60.39,60.2,60.39,23500.0,40.3467,40.3935,40.2665,40.3935,23500.0
2006-10-10 12:10:00,60.38,60.38,60.13,60.13,28600.0,40.3869,40.3869,40.2196,40.2196,28600.0
2006-10-10 12:20:00,60.13,60.17,60.0,60.0,12200.0,40.2196,40.2464,40.1327,40.1327,12200.0
2006-10-10 12:30:00,59.97,59.98,59.86,59.94,28000.0,40.1126,40.1193,40.039,40.0926,28000.0
2006-10-10 12:40:00,59.96,60.02,59.94,59.97,10900.0,40.1059,40.1461,40.0926,40.1126,10900.0
2006-10-10 12:50:00,59.97,60.02,59.92,60.0,14200.0,40.1126,40.1461,40.0792,40.1327,14200.0
2006-10-10 13:00:00,60.0,60.02,59.98,60.0,21900.0,40.1327,40.1461,40.1193,40.1327,21900.0
2006-10-10 13:10:00,59.99,60.03,59.94,59.94,22200.0,40.126,40.1527,40.0926,40.0926,22200.0
2006-10-10 13:20:00,59.92,59.97,59.81,59.82,10800.0,40.0792,40.1126,40.0056,40.0123,10800.0
2006-10-10 13:30:00,59.82,59.82,59.74,59.75,17900.0,40.0123,40.0123,39.9588,39.9655,17900.0
2006-10-10 13:40:00,59.75,59.85,59.74,59.85,22000.0,39.9655,40.0324,39.9588,40.0324,22000.0
2006-10-10 13:50:00,59.84,59.85,59.76,59.79,57100.0,40.0257,40.0324,39.9722,39.9922,57100.0
2006-10-10 14:00:00,59.8,59.85,59.78,59.85,88300.0,39.9989,40.0324,39.9855,40.0324,88300.0
2006-10-10 14:10:00,59.87,59.88,59.79,59.82,26200.0,40.0457,40.0524,39.9922,40.0123,26200.0
2006-10-10 14:20:00,59.82,59.83,59.79,59.8,24400.0,40.0123,40.019,39.9922,39.9989,24400.0
2006-10-10 14:30:00,59.81,59.95,59.8,59.9,21400.0,40.0056,40.0992,39.9989,40.0658,21400.0
2006-10-10 14:40:00,59.88,59.93,59.84,59.91,34100.0,40.0524,40.0859,40.0257,40.0725,34100.0
2006-10-10 14:50:00,59.91,59.99,59.91,59.98,31000.0,40.0725,40.126,40.0725,40.1193,31000.0
2006-10-10 15:00:00,59.99,60.12,59.99,60.07,54200.0,40.126,40.2129,40.126,40.1795,54200.0
2006-10-10 15:10:00,60.04,60.07,60.0,60.03,21400.0,40.1594,40.1795,40.1327,40.1527,21400.0
2006-10-10 15:20:00,60.03,60.21,60.02,60.2,50900.0,40.1527,40.2731,40.1461,40.2665,50900.0
2006-10-10 15:30:00,60.2,60.23,60.17,60.19,46800.0,40.2665,40.2865,40.2464,40.2598,46800.0
2006-10-10 15:40:00,60.17,60.3,60.17,60.27,24100.0,40.2464,40.3333,40.2464,40.3133,24100.0
2006-10-10 15:50:00,60.26,60.26,60.2,60.22,31400.0,40.3066,40.3066,40.2665,40.2798,31400.0
2006-10-11 09:30:00,60.24,60.24,60.01,60.06,25200.0,40.2932,40.2932,40.1394,40.1728,25200.0
2006-10-11 09:40:00,60.06,60.21,60.04,60.12,10300.0,40.1728,40.2731,40.1594,40.2129,10300.0
2006-10-11 09:50:00,60.12,60.18,60.04,60.11,9900.0,40.2129,40.2531,40.1594,40.2063,9900.0
2006-10-11 10:00:00,60.11,60.12,59.81,59.86,25800.0,40.2063,40.2129,40.0056,40.039,25800.0
2006-10-11 10:10:00,59.9,60.04,59.9,60.0,18100.0,40.0658,40.1594,40.0658,40.1327,18100.0
2006-10-11 10:20:00,60.02,60.03,59.91,59.95,14500.0,40.1461,40.1527,40.0725,40.0992,14500.0
2006-10-11 10:30:00,59.98,60.05,59.95,60.03,13800.0,40.1193,40.1661,40.0992,40.1527,13800.0
2006-10-11 10:40:00,60.01,60.01,59.89,59.89,15100.0,40.1394,40.1394,40.0591,40.0591,15100.0
2006-10-11 10:50:00,59.88,60.0,59.86,59.89,17200.0,40.0524,40.1327,40.039,40.0591,17200.0
2006-10-11 11:00:00,59.9,59.9,59.86,59.89,8800.0,40.0658,40.0658,40.039,40.0591,8800.0
2006-10-11 11:10:00,59.87,59.95,59.87,59.9,13300.0,40.0457,40.0992,40.0457,40.0658,13300.0
2006-10-11 11:20:00,59.9,60.0,59.9,59.99,20000.0,40.0658,40.1327,40.0658,40.126,20000.0
2006-10-11 11:30:00,59.97,59.99,59.84,59.9,35500.0,40.1126,40.126,40.0257,40.0658,35500.0
2006-10-11 11:40:00,59.9,59.99,59.89,59.89,18800.0,40.0658,40.126,40.0591,40.0591,18800.0
2006-10-11 11:50:00,59.89,59.92,59.84,59.89,12400.0,40.0591,40.0792,40.0257,40.0591,12400.0
2006-10-11 12:00:00,59.88,59.95,59.82,59.94,33300.0,40.0524,40.0992,40.0123,40.0926,33300.0
2006-10-11 12:10:00,59.92,60.01,59.77,59.77,15900.0,40.0792,40.1394,39.9788,39.9788,15900.0
2006-10-11 12:20:00,59.78,59.82,59.58,59.6,38500.0,39.9855,40.0123,39.8518,39.8651,38500.0
2006-10-11 12:30:00,59.6,59.6,59.5,59.54,38000.0,39.8651,39.8651,39.7982,39.825,38000.0
2006-10-11 12:40:00,59.54,59.75,59.53,59.75,26700.0,39.825,39.9655,39.8183,39.9655,26700.0
2006-10-11 12:50:00,59.75,59.92,59.69,59.71,27200.0,39.9655,40.0792,39.9253,39.9387,27200.0
2006-10-11 13:00:00,59.71,59.85,59.68,59.8,33800.0,39.9387,40.0324,39.9186,39.9989,33800.0
2006-10-11 13:10:00,59.8,59.95,59.75,59.95,45300.0,39.9989,40.0992,39.9655,40.0992,45300.0
2006-10-11 13:20:00,59.98,60.04,59.9,59.93,30200.0,40.1193,40.1594,40.0658,40.0859,30200.0
2006-10-11 13:30:00,59.93,60.07,59.88,60.05,28600.0,40.0859,40.1795,40.0524,40.1661,28600.0
2006-10-11 13:40:00,60.05,60.06,60.0,60.03,22200.0,40.1661,40.1728,40.1327,40.1527,22200.0
2006-10-11 13:50:00,60.02,60.06,59.99,59.99,10100.0,40.1461,40.1728,40.126,40.126,10100.0
2006-10-11 14:00:00,59.99,60.07,59.9,60.06,45300.0,40.126,40.1795,40.0658,40.1728,45300.0
2006-10-11 14:10:00,60.03,60.06,59.9,59.94,71200.0,40.1527,40.1728,40.0658,40.0926,71200.0
2006-10-11 14:20:00,59.95,60.08,59.88,60.01,32400.0,40.0992,40.1862,40.0524,40.1394,32400.0
2006-10-11 14:30:00,60.0,60.02,59.86,59.99,56800.0,40.1327,40.1461,40.039,40.126,56800.0
2006-10-11 14:40:00,59.99,60.04,59.98,60.01,41000.0,40.126,40.1594,40.1193,40.1394,41000.0
2006-10-11 14:50:00,60.0,60.06,59.85,60.01,104100.0,40.1327,40.1728,40.0324,40.1394,104100.0
2006-10-11 15:00:00,59.99,60.03,59.88,59.95,56500.0,40.126,40.1527,40.0524,40.0992,56500.0
2006-10-11 15:10:00,59.95,60.08,59.92,60.0,36900.0,40.0992,40.1862,40.0792,40.1327,36900.0
2006-10-11 15:20:00,60.0,60.1,59.98,60.0,28400.0,40.1327,40.1996,40.1193,40.1327,28400.0
2006-10-11 15:30:00,60.0,60.14,59.95,60.09,45400.0,40.1327,40.2263,40.0992,40.1929,45400.0
2006-10-11 15:40:00,60.09,60.12,59.96,60.03,48900.0,40.1929,40.2129,40.1059,40.1527,48900.0
2006-10-11 15:50:00,60.04,60.17,60.04,60.11,30100.0,40.1594,40.2464,40.1594,40.2063,30100.0
2006-10-12 09:30:00,60.2,60.7,60.17,60.54,38300.0,40.2665,40.6009,40.2464,40.4939,38300.0
2006-10-12 09:40:00,60.58,60.58,60.35,60.39,23500.0,40.5206,40.5206,40.3668,40.3935,23500.0
2006-10-12 09:50:00,60.39,60.52,60.29,60.52,557500.0,40.3935,40.4805,40.3267,40.4805,557500.0
2006-10-12 10:00:00,60.52,60.57,60.38,60.57,43400.0,40.4805,40.5139,40.3869,40.5139,43400.0
2006-10-12 10:10:00,60.57,60.58,60.29,60.35,48400.0,40.5139,40.5206,40.3267,40.3668,48400.0
2006-10-12 10:20:00,60.34,60.47,60.23,60.23,41900.0,40.3601,40.4471,40.2865,40.2865,41900.0
2006-10-12 10:30:00,60.25,60.31,60.01,60.14,39200.0,40.2999,40.34,40.1394,40.2263,39200.0
2006-10-12 10:40:00,60.15,60.19,60.13,60.14,27800.0,40.233,40.2598,40.2196,40.2263,27800.0
2006-10-12 10:50:00,60.15,60.15,60.03,60.04,33600.0,40.233,40.233,40.1527,40.1594,33600.0
2006-10-12 11:00:00,60.03,60.04,59.9,59.95,88100.0,40.1527,40.1594,40.0658,40.0992,88100.0
2006-10-12 11:10:00,59.95,59.99,59.83,59.9,30300.0,40.0992,40.126,40.019,40.0658,30300.0
2006-10-12 11:20:00,59.9,59.9,59.73,59.87,71200.0,40.0658,40.0658,39.9521,40.0457,71200.0
2006-10-12 11:30:00,59.86,59.95,59.85,59.92,76500.0,40.039,40.0992,40.0324,40.0792,76500.0
2006-10-12 11:40:00,59.9,59.91,59.86,59.87,43000.0,40.0658,40.0725,40.039,40.0457,43000.0
2006-10-12 11:50:00,59.87,59.9,59.83,59.89,86100.0,40.0457,40.0658,40.019,40.0591,86100.0
2006-10-12 12:00:00,59.87,59.9,59.86,59.9,76100.0,40.0457,40.0658,40.039,40.0658,76100.0
2006-10-12 12:10:00,59.9,59.9,59.84,59.86,43200.0,40.0658,40.0658,40.0257,40.039,43200.0
2006-10-12 12:20:00,59.85,59.89,59.82,59.88,72600.0,40.0324,40.0591,40.0123,40.0524,72600.0
2006-10-12 12:30:00,59.87,59.94,59.85,59.93,37900.0,40.0457,40.0926,40.0324,40.0859,37900.0
2006-10-12 12:40:00,59.94,60.02,59.93,59.96,30100.0,40.0926,40.1461,40.0859,40.1059,30100.0
2006-10-12 12:50:00,59.98,60.07,59.97,60.06,14400.0,40.1193,40.1795,40.1126,40.1728,14400.0
2006-10-12 13:00:00,60.07,60.09,60.0,60.02,12400.0,40.1795,40.1929,40.1327,40.1461,12400.0
2006-10-12 13:10:00,60.01,60.08,59.97,60.03,18000.0,40.1394,40.1862,40.1126,40.1527,18000.0
2006-10-12 13:20:00,60.04,60.13,60.03,60.13,5600.0,40.1594,40.2196,40.1527,40.2196,5600.0
2006-10-12 13:30:00,60.13,60.19,60.1,60.15,14100.0,40.2196,40.2598,40.1996,40.233,14100.0
2006-10-12 13:40:00,60.15,60.24,60.14,60.21,10200.0,40.233,40.2932,40.2263,40.2731,10200.0
2006-10-12 13:50:00,60.22,60.34,60.21,60.31,14400.0,40.2798,40.3601,40.2731,40.34,14400.0
2006-10-12 14:00:00,60.31,60.4,60.27,60.38,66100.0,40.34,40.4002,40.3133,40.3869,66100.0
2006-10-12 14:10:00,60.38,60.45,60.38,60.4,45500.0,40.3869,40.4337,40.3869,40.4002,45500.0
2006-10-12 14:20:00,60.4,60.52,60.36,60.45,49100.0,40.4002,40.4805,40.3735,40.4337,49100.0
2006-10-12 14:30:00,60.45,60.48,60.39,60.48,27300.0,40.4337,40.4537,40.3935,40.4537,27300.0
2006-10-12 14:40:00,60.48,60.49,60.43,60.45,21000.0,40.4537,40.4604,40.4203,40.4337,21000.0
2006-10-12 14:50:00,60.45,60.52,60.41,60.48,22800.0,40.4337,40.4805,40.4069,40.4537,22800.0
2006-10-12 15:00:00,60.51,60.65,60.48,60.65,29300.0,40.4738,40.5675,40.4537,40.5675,29300.0
2006-10-12 15:10:00,60.68,60.8,60.65,60.78,24100.0,40.5875,40.6678,40.5675,40.6544,24100.0
2006-10-12 15:20:00,60.78,60.94,60.78,60.91,20300.0,40.6544,40.7614,40.6544,40.7414,20300.0
2006-10-12 15:30:00,60.9,60.93,60.86,60.87,22800.0,40.7347,40.7547,40.7079,40.7146,22800.0
2006-10-12 15:40:00,60.86,60.91,60.78,60.88,23900.0,40.7079,40.7414,40.6544,40.7213,23900.0
2006-10-12 15:50:00,60.91,60.92,60.85,60.9,28000.0,40.7414,40.7481,40.7012,40.7347,28000.0
2006-10-13 09:30:00,60.99,61.05,60.64,60.65,25900.0,40.7949,40.835,40.5608,40.5675,25900.0
2006-10-13 09:40:00,60.69,60.87,60.6,60.75,14500.0,40.5942,40.7146,40.534,40.6343,14500.0
2006-10-13 09:50:00,60.77,61.04,60.76,60.96,16300.0,40.6477,40.8283,40.641,40.7748,16300.0
2006-10-13 10:00:00,60.96,61.0,60.85,60.9,14100.0,40.7748,40.8016,40.7012,40.7347,14100.0
2006-10-13 10:10:00,60.9,61.1,60.9,61.02,10700.0,40.7347,40.8684,40.7347,40.8149,10700.0
2006-10-13 10:20:00,61.0,61.08,60.92,61.06,63900.0,40.8016,40.8551,40.7481,40.8417,63900.0
2006-10-13 10:30:00,61.05,61.29,61.05,61.29,54600.0,40.835,40.9955,40.835,40.9955,54600.0
2006-10-13 10:40:00,61.3,61.34,61.2,61.26,12400.0,41.0022,41.029,40.9353,40.9755,12400.0
2006-10-13 10:50:00,61.23,61.5,61.23,61.5,28100.0,40.9554,41.136,40.9554,41.136,28100.0
2006-10-13 11:00:00,61.49,61.6,61.27,61.28,34900.0,41.1293,41.2029,40.9822,40.9888,34900.0
2006-10-13 11:10:00,61.29,61.4,61.26,61.34,15800.0,40.9955,41.0691,40.9755,41.029,15800.0
2006-10-13 11:20:00,61.35,61.38,61.19,61.35,19600.0,41.0357,41.0557,40.9286,41.0357,19600.0
2006-10-13 11:30:00,61.35,61.55,61.19,61.5,80500.0,41.0357,41.1694,40.9286,41.136,80500.0
2006-10-13 11:40:00,61.51,61.53,61.44,61.51,19700.0,41.1427,41.1561,41.0959,41.1427,19700.0
2006-10-13 11:50:00,61.51,61.54,61.4,61.4,30500.0,41.1427,41.1628,41.0691,41.0691,30500.0
2006-10-13 12:00:00,61.43,61.44,61.26,61.27,16300.0,41.0892,41.0959,40.9755,40.9822,16300.0
2006-10-13 12:10:00,61.29,61.44,61.29,61.42,8900.0,40.9955,41.0959,40.9955,41.0825,8900.0
2006-10-13 12:20:00,61.49,61.49,61.28,61.45,33400.0,41.1293,41.1293,40.9888,41.1026,33400.0
2006-10-13 12:30:00,61.4,61.43,61.34,61.35,7500.0,41.0691,41.0892,41.029,41.0357,7500.0
2006-10-13 12:40:00,61.35,61.35,61.29,61.33,9500.0,41.0357,41.0357,40.9955,41.0223,9500.0
2006-10-13 12:50:00,61.36,61.45,61.26,61.28,51000.0,41.0424,41.1026,40.9755,40.9888,51000.0
2006-10-13 13:00:00,61.27,61.28,61.2,61.23,15500.0,40.9822,40.9888,40.9353,40.9554,15500.0
2006-10-13 13:10:00,61.22,61.36,61.19,61.32,10600.0,40.9487,41.0424,40.9286,41.0156,10600.0
2006-10-13 13:20:00,61.29,61.34,61.24,61.26,63900.0,40.9955,41.029,40.9621,40.9755,63900.0
2006-10-13 13:30:00,61.25,61.3,61.24,61.3,36300.0,40.9688,41.0022,40.9621,41.0022,36300.0
2006-10-13 13:40:00,61.31,61.54,61.31,61.52,34800.0,41.0089,41.1628,41.0089,41.1494,34800.0
2006-10-13 13:50:00,61.52,61.6,61.48,61.6,24300.0,41.1494,41.2029,41.1226,41.2029,24300.0
2006-10-13 14:00:00,61.58,61.73,61.56,61.56,27700.0,41.1895,41.2898,41.1761,41.1761,27700.0
2006-10-13 14:10:00,61.57,61.57,61.49,61.52,13200.0,41.1828,41.1828,41.1293,41.1494,13200.0
2006-10-13 14:20:00,61.49,61.62,61.48,61.59,22500.0,41.1293,41.2163,41.1226,41.1962,22500.0
2006-10-13 14:30:00,61.59,61.63,61.43,61.48,40800.0,41.1962,41.223,41.0892,41.1226,40800.0
2006-10-13 14:40:00,61.47,61.57,61.4,61.47,31800.0,41.1159,41.1828,41.0691,41.1159,31800.0
2006-10-13 14:50:00,61.47,61.51,61.44,61.48,22800.0,41.1159,41.1427,41.0959,41.1226,22800.0
2006-10-13 15:00:00,61.49,61.52,61.45,61.49,23500.0,41.1293,41.1494,41.1026,41.1293,23500.0
2006-10-13 15:10:00,61.51,61.67,61.49,61.55,36500.0,41.1427,41.2497,41.1293,41.1694,36500.0
2006-10-13 15:20:00,61.5,61.69,61.48,61.64,35500.0,41.136,41.2631,41.1226,41.2296,35500.0
2006-10-13 15:30:00,61.63,61.7,61.52,61.68,45500.0,41.223,41.2698,41.1494,41.2564,45500.0
2006-10-13 15:40:00,61.68,61.75,61.6,61.7,43700.0,41.2564,41.3032,41.2029,41.2698,43700.0
2006-10-13 15:50:00,61.7,61.79,61.65,61.73,53900.0,41.2698,41.33,41.2363,41.2898,53900.0
2006-10-16 09:30:00,61.95,62.31,61.9,62.17,54700.0,41.437,41.6778,41.4036,41.5841,54700.0
2006-10-16 09:40:00,62.19,62.35,62.07,62.16,29400.0,41.5975,41.7045,41.5173,41.5775,29400.0
2006-10-16 09:50:00,62.22,62.4,62.22,62.24,29300.0,41.6176,41.738,41.6176,41.631,29300.0
2006-10-16 10:00:00,62.23,62.29,62.17,62.26,29900.0,41.6243,41.6644,41.5841,41.6443,29900.0
2006-10-16 10:10:00,62.26,62.37,62.25,62.37,21200.0,41.6443,41.7179,41.6377,41.7179,21200.0
2006-10-16 10:20:00,62.39,62.45,62.29,62.36,19500.0,41.7313,41.7714,41.6644,41.7112,19500.0
2006-10-16 10:30:00,62.34,62.39,62.29,62.38,18400.0,41.6979,41.7313,41.6644,41.7246,18400.0
2006-10-16 10:40:00,62.36,62.48,62.33,62.37,19800.0,41.7112,41.7915,41.6912,41.7179,19800.0
2006-10-16 10:50:00,62.34,62.4,62.3,62.31,11300.0,41.6979,41.738,41.6711,41.6778,11300.0
2006-10-16 11:00:00,62.33,62.47,62.33,62.44,24100.0,41.6912,41.7848,41.6912,41.7647,24100.0
2006-10-16 11:10:00,62.44,62.49,62.36,62.4,40400.0,41.7647,41.7982,41.7112,41.738,40400.0
2006-10-16 11:20:00,62.4,62.42,62.3,62.34,56100.0,41.738,41.7514,41.6711,41.6979,56100.0
2006-10-16 11:30:00,62.36,62.36,62.23,62.28,31200.0,41.7112,41.7112,41.6243,41.6577,31200.0
2006-10-16 11:40:00,62.28,62.37,62.27,62.29,17500.0,41.6577,41.7179,41.651,41.6644,17500.0
2006-10-16 11:50:00,62.3,62.3,62.16,62.21,20600.0,41.6711,41.6711,41.5775,41.6109,20600.0
2006-10-16 12:00:00,62.18,62.22,62.1,62.13,24100.0,41.5908,41.6176,41.5373,41.5574,24100.0
2006-10-16 12:10:00,62.14,62.29,62.14,62.26,16100.0,41.5641,41.6644,41.5641,41.6443,16100.0
2006-10-16 12:20:00,62.26,62.27,62.2,62.22,17400.0,41.6443,41.651,41.6042,41.6176,17400.0
2006-10-16 12:30:00,62.22,62.28,62.15,62.18,28700.0,41.6176,41.6577,41.5708,41.5908,28700.0
2006-10-16 12:40:00,62.17,62.25,62.17,62.24,12900.0,41.5841,41.6377,41.5841,41.631,12900.0
2006-10-16 12:50:00,62.24,62.24,62.15,62.16,13600.0,41.631,41.631,41.5708,41.5775,13600.0
2006-10-16 13:00:00,62.17,62.25,62.15,62.23,19600.0,41.5841,41.6377,41.5708,41.6243,19600.0
2006-10-16 13:10:00,62.23,62.28,62.21,62.28,25300.0,41.6243,41.6577,41.6109,41.6577,25300.0
2006-10-16 13:20:00,62.27,62.31,62.19,62.19,10400.0,41.651,41.6778,41.5975,41.5975,10400.0
2006-10-16 13:30:00,62.19,62.26,62.19,62.25,21000.0,41.5975,41.6443,41.5975,41.6377,21000.0
2006-10-16 13:40:00,62.25,62.3,62.22,62.23,15000.0,41.6377,41.6711,41.6176,41.6243,15000.0
2006-10-16 13:50:00,62.23,62.26,62.13,62.25,15500.0,41.6243,41.6443,41.5574,41.6377,15500.0
2006-10-16 14:00:00,62.22,62.23,62.17,62.23,11300.0,41.6176,41.6243,41.5841,41.6243,11300.0
2006-10-16 14:10:00,62.2,62.28,62.2,62.26,12700.0,41.6042,41.6577,41.6042,41.6443,12700.0
2006-10-16 14:20:00,62.28,62.31,62.21,62.22,16700.0,41.6577,41.6778,41.6109,41.6176,16700.0
2006-10-16 14:30:00,62.21,62.21,62.17,62.19,8700.0,41.6109,41.6109,41.5841,41.5975,8700.0
2006-10-16 14:40:00,62.19,62.34,62.18,62.33,22600.0,41.5975,41.6979,41.5908,41.6912,22600.0
2006-10-16 14:50:00,62.33,62.34,62.24,62.27,22700.0,41.6912,41.6979,41.631,41.651,22700.0
2006-10-16 15:00:00,62.25,62.26,62.22,62.23,11200.0,41.6377,41.6443,41.6176,41.6243,11200.0
2006-10-16 15:10:00,62.22,62.27,62.22,62.27,32900.0,41.6176,41.651,41.6176,41.651,32900.0
2006-10-16 15:20:00,62.26,62.26,62.18,62.2,19300.0,41.6443,41.6443,41.5908,41.6042,19300.0
2006-10-16 15:30:00,62.19,62.23,62.17,62.18,29400.0,41.5975,41.6243,41.5841,41.5908,29400.0
2006-10-16 15:40:00,62.18,62.25,62.18,62.18,40100.0,41.5908,41.6377,41.5908,41.5908,40100.0
2006-10-16 15:50:00,62.18,62.24,62.17,62.21,42000.0,41.5908,41.631,41.5841,41.6109,42000.0
2006-10-17 09:30:00,61.9,61.94,61.61,61.7,23600.0,41.4036,41.4303,41.2096,41.2698,23600.0
2006-10-17 09:40:00,61.7,61.7,61.36,61.43,29500.0,41.2698,41.2698,41.0424,41.0892,29500.0
2006-10-17 09:50:00,61.41,61.41,61.08,61.35,25100.0,41.0758,41.0758,40.8551,41.0357,25100.0
2006-10-17 10:00:00,61.36,61.51,61.35,61.5,12900.0,41.0424,41.1427,41.0357,41.136,12900.0
2006-10-17 10:10:00,61.52,61.54,61.36,61.46,14300.0,41.1494,41.1628,41.0424,41.1092,14300.0
2006-10-17 10:20:00,61.44,61.46,61.21,61.27,21700.0,41.0959,41.1092,40.942,40.9822,21700.0
2006-10-17 10:30:00,61.27,61.31,61.2,61.27,16300.0,40.9822,41.0089,40.9353,40.9822,16300.0
2006-10-17 10:40:00,61.27,61.31,61.25,61.28,6100.0,40.9822,41.0089,40.9688,40.9888,6100.0
2006-10-17 10:50:00,61.29,61.44,61.27,61.35,19200.0,40.9955,41.0959,40.9822,41.0357,19200.0
2006-10-17 11:00:00,61.36,61.4,61.26,61.28,20100.0,41.0424,41.0691,40.9755,40.9888,20100.0
2006-10-17 11:10:00,61.28,61.43,61.23,61.35,21200.0,40.9888,41.0892,40.9554,41.0357,21200.0
2006-10-17 11:20:00,61.35,61.38,61.29,61.36,15700.0,41.0357,41.0557,40.9955,41.0424,15700.0
2006-10-17 11:30:00,61.35,61.4,61.29,61.32,18500.0,41.0357,41.0691,40.9955,41.0156,18500.0
2006-10-17 11:40:00,61.32,61.33,61.29,61.33,14200.0,41.0156,41.0223,40.9955,41.0223,14200.0
2006-10-17 11:50:00,61.33,61.33,61.25,61.28,21100.0,41.0223,41.0223,40.9688,40.9888,21100.0
2006-10-17 12:00:00,61.29,61.36,61.28,61.33,14900.0,40.9955,41.0424,40.9888,41.0223,14900.0
2006-10-17 12:10:00,61.31,61.5,61.31,61.49,16400.0,41.0089,41.136,41.0089,41.1293,16400.0
2006-10-17 12:20:00,61.5,61.53,61.48,61.53,11500.0,41.136,41.1561,41.1226,41.1561,11500.0
2006-10-17 12:30:00,61.54,61.58,61.45,61.45,11300.0,41.1628,41.1895,41.1026,41.1026,11300.0
2006-10-17 12:40:00,61.43,61.45,61.43,61.45,2700.0,41.0892,41.1026,41.0892,41.1026,2700.0
2006-10-17 12:50:00,61.4,61.42,61.34,61.42,4500.0,41.0691,41.0825,41.029,41.0825,4500.0
2006-10-17 13:00:00,61.42,61.5,61.36,61.49,6400.0,41.0825,41.136,41.0424,41.1293,6400.0
2006-10-17 13:10:00,61.49,61.5,61.42,61.47,13900.0,41.1293,41.136,41.0825,41.1159,13900.0
2006-10-17 13:20:00,61.45,61.46,61.4,61.4,3700.0,41.1026,41.1092,41.0691,41.0691,3700.0
2006-10-17 13:30:00,61.38,61.44,61.38,61.41,5800.0,41.0557,41.0959,41.0557,41.0758,5800.0
2006-10-17 13:40:00,61.38,61.44,61.38,61.41,8100.0,41.0557,41.0959,41.0557,41.0758,8100.0
2006-10-17 13:50:00,61.42,61.46,61.41,61.42,13900.0,41.0825,41.1092,41.0758,41.0825,13900.0
2006-10-17 14:00:00,61.42,61.43,61.3,61.31,14200.0,41.0825,41.0892,41.0022,41.0089,14200.0
2006-10-17 14:10:00,61.33,61.33,61.23,61.23,10900.0,41.0223,41.0223,40.9554,40.9554,10900.0
2006-10-17 14:20:00,61.23,61.23,61.13,61.14,13900.0,40.9554,40.9554,40.8885,40.8952,13900.0
2006-10-17 14:30:00,61.12,61.14,61.03,61.05,14900.0,40.8818,40.8952,40.8216,40.835,14900.0
2006-10-17 14:40:00,61.05,61.15,61.04,61.05,21100.0,40.835,40.9019,40.8283,40.835,21100.0
2006-10-17 14:50:00,61.06,61.19,61.06,61.18,20900.0,40.8417,40.9286,40.8417,40.922,20900.0
2006-10-17 15:00:00,61.18,61.26,61.14,61.23,31600.0,40.922,40.9755,40.8952,40.9554,31600.0
2006-10-17 15:10:00,61.21,61.27,61.12,61.18,31300.0,40.942,40.9822,40.8818,40.922,31300.0
2006-10-17 15:20:00,61.18,61.26,61.15,61.26,27700.0,40.922,40.9755,40.9019,40.9755,27700.0
2006-10-17 15:30:00,61.26,61.27,61.12,61.12,30300.0,40.9755,40.9822,40.8818,40.8818,30300.0
2006-10-17 15:40:00,61.13,61.16,60.86,60.98,47000.0,40.8885,40.9086,40.7079,40.7882,47000.0
2006-10-17 15:50:00,60.98,61.13,60.97,61.1,56200.0,40.7882,40.8885,40.7815,40.8684,56200.0
2006-10-18 09:30:00,61.35,61.86,61.35,61.78,25700.0,41.0357,41.3768,41.0357,41.3233,25700.0
2006-10-18 09:40:00,61.82,61.96,61.71,61.73,21700.0,41.35,41.4437,41.2765,41.2898,21700.0
2006-10-18 09:50:00,61.72,61.89,61.65,61.83,20800.0,41.2832,41.3969,41.2363,41.3567,20800.0
2006-10-18 10:00:00,61.84,61.88,61.65,61.72,27400.0,41.3634,41.3902,41.2363,41.2832,27400.0
2006-10-18 10:10:00,61.71,61.85,61.67,61.74,21200.0,41.2765,41.3701,41.2497,41.2965,21200.0
2006-10-18 10:20:00,61.74,61.74,61.49,61.51,15300.0,41.2965,41.2965,41.1293,41.1427,15300.0
2006-10-18 10:30:00,61.49,61.5,61.29,61.33,9400.0,41.1293,41.136,40.9955,41.0223,9400.0
2006-10-18 10:40:00,61.25,61.26,61.02,61.06,19800.0,40.9688,40.9755,40.8149,40.8417,19800.0
2006-10-18 10:50:00,61.06,61.18,60.98,61.14,36100.0,40.8417,40.922,40.7882,40.8952,36100.0
2006-10-18 11:00:00,61.17,61.19,60.94,61.0,12800.0,40.9153,40.9286,40.7614,40.8016,12800.0
2006-10-18 11:10:00,61.05,61.15,61.0,61.06,10200.0,40.835,40.9019,40.8016,40.8417,10200.0
2006-10-18 11:20:00,61.1,61.24,61.09,61.19,15000.0,40.8684,40.9621,40.8618,40.9286,15000.0
2006-10-18 11:30:00,61.19,61.29,61.12,61.18,10100.0,40.9286,40.9955,40.8818,40.922,10100.0
2006-10-18 11:40:00,61.19,61.33,61.19,61.33,31300.0,40.9286,41.0223,40.9286,41.0223,31300.0
2006-10-18 11:50:00,61.32,61.35,61.23,61.23,7200.0,41.0156,41.0357,40.9554,40.9554,7200.0
2006-10-18 12:00:00,61.23,61.28,61.22,61.22,7500.0,40.9554,40.9888,40.9487,40.9487,7500.0
2006-10-18 12:10:00,61.21,61.26,61.17,61.23,6500.0,40.942,40.9755,40.9153,40.9554,6500.0
2006-10-18 12:20:00,61.2,61.29,61.13,61.15,15400.0,40.9353,40.9955,40.8885,40.9019,15400.0
2006-10-18 12:30:00,61.13,61.15,61.11,61.15,19300.0,40.8885,40.9019,40.8751,40.9019,19300.0
2006-10-18 12:40:00,61.15,61.2,61.11,61.16,14000.0,40.9019,40.9353,40.8751,40.9086,14000.0
2006-10-18 12:50:00,61.15,61.2,61.09,61.2,13500.0,40.9019,40.9353,40.8618,40.9353,13500.0
2006-10-18 13:00:00,61.18,61.18,61.04,61.04,6900.0,40.922,40.922,40.8283,40.8283,6900.0
2006-10-18 13:10:00,61.04,61.09,61.03,61.04,11700.0,40.8283,40.8618,40.8216,40.8283,11700.0
2006-10-18 13:20:00,61.04,61.04,60.93,60.93,18300.0,40.8283,40.8283,40.7547,40.7547,18300.0
2006-10-18 13:30:00,60.93,61.0,60.87,61.0,68100.0,40.7547,40.8016,40.7146,40.8016,68100.0
2006-10-18 13:40:00,61.0,61.03,60.97,61.0,18400.0,40.8016,40.8216,40.7815,40.8016,18400.0
2006-10-18 13:50:00,61.0,61.15,60.98,61.15,8600.0,40.8016,40.9019,40.7882,40.9019,8600.0
2006-10-18 14:00:00,61.14,61.22,61.03,61.06,9300.0,40.8952,40.9487,40.8216,40.8417,9300.0
2006-10-18 14:10:00,61.05,61.17,61.0,61.14,18300.0,40.835,40.9153,40.8016,40.8952,18300.0
2006-10-18 14:20:00,61.12,61.5,61.11,61.37,45900.0,40.8818,41.136,40.8751,41.049,45900.0
2006-10-18 14:30:00,61.38,61.43,61.32,61.36,21300.0,41.0557,41.0892,41.0156,41.0424,21300.0
2006-10-18 14:40:00,61.36,61.37,61.23,61.34,11000.0,41.0424,41.049,40.9554,41.029,11000.0
2006-10-18 14:50:00,61.33,61.35,61.23,61.35,14400.0,41.0223,41.0357,40.9554,41.0357,14400.0
2006-10-18 15:00:00,61.33,61.34,61.26,61.3,29700.0,41.0223,41.029,40.9755,41.0022,29700.0
2006-10-18 15:10:00,61.28,61.39,61.28,61.3,13100.0,40.9888,41.0624,40.9888,41.0022,13100.0
2006-10-18 15:20:00,61.3,61.36,61.26,61.29,22500.0,41.0022,41.0424,40.9755,40.9955,22500.0
2006-10-18 15:30:00,61.3,61.41,61.28,61.36,17300.0,41.0022,41.0758,40.9888,41.0424,17300.0
2006-10-18 15:40:00,61.37,61.39,61.3,61.39,18800.0,41.049,41.0624,41.0022,41.0624,18800.0
2006-10-18 15:50:00,61.37,61.41,61.33,61.41,23700.0,41.049,41.0758,41.0223,41.0758,23700.0
2006-10-19 09:30:00,61.25,61.3,61.12,61.12,13700.0,40.9688,41.0022,40.8818,40.8818,13700.0
2006-10-19 09:40:00,61.07,61.08,60.88,60.91,25000.0,40.8484,40.8551,40.7213,40.7414,25000.0
2006-10-19 09:50:00,60.91,60.99,60.89,60.96,24900.0,40.7414,40.7949,40.728,40.7748,24900.0
2006-10-19 10:00:00,60.96,61.05,60.9,60.95,25900.0,40.7748,40.835,40.7347,40.7681,25900.0
2006-10-19 10:10:00,60.94,61.04,60.9,60.93,23100.0,40.7614,40.8283,40.7347,40.7547,23100.0
2006-10-19 10:20:00,60.93,61.0,60.93,61.0,27000.0,40.7547,40.8016,40.7547,40.8016,27000.0
2006-10-19 10:30:00,61.0,61.05,60.95,61.0,24200.0,40.8016,40.835,40.7681,40.8016,24200.0
2006-10-19 10:40:00,60.99,61.05,60.91,61.0,22300.0,40.7949,40.835,40.7414,40.8016,22300.0
2006-10-19 10:50:00,61.01,61.06,60.92,61.06,27500.0,40.8082,40.8417,40.7481,40.8417,27500.0
2006-10-19 11:00:00,61.02,61.06,61.0,61.01,20600.0,40.8149,40.8417,40.8016,40.8082,20600.0
2006-10-19 11:10:00,61.0,61.2,61.0,61.13,9400.0,40.8016,40.9353,40.8016,40.8885,9400.0
2006-10-19 11:20:00,61.13,61.21,61.12,61.14,7100.0,40.8885,40.942,40.8818,40.8952,7100.0
2006-10-19 11:30:00,61.11,61.11,61.01,61.1,9800.0,40.8751,40.8751,40.8082,40.8684,9800.0
2006-10-19 11:40:00,61.1,61.1,61.0,61.01,7400.0,40.8684,40.8684,40.8016,40.8082,7400.0
2006-10-19 11:50:00,61.0,61.07,60.98,61.05,20900.0,40.8016,40.8484,40.7882,40.835,20900.0
2006-10-19 12:00:00,61.03,61.13,60.97,61.13,20200.0,40.8216,40.8885,40.7815,40.8885,20200.0
2006-10-19 12:10:00,61.09,61.12,61.0,61.01,9900.0,40.8618,40.8818,40.8016,40.8082,9900.0
2006-10-19 12:20:00,61.0,61.06,60.99,61.06,14900.0,40.8016,40.8417,40.7949,40.8417,14900.0
2006-10-19 12:30:00,61.03,61.05,60.94,61.05,11500.0,40.8216,40.835,40.7614,40.835,11500.0
2006-10-19 12:40:00,61.06,61.1,60.96,61.0,15500.0,40.8417,40.8684,40.7748,40.8016,15500.0
2006-10-19 12:50:00,61.01,61.06,60.98,61.01,14400.0,40.8082,40.8417,40.7882,40.8082,14400.0
2006-10-19 13:00:00,61.01,61.09,60.97,61.08,10400.0,40.8082,40.8618,40.7815,40.8551,10400.0
2006-10-19 13:10:00,61.09,61.27,61.09,61.27,10700.0,40.8618,40.9822,40.8618,40.9822,10700.0
2006-10-19 13:20:00,61.27,61.27,61.18,61.18,13000.0,40.9822,40.9822,40.922,40.922,13000.0
2006-10-19 13:30:00,61.17,61.17,61.08,61.09,17600.0,40.9153,40.9153,40.8551,40.8618,17600.0
2006-10-19 13:40:00,61.09,61.11,61.04,61.08,29800.0,40.8618,40.8751,40.8283,40.8551,29800.0
2006-10-19 13:50:00,61.07,61.08,60.97,61.01,18100.0,40.8484,40.8551,40.7815,40.8082,18100.0
2006-10-19 14:00:00,61.01,61.05,60.99,61.02,29600.0,40.8082,40.835,40.7949,40.8149,29600.0
2006-10-19 14:10:00,61.02,61.1,61.02,61.08,14000.0,40.8149,40.8684,40.8149,40.8551,14000.0
2006-10-19 14:20:00,61.09,61.16,61.03,61.16,15200.0,40.8618,40.9086,40.8216,40.9086,15200.0
2006-10-19 14:30:00,61.16,61.24,61.15,61.23,29300.0,40.9086,40.9621,40.9019,40.9554,29300.0
2006-10-19 14:40:00,61.24,61.24,61.1,61.16,18400.0,40.9621,40.9621,40.8684,40.9086,18400.0
2006-10-19 14:50:00,61.2,61.27,61.19,61.27,11800.0,40.9353,40.9822,40.9286,40.9822,11800.0
2006-10-19 15:00:00,61.3,61.33,61.29,61.31,14200.0,41.0022,41.0223,40.9955,41.0089,14200.0
2006-10-19 15:10:00,61.3,61.38,61.24,61.37,19800.0,41.0022,41.0557,40.9621,41.049,19800.0
2006-10-19 15:20:00,61.38,61.49,61.38,61.48,22900.0,41.0557,41.1293,41.0557,41.1226,22900.0
2006-10-19 15:30:00,61.48,61.5,61.45,61.45,22000.0,41.1226,41.136,41.1026,41.1026,22000.0
2006-10-19 15:40:00,61.47,61.62,61.45,61.61,32600.0,41.1159,41.2163,41.1026,41.2096,32600.0
2006-10-19 15:50:00,61.61,61.62,61.53,61.57,32200.0,41.2096,41.2163,41.1561,41.1828,32200.0
2006-10-20 09:30:00,61.57,61.57,60.68,60.68,87800.0,41.1828,41.1828,40.5875,40.5875,87800.0
2006-10-20 09:40:00,60.68,60.88,60.43,60.44,55800.0,40.5875,40.7213,40.4203,40.427,55800.0
2006-10-20 09:50:00,60.43,60.43,60.13,60.16,72900.0,40.4203,40.4203,40.2196,40.2397,72900.0
2006-10-20 10:00:00,60.26,60.26,60.01,60.22,98500.0,40.3066,40.3066,40.1394,40.2798,98500.0
2006-10-20 10:10:00,60.19,60.28,60.15,60.21,25900.0,40.2598,40.32,40.233,40.2731,25900.0
2006-10-20 10:20:00,60.24,60.3,60.21,60.21,29700.0,40.2932,40.3333,40.2731,40.2731,29700.0
2006-10-20 10:30:00,60.21,60.25,60.13,60.25,72800.0,40.2731,40.2999,40.2196,40.2999,72800.0
2006-10-20 10:40:00,60.2,60.27,60.09,60.13,35700.0,40.2665,40.3133,40.1929,40.2196,35700.0
2006-10-20 10:50:00,60.1,60.15,60.02,60.03,21800.0,40.1996,40.233,40.1461,40.1527,21800.0
2006-10-20 11:00:00,60.03,60.1,60.0,60.05,42600.0,40.1527,40.1996,40.1327,40.1661,42600.0
2006-10-20 11:10:00,60.02,60.09,60.02,60.09,14800.0,40.1461,40.1929,40.1461,40.1929,14800.0
2006-10-20 11:20:00,60.07,60.24,60.06,60.21,38200.0,40.1795,40.2932,40.1728,40.2731,38200.0
2006-10-20 11:30:00,60.22,60.22,60.12,60.15,28700.0,40.2798,40.2798,40.2129,40.233,28700.0
2006-10-20 11:40:00,60.15,60.18,60.13,60.17,30600.0,40.233,40.2531,40.2196,40.2464,30600.0
2006-10-20 11:50:00,60.17,60.34,60.17,60.33,24200.0,40.2464,40.3601,40.2464,40.3534,24200.0
2006-10-20 12:00:00,60.31,60.32,60.26,60.29,12200.0,40.34,40.3467,40.3066,40.3267,12200.0
2006-10-20 12:10:00,60.29,60.34,60.27,60.3,14600.0,40.3267,40.3601,40.3133,40.3333,14600.0
2006-10-20 12:20:00,60.3,60.41,60.3,60.38,8600.0,40.3333,40.4069,40.3333,40.3869,8600.0
2006-10-20 12:30:00,60.39,60.42,60.28,60.3,31400.0,40.3935,40.4136,40.32,40.3333,31400.0
2006-10-20 12:40:00,60.3,60.38,60.26,60.27,15900.0,40.3333,40.3869,40.3066,40.3133,15900.0
2006-10-20 12:50:00,60.28,60.3,60.26,60.26,23000.0,40.32,40.3333,40.3066,40.3066,23000.0
2006-10-20 13:00:00,60.26,60.3,60.22,60.26,45700.0,40.3066,40.3333,40.2798,40.3066,45700.0
2006-10-20 13:10:00,60.25,60.29,60.24,60.27,16200.0,40.2999,40.3267,40.2932,40.3133,16200.0
2006-10-20 13:20:00,60.29,60.31,60.27,60.29,14100.0,40.3267,40.34,40.3133,40.3267,14100.0
2006-10-20 13:30:00,60.3,60.34,60.27,60.31,23100.0,40.3333,40.3601,40.3133,40.34,23100.0
2006-10-20 13:40:00,60.3,60.31,60.27,60.31,12400.0,40.3333,40.34,40.3133,40.34,12400.0
2006-10-20 13:50:00,60.31,60.33,60.28,60.3,9400.0,40.34,40.3534,40.32,40.3333,9400.0
2006-10-20 14:00:00,60.3,60.34,60.24,60.27,18300.0,40.3333,40.3601,40.2932,40.3133,18300.0
2006-10-20 14:10:00,60.29,60.29,60.23,60.27,63400.0,40.3267,40.3267,40.2865,40.3133,63400.0
2006-10-20 14:20:00,60.27,60.3,60.25,60.29,19600.0,40.3133,40.3333,40.2999,40.3267,19600.0
2006-10-20 14:30:00,60.27,60.3,60.27,60.29,17000.0,40.3133,40.3333,40.3133,40.3267,17000.0
2006-10-20 14:40:00,60.29,60.3,60.25,60.29,25400.0,40.3267,40.3333,40.2999,40.3267,25400.0
2006-10-20 14:50:00,60.28,60.35,60.28,60.34,34600.0,40.32,40.3668,40.32,40.3601,34600.0
2006-10-20 15:00:00,60.34,60.34,60.26,60.3,36700.0,40.3601,40.3601,40.3066,40.3333,36700.0
2006-10-20 15:10:00,60.29,60.32,60.25,60.3,20100.0,40.3267,40.3467,40.2999,40.3333,20100.0
2006-10-20 15:20:00,60.3,60.59,60.29,60.57,44900.0,40.3333,40.5273,40.3267,40.5139,44900.0
2006-10-20 15:30:00,60.56,60.61,60.43,60.44,41800.0,40.5073,40.5407,40.4203,40.427,41800.0
2006-10-20 15:40:00,60.45,60.54,60.44,60.51,35800.0,40.4337,40.4939,40.427,40.4738,35800.0
2006-10-20 15:50:00,60.52,60.68,60.52,60.68,42700.0,40.4805,40.5875,40.4805,40.5875,42700.0
2006-10-23 09:30:00,60.2,60.25,60.0,60.06,53700.0,40.2665,40.2999,40.1327,40.1728,53700.0
2006-10-23 09:40:00,60.06,60.24,60.03,60.24,35500.0,40.1728,40.2932,40.1527,40.2932,35500.0
2006-10-23 09:50:00,60.23,60.45,60.11,60.25,86400.0,40.2865,40.4337,40.2063,40.2999,86400.0
2006-10-23 10:00:00,60.25,60.37,60.18,60.35,30500.0,40.2999,40.3802,40.2531,40.3668,30500.0
2006-10-23 10:10:00,60.36,60.44,60.35,60.4,47700.0,40.3735,40.427,40.3668,40.4002,47700.0
2006-10-23 10:20:00,60.36,60.49,60.34,60.46,20700.0,40.3735,40.4604,40.3601,40.4404,20700.0
2006-10-23 10:30:00,60.45,60.55,60.45,60.54,32400.0,40.4337,40.5006,40.4337,40.4939,32400.0
2006-10-23 10:40:00,60.54,60.54,60.41,60.41,32100.0,40.4939,40.4939,40.4069,40.4069,32100.0
2006-10-23 10:50:00,60.42,60.44,60.32,60.38,27500.0,40.4136,40.427,40.3467,40.3869,27500.0
2006-10-23 11:00:00,60.39,60.5,60.31,60.49,44100.0,40.3935,40.4671,40.34,40.4604,44100.0
2006-10-23 11:10:00,60.5,60.53,60.42,60.48,21100.0,40.4671,40.4872,40.4136,40.4537,21100.0
2006-10-23 11:20:00,60.48,60.5,60.32,60.45,16100.0,40.4537,40.4671,40.3467,40.4337,16100.0
2006-10-23 11:30:00,60.45,60.53,60.38,60.5,47200.0,40.4337,40.4872,40.3869,40.4671,47200.0
2006-10-23 11:40:00,60.5,60.53,60.3,60.48,30200.0,40.4671,40.4872,40.3333,40.4537,30200.0
2006-10-23 11:50:00,60.49,60.49,60.38,60.46,18500.0,40.4604,40.4604,40.3869,40.4404,18500.0
2006-10-23 12:00:00,60.42,60.63,60.35,60.63,45400.0,40.4136,40.5541,40.3668,40.5541,45400.0
2006-10-23 12:10:00,60.64,60.68,60.57,60.6,44100.0,40.5608,40.5875,40.5139,40.534,44100.0
2006-10-23 12:20:00,60.6,60.65,60.56,60.62,67600.0,40.534,40.5675,40.5073,40.5474,67600.0
2006-10-23 12:30:00,60.61,60.77,60.6,60.67,38600.0,40.5407,40.6477,40.534,40.5808,38600.0
2006-10-23 12:40:00,60.67,60.86,60.65,60.77,29300.0,40.5808,40.7079,40.5675,40.6477,29300.0
2006-10-23 12:50:00,60.78,60.82,60.67,60.7,22700.0,40.6544,40.6812,40.5808,40.6009,22700.0
2006-10-23 13:00:00,60.69,60.78,60.69,60.76,11100.0,40.5942,40.6544,40.5942,40.641,11100.0
2006-10-23 13:10:00,60.73,60.85,60.69,60.7,17400.0,40.621,40.7012,40.5942,40.6009,17400.0
2006-10-23 13:20:00,60.73,60.78,60.69,60.75,12400.0,40.621,40.6544,40.5942,40.6343,12400.0
2006-10-23 13:30:00,60.75,60.85,60.65,60.85,30500.0,40.6343,40.7012,40.5675,40.7012,30500.0
2006-10-23 13:40:00,60.85,60.91,60.76,60.77,14700.0,40.7012,40.7414,40.641,40.6477,14700.0
2006-10-23 13:50:00,60.76,60.85,60.75,60.82,33700.0,40.641,40.7012,40.6343,40.6812,33700.0
2006-10-23 14:00:00,60.81,60.86,60.75,60.78,45500.0,40.6745,40.7079,40.6343,40.6544,45500.0
2006-10-23 14:10:00,60.79,60.81,60.75,60.78,52600.0,40.6611,40.6745,40.6343,40.6544,52600.0
2006-10-23 14:20:00,60.78,60.78,60.65,60.71,111700.0,40.6544,40.6544,40.5675,40.6076,111700.0
2006-10-23 14:30:00,60.7,60.77,60.61,60.61,51300.0,40.6009,40.6477,40.5407,40.5407,51300.0
2006-10-23 14:40:00,60.61,60.78,60.59,60.77,63100.0,40.5407,40.6544,40.5273,40.6477,63100.0
2006-10-23 14:50:00,60.75,60.77,60.68,60.7,15500.0,40.6343,40.6477,40.5875,40.6009,15500.0
2006-10-23 15:00:00,60.7,60.99,60.66,60.87,63400.0,40.6009,40.7949,40.5741,40.7146,63400.0
2006-10-23 15:10:00,60.89,60.92,60.76,60.77,28500.0,40.728,40.7481,40.641,40.6477,28500.0
2006-10-23 15:20:00,60.77,60.93,60.77,60.85,21400.0,40.6477,40.7547,40.6477,40.7012,21400.0
2006-10-23 15:30:00,60.86,61.02,60.86,60.98,225000.0,40.7079,40.8149,40.7079,40.7882,225000.0
2006-10-23 15:40:00,60.98,61.12,60.94,61.12,48600.0,40.7882,40.8818,40.7614,40.8818,48600.0
2006-10-23 15:50:00,61.12,61.25,61.08,61.12,119100.0,40.8818,40.9688,40.8551,40.8818,119100.0
2006-10-24 09:30:00,58.51,59.02,58.51,58.92,277100.0,39.1361,39.4772,39.1361,39.4103,277100.0
2006-10-24 09:40:00,58.9,58.97,58.51,58.62,160000.0,39.3969,39.4437,39.1361,39.2096,160000.0
2006-10-24 09:50:00,58.66,59.24,58.62,58.98,128800.0,39.2364,39.6243,39.2096,39.4504,128800.0
2006-10-24 10:00:00,58.95,58.98,58.7,58.71,128400.0,39.4304,39.4504,39.2631,39.2698,128400.0
2006-10-24 10:10:00,58.7,58.77,58.58,58.68,90000.0,39.2631,39.31,39.1829,39.2498,90000.0
2006-10-24 10:20:00,58.69,59.36,58.6,59.36,104900.0,39.2565,39.7046,39.1963,39.7046,104900.0
2006-10-24 10:30:00,59.33,59.45,58.93,58.94,101300.0,39.6845,39.7648,39.417,39.4237,101300.0
2006-10-24 10:40:00,58.98,58.99,58.8,58.91,55500.0,39.4504,39.4571,39.33,39.4036,55500.0
2006-10-24 10:50:00,58.9,58.91,58.83,58.86,112900.0,39.3969,39.4036,39.3501,39.3702,112900.0
2006-10-24 11:00:00,58.83,58.92,58.78,58.81,66300.0,39.3501,39.4103,39.3167,39.3367,66300.0
2006-10-24 11:10:00,58.8,58.81,58.65,58.66,63000.0,39.33,39.3367,39.2297,39.2364,63000.0
2006-10-24 11:20:00,58.66,58.68,58.55,58.65,136900.0,39.2364,39.2498,39.1628,39.2297,136900.0
2006-10-24 11:30:00,58.65,58.78,58.53,58.6,135300.0,39.2297,39.3167,39.1494,39.1963,135300.0
2006-10-24 11:40:00,58.61,58.62,58.44,58.5,158900.0,39.2029,39.2096,39.0892,39.1294,158900.0
2006-10-24 11:50:00,58.51,58.56,58.28,58.39,302800.0,39.1361,39.1695,38.9822,39.0558,302800.0
2006-10-24 12:00:00,58.4,58.58,58.3,58.49,136400.0,39.0625,39.1829,38.9956,39.1227,136400.0
2006-10-24 12:10:00,58.47,58.71,58.47,58.64,44600.0,39.1093,39.2698,39.1093,39.223,44600.0
2006-10-24 12:20:00,58.65,58.65,58.49,58.59,88700.0,39.2297,39.2297,39.1227,39.1896,88700.0
2006-10-24 12:30:00,58.57,58.64,58.45,58.64,68800.0,39.1762,39.223,39.0959,39.223,68800.0
2006-10-24 12:40:00,58.64,58.88,58.55,58.76,95000.0,39.223,39.3835,39.1628,39.3033,95000.0
2006-10-24 12:50:00,58.77,58.83,58.65,58.8,59100.0,39.31,39.3501,39.2297,39.33,59100.0
2006-10-24 13:00:00,58.72,58.98,58.7,58.98,138000.0,39.2765,39.4504,39.2631,39.4504,138000.0
2006-10-24 13:10:00,58.98,59.25,58.95,59.22,93500.0,39.4504,39.631,39.4304,39.611,93500.0
2006-10-24 13:20:00,59.23,59.33,59.23,59.24,55900.0,39.6176,39.6845,39.6176,39.6243,55900.0
2006-10-24 13:30:00,59.24,59.5,59.24,59.5,101100.0,39.6243,39.7982,39.6243,39.7982,101100.0
2006-10-24 13:40:00,59.5,59.61,59.26,59.26,122600.0,39.7982,39.8718,39.6377,39.6377,122600.0
2006-10-24 13:50:00,59.32,59.34,59.25,59.34,65500.0,39.6778,39.6912,39.631,39.6912,65500.0
2006-10-24 14:00:00,59.34,59.38,59.27,59.35,66600.0,39.6912,39.718,39.6444,39.6979,66600.0
2006-10-24 14:10:00,59.38,59.38,59.23,59.28,67700.0,39.718,39.718,39.6176,39.6511,67700.0
2006-10-24 14:20:00,59.31,59.32,59.27,59.3,121000.0,39.6712,39.6778,39.6444,39.6645,121000.0
2006-10-24 14:30:00,59.3,59.49,59.3,59.46,75100.0,39.6645,39.7916,39.6645,39.7715,75100.0
2006-10-24 14:40:00,59.47,59.56,59.42,59.48,55900.0,39.7782,39.8384,39.7447,39.7849,55900.0
2006-10-24 14:50:00,59.48,59.8,59.45,59.71,55700.0,39.7849,39.9989,39.7648,39.9387,55700.0
2006-10-24 15:00:00,59.71,59.8,59.65,59.71,122000.0,39.9387,39.9989,39.8986,39.9387,122000.0
2006-10-24 15:10:00,59.7,59.75,59.56,59.59,98300.0,39.932,39.9655,39.8384,39.8584,98300.0
2006-10-24 15:20:00,59.59,59.7,59.53,59.55,78000.0,39.8584,39.932,39.8183,39.8317,78000.0
2006-10-24 15:30:00,59.55,59.59,59.37,59.56,60000.0,39.8317,39.8584,39.7113,39.8384,60000.0
2006-10-24 15:40:00,59.56,59.63,59.46,59.63,48400.0,39.8384,39.8852,39.7715,39.8852,48400.0
2006-10-24 15:50:00,59.64,59.71,59.63,59.65,106800.0,39.8919,39.9387,39.8852,39.8986,106800.0
2006-10-25 09:30:00,59.65,59.95,59.64,59.92,116800.0,39.8986,40.0992,39.8919,40.0792,116800.0
2006-10-25 09:40:00,59.93,60.43,59.93,60.2,58600.0,40.0859,40.4203,40.0859,40.2665,58600.0
2006-10-25 09:50:00,60.2,60.2,60.03,60.14,65700.0,40.2665,40.2665,40.1527,40.2263,65700.0
2006-10-25 10:00:00,60.14,60.24,60.07,60.24,39800.0,40.2263,40.2932,40.1795,40.2932,39800.0
2006-10-25 10:10:00,60.24,60.5,60.22,60.5,47900.0,40.2932,40.4671,40.2798,40.4671,47900.0
2006-10-25 10:20:00,60.5,60.53,60.32,60.42,69000.0,40.4671,40.4872,40.3467,40.4136,69000.0
2006-10-25 10:30:00,60.42,60.45,60.25,60.34,40600.0,40.4136,40.4337,40.2999,40.3601,40600.0
2006-10-25 10:40:00,60.33,60.52,60.3,60.52,19100.0,40.3534,40.4805,40.3333,40.4805,19100.0
2006-10-25 10:50:00,60.53,60.7,60.53,60.59,38800.0,40.4872,40.6009,40.4872,40.5273,38800.0
2006-10-25 11:00:00,60.59,60.59,60.52,60.54,61300.0,40.5273,40.5273,40.4805,40.4939,61300.0
2006-10-25 11:10:00,60.54,60.65,60.52,60.63,133600.0,40.4939,40.5675,40.4805,40.5541,133600.0
2006-10-25 11:20:00,60.63,60.64,60.35,60.36,35100.0,40.5541,40.5608,40.3668,40.3735,35100.0
2006-10-25 11:30:00,60.37,60.6,60.32,60.6,22600.0,40.3802,40.534,40.3467,40.534,22600.0
2006-10-25 11:40:00,60.6,60.7,60.51,60.58,34800.0,40.534,40.6009,40.4738,40.5206,34800.0
2006-10-25 11:50:00,60.59,60.71,60.51,60.71,30100.0,40.5273,40.6076,40.4738,40.6076,30100.0
2006-10-25 12:00:00,60.71,60.8,60.69,60.76,11900.0,40.6076,40.6678,40.5942,40.641,11900.0
2006-10-25 12:10:00,60.75,60.77,60.71,60.71,24900.0,40.6343,40.6477,40.6076,40.6076,24900.0
2006-10-25 12:20:00,60.7,60.7,60.35,60.35,25200.0,40.6009,40.6009,40.3668,40.3668,25200.0
2006-10-25 12:30:00,60.36,60.45,60.34,60.38,17500.0,40.3735,40.4337,40.3601,40.3869,17500.0
2006-10-25 12:40:00,60.38,60.42,60.36,60.36,61400.0,40.3869,40.4136,40.3735,40.3735,61400.0
2006-10-25 12:50:00,60.36,60.41,60.35,60.36,17600.0,40.3735,40.4069,40.3668,40.3735,17600.0
2006-10-25 13:00:00,60.36,60.45,60.36,60.37,16400.0,40.3735,40.4337,40.3735,40.3802,16400.0
2006-10-25 13:10:00,60.37,60.49,60.35,60.41,113400.0,40.3802,40.4604,40.3668,40.4069,113400.0
2006-10-25 13:20:00,60.4,60.43,60.27,60.29,25700.0,40.4002,40.4203,40.3133,40.3267,25700.0
2006-10-25 13:30:00,60.26,60.36,60.26,60.28,22500.0,40.3066,40.3735,40.3066,40.32,22500.0
2006-10-25 13:40:00,60.28,60.43,60.26,60.32,13700.0,40.32,40.4203,40.3066,40.3467,13700.0
2006-10-25 13:50:00,60.3,60.48,60.3,60.35,216100.0,40.3333,40.4537,40.3333,40.3668,216100.0
2006-10-25 14:00:00,60.35,60.39,60.23,60.23,40600.0,40.3668,40.3935,40.2865,40.2865,40600.0
2006-10-25 14:10:00,60.23,60.39,60.23,60.36,73100.0,40.2865,40.3935,40.2865,40.3735,73100.0
2006-10-25 14:20:00,60.36,60.41,60.1,60.11,39500.0,40.3735,40.4069,40.1996,40.2063,39500.0
2006-10-25 14:30:00,60.16,60.32,60.04,60.09,31500.0,40.2397,40.3467,40.1594,40.1929,31500.0
2006-10-25 14:40:00,60.07,60.17,59.99,60.06,53800.0,40.1795,40.2464,40.126,40.1728,53800.0
2006-10-25 14:50:00,60.1,60.3,60.03,60.28,25900.0,40.1996,40.3333,40.1527,40.32,25900.0
2006-10-25 15:00:00,60.29,60.3,60.18,60.18,44000.0,40.3267,40.3333,40.2531,40.2531,44000.0
2006-10-25 15:10:00,60.18,60.22,60.14,60.22,64000.0,40.2531,40.2798,40.2263,40.2798,64000.0
2006-10-25 15:20:00,60.24,60.28,60.2,60.22,55900.0,40.2932,40.32,40.2665,40.2798,55900.0
2006-10-25 15:30:00,60.23,60.29,60.21,60.29,66200.0,40.2865,40.3267,40.2731,40.3267,66200.0
2006-10-25 15:40:00,60.31,60.32,60.25,60.25,33900.0,40.34,40.3467,40.2999,40.2999,33900.0
2006-10-25 15:50:00,60.25,60.29,60.2,60.23,129500.0,40.2999,40.3267,40.2665,40.2865,129500.0
2006-10-26 09:30:00,60.24,60.83,60.21,60.78,42700.0,40.2932,40.6879,40.2731,40.6544,42700.0
2006-10-26 09:40:00,60.74,61.09,60.68,61.06,41400.0,40.6277,40.8618,40.5875,40.8417,41400.0
2006-10-26 09:50:00,61.07,61.21,61.04,61.05,27000.0,40.8484,40.942,40.8283,40.835,27000.0
2006-10-26 10:00:00,61.05,61.09,60.9,61.0,33700.0,40.835,40.8618,40.7347,40.8016,33700.0
2006-10-26 10:10:00,60.99,61.0,60.95,60.99,46800.0,40.7949,40.8016,40.7681,40.7949,46800.0
2006-10-26 10:20:00,60.99,61.0,60.72,60.73,47200.0,40.7949,40.8016,40.6143,40.621,47200.0
2006-10-26 10:30:00,60.73,60.99,60.65,60.9,16100.0,40.621,40.7949,40.5675,40.7347,16100.0
2006-10-26 10:40:00,60.88,60.9,60.71,60.73,7800.0,40.7213,40.7347,40.6076,40.621,7800.0
2006-10-26 10:50:00,60.75,60.84,60.67,60.84,18600.0,40.6343,40.6945,40.5808,40.6945,18600.0
2006-10-26 11:00:00,60.84,60.93,60.79,60.91,32600.0,40.6945,40.7547,40.6611,40.7414,32600.0
2006-10-26 11:10:00,60.91,60.96,60.9,60.94,28600.0,40.7414,40.7748,40.7347,40.7614,28600.0
2006-10-26 11:20:00,60.94,61.0,60.9,61.0,95700.0,40.7614,40.8016,40.7347,40.8016,95700.0
2006-10-26 11:30:00,61.0,61.17,61.0,61.17,56100.0,40.8016,40.9153,40.8016,40.9153,56100.0
2006-10-26 11:40:00,61.2,61.25,61.18,61.22,23600.0,40.9353,40.9688,40.922,40.9487,23600.0
2006-10-26 11:50:00,61.23,61.29,61.14,61.28,47300.0,40.9554,40.9955,40.8952,40.9888,47300.0
2006-10-26 12:00:00,61.28,61.37,61.25,61.35,56500.0,40.9888,41.049,40.9688,41.0357,56500.0
2006-10-26 12:10:00,61.35,61.4,61.32,61.39,28300.0,41.0357,41.0691,41.0156,41.0624,28300.0
2006-10-26 12:20:00,61.4,61.62,61.39,61.62,52300.0,41.0691,41.2163,41.0624,41.2163,52300.0
2006-10-26 12:30:00,61.62,61.66,61.52,61.53,42200.0,41.2163,41.243,41.1494,41.1561,42200.0
2006-10-26 12:40:00,61.53,61.79,61.52,61.79,35600.0,41.1561,41.33,41.1494,41.33,35600.0
2006-10-26 12:50:00,61.79,61.99,61.78,61.98,44300.0,41.33,41.4638,41.3233,41.4571,44300.0
2006-10-26 13:00:00,61.99,61.99,61.88,61.97,30500.0,41.4638,41.4638,41.3902,41.4504,30500.0
2006-10-26 13:10:00,61.97,62.24,61.96,62.2,82500.0,41.4504,41.631,41.4437,41.6042,82500.0
2006-10-26 13:20:00,62.21,62.68,62.17,62.57,123400.0,41.6109,41.9253,41.5841,41.8517,123400.0
2006-10-26 13:30:00,62.57,62.91,62.54,62.78,130800.0,41.8517,42.0791,41.8316,41.9922,130800.0
2006-10-26 13:40:00,62.76,62.95,62.76,62.94,60400.0,41.9788,42.1059,41.9788,42.0992,60400.0
2006-10-26 13:50:00,62.95,62.95,62.8,62.82,41800.0,42.1059,42.1059,42.0055,42.0189,41800.0
2006-10-26 14:00:00,62.81,62.82,62.62,62.65,109500.0,42.0122,42.0189,41.8851,41.9052,109500.0
2006-10-26 14:10:00,62.62,62.66,62.39,62.51,84200.0,41.8851,41.9119,41.7313,41.8116,84200.0
2006-10-26 14:20:00,62.51,62.74,62.51,62.74,110800.0,41.8116,41.9654,41.8116,41.9654,110800.0
2006-10-26 14:30:00,62.75,62.75,62.53,62.53,127000.0,41.9721,41.9721,41.8249,41.8249,127000.0
2006-10-26 14:40:00,62.52,62.55,62.4,62.54,64800.0,41.8183,41.8383,41.738,41.8316,64800.0
2006-10-26 14:50:00,62.54,62.62,62.42,62.6,43800.0,41.8316,41.8851,41.7514,41.8718,43800.0
2006-10-26 15:00:00,62.59,62.71,62.54,62.71,52200.0,41.8651,41.9453,41.8316,41.9453,52200.0
2006-10-26 15:10:00,62.7,62.87,62.68,62.8,91800.0,41.9387,42.0524,41.9253,42.0055,91800.0
2006-10-26 15:20:00,62.79,62.99,62.79,62.84,79200.0,41.9989,42.1326,41.9989,42.0323,79200.0
2006-10-26 15:30:00,62.84,62.86,62.58,62.72,116600.0,42.0323,42.0457,41.8584,41.952,116600.0
2006-10-26 15:40:00,62.72,62.99,62.71,62.98,83800.0,41.952,42.1326,41.9453,42.1259,83800.0
2006-10-26 15:50:00,62.99,62.99,62.86,62.87,89600.0,42.1326,42.1326,42.0457,42.0524,89600.0
2006-10-27 09:30:00,62.62,62.72,62.4,62.62,28100.0,41.8851,41.952,41.738,41.8851,28100.0
2006-10-27 09:40:00,62.62,62.75,62.49,62.55,64400.0,41.8851,41.9721,41.7982,41.8383,64400.0
2006-10-27 09:50:00,62.56,62.82,62.56,62.79,28400.0,41.845,42.0189,41.845,41.9989,28400.0
2006-10-27 10:00:00,62.77,62.89,62.69,62.89,33000.0,41.9855,42.0657,41.932,42.0657,33000.0
2006-10-27 10:10:00,62.86,62.96,62.67,62.96,18800.0,42.0457,42.1126,41.9186,42.1126,18800.0
2006-10-27 10:20:00,62.98,63.36,62.91,63.36,103900.0,42.1259,42.3801,42.0791,42.3801,103900.0
2006-10-27 10:30:00,63.39,63.73,63.33,63.56,117900.0,42.4002,42.6276,42.36,42.5139,117900.0
2006-10-27 10:40:00,63.56,63.62,63.26,63.26,75800.0,42.5139,42.554,42.3132,42.3132,75800.0
2006-10-27 10:50:00,63.26,63.29,63.13,63.26,56200.0,42.3132,42.3333,42.2263,42.3132,56200.0
2006-10-27 11:00:00,63.26,63.26,63.08,63.17,39600.0,42.3132,42.3132,42.1928,42.253,39600.0
2006-10-27 11:10:00,63.16,63.29,63.1,63.21,76600.0,42.2463,42.3333,42.2062,42.2798,76600.0
2006-10-27 11:20:00,63.21,63.29,63.14,63.25,55600.0,42.2798,42.3333,42.233,42.3065,55600.0
2006-10-27 11:30:00,63.24,63.24,63.08,63.24,45200.0,42.2998,42.2998,42.1928,42.2998,45200.0
2006-10-27 11:40:00,63.22,63.29,63.14,63.25,80100.0,42.2865,42.3333,42.233,42.3065,80100.0
2006-10-27 11:50:00,63.21,63.26,63.17,63.25,54900.0,42.2798,42.3132,42.253,42.3065,54900.0
2006-10-27 12:00:00,63.24,63.33,63.18,63.32,34700.0,42.2998,42.36,42.2597,42.3534,34700.0
2006-10-27 12:10:00,63.32,63.44,63.32,63.41,15100.0,42.3534,42.4336,42.3534,42.4136,15100.0
2006-10-27 12:20:00,63.42,63.42,63.3,63.32,20600.0,42.4202,42.4202,42.34,42.3534,20600.0
2006-10-27 12:30:00,63.32,63.37,63.32,63.34,9700.0,42.3534,42.3868,42.3534,42.3667,9700.0
2006-10-27 12:40:00,63.34,63.35,63.3,63.31,23300.0,42.3667,42.3734,42.34,42.3467,23300.0
2006-10-27 12:50:00,63.32,63.32,63.25,63.25,18000.0,42.3534,42.3534,42.3065,42.3065,18000.0
2006-10-27 13:00:00,63.25,63.32,63.25,63.28,18300.0,42.3065,42.3534,42.3065,42.3266,18300.0
2006-10-27 13:10:00,63.28,63.38,63.28,63.35,23600.0,42.3266,42.3935,42.3266,42.3734,23600.0
2006-10-27 13:20:00,63.35,63.55,63.34,63.51,63100.0,42.3734,42.5072,42.3667,42.4804,63100.0
2006-10-27 13:30:00,63.45,63.45,63.32,63.39,37800.0,42.4403,42.4403,42.3534,42.4002,37800.0
2006-10-27 13:40:00,63.38,63.4,63.25,63.27,37900.0,42.3935,42.4069,42.3065,42.3199,37900.0
2006-10-27 13:50:00,63.28,63.44,63.28,63.42,26000.0,42.3266,42.4336,42.3266,42.4202,26000.0
2006-10-27 14:00:00,63.42,63.58,63.34,63.34,46100.0,42.4202,42.5273,42.3667,42.3667,46100.0
2006-10-27 14:10:00,63.34,63.41,63.33,63.38,63500.0,42.3667,42.4136,42.36,42.3935,63500.0
2006-10-27 14:20:00,63.38,63.38,63.23,63.3,59900.0,42.3935,42.3935,42.2932,42.34,59900.0
2006-10-27 14:30:00,63.29,63.4,63.23,63.3,46600.0,42.3333,42.4069,42.2932,42.34,46600.0
2006-10-27 14:40:00,63.32,63.32,63.17,63.24,30900.0,42.3534,42.3534,42.253,42.2998,30900.0
2006-10-27 14:50:00,63.26,63.31,63.21,63.3,52100.0,42.3132,42.3467,42.2798,42.34,52100.0
2006-10-27 15:00:00,63.3,63.36,63.23,63.25,48600.0,42.34,42.3801,42.2932,42.3065,48600.0
2006-10-27 15:10:00,63.25,63.29,63.17,63.19,35500.0,42.3065,42.3333,42.253,42.2664,35500.0
2006-10-27 15:20:00,63.2,63.29,63.19,63.26,61400.0,42.2731,42.3333,42.2664,42.3132,61400.0
2006-10-27 15:30:00,63.26,63.3,63.21,63.26,35700.0,42.3132,42.34,42.2798,42.3132,35700.0
2006-10-27 15:40:00,63.25,63.25,63.09,63.22,55600.0,42.3065,42.3065,42.1995,42.2865,55600.0
2006-10-27 15:50:00,63.22,63.27,63.18,63.24,55700.0,42.2865,42.3199,42.2597,42.2998,55700.0
2006-10-30 09:30:00,63.23,63.53,63.14,63.37,54600.0,42.2932,42.4938,42.233,42.3868,54600.0
2006-10-30 09:40:00,63.37,63.44,63.26,63.26,27900.0,42.3868,42.4336,42.3132,42.3132,27900.0
2006-10-30 09:50:00,63.24,63.27,63.03,63.03,21000.0,42.2998,42.3199,42.1594,42.1594,21000.0
2006-10-30 10:00:00,63.03,63.1,62.86,63.02,43700.0,42.1594,42.2062,42.0457,42.1527,43700.0
2006-10-30 10:10:00,63.01,63.01,62.9,62.9,24100.0,42.146,42.146,42.0724,42.0724,24100.0
2006-10-30 10:20:00,62.89,62.95,62.8,62.82,28100.0,42.0657,42.1059,42.0055,42.0189,28100.0
2006-10-30 10:30:00,62.81,62.97,62.8,62.93,28000.0,42.0122,42.1193,42.0055,42.0925,28000.0
2006-10-30 10:40:00,62.93,63.06,62.88,62.96,26100.0,42.0925,42.1794,42.0591,42.1126,26100.0
2006-10-30 10:50:00,62.96,63.06,62.92,63.0,25100.0,42.1126,42.1794,42.0858,42.1393,25100.0
2006-10-30 11:00:00,63.0,63.1,62.98,63.08,28900.0,42.1393,42.2062,42.1259,42.1928,28900.0
2006-10-30 11:10:00,63.08,63.22,63.08,63.14,16900.0,42.1928,42.2865,42.1928,42.233,16900.0
2006-10-30 11:20:00,63.15,63.25,63.11,63.19,17000.0,42.2396,42.3065,42.2129,42.2664,17000.0
2006-10-30 11:30:00,63.2,63.22,63.1,63.2,20100.0,42.2731,42.2865,42.2062,42.2731,20100.0
2006-10-30 11:40:00,63.21,63.27,63.19,63.23,24000.0,42.2798,42.3199,42.2664,42.2932,24000.0
2006-10-30 11:50:00,63.23,63.23,63.18,63.18,14200.0,42.2932,42.2932,42.2597,42.2597,14200.0
2006-10-30 12:00:00,63.16,63.24,63.16,63.24,28200.0,42.2463,42.2998,42.2463,42.2998,28200.0
2006-10-30 12:10:00,63.24,63.24,63.19,63.2,25600.0,42.2998,42.2998,42.2664,42.2731,25600.0
2006-10-30 12:20:00,63.18,63.25,63.1,63.24,23200.0,42.2597,42.3065,42.2062,42.2998,23200.0
2006-10-30 12:30:00,63.23,63.25,63.11,63.16,22000.0,42.2932,42.3065,42.2129,42.2463,22000.0
2006-10-30 12:40:00,63.16,63.2,63.15,63.17,12700.0,42.2463,42.2731,42.2396,42.253,12700.0
2006-10-30 12:50:00,63.17,63.17,63.13,63.14,10600.0,42.253,42.253,42.2263,42.233,10600.0
2006-10-30 13:00:00,63.14,63.19,63.09,63.09,19600.0,42.233,42.2664,42.1995,42.1995,19600.0
2006-10-30 13:10:00,63.09,63.18,63.07,63.16,24200.0,42.1995,42.2597,42.1861,42.2463,24200.0
2006-10-30 13:20:00,63.15,63.2,63.08,63.08,16900.0,42.2396,42.2731,42.1928,42.1928,16900.0
2006-10-30 13:30:00,63.09,63.15,63.07,63.14,28100.0,42.1995,42.2396,42.1861,42.233,28100.0
2006-10-30 13:40:00,63.14,63.2,63.1,63.11,18800.0,42.233,42.2731,42.2062,42.2129,18800.0
2006-10-30 13:50:00,63.11,63.2,63.1,63.15,19700.0,42.2129,42.2731,42.2062,42.2396,19700.0
2006-10-30 14:00:00,63.18,63.26,63.18,63.19,16800.0,42.2597,42.3132,42.2597,42.2664,16800.0
2006-10-30 14:10:00,63.19,63.27,63.12,63.27,31700.0,42.2664,42.3199,42.2196,42.3199,31700.0
2006-10-30 14:20:00,63.27,63.28,63.22,63.25,83800.0,42.3199,42.3266,42.2865,42.3065,83800.0
2006-10-30 14:30:00,63.25,63.25,63.13,63.13,20700.0,42.3065,42.3065,42.2263,42.2263,20700.0
2006-10-30 14:40:00,63.13,63.24,63.13,63.22,22400.0,42.2263,42.2998,42.2263,42.2865,22400.0
2006-10-30 14:50:00,63.21,63.21,63.15,63.15,21000.0,42.2798,42.2798,42.2396,42.2396,21000.0
2006-10-30 15:00:00,63.15,63.22,63.14,63.18,25000.0,42.2396,42.2865,42.233,42.2597,25000.0
2006-10-30 15:10:00,63.17,63.17,63.11,63.11,19800.0,42.253,42.253,42.2129,42.2129,19800.0
2006-10-30 15:20:00,63.11,63.11,63.04,63.06,27200.0,42.2129,42.2129,42.1661,42.1794,27200.0
2006-10-30 15:30:00,63.06,63.06,62.96,62.97,28500.0,42.1794,42.1794,42.1126,42.1193,28500.0
2006-10-30 15:40:00,62.97,62.99,62.82,62.86,97100.0,42.1193,42.1326,42.0189,42.0457,97100.0
2006-10-30 15:50:00,62.84,62.93,62.8,62.89,123500.0,42.0323,42.0925,42.0055,42.0657,123500.0
2006-10-31 09:30:00,62.89,63.05,62.82,62.97,41300.0,42.0657,42.1728,42.0189,42.1193,41300.0
2006-10-31 09:40:00,62.99,63.11,62.94,62.99,29600.0,42.1326,42.2129,42.0992,42.1326,29600.0
2006-10-31 09:50:00,62.99,63.06,62.95,62.98,27500.0,42.1326,42.1794,42.1059,42.1259,27500.0
2006-10-31 10:00:00,62.98,62.98,62.78,62.8,23700.0,42.1259,42.1259,41.9922,42.0055,23700.0
2006-10-31 10:10:00,62.8,62.9,62.67,62.68,17400.0,42.0055,42.0724,41.9186,41.9253,17400.0
2006-10-31 10:20:00,62.67,62.78,62.59,62.78,13000.0,41.9186,41.9922,41.8651,41.9922,13000.0
2006-10-31 10:30:00,62.82,62.84,62.57,62.57,18000.0,42.0189,42.0323,41.8517,41.8517,18000.0
2006-10-31 10:40:00,62.58,62.71,62.58,62.6,15200.0,41.8584,41.9453,41.8584,41.8718,15200.0
2006-10-31 10:50:00,62.63,62.75,62.59,62.75,18900.0,41.8918,41.9721,41.8651,41.9721,18900.0
2006-10-31 11:00:00,62.77,62.83,62.72,62.8,22900.0,41.9855,42.0256,41.952,42.0055,22900.0
2006-10-31 11:10:00,62.8,62.81,62.66,62.66,13900.0,42.0055,42.0122,41.9119,41.9119,13900.0
2006-10-31 11:20:00,62.65,62.72,62.54,62.58,20000.0,41.9052,41.952,41.8316,41.8584,20000.0
2006-10-31 11:30:00,62.58,62.58,62.31,62.32,24800.0,41.8584,41.8584,41.6778,41.6845,24800.0
2006-10-31 11:40:00,62.32,62.4,62.23,62.25,37800.0,41.6845,41.738,41.6243,41.6377,37800.0
2006-10-31 11:50:00,62.26,62.26,62.21,62.24,41600.0,41.6443,41.6443,41.6109,41.631,41600.0
2006-10-31 12:00:00,62.24,62.25,62.17,62.2,22700.0,41.631,41.6377,41.5841,41.6042,22700.0
2006-10-31 12:10:00,62.2,62.23,62.09,62.12,26800.0,41.6042,41.6243,41.5306,41.5507,26800.0
2006-10-31 12:20:00,62.12,62.27,62.12,62.2,46800.0,41.5507,41.651,41.5507,41.6042,46800.0
2006-10-31 12:30:00,62.2,62.21,61.98,62.03,35600.0,41.6042,41.6109,41.4571,41.4905,35600.0
2006-10-31 12:40:00,62.03,62.07,62.01,62.02,19500.0,41.4905,41.5173,41.4771,41.4838,19500.0
2006-10-31 12:50:00,62.04,62.08,61.96,61.96,14400.0,41.4972,41.5239,41.4437,41.4437,14400.0
2006-10-31 13:00:00,61.95,61.96,61.88,61.89,25400.0,41.437,41.4437,41.3902,41.3969,25400.0
2006-10-31 13:10:00,61.89,61.9,61.75,61.76,40700.0,41.3969,41.4036,41.3032,41.3099,40700.0
2006-10-31 13:20:00,61.76,61.91,61.76,61.84,20200.0,41.3099,41.4102,41.3099,41.3634,20200.0
2006-10-31 13:30:00,61.83,61.93,61.8,61.86,22000.0,41.3567,41.4236,41.3367,41.3768,22000.0
2006-10-31 13:40:00,61.86,62.02,61.85,61.93,25000.0,41.3768,41.4838,41.3701,41.4236,25000.0
2006-10-31 13:50:00,61.92,62.13,61.92,62.0,36400.0,41.4169,41.5574,41.4169,41.4704,36400.0
2006-10-31 14:00:00,62.01,62.03,61.97,61.99,32900.0,41.4771,41.4905,41.4504,41.4638,32900.0
2006-10-31 14:10:00,61.99,62.04,61.92,62.01,30400.0,41.4638,41.4972,41.4169,41.4771,30400.0
2006-10-31 14:20:00,62.02,62.06,61.93,61.98,23700.0,41.4838,41.5106,41.4236,41.4571,23700.0
2006-10-31 14:30:00,61.97,62.03,61.93,62.02,31900.0,41.4504,41.4905,41.4236,41.4838,31900.0
2006-10-31 14:40:00,62.01,62.06,61.93,62.0,29400.0,41.4771,41.5106,41.4236,41.4704,29400.0
2006-10-31 14:50:00,62.0,62.09,61.99,62.0,25600.0,41.4704,41.5306,41.4638,41.4704,25600.0
2006-10-31 15:00:00,62.0,62.05,61.96,62.0,22000.0,41.4704,41.5039,41.4437,41.4704,22000.0
2006-10-31 15:10:00,61.99,62.0,61.92,61.98,26000.0,41.4638,41.4704,41.4169,41.4571,26000.0
2006-10-31 15:20:00,61.98,62.14,61.98,62.13,26700.0,41.4571,41.5641,41.4571,41.5574,26700.0
2006-10-31 15:30:00,62.14,62.14,62.01,62.13,34200.0,41.5641,41.5641,41.4771,41.5574,34200.0
2006-10-31 15:40:00,62.14,62.18,62.03,62.03,26900.0,41.5641,41.5908,41.4905,41.4905,26900.0
2006-10-31 15:50:00,62.04,62.07,61.89,61.99,52000.0,41.4972,41.5173,41.3969,41.4638,52000.0
2006-11-01 09:30:00,62.25,62.5,62.15,62.25,135600.0,41.6377,41.8049,41.5708,41.6377,135600.0
2006-11-01 09:40:00,62.25,62.4,62.1,62.2,52500.0,41.6377,41.738,41.5373,41.6042,52500.0
2006-11-01 09:50:00,62.22,62.28,62.2,62.21,26000.0,41.6176,41.6577,41.6042,41.6109,26000.0
2006-11-01 10:00:00,62.21,62.25,62.07,62.2,47100.0,41.6109,41.6377,41.5173,41.6042,47100.0
2006-11-01 10:10:00,62.21,62.27,62.19,62.22,85200.0,41.6109,41.651,41.5975,41.6176,85200.0
2006-11-01 10:20:00,62.22,62.25,62.15,62.21,37700.0,41.6176,41.6377,41.5708,41.6109,37700.0
2006-11-01 10:30:00,62.2,62.22,62.1,62.12,73500.0,41.6042,41.6176,41.5373,41.5507,73500.0
2006-11-01 10:40:00,62.12,62.24,62.08,62.19,35400.0,41.5507,41.631,41.5239,41.5975,35400.0
2006-11-01 10:50:00,62.19,62.25,62.17,62.2,57900.0,41.5975,41.6377,41.5841,41.6042,57900.0
2006-11-01 11:00:00,62.2,62.27,62.16,62.17,35000.0,41.6042,41.651,41.5775,41.5841,35000.0
2006-11-01 11:10:00,62.18,62.21,62.1,62.13,35800.0,41.5908,41.6109,41.5373,41.5574,35800.0
2006-11-01 11:20:00,62.15,62.21,62.04,62.15,27100.0,41.5708,41.6109,41.4972,41.5708,27100.0
2006-11-01 11:30:00,62.15,62.15,61.94,62.09,35700.0,41.5708,41.5708,41.4303,41.5306,35700.0
2006-11-01 11:40:00,62.09,62.09,61.97,61.98,23000.0,41.5306,41.5306,41.4504,41.4571,23000.0
2006-11-01 11:50:00,61.99,62.01,61.81,61.9,22500.0,41.4638,41.4771,41.3434,41.4036,22500.0
2006-11-01 12:00:00,61.91,61.93,61.76,61.8,14400.0,41.4102,41.4236,41.3099,41.3367,14400.0
2006-11-01 12:10:00,61.8,61.86,61.79,61.84,16200.0,41.3367,41.3768,41.33,41.3634,16200.0
2006-11-01 12:20:00,61.83,61.83,61.5,61.51,27600.0,41.3567,41.3567,41.136,41.1427,27600.0
2006-11-01 12:30:00,61.5,61.51,61.4,61.45,20800.0,41.136,41.1427,41.0691,41.1026,20800.0
2006-11-01 12:40:00,61.46,61.6,61.35,61.44,36000.0,41.1092,41.2029,41.0357,41.0959,36000.0
2006-11-01 12:50:00,61.46,61.52,61.44,61.52,6000.0,41.1092,41.1494,41.0959,41.1494,6000.0
2006-11-01 13:00:00,61.51,61.66,61.51,61.63,17200.0,41.1427,41.243,41.1427,41.223,17200.0
2006-11-01 13:10:00,61.64,61.68,61.57,61.6,133200.0,41.2296,41.2564,41.1828,41.2029,133200.0
2006-11-01 13:20:00,61.62,61.8,61.61,61.8,14400.0,41.2163,41.3367,41.2096,41.3367,14400.0
2006-11-01 13:30:00,61.8,61.9,61.8,61.89,20700.0,41.3367,41.4036,41.3367,41.3969,20700.0
2006-11-01 13:40:00,61.89,62.0,61.86,61.99,30300.0,41.3969,41.4704,41.3768,41.4638,30300.0
2006-11-01 13:50:00,62.0,62.01,61.96,61.97,26800.0,41.4704,41.4771,41.4437,41.4504,26800.0
2006-11-01 14:00:00,61.96,61.96,61.84,61.9,16600.0,41.4437,41.4437,41.3634,41.4036,16600.0
2006-11-01 14:10:00,61.91,61.96,61.85,61.92,79200.0,41.4102,41.4437,41.3701,41.4169,79200.0
2006-11-01 14:20:00,61.94,61.96,61.83,61.86,37800.0,41.4303,41.4437,41.3567,41.3768,37800.0
2006-11-01 14:30:00,61.85,61.85,61.62,61.67,42200.0,41.3701,41.3701,41.2163,41.2497,42200.0
2006-11-01 14:40:00,61.68,61.79,61.67,61.76,21700.0,41.2564,41.33,41.2497,41.3099,21700.0
2006-11-01 14:50:00,61.77,61.8,61.74,61.76,38800.0,41.3166,41.3367,41.2965,41.3099,38800.0
2006-11-01 15:00:00,61.75,61.77,61.54,61.56,50000.0,41.3032,41.3166,41.1628,41.1761,50000.0
2006-11-01 15:10:00,61.56,61.64,61.51,61.53,93500.0,41.1761,41.2296,41.1427,41.1561,93500.0
2006-11-01 15:20:00,61.52,61.52,61.4,61.48,40100.0,41.1494,41.1494,41.0691,41.1226,40100.0
2006-11-01 15:30:00,61.47,61.53,61.27,61.32,38500.0,41.1159,41.1561,40.9822,41.0156,38500.0
2006-11-01 15:40:00,61.32,61.32,61.15,61.15,84100.0,41.0156,41.0156,40.9019,40.9019,84100.0
2006-11-01 15:50:00,61.15,61.27,61.09,61.25,105700.0,40.9019,40.9822,40.8618,40.9688,105700.0
2006-11-02 09:30:00,61.31,61.41,61.0,61.09,57200.0,41.0089,41.0758,40.8016,40.8618,57200.0
2006-11-02 09:40:00,61.09,61.09,60.66,60.71,60700.0,40.8618,40.8618,40.5741,40.6076,60700.0
2006-11-02 09:50:00,60.7,60.73,60.49,60.61,70600.0,40.6009,40.621,40.4604,40.5407,70600.0
2006-11-02 10:00:00,60.61,60.68,60.39,60.5,47100.0,40.5407,40.5875,40.3935,40.4671,47100.0
2006-11-02 10:10:00,60.52,60.74,60.52,60.69,47400.0,40.4805,40.6277,40.4805,40.5942,47400.0
2006-11-02 10:20:00,60.69,60.77,60.61,60.76,31400.0,40.5942,40.6477,40.5407,40.641,31400.0
2006-11-02 10:30:00,60.76,60.79,60.58,60.75,75100.0,40.641,40.6611,40.5206,40.6343,75100.0
2006-11-02 10:40:00,60.77,60.78,60.65,60.68,62300.0,40.6477,40.6544,40.5675,40.5875,62300.0
2006-11-02 10:50:00,60.67,60.72,60.58,60.6,104200.0,40.5808,40.6143,40.5206,40.534,104200.0
2006-11-02 11:00:00,60.6,60.62,60.5,60.52,63200.0,40.534,40.5474,40.4671,40.4805,63200.0
2006-11-02 11:10:00,60.5,60.59,60.45,60.59,49600.0,40.4671,40.5273,40.4337,40.5273,49600.0
2006-11-02 11:20:00,60.59,60.65,60.26,60.33,37500.0,40.5273,40.5675,40.3066,40.3534,37500.0
2006-11-02 11:30:00,60.33,60.34,60.0,60.08,100100.0,40.3534,40.3601,40.1327,40.1862,100100.0
2006-11-02 11:40:00,60.08,60.16,60.0,60.02,100000.0,40.1862,40.2397,40.1327,40.1461,100000.0
2006-11-02 11:50:00,60.03,60.2,60.02,60.07,84600.0,40.1527,40.2665,40.1461,40.1795,84600.0
2006-11-02 12:00:00,60.08,60.17,60.04,60.15,41800.0,40.1862,40.2464,40.1594,40.233,41800.0
2006-11-02 12:10:00,60.13,60.2,60.02,60.2,70500.0,40.2196,40.2665,40.1461,40.2665,70500.0
2006-11-02 12:20:00,60.2,60.39,60.19,60.35,47700.0,40.2665,40.3935,40.2598,40.3668,47700.0
2006-11-02 12:30:00,60.35,60.37,60.26,60.36,37800.0,40.3668,40.3802,40.3066,40.3735,37800.0
2006-11-02 12:40:00,60.36,60.36,60.14,60.2,41400.0,40.3735,40.3735,40.2263,40.2665,41400.0
2006-11-02 12:50:00,60.2,60.22,60.12,60.12,25700.0,40.2665,40.2798,40.2129,40.2129,25700.0
2006-11-02 13:00:00,60.11,60.22,60.09,60.2,45400.0,40.2063,40.2798,40.1929,40.2665,45400.0
2006-11-02 13:10:00,60.19,60.23,60.17,60.2,35800.0,40.2598,40.2865,40.2464,40.2665,35800.0
2006-11-02 13:20:00,60.2,60.25,60.15,60.16,37100.0,40.2665,40.2999,40.233,40.2397,37100.0
2006-11-02 13:30:00,60.16,60.29,60.15,60.26,192800.0,40.2397,40.3267,40.233,40.3066,192800.0
2006-11-02 13:40:00,60.28,60.28,60.15,60.23,30200.0,40.32,40.32,40.233,40.2865,30200.0
2006-11-02 13:50:00,60.23,60.28,60.19,60.19,30000.0,40.2865,40.32,40.2598,40.2598,30000.0
2006-11-02 14:00:00,60.2,60.26,60.18,60.25,28300.0,40.2665,40.3066,40.2531,40.2999,28300.0
2006-11-02 14:10:00,60.25,60.35,60.23,60.27,35100.0,40.2999,40.3668,40.2865,40.3133,35100.0
2006-11-02 14:20:00,60.24,60.3,60.19,60.25,41500.0,40.2932,40.3333,40.2598,40.2999,41500.0
2006-11-02 14:30:00,60.26,60.57,60.26,60.54,91100.0,40.3066,40.5139,40.3066,40.4939,91100.0
2006-11-02 14:40:00,60.55,60.58,60.52,60.53,48000.0,40.5006,40.5206,40.4805,40.4872,48000.0
2006-11-02 14:50:00,60.53,60.53,60.28,60.39,65900.0,40.4872,40.4872,40.32,40.3935,65900.0
2006-11-02 15:00:00,60.41,60.48,60.32,60.36,31300.0,40.4069,40.4537,40.3467,40.3735,31300.0
2006-11-02 15:10:00,60.36,60.36,60.17,60.26,34500.0,40.3735,40.3735,40.2464,40.3066,34500.0
2006-11-02 15:20:00,60.29,60.32,60.14,60.24,35600.0,40.3267,40.3467,40.2263,40.2932,35600.0
2006-11-02 15:30:00,60.24,60.24,60.01,60.02,92300.0,40.2932,40.2932,40.1394,40.1461,92300.0
2006-11-02 15:40:00,60.01,60.09,59.98,60.01,93400.0,40.1394,40.1929,40.1193,40.1394,93400.0
2006-11-02 15:50:00,60.0,60.08,59.99,60.04,94900.0,40.1327,40.1862,40.126,40.1594,94900.0
2006-11-03 09:30:00,60.64,60.91,60.49,60.49,45200.0,40.5608,40.7414,40.4604,40.4604,45200.0
2006-11-03 09:40:00,60.46,60.72,60.46,60.68,54200.0,40.4404,40.6143,40.4404,40.5875,54200.0
2006-11-03 09:50:00,60.67,60.78,60.63,60.75,48700.0,40.5808,40.6544,40.5541,40.6343,48700.0
2006-11-03 10:00:00,60.75,61.04,60.75,61.04,88300.0,40.6343,40.8283,40.6343,40.8283,88300.0
2006-11-03 10:10:00,61.03,61.16,60.95,61.1,79100.0,40.8216,40.9086,40.7681,40.8684,79100.0
2006-11-03 10:20:00,61.09,61.26,61.07,61.13,115800.0,40.8618,40.9755,40.8484,40.8885,115800.0
2006-11-03 10:30:00,61.13,61.22,61.09,61.09,32900.0,40.8885,40.9487,40.8618,40.8618,32900.0
2006-11-03 10:40:00,61.09,61.09,60.9,60.9,49200.0,40.8618,40.8618,40.7347,40.7347,49200.0
2006-11-03 10:50:00,60.9,61.04,60.9,60.92,55000.0,40.7347,40.8283,40.7347,40.7481,55000.0
2006-11-03 11:00:00,60.91,60.93,60.61,60.64,61000.0,40.7414,40.7547,40.5407,40.5608,61000.0
2006-11-03 11:10:00,60.64,60.74,60.55,60.63,33100.0,40.5608,40.6277,40.5006,40.5541,33100.0
2006-11-03 11:20:00,60.64,60.66,60.5,60.52,113200.0,40.5608,40.5741,40.4671,40.4805,113200.0
2006-11-03 11:30:00,60.51,60.67,60.49,60.56,49400.0,40.4738,40.5808,40.4604,40.5073,49400.0
2006-11-03 11:40:00,60.57,60.62,60.5,60.52,31400.0,40.5139,40.5474,40.4671,40.4805,31400.0
2006-11-03 11:50:00,60.54,60.66,60.54,60.64,15800.0,40.4939,40.5741,40.4939,40.5608,15800.0
2006-11-03 12:00:00,60.64,60.71,60.62,60.69,19900.0,40.5608,40.6076,40.5474,40.5942,19900.0
2006-11-03 12:10:00,60.68,60.69,60.53,60.53,13500.0,40.5875,40.5942,40.4872,40.4872,13500.0
2006-11-03 12:20:00,60.5,60.6,60.5,60.55,17000.0,40.4671,40.534,40.4671,40.5006,17000.0
2006-11-03 12:30:00,60.55,60.6,60.53,60.6,8500.0,40.5006,40.534,40.4872,40.534,8500.0
2006-11-03 12:40:00,60.6,60.65,60.6,60.63,18800.0,40.534,40.5675,40.534,40.5541,18800.0
2006-11-03 12:50:00,60.63,60.64,60.46,60.49,13900.0,40.5541,40.5608,40.4404,40.4604,13900.0
2006-11-03 13:00:00,60.49,60.5,60.43,60.46,23700.0,40.4604,40.4671,40.4203,40.4404,23700.0
2006-11-03 13:10:00,60.47,60.5,60.45,60.47,11900.0,40.4471,40.4671,40.4337,40.4471,11900.0
2006-11-03 13:20:00,60.47,60.6,60.46,60.51,22000.0,40.4471,40.534,40.4404,40.4738,22000.0
2006-11-03 13:30:00,60.51,60.55,60.47,60.5,27500.0,40.4738,40.5006,40.4471,40.4671,27500.0
2006-11-03 13:40:00,60.52,60.52,60.39,60.42,16400.0,40.4805,40.4805,40.3935,40.4136,16400.0
2006-11-03 13:50:00,60.41,60.53,60.4,60.52,20000.0,40.4069,40.4872,40.4002,40.4805,20000.0
2006-11-03 14:00:00,60.52,60.52,60.29,60.33,30500.0,40.4805,40.4805,40.3267,40.3534,30500.0
2006-11-03 14:10:00,60.34,60.54,60.32,60.54,16900.0,40.3601,40.4939,40.3467,40.4939,16900.0
2006-11-03 14:20:00,60.53,60.66,60.51,60.61,19900.0,40.4872,40.5741,40.4738,40.5407,19900.0
2006-11-03 14:30:00,60.62,60.67,60.51,60.57,19700.0,40.5474,40.5808,40.4738,40.5139,19700.0
2006-11-03 14:40:00,60.6,60.65,60.54,60.65,10500.0,40.534,40.5675,40.4939,40.5675,10500.0
2006-11-03 14:50:00,60.65,60.7,60.64,60.67,19400.0,40.5675,40.6009,40.5608,40.5808,19400.0
2006-11-03 15:00:00,60.64,60.69,60.55,60.68,34400.0,40.5608,40.5942,40.5006,40.5875,34400.0
2006-11-03 15:10:00,60.69,60.73,60.6,60.68,20200.0,40.5942,40.621,40.534,40.5875,20200.0
2006-11-03 15:20:00,60.68,60.73,60.61,60.68,19500.0,40.5875,40.621,40.5407,40.5875,19500.0
2006-11-03 15:30:00,60.68,60.76,60.67,60.76,75200.0,40.5875,40.641,40.5808,40.641,75200.0
2006-11-03 15:40:00,60.75,60.75,60.69,60.7,39700.0,40.6343,40.6343,40.5942,40.6009,39700.0
2006-11-03 15:50:00,60.71,60.75,60.69,60.71,37000.0,40.6076,40.6343,40.5942,40.6076,37000.0
2006-11-06 09:30:00,60.75,60.78,60.61,60.75,69400.0,40.6343,40.6544,40.5407,40.6343,69400.0
2006-11-06 09:40:00,60.75,60.75,60.43,60.57,26100.0,40.6343,40.6343,40.4203,40.5139,26100.0
2006-11-06 09:50:00,60.56,60.75,60.56,60.62,38700.0,40.5073,40.6343,40.5073,40.5474,38700.0
2006-11-06 10:00:00,60.62,60.75,60.59,60.6,80600.0,40.5474,40.6343,40.5273,40.534,80600.0
2006-11-06 10:10:00,60.58,60.66,60.4,60.63,34900.0,40.5206,40.5741,40.4002,40.5541,34900.0
2006-11-06 10:20:00,60.62,60.64,60.49,60.61,16200.0,40.5474,40.5608,40.4604,40.5407,16200.0
2006-11-06 10:30:00,60.61,60.72,60.53,60.67,60300.0,40.5407,40.6143,40.4872,40.5808,60300.0
2006-11-06 10:40:00,60.67,60.72,60.61,60.7,60100.0,40.5808,40.6143,40.5407,40.6009,60100.0
2006-11-06 10:50:00,60.68,60.75,60.53,60.72,80100.0,40.5875,40.6343,40.4872,40.6143,80100.0
2006-11-06 11:00:00,60.7,60.74,60.64,60.68,28000.0,40.6009,40.6277,40.5608,40.5875,28000.0
2006-11-06 11:10:00,60.69,60.75,60.65,60.75,16900.0,40.5942,40.6343,40.5675,40.6343,16900.0
2006-11-06 11:20:00,60.75,60.97,60.74,60.96,35100.0,40.6343,40.7815,40.6277,40.7748,35100.0
2006-11-06 11:30:00,60.92,61.05,60.86,61.04,27000.0,40.7481,40.835,40.7079,40.8283,27000.0
2006-11-06 11:40:00,61.04,61.23,60.99,61.15,27500.0,40.8283,40.9554,40.7949,40.9019,27500.0
2006-11-06 11:50:00,61.14,61.23,61.14,61.22,14600.0,40.8952,40.9554,40.8952,40.9487,14600.0
2006-11-06 12:00:00,61.22,61.4,61.17,61.36,34800.0,40.9487,41.0691,40.9153,41.0424,34800.0
2006-11-06 12:10:00,61.35,61.49,61.35,61.48,27800.0,41.0357,41.1293,41.0357,41.1226,27800.0
2006-11-06 12:20:00,61.47,61.5,61.35,61.37,22000.0,41.1159,41.136,41.0357,41.049,22000.0
2006-11-06 12:30:00,61.38,61.41,61.22,61.24,74800.0,41.0557,41.0758,40.9487,40.9621,74800.0
2006-11-06 12:40:00,61.23,61.31,61.21,61.31,47300.0,40.9554,41.0089,40.942,41.0089,47300.0
2006-11-06 12:50:00,61.3,61.35,61.25,61.3,31800.0,41.0022,41.0357,40.9688,41.0022,31800.0
2006-11-06 13:00:00,61.3,61.36,61.2,61.2,24000.0,41.0022,41.0424,40.9353,40.9353,24000.0
2006-11-06 13:10:00,61.2,61.45,61.2,61.37,16800.0,40.9353,41.1026,40.9353,41.049,16800.0
2006-11-06 13:20:00,61.37,61.46,61.25,61.32,56200.0,41.049,41.1092,40.9688,41.0156,56200.0
2006-11-06 13:30:00,61.34,61.48,61.33,61.38,21400.0,41.029,41.1226,41.0223,41.0557,21400.0
2006-11-06 13:40:00,61.36,61.38,61.25,61.33,8900.0,41.0424,41.0557,40.9688,41.0223,8900.0
2006-11-06 13:50:00,61.3,61.35,61.25,61.27,10400.0,41.0022,41.0357,40.9688,40.9822,10400.0
2006-11-06 14:00:00,61.26,61.36,61.26,61.29,11200.0,40.9755,41.0424,40.9755,40.9955,11200.0
2006-11-06 14:10:00,61.29,61.36,61.24,61.36,8600.0,40.9955,41.0424,40.9621,41.0424,8600.0
2006-11-06 14:20:00,61.36,61.41,61.26,61.35,25000.0,41.0424,41.0758,40.9755,41.0357,25000.0
2006-11-06 14:30:00,61.36,61.38,61.3,61.32,34000.0,41.0424,41.0557,41.0022,41.0156,34000.0
2006-11-06 14:40:00,61.32,61.32,61.2,61.25,22000.0,41.0156,41.0156,40.9353,40.9688,22000.0
2006-11-06 14:50:00,61.27,61.32,61.25,61.29,14700.0,40.9822,41.0156,40.9688,40.9955,14700.0
2006-11-06 15:00:00,61.29,61.51,61.29,61.46,27200.0,40.9955,41.1427,40.9955,41.1092,27200.0
2006-11-06 15:10:00,61.46,61.55,61.45,61.48,34700.0,41.1092,41.1694,41.1026,41.1226,34700.0
2006-11-06 15:20:00,61.49,61.56,61.43,61.5,21300.0,41.1293,41.1761,41.0892,41.136,21300.0
2006-11-06 15:30:00,61.52,61.52,61.35,61.5,29400.0,41.1494,41.1494,41.0357,41.136,29400.0
2006-11-06 15:40:00,61.49,61.55,61.42,61.42,32600.0,41.1293,41.1694,41.0825,41.0825,32600.0
2006-11-06 15:50:00,61.42,61.43,61.26,61.3,119100.0,41.0825,41.0892,40.9755,41.0022,119100.0
2006-11-07 09:30:00,62.0,62.47,62.0,62.35,58200.0,41.4704,41.7848,41.4704,41.7045,58200.0
2006-11-07 09:40:00,62.35,63.23,62.35,63.2,163200.0,41.7045,42.2932,41.7045,42.2731,163200.0
2006-11-07 09:50:00,63.2,63.59,63.2,63.59,122200.0,42.2731,42.534,42.2731,42.534,122200.0
2006-11-07 10:00:00,63.56,63.8,63.42,63.79,42800.0,42.5139,42.6744,42.4202,42.6677,42800.0
2006-11-07 10:10:00,63.8,64.14,63.79,64.14,64500.0,42.6744,42.9018,42.6677,42.9018,64500.0
2006-11-07 10:20:00,64.14,64.16,63.91,64.0,67200.0,42.9018,42.9152,42.748,42.8082,67200.0
2006-11-07 10:30:00,63.99,64.21,63.94,63.95,68500.0,42.8015,42.9487,42.7681,42.7748,68500.0
2006-11-07 10:40:00,63.94,63.96,63.54,63.64,59100.0,42.7681,42.7814,42.5005,42.5674,59100.0
2006-11-07 10:50:00,63.64,63.64,63.31,63.39,38100.0,42.5674,42.5674,42.3467,42.4002,38100.0
2006-11-07 11:00:00,63.41,63.42,63.16,63.23,40000.0,42.4136,42.4202,42.2463,42.2932,40000.0
2006-11-07 11:10:00,63.24,63.32,63.21,63.29,39000.0,42.2998,42.3534,42.2798,42.3333,39000.0
2006-11-07 11:20:00,63.26,63.41,63.25,63.35,44800.0,42.3132,42.4136,42.3065,42.3734,44800.0
2006-11-07 11:30:00,63.34,63.35,63.23,63.25,43900.0,42.3667,42.3734,42.2932,42.3065,43900.0
2006-11-07 11:40:00,63.25,63.3,63.23,63.29,61300.0,42.3065,42.34,42.2932,42.3333,61300.0
2006-11-07 11:50:00,63.29,63.4,63.24,63.32,38100.0,42.3333,42.4069,42.2998,42.3534,38100.0
2006-11-07 12:00:00,63.29,63.33,63.21,63.27,29400.0,42.3333,42.36,42.2798,42.3199,29400.0
2006-11-07 12:10:00,63.28,63.36,63.2,63.27,25300.0,42.3266,42.3801,42.2731,42.3199,25300.0
2006-11-07 12:20:00,63.28,63.31,63.16,63.17,24300.0,42.3266,42.3467,42.2463,42.253,24300.0
2006-11-07 12:30:00,63.15,63.33,63.15,63.31,19600.0,42.2396,42.36,42.2396,42.3467,19600.0
2006-11-07 12:40:00,63.31,63.33,63.27,63.29,20100.0,42.3467,42.36,42.3199,42.3333,20100.0
2006-11-07 12:50:00,63.29,63.36,63.28,63.28,18800.0,42.3333,42.3801,42.3266,42.3266,18800.0
2006-11-07 13:00:00,63.28,63.28,63.08,63.08,23000.0,42.3266,42.3266,42.1928,42.1928,23000.0
2006-11-07 13:10:00,63.09,63.15,63.07,63.09,65600.0,42.1995,42.2396,42.1861,42.1995,65600.0
2006-11-07 13:20:00,63.09,63.13,63.02,63.04,37800.0,42.1995,42.2263,42.1527,42.1661,37800.0
2006-11-07 13:30:00,63.05,63.08,63.0,63.08,19500.0,42.1728,42.1928,42.1393,42.1928,19500.0
2006-11-07 13:40:00,63.08,63.14,63.06,63.06,21400.0,42.1928,42.233,42.1794,42.1794,21400.0
2006-11-07 13:50:00,63.07,63.1,63.0,63.05,60600.0,42.1861,42.2062,42.1393,42.1728,60600.0
2006-11-07 14:00:00,63.05,63.07,63.0,63.06,54300.0,42.1728,42.1861,42.1393,42.1794,54300.0
2006-11-07 14:10:00,63.07,63.08,63.02,63.06,38700.0,42.1861,42.1928,42.1527,42.1794,38700.0
2006-11-07 14:20:00,63.05,63.06,62.93,63.0,152900.0,42.1728,42.1794,42.0925,42.1393,152900.0
2006-11-07 14:30:00,62.95,63.03,62.93,63.03,25100.0,42.1059,42.1594,42.0925,42.1594,25100.0
2006-11-07 14:40:00,63.03,63.04,62.97,62.99,21100.0,42.1594,42.1661,42.1193,42.1326,21100.0
2006-11-07 14:50:00,62.99,63.15,62.97,63.02,141500.0,42.1326,42.2396,42.1193,42.1527,141500.0
2006-11-07 15:00:00,63.03,63.1,62.98,63.03,41300.0,42.1594,42.2062,42.1259,42.1594,41300.0
2006-11-07 15:10:00,63.03,63.09,63.0,63.04,71400.0,42.1594,42.1995,42.1393,42.1661,71400.0
2006-11-07 15:20:00,63.04,63.11,63.0,63.1,38800.0,42.1661,42.2129,42.1393,42.2062,38800.0
2006-11-07 15:30:00,63.1,63.16,63.05,63.07,59500.0,42.2062,42.2463,42.1728,42.1861,59500.0
2006-11-07 15:40:00,63.05,63.12,63.0,63.11,107800.0,42.1728,42.2196,42.1393,42.2129,107800.0
2006-11-07 15:50:00,63.11,63.19,63.1,63.14,125700.0,42.2129,42.2664,42.2062,42.233,125700.0
2006-11-08 09:30:00,62.56,62.9,62.52,62.83,55700.0,41.845,42.0724,41.8183,42.0256,55700.0
2006-11-08 09:40:00,62.79,63.07,62.78,63.03,42900.0,41.9989,42.1861,41.9922,42.1594,42900.0
2006-11-08 09:50:00,63.05,63.3,63.05,63.2,57200.0,42.1728,42.34,42.1728,42.2731,57200.0
2006-11-08 10:00:00,63.2,63.34,63.18,63.3,36300.0,42.2731,42.3667,42.2597,42.34,36300.0
2006-11-08 10:10:00,63.26,63.37,63.2,63.35,30300.0,42.3132,42.3868,42.2731,42.3734,30300.0
2006-11-08 10:20:00,63.34,63.4,63.27,63.3,20200.0,42.3667,42.4069,42.3199,42.34,20200.0
2006-11-08 10:30:00,63.3,63.56,63.28,63.56,47200.0,42.34,42.5139,42.3266,42.5139,47200.0
2006-11-08 10:40:00,63.51,63.68,63.49,63.61,26700.0,42.4804,42.5942,42.4671,42.5473,26700.0
2006-11-08 10:50:00,63.61,63.77,63.54,63.63,28900.0,42.5473,42.6544,42.5005,42.5607,28900.0
2006-11-08 11:00:00,63.62,63.72,63.56,63.61,25600.0,42.554,42.6209,42.5139,42.5473,25600.0
2006-11-08 11:10:00,63.62,63.67,63.56,63.6,17600.0,42.554,42.5875,42.5139,42.5406,17600.0
2006-11-08 11:20:00,63.62,63.76,63.61,63.75,19400.0,42.554,42.6477,42.5473,42.641,19400.0
2006-11-08 11:30:00,63.75,63.76,63.55,63.64,28900.0,42.641,42.6477,42.5072,42.5674,28900.0
2006-11-08 11:40:00,63.64,63.65,63.52,63.56,13900.0,42.5674,42.5741,42.4871,42.5139,13900.0
2006-11-08 11:50:00,63.53,63.6,63.53,63.57,10100.0,42.4938,42.5406,42.4938,42.5206,10100.0
2006-11-08 12:00:00,63.58,63.87,63.58,63.86,18800.0,42.5273,42.7212,42.5273,42.7146,18800.0
2006-11-08 12:10:00,63.85,63.88,63.84,63.88,63800.0,42.7079,42.7279,42.7012,42.7279,63800.0
2006-11-08 12:20:00,63.87,63.88,63.82,63.82,32700.0,42.7212,42.7279,42.6878,42.6878,32700.0
2006-11-08 12:30:00,63.8,63.84,63.76,63.78,16700.0,42.6744,42.7012,42.6477,42.661,16700.0
2006-11-08 12:40:00,63.76,63.87,63.74,63.87,12900.0,42.6477,42.7212,42.6343,42.7212,12900.0
2006-11-08 12:50:00,63.87,64.04,63.83,63.98,60100.0,42.7212,42.835,42.6945,42.7948,60100.0
2006-11-08 13:00:00,63.98,64.01,63.84,63.89,29900.0,42.7948,42.8149,42.7012,42.7346,29900.0
2006-11-08 13:10:00,63.85,63.85,63.66,63.72,20300.0,42.7079,42.7079,42.5808,42.6209,20300.0
2006-11-08 13:20:00,63.73,63.73,63.62,63.66,18000.0,42.6276,42.6276,42.554,42.5808,18000.0
2006-11-08 13:30:00,63.66,63.75,63.66,63.73,17200.0,42.5808,42.641,42.5808,42.6276,17200.0
2006-11-08 13:40:00,63.71,63.83,63.65,63.81,19800.0,42.6142,42.6945,42.5741,42.6811,19800.0
2006-11-08 13:50:00,63.83,64.16,63.74,64.06,63200.0,42.6945,42.9152,42.6343,42.8483,63200.0
2006-11-08 14:00:00,64.06,64.08,63.92,64.05,29500.0,42.8483,42.8617,42.7547,42.8416,29500.0
2006-11-08 14:10:00,64.06,64.19,64.06,64.14,30000.0,42.8483,42.9353,42.8483,42.9018,30000.0
2006-11-08 14:20:00,64.14,64.17,63.98,63.98,29600.0,42.9018,42.9219,42.7948,42.7948,29600.0
2006-11-08 14:30:00,63.99,64.12,63.96,64.1,25000.0,42.8015,42.8885,42.7814,42.8751,25000.0
2006-11-08 14:40:00,64.1,64.16,64.07,64.16,23400.0,42.8751,42.9152,42.855,42.9152,23400.0
2006-11-08 14:50:00,64.17,64.24,64.13,64.22,35600.0,42.9219,42.9687,42.8951,42.9553,35600.0
2006-11-08 15:00:00,64.21,64.25,64.18,64.22,41100.0,42.9487,42.9754,42.9286,42.9553,41100.0
2006-11-08 15:10:00,64.22,64.23,64.16,64.2,34500.0,42.9553,42.962,42.9152,42.942,34500.0
2006-11-08 15:20:00,64.2,64.26,64.18,64.19,35000.0,42.942,42.9821,42.9286,42.9353,35000.0
2006-11-08 15:30:00,64.18,64.32,64.18,64.2,52600.0,42.9286,43.0222,42.9286,42.942,52600.0
2006-11-08 15:40:00,64.2,64.24,64.16,64.2,40700.0,42.942,42.9687,42.9152,42.942,40700.0
2006-11-08 15:50:00,64.2,64.25,64.17,64.22,46400.0,42.942,42.9754,42.9219,42.9553,46400.0
2006-11-09 09:30:00,63.94,64.1,63.74,63.96,54500.0,42.9655,43.073,42.8311,42.9789,54500.0
2006-11-09 09:40:00,63.99,63.99,63.65,63.71,30100.0,42.9991,42.9991,42.7706,42.8109,30100.0
2006-11-09 09:50:00,63.65,63.71,63.41,63.65,25000.0,42.7706,42.8109,42.6094,42.7706,25000.0
2006-11-09 10:00:00,63.64,63.66,63.49,63.65,27900.0,42.7639,42.7773,42.6631,42.7706,27900.0
2006-11-09 10:10:00,63.6,63.72,63.53,63.54,24500.0,42.737,42.8177,42.69,42.6967,24500.0
2006-11-09 10:20:00,63.53,63.59,63.42,63.53,19300.0,42.69,42.7303,42.6161,42.69,19300.0
2006-11-09 10:30:00,63.52,63.63,63.49,63.59,11700.0,42.6833,42.7572,42.6631,42.7303,11700.0
2006-11-09 10:40:00,63.58,63.64,63.5,63.5,14600.0,42.7236,42.7639,42.6698,42.6698,14600.0
2006-11-09 10:50:00,63.5,63.62,63.5,63.62,15900.0,42.6698,42.7505,42.6698,42.7505,15900.0
2006-11-09 11:00:00,63.61,63.61,63.4,63.47,32800.0,42.7437,42.7437,42.6026,42.6497,32800.0
2006-11-09 11:10:00,63.5,63.51,63.3,63.3,22300.0,42.6698,42.6765,42.5354,42.5354,22300.0
2006-11-09 11:20:00,63.31,63.39,63.29,63.39,19500.0,42.5422,42.5959,42.5287,42.5959,19500.0
2006-11-09 11:30:00,63.39,63.53,63.39,63.42,15800.0,42.5959,42.69,42.5959,42.6161,15800.0
2006-11-09 11:40:00,63.43,63.45,63.33,63.44,21200.0,42.6228,42.6362,42.5556,42.6295,21200.0
2006-11-09 11:50:00,63.44,63.48,63.31,63.32,18000.0,42.6295,42.6564,42.5422,42.5489,18000.0
2006-11-09 12:00:00,63.32,63.36,63.2,63.22,17100.0,42.5489,42.5758,42.4682,42.4817,17100.0
2006-11-09 12:10:00,63.22,63.29,63.19,63.24,14800.0,42.4817,42.5287,42.4615,42.4951,14800.0
2006-11-09 12:20:00,63.24,63.3,63.24,63.26,16900.0,42.4951,42.5354,42.4951,42.5086,16900.0
2006-11-09 12:30:00,63.26,63.3,63.17,63.2,16700.0,42.5086,42.5354,42.4481,42.4682,16700.0
2006-11-09 12:40:00,63.21,63.23,63.16,63.2,14400.0,42.475,42.4884,42.4414,42.4682,14400.0
2006-11-09 12:50:00,63.2,63.21,63.08,63.08,16000.0,42.4682,42.475,42.3876,42.3876,16000.0
2006-11-09 13:00:00,63.08,63.15,62.97,63.1,42200.0,42.3876,42.4346,42.3137,42.401,42200.0
2006-11-09 13:10:00,63.1,63.27,63.08,63.26,29600.0,42.401,42.5153,42.3876,42.5086,29600.0
2006-11-09 13:20:00,63.26,63.27,63.22,63.24,19900.0,42.5086,42.5153,42.4817,42.4951,19900.0
2006-11-09 13:30:00,63.24,63.42,63.24,63.42,26800.0,42.4951,42.6161,42.4951,42.6161,26800.0
2006-11-09 13:40:00,63.41,63.43,63.33,63.35,15900.0,42.6094,42.6228,42.5556,42.569,15900.0
2006-11-09 13:50:00,63.35,63.39,63.29,63.29,19600.0,42.569,42.5959,42.5287,42.5287,19600.0
2006-11-09 14:00:00,63.3,63.5,63.29,63.36,23300.0,42.5354,42.6698,42.5287,42.5758,23300.0
2006-11-09 14:10:00,63.37,63.38,63.2,63.2,21200.0,42.5825,42.5892,42.4682,42.4682,21200.0
2006-11-09 14:20:00,63.2,63.23,63.17,63.2,17300.0,42.4682,42.4884,42.4481,42.4682,17300.0
2006-11-09 14:30:00,63.2,63.24,63.11,63.12,17800.0,42.4682,42.4951,42.4078,42.4145,17800.0
2006-11-09 14:40:00,63.12,63.12,62.99,63.0,16300.0,42.4145,42.4145,42.3271,42.3338,16300.0
2006-11-09 14:50:00,63.0,63.05,63.0,63.04,15700.0,42.3338,42.3674,42.3338,42.3607,15700.0
2006-11-09 15:00:00,63.05,63.07,62.79,62.81,21600.0,42.3674,42.3809,42.1927,42.2062,21600.0
2006-11-09 15:10:00,62.82,62.83,62.71,62.81,25900.0,42.2129,42.2196,42.139,42.2062,25900.0
2006-11-09 15:20:00,62.81,62.86,62.74,62.75,29300.0,42.2062,42.2398,42.1591,42.1659,29300.0
2006-11-09 15:30:00,62.75,62.94,62.72,62.92,44300.0,42.1659,42.2935,42.1457,42.2801,44300.0
2006-11-09 15:40:00,62.92,62.92,62.81,62.81,31200.0,42.2801,42.2801,42.2062,42.2062,31200.0
2006-11-09 15:50:00,62.82,62.84,62.76,62.8,33200.0,42.2129,42.2263,42.1726,42.1995,33200.0
2006-11-10 09:30:00,62.57,62.88,62.55,62.58,34200.0,42.0449,42.2532,42.0315,42.0516,34200.0
2006-11-10 09:40:00,62.54,62.74,62.49,62.54,29600.0,42.0247,42.1591,41.9911,42.0247,29600.0
2006-11-10 09:50:00,62.58,62.69,62.47,62.64,21800.0,42.0516,42.1255,41.9777,42.0919,21800.0
2006-11-10 10:00:00,62.65,62.68,62.52,62.54,43300.0,42.0987,42.1188,42.0113,42.0247,43300.0
2006-11-10 10:10:00,62.54,62.67,62.53,62.66,24200.0,42.0247,42.1121,42.018,42.1054,24200.0
2006-11-10 10:20:00,62.66,62.67,62.42,62.45,51600.0,42.1054,42.1121,41.9441,41.9643,51600.0
2006-11-10 10:30:00,62.46,62.55,62.4,62.5,22300.0,41.971,42.0315,41.9307,41.9979,22300.0
2006-11-10 10:40:00,62.49,62.75,62.49,62.67,20400.0,41.9911,42.1659,41.9911,42.1121,20400.0
2006-11-10 10:50:00,62.64,62.83,62.64,62.7,20300.0,42.0919,42.2196,42.0919,42.1323,20300.0
2006-11-10 11:00:00,62.67,62.71,62.56,62.68,25700.0,42.1121,42.139,42.0382,42.1188,25700.0
2006-11-10 11:10:00,62.68,62.73,62.67,62.71,13000.0,42.1188,42.1524,42.1121,42.139,13000.0
2006-11-10 11:20:00,62.7,62.7,62.6,62.66,10800.0,42.1323,42.1323,42.0651,42.1054,10800.0
2006-11-10 11:30:00,62.69,62.75,62.67,62.73,16700.0,42.1255,42.1659,42.1121,42.1524,16700.0
2006-11-10 11:40:00,62.73,62.8,62.71,62.72,14400.0,42.1524,42.1995,42.139,42.1457,14400.0
2006-11-10 11:50:00,62.72,62.78,62.71,62.73,7600.0,42.1457,42.186,42.139,42.1524,7600.0
2006-11-10 12:00:00,62.74,62.79,62.69,62.79,9400.0,42.1591,42.1927,42.1255,42.1927,9400.0
2006-11-10 12:10:00,62.78,62.8,62.75,62.78,9600.0,42.186,42.1995,42.1659,42.186,9600.0
2006-11-10 12:20:00,62.78,62.85,62.78,62.84,8300.0,42.186,42.2331,42.186,42.2263,8300.0
2006-11-10 12:30:00,62.84,62.84,62.74,62.76,10500.0,42.2263,42.2263,42.1591,42.1726,10500.0
2006-11-10 12:40:00,62.74,62.75,62.65,62.65,9600.0,42.1591,42.1659,42.0987,42.0987,9600.0
2006-11-10 12:50:00,62.64,62.64,62.54,62.59,11600.0,42.0919,42.0919,42.0247,42.0583,11600.0
2006-11-10 13:00:00,62.59,62.59,62.47,62.48,15300.0,42.0583,42.0583,41.9777,41.9844,15300.0
2006-11-10 13:10:00,62.49,62.57,62.48,62.57,4400.0,41.9911,42.0449,41.9844,42.0449,4400.0
2006-11-10 13:20:00,62.58,62.62,62.53,62.56,14200.0,42.0516,42.0785,42.018,42.0382,14200.0
2006-11-10 13:30:00,62.58,62.58,62.44,62.44,17300.0,42.0516,42.0516,41.9575,41.9575,17300.0
2006-11-10 13:40:00,62.45,62.52,62.44,62.51,8600.0,41.9643,42.0113,41.9575,42.0046,8600.0
2006-11-10 13:50:00,62.54,62.58,62.43,62.5,15900.0,42.0247,42.0516,41.9508,41.9979,15900.0
2006-11-10 14:00:00,62.5,62.55,62.43,62.53,16800.0,41.9979,42.0315,41.9508,42.018,16800.0
2006-11-10 14:10:00,62.55,62.7,62.51,62.68,24300.0,42.0315,42.1323,42.0046,42.1188,24300.0
2006-11-10 14:20:00,62.66,62.75,62.64,62.74,26600.0,42.1054,42.1659,42.0919,42.1591,26600.0
2006-11-10 14:30:00,62.73,62.79,62.69,62.79,24600.0,42.1524,42.1927,42.1255,42.1927,24600.0
2006-11-10 14:40:00,62.79,62.91,62.78,62.91,23700.0,42.1927,42.2734,42.186,42.2734,23700.0
2006-11-10 14:50:00,62.93,62.99,62.89,62.92,21000.0,42.2868,42.3271,42.2599,42.2801,21000.0
2006-11-10 15:00:00,62.91,62.93,62.87,62.87,17800.0,42.2734,42.2868,42.2465,42.2465,17800.0
2006-11-10 15:10:00,62.87,62.87,62.71,62.74,18400.0,42.2465,42.2465,42.139,42.1591,18400.0
2006-11-10 15:20:00,62.73,62.8,62.72,62.76,18700.0,42.1524,42.1995,42.1457,42.1726,18700.0
2006-11-10 15:30:00,62.77,62.84,62.76,62.78,16000.0,42.1793,42.2263,42.1726,42.186,16000.0
2006-11-10 15:40:00,62.8,62.86,62.8,62.82,21200.0,42.1995,42.2398,42.1995,42.2129,21200.0
2006-11-10 15:50:00,62.82,62.87,62.8,62.87,35400.0,42.2129,42.2465,42.1995,42.2465,35400.0
2006-11-13 09:30:00,62.87,62.93,62.8,62.8,8900.0,42.2465,42.2868,42.1995,42.1995,8900.0
2006-11-13 09:40:00,62.89,62.98,62.7,62.98,15000.0,42.2599,42.3204,42.1323,42.3204,15000.0
2006-11-13 09:50:00,62.97,63.19,62.92,63.1,24000.0,42.3137,42.4615,42.2801,42.401,24000.0
2006-11-13 10:00:00,63.1,63.35,63.05,63.32,33000.0,42.401,42.569,42.3674,42.5489,33000.0
2006-11-13 10:10:00,63.34,63.49,63.33,63.4,13100.0,42.5623,42.6631,42.5556,42.6026,13100.0
2006-11-13 10:20:00,63.41,63.46,63.38,63.41,13100.0,42.6094,42.643,42.5892,42.6094,13100.0
2006-11-13 10:30:00,63.38,63.39,63.25,63.26,13700.0,42.5892,42.5959,42.5018,42.5086,13700.0
2006-11-13 10:40:00,63.26,63.36,63.2,63.29,45800.0,42.5086,42.5758,42.4682,42.5287,45800.0
2006-11-13 10:50:00,63.28,63.32,63.21,63.24,26400.0,42.522,42.5489,42.475,42.4951,26400.0
2006-11-13 11:00:00,63.23,63.29,63.21,63.21,42600.0,42.4884,42.5287,42.475,42.475,42600.0
2006-11-13 11:10:00,63.18,63.26,63.18,63.25,10900.0,42.4548,42.5086,42.4548,42.5018,10900.0
2006-11-13 11:20:00,63.26,63.4,63.25,63.28,18400.0,42.5086,42.6026,42.5018,42.522,18400.0
2006-11-13 11:30:00,63.26,63.33,63.16,63.24,17000.0,42.5086,42.5556,42.4414,42.4951,17000.0
2006-11-13 11:40:00,63.24,63.24,63.15,63.19,6900.0,42.4951,42.4951,42.4346,42.4615,6900.0
2006-11-13 11:50:00,63.17,63.24,63.08,63.19,13700.0,42.4481,42.4951,42.3876,42.4615,13700.0
2006-11-13 12:00:00,63.19,63.27,63.08,63.27,26300.0,42.4615,42.5153,42.3876,42.5153,26300.0
2006-11-13 12:10:00,63.27,63.4,63.26,63.38,13400.0,42.5153,42.6026,42.5086,42.5892,13400.0
2006-11-13 12:20:00,63.37,63.67,63.33,63.65,25400.0,42.5825,42.7841,42.5556,42.7706,25400.0
2006-11-13 12:30:00,63.65,63.79,63.59,63.78,29400.0,42.7706,42.8647,42.7303,42.858,29400.0
2006-11-13 12:40:00,63.77,63.82,63.73,63.76,40300.0,42.8513,42.8849,42.8244,42.8445,40300.0
2006-11-13 12:50:00,63.76,63.94,63.75,63.79,56500.0,42.8445,42.9655,42.8378,42.8647,56500.0
2006-11-13 13:00:00,63.76,63.76,63.7,63.72,12900.0,42.8445,42.8445,42.8042,42.8177,12900.0
2006-11-13 13:10:00,63.71,63.72,63.63,63.65,11800.0,42.8109,42.8177,42.7572,42.7706,11800.0
2006-11-13 13:20:00,63.65,63.65,63.6,63.6,7700.0,42.7706,42.7706,42.737,42.737,7700.0
2006-11-13 13:30:00,63.6,63.64,63.54,63.56,18200.0,42.737,42.7639,42.6967,42.7101,18200.0
2006-11-13 13:40:00,63.56,63.68,63.53,63.59,13600.0,42.7101,42.7908,42.69,42.7303,13600.0
2006-11-13 13:50:00,63.59,63.77,63.59,63.71,13400.0,42.7303,42.8513,42.7303,42.8109,13400.0
2006-11-13 14:00:00,63.69,63.75,63.66,63.67,7800.0,42.7975,42.8378,42.7773,42.7841,7800.0
2006-11-13 14:10:00,63.67,63.7,63.61,63.63,17400.0,42.7841,42.8042,42.7437,42.7572,17400.0
2006-11-13 14:20:00,63.63,63.74,63.63,63.74,8400.0,42.7572,42.8311,42.7572,42.8311,8400.0
2006-11-13 14:30:00,63.73,63.87,63.73,63.73,12100.0,42.8244,42.9185,42.8244,42.8244,12100.0
2006-11-13 14:40:00,63.74,63.83,63.71,63.79,18600.0,42.8311,42.8916,42.8109,42.8647,18600.0
2006-11-13 14:50:00,63.81,63.85,63.79,63.81,8800.0,42.8781,42.905,42.8647,42.8781,8800.0
2006-11-13 15:00:00,63.8,63.81,63.7,63.72,17800.0,42.8714,42.8781,42.8042,42.8177,17800.0
2006-11-13 15:10:00,63.72,63.8,63.72,63.8,16100.0,42.8177,42.8714,42.8177,42.8714,16100.0
2006-11-13 15:20:00,63.79,63.85,63.78,63.78,21400.0,42.8647,42.905,42.858,42.858,21400.0
2006-11-13 15:30:00,63.77,63.79,63.68,63.7,12800.0,42.8513,42.8647,42.7908,42.8042,12800.0
2006-11-13 15:40:00,63.71,63.84,63.7,63.82,19200.0,42.8109,42.8983,42.8042,42.8849,19200.0
2006-11-13 15:50:00,63.79,63.9,63.79,63.87,42000.0,42.8647,42.9386,42.8647,42.9185,42000.0
2006-11-14 09:30:00,63.91,63.91,63.69,63.71,23500.0,42.9453,42.9453,42.7975,42.8109,23500.0
2006-11-14 09:40:00,63.72,63.85,63.67,63.79,22700.0,42.8177,42.905,42.7841,42.8647,22700.0
2006-11-14 09:50:00,63.79,63.95,63.77,63.95,28000.0,42.8647,42.9722,42.8513,42.9722,28000.0
2006-11-14 10:00:00,63.97,64.05,63.89,63.91,26100.0,42.9857,43.0394,42.9319,42.9453,26100.0
2006-11-14 10:10:00,63.9,63.9,63.73,63.76,20900.0,42.9386,42.9386,42.8244,42.8445,20900.0
2006-11-14 10:20:00,63.76,63.8,63.7,63.79,12500.0,42.8445,42.8714,42.8042,42.8647,12500.0
2006-11-14 10:30:00,63.74,63.75,63.53,63.67,27800.0,42.8311,42.8378,42.69,42.7841,27800.0
2006-11-14 10:40:00,63.68,63.75,63.6,63.62,25200.0,42.7908,42.8378,42.737,42.7505,25200.0
2006-11-14 10:50:00,63.62,63.63,63.54,63.62,7200.0,42.7505,42.7572,42.6967,42.7505,7200.0
2006-11-14 11:00:00,63.62,63.62,63.37,63.39,22100.0,42.7505,42.7505,42.5825,42.5959,22100.0
2006-11-14 11:10:00,63.38,63.4,63.35,63.38,18300.0,42.5892,42.6026,42.569,42.5892,18300.0
2006-11-14 11:20:00,63.39,63.39,63.31,63.32,14600.0,42.5959,42.5959,42.5422,42.5489,14600.0
2006-11-14 11:30:00,63.33,63.37,63.25,63.25,17500.0,42.5556,42.5825,42.5018,42.5018,17500.0
2006-11-14 11:40:00,63.25,63.31,63.17,63.24,15500.0,42.5018,42.5422,42.4481,42.4951,15500.0
2006-11-14 11:50:00,63.25,63.26,63.18,63.23,11800.0,42.5018,42.5086,42.4548,42.4884,11800.0
2006-11-14 12:00:00,63.21,63.21,63.1,63.11,13100.0,42.475,42.475,42.401,42.4078,13100.0
2006-11-14 12:10:00,63.12,63.14,63.04,63.1,9700.0,42.4145,42.4279,42.3607,42.401,9700.0
2006-11-14 12:20:00,63.11,63.17,63.06,63.06,11500.0,42.4078,42.4481,42.3742,42.3742,11500.0
2006-11-14 12:30:00,63.05,63.05,62.99,63.0,9600.0,42.3674,42.3674,42.3271,42.3338,9600.0
2006-11-14 12:40:00,63.01,63.12,63.0,63.04,19700.0,42.3406,42.4145,42.3338,42.3607,19700.0
2006-11-14 12:50:00,63.02,63.12,63.0,63.04,20200.0,42.3473,42.4145,42.3338,42.3607,20200.0
2006-11-14 13:00:00,63.04,63.11,63.02,63.1,12100.0,42.3607,42.4078,42.3473,42.401,12100.0
2006-11-14 13:10:00,63.1,63.12,63.05,63.12,13300.0,42.401,42.4145,42.3674,42.4145,13300.0
2006-11-14 13:20:00,63.12,63.17,63.05,63.06,14800.0,42.4145,42.4481,42.3674,42.3742,14800.0
2006-11-14 13:30:00,63.07,63.08,62.98,63.06,13700.0,42.3809,42.3876,42.3204,42.3742,13700.0
2006-11-14 13:40:00,63.05,63.1,63.02,63.1,11700.0,42.3674,42.401,42.3473,42.401,11700.0
2006-11-14 13:50:00,63.07,63.16,63.07,63.16,17600.0,42.3809,42.4414,42.3809,42.4414,17600.0
2006-11-14 14:00:00,63.14,63.26,63.12,63.25,16700.0,42.4279,42.5086,42.4145,42.5018,16700.0
2006-11-14 14:10:00,63.23,63.25,63.15,63.22,15200.0,42.4884,42.5018,42.4346,42.4817,15200.0
2006-11-14 14:20:00,63.22,63.27,63.19,63.26,11000.0,42.4817,42.5153,42.4615,42.5086,11000.0
2006-11-14 14:30:00,63.3,63.39,63.24,63.39,21800.0,42.5354,42.5959,42.4951,42.5959,21800.0
2006-11-14 14:40:00,63.38,63.77,63.38,63.74,43000.0,42.5892,42.8513,42.5892,42.8311,43000.0
2006-11-14 14:50:00,63.74,63.85,63.74,63.84,39300.0,42.8311,42.905,42.8311,42.8983,39300.0
2006-11-14 15:00:00,63.84,63.98,63.82,63.93,40500.0,42.8983,42.9924,42.8849,42.9588,40500.0
2006-11-14 15:10:00,63.93,64.15,63.89,64.07,44400.0,42.9588,43.1066,42.9319,43.0529,44400.0
2006-11-14 15:20:00,64.05,64.07,63.98,63.99,35400.0,43.0394,43.0529,42.9924,42.9991,35400.0
2006-11-14 15:30:00,64.0,64.03,63.94,64.02,39300.0,43.0058,43.026,42.9655,43.0193,39300.0
2006-11-14 15:40:00,64.03,64.05,63.94,63.95,50000.0,43.026,43.0394,42.9655,42.9722,50000.0
2006-11-14 15:50:00,63.94,64.0,63.94,63.97,60100.0,42.9655,43.0058,42.9655,42.9857,60100.0
2006-11-15 09:30:00,63.69,63.69,63.33,63.45,37300.0,42.7975,42.7975,42.5556,42.6362,37300.0
2006-11-15 09:40:00,63.45,63.73,63.45,63.7,36500.0,42.6362,42.8244,42.6362,42.8042,36500.0
2006-11-15 09:50:00,63.73,63.89,63.61,63.88,28200.0,42.8244,42.9319,42.7437,42.9252,28200.0
2006-11-15 10:00:00,63.87,63.9,63.85,63.88,45900.0,42.9185,42.9386,42.905,42.9252,45900.0
2006-11-15 10:10:00,63.88,63.98,63.82,63.87,55200.0,42.9252,42.9924,42.8849,42.9185,55200.0
2006-11-15 10:20:00,63.86,63.9,63.73,63.77,27800.0,42.9117,42.9386,42.8244,42.8513,27800.0
2006-11-15 10:30:00,63.77,63.95,63.69,63.95,45000.0,42.8513,42.9722,42.7975,42.9722,45000.0
2006-11-15 10:40:00,63.98,64.08,63.88,64.04,34300.0,42.9924,43.0596,42.9252,43.0327,34300.0
2006-11-15 10:50:00,64.04,64.07,63.95,64.07,33200.0,43.0327,43.0529,42.9722,43.0529,33200.0
2006-11-15 11:00:00,64.07,64.25,64.06,64.24,30000.0,43.0529,43.1738,43.0461,43.1671,30000.0
2006-11-15 11:10:00,64.25,64.56,64.25,64.45,55500.0,43.1738,43.3821,43.1738,43.3082,55500.0
2006-11-15 11:20:00,64.43,64.51,64.43,64.5,18500.0,43.2948,43.3485,43.2948,43.3418,18500.0
2006-11-15 11:30:00,64.51,64.67,64.49,64.58,37500.0,43.3485,43.456,43.3351,43.3956,37500.0
2006-11-15 11:40:00,64.56,64.64,64.52,64.58,28400.0,43.3821,43.4359,43.3552,43.3956,28400.0
2006-11-15 11:50:00,64.57,64.64,64.53,64.55,14000.0,43.3888,43.4359,43.362,43.3754,14000.0
2006-11-15 12:00:00,64.56,64.76,64.55,64.76,13400.0,43.3821,43.5165,43.3754,43.5165,13400.0
2006-11-15 12:10:00,64.76,64.91,64.73,64.79,24500.0,43.5165,43.6173,43.4963,43.5367,24500.0
2006-11-15 12:20:00,64.79,64.83,64.77,64.8,24000.0,43.5367,43.5635,43.5232,43.5434,24000.0
2006-11-15 12:30:00,64.8,64.96,64.79,64.94,21600.0,43.5434,43.6509,43.5367,43.6375,21600.0
2006-11-15 12:40:00,64.95,64.99,64.92,64.96,12400.0,43.6442,43.6711,43.624,43.6509,12400.0
2006-11-15 12:50:00,64.95,64.96,64.82,64.82,18100.0,43.6442,43.6509,43.5568,43.5568,18100.0
2006-11-15 13:00:00,64.82,64.95,64.82,64.91,14800.0,43.5568,43.6442,43.5568,43.6173,14800.0
2006-11-15 13:10:00,64.91,64.98,64.91,64.94,13400.0,43.6173,43.6643,43.6173,43.6375,13400.0
2006-11-15 13:20:00,64.96,64.96,64.85,64.87,18200.0,43.6509,43.6509,43.577,43.5904,18200.0
2006-11-15 13:30:00,64.88,64.89,64.85,64.85,20500.0,43.5971,43.6039,43.577,43.577,20500.0
2006-11-15 13:40:00,64.85,64.98,64.83,64.96,22500.0,43.577,43.6643,43.5635,43.6509,22500.0
2006-11-15 13:50:00,64.94,64.98,64.91,64.91,11700.0,43.6375,43.6643,43.6173,43.6173,11700.0
2006-11-15 14:00:00,64.89,64.91,64.75,64.8,30200.0,43.6039,43.6173,43.5098,43.5434,30200.0
2006-11-15 14:10:00,64.81,64.97,64.8,64.86,18700.0,43.5501,43.6576,43.5434,43.5837,18700.0
2006-11-15 14:20:00,64.86,64.92,64.82,64.88,21400.0,43.5837,43.624,43.5568,43.5971,21400.0
2006-11-15 14:30:00,64.87,64.94,64.77,64.77,22100.0,43.5904,43.6375,43.5232,43.5232,22100.0
2006-11-15 14:40:00,64.74,64.77,64.61,64.7,35600.0,43.5031,43.5232,43.4157,43.4762,35600.0
2006-11-15 14:50:00,64.7,64.75,64.48,64.56,44300.0,43.4762,43.5098,43.3284,43.3821,44300.0
2006-11-15 15:00:00,64.57,64.59,64.49,64.51,42300.0,43.3888,43.4023,43.3351,43.3485,42300.0
2006-11-15 15:10:00,64.52,64.57,64.42,64.44,53000.0,43.3552,43.3888,43.288,43.3015,53000.0
2006-11-15 15:20:00,64.45,64.61,64.45,64.59,29900.0,43.3082,43.4157,43.3082,43.4023,29900.0
2006-11-15 15:30:00,64.6,64.6,64.5,64.51,24800.0,43.409,43.409,43.3418,43.3485,24800.0
2006-11-15 15:40:00,64.51,64.55,64.45,64.55,27600.0,43.3485,43.3754,43.3082,43.3754,27600.0
2006-11-15 15:50:00,64.55,64.65,64.53,64.62,64900.0,43.3754,43.4426,43.362,43.4224,64900.0
2006-11-16 09:30:00,64.99,64.99,64.86,64.95,13700.0,43.6711,43.6711,43.5837,43.6442,13700.0
2006-11-16 09:40:00,64.95,64.97,64.57,64.7,24000.0,43.6442,43.6576,43.3888,43.4762,24000.0
2006-11-16 09:50:00,64.64,64.69,64.47,64.55,49800.0,43.4359,43.4695,43.3216,43.3754,49800.0
2006-11-16 10:00:00,64.56,64.7,64.53,64.62,48300.0,43.3821,43.4762,43.362,43.4224,48300.0
2006-11-16 10:10:00,64.62,64.91,64.61,64.82,30000.0,43.4224,43.6173,43.4157,43.5568,30000.0
2006-11-16 10:20:00,64.86,64.87,64.68,64.68,12900.0,43.5837,43.5904,43.4627,43.4627,12900.0
2006-11-16 10:30:00,64.69,64.77,64.52,64.6,75000.0,43.4695,43.5232,43.3552,43.409,75000.0
2006-11-16 10:40:00,64.61,64.79,64.6,64.66,15200.0,43.4157,43.5367,43.409,43.4493,15200.0
2006-11-16 10:50:00,64.65,64.65,64.56,64.58,40200.0,43.4426,43.4426,43.3821,43.3956,40200.0
2006-11-16 11:00:00,64.58,64.69,64.56,64.68,24700.0,43.3956,43.4695,43.3821,43.4627,24700.0
2006-11-16 11:10:00,64.69,64.84,64.68,64.81,14900.0,43.4695,43.5703,43.4627,43.5501,14900.0
2006-11-16 11:20:00,64.81,64.97,64.77,64.97,15500.0,43.5501,43.6576,43.5232,43.6576,15500.0
2006-11-16 11:30:00,64.97,64.98,64.94,64.94,21300.0,43.6576,43.6643,43.6375,43.6375,21300.0
2006-11-16 11:40:00,64.94,64.95,64.9,64.9,20800.0,43.6375,43.6442,43.6106,43.6106,20800.0
2006-11-16 11:50:00,64.91,64.95,64.87,64.9,28300.0,43.6173,43.6442,43.5904,43.6106,28300.0
2006-11-16 12:00:00,64.9,64.98,64.85,64.93,20800.0,43.6106,43.6643,43.577,43.6307,20800.0
2006-11-16 12:10:00,64.95,64.96,64.86,64.93,11300.0,43.6442,43.6509,43.5837,43.6307,11300.0
2006-11-16 12:20:00,64.94,64.95,64.87,64.94,5400.0,43.6375,43.6442,43.5904,43.6375,5400.0
2006-11-16 12:30:00,64.92,64.92,64.85,64.88,9100.0,43.624,43.624,43.577,43.5971,9100.0
2006-11-16 12:40:00,64.9,64.9,64.84,64.86,13800.0,43.6106,43.6106,43.5703,43.5837,13800.0
2006-11-16 12:50:00,64.84,64.86,64.77,64.8,10600.0,43.5703,43.5837,43.5232,43.5434,10600.0
2006-11-16 13:00:00,64.8,64.96,64.76,64.9,14800.0,43.5434,43.6509,43.5165,43.6106,14800.0
2006-11-16 13:10:00,64.9,64.96,64.88,64.94,12700.0,43.6106,43.6509,43.5971,43.6375,12700.0
2006-11-16 13:20:00,64.93,64.95,64.89,64.93,13800.0,43.6307,43.6442,43.6039,43.6307,13800.0
2006-11-16 13:30:00,64.94,64.98,64.92,64.97,9400.0,43.6375,43.6643,43.624,43.6576,9400.0
2006-11-16 13:40:00,64.97,64.99,64.94,64.99,12700.0,43.6576,43.6711,43.6375,43.6711,12700.0
2006-11-16 13:50:00,64.98,64.99,64.97,64.97,30900.0,43.6643,43.6711,43.6576,43.6576,30900.0
2006-11-16 14:00:00,64.97,64.99,64.92,64.93,23500.0,43.6576,43.6711,43.624,43.6307,23500.0
2006-11-16 14:10:00,64.94,64.99,64.93,64.99,9600.0,43.6375,43.6711,43.6307,43.6711,9600.0
2006-11-16 14:20:00,64.98,65.0,64.93,64.99,37100.0,43.6643,43.6778,43.6307,43.6711,37100.0
2006-11-16 14:30:00,64.99,65.0,64.96,65.0,44000.0,43.6711,43.6778,43.6509,43.6778,44000.0
2006-11-16 14:40:00,65.0,65.05,64.94,65.02,61700.0,43.6778,43.7114,43.6375,43.6912,61700.0
2006-11-16 14:50:00,65.01,65.13,64.92,65.13,48300.0,43.6845,43.7651,43.624,43.7651,48300.0
2006-11-16 15:00:00,65.13,65.28,65.05,65.2,55200.0,43.7651,43.8659,43.7114,43.8122,55200.0
2006-11-16 15:10:00,65.18,65.22,65.07,65.14,32300.0,43.7987,43.8256,43.7248,43.7719,32300.0
2006-11-16 15:20:00,65.14,65.17,65.05,65.06,33800.0,43.7719,43.792,43.7114,43.7181,33800.0
2006-11-16 15:30:00,65.06,65.14,65.0,65.1,30300.0,43.7181,43.7719,43.6778,43.745,30300.0
2006-11-16 15:40:00,65.1,65.12,65.01,65.01,25300.0,43.745,43.7584,43.6845,43.6845,25300.0
2006-11-16 15:50:00,65.0,65.11,64.98,64.99,34100.0,43.6778,43.7517,43.6643,43.6711,34100.0
2006-11-17 09:30:00,64.75,64.76,64.44,64.46,90700.0,43.5098,43.5165,43.3015,43.3149,90700.0
2006-11-17 09:40:00,64.46,64.46,64.3,64.3,22700.0,43.3149,43.3149,43.2074,43.2074,22700.0
2006-11-17 09:50:00,64.31,64.31,64.17,64.2,28500.0,43.2141,43.2141,43.12,43.1402,28500.0
2006-11-17 10:00:00,64.18,64.18,63.91,63.93,42400.0,43.1268,43.1268,42.9453,42.9588,42400.0
2006-11-17 10:10:00,63.93,63.93,63.52,63.52,66600.0,42.9588,42.9588,42.6833,42.6833,66600.0
2006-11-17 10:20:00,63.53,63.59,63.45,63.52,70600.0,42.69,42.7303,42.6362,42.6833,70600.0
2006-11-17 10:30:00,63.51,63.61,63.34,63.55,44500.0,42.6765,42.7437,42.5623,42.7034,44500.0
2006-11-17 10:40:00,63.55,63.9,63.53,63.69,44000.0,42.7034,42.9386,42.69,42.7975,44000.0
2006-11-17 10:50:00,63.7,63.8,63.7,63.73,26100.0,42.8042,42.8714,42.8042,42.8244,26100.0
2006-11-17 11:00:00,63.73,63.75,63.49,63.49,39000.0,42.8244,42.8378,42.6631,42.6631,39000.0
2006-11-17 11:10:00,63.49,63.57,63.49,63.54,36700.0,42.6631,42.7169,42.6631,42.6967,36700.0
2006-11-17 11:20:00,63.54,63.66,63.54,63.59,32700.0,42.6967,42.7773,42.6967,42.7303,32700.0
2006-11-17 11:30:00,63.58,63.62,63.56,63.57,16600.0,42.7236,42.7505,42.7101,42.7169,16600.0
2006-11-17 11:40:00,63.54,63.58,63.45,63.48,18700.0,42.6967,42.7236,42.6362,42.6564,18700.0
2006-11-17 11:50:00,63.45,63.56,63.45,63.56,26000.0,42.6362,42.7101,42.6362,42.7101,26000.0
2006-11-17 12:00:00,63.57,63.71,63.54,63.7,31800.0,42.7169,42.8109,42.6967,42.8042,31800.0
2006-11-17 12:10:00,63.7,63.8,63.69,63.75,38600.0,42.8042,42.8714,42.7975,42.8378,38600.0
2006-11-17 12:20:00,63.77,63.8,63.68,63.8,38200.0,42.8513,42.8714,42.7908,42.8714,38200.0
2006-11-17 12:30:00,63.79,63.8,63.77,63.8,40100.0,42.8647,42.8714,42.8513,42.8714,40100.0
2006-11-17 12:40:00,63.79,63.9,63.78,63.9,68600.0,42.8647,42.9386,42.858,42.9386,68600.0
2006-11-17 12:50:00,63.9,63.9,63.71,63.71,33400.0,42.9386,42.9386,42.8109,42.8109,33400.0
2006-11-17 13:00:00,63.71,63.72,63.66,63.66,18400.0,42.8109,42.8177,42.7773,42.7773,18400.0
2006-11-17 13:10:00,63.65,63.66,63.57,63.58,11700.0,42.7706,42.7773,42.7169,42.7236,11700.0
2006-11-17 13:20:00,63.58,63.65,63.54,63.62,37400.0,42.7236,42.7706,42.6967,42.7505,37400.0
2006-11-17 13:30:00,63.61,63.62,63.57,63.57,16400.0,42.7437,42.7505,42.7169,42.7169,16400.0
2006-11-17 13:40:00,63.57,63.6,63.55,63.59,24200.0,42.7169,42.737,42.7034,42.7303,24200.0
2006-11-17 13:50:00,63.6,63.6,63.56,63.56,19700.0,42.737,42.737,42.7101,42.7101,19700.0
2006-11-17 14:00:00,63.56,63.56,63.5,63.56,38200.0,42.7101,42.7101,42.6698,42.7101,38200.0
2006-11-17 14:10:00,63.56,63.72,63.56,63.7,32000.0,42.7101,42.8177,42.7101,42.8042,32000.0
2006-11-17 14:20:00,63.72,63.77,63.7,63.71,28000.0,42.8177,42.8513,42.8042,42.8109,28000.0
2006-11-17 14:30:00,63.7,63.78,63.69,63.77,24100.0,42.8042,42.858,42.7975,42.8513,24100.0
2006-11-17 14:40:00,63.77,63.89,63.75,63.81,41300.0,42.8513,42.9319,42.8378,42.8781,41300.0
2006-11-17 14:50:00,63.81,63.82,63.75,63.77,19700.0,42.8781,42.8849,42.8378,42.8513,19700.0
2006-11-17 15:00:00,63.77,63.88,63.76,63.84,43200.0,42.8513,42.9252,42.8445,42.8983,43200.0
2006-11-17 15:10:00,63.83,63.83,63.77,63.78,32700.0,42.8916,42.8916,42.8513,42.858,32700.0
2006-11-17 15:20:00,63.77,63.78,63.7,63.71,21900.0,42.8513,42.858,42.8042,42.8109,21900.0
2006-11-17 15:30:00,63.71,63.75,63.71,63.71,37200.0,42.8109,42.8378,42.8109,42.8109,37200.0
2006-11-17 15:40:00,63.7,63.71,63.62,63.62,44700.0,42.8042,42.8109,42.7505,42.7505,44700.0
2006-11-17 15:50:00,63.61,63.66,63.58,63.66,53700.0,42.7437,42.7773,42.7236,42.7773,53700.0
2006-11-20 09:30:00,63.5,63.95,63.5,63.9,36000.0,42.6698,42.9722,42.6698,42.9386,36000.0
2006-11-20 09:40:00,63.9,63.98,63.49,63.96,20800.0,42.9386,42.9924,42.6631,42.9789,20800.0
2006-11-20 09:50:00,63.96,64.04,63.75,63.94,18200.0,42.9789,43.0327,42.8378,42.9655,18200.0
2006-11-20 10:00:00,63.96,64.17,63.92,64.04,22100.0,42.9789,43.12,42.9521,43.0327,22100.0
2006-11-20 10:10:00,64.04,64.09,63.96,64.09,17200.0,43.0327,43.0663,42.9789,43.0663,17200.0
2006-11-20 10:20:00,64.09,64.12,63.99,64.0,13100.0,43.0663,43.0864,42.9991,43.0058,13100.0
2006-11-20 10:30:00,64.0,64.09,63.99,64.03,19500.0,43.0058,43.0663,42.9991,43.026,19500.0
2006-11-20 10:40:00,64.01,64.03,63.86,63.86,13200.0,43.0125,43.026,42.9117,42.9117,13200.0
2006-11-20 10:50:00,63.84,64.0,63.84,64.0,13200.0,42.8983,43.0058,42.8983,43.0058,13200.0
2006-11-20 11:00:00,63.99,64.03,63.68,63.83,26800.0,42.9991,43.026,42.7908,42.8916,26800.0
2006-11-20 11:10:00,63.85,63.9,63.74,63.79,12300.0,42.905,42.9386,42.8311,42.8647,12300.0
2006-11-20 11:20:00,63.79,63.82,63.71,63.73,16800.0,42.8647,42.8849,42.8109,42.8244,16800.0
2006-11-20 11:30:00,63.74,63.9,63.74,63.83,26800.0,42.8311,42.9386,42.8311,42.8916,26800.0
2006-11-20 11:40:00,63.83,63.85,63.76,63.85,18100.0,42.8916,42.905,42.8445,42.905,18100.0
2006-11-20 11:50:00,63.85,63.94,63.85,63.85,10900.0,42.905,42.9655,42.905,42.905,10900.0
2006-11-20 12:00:00,63.86,63.9,63.85,63.85,7700.0,42.9117,42.9386,42.905,42.905,7700.0
2006-11-20 12:10:00,63.87,63.94,63.86,63.87,8000.0,42.9185,42.9655,42.9117,42.9185,8000.0
2006-11-20 12:20:00,63.86,63.88,63.83,63.86,5600.0,42.9117,42.9252,42.8916,42.9117,5600.0
2006-11-20 12:30:00,63.85,63.86,63.81,63.86,9800.0,42.905,42.9117,42.8781,42.9117,9800.0
2006-11-20 12:40:00,63.85,63.94,63.84,63.9,9300.0,42.905,42.9655,42.8983,42.9386,9300.0
2006-11-20 12:50:00,63.9,63.92,63.81,63.89,12600.0,42.9386,42.9521,42.8781,42.9319,12600.0
2006-11-20 13:00:00,63.87,63.89,63.84,63.89,6800.0,42.9185,42.9319,42.8983,42.9319,6800.0
2006-11-20 13:10:00,63.86,63.89,63.8,63.82,13200.0,42.9117,42.9319,42.8714,42.8849,13200.0
2006-11-20 13:20:00,63.82,63.91,63.82,63.88,9500.0,42.8849,42.9453,42.8849,42.9252,9500.0
2006-11-20 13:30:00,63.86,63.89,63.82,63.86,10900.0,42.9117,42.9319,42.8849,42.9117,10900.0
2006-11-20 13:40:00,63.85,63.87,63.82,63.84,9400.0,42.905,42.9185,42.8849,42.8983,9400.0
2006-11-20 13:50:00,63.83,63.85,63.79,63.81,18500.0,42.8916,42.905,42.8647,42.8781,18500.0
2006-11-20 14:00:00,63.81,63.91,63.7,63.72,19800.0,42.8781,42.9453,42.8042,42.8177,19800.0
2006-11-20 14:10:00,63.71,63.71,63.65,63.67,20700.0,42.8109,42.8109,42.7706,42.7841,20700.0
2006-11-20 14:20:00,63.65,63.65,63.41,63.48,30100.0,42.7706,42.7706,42.6094,42.6564,30100.0
2006-11-20 14:30:00,63.48,63.6,63.47,63.6,26500.0,42.6564,42.737,42.6497,42.737,26500.0
2006-11-20 14:40:00,63.61,63.61,63.41,63.49,16800.0,42.7437,42.7437,42.6094,42.6631,16800.0
2006-11-20 14:50:00,63.51,63.56,63.48,63.55,15400.0,42.6765,42.7101,42.6564,42.7034,15400.0
2006-11-20 15:00:00,63.54,63.58,63.5,63.57,22300.0,42.6967,42.7236,42.6698,42.7169,22300.0
2006-11-20 15:10:00,63.57,63.64,63.55,63.63,17500.0,42.7169,42.7639,42.7034,42.7572,17500.0
2006-11-20 15:20:00,63.62,63.64,63.52,63.56,17000.0,42.7505,42.7639,42.6833,42.7101,17000.0
2006-11-20 15:30:00,63.57,63.66,63.57,63.59,22800.0,42.7169,42.7773,42.7169,42.7303,22800.0
2006-11-20 15:40:00,63.59,63.61,63.47,63.56,35100.0,42.7303,42.7437,42.6497,42.7101,35100.0
2006-11-20 15:50:00,63.57,63.58,63.48,63.51,61500.0,42.7169,42.7236,42.6564,42.6765,61500.0
2006-11-21 09:30:00,63.7,63.73,63.39,63.39,29200.0,42.8042,42.8244,42.5959,42.5959,29200.0
2006-11-21 09:40:00,63.4,63.55,63.25,63.35,24200.0,42.6026,42.7034,42.5018,42.569,24200.0
2006-11-21 09:50:00,63.36,63.58,63.36,63.47,31700.0,42.5758,42.7236,42.5758,42.6497,31700.0
2006-11-21 10:00:00,63.42,63.58,63.4,63.54,33600.0,42.6161,42.7236,42.6026,42.6967,33600.0
2006-11-21 10:10:00,63.54,63.73,63.53,63.73,32000.0,42.6967,42.8244,42.69,42.8244,32000.0
2006-11-21 10:20:00,63.72,63.96,63.58,63.64,73500.0,42.8177,42.9789,42.7236,42.7639,73500.0
2006-11-21 10:30:00,63.65,63.72,63.57,63.57,29800.0,42.7706,42.8177,42.7169,42.7169,29800.0
2006-11-21 10:40:00,63.59,63.63,63.48,63.55,20300.0,42.7303,42.7572,42.6564,42.7034,20300.0
2006-11-21 10:50:00,63.54,63.59,63.44,63.59,14000.0,42.6967,42.7303,42.6295,42.7303,14000.0
2006-11-21 11:00:00,63.61,63.84,63.61,63.84,16500.0,42.7437,42.8983,42.7437,42.8983,16500.0
2006-11-21 11:10:00,63.84,63.86,63.71,63.77,15300.0,42.8983,42.9117,42.8109,42.8513,15300.0
2006-11-21 11:20:00,63.79,63.88,63.74,63.87,17500.0,42.8647,42.9252,42.8311,42.9185,17500.0
2006-11-21 11:30:00,63.87,63.92,63.85,63.92,14300.0,42.9185,42.9521,42.905,42.9521,14300.0
2006-11-21 11:40:00,63.93,63.99,63.91,63.92,11300.0,42.9588,42.9991,42.9453,42.9521,11300.0
2006-11-21 11:50:00,63.92,63.94,63.91,63.92,11100.0,42.9521,42.9655,42.9453,42.9521,11100.0
2006-11-21 12:00:00,63.91,64.03,63.91,64.02,21500.0,42.9453,43.026,42.9453,43.0193,21500.0
2006-11-21 12:10:00,64.01,64.03,63.88,63.92,8800.0,43.0125,43.026,42.9252,42.9521,8800.0
2006-11-21 12:20:00,63.93,63.99,63.87,63.89,12800.0,42.9588,42.9991,42.9185,42.9319,12800.0
2006-11-21 12:30:00,63.9,63.91,63.8,63.86,12200.0,42.9386,42.9453,42.8714,42.9117,12200.0
2006-11-21 12:40:00,63.87,63.89,63.8,63.87,13600.0,42.9185,42.9319,42.8714,42.9185,13600.0
2006-11-21 12:50:00,63.87,63.87,63.82,63.85,6100.0,42.9185,42.9185,42.8849,42.905,6100.0
2006-11-21 13:00:00,63.84,63.9,63.83,63.9,6200.0,42.8983,42.9386,42.8916,42.9386,6200.0
2006-11-21 13:10:00,63.91,64.03,63.91,64.02,19100.0,42.9453,43.026,42.9453,43.0193,19100.0
2006-11-21 13:20:00,64.02,64.21,64.01,64.21,34200.0,43.0193,43.1469,43.0125,43.1469,34200.0
2006-11-21 13:30:00,64.19,64.34,64.13,64.29,42800.0,43.1335,43.2343,43.0932,43.2007,42800.0
2006-11-21 13:40:00,64.28,64.38,64.27,64.38,12900.0,43.194,43.2612,43.1872,43.2612,12900.0
2006-11-21 13:50:00,64.37,64.38,64.31,64.36,13800.0,43.2544,43.2612,43.2141,43.2477,13800.0
2006-11-21 14:00:00,64.38,64.52,64.36,64.44,36700.0,43.2612,43.3552,43.2477,43.3015,36700.0
2006-11-21 14:10:00,64.45,64.46,64.36,64.39,20900.0,43.3082,43.3149,43.2477,43.2679,20900.0
2006-11-21 14:20:00,64.37,64.38,64.27,64.34,25900.0,43.2544,43.2612,43.1872,43.2343,25900.0
2006-11-21 14:30:00,64.35,64.36,64.25,64.33,42700.0,43.241,43.2477,43.1738,43.2276,42700.0
2006-11-21 14:40:00,64.33,64.41,64.29,64.41,17000.0,43.2276,43.2813,43.2007,43.2813,17000.0
2006-11-21 14:50:00,64.42,64.42,64.35,64.37,12700.0,43.288,43.288,43.241,43.2544,12700.0
2006-11-21 15:00:00,64.37,64.4,64.34,64.39,17100.0,43.2544,43.2746,43.2343,43.2679,17100.0
2006-11-21 15:10:00,64.39,64.46,64.31,64.46,21900.0,43.2679,43.3149,43.2141,43.3149,21900.0
2006-11-21 15:20:00,64.46,64.51,64.37,64.46,20600.0,43.3149,43.3485,43.2544,43.3149,20600.0
2006-11-21 15:30:00,64.45,64.5,64.4,64.4,20900.0,43.3082,43.3418,43.2746,43.2746,20900.0
2006-11-21 15:40:00,64.41,64.43,64.34,64.34,23600.0,43.2813,43.2948,43.2343,43.2343,23600.0
2006-11-21 15:50:00,64.34,64.39,64.34,64.39,23500.0,43.2343,43.2679,43.2343,43.2679,23500.0
2006-11-22 09:30:00,64.5,64.85,64.5,64.8,21800.0,43.3418,43.577,43.3418,43.5434,21800.0
2006-11-22 09:40:00,64.81,64.94,64.54,64.81,33400.0,43.5501,43.6375,43.3687,43.5501,33400.0
2006-11-22 09:50:00,64.81,64.92,64.52,64.54,30800.0,43.5501,43.624,43.3552,43.3687,30800.0
2006-11-22 10:00:00,64.5,64.77,64.41,64.54,18200.0,43.3418,43.5232,43.2813,43.3687,18200.0
2006-11-22 10:10:00,64.51,64.58,64.41,64.46,9300.0,43.3485,43.3956,43.2813,43.3149,9300.0
2006-11-22 10:20:00,64.45,64.48,64.05,64.05,35600.0,43.3082,43.3284,43.0394,43.0394,35600.0
2006-11-22 10:30:00,64.06,64.3,64.03,64.27,31500.0,43.0461,43.2074,43.026,43.1872,31500.0
2006-11-22 10:40:00,64.25,64.61,64.25,64.56,30000.0,43.1738,43.4157,43.1738,43.3821,30000.0
2006-11-22 10:50:00,64.54,64.57,64.41,64.44,19100.0,43.3687,43.3888,43.2813,43.3015,19100.0
2006-11-22 11:00:00,64.43,64.49,64.33,64.34,16100.0,43.2948,43.3351,43.2276,43.2343,16100.0
2006-11-22 11:10:00,64.34,64.35,64.24,64.3,31100.0,43.2343,43.241,43.1671,43.2074,31100.0
2006-11-22 11:20:00,64.32,64.32,64.18,64.26,50200.0,43.2208,43.2208,43.1268,43.1805,50200.0
2006-11-22 11:30:00,64.27,64.28,64.19,64.23,12700.0,43.1872,43.194,43.1335,43.1604,12700.0
2006-11-22 11:40:00,64.21,64.35,64.15,64.35,26400.0,43.1469,43.241,43.1066,43.241,26400.0
2006-11-22 11:50:00,64.34,64.35,64.2,64.32,24200.0,43.2343,43.241,43.1402,43.2208,24200.0
2006-11-22 12:00:00,64.32,64.36,64.3,64.34,13600.0,43.2208,43.2477,43.2074,43.2343,13600.0
2006-11-22 12:10:00,64.34,64.34,64.27,64.32,12500.0,43.2343,43.2343,43.1872,43.2208,12500.0
2006-11-22 12:20:00,64.31,64.33,64.21,64.33,12900.0,43.2141,43.2276,43.1469,43.2276,12900.0
2006-11-22 12:30:00,64.32,64.34,64.26,64.29,7300.0,43.2208,43.2343,43.1805,43.2007,7300.0
2006-11-22 12:40:00,64.28,64.32,64.25,64.31,22100.0,43.194,43.2208,43.1738,43.2141,22100.0
2006-11-22 12:50:00,64.31,64.33,64.3,64.3,10500.0,43.2141,43.2276,43.2074,43.2074,10500.0
2006-11-22 13:00:00,64.28,64.33,64.26,64.31,12500.0,43.194,43.2276,43.1805,43.2141,12500.0
2006-11-22 13:10:00,64.32,64.34,64.3,64.33,8700.0,43.2208,43.2343,43.2074,43.2276,8700.0
2006-11-22 13:20:00,64.31,64.34,64.3,64.3,7600.0,43.2141,43.2343,43.2074,43.2074,7600.0
2006-11-22 13:30:00,64.3,64.33,64.29,64.29,8800.0,43.2074,43.2276,43.2007,43.2007,8800.0
2006-11-22 13:40:00,64.3,64.37,64.3,64.35,12700.0,43.2074,43.2544,43.2074,43.241,12700.0
2006-11-22 13:50:00,64.32,64.34,64.31,64.34,8100.0,43.2208,43.2343,43.2141,43.2343,8100.0
2006-11-22 14:00:00,64.33,64.39,64.31,64.36,15900.0,43.2276,43.2679,43.2141,43.2477,15900.0
2006-11-22 14:10:00,64.37,64.4,64.32,64.39,14900.0,43.2544,43.2746,43.2208,43.2679,14900.0
2006-11-22 14:20:00,64.39,64.4,64.35,64.35,17700.0,43.2679,43.2746,43.241,43.241,17700.0
2006-11-22 14:30:00,64.35,64.42,64.35,64.4,19500.0,43.241,43.288,43.241,43.2746,19500.0
2006-11-22 14:40:00,64.42,64.53,64.39,64.52,19000.0,43.288,43.362,43.2679,43.3552,19000.0
2006-11-22 14:50:00,64.51,64.58,64.46,64.46,20800.0,43.3485,43.3956,43.3149,43.3149,20800.0
2006-11-22 15:00:00,64.47,64.47,64.36,64.38,12000.0,43.3216,43.3216,43.2477,43.2612,12000.0
2006-11-22 15:10:00,64.36,64.38,64.28,64.28,13100.0,43.2477,43.2612,43.194,43.194,13100.0
2006-11-22 15:20:00,64.28,64.36,64.28,64.35,12200.0,43.194,43.2477,43.194,43.241,12200.0
2006-11-22 15:30:00,64.34,64.35,64.24,64.32,12400.0,43.2343,43.241,43.1671,43.2208,12400.0
2006-11-22 15:40:00,64.32,64.32,64.28,64.32,14000.0,43.2208,43.2208,43.194,43.2208,14000.0
2006-11-22 15:50:00,64.32,64.43,64.3,64.37,52300.0,43.2208,43.2948,43.2074,43.2544,52300.0
2006-11-24 09:30:00,64.58,65.0,64.5,64.71,73700.0,43.3956,43.6778,43.3418,43.4829,73700.0
2006-11-24 09:40:00,64.73,64.95,64.66,64.94,29800.0,43.4963,43.6442,43.4493,43.6375,29800.0
2006-11-24 09:50:00,64.95,65.22,64.95,65.06,42100.0,43.6442,43.8256,43.6442,43.7181,42100.0
2006-11-24 10:00:00,65.06,65.33,65.04,65.15,32100.0,43.7181,43.8995,43.7047,43.7786,32100.0
2006-11-24 10:10:00,65.09,65.26,64.93,65.26,25200.0,43.7383,43.8525,43.6307,43.8525,25200.0
2006-11-24 10:20:00,65.26,65.47,65.16,65.47,24100.0,43.8525,43.9936,43.7853,43.9936,24100.0
2006-11-24 10:30:00,65.47,65.61,65.46,65.61,23700.0,43.9936,44.0877,43.9869,44.0877,23700.0
2006-11-24 10:40:00,65.59,65.76,65.59,65.76,26700.0,44.0742,44.1885,44.0742,44.1885,26700.0
2006-11-24 10:50:00,65.76,65.83,65.74,65.82,15300.0,44.1885,44.2355,44.175,44.2288,15300.0
2006-11-24 11:00:00,65.8,65.93,65.7,65.92,20100.0,44.2154,44.3027,44.1482,44.296,20100.0
2006-11-24 11:10:00,65.91,66.01,65.87,65.98,16200.0,44.2893,44.3565,44.2624,44.3363,16200.0
2006-11-24 11:20:00,66.0,66.02,65.76,65.78,12300.0,44.3497,44.3632,44.1885,44.2019,12300.0
2006-11-24 11:30:00,65.78,65.83,65.77,65.81,24100.0,44.2019,44.2355,44.1952,44.2221,24100.0
2006-11-24 11:40:00,65.81,65.87,65.8,65.8,16600.0,44.2221,44.2624,44.2154,44.2154,16600.0
2006-11-24 11:50:00,65.81,65.83,65.8,65.81,13100.0,44.2221,44.2355,44.2154,44.2221,13100.0
2006-11-24 12:00:00,65.8,65.81,65.72,65.73,28100.0,44.2154,44.2221,44.1616,44.1683,28100.0
2006-11-24 12:10:00,65.73,65.73,65.5,65.52,9400.0,44.1683,44.1683,44.0138,44.0272,9400.0
2006-11-24 12:20:00,65.52,65.54,65.5,65.52,7300.0,44.0272,44.0406,44.0138,44.0272,7300.0
2006-11-24 12:30:00,65.5,65.5,65.34,65.35,12200.0,44.0138,44.0138,43.9062,43.913,12200.0
2006-11-24 12:40:00,65.35,65.43,65.28,65.41,16300.0,43.913,43.9667,43.8659,43.9533,16300.0
2006-11-24 12:50:00,65.41,65.42,65.35,65.37,12700.0,43.9533,43.96,43.913,43.9264,12700.0
2006-11-24 13:00:00,65.37,65.37,65.37,65.37,9000.0,43.9264,43.9264,43.9264,43.9264,9000.0
2006-11-24 13:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 13:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 14:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:00:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:10:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:20:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:30:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:40:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-24 15:50:00,65.37,65.37,65.37,65.37,0.0,43.9264,43.9264,43.9264,43.9264,0.0
2006-11-27 09:30:00,65.38,65.52,65.25,65.48,33900.0,43.9331,44.0272,43.8458,44.0003,33900.0
2006-11-27 09:40:00,65.47,65.47,65.32,65.32,41000.0,43.9936,43.9936,43.8928,43.8928,41000.0
2006-11-27 09:50:00,65.34,65.39,65.21,65.31,66800.0,43.9062,43.9398,43.8189,43.8861,66800.0
2006-11-27 10:00:00,65.31,65.31,65.19,65.23,42900.0,43.8861,43.8861,43.8055,43.8323,42900.0
2006-11-27 10:10:00,65.22,65.27,65.01,65.01,42500.0,43.8256,43.8592,43.6845,43.6845,42500.0
2006-11-27 10:20:00,65.01,65.05,64.82,65.03,56000.0,43.6845,43.7114,43.5568,43.6979,56000.0
2006-11-27 10:30:00,65.01,65.02,64.82,64.94,57400.0,43.6845,43.6912,43.5568,43.6375,57400.0
2006-11-27 10:40:00,64.94,65.0,64.94,64.97,15000.0,43.6375,43.6778,43.6375,43.6576,15000.0
2006-11-27 10:50:00,64.97,64.99,64.88,64.98,22200.0,43.6576,43.6711,43.5971,43.6643,22200.0
2006-11-27 11:00:00,64.99,64.99,64.88,64.88,22100.0,43.6711,43.6711,43.5971,43.5971,22100.0
2006-11-27 11:10:00,64.88,64.88,64.71,64.71,49300.0,43.5971,43.5971,43.4829,43.4829,49300.0
2006-11-27 11:20:00,64.72,64.76,64.4,64.4,24800.0,43.4896,43.5165,43.2746,43.2746,24800.0
2006-11-27 11:30:00,64.41,64.6,64.4,64.58,25700.0,43.2813,43.409,43.2746,43.3956,25700.0
2006-11-27 11:40:00,64.56,64.56,64.25,64.25,23900.0,43.3821,43.3821,43.1738,43.1738,23900.0
2006-11-27 11:50:00,64.26,64.29,64.12,64.13,25600.0,43.1805,43.2007,43.0864,43.0932,25600.0
2006-11-27 12:00:00,64.11,64.13,64.0,64.02,18000.0,43.0797,43.0932,43.0058,43.0193,18000.0
2006-11-27 12:10:00,64.01,64.1,64.01,64.03,17800.0,43.0125,43.073,43.0125,43.026,17800.0
2006-11-27 12:20:00,64.03,64.04,63.89,63.89,28500.0,43.026,43.0327,42.9319,42.9319,28500.0
2006-11-27 12:30:00,63.88,63.88,63.66,63.66,21800.0,42.9252,42.9252,42.7773,42.7773,21800.0
2006-11-27 12:40:00,63.67,63.78,63.63,63.68,21300.0,42.7841,42.858,42.7572,42.7908,21300.0
2006-11-27 12:50:00,63.7,63.71,63.52,63.52,17500.0,42.8042,42.8109,42.6833,42.6833,17500.0
2006-11-27 13:00:00,63.52,63.69,63.41,63.65,19700.0,42.6833,42.7975,42.6094,42.7706,19700.0
2006-11-27 13:10:00,63.64,63.7,63.51,63.55,19300.0,42.7639,42.8042,42.6765,42.7034,19300.0
2006-11-27 13:20:00,63.54,63.59,63.43,63.59,16200.0,42.6967,42.7303,42.6228,42.7303,16200.0
2006-11-27 13:30:00,63.61,63.61,63.43,63.45,16500.0,42.7437,42.7437,42.6228,42.6362,16500.0
2006-11-27 13:40:00,63.48,63.64,63.46,63.54,19200.0,42.6564,42.7639,42.643,42.6967,19200.0
2006-11-27 13:50:00,63.54,63.55,63.45,63.5,15500.0,42.6967,42.7034,42.6362,42.6698,15500.0
2006-11-27 14:00:00,63.5,63.54,63.32,63.32,20000.0,42.6698,42.6967,42.5489,42.5489,20000.0
2006-11-27 14:10:00,63.31,63.37,63.26,63.29,23100.0,42.5422,42.5825,42.5086,42.5287,23100.0
2006-11-27 14:20:00,63.27,63.37,63.18,63.34,32900.0,42.5153,42.5825,42.4548,42.5623,32900.0
2006-11-27 14:30:00,63.33,63.48,63.28,63.36,59600.0,42.5556,42.6564,42.522,42.5758,59600.0
2006-11-27 14:40:00,63.38,63.43,63.32,63.37,33300.0,42.5892,42.6228,42.5489,42.5825,33300.0
2006-11-27 14:50:00,63.38,63.43,63.28,63.37,39700.0,42.5892,42.6228,42.522,42.5825,39700.0
2006-11-27 15:00:00,63.36,63.46,63.28,63.46,40200.0,42.5758,42.643,42.522,42.643,40200.0
2006-11-27 15:10:00,63.46,63.62,63.45,63.62,52200.0,42.643,42.7505,42.6362,42.7505,52200.0
2006-11-27 15:20:00,63.63,63.66,63.55,63.57,49800.0,42.7572,42.7773,42.7034,42.7169,49800.0
2006-11-27 15:30:00,63.59,63.75,63.58,63.69,45100.0,42.7303,42.8378,42.7236,42.7975,45100.0
2006-11-27 15:40:00,63.68,63.71,63.65,63.7,74900.0,42.7908,42.8109,42.7706,42.8042,74900.0
2006-11-27 15:50:00,63.69,63.7,63.59,63.68,48400.0,42.7975,42.8042,42.7303,42.7908,48400.0
2006-11-28 09:30:00,63.37,63.5,63.09,63.1,33800.0,42.5825,42.6698,42.3943,42.401,33800.0
2006-11-28 09:40:00,63.1,63.17,62.77,62.77,51400.0,42.401,42.4481,42.1793,42.1793,51400.0
2006-11-28 09:50:00,62.77,63.0,62.73,62.88,28100.0,42.1793,42.3338,42.1524,42.2532,28100.0
2006-11-28 10:00:00,62.92,63.19,62.88,62.95,34200.0,42.2801,42.4615,42.2532,42.3002,34200.0
2006-11-28 10:10:00,62.96,62.97,62.64,62.74,38000.0,42.307,42.3137,42.0919,42.1591,38000.0
2006-11-28 10:20:00,62.74,62.98,62.61,62.96,40500.0,42.1591,42.3204,42.0718,42.307,40500.0
2006-11-28 10:30:00,62.98,63.18,62.96,63.15,22900.0,42.3204,42.4548,42.307,42.4346,22900.0
2006-11-28 10:40:00,63.14,63.22,63.03,63.19,21200.0,42.4279,42.4817,42.354,42.4615,21200.0
2006-11-28 10:50:00,63.19,63.24,63.01,63.15,31300.0,42.4615,42.4951,42.3406,42.4346,31300.0
2006-11-28 11:00:00,63.2,63.2,63.05,63.11,10600.0,42.4682,42.4682,42.3674,42.4078,10600.0
2006-11-28 11:10:00,63.11,63.2,63.07,63.2,20300.0,42.4078,42.4682,42.3809,42.4682,20300.0
2006-11-28 11:20:00,63.21,63.21,63.04,63.05,15000.0,42.475,42.475,42.3607,42.3674,15000.0
2006-11-28 11:30:00,63.04,63.14,63.03,63.12,13600.0,42.3607,42.4279,42.354,42.4145,13600.0
2006-11-28 11:40:00,63.12,63.17,63.03,63.08,15400.0,42.4145,42.4481,42.354,42.3876,15400.0
2006-11-28 11:50:00,63.09,63.2,63.02,63.13,27500.0,42.3943,42.4682,42.3473,42.4212,27500.0
2006-11-28 12:00:00,63.11,63.14,63.04,63.1,20700.0,42.4078,42.4279,42.3607,42.401,20700.0
2006-11-28 12:10:00,63.08,63.08,62.98,63.03,9900.0,42.3876,42.3876,42.3204,42.354,9900.0
2006-11-28 12:20:00,63.02,63.1,62.95,63.06,36300.0,42.3473,42.401,42.3002,42.3742,36300.0
2006-11-28 12:30:00,63.05,63.26,62.91,63.05,32500.0,42.3674,42.5086,42.2734,42.3674,32500.0
2006-11-28 12:40:00,63.05,63.09,62.98,63.03,36700.0,42.3674,42.3943,42.3204,42.354,36700.0
2006-11-28 12:50:00,63.03,63.14,63.01,63.06,21800.0,42.354,42.4279,42.3406,42.3742,21800.0
2006-11-28 13:00:00,63.07,63.35,63.07,63.35,38300.0,42.3809,42.569,42.3809,42.569,38300.0
2006-11-28 13:10:00,63.35,63.43,63.23,63.25,26100.0,42.569,42.6228,42.4884,42.5018,26100.0
2006-11-28 13:20:00,63.26,63.29,63.01,63.03,22500.0,42.5086,42.5287,42.3406,42.354,22500.0
2006-11-28 13:30:00,63.03,63.07,62.96,63.04,14800.0,42.354,42.3809,42.307,42.3607,14800.0
2006-11-28 13:40:00,63.04,63.11,62.98,63.02,11200.0,42.3607,42.4078,42.3204,42.3473,11200.0
2006-11-28 13:50:00,63.02,63.04,63.0,63.02,7000.0,42.3473,42.3607,42.3338,42.3473,7000.0
2006-11-28 14:00:00,63.02,63.05,62.96,63.05,9900.0,42.3473,42.3674,42.307,42.3674,9900.0
2006-11-28 14:10:00,63.05,63.06,62.87,62.87,32400.0,42.3674,42.3742,42.2465,42.2465,32400.0
2006-11-28 14:20:00,62.87,62.92,62.84,62.84,47300.0,42.2465,42.2801,42.2263,42.2263,47300.0
2006-11-28 14:30:00,62.85,62.85,62.7,62.74,58500.0,42.2331,42.2331,42.1323,42.1591,58500.0
2006-11-28 14:40:00,62.74,62.81,62.66,62.67,27600.0,42.1591,42.2062,42.1054,42.1121,27600.0
2006-11-28 14:50:00,62.69,62.78,62.68,62.68,31400.0,42.1255,42.186,42.1188,42.1188,31400.0
2006-11-28 15:00:00,62.69,62.71,62.56,62.56,37200.0,42.1255,42.139,42.0382,42.0382,37200.0
2006-11-28 15:10:00,62.53,62.77,62.53,62.73,62200.0,42.018,42.1793,42.018,42.1524,62200.0
2006-11-28 15:20:00,62.76,62.84,62.75,62.79,30300.0,42.1726,42.2263,42.1659,42.1927,30300.0
2006-11-28 15:30:00,62.79,62.91,62.76,62.9,51800.0,42.1927,42.2734,42.1726,42.2667,51800.0
2006-11-28 15:40:00,62.89,62.92,62.87,62.9,21100.0,42.2599,42.2801,42.2465,42.2667,21100.0
2006-11-28 15:50:00,62.89,62.97,62.89,62.96,50100.0,42.2599,42.3137,42.2599,42.307,50100.0
2006-11-29 09:30:00,63.14,63.44,63.14,63.3,30400.0,42.4279,42.6295,42.4279,42.5354,30400.0
2006-11-29 09:40:00,63.3,63.72,63.26,63.67,32800.0,42.5354,42.8177,42.5086,42.7841,32800.0
2006-11-29 09:50:00,63.67,63.67,63.42,63.56,19900.0,42.7841,42.7841,42.6161,42.7101,19900.0
2006-11-29 10:00:00,63.55,63.81,63.44,63.79,34700.0,42.7034,42.8781,42.6295,42.8647,34700.0
2006-11-29 10:10:00,63.79,63.82,63.6,63.64,26200.0,42.8647,42.8849,42.737,42.7639,26200.0
2006-11-29 10:20:00,63.67,63.85,63.64,63.84,14700.0,42.7841,42.905,42.7639,42.8983,14700.0
2006-11-29 10:30:00,63.85,63.87,63.61,63.62,27700.0,42.905,42.9185,42.7437,42.7505,27700.0
2006-11-29 10:40:00,63.61,63.67,63.53,63.67,14700.0,42.7437,42.7841,42.69,42.7841,14700.0
2006-11-29 10:50:00,63.66,63.66,63.48,63.51,22800.0,42.7773,42.7773,42.6564,42.6765,22800.0
2006-11-29 11:00:00,63.52,63.73,63.52,63.73,22200.0,42.6833,42.8244,42.6833,42.8244,22200.0
2006-11-29 11:10:00,63.72,63.77,63.66,63.71,13800.0,42.8177,42.8513,42.7773,42.8109,13800.0
2006-11-29 11:20:00,63.71,63.73,63.64,63.65,12000.0,42.8109,42.8244,42.7639,42.7706,12000.0
2006-11-29 11:30:00,63.65,63.78,63.64,63.78,7900.0,42.7706,42.858,42.7639,42.858,7900.0
2006-11-29 11:40:00,63.78,63.79,63.7,63.71,8700.0,42.858,42.8647,42.8042,42.8109,8700.0
2006-11-29 11:50:00,63.71,63.87,63.71,63.79,22300.0,42.8109,42.9185,42.8109,42.8647,22300.0
2006-11-29 12:00:00,63.79,63.88,63.79,63.82,7800.0,42.8647,42.9252,42.8647,42.8849,7800.0
2006-11-29 12:10:00,63.8,63.86,63.76,63.82,7600.0,42.8714,42.9117,42.8445,42.8849,7600.0
2006-11-29 12:20:00,63.81,63.82,63.74,63.74,9900.0,42.8781,42.8849,42.8311,42.8311,9900.0
2006-11-29 12:30:00,63.72,63.79,63.71,63.77,9200.0,42.8177,42.8647,42.8109,42.8513,9200.0
2006-11-29 12:40:00,63.77,63.82,63.75,63.77,8600.0,42.8513,42.8849,42.8378,42.8513,8600.0
2006-11-29 12:50:00,63.77,63.82,63.75,63.82,8800.0,42.8513,42.8849,42.8378,42.8849,8800.0
2006-11-29 13:00:00,63.82,63.82,63.7,63.72,12600.0,42.8849,42.8849,42.8042,42.8177,12600.0
2006-11-29 13:10:00,63.71,63.71,63.62,63.62,9200.0,42.8109,42.8109,42.7505,42.7505,9200.0
2006-11-29 13:20:00,63.62,63.66,63.56,63.59,20600.0,42.7505,42.7773,42.7101,42.7303,20600.0
2006-11-29 13:30:00,63.6,63.62,63.43,63.5,23800.0,42.737,42.7505,42.6228,42.6698,23800.0
2006-11-29 13:40:00,63.49,63.61,63.43,63.6,26200.0,42.6631,42.7437,42.6228,42.737,26200.0
2006-11-29 13:50:00,63.64,63.71,63.53,63.67,25000.0,42.7639,42.8109,42.69,42.7841,25000.0
2006-11-29 14:00:00,63.67,63.8,63.57,63.57,35600.0,42.7841,42.8714,42.7169,42.7169,35600.0
2006-11-29 14:10:00,63.6,63.61,63.52,63.56,13600.0,42.737,42.7437,42.6833,42.7101,13600.0
2006-11-29 14:20:00,63.58,63.7,63.55,63.57,28500.0,42.7236,42.8042,42.7034,42.7169,28500.0
2006-11-29 14:30:00,63.54,63.86,63.54,63.85,19200.0,42.6967,42.9117,42.6967,42.905,19200.0
2006-11-29 14:40:00,63.85,63.9,63.85,63.89,12600.0,42.905,42.9386,42.905,42.9319,12600.0
2006-11-29 14:50:00,63.9,64.01,63.88,64.0,31700.0,42.9386,43.0125,42.9252,43.0058,31700.0
2006-11-29 15:00:00,64.01,64.03,63.91,63.96,20500.0,43.0125,43.026,42.9453,42.9789,20500.0
2006-11-29 15:10:00,63.96,64.08,63.93,63.99,23400.0,42.9789,43.0596,42.9588,42.9991,23400.0
2006-11-29 15:20:00,63.99,64.07,63.92,63.93,19000.0,42.9991,43.0529,42.9521,42.9588,19000.0
2006-11-29 15:30:00,63.94,64.07,63.94,64.07,40700.0,42.9655,43.0529,42.9655,43.0529,40700.0
2006-11-29 15:40:00,64.05,64.1,63.88,63.97,34000.0,43.0394,43.073,42.9252,42.9857,34000.0
2006-11-29 15:50:00,63.97,64.0,63.89,63.9,42300.0,42.9857,43.0058,42.9319,42.9386,42300.0
2006-11-30 09:30:00,63.83,64.32,63.83,64.12,16500.0,42.8916,43.2208,42.8916,43.0864,16500.0
2006-11-30 09:40:00,64.12,64.24,63.86,64.24,21000.0,43.0864,43.1671,42.9117,43.1671,21000.0
2006-11-30 09:50:00,64.23,64.46,64.15,64.43,21600.0,43.1604,43.3149,43.1066,43.2948,21600.0
2006-11-30 10:00:00,64.38,64.42,64.01,64.01,27200.0,43.2612,43.288,43.0125,43.0125,27200.0
2006-11-30 10:10:00,64.06,64.2,63.91,64.01,17100.0,43.0461,43.1402,42.9453,43.0125,17100.0
2006-11-30 10:20:00,64.01,64.06,63.94,63.99,15800.0,43.0125,43.0461,42.9655,42.9991,15800.0
2006-11-30 10:30:00,63.99,64.02,63.68,63.76,35100.0,42.9991,43.0193,42.7908,42.8445,35100.0
2006-11-30 10:40:00,63.77,63.79,63.69,63.76,6700.0,42.8513,42.8647,42.7975,42.8445,6700.0
2006-11-30 10:50:00,63.76,63.92,63.72,63.72,14500.0,42.8445,42.9521,42.8177,42.8177,14500.0
2006-11-30 11:00:00,63.71,63.76,63.59,63.63,26900.0,42.8109,42.8445,42.7303,42.7572,26900.0
2006-11-30 11:10:00,63.63,63.69,63.53,63.55,19000.0,42.7572,42.7975,42.69,42.7034,19000.0
2006-11-30 11:20:00,63.56,63.6,63.43,63.54,20600.0,42.7101,42.737,42.6228,42.6967,20600.0
2006-11-30 11:30:00,63.52,63.61,63.49,63.6,16400.0,42.6833,42.7437,42.6631,42.737,16400.0
2006-11-30 11:40:00,63.6,63.77,63.6,63.77,18400.0,42.737,42.8513,42.737,42.8513,18400.0
2006-11-30 11:50:00,63.77,63.97,63.74,63.96,23100.0,42.8513,42.9857,42.8311,42.9789,23100.0
2006-11-30 12:00:00,63.98,64.12,63.98,64.11,28200.0,42.9924,43.0864,42.9924,43.0797,28200.0
2006-11-30 12:10:00,64.1,64.36,64.1,64.36,45900.0,43.073,43.2477,43.073,43.2477,45900.0
2006-11-30 12:20:00,64.36,64.41,64.33,64.35,19200.0,43.2477,43.2813,43.2276,43.241,19200.0
2006-11-30 12:30:00,64.37,64.43,64.31,64.32,19200.0,43.2544,43.2948,43.2141,43.2208,19200.0
2006-11-30 12:40:00,64.3,64.37,64.28,64.36,8600.0,43.2074,43.2544,43.194,43.2477,8600.0
2006-11-30 12:50:00,64.37,64.59,64.36,64.49,26700.0,43.2544,43.4023,43.2477,43.3351,26700.0
2006-11-30 13:00:00,64.48,64.54,64.4,64.54,29900.0,43.3284,43.3687,43.2746,43.3687,29900.0
2006-11-30 13:10:00,64.55,64.73,64.54,64.71,35700.0,43.3754,43.4963,43.3687,43.4829,35700.0
2006-11-30 13:20:00,64.69,64.9,64.69,64.87,27000.0,43.4695,43.6106,43.4695,43.5904,27000.0
2006-11-30 13:30:00,64.89,64.89,64.81,64.83,18100.0,43.6039,43.6039,43.5501,43.5635,18100.0
2006-11-30 13:40:00,64.82,64.99,64.81,64.92,29300.0,43.5568,43.6711,43.5501,43.624,29300.0
2006-11-30 13:50:00,64.95,65.0,64.88,64.89,36700.0,43.6442,43.6778,43.5971,43.6039,36700.0
2006-11-30 14:00:00,64.9,64.92,64.81,64.92,25900.0,43.6106,43.624,43.5501,43.624,25900.0
2006-11-30 14:10:00,64.9,64.96,64.88,64.93,22200.0,43.6106,43.6509,43.5971,43.6307,22200.0
2006-11-30 14:20:00,64.94,65.17,64.94,65.14,59000.0,43.6375,43.792,43.6375,43.7719,59000.0
2006-11-30 14:30:00,65.13,65.23,65.07,65.19,37200.0,43.7651,43.8323,43.7248,43.8055,37200.0
2006-11-30 14:40:00,65.16,65.18,65.1,65.1,20900.0,43.7853,43.7987,43.745,43.745,20900.0
2006-11-30 14:50:00,65.1,65.17,65.1,65.11,22600.0,43.745,43.792,43.745,43.7517,22600.0
2006-11-30 15:00:00,65.11,65.27,65.09,65.26,42600.0,43.7517,43.8592,43.7383,43.8525,42600.0
2006-11-30 15:10:00,65.25,65.4,65.25,65.37,34700.0,43.8458,43.9466,43.8458,43.9264,34700.0
2006-11-30 15:20:00,65.37,65.42,65.28,65.4,45300.0,43.9264,43.96,43.8659,43.9466,45300.0
2006-11-30 15:30:00,65.4,65.41,65.33,65.37,39500.0,43.9466,43.9533,43.8995,43.9264,39500.0
2006-11-30 15:40:00,65.37,65.39,65.23,65.32,79900.0,43.9264,43.9398,43.8323,43.8928,79900.0
2006-11-30 15:50:00,65.31,65.31,65.11,65.12,58200.0,43.8861,43.8861,43.7517,43.7584,58200.0
2006-12-01 09:30:00,65.45,65.69,65.4,65.47,43800.0,43.9802,44.1414,43.9466,43.9936,43800.0
2006-12-01 09:40:00,65.44,65.6,65.33,65.56,39100.0,43.9734,44.081,43.8995,44.0541,39100.0
2006-12-01 09:50:00,65.54,65.56,65.43,65.43,18700.0,44.0406,44.0541,43.9667,43.9667,18700.0
2006-12-01 10:00:00,65.43,65.43,64.96,65.06,91500.0,43.9667,43.9667,43.6509,43.7181,91500.0
2006-12-01 10:10:00,65.06,65.16,64.9,65.04,74300.0,43.7181,43.7853,43.6106,43.7047,74300.0
2006-12-01 10:20:00,65.02,65.07,64.68,64.68,55000.0,43.6912,43.7248,43.4627,43.4627,55000.0
2006-12-01 10:30:00,64.69,64.69,64.54,64.6,28300.0,43.4695,43.4695,43.3687,43.409,28300.0
2006-12-01 10:40:00,64.6,64.66,64.5,64.58,30800.0,43.409,43.4493,43.3418,43.3956,30800.0
2006-12-01 10:50:00,64.59,64.64,64.52,64.62,16400.0,43.4023,43.4359,43.3552,43.4224,16400.0
2006-12-01 11:00:00,64.62,64.8,64.62,64.75,66600.0,43.4224,43.5434,43.4224,43.5098,66600.0
2006-12-01 11:10:00,64.73,64.8,64.71,64.8,31000.0,43.4963,43.5434,43.4829,43.5434,31000.0
2006-12-01 11:20:00,64.8,64.8,64.61,64.78,48000.0,43.5434,43.5434,43.4157,43.5299,48000.0
2006-12-01 11:30:00,64.79,64.8,64.67,64.75,34800.0,43.5367,43.5434,43.456,43.5098,34800.0
2006-12-01 11:40:00,64.76,64.76,64.7,64.74,41200.0,43.5165,43.5165,43.4762,43.5031,41200.0
2006-12-01 11:50:00,64.74,64.85,64.63,64.84,21500.0,43.5031,43.577,43.4292,43.5703,21500.0
2006-12-01 12:00:00,64.84,64.87,64.7,64.79,32700.0,43.5703,43.5904,43.4762,43.5367,32700.0
2006-12-01 12:10:00,64.81,64.82,64.66,64.7,14700.0,43.5501,43.5568,43.4493,43.4762,14700.0
2006-12-01 12:20:00,64.7,64.83,64.68,64.71,38000.0,43.4762,43.5635,43.4627,43.4829,38000.0
2006-12-01 12:30:00,64.72,64.74,64.56,64.59,20900.0,43.4896,43.5031,43.3821,43.4023,20900.0
2006-12-01 12:40:00,64.57,64.57,64.47,64.49,22500.0,43.3888,43.3888,43.3216,43.3351,22500.0
2006-12-01 12:50:00,64.48,64.49,64.35,64.37,32200.0,43.3284,43.3351,43.241,43.2544,32200.0
2006-12-01 13:00:00,64.38,64.38,64.16,64.2,31100.0,43.2612,43.2612,43.1133,43.1402,31100.0
2006-12-01 13:10:00,64.21,64.51,64.2,64.5,34500.0,43.1469,43.3485,43.1402,43.3418,34500.0
2006-12-01 13:20:00,64.5,64.61,64.5,64.5,47600.0,43.3418,43.4157,43.3418,43.3418,47600.0
2006-12-01 13:30:00,64.5,64.54,64.26,64.26,36700.0,43.3418,43.3687,43.1805,43.1805,36700.0
2006-12-01 13:40:00,64.29,64.34,64.12,64.12,22400.0,43.2007,43.2343,43.0864,43.0864,22400.0
2006-12-01 13:50:00,64.11,64.12,64.01,64.11,34000.0,43.0797,43.0864,43.0125,43.0797,34000.0
2006-12-01 14:00:00,64.11,64.16,63.93,64.06,33500.0,43.0797,43.1133,42.9588,43.0461,33500.0
2006-12-01 14:10:00,64.08,64.21,63.97,63.99,34700.0,43.0596,43.1469,42.9857,42.9991,34700.0
2006-12-01 14:20:00,64.02,64.15,63.93,64.01,40200.0,43.0193,43.1066,42.9588,43.0125,40200.0
2006-12-01 14:30:00,64.02,64.12,64.0,64.05,57100.0,43.0193,43.0864,43.0058,43.0394,57100.0
2006-12-01 14:40:00,64.05,64.05,63.81,63.82,19400.0,43.0394,43.0394,42.8781,42.8849,19400.0
2006-12-01 14:50:00,63.81,63.89,63.76,63.83,34500.0,42.8781,42.9319,42.8445,42.8916,34500.0
2006-12-01 15:00:00,63.83,63.93,63.8,63.84,35900.0,42.8916,42.9588,42.8714,42.8983,35900.0
2006-12-01 15:10:00,63.84,63.84,63.63,63.67,53500.0,42.8983,42.8983,42.7572,42.7841,53500.0
2006-12-01 15:20:00,63.66,63.75,63.64,63.73,30100.0,42.7773,42.8378,42.7639,42.8244,30100.0
2006-12-01 15:30:00,63.72,63.79,63.6,63.79,53700.0,42.8177,42.8647,42.737,42.8647,53700.0
2006-12-01 15:40:00,63.79,63.9,63.75,63.86,40500.0,42.8647,42.9386,42.8378,42.9117,40500.0
2006-12-01 15:50:00,63.88,64.03,63.86,64.01,87900.0,42.9252,43.026,42.9117,43.0125,87900.0
2006-12-04 09:30:00,64.47,64.75,64.47,64.49,59200.0,43.3216,43.5098,43.3216,43.3351,59200.0
2006-12-04 09:40:00,64.49,64.5,64.22,64.49,44800.0,43.3351,43.3418,43.1536,43.3351,44800.0
2006-12-04 09:50:00,64.49,64.5,64.34,64.42,40200.0,43.3351,43.3418,43.2343,43.288,40200.0
2006-12-04 10:00:00,64.41,64.54,64.38,64.52,39700.0,43.2813,43.3687,43.2612,43.3552,39700.0
2006-12-04 10:10:00,64.52,64.66,64.49,64.51,32400.0,43.3552,43.4493,43.3351,43.3485,32400.0
2006-12-04 10:20:00,64.46,64.59,64.46,64.5,23500.0,43.3149,43.4023,43.3149,43.3418,23500.0
2006-12-04 10:30:00,64.49,64.55,64.45,64.5,12800.0,43.3351,43.3754,43.3082,43.3418,12800.0
2006-12-04 10:40:00,64.49,64.53,64.45,64.5,22800.0,43.3351,43.362,43.3082,43.3418,22800.0
2006-12-04 10:50:00,64.49,64.54,64.45,64.45,20200.0,43.3351,43.3687,43.3082,43.3082,20200.0
2006-12-04 11:00:00,64.44,64.54,64.44,64.5,27000.0,43.3015,43.3687,43.3015,43.3418,27000.0
2006-12-04 11:10:00,64.5,64.59,64.48,64.56,30800.0,43.3418,43.4023,43.3284,43.3821,30800.0
2006-12-04 11:20:00,64.56,64.96,64.56,64.91,43900.0,43.3821,43.6509,43.3821,43.6173,43900.0
2006-12-04 11:30:00,64.91,65.02,64.89,65.01,22400.0,43.6173,43.6912,43.6039,43.6845,22400.0
2006-12-04 11:40:00,65.01,65.01,64.87,64.94,20200.0,43.6845,43.6845,43.5904,43.6375,20200.0
2006-12-04 11:50:00,64.94,64.97,64.89,64.95,12400.0,43.6375,43.6576,43.6039,43.6442,12400.0
2006-12-04 12:00:00,64.95,64.96,64.9,64.92,13700.0,43.6442,43.6509,43.6106,43.624,13700.0
2006-12-04 12:10:00,64.91,65.02,64.91,64.95,12600.0,43.6173,43.6912,43.6173,43.6442,12600.0
2006-12-04 12:20:00,64.97,64.99,64.88,64.94,16100.0,43.6576,43.6711,43.5971,43.6375,16100.0
2006-12-04 12:30:00,64.94,65.02,64.87,65.01,16600.0,43.6375,43.6912,43.5904,43.6845,16600.0
2006-12-04 12:40:00,65.01,65.01,64.92,64.92,9200.0,43.6845,43.6845,43.624,43.624,9200.0
2006-12-04 12:50:00,64.94,65.03,64.93,65.0,14000.0,43.6375,43.6979,43.6307,43.6778,14000.0
2006-12-04 13:00:00,64.99,65.04,64.93,64.96,31200.0,43.6711,43.7047,43.6307,43.6509,31200.0
2006-12-04 13:10:00,64.96,64.97,64.92,64.97,9400.0,43.6509,43.6576,43.624,43.6576,9400.0
2006-12-04 13:20:00,64.99,64.99,64.96,64.97,15500.0,43.6711,43.6711,43.6509,43.6576,15500.0
2006-12-04 13:30:00,64.98,65.04,64.94,64.99,27400.0,43.6643,43.7047,43.6375,43.6711,27400.0
2006-12-04 13:40:00,65.0,65.05,64.97,64.98,46900.0,43.6778,43.7114,43.6576,43.6643,46900.0
2006-12-04 13:50:00,64.98,65.03,64.96,64.98,17600.0,43.6643,43.6979,43.6509,43.6643,17600.0
2006-12-04 14:00:00,64.95,64.98,64.93,64.97,11700.0,43.6442,43.6643,43.6307,43.6576,11700.0
2006-12-04 14:10:00,64.97,65.02,64.9,64.93,17000.0,43.6576,43.6912,43.6106,43.6307,17000.0
2006-12-04 14:20:00,64.92,64.97,64.88,64.89,18900.0,43.624,43.6576,43.5971,43.6039,18900.0
2006-12-04 14:30:00,64.89,64.96,64.89,64.96,10000.0,43.6039,43.6509,43.6039,43.6509,10000.0
2006-12-04 14:40:00,64.96,64.97,64.86,64.87,16000.0,43.6509,43.6576,43.5837,43.5904,16000.0
2006-12-04 14:50:00,64.89,64.98,64.88,64.95,14200.0,43.6039,43.6643,43.5971,43.6442,14200.0
2006-12-04 15:00:00,64.95,64.97,64.9,64.9,14700.0,43.6442,43.6576,43.6106,43.6106,14700.0
2006-12-04 15:10:00,64.89,64.95,64.89,64.9,15000.0,43.6039,43.6442,43.6039,43.6106,15000.0
2006-12-04 15:20:00,64.88,64.94,64.8,64.81,23800.0,43.5971,43.6375,43.5434,43.5501,23800.0
2006-12-04 15:30:00,64.82,64.84,64.72,64.82,27300.0,43.5568,43.5703,43.4896,43.5568,27300.0
2006-12-04 15:40:00,64.82,64.86,64.7,64.73,27800.0,43.5568,43.5837,43.4762,43.4963,27800.0
2006-12-04 15:50:00,64.72,64.8,64.69,64.8,45600.0,43.4896,43.5434,43.4695,43.5434,45600.0
2006-12-05 09:30:00,63.2,63.28,62.54,62.62,124100.0,42.4682,42.522,42.0247,42.0785,124100.0
2006-12-05 09:40:00,62.66,62.68,61.62,62.34,242400.0,42.1054,42.1188,41.4065,41.8903,242400.0
2006-12-05 09:50:00,62.34,62.91,62.31,62.64,181900.0,41.8903,42.2734,41.8702,42.0919,181900.0
2006-12-05 10:00:00,62.61,62.68,62.28,62.31,177400.0,42.0718,42.1188,41.85,41.8702,177400.0
2006-12-05 10:10:00,62.32,62.34,61.81,62.01,199900.0,41.8769,41.8903,41.5342,41.6686,199900.0
2006-12-05 10:20:00,62.0,62.25,61.9,62.25,85100.0,41.6619,41.8299,41.5947,41.8299,85100.0
2006-12-05 10:30:00,62.25,62.56,62.25,62.38,116900.0,41.8299,42.0382,41.8299,41.9172,116900.0
2006-12-05 10:40:00,62.38,62.39,62.15,62.15,87000.0,41.9172,41.9239,41.7627,41.7627,87000.0
2006-12-05 10:50:00,62.16,62.26,62.11,62.16,62800.0,41.7694,41.8366,41.7358,41.7694,62800.0
2006-12-05 11:00:00,62.17,62.19,61.98,61.98,60600.0,41.7761,41.7896,41.6484,41.6484,60600.0
2006-12-05 11:10:00,61.97,61.98,61.79,61.93,62800.0,41.6417,41.6484,41.5208,41.6148,62800.0
2006-12-05 11:20:00,61.91,62.02,61.88,62.0,48200.0,41.6014,41.6753,41.5812,41.6619,48200.0
2006-12-05 11:30:00,62.0,62.04,61.92,62.04,49700.0,41.6619,41.6888,41.6081,41.6888,49700.0
2006-12-05 11:40:00,62.02,62.02,61.77,61.79,51400.0,41.6753,41.6753,41.5073,41.5208,51400.0
2006-12-05 11:50:00,61.8,61.89,61.75,61.88,59700.0,41.5275,41.588,41.4939,41.5812,59700.0
2006-12-05 12:00:00,61.87,61.99,61.87,61.95,32800.0,41.5745,41.6552,41.5745,41.6283,32800.0
2006-12-05 12:10:00,61.96,62.12,61.95,62.08,53900.0,41.635,41.7425,41.6283,41.7156,53900.0
2006-12-05 12:20:00,62.1,62.33,62.09,62.33,53700.0,41.7291,41.8836,41.7224,41.8836,53700.0
2006-12-05 12:30:00,62.33,62.34,62.18,62.25,78200.0,41.8836,41.8903,41.7828,41.8299,78200.0
2006-12-05 12:40:00,62.25,62.25,62.17,62.22,34700.0,41.8299,41.8299,41.7761,41.8097,34700.0
2006-12-05 12:50:00,62.22,62.23,62.16,62.22,24300.0,41.8097,41.8164,41.7694,41.8097,24300.0
2006-12-05 13:00:00,62.22,62.24,62.19,62.2,31800.0,41.8097,41.8232,41.7896,41.7963,31800.0
2006-12-05 13:10:00,62.2,62.23,62.16,62.19,45400.0,41.7963,41.8164,41.7694,41.7896,45400.0
2006-12-05 13:20:00,62.19,62.22,62.13,62.21,65900.0,41.7896,41.8097,41.7492,41.803,65900.0
2006-12-05 13:30:00,62.21,62.27,62.17,62.21,32400.0,41.803,41.8433,41.7761,41.803,32400.0
2006-12-05 13:40:00,62.21,62.37,62.21,62.36,61900.0,41.803,41.9105,41.803,41.9038,61900.0
2006-12-05 13:50:00,62.35,62.4,62.29,62.31,44600.0,41.8971,41.9307,41.8568,41.8702,44600.0
2006-12-05 14:00:00,62.31,62.31,62.24,62.28,44900.0,41.8702,41.8702,41.8232,41.85,44900.0
2006-12-05 14:10:00,62.29,62.36,62.28,62.36,31400.0,41.8568,41.9038,41.85,41.9038,31400.0
2006-12-05 14:20:00,62.36,62.46,62.34,62.38,53100.0,41.9038,41.971,41.8903,41.9172,53100.0
2006-12-05 14:30:00,62.38,62.4,62.3,62.35,103000.0,41.9172,41.9307,41.8635,41.8971,103000.0
2006-12-05 14:40:00,62.35,62.4,62.33,62.4,58700.0,41.8971,41.9307,41.8836,41.9307,58700.0
2006-12-05 14:50:00,62.41,62.44,62.37,62.41,51500.0,41.9374,41.9575,41.9105,41.9374,51500.0
2006-12-05 15:00:00,62.42,62.59,62.39,62.59,84200.0,41.9441,42.0583,41.9239,42.0583,84200.0
2006-12-05 15:10:00,62.57,62.58,62.5,62.5,44500.0,42.0449,42.0516,41.9979,41.9979,44500.0
2006-12-05 15:20:00,62.51,62.56,62.49,62.54,53000.0,42.0046,42.0382,41.9911,42.0247,53000.0
2006-12-05 15:30:00,62.55,62.56,62.51,62.55,55400.0,42.0315,42.0382,42.0046,42.0315,55400.0
2006-12-05 15:40:00,62.55,62.6,62.51,62.54,64700.0,42.0315,42.0651,42.0046,42.0247,64700.0
2006-12-05 15:50:00,62.54,62.64,62.52,62.61,91900.0,42.0247,42.0919,42.0113,42.0718,91900.0
2006-12-06 09:30:00,62.5,62.75,62.5,62.65,38600.0,41.9979,42.1659,41.9979,42.0987,38600.0
2006-12-06 09:40:00,62.61,62.69,62.44,62.68,58200.0,42.0718,42.1255,41.9575,42.1188,58200.0
2006-12-06 09:50:00,62.68,62.68,62.45,62.53,51400.0,42.1188,42.1188,41.9643,42.018,51400.0
2006-12-06 10:00:00,62.52,62.55,62.49,62.53,39000.0,42.0113,42.0315,41.9911,42.018,39000.0
2006-12-06 10:10:00,62.54,62.69,62.53,62.69,25900.0,42.0247,42.1255,42.018,42.1255,25900.0
2006-12-06 10:20:00,62.7,62.8,62.7,62.77,63300.0,42.1323,42.1995,42.1323,42.1793,63300.0
2006-12-06 10:30:00,62.76,62.78,62.68,62.68,51400.0,42.1726,42.186,42.1188,42.1188,51400.0
2006-12-06 10:40:00,62.68,62.86,62.68,62.76,35200.0,42.1188,42.2398,42.1188,42.1726,35200.0
2006-12-06 10:50:00,62.76,62.79,62.72,62.76,25700.0,42.1726,42.1927,42.1457,42.1726,25700.0
2006-12-06 11:00:00,62.74,62.8,62.74,62.78,27100.0,42.1591,42.1995,42.1591,42.186,27100.0
2006-12-06 11:10:00,62.78,62.8,62.74,62.8,47700.0,42.186,42.1995,42.1591,42.1995,47700.0
2006-12-06 11:20:00,62.79,62.83,62.79,62.8,27800.0,42.1927,42.2196,42.1927,42.1995,27800.0
2006-12-06 11:30:00,62.8,62.81,62.77,62.8,19500.0,42.1995,42.2062,42.1793,42.1995,19500.0
2006-12-06 11:40:00,62.79,62.83,62.77,62.8,20700.0,42.1927,42.2196,42.1793,42.1995,20700.0
2006-12-06 11:50:00,62.8,62.87,62.78,62.78,49900.0,42.1995,42.2465,42.186,42.186,49900.0
2006-12-06 12:00:00,62.78,62.89,62.73,62.85,74700.0,42.186,42.2599,42.1524,42.2331,74700.0
2006-12-06 12:10:00,62.82,62.84,62.8,62.83,31000.0,42.2129,42.2263,42.1995,42.2196,31000.0
2006-12-06 12:20:00,62.84,63.05,62.84,63.03,75500.0,42.2263,42.3674,42.2263,42.354,75500.0
2006-12-06 12:30:00,63.02,63.16,62.97,62.99,88300.0,42.3473,42.4414,42.3137,42.3271,88300.0
2006-12-06 12:40:00,62.98,63.13,62.98,63.13,49200.0,42.3204,42.4212,42.3204,42.4212,49200.0
2006-12-06 12:50:00,63.13,63.2,63.09,63.16,36700.0,42.4212,42.4682,42.3943,42.4414,36700.0
2006-12-06 13:00:00,63.16,63.43,63.11,63.37,51000.0,42.4414,42.6228,42.4078,42.5825,51000.0
2006-12-06 13:10:00,63.37,63.42,63.3,63.36,26000.0,42.5825,42.6161,42.5354,42.5758,26000.0
2006-12-06 13:20:00,63.36,63.4,63.31,63.39,16800.0,42.5758,42.6026,42.5422,42.5959,16800.0
2006-12-06 13:30:00,63.39,63.5,63.38,63.48,48600.0,42.5959,42.6698,42.5892,42.6564,48600.0
2006-12-06 13:40:00,63.49,63.57,63.49,63.55,25900.0,42.6631,42.7169,42.6631,42.7034,25900.0
2006-12-06 13:50:00,63.55,63.61,63.54,63.58,32300.0,42.7034,42.7437,42.6967,42.7236,32300.0
2006-12-06 14:00:00,63.59,63.76,63.57,63.61,79100.0,42.7303,42.8445,42.7169,42.7437,79100.0
2006-12-06 14:10:00,63.61,63.69,63.6,63.69,25800.0,42.7437,42.7975,42.737,42.7975,25800.0
2006-12-06 14:20:00,63.7,63.72,63.58,63.58,23100.0,42.8042,42.8177,42.7236,42.7236,23100.0
2006-12-06 14:30:00,63.58,63.7,63.58,63.6,32000.0,42.7236,42.8042,42.7236,42.737,32000.0
2006-12-06 14:40:00,63.6,63.69,63.57,63.57,44100.0,42.737,42.7975,42.7169,42.7169,44100.0
2006-12-06 14:50:00,63.55,63.59,63.52,63.57,40900.0,42.7034,42.7303,42.6833,42.7169,40900.0
2006-12-06 15:00:00,63.56,63.68,63.52,63.67,40900.0,42.7101,42.7908,42.6833,42.7841,40900.0
2006-12-06 15:10:00,63.67,63.67,63.55,63.55,24700.0,42.7841,42.7841,42.7034,42.7034,24700.0
2006-12-06 15:20:00,63.54,63.58,63.5,63.57,55000.0,42.6967,42.7236,42.6698,42.7169,55000.0
2006-12-06 15:30:00,63.58,63.61,63.53,63.6,67200.0,42.7236,42.7437,42.69,42.737,67200.0
2006-12-06 15:40:00,63.59,63.71,63.59,63.69,49300.0,42.7303,42.8109,42.7303,42.7975,49300.0
2006-12-06 15:50:00,63.69,63.73,63.63,63.63,94600.0,42.7975,42.8244,42.7572,42.7572,94600.0
2006-12-07 09:30:00,63.2,63.76,63.2,63.75,47300.0,42.4682,42.8445,42.4682,42.8378,47300.0
2006-12-07 09:40:00,63.75,64.0,63.75,63.77,45300.0,42.8378,43.0058,42.8378,42.8513,45300.0
2006-12-07 09:50:00,63.77,63.94,63.72,63.83,33200.0,42.8513,42.9655,42.8177,42.8916,33200.0
2006-12-07 10:00:00,63.79,63.81,63.54,63.65,29700.0,42.8647,42.8781,42.6967,42.7706,29700.0
2006-12-07 10:10:00,63.65,63.65,63.35,63.44,20700.0,42.7706,42.7706,42.569,42.6295,20700.0
2006-12-07 10:20:00,63.46,63.48,63.33,63.35,27700.0,42.643,42.6564,42.5556,42.569,27700.0
2006-12-07 10:30:00,63.35,63.39,63.2,63.2,54400.0,42.569,42.5959,42.4682,42.4682,54400.0
2006-12-07 10:40:00,63.2,63.22,63.08,63.11,50600.0,42.4682,42.4817,42.3876,42.4078,50600.0
2006-12-07 10:50:00,63.12,63.22,63.09,63.1,34900.0,42.4145,42.4817,42.3943,42.401,34900.0
2006-12-07 11:00:00,63.09,63.17,63.04,63.08,47900.0,42.3943,42.4481,42.3607,42.3876,47900.0
2006-12-07 11:10:00,63.06,63.14,63.01,63.07,20000.0,42.3742,42.4279,42.3406,42.3809,20000.0
2006-12-07 11:20:00,63.05,63.1,63.02,63.06,14300.0,42.3674,42.401,42.3473,42.3742,14300.0
2006-12-07 11:30:00,63.07,63.11,63.04,63.04,15600.0,42.3809,42.4078,42.3607,42.3607,15600.0
2006-12-07 11:40:00,63.04,63.04,62.92,62.97,28700.0,42.3607,42.3607,42.2801,42.3137,28700.0
2006-12-07 11:50:00,62.97,63.03,62.97,63.01,27500.0,42.3137,42.354,42.3137,42.3406,27500.0
2006-12-07 12:00:00,63.03,63.07,63.02,63.06,8100.0,42.354,42.3809,42.3473,42.3742,8100.0
2006-12-07 12:10:00,63.04,63.14,63.04,63.14,11800.0,42.3607,42.4279,42.3607,42.4279,11800.0
2006-12-07 12:20:00,63.13,63.15,63.08,63.1,28000.0,42.4212,42.4346,42.3876,42.401,28000.0
2006-12-07 12:30:00,63.1,63.1,62.95,62.97,37100.0,42.401,42.401,42.3002,42.3137,37100.0
2006-12-07 12:40:00,62.96,63.01,62.9,62.92,37600.0,42.307,42.3406,42.2667,42.2801,37600.0
2006-12-07 12:50:00,62.93,63.01,62.93,62.99,27000.0,42.2868,42.3406,42.2868,42.3271,27000.0
2006-12-07 13:00:00,62.99,63.08,62.98,63.03,53400.0,42.3271,42.3876,42.3204,42.354,53400.0
2006-12-07 13:10:00,63.02,63.06,63.02,63.06,2800.0,42.3473,42.3742,42.3473,42.3742,2800.0
2006-12-07 13:20:00,63.08,63.23,63.07,63.22,14800.0,42.3876,42.4884,42.3809,42.4817,14800.0
2006-12-07 13:30:00,63.22,63.25,63.13,63.2,37000.0,42.4817,42.5018,42.4212,42.4682,37000.0
2006-12-07 13:40:00,63.2,63.2,63.12,63.16,19800.0,42.4682,42.4682,42.4145,42.4414,19800.0
2006-12-07 13:50:00,63.16,63.17,63.06,63.07,22800.0,42.4414,42.4481,42.3742,42.3809,22800.0
2006-12-07 14:00:00,63.06,63.08,62.97,62.97,30900.0,42.3742,42.3876,42.3137,42.3137,30900.0
2006-12-07 14:10:00,62.98,63.01,62.91,62.98,22500.0,42.3204,42.3406,42.2734,42.3204,22500.0
2006-12-07 14:20:00,62.97,62.98,62.76,62.8,22100.0,42.3137,42.3204,42.1726,42.1995,22100.0
2006-12-07 14:30:00,62.8,62.9,62.79,62.87,23600.0,42.1995,42.2667,42.1927,42.2465,23600.0
2006-12-07 14:40:00,62.85,62.89,62.8,62.87,18500.0,42.2331,42.2599,42.1995,42.2465,18500.0
2006-12-07 14:50:00,62.88,62.9,62.79,62.84,27300.0,42.2532,42.2667,42.1927,42.2263,27300.0
2006-12-07 15:00:00,62.85,62.85,62.76,62.8,40800.0,42.2331,42.2331,42.1726,42.1995,40800.0
2006-12-07 15:10:00,62.8,62.86,62.77,62.85,38300.0,42.1995,42.2398,42.1793,42.2331,38300.0
2006-12-07 15:20:00,62.84,62.85,62.76,62.8,36100.0,42.2263,42.2331,42.1726,42.1995,36100.0
2006-12-07 15:30:00,62.81,62.91,62.79,62.86,40300.0,42.2062,42.2734,42.1927,42.2398,40300.0
2006-12-07 15:40:00,62.87,62.93,62.78,62.79,42100.0,42.2465,42.2868,42.186,42.1927,42100.0
2006-12-07 15:50:00,62.8,62.8,62.67,62.8,67000.0,42.1995,42.1995,42.1121,42.1995,67000.0
2006-12-08 09:30:00,62.84,62.94,62.7,62.87,18500.0,42.2263,42.2935,42.1323,42.2465,18500.0
2006-12-08 09:40:00,62.91,63.08,62.87,63.0,30400.0,42.2734,42.3876,42.2465,42.3338,30400.0
2006-12-08 09:50:00,62.99,63.0,62.66,62.91,15700.0,42.3271,42.3338,42.1054,42.2734,15700.0
2006-12-08 10:00:00,62.88,62.88,62.7,62.73,24100.0,42.2532,42.2532,42.1323,42.1524,24100.0
2006-12-08 10:10:00,62.73,62.89,62.66,62.82,42500.0,42.1524,42.2599,42.1054,42.2129,42500.0
2006-12-08 10:20:00,62.83,62.91,62.8,62.86,24200.0,42.2196,42.2734,42.1995,42.2398,24200.0
2006-12-08 10:30:00,62.86,62.94,62.84,62.86,11800.0,42.2398,42.2935,42.2263,42.2398,11800.0
2006-12-08 10:40:00,62.91,63.02,62.89,63.02,19700.0,42.2734,42.3473,42.2599,42.3473,19700.0
2006-12-08 10:50:00,63.0,63.06,62.96,63.03,17100.0,42.3338,42.3742,42.307,42.354,17100.0
2006-12-08 11:00:00,63.03,63.05,62.95,63.01,31100.0,42.354,42.3674,42.3002,42.3406,31100.0
2006-12-08 11:10:00,62.99,63.01,62.95,62.98,32100.0,42.3271,42.3406,42.3002,42.3204,32100.0
2006-12-08 11:20:00,62.98,63.02,62.94,62.95,33600.0,42.3204,42.3473,42.2935,42.3002,33600.0
2006-12-08 11:30:00,62.94,63.02,62.9,62.96,28400.0,42.2935,42.3473,42.2667,42.307,28400.0
2006-12-08 11:40:00,62.96,62.97,62.9,62.95,6400.0,42.307,42.3137,42.2667,42.3002,6400.0
2006-12-08 11:50:00,62.93,62.99,62.89,62.89,10300.0,42.2868,42.3271,42.2599,42.2599,10300.0
2006-12-08 12:00:00,62.9,62.99,62.88,62.98,12900.0,42.2667,42.3271,42.2532,42.3204,12900.0
2006-12-08 12:10:00,62.97,62.97,62.89,62.91,5700.0,42.3137,42.3137,42.2599,42.2734,5700.0
2006-12-08 12:20:00,62.92,62.94,62.89,62.9,6900.0,42.2801,42.2935,42.2599,42.2667,6900.0
2006-12-08 12:30:00,62.9,62.92,62.87,62.91,18500.0,42.2667,42.2801,42.2465,42.2734,18500.0
2006-12-08 12:40:00,62.92,62.92,62.8,62.8,4700.0,42.2801,42.2801,42.1995,42.1995,4700.0
2006-12-08 12:50:00,62.79,62.81,62.77,62.78,10600.0,42.1927,42.2062,42.1793,42.186,10600.0
2006-12-08 13:00:00,62.77,62.8,62.68,62.79,12300.0,42.1793,42.1995,42.1188,42.1927,12300.0
2006-12-08 13:10:00,62.79,62.8,62.76,62.8,7800.0,42.1927,42.1995,42.1726,42.1995,7800.0
2006-12-08 13:20:00,62.79,62.8,62.77,62.78,10500.0,42.1927,42.1995,42.1793,42.186,10500.0
2006-12-08 13:30:00,62.78,62.8,62.73,62.8,10600.0,42.186,42.1995,42.1524,42.1995,10600.0
2006-12-08 13:40:00,62.8,62.8,62.69,62.77,19800.0,42.1995,42.1995,42.1255,42.1793,19800.0
2006-12-08 13:50:00,62.77,62.77,62.68,62.69,9800.0,42.1793,42.1793,42.1188,42.1255,9800.0
2006-12-08 14:00:00,62.69,62.79,62.69,62.77,13600.0,42.1255,42.1927,42.1255,42.1793,13600.0
2006-12-08 14:10:00,62.77,62.86,62.76,62.84,12200.0,42.1793,42.2398,42.1726,42.2263,12200.0
2006-12-08 14:20:00,62.85,62.9,62.8,62.8,18500.0,42.2331,42.2667,42.1995,42.1995,18500.0
2006-12-08 14:30:00,62.81,62.82,62.69,62.7,24600.0,42.2062,42.2129,42.1255,42.1323,24600.0
2006-12-08 14:40:00,62.71,62.76,62.7,62.73,19300.0,42.139,42.1726,42.1323,42.1524,19300.0
2006-12-08 14:50:00,62.73,62.85,62.73,62.82,16800.0,42.1524,42.2331,42.1524,42.2129,16800.0
2006-12-08 15:00:00,62.82,62.85,62.75,62.77,21100.0,42.2129,42.2331,42.1659,42.1793,21100.0
2006-12-08 15:10:00,62.78,62.81,62.76,62.78,16300.0,42.186,42.2062,42.1726,42.186,16300.0
2006-12-08 15:20:00,62.77,62.84,62.77,62.82,8900.0,42.1793,42.2263,42.1793,42.2129,8900.0
2006-12-08 15:30:00,62.82,62.83,62.75,62.76,16200.0,42.2129,42.2196,42.1659,42.1726,16200.0
2006-12-08 15:40:00,62.77,62.81,62.76,62.8,20600.0,42.1793,42.2062,42.1726,42.1995,20600.0
2006-12-08 15:50:00,62.8,62.84,62.79,62.79,40900.0,42.1995,42.2263,42.1927,42.1927,40900.0
2006-12-11 09:30:00,62.6,62.67,62.11,62.31,41000.0,42.0651,42.1121,41.7358,41.8702,41000.0
2006-12-11 09:40:00,62.33,62.59,62.26,62.56,23700.0,41.8836,42.0583,41.8366,42.0382,23700.0
2006-12-11 09:50:00,62.55,62.81,62.55,62.65,53000.0,42.0315,42.2062,42.0315,42.0987,53000.0
2006-12-11 10:00:00,62.66,62.72,62.56,62.66,34500.0,42.1054,42.1457,42.0382,42.1054,34500.0
2006-12-11 10:10:00,62.65,62.87,62.62,62.72,35300.0,42.0987,42.2465,42.0785,42.1457,35300.0
2006-12-11 10:20:00,62.73,62.75,62.62,62.66,12900.0,42.1524,42.1659,42.0785,42.1054,12900.0
2006-12-11 10:30:00,62.66,62.67,62.58,62.6,14600.0,42.1054,42.1121,42.0516,42.0651,14600.0
2006-12-11 10:40:00,62.6,62.68,62.43,62.44,33100.0,42.0651,42.1188,41.9508,41.9575,33100.0
2006-12-11 10:50:00,62.44,62.45,62.35,62.39,17600.0,41.9575,41.9643,41.8971,41.9239,17600.0
2006-12-11 11:00:00,62.37,62.52,62.34,62.51,14300.0,41.9105,42.0113,41.8903,42.0046,14300.0
2006-12-11 11:10:00,62.51,62.62,62.4,62.4,24600.0,42.0046,42.0785,41.9307,41.9307,24600.0
2006-12-11 11:20:00,62.41,62.43,62.39,62.42,16800.0,41.9374,41.9508,41.9239,41.9441,16800.0
2006-12-11 11:30:00,62.43,62.47,62.34,62.36,13900.0,41.9508,41.9777,41.8903,41.9038,13900.0
2006-12-11 11:40:00,62.36,62.42,62.36,62.37,7700.0,41.9038,41.9441,41.9038,41.9105,7700.0
2006-12-11 11:50:00,62.36,62.4,62.32,62.32,8700.0,41.9038,41.9307,41.8769,41.8769,8700.0
2006-12-11 12:00:00,62.35,62.39,62.22,62.23,13900.0,41.8971,41.9239,41.8097,41.8164,13900.0
2006-12-11 12:10:00,62.23,62.23,62.11,62.15,19300.0,41.8164,41.8164,41.7358,41.7627,19300.0
2006-12-11 12:20:00,62.15,62.19,62.1,62.19,26300.0,41.7627,41.7896,41.7291,41.7896,26300.0
2006-12-11 12:30:00,62.19,62.22,62.13,62.19,23800.0,41.7896,41.8097,41.7492,41.7896,23800.0
2006-12-11 12:40:00,62.16,62.18,62.13,62.15,19000.0,41.7694,41.7828,41.7492,41.7627,19000.0
2006-12-11 12:50:00,62.15,62.16,62.12,62.13,11100.0,41.7627,41.7694,41.7425,41.7492,11100.0
2006-12-11 13:00:00,62.14,62.15,62.12,62.15,42600.0,41.756,41.7627,41.7425,41.7627,42600.0
2006-12-11 13:10:00,62.15,62.25,62.13,62.19,19300.0,41.7627,41.8299,41.7492,41.7896,19300.0
2006-12-11 13:20:00,62.19,62.19,62.12,62.15,14800.0,41.7896,41.7896,41.7425,41.7627,14800.0
2006-12-11 13:30:00,62.15,62.16,62.12,62.14,12800.0,41.7627,41.7694,41.7425,41.756,12800.0
2006-12-11 13:40:00,62.14,62.26,62.14,62.25,12000.0,41.756,41.8366,41.756,41.8299,12000.0
2006-12-11 13:50:00,62.24,62.26,62.23,62.23,10000.0,41.8232,41.8366,41.8164,41.8164,10000.0
2006-12-11 14:00:00,62.23,62.24,62.13,62.16,18100.0,41.8164,41.8232,41.7492,41.7694,18100.0
2006-12-11 14:10:00,62.16,62.18,62.1,62.1,19000.0,41.7694,41.7828,41.7291,41.7291,19000.0
2006-12-11 14:20:00,62.09,62.16,62.08,62.13,13100.0,41.7224,41.7694,41.7156,41.7492,13100.0
2006-12-11 14:30:00,62.13,62.15,62.09,62.14,9100.0,41.7492,41.7627,41.7224,41.756,9100.0
2006-12-11 14:40:00,62.14,62.17,62.13,62.15,8500.0,41.756,41.7761,41.7492,41.7627,8500.0
2006-12-11 14:50:00,62.15,62.16,62.05,62.07,17100.0,41.7627,41.7694,41.6955,41.7089,17100.0
2006-12-11 15:00:00,62.07,62.11,62.05,62.11,24300.0,41.7089,41.7358,41.6955,41.7358,24300.0
2006-12-11 15:10:00,62.11,62.15,62.09,62.13,18700.0,41.7358,41.7627,41.7224,41.7492,18700.0
2006-12-11 15:20:00,62.13,62.15,62.07,62.08,22000.0,41.7492,41.7627,41.7089,41.7156,22000.0
2006-12-11 15:30:00,62.08,62.14,62.03,62.05,40100.0,41.7156,41.756,41.682,41.6955,40100.0
2006-12-11 15:40:00,62.05,62.1,62.01,62.06,20900.0,41.6955,41.7291,41.6686,41.7022,20900.0
2006-12-11 15:50:00,62.07,62.12,62.03,62.12,51500.0,41.7089,41.7425,41.682,41.7425,51500.0
2006-12-12 09:30:00,61.8,62.04,61.34,62.0,54700.0,41.5275,41.6888,41.2184,41.6619,54700.0
2006-12-12 09:40:00,62.01,62.1,61.85,62.03,27900.0,41.6686,41.7291,41.5611,41.682,27900.0
2006-12-12 09:50:00,62.01,62.16,61.99,62.1,18200.0,41.6686,41.7694,41.6552,41.7291,18200.0
2006-12-12 10:00:00,62.1,62.18,62.06,62.18,22000.0,41.7291,41.7828,41.7022,41.7828,22000.0
2006-12-12 10:10:00,62.17,62.22,62.09,62.19,21700.0,41.7761,41.8097,41.7224,41.7896,21700.0
2006-12-12 10:20:00,62.19,62.19,62.05,62.08,18600.0,41.7896,41.7896,41.6955,41.7156,18600.0
2006-12-12 10:30:00,62.06,62.06,61.88,61.92,15600.0,41.7022,41.7022,41.5812,41.6081,15600.0
2006-12-12 10:40:00,61.9,61.91,61.74,61.77,15300.0,41.5947,41.6014,41.4872,41.5073,15300.0
2006-12-12 10:50:00,61.79,61.87,61.78,61.8,14100.0,41.5208,41.5745,41.514,41.5275,14100.0
2006-12-12 11:00:00,61.79,61.88,61.72,61.87,17500.0,41.5208,41.5812,41.4737,41.5745,17500.0
2006-12-12 11:10:00,61.87,61.94,61.78,61.94,14400.0,41.5745,41.6216,41.514,41.6216,14400.0
2006-12-12 11:20:00,61.94,62.11,61.94,62.1,17200.0,41.6216,41.7358,41.6216,41.7291,17200.0
2006-12-12 11:30:00,62.1,62.15,62.04,62.15,18600.0,41.7291,41.7627,41.6888,41.7627,18600.0
2006-12-12 11:40:00,62.13,62.17,62.04,62.17,14100.0,41.7492,41.7761,41.6888,41.7761,14100.0
2006-12-12 11:50:00,62.16,62.32,62.16,62.27,31400.0,41.7694,41.8769,41.7694,41.8433,31400.0
2006-12-12 12:00:00,62.27,62.32,62.17,62.2,18100.0,41.8433,41.8769,41.7761,41.7963,18100.0
2006-12-12 12:10:00,62.18,62.19,62.08,62.1,19500.0,41.7828,41.7896,41.7156,41.7291,19500.0
2006-12-12 12:20:00,62.11,62.12,61.91,61.95,22400.0,41.7358,41.7425,41.6014,41.6283,22400.0
2006-12-12 12:30:00,61.94,62.0,61.89,61.93,13600.0,41.6216,41.6619,41.588,41.6148,13600.0
2006-12-12 12:40:00,61.92,61.92,61.79,61.79,16800.0,41.6081,41.6081,41.5208,41.5208,16800.0
2006-12-12 12:50:00,61.79,61.79,61.7,61.73,11600.0,41.5208,41.5208,41.4603,41.4805,11600.0
2006-12-12 13:00:00,61.73,61.74,61.68,61.69,12700.0,41.4805,41.4872,41.4469,41.4536,12700.0
2006-12-12 13:10:00,61.68,61.69,61.63,61.69,12700.0,41.4469,41.4536,41.4133,41.4536,12700.0
2006-12-12 13:20:00,61.68,61.88,61.68,61.87,11900.0,41.4469,41.5812,41.4469,41.5745,11900.0
2006-12-12 13:30:00,61.89,61.92,61.82,61.92,19400.0,41.588,41.6081,41.5409,41.6081,19400.0
2006-12-12 13:40:00,61.94,61.98,61.94,61.94,22500.0,41.6216,41.6484,41.6216,41.6216,22500.0
2006-12-12 13:50:00,61.95,61.95,61.92,61.95,10800.0,41.6283,41.6283,41.6081,41.6283,10800.0
2006-12-12 14:00:00,61.95,61.96,61.8,61.81,35400.0,41.6283,41.635,41.5275,41.5342,35400.0
2006-12-12 14:10:00,61.81,61.97,61.78,61.89,43000.0,41.5342,41.6417,41.514,41.588,43000.0
2006-12-12 14:20:00,61.89,62.15,61.86,62.1,46800.0,41.588,41.7627,41.5678,41.7291,46800.0
2006-12-12 14:30:00,62.12,62.2,61.93,61.96,41000.0,41.7425,41.7963,41.6148,41.635,41000.0
2006-12-12 14:40:00,61.97,62.02,61.83,61.87,21200.0,41.6417,41.6753,41.5476,41.5745,21200.0
2006-12-12 14:50:00,61.87,61.98,61.85,61.94,19200.0,41.5745,41.6484,41.5611,41.6216,19200.0
2006-12-12 15:00:00,61.95,62.11,61.91,62.07,29700.0,41.6283,41.7358,41.6014,41.7089,29700.0
2006-12-12 15:10:00,62.08,62.29,62.08,62.22,26800.0,41.7156,41.8568,41.7156,41.8097,26800.0
2006-12-12 15:20:00,62.23,62.23,62.12,62.13,16500.0,41.8164,41.8164,41.7425,41.7492,16500.0
2006-12-12 15:30:00,62.12,62.16,62.02,62.07,24300.0,41.7425,41.7694,41.6753,41.7089,24300.0
2006-12-12 15:40:00,62.05,62.1,61.98,62.08,15500.0,41.6955,41.7291,41.6484,41.7156,15500.0
2006-12-12 15:50:00,62.07,62.09,62.04,62.06,28700.0,41.7089,41.7224,41.6888,41.7022,28700.0
2006-12-13 09:30:00,62.4,62.63,62.36,62.63,30400.0,41.9307,42.0852,41.9038,42.0852,30400.0
2006-12-13 09:40:00,62.65,62.83,62.46,62.56,31300.0,42.0987,42.2196,41.971,42.0382,31300.0
2006-12-13 09:50:00,62.55,62.73,62.48,62.65,26100.0,42.0315,42.1524,41.9844,42.0987,26100.0
2006-12-13 10:00:00,62.64,62.77,62.57,62.57,14000.0,42.0919,42.1793,42.0449,42.0449,14000.0
2006-12-13 10:10:00,62.57,62.57,62.32,62.33,33400.0,42.0449,42.0449,41.8769,41.8836,33400.0
2006-12-13 10:20:00,62.33,62.4,62.21,62.21,13800.0,41.8836,41.9307,41.803,41.803,13800.0
2006-12-13 10:30:00,62.21,62.21,61.75,61.81,50900.0,41.803,41.803,41.4939,41.5342,50900.0
2006-12-13 10:40:00,61.81,62.01,61.81,61.99,33900.0,41.5342,41.6686,41.5342,41.6552,33900.0
2006-12-13 10:50:00,61.97,61.98,61.79,61.94,23500.0,41.6417,41.6484,41.5208,41.6216,23500.0
2006-12-13 11:00:00,61.92,61.93,61.72,61.83,35400.0,41.6081,41.6148,41.4737,41.5476,35400.0
2006-12-13 11:10:00,61.83,61.83,61.7,61.75,35400.0,41.5476,41.5476,41.4603,41.4939,35400.0
2006-12-13 11:20:00,61.76,61.84,61.72,61.75,28900.0,41.5006,41.5544,41.4737,41.4939,28900.0
2006-12-13 11:30:00,61.75,61.78,61.75,61.78,22500.0,41.4939,41.514,41.4939,41.514,22500.0
2006-12-13 11:40:00,61.78,61.79,61.7,61.79,34800.0,41.514,41.5208,41.4603,41.5208,34800.0
2006-12-13 11:50:00,61.77,61.79,61.74,61.75,36900.0,41.5073,41.5208,41.4872,41.4939,36900.0
2006-12-13 12:00:00,61.75,61.78,61.68,61.78,48600.0,41.4939,41.514,41.4469,41.514,48600.0
2006-12-13 12:10:00,61.78,61.82,61.76,61.79,20500.0,41.514,41.5409,41.5006,41.5208,20500.0
2006-12-13 12:20:00,61.8,61.8,61.68,61.7,17800.0,41.5275,41.5275,41.4469,41.4603,17800.0
2006-12-13 12:30:00,61.69,61.7,61.59,61.63,23200.0,41.4536,41.4603,41.3864,41.4133,23200.0
2006-12-13 12:40:00,61.63,61.65,61.59,61.62,16100.0,41.4133,41.4267,41.3864,41.4065,16100.0
2006-12-13 12:50:00,61.62,61.71,61.61,61.71,17100.0,41.4065,41.467,41.3998,41.467,17100.0
2006-12-13 13:00:00,61.71,61.8,61.7,61.77,23600.0,41.467,41.5275,41.4603,41.5073,23600.0
2006-12-13 13:10:00,61.78,61.78,61.7,61.7,13500.0,41.514,41.514,41.4603,41.4603,13500.0
2006-12-13 13:20:00,61.7,61.72,61.67,61.69,18600.0,41.4603,41.4737,41.4401,41.4536,18600.0
2006-12-13 13:30:00,61.69,61.69,61.55,61.57,33000.0,41.4536,41.4536,41.3595,41.3729,33000.0
2006-12-13 13:40:00,61.56,61.62,61.53,61.62,21600.0,41.3662,41.4065,41.3461,41.4065,21600.0
2006-12-13 13:50:00,61.62,61.67,61.61,61.66,17300.0,41.4065,41.4401,41.3998,41.4334,17300.0
2006-12-13 14:00:00,61.66,61.7,61.65,61.65,28300.0,41.4334,41.4603,41.4267,41.4267,28300.0
2006-12-13 14:10:00,61.65,61.66,61.52,61.58,26500.0,41.4267,41.4334,41.3393,41.3797,26500.0
2006-12-13 14:20:00,61.58,61.59,61.52,61.54,38000.0,41.3797,41.3864,41.3393,41.3528,38000.0
2006-12-13 14:30:00,61.53,61.57,61.48,61.57,31200.0,41.3461,41.3729,41.3125,41.3729,31200.0
2006-12-13 14:40:00,61.56,61.58,61.56,61.58,17900.0,41.3662,41.3797,41.3662,41.3797,17900.0
2006-12-13 14:50:00,61.57,61.58,61.47,61.49,30800.0,41.3729,41.3797,41.3057,41.3192,30800.0
2006-12-13 15:00:00,61.49,61.58,61.47,61.57,30800.0,41.3192,41.3797,41.3057,41.3729,30800.0
2006-12-13 15:10:00,61.58,61.62,61.57,61.58,42900.0,41.3797,41.4065,41.3729,41.3797,42900.0
2006-12-13 15:20:00,61.58,61.58,61.44,61.48,37600.0,41.3797,41.3797,41.2856,41.3125,37600.0
2006-12-13 15:30:00,61.48,61.58,61.43,61.58,42200.0,41.3125,41.3797,41.2789,41.3797,42200.0
2006-12-13 15:40:00,61.58,61.58,61.52,61.53,36700.0,41.3797,41.3797,41.3393,41.3461,36700.0
2006-12-13 15:50:00,61.53,61.67,61.5,61.62,83400.0,41.3461,41.4401,41.3259,41.4065,83400.0
2006-12-14 09:30:00,61.65,61.65,61.49,61.5,25800.0,41.4267,41.4267,41.3192,41.3259,25800.0
2006-12-14 09:40:00,61.5,61.76,61.46,61.76,25900.0,41.3259,41.5006,41.299,41.5006,25900.0
2006-12-14 09:50:00,61.77,62.46,61.77,62.29,37300.0,41.5073,41.971,41.5073,41.8568,37300.0
2006-12-14 10:00:00,62.34,62.5,62.22,62.48,31400.0,41.8903,41.9979,41.8097,41.9844,31400.0
2006-12-14 10:10:00,62.47,62.54,62.44,62.47,19500.0,41.9777,42.0247,41.9575,41.9777,19500.0
2006-12-14 10:20:00,62.48,62.5,62.29,62.47,25000.0,41.9844,41.9979,41.8568,41.9777,25000.0
2006-12-14 10:30:00,62.48,62.52,62.37,62.51,21200.0,41.9844,42.0113,41.9105,42.0046,21200.0
2006-12-14 10:40:00,62.5,62.54,62.44,62.48,56600.0,41.9979,42.0247,41.9575,41.9844,56600.0
2006-12-14 10:50:00,62.47,62.51,62.45,62.5,23100.0,41.9777,42.0046,41.9643,41.9979,23100.0
2006-12-14 11:00:00,62.49,62.5,62.44,62.45,19400.0,41.9911,41.9979,41.9575,41.9643,19400.0
2006-12-14 11:10:00,62.45,62.48,62.43,62.46,8400.0,41.9643,41.9844,41.9508,41.971,8400.0
2006-12-14 11:20:00,62.46,62.5,62.41,62.44,14000.0,41.971,41.9979,41.9374,41.9575,14000.0
2006-12-14 11:30:00,62.43,62.46,62.38,62.45,17100.0,41.9508,41.971,41.9172,41.9643,17100.0
2006-12-14 11:40:00,62.45,62.46,62.4,62.46,18900.0,41.9643,41.971,41.9307,41.971,18900.0
2006-12-14 11:50:00,62.46,62.47,62.39,62.44,15500.0,41.971,41.9777,41.9239,41.9575,15500.0
2006-12-14 12:00:00,62.45,62.47,62.38,62.47,10700.0,41.9643,41.9777,41.9172,41.9777,10700.0
2006-12-14 12:10:00,62.48,62.64,62.47,62.6,35000.0,41.9844,42.0919,41.9777,42.0651,35000.0
2006-12-14 12:20:00,62.6,62.62,62.6,62.62,9000.0,42.0651,42.0785,42.0651,42.0785,9000.0
2006-12-14 12:30:00,62.62,62.73,62.61,62.72,14900.0,42.0785,42.1524,42.0718,42.1457,14900.0
2006-12-14 12:40:00,62.71,62.79,62.71,62.79,13200.0,42.139,42.1927,42.139,42.1927,13200.0
2006-12-14 12:50:00,62.79,62.8,62.71,62.77,15200.0,42.1927,42.1995,42.139,42.1793,15200.0
2006-12-14 13:00:00,62.78,62.85,62.75,62.83,14200.0,42.186,42.2331,42.1659,42.2196,14200.0
2006-12-14 13:10:00,62.85,62.91,62.85,62.9,9700.0,42.2331,42.2734,42.2331,42.2667,9700.0
2006-12-14 13:20:00,62.9,62.9,62.8,62.83,11500.0,42.2667,42.2667,42.1995,42.2196,11500.0
2006-12-14 13:30:00,62.83,62.88,62.81,62.83,14200.0,42.2196,42.2532,42.2062,42.2196,14200.0
2006-12-14 13:40:00,62.83,62.86,62.79,62.85,13100.0,42.2196,42.2398,42.1927,42.2331,13100.0
2006-12-14 13:50:00,62.85,62.86,62.85,62.86,12000.0,42.2331,42.2398,42.2331,42.2398,12000.0
2006-12-14 14:00:00,62.85,62.86,62.75,62.75,20900.0,42.2331,42.2398,42.1659,42.1659,20900.0
2006-12-14 14:10:00,62.75,62.81,62.74,62.74,9600.0,42.1659,42.2062,42.1591,42.1591,9600.0
2006-12-14 14:20:00,62.73,62.77,62.72,62.75,11100.0,42.1524,42.1793,42.1457,42.1659,11100.0
2006-12-14 14:30:00,62.76,62.83,62.74,62.83,15600.0,42.1726,42.2196,42.1591,42.2196,15600.0
2006-12-14 14:40:00,62.82,62.86,62.8,62.86,15800.0,42.2129,42.2398,42.1995,42.2398,15800.0
2006-12-14 14:50:00,62.85,62.86,62.84,62.86,9200.0,42.2331,42.2398,42.2263,42.2398,9200.0
2006-12-14 15:00:00,62.86,62.86,62.78,62.8,22400.0,42.2398,42.2398,42.186,42.1995,22400.0
2006-12-14 15:10:00,62.81,62.82,62.76,62.8,13900.0,42.2062,42.2129,42.1726,42.1995,13900.0
2006-12-14 15:20:00,62.82,62.86,62.81,62.86,19200.0,42.2129,42.2398,42.2062,42.2398,19200.0
2006-12-14 15:30:00,62.86,62.86,62.83,62.84,19300.0,42.2398,42.2398,42.2196,42.2263,19300.0
2006-12-14 15:40:00,62.84,62.94,62.84,62.93,23200.0,42.2263,42.2935,42.2263,42.2868,23200.0
2006-12-14 15:50:00,62.91,62.94,62.88,62.89,37200.0,42.2734,42.2935,42.2532,42.2599,37200.0
2006-12-15 09:30:00,62.89,62.98,62.71,62.71,207500.0,42.2599,42.3204,42.139,42.139,207500.0
2006-12-15 09:40:00,62.71,62.82,62.53,62.54,30500.0,42.139,42.2129,42.018,42.0247,30500.0
2006-12-15 09:50:00,62.53,62.55,62.32,62.32,38000.0,42.018,42.0315,41.8769,41.8769,38000.0
2006-12-15 10:00:00,62.32,62.32,62.08,62.08,59400.0,41.8769,41.8769,41.7156,41.7156,59400.0
2006-12-15 10:10:00,62.07,62.08,61.85,61.88,31400.0,41.7089,41.7156,41.5611,41.5812,31400.0
2006-12-15 10:20:00,61.88,62.09,61.88,62.08,26900.0,41.5812,41.7224,41.5812,41.7156,26900.0
2006-12-15 10:30:00,62.07,62.07,61.87,61.98,121300.0,41.7089,41.7089,41.5745,41.6484,121300.0
2006-12-15 10:40:00,62.0,62.12,62.0,62.06,22400.0,41.6619,41.7425,41.6619,41.7022,22400.0
2006-12-15 10:50:00,62.05,62.1,62.02,62.1,18200.0,41.6955,41.7291,41.6753,41.7291,18200.0
2006-12-15 11:00:00,62.11,62.13,62.06,62.06,24300.0,41.7358,41.7492,41.7022,41.7022,24300.0
2006-12-15 11:10:00,62.06,62.08,62.03,62.06,16500.0,41.7022,41.7156,41.682,41.7022,16500.0
2006-12-15 11:20:00,62.06,62.07,62.03,62.05,66600.0,41.7022,41.7089,41.682,41.6955,66600.0
2006-12-15 11:30:00,62.05,62.05,62.0,62.03,7100.0,41.6955,41.6955,41.6619,41.682,7100.0
2006-12-15 11:40:00,62.02,62.13,62.0,62.09,15400.0,41.6753,41.7492,41.6619,41.7224,15400.0
2006-12-15 11:50:00,62.08,62.15,62.08,62.11,13500.0,41.7156,41.7627,41.7156,41.7358,13500.0
2006-12-15 12:00:00,62.11,62.11,61.99,62.01,11500.0,41.7358,41.7358,41.6552,41.6686,11500.0
2006-12-15 12:10:00,61.98,62.03,61.98,62.01,9100.0,41.6484,41.682,41.6484,41.6686,9100.0
2006-12-15 12:20:00,62.01,62.08,61.98,62.03,24000.0,41.6686,41.7156,41.6484,41.682,24000.0
2006-12-15 12:30:00,62.05,62.07,62.03,62.06,5600.0,41.6955,41.7089,41.682,41.7022,5600.0
2006-12-15 12:40:00,62.06,62.13,62.06,62.09,14400.0,41.7022,41.7492,41.7022,41.7224,14400.0
2006-12-15 12:50:00,62.09,62.09,61.99,61.99,11900.0,41.7224,41.7224,41.6552,41.6552,11900.0
2006-12-15 13:00:00,62.0,62.01,62.0,62.0,5100.0,41.6619,41.6686,41.6619,41.6619,5100.0
2006-12-15 13:10:00,62.0,62.03,61.97,62.02,16900.0,41.6619,41.682,41.6417,41.6753,16900.0
2006-12-15 13:20:00,62.03,62.06,62.03,62.05,10900.0,41.682,41.7022,41.682,41.6955,10900.0
2006-12-15 13:30:00,62.05,62.07,62.02,62.03,13700.0,41.6955,41.7089,41.6753,41.682,13700.0
2006-12-15 13:40:00,62.04,62.09,62.01,62.08,21900.0,41.6888,41.7224,41.6686,41.7156,21900.0
2006-12-15 13:50:00,62.08,62.15,62.08,62.15,13500.0,41.7156,41.7627,41.7156,41.7627,13500.0
2006-12-15 14:00:00,62.15,62.21,62.15,62.17,20900.0,41.7627,41.803,41.7627,41.7761,20900.0
2006-12-15 14:10:00,62.17,62.17,62.05,62.14,15500.0,41.7761,41.7761,41.6955,41.756,15500.0
2006-12-15 14:20:00,62.15,62.16,62.12,62.16,14000.0,41.7627,41.7694,41.7425,41.7694,14000.0
2006-12-15 14:30:00,62.14,62.17,62.12,62.12,12700.0,41.756,41.7761,41.7425,41.7425,12700.0
2006-12-15 14:40:00,62.12,62.12,62.03,62.08,25700.0,41.7425,41.7425,41.682,41.7156,25700.0
2006-12-15 14:50:00,62.07,62.08,62.03,62.04,11100.0,41.7089,41.7156,41.682,41.6888,11100.0
2006-12-15 15:00:00,62.04,62.05,61.98,62.03,29800.0,41.6888,41.6955,41.6484,41.682,29800.0
2006-12-15 15:10:00,62.04,62.08,62.03,62.08,17900.0,41.6888,41.7156,41.682,41.7156,17900.0
2006-12-15 15:20:00,62.11,62.14,62.05,62.05,30700.0,41.7358,41.756,41.6955,41.6955,30700.0
2006-12-15 15:30:00,62.05,62.07,62.01,62.01,42200.0,41.6955,41.7089,41.6686,41.6686,42200.0
2006-12-15 15:40:00,61.99,62.01,61.94,61.99,40100.0,41.6552,41.6686,41.6216,41.6552,40100.0
2006-12-15 15:50:00,61.99,62.11,61.96,62.09,53000.0,41.6552,41.7358,41.635,41.7224,53000.0
2006-12-18 09:30:00,61.91,62.35,61.79,62.15,35700.0,41.6014,41.8971,41.5208,41.7627,35700.0
2006-12-18 09:40:00,62.08,62.3,62.04,62.24,15600.0,41.7156,41.8635,41.6888,41.8232,15600.0
2006-12-18 09:50:00,62.24,62.32,62.15,62.23,16700.0,41.8232,41.8769,41.7627,41.8164,16700.0
2006-12-18 10:00:00,62.26,62.31,62.23,62.25,15500.0,41.8366,41.8702,41.8164,41.8299,15500.0
2006-12-18 10:10:00,62.24,62.25,61.99,61.99,20500.0,41.8232,41.8299,41.6552,41.6552,20500.0
2006-12-18 10:20:00,62.02,62.03,61.88,61.99,28200.0,41.6753,41.682,41.5812,41.6552,28200.0
2006-12-18 10:30:00,61.99,62.07,61.99,62.02,16700.0,41.6552,41.7089,41.6552,41.6753,16700.0
2006-12-18 10:40:00,62.04,62.05,61.94,62.0,19600.0,41.6888,41.6955,41.6216,41.6619,19600.0
2006-12-18 10:50:00,62.0,62.07,61.98,62.07,13300.0,41.6619,41.7089,41.6484,41.7089,13300.0
2006-12-18 11:00:00,62.08,62.13,62.06,62.08,27200.0,41.7156,41.7492,41.7022,41.7156,27200.0
2006-12-18 11:10:00,62.07,62.07,61.96,62.01,24000.0,41.7089,41.7089,41.635,41.6686,24000.0
2006-12-18 11:20:00,62.0,62.05,61.88,62.04,25900.0,41.6619,41.6955,41.5812,41.6888,25900.0
2006-12-18 11:30:00,62.03,62.09,62.01,62.01,20000.0,41.682,41.7224,41.6686,41.6686,20000.0
2006-12-18 11:40:00,62.03,62.05,61.94,61.97,21600.0,41.682,41.6955,41.6216,41.6417,21600.0
2006-12-18 11:50:00,61.97,62.03,61.94,61.98,32800.0,41.6417,41.682,41.6216,41.6484,32800.0
2006-12-18 12:00:00,61.97,61.97,61.8,61.81,20000.0,41.6417,41.6417,41.5275,41.5342,20000.0
2006-12-18 12:10:00,61.8,61.84,61.73,61.73,343700.0,41.5275,41.5544,41.4805,41.4805,343700.0
2006-12-18 12:20:00,61.74,61.74,61.69,61.69,22000.0,41.4872,41.4872,41.4536,41.4536,22000.0
2006-12-18 12:30:00,61.69,61.74,61.69,61.73,7400.0,41.4536,41.4872,41.4536,41.4805,7400.0
2006-12-18 12:40:00,61.74,61.74,61.69,61.72,15700.0,41.4872,41.4872,41.4536,41.4737,15700.0
2006-12-18 12:50:00,61.72,61.74,61.72,61.72,7100.0,41.4737,41.4872,41.4737,41.4737,7100.0
2006-12-18 13:00:00,61.72,61.72,61.59,61.6,25500.0,41.4737,41.4737,41.3864,41.3931,25500.0
2006-12-18 13:10:00,61.6,61.6,61.58,61.59,10100.0,41.3931,41.3931,41.3797,41.3864,10100.0
2006-12-18 13:20:00,61.6,61.63,61.55,61.58,14600.0,41.3931,41.4133,41.3595,41.3797,14600.0
2006-12-18 13:30:00,61.58,61.69,61.58,61.68,13000.0,41.3797,41.4536,41.3797,41.4469,13000.0
2006-12-18 13:40:00,61.69,61.78,61.69,61.75,13300.0,41.4536,41.514,41.4536,41.4939,13300.0
2006-12-18 13:50:00,61.78,61.85,61.78,61.81,12000.0,41.514,41.5611,41.514,41.5342,12000.0
2006-12-18 14:00:00,61.81,61.81,61.53,61.58,34900.0,41.5342,41.5342,41.3461,41.3797,34900.0
2006-12-18 14:10:00,61.6,61.63,61.53,61.61,20700.0,41.3931,41.4133,41.3461,41.3998,20700.0
2006-12-18 14:20:00,61.56,61.58,61.5,61.53,8700.0,41.3662,41.3797,41.3259,41.3461,8700.0
2006-12-18 14:30:00,61.53,61.64,61.5,61.53,17200.0,41.3461,41.42,41.3259,41.3461,17200.0
2006-12-18 14:40:00,61.54,61.6,61.46,61.47,23400.0,41.3528,41.3931,41.299,41.3057,23400.0
2006-12-18 14:50:00,61.46,61.47,61.33,61.4,17200.0,41.299,41.3057,41.2117,41.2587,17200.0
2006-12-18 15:00:00,61.4,61.4,61.28,61.36,15200.0,41.2587,41.2587,41.1781,41.2318,15200.0
2006-12-18 15:10:00,61.35,61.36,61.26,61.28,17500.0,41.2251,41.2318,41.1646,41.1781,17500.0
2006-12-18 15:20:00,61.28,61.32,61.14,61.22,24600.0,41.1781,41.2049,41.084,41.1377,24600.0
2006-12-18 15:30:00,61.22,61.3,61.21,61.3,21800.0,41.1377,41.1915,41.131,41.1915,21800.0
2006-12-18 15:40:00,61.29,61.34,61.19,61.2,26500.0,41.1848,41.2184,41.1176,41.1243,26500.0
2006-12-18 15:50:00,61.19,61.36,61.09,61.33,139400.0,41.1176,41.2318,41.0504,41.2117,139400.0
2006-12-19 09:30:00,60.7,60.7,60.34,60.51,54200.0,40.7883,40.7883,40.5464,40.6607,54200.0
2006-12-19 09:40:00,60.52,60.78,60.51,60.63,57600.0,40.6674,40.8421,40.6607,40.7413,57600.0
2006-12-19 09:50:00,60.65,60.81,60.65,60.67,18400.0,40.7547,40.8622,40.7547,40.7682,18400.0
2006-12-19 10:00:00,60.66,60.84,60.6,60.82,63300.0,40.7614,40.8824,40.7211,40.869,63300.0
2006-12-19 10:10:00,60.83,61.15,60.83,60.97,24800.0,40.8757,41.0907,40.8757,40.9698,24800.0
2006-12-19 10:20:00,60.97,61.15,60.9,60.97,21900.0,40.9698,41.0907,40.9227,40.9698,21900.0
2006-12-19 10:30:00,60.98,61.08,60.98,61.08,19700.0,40.9765,41.0437,40.9765,41.0437,19700.0
2006-12-19 10:40:00,61.07,61.08,60.93,61.0,19400.0,41.037,41.0437,40.9429,40.9899,19400.0
2006-12-19 10:50:00,61.0,61.17,60.99,61.14,14800.0,40.9899,41.1041,40.9832,41.084,14800.0
2006-12-19 11:00:00,61.14,61.28,61.12,61.17,28700.0,41.084,41.1781,41.0706,41.1041,28700.0
2006-12-19 11:10:00,61.19,61.31,61.14,61.14,22500.0,41.1176,41.1982,41.084,41.084,22500.0
2006-12-19 11:20:00,61.13,61.13,60.9,60.98,28800.0,41.0773,41.0773,40.9227,40.9765,28800.0
2006-12-19 11:30:00,60.97,60.99,60.91,60.95,14900.0,40.9698,40.9832,40.9294,40.9563,14900.0
2006-12-19 11:40:00,60.97,61.0,60.91,61.0,12000.0,40.9698,40.9899,40.9294,40.9899,12000.0
2006-12-19 11:50:00,60.99,61.04,60.97,61.0,11900.0,40.9832,41.0168,40.9698,40.9899,11900.0
2006-12-19 12:00:00,60.99,61.2,60.99,61.17,43100.0,40.9832,41.1243,40.9832,41.1041,43100.0
2006-12-19 12:10:00,61.17,61.17,60.98,61.03,12700.0,41.1041,41.1041,40.9765,41.0101,12700.0
2006-12-19 12:20:00,61.02,61.1,60.96,61.02,15400.0,41.0034,41.0571,40.963,41.0034,15400.0
2006-12-19 12:30:00,61.01,61.15,61.01,61.07,18100.0,40.9966,41.0907,40.9966,41.037,18100.0
2006-12-19 12:40:00,61.08,61.11,61.05,61.05,6500.0,41.0437,41.0638,41.0235,41.0235,6500.0
2006-12-19 12:50:00,61.07,61.15,61.07,61.15,10000.0,41.037,41.0907,41.037,41.0907,10000.0
2006-12-19 13:00:00,61.15,61.18,61.14,61.17,8400.0,41.0907,41.1109,41.084,41.1041,8400.0
2006-12-19 13:10:00,61.17,61.2,61.07,61.07,10600.0,41.1041,41.1243,41.037,41.037,10600.0
2006-12-19 13:20:00,61.05,61.05,60.97,60.97,11800.0,41.0235,41.0235,40.9698,40.9698,11800.0
2006-12-19 13:30:00,61.0,61.04,61.0,61.0,9700.0,40.9899,41.0168,40.9899,40.9899,9700.0
2006-12-19 13:40:00,60.99,61.11,60.99,61.0,19300.0,40.9832,41.0638,40.9832,40.9899,19300.0
2006-12-19 13:50:00,61.01,61.05,60.94,61.05,17000.0,40.9966,41.0235,40.9496,41.0235,17000.0
2006-12-19 14:00:00,61.05,61.19,61.03,61.16,25400.0,41.0235,41.1176,41.0101,41.0974,25400.0
2006-12-19 14:10:00,61.17,61.3,61.17,61.28,10400.0,41.1041,41.1915,41.1041,41.1781,10400.0
2006-12-19 14:20:00,61.28,61.37,61.25,61.28,18800.0,41.1781,41.2385,41.1579,41.1781,18800.0
2006-12-19 14:30:00,61.27,61.34,61.27,61.32,15500.0,41.1713,41.2184,41.1713,41.2049,15500.0
2006-12-19 14:40:00,61.33,61.35,61.26,61.3,9100.0,41.2117,41.2251,41.1646,41.1915,9100.0
2006-12-19 14:50:00,61.3,61.38,61.25,61.29,47600.0,41.1915,41.2453,41.1579,41.1848,47600.0
2006-12-19 15:00:00,61.28,61.31,61.17,61.24,30300.0,41.1781,41.1982,41.1041,41.1512,30300.0
2006-12-19 15:10:00,61.24,61.5,61.23,61.46,18100.0,41.1512,41.3259,41.1445,41.299,18100.0
2006-12-19 15:20:00,61.44,61.52,61.4,61.41,59300.0,41.2856,41.3393,41.2587,41.2654,59300.0
2006-12-19 15:30:00,61.4,61.51,61.38,61.4,22700.0,41.2587,41.3326,41.2453,41.2587,22700.0
2006-12-19 15:40:00,61.39,61.39,61.23,61.23,25100.0,41.252,41.252,41.1445,41.1445,25100.0
2006-12-19 15:50:00,61.24,61.29,61.24,61.27,39400.0,41.1512,41.1848,41.1512,41.1713,39400.0
2006-12-20 09:30:00,61.09,61.69,60.99,61.47,31300.0,41.0504,41.4536,40.9832,41.3057,31300.0
2006-12-20 09:40:00,61.46,61.9,61.46,61.9,44300.0,41.299,41.5947,41.299,41.5947,44300.0
2006-12-20 09:50:00,61.9,62.12,61.83,62.11,29700.0,41.5947,41.7425,41.5476,41.7358,29700.0
2006-12-20 10:00:00,62.11,62.4,62.11,62.39,20200.0,41.7358,41.9307,41.7358,41.9239,20200.0
2006-12-20 10:10:00,62.4,62.47,62.23,62.29,20600.0,41.9307,41.9777,41.8164,41.8568,20600.0
2006-12-20 10:20:00,62.37,62.5,62.34,62.38,16600.0,41.9105,41.9979,41.8903,41.9172,16600.0
2006-12-20 10:30:00,62.37,62.55,62.37,62.53,13100.0,41.9105,42.0315,41.9105,42.018,13100.0
2006-12-20 10:40:00,62.54,62.59,62.45,62.53,17600.0,42.0247,42.0583,41.9643,42.018,17600.0
2006-12-20 10:50:00,62.53,62.53,62.37,62.39,25000.0,42.018,42.018,41.9105,41.9239,25000.0
2006-12-20 11:00:00,62.39,62.48,62.32,62.37,25500.0,41.9239,41.9844,41.8769,41.9105,25500.0
2006-12-20 11:10:00,62.37,62.42,62.37,62.38,11700.0,41.9105,41.9441,41.9105,41.9172,11700.0
2006-12-20 11:20:00,62.38,62.49,62.36,62.44,13200.0,41.9172,41.9911,41.9038,41.9575,13200.0
2006-12-20 11:30:00,62.44,62.44,62.36,62.39,19700.0,41.9575,41.9575,41.9038,41.9239,19700.0
2006-12-20 11:40:00,62.4,62.4,62.36,62.37,9500.0,41.9307,41.9307,41.9038,41.9105,9500.0
2006-12-20 11:50:00,62.38,62.39,62.32,62.33,9700.0,41.9172,41.9239,41.8769,41.8836,9700.0
2006-12-20 12:00:00,62.37,62.37,62.26,62.3,7300.0,41.9105,41.9105,41.8366,41.8635,7300.0
2006-12-20 12:10:00,62.29,62.29,62.14,62.14,11300.0,41.8568,41.8568,41.756,41.756,11300.0
2006-12-20 12:20:00,62.16,62.19,62.14,62.17,13000.0,41.7694,41.7896,41.756,41.7761,13000.0
2006-12-20 12:30:00,62.17,62.17,62.08,62.08,8300.0,41.7761,41.7761,41.7156,41.7156,8300.0
2006-12-20 12:40:00,62.08,62.12,62.03,62.04,20000.0,41.7156,41.7425,41.682,41.6888,20000.0
2006-12-20 12:50:00,62.05,62.06,62.02,62.03,14400.0,41.6955,41.7022,41.6753,41.682,14400.0
2006-12-20 13:00:00,62.04,62.06,61.98,62.03,15600.0,41.6888,41.7022,41.6484,41.682,15600.0
2006-12-20 13:10:00,62.04,62.04,61.91,61.99,10400.0,41.6888,41.6888,41.6014,41.6552,10400.0
2006-12-20 13:20:00,61.98,62.1,61.9,62.08,17600.0,41.6484,41.7291,41.5947,41.7156,17600.0
2006-12-20 13:30:00,62.06,62.15,62.02,62.05,9000.0,41.7022,41.7627,41.6753,41.6955,9000.0
2006-12-20 13:40:00,62.04,62.05,61.92,62.05,10100.0,41.6888,41.6955,41.6081,41.6955,10100.0
2006-12-20 13:50:00,62.08,62.09,61.92,61.94,10200.0,41.7156,41.7224,41.6081,41.6216,10200.0
2006-12-20 14:00:00,61.94,61.95,61.88,61.88,14500.0,41.6216,41.6283,41.5812,41.5812,14500.0
2006-12-20 14:10:00,61.88,61.89,61.77,61.78,16000.0,41.5812,41.588,41.5073,41.514,16000.0
2006-12-20 14:20:00,61.8,61.9,61.74,61.74,27900.0,41.5275,41.5947,41.4872,41.4872,27900.0
2006-12-20 14:30:00,61.73,61.76,61.64,61.67,15600.0,41.4805,41.5006,41.42,41.4401,15600.0
2006-12-20 14:40:00,61.67,61.77,61.65,61.66,14400.0,41.4401,41.5073,41.4267,41.4334,14400.0
2006-12-20 14:50:00,61.65,61.66,61.57,61.62,29700.0,41.4267,41.4334,41.3729,41.4065,29700.0
2006-12-20 15:00:00,61.62,61.68,61.58,61.61,20500.0,41.4065,41.4469,41.3797,41.3998,20500.0
2006-12-20 15:10:00,61.61,61.61,61.53,61.56,31400.0,41.3998,41.3998,41.3461,41.3662,31400.0
2006-12-20 15:20:00,61.56,61.64,61.54,61.63,23700.0,41.3662,41.42,41.3528,41.4133,23700.0
2006-12-20 15:30:00,61.62,61.7,61.6,61.67,29500.0,41.4065,41.4603,41.3931,41.4401,29500.0
2006-12-20 15:40:00,61.68,61.74,61.56,61.58,30500.0,41.4469,41.4872,41.3662,41.3797,30500.0
2006-12-20 15:50:00,61.58,61.62,61.54,61.58,39300.0,41.3797,41.4065,41.3528,41.3797,39300.0
2006-12-21 09:30:00,61.66,62.02,61.42,61.97,27200.0,41.4334,41.6753,41.2721,41.6417,27200.0
2006-12-21 09:40:00,61.98,61.98,61.75,61.77,17700.0,41.6484,41.6484,41.4939,41.5073,17700.0
2006-12-21 09:50:00,61.82,61.85,61.48,61.54,19700.0,41.5409,41.5611,41.3125,41.3528,19700.0
2006-12-21 10:00:00,61.54,61.73,61.47,61.71,18300.0,41.3528,41.4805,41.3057,41.467,18300.0
2006-12-21 10:10:00,61.72,61.72,61.5,61.54,20000.0,41.4737,41.4737,41.3259,41.3528,20000.0
2006-12-21 10:20:00,61.53,61.77,61.45,61.76,17200.0,41.3461,41.5073,41.2923,41.5006,17200.0
2006-12-21 10:30:00,61.76,61.85,61.65,61.65,12600.0,41.5006,41.5611,41.4267,41.4267,12600.0
2006-12-21 10:40:00,61.65,61.73,61.48,61.48,14600.0,41.4267,41.4805,41.3125,41.3125,14600.0
2006-12-21 10:50:00,61.48,61.5,61.41,61.49,16500.0,41.3125,41.3259,41.2654,41.3192,16500.0
2006-12-21 11:00:00,61.49,61.61,61.43,61.58,13500.0,41.3192,41.3998,41.2789,41.3797,13500.0
2006-12-21 11:10:00,61.58,61.65,61.54,61.55,20800.0,41.3797,41.4267,41.3528,41.3595,20800.0
2006-12-21 11:20:00,61.51,61.56,61.42,61.52,15700.0,41.3326,41.3662,41.2721,41.3393,15700.0
2006-12-21 11:30:00,61.54,61.54,61.4,61.47,9700.0,41.3528,41.3528,41.2587,41.3057,9700.0
2006-12-21 11:40:00,61.45,61.5,61.45,61.5,2700.0,41.2923,41.3259,41.2923,41.3259,2700.0
2006-12-21 11:50:00,61.5,61.51,61.38,61.38,15600.0,41.3259,41.3326,41.2453,41.2453,15600.0
2006-12-21 12:00:00,61.37,61.38,61.25,61.26,16100.0,41.2385,41.2453,41.1579,41.1646,16100.0
2006-12-21 12:10:00,61.26,61.31,61.14,61.15,23300.0,41.1646,41.1982,41.084,41.0907,23300.0
2006-12-21 12:20:00,61.15,61.15,61.06,61.06,14600.0,41.0907,41.0907,41.0302,41.0302,14600.0
2006-12-21 12:30:00,61.09,61.09,61.02,61.02,14000.0,41.0504,41.0504,41.0034,41.0034,14000.0
2006-12-21 12:40:00,61.03,61.06,60.97,60.97,14100.0,41.0101,41.0302,40.9698,40.9698,14100.0
2006-12-21 12:50:00,60.96,61.05,60.83,61.0,26900.0,40.963,41.0235,40.8757,40.9899,26900.0
2006-12-21 13:00:00,61.0,61.03,60.82,61.03,23800.0,40.9899,41.0101,40.869,41.0101,23800.0
2006-12-21 13:10:00,61.03,61.12,61.03,61.07,21400.0,41.0101,41.0706,41.0101,41.037,21400.0
2006-12-21 13:20:00,61.07,61.07,61.01,61.04,14300.0,41.037,41.037,40.9966,41.0168,14300.0
2006-12-21 13:30:00,61.02,61.12,61.02,61.08,19900.0,41.0034,41.0706,41.0034,41.0437,19900.0
2006-12-21 13:40:00,61.11,61.11,60.98,61.03,11900.0,41.0638,41.0638,40.9765,41.0101,11900.0
2006-12-21 13:50:00,61.02,61.05,61.0,61.0,16400.0,41.0034,41.0235,40.9899,40.9899,16400.0
2006-12-21 14:00:00,61.0,61.09,61.0,61.08,17300.0,40.9899,41.0504,40.9899,41.0437,17300.0
2006-12-21 14:10:00,61.08,61.29,61.08,61.25,46000.0,41.0437,41.1848,41.0437,41.1579,46000.0
2006-12-21 14:20:00,61.24,61.26,61.17,61.25,13700.0,41.1512,41.1646,41.1041,41.1579,13700.0
2006-12-21 14:30:00,61.22,61.29,61.17,61.17,13000.0,41.1377,41.1848,41.1041,41.1041,13000.0
2006-12-21 14:40:00,61.17,61.17,61.06,61.09,17100.0,41.1041,41.1041,41.0302,41.0504,17100.0
2006-12-21 14:50:00,61.09,61.15,61.08,61.12,17700.0,41.0504,41.0907,41.0437,41.0706,17700.0
2006-12-21 15:00:00,61.14,61.15,61.1,61.15,23600.0,41.084,41.0907,41.0571,41.0907,23600.0
2006-12-21 15:10:00,61.15,61.19,61.15,61.15,29200.0,41.0907,41.1176,41.0907,41.0907,29200.0
2006-12-21 15:20:00,61.15,61.17,61.1,61.15,24700.0,41.0907,41.1041,41.0571,41.0907,24700.0
2006-12-21 15:30:00,61.16,61.18,61.15,61.17,23500.0,41.0974,41.1109,41.0907,41.1041,23500.0
2006-12-21 15:40:00,61.17,61.2,61.06,61.17,30300.0,41.1041,41.1243,41.0302,41.1041,30300.0
2006-12-21 15:50:00,61.18,61.26,61.09,61.11,51200.0,41.1109,41.1646,41.0504,41.0638,51200.0
2006-12-22 09:30:00,60.9,61.17,60.62,60.88,45300.0,40.9227,41.1041,40.7346,40.9093,45300.0
2006-12-22 09:40:00,60.9,61.19,60.79,61.15,38200.0,40.9227,41.1176,40.8488,41.0907,38200.0
2006-12-22 09:50:00,61.15,61.26,61.14,61.2,24400.0,41.0907,41.1646,41.084,41.1243,24400.0
2006-12-22 10:00:00,61.23,61.33,61.09,61.19,32200.0,41.1445,41.2117,41.0504,41.1176,32200.0
2006-12-22 10:10:00,61.16,61.3,61.16,61.25,20200.0,41.0974,41.1915,41.0974,41.1579,20200.0
2006-12-22 10:20:00,61.25,61.33,61.24,61.3,20200.0,41.1579,41.2117,41.1512,41.1915,20200.0
2006-12-22 10:30:00,61.3,61.38,61.16,61.18,22300.0,41.1915,41.2453,41.0974,41.1109,22300.0
2006-12-22 10:40:00,61.15,61.19,61.04,61.11,16900.0,41.0907,41.1176,41.0168,41.0638,16900.0
2006-12-22 10:50:00,61.1,61.12,61.0,61.0,36800.0,41.0571,41.0706,40.9899,40.9899,36800.0
2006-12-22 11:00:00,61.0,61.1,61.0,61.0,17400.0,40.9899,41.0571,40.9899,40.9899,17400.0
2006-12-22 11:10:00,61.0,61.0,60.72,60.88,25100.0,40.9899,40.9899,40.8018,40.9093,25100.0
2006-12-22 11:20:00,60.89,60.96,60.77,60.96,13900.0,40.916,40.963,40.8354,40.963,13900.0
2006-12-22 11:30:00,60.96,61.04,60.95,61.01,12900.0,40.963,41.0168,40.9563,40.9966,12900.0
2006-12-22 11:40:00,61.01,61.06,60.83,60.9,39100.0,40.9966,41.0302,40.8757,40.9227,39100.0
2006-12-22 11:50:00,60.91,61.01,60.89,60.9,15400.0,40.9294,40.9966,40.916,40.9227,15400.0
2006-12-22 12:00:00,60.89,61.0,60.81,61.0,13000.0,40.916,40.9899,40.8622,40.9899,13000.0
2006-12-22 12:10:00,61.0,61.01,60.71,60.79,21300.0,40.9899,40.9966,40.795,40.8488,21300.0
2006-12-22 12:20:00,60.8,60.89,60.8,60.86,15200.0,40.8555,40.916,40.8555,40.8958,15200.0
2006-12-22 12:30:00,60.86,60.98,60.82,60.97,13300.0,40.8958,40.9765,40.869,40.9698,13300.0
2006-12-22 12:40:00,60.98,61.03,60.96,61.01,11800.0,40.9765,41.0101,40.963,40.9966,11800.0
2006-12-22 12:50:00,61.0,61.0,60.88,60.98,19700.0,40.9899,40.9899,40.9093,40.9765,19700.0
2006-12-22 13:00:00,60.99,60.99,60.89,60.89,13800.0,40.9832,40.9832,40.916,40.916,13800.0
2006-12-22 13:10:00,60.89,61.02,60.89,61.02,12900.0,40.916,41.0034,40.916,41.0034,12900.0
2006-12-22 13:20:00,61.02,61.02,60.92,60.94,14100.0,41.0034,41.0034,40.9362,40.9496,14100.0
2006-12-22 13:30:00,60.94,61.0,60.94,60.99,14100.0,40.9496,40.9899,40.9496,40.9832,14100.0
2006-12-22 13:40:00,60.98,60.99,60.94,60.97,9000.0,40.9765,40.9832,40.9496,40.9698,9000.0
2006-12-22 13:50:00,60.97,60.99,60.94,60.97,13600.0,40.9698,40.9832,40.9496,40.9698,13600.0
2006-12-22 14:00:00,60.99,60.99,60.85,60.85,16800.0,40.9832,40.9832,40.8891,40.8891,16800.0
2006-12-22 14:10:00,60.87,60.98,60.86,60.96,14900.0,40.9026,40.9765,40.8958,40.963,14900.0
2006-12-22 14:20:00,60.95,60.97,60.88,60.89,17600.0,40.9563,40.9698,40.9093,40.916,17600.0
2006-12-22 14:30:00,60.89,60.89,60.81,60.82,14100.0,40.916,40.916,40.8622,40.869,14100.0
2006-12-22 14:40:00,60.82,60.85,60.8,60.85,8400.0,40.869,40.8891,40.8555,40.8891,8400.0
2006-12-22 14:50:00,60.85,60.85,60.81,60.83,12600.0,40.8891,40.8891,40.8622,40.8757,12600.0
2006-12-22 15:00:00,60.83,60.85,60.8,60.83,16700.0,40.8757,40.8891,40.8555,40.8757,16700.0
2006-12-22 15:10:00,60.84,60.85,60.82,60.84,25200.0,40.8824,40.8891,40.869,40.8824,25200.0
2006-12-22 15:20:00,60.84,60.86,60.82,60.85,42500.0,40.8824,40.8958,40.869,40.8891,42500.0
2006-12-22 15:30:00,60.85,60.92,60.83,60.84,21300.0,40.8891,40.9362,40.8757,40.8824,21300.0
2006-12-22 15:40:00,60.85,60.89,60.81,60.83,15700.0,40.8891,40.916,40.8622,40.8757,15700.0
2006-12-22 15:50:00,60.84,60.84,60.74,60.75,17300.0,40.8824,40.8824,40.8152,40.8219,17300.0
2006-12-26 09:30:00,60.9,61.28,60.89,61.15,19000.0,40.9227,41.1781,40.916,41.0907,19000.0
2006-12-26 09:40:00,61.15,61.22,61.06,61.07,18800.0,41.0907,41.1377,41.0302,41.037,18800.0
2006-12-26 09:50:00,61.07,61.09,60.98,60.98,10400.0,41.037,41.0504,40.9765,40.9765,10400.0
2006-12-26 10:00:00,61.01,61.02,60.91,60.93,18300.0,40.9966,41.0034,40.9294,40.9429,18300.0
2006-12-26 10:10:00,60.95,61.0,60.94,60.98,14300.0,40.9563,40.9899,40.9496,40.9765,14300.0
2006-12-26 10:20:00,60.98,61.0,60.95,60.95,13200.0,40.9765,40.9899,40.9563,40.9563,13200.0
2006-12-26 10:30:00,60.97,61.1,60.97,61.09,12300.0,40.9698,41.0571,40.9698,41.0504,12300.0
2006-12-26 10:40:00,61.09,61.09,60.94,60.97,12900.0,41.0504,41.0504,40.9496,40.9698,12900.0
2006-12-26 10:50:00,60.99,61.02,60.93,60.94,9200.0,40.9832,41.0034,40.9429,40.9496,9200.0
2006-12-26 11:00:00,60.94,60.99,60.94,60.98,3600.0,40.9496,40.9832,40.9496,40.9765,3600.0
2006-12-26 11:10:00,60.99,60.99,60.98,60.99,1200.0,40.9832,40.9832,40.9765,40.9832,1200.0
2006-12-26 11:20:00,61.0,61.01,60.97,61.0,9400.0,40.9899,40.9966,40.9698,40.9899,9400.0
2006-12-26 11:30:00,61.01,61.05,60.98,60.98,8800.0,40.9966,41.0235,40.9765,40.9765,8800.0
2006-12-26 11:40:00,60.97,61.03,60.97,60.99,5700.0,40.9698,41.0101,40.9698,40.9832,5700.0
2006-12-26 11:50:00,60.99,61.0,60.99,61.0,5500.0,40.9832,40.9899,40.9832,40.9899,5500.0
2006-12-26 12:00:00,60.99,61.0,60.97,60.98,7000.0,40.9832,40.9899,40.9698,40.9765,7000.0
2006-12-26 12:10:00,60.98,60.98,60.97,60.98,3700.0,40.9765,40.9765,40.9698,40.9765,3700.0
2006-12-26 12:20:00,60.97,60.98,60.84,60.86,22600.0,40.9698,40.9765,40.8824,40.8958,22600.0
2006-12-26 12:30:00,60.86,60.98,60.85,60.97,19700.0,40.8958,40.9765,40.8891,40.9698,19700.0
2006-12-26 12:40:00,60.97,61.01,60.97,61.01,7300.0,40.9698,40.9966,40.9698,40.9966,7300.0
2006-12-26 12:50:00,61.0,61.03,60.99,61.02,9400.0,40.9899,41.0101,40.9832,41.0034,9400.0
2006-12-26 13:00:00,61.02,61.05,61.02,61.04,4300.0,41.0034,41.0235,41.0034,41.0168,4300.0
2006-12-26 13:10:00,61.04,61.05,61.03,61.05,10000.0,41.0168,41.0235,41.0101,41.0235,10000.0
2006-12-26 13:20:00,61.07,61.12,61.03,61.03,7900.0,41.037,41.0706,41.0101,41.0101,7900.0
2006-12-26 13:30:00,61.03,61.07,61.02,61.05,8000.0,41.0101,41.037,41.0034,41.0235,8000.0
2006-12-26 13:40:00,61.05,61.15,61.05,61.14,8100.0,41.0235,41.0907,41.0235,41.084,8100.0
2006-12-26 13:50:00,61.15,61.17,61.1,61.1,5800.0,41.0907,41.1041,41.0571,41.0571,5800.0
2006-12-26 14:00:00,61.1,61.11,61.04,61.06,13000.0,41.0571,41.0638,41.0168,41.0302,13000.0
2006-12-26 14:10:00,61.06,61.11,61.05,61.1,9300.0,41.0302,41.0638,41.0235,41.0571,9300.0
2006-12-26 14:20:00,61.1,61.11,61.05,61.1,16800.0,41.0571,41.0638,41.0235,41.0571,16800.0
2006-12-26 14:30:00,61.11,61.2,61.11,61.19,7500.0,41.0638,41.1243,41.0638,41.1176,7500.0
2006-12-26 14:40:00,61.2,61.25,61.14,61.23,16700.0,41.1243,41.1579,41.084,41.1445,16700.0
2006-12-26 14:50:00,61.23,61.26,61.15,61.22,7700.0,41.1445,41.1646,41.0907,41.1377,7700.0
2006-12-26 15:00:00,61.22,61.32,61.2,61.32,14400.0,41.1377,41.2049,41.1243,41.2049,14400.0
2006-12-26 15:10:00,61.33,61.39,61.28,61.38,12700.0,41.2117,41.252,41.1781,41.2453,12700.0
2006-12-26 15:20:00,61.37,61.46,61.35,61.39,12800.0,41.2385,41.299,41.2251,41.252,12800.0
2006-12-26 15:30:00,61.4,61.51,61.33,61.5,19100.0,41.2587,41.3326,41.2117,41.3259,19100.0
2006-12-26 15:40:00,61.49,61.49,61.36,61.38,12300.0,41.3192,41.3192,41.2318,41.2453,12300.0
2006-12-26 15:50:00,61.38,61.44,61.36,61.42,17100.0,41.2453,41.2856,41.2318,41.2721,17100.0
2006-12-27 09:30:00,61.39,62.28,61.39,61.99,33500.0,41.252,41.85,41.252,41.6552,33500.0
2006-12-27 09:40:00,62.01,62.32,62.01,62.28,49600.0,41.6686,41.8769,41.6686,41.85,49600.0
2006-12-27 09:50:00,62.23,62.34,62.11,62.14,23600.0,41.8164,41.8903,41.7358,41.756,23600.0
2006-12-27 10:00:00,62.09,62.2,62.01,62.2,10200.0,41.7224,41.7963,41.6686,41.7963,10200.0
2006-12-27 10:10:00,62.21,62.21,61.98,62.0,17300.0,41.803,41.803,41.6484,41.6619,17300.0
2006-12-27 10:20:00,62.01,62.06,62.0,62.05,12900.0,41.6686,41.7022,41.6619,41.6955,12900.0
2006-12-27 10:30:00,62.05,62.06,61.81,61.88,30000.0,41.6955,41.7022,41.5342,41.5812,30000.0
2006-12-27 10:40:00,61.89,62.07,61.88,61.96,20200.0,41.588,41.7089,41.5812,41.635,20200.0
2006-12-27 10:50:00,61.95,61.97,61.9,61.92,10700.0,41.6283,41.6417,41.5947,41.6081,10700.0
2006-12-27 11:00:00,61.92,61.98,61.91,61.96,19200.0,41.6081,41.6484,41.6014,41.635,19200.0
2006-12-27 11:10:00,61.95,61.96,61.8,61.82,18200.0,41.6283,41.635,41.5275,41.5409,18200.0
2006-12-27 11:20:00,61.82,61.88,61.81,61.82,14100.0,41.5409,41.5812,41.5342,41.5409,14100.0
2006-12-27 11:30:00,61.83,61.83,61.75,61.76,12600.0,41.5476,41.5476,41.4939,41.5006,12600.0
2006-12-27 11:40:00,61.75,61.76,61.69,61.69,7100.0,41.4939,41.5006,41.4536,41.4536,7100.0
2006-12-27 11:50:00,61.69,61.69,61.66,61.67,13600.0,41.4536,41.4536,41.4334,41.4401,13600.0
2006-12-27 12:00:00,61.67,61.67,61.66,61.66,9800.0,41.4401,41.4401,41.4334,41.4334,9800.0
2006-12-27 12:10:00,61.66,61.66,61.62,61.62,9500.0,41.4334,41.4334,41.4065,41.4065,9500.0
2006-12-27 12:20:00,61.62,61.65,61.62,61.64,7100.0,41.4065,41.4267,41.4065,41.42,7100.0
2006-12-27 12:30:00,61.64,61.66,61.64,61.66,12600.0,41.42,41.4334,41.42,41.4334,12600.0
2006-12-27 12:40:00,61.66,61.75,61.65,61.65,59600.0,41.4334,41.4939,41.4267,41.4267,59600.0
2006-12-27 12:50:00,61.66,61.68,61.65,61.68,20900.0,41.4334,41.4469,41.4267,41.4469,20900.0
2006-12-27 13:00:00,61.68,61.8,61.68,61.8,13000.0,41.4469,41.5275,41.4469,41.5275,13000.0
2006-12-27 13:10:00,61.8,61.89,61.8,61.88,11100.0,41.5275,41.588,41.5275,41.5812,11100.0
2006-12-27 13:20:00,61.88,61.89,61.81,61.81,12800.0,41.5812,41.588,41.5342,41.5342,12800.0
2006-12-27 13:30:00,61.81,61.82,61.77,61.78,9900.0,41.5342,41.5409,41.5073,41.514,9900.0
2006-12-27 13:40:00,61.77,61.77,61.74,61.74,3900.0,41.5073,41.5073,41.4872,41.4872,3900.0
2006-12-27 13:50:00,61.74,61.8,61.73,61.79,13200.0,41.4872,41.5275,41.4805,41.5208,13200.0
2006-12-27 14:00:00,61.8,61.83,61.79,61.81,8200.0,41.5275,41.5476,41.5208,41.5342,8200.0
2006-12-27 14:10:00,61.81,61.85,61.8,61.85,10600.0,41.5342,41.5611,41.5275,41.5611,10600.0
2006-12-27 14:20:00,61.86,61.95,61.86,61.94,10900.0,41.5678,41.6283,41.5678,41.6216,10900.0
2006-12-27 14:30:00,61.95,62.0,61.95,61.98,18100.0,41.6283,41.6619,41.6283,41.6484,18100.0
2006-12-27 14:40:00,61.99,62.08,61.93,62.07,19900.0,41.6552,41.7156,41.6148,41.7089,19900.0
2006-12-27 14:50:00,62.05,62.1,62.0,62.02,17100.0,41.6955,41.7291,41.6619,41.6753,17100.0
2006-12-27 15:00:00,62.03,62.1,61.99,62.06,25500.0,41.682,41.7291,41.6552,41.7022,25500.0
2006-12-27 15:10:00,62.05,62.22,62.05,62.21,20300.0,41.6955,41.8097,41.6955,41.803,20300.0
2006-12-27 15:20:00,62.21,62.32,62.21,62.31,28500.0,41.803,41.8769,41.803,41.8702,28500.0
2006-12-27 15:30:00,62.31,62.32,62.31,62.31,14500.0,41.8702,41.8769,41.8702,41.8702,14500.0
2006-12-27 15:40:00,62.31,62.43,62.31,62.41,40400.0,41.8702,41.9508,41.8702,41.9374,40400.0
2006-12-27 15:50:00,62.41,62.44,62.28,62.44,49600.0,41.9374,41.9575,41.85,41.9575,49600.0
2006-12-28 09:30:00,62.77,63.0,62.48,62.86,61700.0,42.1793,42.3338,41.9844,42.2398,61700.0
2006-12-28 09:40:00,62.87,62.87,62.36,62.37,27900.0,42.2465,42.2465,41.9038,41.9105,27900.0
2006-12-28 09:50:00,62.37,62.42,62.14,62.27,25200.0,41.9105,41.9441,41.756,41.8433,25200.0
2006-12-28 10:00:00,62.26,62.51,62.26,62.32,26200.0,41.8366,42.0046,41.8366,41.8769,26200.0
2006-12-28 10:10:00,62.32,62.43,62.26,62.26,22800.0,41.8769,41.9508,41.8366,41.8366,22800.0
2006-12-28 10:20:00,62.26,62.27,62.07,62.07,16300.0,41.8366,41.8433,41.7089,41.7089,16300.0
2006-12-28 10:30:00,62.08,62.14,61.85,61.9,97200.0,41.7156,41.756,41.5611,41.5947,97200.0
2006-12-28 10:40:00,61.88,61.91,61.72,61.74,18700.0,41.5812,41.6014,41.4737,41.4872,18700.0
2006-12-28 10:50:00,61.75,61.84,61.74,61.84,18200.0,41.4939,41.5544,41.4872,41.5544,18200.0
2006-12-28 11:00:00,61.87,62.01,61.87,62.0,23200.0,41.5745,41.6686,41.5745,41.6619,23200.0
2006-12-28 11:10:00,62.0,62.04,61.97,62.02,8700.0,41.6619,41.6888,41.6417,41.6753,8700.0
2006-12-28 11:20:00,62.03,62.07,62.02,62.07,7400.0,41.682,41.7089,41.6753,41.7089,7400.0
2006-12-28 11:30:00,62.08,62.1,61.99,62.03,31400.0,41.7156,41.7291,41.6552,41.682,31400.0
2006-12-28 11:40:00,62.03,62.1,61.99,62.01,47700.0,41.682,41.7291,41.6552,41.6686,47700.0
2006-12-28 11:50:00,62.0,62.01,61.98,61.98,16700.0,41.6619,41.6686,41.6484,41.6484,16700.0
2006-12-28 12:00:00,61.97,61.97,61.63,61.64,36900.0,41.6417,41.6417,41.4133,41.42,36900.0
2006-12-28 12:10:00,61.64,61.88,61.62,61.88,40400.0,41.42,41.5812,41.4065,41.5812,40400.0
2006-12-28 12:20:00,61.89,61.92,61.81,61.91,18300.0,41.588,41.6081,41.5342,41.6014,18300.0
2006-12-28 12:30:00,61.91,62.11,61.91,62.09,21000.0,41.6014,41.7358,41.6014,41.7224,21000.0
2006-12-28 12:40:00,62.11,62.11,62.01,62.07,5800.0,41.7358,41.7358,41.6686,41.7089,5800.0
2006-12-28 12:50:00,62.07,62.08,62.01,62.03,10800.0,41.7089,41.7156,41.6686,41.682,10800.0
2006-12-28 13:00:00,62.03,62.03,61.99,61.99,7100.0,41.682,41.682,41.6552,41.6552,7100.0
2006-12-28 13:10:00,62.0,62.01,61.81,61.82,8900.0,41.6619,41.6686,41.5342,41.5409,8900.0
2006-12-28 13:20:00,61.81,61.88,61.81,61.83,11000.0,41.5342,41.5812,41.5342,41.5476,11000.0
2006-12-28 13:30:00,61.84,61.93,61.82,61.93,12300.0,41.5544,41.6148,41.5409,41.6148,12300.0
2006-12-28 13:40:00,61.92,61.94,61.91,61.92,14600.0,41.6081,41.6216,41.6014,41.6081,14600.0
2006-12-28 13:50:00,61.91,61.91,61.89,61.89,6000.0,41.6014,41.6014,41.588,41.588,6000.0
2006-12-28 14:00:00,61.89,61.94,61.84,61.84,12100.0,41.588,41.6216,41.5544,41.5544,12100.0
2006-12-28 14:10:00,61.83,61.94,61.7,61.93,40500.0,41.5476,41.6216,41.4603,41.6148,40500.0
2006-12-28 14:20:00,61.94,61.94,61.8,61.85,16500.0,41.6216,41.6216,41.5275,41.5611,16500.0
2006-12-28 14:30:00,61.85,61.92,61.84,61.9,14600.0,41.5611,41.6081,41.5544,41.5947,14600.0
2006-12-28 14:40:00,61.89,61.99,61.86,61.97,26600.0,41.588,41.6552,41.5678,41.6417,26600.0
2006-12-28 14:50:00,61.98,62.04,61.95,62.02,25900.0,41.6484,41.6888,41.6283,41.6753,25900.0
2006-12-28 15:00:00,62.03,62.06,62.01,62.05,10400.0,41.682,41.7022,41.6686,41.6955,10400.0
2006-12-28 15:10:00,62.06,62.1,62.01,62.03,14500.0,41.7022,41.7291,41.6686,41.682,14500.0
2006-12-28 15:20:00,62.03,62.04,61.97,62.03,14500.0,41.682,41.6888,41.6417,41.682,14500.0
2006-12-28 15:30:00,62.04,62.04,61.96,61.98,13300.0,41.6888,41.6888,41.635,41.6484,13300.0
2006-12-28 15:40:00,61.99,62.03,61.91,61.94,23100.0,41.6552,41.682,41.6014,41.6216,23100.0
2006-12-28 15:50:00,61.93,62.0,61.93,61.96,17500.0,41.6148,41.6619,41.6148,41.635,17500.0
2006-12-29 09:30:00,61.85,62.09,61.73,61.91,19000.0,41.5611,41.7224,41.4805,41.6014,19000.0
2006-12-29 09:40:00,61.91,61.95,61.79,61.94,17800.0,41.6014,41.6283,41.5208,41.6216,17800.0
2006-12-29 09:50:00,61.97,62.05,61.92,62.0,14100.0,41.6417,41.6955,41.6081,41.6619,14100.0
2006-12-29 10:00:00,62.0,62.05,61.91,61.92,26500.0,41.6619,41.6955,41.6014,41.6081,26500.0
2006-12-29 10:10:00,61.93,61.93,61.91,61.92,9500.0,41.6148,41.6148,41.6014,41.6081,9500.0
2006-12-29 10:20:00,61.92,61.92,61.89,61.9,10600.0,41.6081,41.6081,41.588,41.5947,10600.0
2006-12-29 10:30:00,61.89,61.89,61.78,61.78,19500.0,41.588,41.588,41.514,41.514,19500.0
2006-12-29 10:40:00,61.77,61.77,61.66,61.66,15400.0,41.5073,41.5073,41.4334,41.4334,15400.0
2006-12-29 10:50:00,61.65,61.66,61.5,61.55,45200.0,41.4267,41.4334,41.3259,41.3595,45200.0
2006-12-29 11:00:00,61.56,61.56,61.49,61.5,68100.0,41.3662,41.3662,41.3192,41.3259,68100.0
2006-12-29 11:10:00,61.48,61.49,61.39,61.43,26500.0,41.3125,41.3192,41.252,41.2789,26500.0
2006-12-29 11:20:00,61.44,61.47,61.42,61.47,11200.0,41.2856,41.3057,41.2721,41.3057,11200.0
2006-12-29 11:30:00,61.46,61.48,61.44,61.46,12800.0,41.299,41.3125,41.2856,41.299,12800.0
2006-12-29 11:40:00,61.46,61.49,61.43,61.46,11500.0,41.299,41.3192,41.2789,41.299,11500.0
2006-12-29 11:50:00,61.47,61.52,61.46,61.51,10800.0,41.3057,41.3393,41.299,41.3326,10800.0
2006-12-29 12:00:00,61.5,61.51,61.44,61.5,12000.0,41.3259,41.3326,41.2856,41.3259,12000.0
2006-12-29 12:10:00,61.51,61.51,61.48,61.49,7700.0,41.3326,41.3326,41.3125,41.3192,7700.0
2006-12-29 12:20:00,61.48,61.53,61.46,61.46,15000.0,41.3125,41.3461,41.299,41.299,15000.0
2006-12-29 12:30:00,61.48,61.52,61.44,61.45,12600.0,41.3125,41.3393,41.2856,41.2923,12600.0
2006-12-29 12:40:00,61.46,61.48,61.46,61.46,5800.0,41.299,41.3125,41.299,41.299,5800.0
2006-12-29 12:50:00,61.47,61.51,61.42,61.45,10100.0,41.3057,41.3326,41.2721,41.2923,10100.0
2006-12-29 13:00:00,61.43,61.46,61.43,61.44,5400.0,41.2789,41.299,41.2789,41.2856,5400.0
2006-12-29 13:10:00,61.44,61.45,61.43,61.45,3800.0,41.2856,41.2923,41.2789,41.2923,3800.0
2006-12-29 13:20:00,61.45,61.45,61.41,61.41,7100.0,41.2923,41.2923,41.2654,41.2654,7100.0
2006-12-29 13:30:00,61.42,61.43,61.34,61.35,8800.0,41.2721,41.2789,41.2184,41.2251,8800.0
2006-12-29 13:40:00,61.35,61.35,61.3,61.32,14600.0,41.2251,41.2251,41.1915,41.2049,14600.0
2006-12-29 13:50:00,61.32,61.33,61.28,61.28,40700.0,41.2049,41.2117,41.1781,41.1781,40700.0
2006-12-29 14:00:00,61.29,61.29,61.2,61.22,10300.0,41.1848,41.1848,41.1243,41.1377,10300.0
2006-12-29 14:10:00,61.22,61.23,61.14,61.19,39700.0,41.1377,41.1445,41.084,41.1176,39700.0
2006-12-29 14:20:00,61.2,61.21,61.13,61.14,23800.0,41.1243,41.131,41.0773,41.084,23800.0
2006-12-29 14:30:00,61.13,61.13,61.07,61.08,15700.0,41.0773,41.0773,41.037,41.0437,15700.0
2006-12-29 14:40:00,61.08,61.12,61.05,61.1,59500.0,41.0437,41.0706,41.0235,41.0571,59500.0
2006-12-29 14:50:00,61.1,61.11,61.06,61.09,11000.0,41.0571,41.0638,41.0302,41.0504,11000.0
2006-12-29 15:00:00,61.08,61.11,61.08,61.1,14100.0,41.0437,41.0638,41.0437,41.0571,14100.0
2006-12-29 15:10:00,61.1,61.1,61.07,61.07,10900.0,41.0571,41.0571,41.037,41.037,10900.0
2006-12-29 15:20:00,61.07,61.12,61.0,61.07,43500.0,41.037,41.0706,40.9899,41.037,43500.0
2006-12-29 15:30:00,61.07,61.14,61.05,61.08,67400.0,41.037,41.084,41.0235,41.0437,67400.0
2006-12-29 15:40:00,61.08,61.1,61.02,61.03,30900.0,41.0437,41.0571,41.0034,41.0101,30900.0
2006-12-29 15:50:00,61.06,61.11,61.02,61.07,79100.0,41.0302,41.0638,41.0034,41.037,79100.0
2007-01-03 09:30:00,61.1,61.57,61.08,61.41,45800.0,41.0571,41.3729,41.0437,41.2654,45800.0
2007-01-03 09:40:00,61.41,61.41,61.07,61.26,189000.0,41.2654,41.2654,41.037,41.1646,189000.0
2007-01-03 09:50:00,61.28,61.51,61.27,61.43,24500.0,41.1781,41.3326,41.1713,41.2789,24500.0
2007-01-03 10:00:00,61.42,61.52,61.19,61.37,48600.0,41.2721,41.3393,41.1176,41.2385,48600.0
2007-01-03 10:10:00,61.35,61.61,61.35,61.47,65300.0,41.2251,41.3998,41.2251,41.3057,65300.0
2007-01-03 10:20:00,61.47,61.54,61.44,61.44,55000.0,41.3057,41.3528,41.2856,41.2856,55000.0
2007-01-03 10:30:00,61.44,61.5,61.41,61.49,28300.0,41.2856,41.3259,41.2654,41.3192,28300.0
2007-01-03 10:40:00,61.5,61.51,61.41,61.45,34300.0,41.3259,41.3326,41.2654,41.2923,34300.0
2007-01-03 10:50:00,61.43,61.52,61.39,61.46,20400.0,41.2789,41.3393,41.252,41.299,20400.0
2007-01-03 11:00:00,61.45,61.49,61.45,61.48,17900.0,41.2923,41.3192,41.2923,41.3125,17900.0
2007-01-03 11:10:00,61.49,61.5,61.44,61.49,19400.0,41.3192,41.3259,41.2856,41.3192,19400.0
2007-01-03 11:20:00,61.49,61.5,61.37,61.37,20100.0,41.3192,41.3259,41.2385,41.2385,20100.0
2007-01-03 11:30:00,61.37,61.49,61.35,61.49,17300.0,41.2385,41.3192,41.2251,41.3192,17300.0
2007-01-03 11:40:00,61.49,61.5,61.48,61.49,15100.0,41.3192,41.3259,41.3125,41.3192,15100.0
2007-01-03 11:50:00,61.49,61.5,61.37,61.39,22500.0,41.3192,41.3259,41.2385,41.252,22500.0
2007-01-03 12:00:00,61.39,61.45,61.37,61.38,15700.0,41.252,41.2923,41.2385,41.2453,15700.0
2007-01-03 12:10:00,61.38,61.5,61.38,61.5,12200.0,41.2453,41.3259,41.2453,41.3259,12200.0
2007-01-03 12:20:00,61.49,61.5,61.45,61.49,27600.0,41.3192,41.3259,41.2923,41.3192,27600.0
2007-01-03 12:30:00,61.49,61.5,61.45,61.5,11200.0,41.3192,41.3259,41.2923,41.3259,11200.0
2007-01-03 12:40:00,61.49,61.51,61.45,61.5,33200.0,41.3192,41.3326,41.2923,41.3259,33200.0
2007-01-03 12:50:00,61.5,61.5,61.45,61.47,17100.0,41.3259,41.3259,41.2923,41.3057,17100.0
2007-01-03 13:00:00,61.47,61.54,61.47,61.49,18100.0,41.3057,41.3528,41.3057,41.3192,18100.0
2007-01-03 13:10:00,61.5,61.5,61.46,61.46,15300.0,41.3259,41.3259,41.299,41.299,15300.0
2007-01-03 13:20:00,61.45,61.5,61.44,61.45,14000.0,41.2923,41.3259,41.2856,41.2923,14000.0
2007-01-03 13:30:00,61.47,61.48,61.3,61.36,21300.0,41.3057,41.3125,41.1915,41.2318,21300.0
2007-01-03 13:40:00,61.36,61.43,61.3,61.3,15000.0,41.2318,41.2789,41.1915,41.1915,15000.0
2007-01-03 13:50:00,61.32,61.38,61.32,61.35,15600.0,41.2049,41.2453,41.2049,41.2251,15600.0
2007-01-03 14:00:00,61.37,61.43,61.2,61.27,24900.0,41.2385,41.2789,41.1243,41.1713,24900.0
2007-01-03 14:10:00,61.24,61.24,60.94,60.96,51500.0,41.1512,41.1512,40.9496,40.963,51500.0
2007-01-03 14:20:00,60.95,61.04,60.78,60.98,29000.0,40.9563,41.0168,40.8421,40.9765,29000.0
2007-01-03 14:30:00,60.99,61.01,60.82,60.86,21000.0,40.9832,40.9966,40.869,40.8958,21000.0
2007-01-03 14:40:00,60.86,60.89,60.67,60.74,22700.0,40.8958,40.916,40.7682,40.8152,22700.0
2007-01-03 14:50:00,60.78,60.81,60.65,60.67,22400.0,40.8421,40.8622,40.7547,40.7682,22400.0
2007-01-03 15:00:00,60.67,60.71,60.57,60.61,36700.0,40.7682,40.795,40.701,40.7278,36700.0
2007-01-03 15:10:00,60.61,60.69,60.59,60.65,20800.0,40.7278,40.7816,40.7144,40.7547,20800.0
2007-01-03 15:20:00,60.64,60.64,60.55,60.55,30200.0,40.748,40.748,40.6875,40.6875,30200.0
2007-01-03 15:30:00,60.55,60.78,60.54,60.77,43700.0,40.6875,40.8421,40.6808,40.8354,43700.0
2007-01-03 15:40:00,60.77,60.87,60.76,60.8,29300.0,40.8354,40.9026,40.8286,40.8555,29300.0
2007-01-03 15:50:00,60.8,60.9,60.79,60.9,36500.0,40.8555,40.9227,40.8488,40.9227,36500.0
2007-01-04 09:30:00,60.93,60.96,60.34,60.61,42000.0,40.9429,40.963,40.5464,40.7278,42000.0
2007-01-04 09:40:00,60.62,60.64,60.35,60.41,43400.0,40.7346,40.748,40.5531,40.5935,43400.0
2007-01-04 09:50:00,60.4,60.5,60.33,60.44,27800.0,40.5867,40.6539,40.5397,40.6136,27800.0
2007-01-04 10:00:00,60.34,60.5,60.15,60.21,57100.0,40.5464,40.6539,40.4187,40.4591,57100.0
2007-01-04 10:10:00,60.21,60.21,59.87,59.95,80500.0,40.4591,40.4591,40.2306,40.2844,80500.0
2007-01-04 10:20:00,59.96,60.05,59.91,59.95,188400.0,40.2911,40.3515,40.2575,40.2844,188400.0
2007-01-04 10:30:00,59.94,60.01,59.87,59.89,46100.0,40.2776,40.3247,40.2306,40.244,46100.0
2007-01-04 10:40:00,59.9,60.06,59.89,59.91,48100.0,40.2508,40.3583,40.244,40.2575,48100.0
2007-01-04 10:50:00,59.92,59.94,59.81,59.91,45000.0,40.2642,40.2776,40.1903,40.2575,45000.0
2007-01-04 11:00:00,59.91,59.98,59.89,59.93,32800.0,40.2575,40.3045,40.244,40.2709,32800.0
2007-01-04 11:10:00,59.93,59.97,59.89,59.97,19600.0,40.2709,40.2978,40.244,40.2978,19600.0
2007-01-04 11:20:00,59.97,60.04,59.96,60.04,21400.0,40.2978,40.3448,40.2911,40.3448,21400.0
2007-01-04 11:30:00,60.04,60.33,60.04,60.3,27000.0,40.3448,40.5397,40.3448,40.5195,27000.0
2007-01-04 11:40:00,60.29,60.3,60.18,60.25,26100.0,40.5128,40.5195,40.4389,40.4859,26100.0
2007-01-04 11:50:00,60.26,60.37,60.25,60.27,18100.0,40.4927,40.5666,40.4859,40.4994,18100.0
2007-01-04 12:00:00,60.28,60.31,60.26,60.29,25700.0,40.5061,40.5263,40.4927,40.5128,25700.0
2007-01-04 12:10:00,60.28,60.3,60.22,60.25,16700.0,40.5061,40.5195,40.4658,40.4859,16700.0
2007-01-04 12:20:00,60.25,60.25,60.17,60.17,12400.0,40.4859,40.4859,40.4322,40.4322,12400.0
2007-01-04 12:30:00,60.18,60.22,60.11,60.13,19800.0,40.4389,40.4658,40.3919,40.4053,19800.0
2007-01-04 12:40:00,60.12,60.19,60.11,60.19,11200.0,40.3986,40.4456,40.3919,40.4456,11200.0
2007-01-04 12:50:00,60.2,60.21,60.14,60.18,13600.0,40.4523,40.4591,40.412,40.4389,13600.0
2007-01-04 13:00:00,60.18,60.22,60.15,60.22,11500.0,40.4389,40.4658,40.4187,40.4658,11500.0
2007-01-04 13:10:00,60.22,60.26,60.21,60.24,22200.0,40.4658,40.4927,40.4591,40.4792,22200.0
2007-01-04 13:20:00,60.24,60.25,60.16,60.2,11900.0,40.4792,40.4859,40.4255,40.4523,11900.0
2007-01-04 13:30:00,60.21,60.37,60.17,60.35,60600.0,40.4591,40.5666,40.4322,40.5531,60600.0
2007-01-04 13:40:00,60.34,60.35,60.19,60.21,16900.0,40.5464,40.5531,40.4456,40.4591,16900.0
2007-01-04 13:50:00,60.21,60.26,60.18,60.22,15000.0,40.4591,40.4927,40.4389,40.4658,15000.0
2007-01-04 14:00:00,60.22,60.24,60.14,60.16,23900.0,40.4658,40.4792,40.412,40.4255,23900.0
2007-01-04 14:10:00,60.17,60.24,60.17,60.19,21000.0,40.4322,40.4792,40.4322,40.4456,21000.0
2007-01-04 14:20:00,60.18,60.2,60.15,60.16,25000.0,40.4389,40.4523,40.4187,40.4255,25000.0
2007-01-04 14:30:00,60.14,60.26,60.1,60.15,42700.0,40.412,40.4927,40.3851,40.4187,42700.0
2007-01-04 14:40:00,60.13,60.27,60.13,60.26,39900.0,40.4053,40.4994,40.4053,40.4927,39900.0
2007-01-04 14:50:00,60.25,60.42,60.25,60.35,50100.0,40.4859,40.6002,40.4859,40.5531,50100.0
2007-01-04 15:00:00,60.35,60.37,60.23,60.26,56600.0,40.5531,40.5666,40.4725,40.4927,56600.0
2007-01-04 15:10:00,60.27,60.28,60.19,60.22,34900.0,40.4994,40.5061,40.4456,40.4658,34900.0
2007-01-04 15:20:00,60.21,60.3,60.17,60.2,35600.0,40.4591,40.5195,40.4322,40.4523,35600.0
2007-01-04 15:30:00,60.21,60.33,60.19,60.33,45200.0,40.4591,40.5397,40.4456,40.5397,45200.0
2007-01-04 15:40:00,60.33,60.39,60.19,60.22,58200.0,40.5397,40.58,40.4456,40.4658,58200.0
2007-01-04 15:50:00,60.22,60.3,60.12,60.13,71300.0,40.4658,40.5195,40.3986,40.4053,71300.0
2007-01-05 09:30:00,60.1,60.1,59.86,59.99,80700.0,40.3851,40.3851,40.2239,40.3112,80700.0
2007-01-05 09:40:00,59.94,60.05,59.87,59.98,74700.0,40.2776,40.3515,40.2306,40.3045,74700.0
2007-01-05 09:50:00,59.99,60.11,59.94,60.02,71700.0,40.3112,40.3919,40.2776,40.3314,71700.0
2007-01-05 10:00:00,60.02,60.12,60.0,60.11,15500.0,40.3314,40.3986,40.3179,40.3919,15500.0
2007-01-05 10:10:00,60.11,60.13,59.97,60.0,15500.0,40.3919,40.4053,40.2978,40.3179,15500.0
2007-01-05 10:20:00,60.0,60.0,59.92,60.0,21000.0,40.3179,40.3179,40.2642,40.3179,21000.0
2007-01-05 10:30:00,59.98,60.01,59.96,59.97,24200.0,40.3045,40.3247,40.2911,40.2978,24200.0
2007-01-05 10:40:00,59.98,60.04,59.95,60.01,20400.0,40.3045,40.3448,40.2844,40.3247,20400.0
2007-01-05 10:50:00,60.01,60.11,60.0,60.0,7700.0,40.3247,40.3919,40.3179,40.3179,7700.0
2007-01-05 11:00:00,60.01,60.05,60.0,60.03,17200.0,40.3247,40.3515,40.3179,40.3381,17200.0
2007-01-05 11:10:00,60.01,60.02,59.89,59.9,21700.0,40.3247,40.3314,40.244,40.2508,21700.0
2007-01-05 11:20:00,59.88,60.03,59.88,60.01,47100.0,40.2373,40.3381,40.2373,40.3247,47100.0
2007-01-05 11:30:00,60.0,60.02,59.99,60.0,69100.0,40.3179,40.3314,40.3112,40.3179,69100.0
2007-01-05 11:40:00,60.0,60.03,59.99,60.0,19500.0,40.3179,40.3381,40.3112,40.3179,19500.0
2007-01-05 11:50:00,60.0,60.03,60.0,60.01,11600.0,40.3179,40.3381,40.3179,40.3247,11600.0
2007-01-05 12:00:00,60.01,60.04,60.0,60.04,6200.0,40.3247,40.3448,40.3179,40.3448,6200.0
2007-01-05 12:10:00,60.05,60.15,60.02,60.06,35600.0,40.3515,40.4187,40.3314,40.3583,35600.0
2007-01-05 12:20:00,60.06,60.06,59.99,60.0,11800.0,40.3583,40.3583,40.3112,40.3179,11800.0
2007-01-05 12:30:00,59.99,60.01,59.96,59.98,17000.0,40.3112,40.3247,40.2911,40.3045,17000.0
2007-01-05 12:40:00,59.98,60.01,59.95,59.95,12900.0,40.3045,40.3247,40.2844,40.2844,12900.0
2007-01-05 12:50:00,59.96,59.99,59.94,59.97,6000.0,40.2911,40.3112,40.2776,40.2978,6000.0
2007-01-05 13:00:00,59.97,59.98,59.91,59.91,15500.0,40.2978,40.3045,40.2575,40.2575,15500.0
2007-01-05 13:10:00,59.92,59.98,59.9,59.98,15500.0,40.2642,40.3045,40.2508,40.3045,15500.0
2007-01-05 13:20:00,59.98,60.01,59.91,59.93,15100.0,40.3045,40.3247,40.2575,40.2709,15100.0
2007-01-05 13:30:00,59.93,59.93,59.68,59.69,22500.0,40.2709,40.2709,40.1029,40.1096,22500.0
2007-01-05 13:40:00,59.7,59.76,59.7,59.74,29100.0,40.1164,40.1567,40.1164,40.1432,29100.0
2007-01-05 13:50:00,59.74,59.78,59.69,59.75,43200.0,40.1432,40.1701,40.1096,40.15,43200.0
2007-01-05 14:00:00,59.76,59.79,59.56,59.56,17000.0,40.1567,40.1768,40.0223,40.0223,17000.0
2007-01-05 14:10:00,59.56,59.56,59.45,59.45,41200.0,40.0223,40.0223,39.9484,39.9484,41200.0
2007-01-05 14:20:00,59.44,59.51,59.4,59.44,81900.0,39.9416,39.9887,39.9148,39.9416,81900.0
2007-01-05 14:30:00,59.44,59.52,59.42,59.43,34300.0,39.9416,39.9954,39.9282,39.9349,34300.0
2007-01-05 14:40:00,59.42,59.48,59.32,59.41,29800.0,39.9282,39.9685,39.861,39.9215,29800.0
2007-01-05 14:50:00,59.42,59.59,59.34,59.55,77600.0,39.9282,40.0424,39.8745,40.0156,77600.0
2007-01-05 15:00:00,59.55,59.7,59.49,59.7,53700.0,40.0156,40.1164,39.9752,40.1164,53700.0
2007-01-05 15:10:00,59.68,59.77,59.64,59.76,45200.0,40.1029,40.1634,40.076,40.1567,45200.0
2007-01-05 15:20:00,59.78,60.0,59.75,59.88,57700.0,40.1701,40.3179,40.15,40.2373,57700.0
2007-01-05 15:30:00,59.86,59.88,59.7,59.71,31700.0,40.2239,40.2373,40.1164,40.1231,31700.0
2007-01-05 15:40:00,59.72,59.77,59.68,59.7,115000.0,40.1298,40.1634,40.1029,40.1164,115000.0
2007-01-05 15:50:00,59.72,59.82,59.7,59.8,60600.0,40.1298,40.197,40.1164,40.1836,60600.0
2007-01-08 09:30:00,59.68,60.06,59.46,60.02,37300.0,40.1029,40.3583,39.9551,40.3314,37300.0
2007-01-08 09:40:00,59.95,60.12,59.93,60.06,64000.0,40.2844,40.3986,40.2709,40.3583,64000.0
2007-01-08 09:50:00,60.04,60.1,59.93,59.95,30300.0,40.3448,40.3851,40.2709,40.2844,30300.0
2007-01-08 10:00:00,59.94,59.98,59.78,59.86,19400.0,40.2776,40.3045,40.1701,40.2239,19400.0
2007-01-08 10:10:00,59.85,59.87,59.53,59.57,14900.0,40.2172,40.2306,40.0021,40.029,14900.0
2007-01-08 10:20:00,59.58,59.7,59.53,59.62,12800.0,40.0357,40.1164,40.0021,40.0626,12800.0
2007-01-08 10:30:00,59.63,59.76,59.63,59.75,6800.0,40.0693,40.1567,40.0693,40.15,6800.0
2007-01-08 10:40:00,59.75,59.99,59.74,59.94,26900.0,40.15,40.3112,40.1432,40.2776,26900.0
2007-01-08 10:50:00,59.93,59.94,59.77,59.77,7100.0,40.2709,40.2776,40.1634,40.1634,7100.0
2007-01-08 11:00:00,59.78,59.91,59.72,59.87,11900.0,40.1701,40.2575,40.1298,40.2306,11900.0
2007-01-08 11:10:00,59.88,60.0,59.86,60.0,22000.0,40.2373,40.3179,40.2239,40.3179,22000.0
2007-01-08 11:20:00,60.0,60.09,59.98,60.01,25700.0,40.3179,40.3784,40.3045,40.3247,25700.0
2007-01-08 11:30:00,60.01,60.1,60.0,60.06,8500.0,40.3247,40.3851,40.3179,40.3583,8500.0
2007-01-08 11:40:00,60.05,60.15,60.04,60.11,8600.0,40.3515,40.4187,40.3448,40.3919,8600.0
2007-01-08 11:50:00,60.1,60.12,60.01,60.06,4100.0,40.3851,40.3986,40.3247,40.3583,4100.0
2007-01-08 12:00:00,60.05,60.07,60.02,60.02,7000.0,40.3515,40.365,40.3314,40.3314,7000.0
2007-01-08 12:10:00,60.02,60.05,60.0,60.0,6300.0,40.3314,40.3515,40.3179,40.3179,6300.0
2007-01-08 12:20:00,60.02,60.03,59.94,60.01,9200.0,40.3314,40.3381,40.2776,40.3247,9200.0
2007-01-08 12:30:00,60.02,60.03,60.01,60.03,7600.0,40.3314,40.3381,40.3247,40.3381,7600.0
2007-01-08 12:40:00,60.02,60.05,59.97,60.05,21300.0,40.3314,40.3515,40.2978,40.3515,21300.0
2007-01-08 12:50:00,60.05,60.18,60.05,60.16,14300.0,40.3515,40.4389,40.3515,40.4255,14300.0
2007-01-08 13:00:00,60.16,60.16,60.07,60.13,20800.0,40.4255,40.4255,40.365,40.4053,20800.0
2007-01-08 13:10:00,60.14,60.17,60.07,60.16,15700.0,40.412,40.4322,40.365,40.4255,15700.0
2007-01-08 13:20:00,60.15,60.26,60.15,60.26,32300.0,40.4187,40.4927,40.4187,40.4927,32300.0
2007-01-08 13:30:00,60.27,60.32,60.16,60.32,22100.0,40.4994,40.533,40.4255,40.533,22100.0
2007-01-08 13:40:00,60.31,60.4,60.25,60.34,11800.0,40.5263,40.5867,40.4859,40.5464,11800.0
2007-01-08 13:50:00,60.34,60.43,60.33,60.33,17100.0,40.5464,40.6069,40.5397,40.5397,17100.0
2007-01-08 14:00:00,60.33,60.33,60.2,60.2,32700.0,40.5397,40.5397,40.4523,40.4523,32700.0
2007-01-08 14:10:00,60.2,60.28,60.16,60.19,36500.0,40.4523,40.5061,40.4255,40.4456,36500.0
2007-01-08 14:20:00,60.2,60.2,60.09,60.1,43100.0,40.4523,40.4523,40.3784,40.3851,43100.0
2007-01-08 14:30:00,60.1,60.2,60.0,60.06,27400.0,40.3851,40.4523,40.3179,40.3583,27400.0
2007-01-08 14:40:00,60.05,60.18,60.05,60.18,7400.0,40.3515,40.4389,40.3515,40.4389,7400.0
2007-01-08 14:50:00,60.15,60.18,59.99,60.0,76700.0,40.4187,40.4389,40.3112,40.3179,76700.0
2007-01-08 15:00:00,60.0,60.04,59.97,60.01,10700.0,40.3179,40.3448,40.2978,40.3247,10700.0
2007-01-08 15:10:00,60.02,60.15,59.98,60.01,48000.0,40.3314,40.4187,40.3045,40.3247,48000.0
2007-01-08 15:20:00,60.0,60.02,59.94,59.94,15500.0,40.3179,40.3314,40.2776,40.2776,15500.0
2007-01-08 15:30:00,59.95,60.0,59.9,59.98,27200.0,40.2844,40.3179,40.2508,40.3045,27200.0
2007-01-08 15:40:00,59.97,60.0,59.95,59.95,40000.0,40.2978,40.3179,40.2844,40.2844,40000.0
2007-01-08 15:50:00,59.98,60.0,59.95,60.0,22800.0,40.3045,40.3179,40.2844,40.3179,22800.0
2007-01-09 09:30:00,60.0,60.19,59.94,59.96,44300.0,40.3179,40.4456,40.2776,40.2911,44300.0
2007-01-09 09:40:00,59.96,60.05,59.8,59.81,21000.0,40.2911,40.3515,40.1836,40.1903,21000.0
2007-01-09 09:50:00,59.8,59.9,59.73,59.86,21500.0,40.1836,40.2508,40.1365,40.2239,21500.0
2007-01-09 10:00:00,59.86,60.0,59.83,59.98,26900.0,40.2239,40.3179,40.2037,40.3045,26900.0
2007-01-09 10:10:00,59.98,60.0,59.93,60.0,29800.0,40.3045,40.3179,40.2709,40.3179,29800.0
2007-01-09 10:20:00,59.99,60.07,59.98,60.07,46400.0,40.3112,40.365,40.3045,40.365,46400.0
2007-01-09 10:30:00,60.08,60.19,60.08,60.19,11800.0,40.3717,40.4456,40.3717,40.4456,11800.0
2007-01-09 10:40:00,60.19,60.19,60.08,60.1,14600.0,40.4456,40.4456,40.3717,40.3851,14600.0
2007-01-09 10:50:00,60.11,60.11,60.02,60.05,9400.0,40.3919,40.3919,40.3314,40.3515,9400.0
2007-01-09 11:00:00,60.06,60.11,60.02,60.04,10900.0,40.3583,40.3919,40.3314,40.3448,10900.0
2007-01-09 11:10:00,60.05,60.06,59.94,59.95,29600.0,40.3515,40.3583,40.2776,40.2844,29600.0
2007-01-09 11:20:00,59.94,60.03,59.91,60.02,17500.0,40.2776,40.3381,40.2575,40.3314,17500.0
2007-01-09 11:30:00,60.02,60.05,60.0,60.02,14700.0,40.3314,40.3515,40.3179,40.3314,14700.0
2007-01-09 11:40:00,60.0,60.03,59.93,60.03,41200.0,40.3179,40.3381,40.2709,40.3381,41200.0
2007-01-09 11:50:00,60.01,60.01,59.81,59.83,19900.0,40.3247,40.3247,40.1903,40.2037,19900.0
2007-01-09 12:00:00,59.81,59.88,59.81,59.88,10500.0,40.1903,40.2373,40.1903,40.2373,10500.0
2007-01-09 12:10:00,59.88,59.89,59.83,59.84,3400.0,40.2373,40.244,40.2037,40.2104,3400.0
2007-01-09 12:20:00,59.83,59.84,59.81,59.82,19700.0,40.2037,40.2104,40.1903,40.197,19700.0
2007-01-09 12:30:00,59.81,59.83,59.8,59.8,45900.0,40.1903,40.2037,40.1836,40.1836,45900.0
2007-01-09 12:40:00,59.81,59.84,59.8,59.8,12100.0,40.1903,40.2104,40.1836,40.1836,12100.0
2007-01-09 12:50:00,59.8,59.81,59.71,59.71,8500.0,40.1836,40.1903,40.1231,40.1231,8500.0
2007-01-09 13:00:00,59.72,59.73,59.69,59.71,5400.0,40.1298,40.1365,40.1096,40.1231,5400.0
2007-01-09 13:10:00,59.71,59.82,59.71,59.81,8900.0,40.1231,40.197,40.1231,40.1903,8900.0
2007-01-09 13:20:00,59.82,59.83,59.77,59.77,4800.0,40.197,40.2037,40.1634,40.1634,4800.0
2007-01-09 13:30:00,59.78,59.9,59.78,59.89,5600.0,40.1701,40.2508,40.1701,40.244,5600.0
2007-01-09 13:40:00,59.89,59.98,59.87,59.95,8300.0,40.244,40.3045,40.2306,40.2844,8300.0
2007-01-09 13:50:00,59.96,59.98,59.94,59.96,15400.0,40.2911,40.3045,40.2776,40.2911,15400.0
2007-01-09 14:00:00,59.97,60.09,59.97,60.09,17300.0,40.2978,40.3784,40.2978,40.3784,17300.0
2007-01-09 14:10:00,60.07,60.08,59.94,59.97,7100.0,40.365,40.3717,40.2776,40.2978,7100.0
2007-01-09 14:20:00,59.95,59.96,59.9,59.93,7300.0,40.2844,40.2911,40.2508,40.2709,7300.0
2007-01-09 14:30:00,59.92,59.98,59.89,59.98,6300.0,40.2642,40.3045,40.244,40.3045,6300.0
2007-01-09 14:40:00,59.97,60.0,59.94,60.0,6900.0,40.2978,40.3179,40.2776,40.3179,6900.0
2007-01-09 14:50:00,59.99,60.02,59.97,60.0,11300.0,40.3112,40.3314,40.2978,40.3179,11300.0
2007-01-09 15:00:00,59.98,60.01,59.96,60.0,19100.0,40.3045,40.3247,40.2911,40.3179,19100.0
2007-01-09 15:10:00,59.98,60.0,59.96,59.97,9200.0,40.3045,40.3179,40.2911,40.2978,9200.0
2007-01-09 15:20:00,59.97,60.01,59.97,60.01,27400.0,40.2978,40.3247,40.2978,40.3247,27400.0
2007-01-09 15:30:00,60.01,60.03,60.0,60.03,103700.0,40.3247,40.3381,40.3179,40.3381,103700.0
2007-01-09 15:40:00,60.03,60.12,59.99,60.0,31200.0,40.3381,40.3986,40.3112,40.3179,31200.0
2007-01-09 15:50:00,60.01,60.01,59.92,59.95,41600.0,40.3247,40.3247,40.2642,40.2844,41600.0
2007-01-10 09:30:00,59.49,59.71,59.45,59.62,47100.0,39.9752,40.1231,39.9484,40.0626,47100.0
2007-01-10 09:40:00,59.61,59.8,59.57,59.75,56900.0,40.0559,40.1836,40.029,40.15,56900.0
2007-01-10 09:50:00,59.75,59.81,59.69,59.81,43900.0,40.15,40.1903,40.1096,40.1903,43900.0
2007-01-10 10:00:00,59.8,59.96,59.75,59.91,31700.0,40.1836,40.2911,40.15,40.2575,31700.0
2007-01-10 10:10:00,59.92,60.05,59.85,59.99,24700.0,40.2642,40.3515,40.2172,40.3112,24700.0
2007-01-10 10:20:00,59.98,60.08,59.95,59.99,42500.0,40.3045,40.3717,40.2844,40.3112,42500.0
2007-01-10 10:30:00,59.98,60.0,59.93,59.96,12300.0,40.3045,40.3179,40.2709,40.2911,12300.0
2007-01-10 10:40:00,59.96,60.04,59.96,60.0,26900.0,40.2911,40.3448,40.2911,40.3179,26900.0
2007-01-10 10:50:00,60.0,60.03,59.97,60.0,33300.0,40.3179,40.3381,40.2978,40.3179,33300.0
2007-01-10 11:00:00,59.99,59.99,59.86,59.91,13800.0,40.3112,40.3112,40.2239,40.2575,13800.0
2007-01-10 11:10:00,59.88,60.0,59.88,59.99,3500.0,40.2373,40.3179,40.2373,40.3112,3500.0
2007-01-10 11:20:00,59.99,60.03,59.98,59.98,16800.0,40.3112,40.3381,40.3045,40.3045,16800.0
2007-01-10 11:30:00,60.0,60.0,59.98,60.0,11500.0,40.3179,40.3179,40.3045,40.3179,11500.0
2007-01-10 11:40:00,60.0,60.0,59.98,59.99,10900.0,40.3179,40.3179,40.3045,40.3112,10900.0
2007-01-10 11:50:00,59.98,60.02,59.95,59.99,28500.0,40.3045,40.3314,40.2844,40.3112,28500.0
2007-01-10 12:00:00,59.98,60.0,59.93,59.98,9100.0,40.3045,40.3179,40.2709,40.3045,9100.0
2007-01-10 12:10:00,60.0,60.18,60.0,60.06,29300.0,40.3179,40.4389,40.3179,40.3583,29300.0
2007-01-10 12:20:00,60.03,60.04,59.92,59.92,9000.0,40.3381,40.3448,40.2642,40.2642,9000.0
2007-01-10 12:30:00,59.9,59.96,59.86,59.9,13600.0,40.2508,40.2911,40.2239,40.2508,13600.0
2007-01-10 12:40:00,59.91,60.0,59.89,59.98,4400.0,40.2575,40.3179,40.244,40.3045,4400.0
2007-01-10 12:50:00,60.0,60.0,59.95,60.0,38100.0,40.3179,40.3179,40.2844,40.3179,38100.0
2007-01-10 13:00:00,60.0,60.04,59.96,59.97,45600.0,40.3179,40.3448,40.2911,40.2978,45600.0
2007-01-10 13:10:00,59.97,60.05,59.95,59.96,9200.0,40.2978,40.3515,40.2844,40.2911,9200.0
2007-01-10 13:20:00,59.96,60.03,59.95,60.02,3100.0,40.2911,40.3381,40.2844,40.3314,3100.0
2007-01-10 13:30:00,60.0,60.02,59.95,60.0,32700.0,40.3179,40.3314,40.2844,40.3179,32700.0
2007-01-10 13:40:00,59.99,60.0,59.97,59.98,9400.0,40.3112,40.3179,40.2978,40.3045,9400.0
2007-01-10 13:50:00,60.0,60.0,59.93,59.98,11400.0,40.3179,40.3179,40.2709,40.3045,11400.0
2007-01-10 14:00:00,59.99,60.0,59.92,59.96,12200.0,40.3112,40.3179,40.2642,40.2911,12200.0
2007-01-10 14:10:00,59.97,60.0,59.93,59.99,10300.0,40.2978,40.3179,40.2709,40.3112,10300.0
2007-01-10 14:20:00,60.0,60.0,59.94,59.98,7900.0,40.3179,40.3179,40.2776,40.3045,7900.0
2007-01-10 14:30:00,59.99,60.0,59.97,60.0,9900.0,40.3112,40.3179,40.2978,40.3179,9900.0
2007-01-10 14:40:00,60.0,60.0,59.97,59.99,20400.0,40.3179,40.3179,40.2978,40.3112,20400.0
2007-01-10 14:50:00,60.0,60.0,59.92,59.96,27200.0,40.3179,40.3179,40.2642,40.2911,27200.0
2007-01-10 15:00:00,59.98,60.0,59.94,59.99,25100.0,40.3045,40.3179,40.2776,40.3112,25100.0
2007-01-10 15:10:00,59.98,60.0,59.94,59.97,25800.0,40.3045,40.3179,40.2776,40.2978,25800.0
2007-01-10 15:20:00,60.0,60.0,59.95,59.97,19400.0,40.3179,40.3179,40.2844,40.2978,19400.0
2007-01-10 15:30:00,59.98,60.0,59.96,59.99,20200.0,40.3045,40.3179,40.2911,40.3112,20200.0
2007-01-10 15:40:00,59.99,60.04,59.98,60.0,121700.0,40.3112,40.3448,40.3045,40.3179,121700.0
2007-01-10 15:50:00,59.98,60.0,59.97,60.0,22200.0,40.3045,40.3179,40.2978,40.3179,22200.0
2007-01-11 09:30:00,60.05,60.22,60.02,60.22,22800.0,40.3515,40.4658,40.3314,40.4658,22800.0
2007-01-11 09:40:00,60.21,60.39,60.05,60.35,47700.0,40.4591,40.58,40.3515,40.5531,47700.0
2007-01-11 09:50:00,60.37,60.56,60.24,60.5,35100.0,40.5666,40.6943,40.4792,40.6539,35100.0
2007-01-11 10:00:00,60.51,60.54,60.18,60.22,24900.0,40.6607,40.6808,40.4389,40.4658,24900.0
2007-01-11 10:10:00,60.23,60.34,60.22,60.25,8700.0,40.4725,40.5464,40.4658,40.4859,8700.0
2007-01-11 10:20:00,60.24,60.26,60.22,60.23,12900.0,40.4792,40.4927,40.4658,40.4725,12900.0
2007-01-11 10:30:00,60.25,60.39,60.22,60.33,62700.0,40.4859,40.58,40.4658,40.5397,62700.0
2007-01-11 10:40:00,60.35,60.42,60.25,60.32,53000.0,40.5531,40.6002,40.4859,40.533,53000.0
2007-01-11 10:50:00,60.32,60.39,60.28,60.37,27500.0,40.533,40.58,40.5061,40.5666,27500.0
2007-01-11 11:00:00,60.36,60.59,60.35,60.56,27000.0,40.5599,40.7144,40.5531,40.6943,27000.0
2007-01-11 11:10:00,60.59,60.71,60.54,60.7,41400.0,40.7144,40.795,40.6808,40.7883,41400.0
2007-01-11 11:20:00,60.75,60.81,60.55,60.6,49300.0,40.8219,40.8622,40.6875,40.7211,49300.0
2007-01-11 11:30:00,60.6,60.63,60.58,60.61,31400.0,40.7211,40.7413,40.7077,40.7278,31400.0
2007-01-11 11:40:00,60.62,60.74,60.61,60.7,13600.0,40.7346,40.8152,40.7278,40.7883,13600.0
2007-01-11 11:50:00,60.71,60.87,60.69,60.84,27600.0,40.795,40.9026,40.7816,40.8824,27600.0
2007-01-11 12:00:00,60.85,60.85,60.76,60.77,24800.0,40.8891,40.8891,40.8286,40.8354,24800.0
2007-01-11 12:10:00,60.77,60.82,60.73,60.8,21500.0,40.8354,40.869,40.8085,40.8555,21500.0
2007-01-11 12:20:00,60.79,60.82,60.76,60.81,16100.0,40.8488,40.869,40.8286,40.8622,16100.0
2007-01-11 12:30:00,60.8,60.91,60.8,60.91,12300.0,40.8555,40.9294,40.8555,40.9294,12300.0
2007-01-11 12:40:00,60.92,60.94,60.89,60.91,8100.0,40.9362,40.9496,40.916,40.9294,8100.0
2007-01-11 12:50:00,60.91,60.93,60.87,60.87,7000.0,40.9294,40.9429,40.9026,40.9026,7000.0
2007-01-11 13:00:00,60.89,60.93,60.87,60.87,7600.0,40.916,40.9429,40.9026,40.9026,7600.0
2007-01-11 13:10:00,60.87,60.88,60.79,60.79,10900.0,40.9026,40.9093,40.8488,40.8488,10900.0
2007-01-11 13:20:00,60.79,60.81,60.73,60.74,23400.0,40.8488,40.8622,40.8085,40.8152,23400.0
2007-01-11 13:30:00,60.75,60.84,60.71,60.79,23600.0,40.8219,40.8824,40.795,40.8488,23600.0
2007-01-11 13:40:00,60.79,60.83,60.76,60.77,8000.0,40.8488,40.8757,40.8286,40.8354,8000.0
2007-01-11 13:50:00,60.76,60.79,60.66,60.67,35900.0,40.8286,40.8488,40.7614,40.7682,35900.0
2007-01-11 14:00:00,60.66,60.68,60.45,60.48,23400.0,40.7614,40.7749,40.6203,40.6405,23400.0
2007-01-11 14:10:00,60.46,60.47,60.39,60.43,10800.0,40.6271,40.6338,40.58,40.6069,10800.0
2007-01-11 14:20:00,60.45,60.54,60.43,60.52,11900.0,40.6203,40.6808,40.6069,40.6674,11900.0
2007-01-11 14:30:00,60.53,60.6,60.53,60.6,12500.0,40.6741,40.7211,40.6741,40.7211,12500.0
2007-01-11 14:40:00,60.61,60.73,60.58,60.73,10300.0,40.7278,40.8085,40.7077,40.8085,10300.0
2007-01-11 14:50:00,60.71,60.78,60.71,60.75,15300.0,40.795,40.8421,40.795,40.8219,15300.0
2007-01-11 15:00:00,60.76,60.82,60.73,60.8,14500.0,40.8286,40.869,40.8085,40.8555,14500.0
2007-01-11 15:10:00,60.79,60.86,60.78,60.86,9100.0,40.8488,40.8958,40.8421,40.8958,9100.0
2007-01-11 15:20:00,60.86,60.87,60.82,60.87,20400.0,40.8958,40.9026,40.869,40.9026,20400.0
2007-01-11 15:30:00,60.86,60.86,60.77,60.79,26300.0,40.8958,40.8958,40.8354,40.8488,26300.0
2007-01-11 15:40:00,60.79,60.83,60.7,60.72,59600.0,40.8488,40.8757,40.7883,40.8018,59600.0
2007-01-11 15:50:00,60.72,60.75,60.63,60.75,39200.0,40.8018,40.8219,40.7413,40.8219,39200.0
2007-01-12 09:30:00,60.6,60.84,60.59,60.82,25000.0,40.7211,40.8824,40.7144,40.869,25000.0
2007-01-12 09:40:00,60.82,61.44,60.81,61.34,60200.0,40.869,41.2856,40.8622,41.2184,60200.0
2007-01-12 09:50:00,61.34,61.54,61.3,61.53,32000.0,41.2184,41.3528,41.1915,41.3461,32000.0
2007-01-12 10:00:00,61.53,61.64,61.32,61.32,49100.0,41.3461,41.42,41.2049,41.2049,49100.0
2007-01-12 10:10:00,61.32,61.45,61.29,61.43,24700.0,41.2049,41.2923,41.1848,41.2789,24700.0
2007-01-12 10:20:00,61.42,61.42,61.17,61.29,25500.0,41.2721,41.2721,41.1041,41.1848,25500.0
2007-01-12 10:30:00,61.29,61.29,61.01,61.01,17000.0,41.1848,41.1848,40.9966,40.9966,17000.0
2007-01-12 10:40:00,61.01,61.01,60.91,60.98,29500.0,40.9966,40.9966,40.9294,40.9765,29500.0
2007-01-12 10:50:00,60.98,60.98,60.85,60.86,42600.0,40.9765,40.9765,40.8891,40.8958,42600.0
2007-01-12 11:00:00,60.86,60.86,60.76,60.78,23800.0,40.8958,40.8958,40.8286,40.8421,23800.0
2007-01-12 11:10:00,60.77,60.78,60.75,60.76,15300.0,40.8354,40.8421,40.8219,40.8286,15300.0
2007-01-12 11:20:00,60.76,60.76,60.7,60.73,18000.0,40.8286,40.8286,40.7883,40.8085,18000.0
2007-01-12 11:30:00,60.73,60.75,60.67,60.7,29000.0,40.8085,40.8219,40.7682,40.7883,29000.0
2007-01-12 11:40:00,60.71,60.91,60.7,60.9,30400.0,40.795,40.9294,40.7883,40.9227,30400.0
2007-01-12 11:50:00,60.88,60.99,60.85,60.98,44700.0,40.9093,40.9832,40.8891,40.9765,44700.0
2007-01-12 12:00:00,60.98,61.04,60.77,60.78,43800.0,40.9765,41.0168,40.8354,40.8421,43800.0
2007-01-12 12:10:00,60.78,60.8,60.68,60.69,17000.0,40.8421,40.8555,40.7749,40.7816,17000.0
2007-01-12 12:20:00,60.7,60.75,60.7,60.7,9400.0,40.7883,40.8219,40.7883,40.7883,9400.0
2007-01-12 12:30:00,60.71,60.76,60.65,60.75,18400.0,40.795,40.8286,40.7547,40.8219,18400.0
2007-01-12 12:40:00,60.75,60.91,60.75,60.88,12700.0,40.8219,40.9294,40.8219,40.9093,12700.0
2007-01-12 12:50:00,60.87,60.89,60.73,60.74,17400.0,40.9026,40.916,40.8085,40.8152,17400.0
2007-01-12 13:00:00,60.74,60.78,60.72,60.76,10700.0,40.8152,40.8421,40.8018,40.8286,10700.0
2007-01-12 13:10:00,60.77,60.84,60.74,60.83,35800.0,40.8354,40.8824,40.8152,40.8757,35800.0
2007-01-12 13:20:00,60.82,60.86,60.82,60.86,15000.0,40.869,40.8958,40.869,40.8958,15000.0
2007-01-12 13:30:00,60.87,60.99,60.81,60.84,42800.0,40.9026,40.9832,40.8622,40.8824,42800.0
2007-01-12 13:40:00,60.84,60.89,60.82,60.88,10000.0,40.8824,40.916,40.869,40.9093,10000.0
2007-01-12 13:50:00,60.87,60.95,60.82,60.94,26600.0,40.9026,40.9563,40.869,40.9496,26600.0
2007-01-12 14:00:00,60.94,60.99,60.93,60.95,19500.0,40.9496,40.9832,40.9429,40.9563,19500.0
2007-01-12 14:10:00,60.95,60.96,60.88,60.88,21300.0,40.9563,40.963,40.9093,40.9093,21300.0
2007-01-12 14:20:00,60.88,60.94,60.87,60.93,19600.0,40.9093,40.9496,40.9026,40.9429,19600.0
2007-01-12 14:30:00,60.94,60.98,60.9,60.98,11000.0,40.9496,40.9765,40.9227,40.9765,11000.0
2007-01-12 14:40:00,60.97,61.01,60.97,61.01,17700.0,40.9698,40.9966,40.9698,40.9966,17700.0
2007-01-12 14:50:00,61.01,61.01,60.98,61.0,25200.0,40.9966,40.9966,40.9765,40.9899,25200.0
2007-01-12 15:00:00,60.99,61.05,60.96,61.03,36000.0,40.9832,41.0235,40.963,41.0101,36000.0
2007-01-12 15:10:00,61.03,61.13,61.02,61.09,15500.0,41.0101,41.0773,41.0034,41.0504,15500.0
2007-01-12 15:20:00,61.09,61.11,61.05,61.08,25100.0,41.0504,41.0638,41.0235,41.0437,25100.0
2007-01-12 15:30:00,61.08,61.19,61.07,61.17,51900.0,41.0437,41.1176,41.037,41.1041,51900.0
2007-01-12 15:40:00,61.18,61.2,61.16,61.19,29400.0,41.1109,41.1243,41.0974,41.1176,29400.0
2007-01-12 15:50:00,61.2,61.2,61.13,61.17,38200.0,41.1243,41.1243,41.0773,41.1041,38200.0
2007-01-16 09:30:00,60.99,61.43,60.99,61.31,38900.0,40.9832,41.2789,40.9832,41.1982,38900.0
2007-01-16 09:40:00,61.33,61.47,61.33,61.37,28900.0,41.2117,41.3057,41.2117,41.2385,28900.0
2007-01-16 09:50:00,61.38,61.45,61.29,61.35,20100.0,41.2453,41.2923,41.1848,41.2251,20100.0
2007-01-16 10:00:00,61.35,61.35,61.16,61.21,19200.0,41.2251,41.2251,41.0974,41.131,19200.0
2007-01-16 10:10:00,61.16,61.19,61.03,61.1,21200.0,41.0974,41.1176,41.0101,41.0571,21200.0
2007-01-16 10:20:00,61.1,61.14,61.07,61.09,23600.0,41.0571,41.084,41.037,41.0504,23600.0
2007-01-16 10:30:00,61.12,61.21,61.09,61.09,13300.0,41.0706,41.131,41.0504,41.0504,13300.0
2007-01-16 10:40:00,61.08,61.08,61.03,61.03,11900.0,41.0437,41.0437,41.0101,41.0101,11900.0
2007-01-16 10:50:00,61.03,61.04,61.0,61.0,10400.0,41.0101,41.0168,40.9899,40.9899,10400.0
2007-01-16 11:00:00,61.0,61.01,60.92,60.92,17400.0,40.9899,40.9966,40.9362,40.9362,17400.0
2007-01-16 11:10:00,60.92,60.99,60.88,60.93,14000.0,40.9362,40.9832,40.9093,40.9429,14000.0
2007-01-16 11:20:00,60.92,60.92,60.86,60.89,17400.0,40.9362,40.9362,40.8958,40.916,17400.0
2007-01-16 11:30:00,60.9,60.91,60.83,60.83,38300.0,40.9227,40.9294,40.8757,40.8757,38300.0
2007-01-16 11:40:00,60.83,60.87,60.8,60.82,22400.0,40.8757,40.9026,40.8555,40.869,22400.0
2007-01-16 11:50:00,60.82,60.83,60.8,60.8,13600.0,40.869,40.8757,40.8555,40.8555,13600.0
2007-01-16 12:00:00,60.8,60.89,60.8,60.84,16100.0,40.8555,40.916,40.8555,40.8824,16100.0
2007-01-16 12:10:00,60.84,60.88,60.74,60.74,12700.0,40.8824,40.9093,40.8152,40.8152,12700.0
2007-01-16 12:20:00,60.74,60.84,60.73,60.84,21800.0,40.8152,40.8824,40.8085,40.8824,21800.0
2007-01-16 12:30:00,60.84,60.89,60.82,60.88,19400.0,40.8824,40.916,40.869,40.9093,19400.0
2007-01-16 12:40:00,60.88,60.95,60.85,60.88,14200.0,40.9093,40.9563,40.8891,40.9093,14200.0
2007-01-16 12:50:00,60.88,60.9,60.81,60.85,14700.0,40.9093,40.9227,40.8622,40.8891,14700.0
2007-01-16 13:00:00,60.83,60.87,60.8,60.87,10000.0,40.8757,40.9026,40.8555,40.9026,10000.0
2007-01-16 13:10:00,60.84,60.85,60.78,60.8,9500.0,40.8824,40.8891,40.8421,40.8555,9500.0
2007-01-16 13:20:00,60.81,60.82,60.78,60.79,8500.0,40.8622,40.869,40.8421,40.8488,8500.0
2007-01-16 13:30:00,60.78,60.81,60.74,60.74,6000.0,40.8421,40.8622,40.8152,40.8152,6000.0
2007-01-16 13:40:00,60.74,60.78,60.66,60.7,12200.0,40.8152,40.8421,40.7614,40.7883,12200.0
2007-01-16 13:50:00,60.7,60.77,60.7,60.73,10000.0,40.7883,40.8354,40.7883,40.8085,10000.0
2007-01-16 14:00:00,60.7,60.73,60.7,60.73,6600.0,40.7883,40.8085,40.7883,40.8085,6600.0
2007-01-16 14:10:00,60.73,60.76,60.71,60.73,11200.0,40.8085,40.8286,40.795,40.8085,11200.0
2007-01-16 14:20:00,60.73,60.82,60.73,60.82,13800.0,40.8085,40.869,40.8085,40.869,13800.0
2007-01-16 14:30:00,60.83,60.97,60.82,60.97,18400.0,40.8757,40.9698,40.869,40.9698,18400.0
2007-01-16 14:40:00,60.95,60.98,60.93,60.95,13700.0,40.9563,40.9765,40.9429,40.9563,13700.0
2007-01-16 14:50:00,60.95,60.98,60.94,60.94,17900.0,40.9563,40.9765,40.9496,40.9496,17900.0
2007-01-16 15:00:00,60.93,61.01,60.92,61.0,33000.0,40.9429,40.9966,40.9362,40.9899,33000.0
2007-01-16 15:10:00,61.0,61.03,60.96,60.97,25400.0,40.9899,41.0101,40.963,40.9698,25400.0
2007-01-16 15:20:00,60.97,61.06,60.96,61.05,22700.0,40.9698,41.0302,40.963,41.0235,22700.0
2007-01-16 15:30:00,61.07,61.07,61.02,61.03,47600.0,41.037,41.037,41.0034,41.0101,47600.0
2007-01-16 15:40:00,61.03,61.05,60.99,61.02,34400.0,41.0101,41.0235,40.9832,41.0034,34400.0
2007-01-16 15:50:00,61.01,61.05,60.97,61.03,28700.0,40.9966,41.0235,40.9698,41.0101,28700.0
2007-01-17 09:30:00,61.09,61.25,61.06,61.08,22300.0,41.0504,41.1579,41.0302,41.0437,22300.0
2007-01-17 09:40:00,61.1,61.16,60.81,61.02,22500.0,41.0571,41.0974,40.8622,41.0034,22500.0
2007-01-17 09:50:00,61.03,61.33,61.02,61.3,19600.0,41.0101,41.2117,41.0034,41.1915,19600.0
2007-01-17 10:00:00,61.31,61.31,61.02,61.15,21500.0,41.1982,41.1982,41.0034,41.0907,21500.0
2007-01-17 10:10:00,61.11,61.34,61.11,61.31,33400.0,41.0638,41.2184,41.0638,41.1982,33400.0
2007-01-17 10:20:00,61.32,61.34,61.27,61.27,8500.0,41.2049,41.2184,41.1713,41.1713,8500.0
2007-01-17 10:30:00,61.29,61.32,61.26,61.29,19000.0,41.1848,41.2049,41.1646,41.1848,19000.0
2007-01-17 10:40:00,61.28,61.28,61.21,61.27,8300.0,41.1781,41.1781,41.131,41.1713,8300.0
2007-01-17 10:50:00,61.27,61.27,61.21,61.23,8700.0,41.1713,41.1713,41.131,41.1445,8700.0
2007-01-17 11:00:00,61.26,61.38,61.25,61.33,18600.0,41.1646,41.2453,41.1579,41.2117,18600.0
2007-01-17 11:10:00,61.36,61.36,61.31,61.35,7500.0,41.2318,41.2318,41.1982,41.2251,7500.0
2007-01-17 11:20:00,61.36,61.47,61.36,61.45,16600.0,41.2318,41.3057,41.2318,41.2923,16600.0
2007-01-17 11:30:00,61.45,61.57,61.44,61.57,11100.0,41.2923,41.3729,41.2856,41.3729,11100.0
2007-01-17 11:40:00,61.53,61.57,61.5,61.57,7200.0,41.3461,41.3729,41.3259,41.3729,7200.0
2007-01-17 11:50:00,61.57,61.7,61.56,61.7,21500.0,41.3729,41.4603,41.3662,41.4603,21500.0
2007-01-17 12:00:00,61.7,61.89,61.69,61.85,16500.0,41.4603,41.588,41.4536,41.5611,16500.0
2007-01-17 12:10:00,61.87,61.97,61.87,61.94,20900.0,41.5745,41.6417,41.5745,41.6216,20900.0
2007-01-17 12:20:00,61.93,61.96,61.87,61.92,7300.0,41.6148,41.635,41.5745,41.6081,7300.0
2007-01-17 12:30:00,61.93,61.93,61.82,61.84,6800.0,41.6148,41.6148,41.5409,41.5544,6800.0
2007-01-17 12:40:00,61.84,61.86,61.82,61.83,7200.0,41.5544,41.5678,41.5409,41.5476,7200.0
2007-01-17 12:50:00,61.83,61.91,61.82,61.88,8100.0,41.5476,41.6014,41.5409,41.5812,8100.0
2007-01-17 13:00:00,61.89,61.91,61.85,61.85,3400.0,41.588,41.6014,41.5611,41.5611,3400.0
2007-01-17 13:10:00,61.85,61.97,61.85,61.95,10600.0,41.5611,41.6417,41.5611,41.6283,10600.0
2007-01-17 13:20:00,61.95,61.95,61.9,61.93,12700.0,41.6283,41.6283,41.5947,41.6148,12700.0
2007-01-17 13:30:00,61.93,62.01,61.93,61.99,11700.0,41.6148,41.6686,41.6148,41.6552,11700.0
2007-01-17 13:40:00,61.99,62.03,61.99,62.01,11600.0,41.6552,41.682,41.6552,41.6686,11600.0
2007-01-17 13:50:00,62.01,62.1,61.99,62.06,15300.0,41.6686,41.7291,41.6552,41.7022,15300.0
2007-01-17 14:00:00,62.06,62.09,61.95,62.04,20600.0,41.7022,41.7224,41.6283,41.6888,20600.0
2007-01-17 14:10:00,62.02,62.03,61.95,61.97,31100.0,41.6753,41.682,41.6283,41.6417,31100.0
2007-01-17 14:20:00,61.97,61.97,61.8,61.84,15000.0,41.6417,41.6417,41.5275,41.5544,15000.0
2007-01-17 14:30:00,61.86,61.95,61.81,61.93,13100.0,41.5678,41.6283,41.5342,41.6148,13100.0
2007-01-17 14:40:00,61.94,61.94,61.88,61.88,7800.0,41.6216,41.6216,41.5812,41.5812,7800.0
2007-01-17 14:50:00,61.89,61.93,61.84,61.93,15000.0,41.588,41.6148,41.5544,41.6148,15000.0
2007-01-17 15:00:00,61.93,61.95,61.91,61.94,28900.0,41.6148,41.6283,41.6014,41.6216,28900.0
2007-01-17 15:10:00,61.94,61.99,61.88,61.98,31800.0,41.6216,41.6552,41.5812,41.6484,31800.0
2007-01-17 15:20:00,61.99,61.99,61.96,61.97,22700.0,41.6552,41.6552,41.635,41.6417,22700.0
2007-01-17 15:30:00,61.97,62.06,61.96,62.03,38800.0,41.6417,41.7022,41.635,41.682,38800.0
2007-01-17 15:40:00,62.01,62.05,61.97,62.02,20900.0,41.6686,41.6955,41.6417,41.6753,20900.0
2007-01-17 15:50:00,62.0,62.02,61.94,61.96,50700.0,41.6619,41.6753,41.6216,41.635,50700.0
2007-01-18 09:30:00,61.92,62.26,61.9,62.24,28300.0,41.6081,41.8366,41.5947,41.8232,28300.0
2007-01-18 09:40:00,62.23,62.36,61.95,62.2,54500.0,41.8164,41.9038,41.6283,41.7963,54500.0
2007-01-18 09:50:00,62.18,62.37,62.18,62.3,38100.0,41.7828,41.9105,41.7828,41.8635,38100.0
2007-01-18 10:00:00,62.29,62.3,62.16,62.21,37200.0,41.8568,41.8635,41.7694,41.803,37200.0
2007-01-18 10:10:00,62.21,62.21,62.01,62.14,78700.0,41.803,41.803,41.6686,41.756,78700.0
2007-01-18 10:20:00,62.15,62.22,62.1,62.1,14800.0,41.7627,41.8097,41.7291,41.7291,14800.0
2007-01-18 10:30:00,62.13,62.15,62.09,62.11,20200.0,41.7492,41.7627,41.7224,41.7358,20200.0
2007-01-18 10:40:00,62.11,62.14,62.08,62.1,16600.0,41.7358,41.756,41.7156,41.7291,16600.0
2007-01-18 10:50:00,62.08,62.1,62.01,62.01,17800.0,41.7156,41.7291,41.6686,41.6686,17800.0
2007-01-18 11:00:00,62.01,62.05,62.0,62.05,17500.0,41.6686,41.6955,41.6619,41.6955,17500.0
2007-01-18 11:10:00,62.04,62.19,62.04,62.19,16100.0,41.6888,41.7896,41.6888,41.7896,16100.0
2007-01-18 11:20:00,62.19,62.2,62.08,62.1,11700.0,41.7896,41.7963,41.7156,41.7291,11700.0
2007-01-18 11:30:00,62.12,62.14,62.05,62.05,13000.0,41.7425,41.756,41.6955,41.6955,13000.0
2007-01-18 11:40:00,62.05,62.05,61.96,62.01,16600.0,41.6955,41.6955,41.635,41.6686,16600.0
2007-01-18 11:50:00,62.03,62.03,61.98,61.98,11000.0,41.682,41.682,41.6484,41.6484,11000.0
2007-01-18 12:00:00,62.0,62.1,61.98,62.08,13300.0,41.6619,41.7291,41.6484,41.7156,13300.0
2007-01-18 12:10:00,62.08,62.08,62.02,62.02,13300.0,41.7156,41.7156,41.6753,41.6753,13300.0
2007-01-18 12:20:00,62.01,62.02,61.97,62.0,24900.0,41.6686,41.6753,41.6417,41.6619,24900.0
2007-01-18 12:30:00,62.0,62.02,61.94,61.94,23500.0,41.6619,41.6753,41.6216,41.6216,23500.0
2007-01-18 12:40:00,61.94,62.0,61.94,61.97,9800.0,41.6216,41.6619,41.6216,41.6417,9800.0
2007-01-18 12:50:00,61.99,61.99,61.93,61.96,11700.0,41.6552,41.6552,41.6148,41.635,11700.0
2007-01-18 13:00:00,61.97,62.01,61.94,61.99,16800.0,41.6417,41.6686,41.6216,41.6552,16800.0
2007-01-18 13:10:00,61.97,62.04,61.97,62.01,37800.0,41.6417,41.6888,41.6417,41.6686,37800.0
2007-01-18 13:20:00,62.01,62.03,61.95,61.96,14900.0,41.6686,41.682,41.6283,41.635,14900.0
2007-01-18 13:30:00,61.97,62.03,61.93,61.99,15300.0,41.6417,41.682,41.6148,41.6552,15300.0
2007-01-18 13:40:00,62.0,62.06,61.97,61.98,24500.0,41.6619,41.7022,41.6417,41.6484,24500.0
2007-01-18 13:50:00,61.99,62.0,61.94,62.0,22700.0,41.6552,41.6619,41.6216,41.6619,22700.0
2007-01-18 14:00:00,62.0,62.02,61.97,61.98,26900.0,41.6619,41.6753,41.6417,41.6484,26900.0
2007-01-18 14:10:00,61.98,62.03,61.98,62.0,18800.0,41.6484,41.682,41.6484,41.6619,18800.0
2007-01-18 14:20:00,62.0,62.02,62.0,62.0,41400.0,41.6619,41.6753,41.6619,41.6619,41400.0
2007-01-18 14:30:00,62.0,62.01,61.98,62.0,54300.0,41.6619,41.6686,41.6484,41.6619,54300.0
2007-01-18 14:40:00,62.0,62.03,61.99,62.0,13000.0,41.6619,41.682,41.6552,41.6619,13000.0
2007-01-18 14:50:00,62.0,62.02,61.99,62.0,24200.0,41.6619,41.6753,41.6552,41.6619,24200.0
2007-01-18 15:00:00,62.01,62.01,62.0,62.01,21000.0,41.6686,41.6686,41.6619,41.6686,21000.0
2007-01-18 15:10:00,62.0,62.02,62.0,62.02,24000.0,41.6619,41.6753,41.6619,41.6753,24000.0
2007-01-18 15:20:00,62.01,62.05,61.99,62.01,27400.0,41.6686,41.6955,41.6552,41.6686,27400.0
2007-01-18 15:30:00,62.01,62.01,61.95,61.99,51300.0,41.6686,41.6686,41.6283,41.6552,51300.0
2007-01-18 15:40:00,61.99,62.01,61.96,62.0,32900.0,41.6552,41.6686,41.635,41.6619,32900.0
2007-01-18 15:50:00,62.01,62.01,61.82,61.9,48400.0,41.6686,41.6686,41.5409,41.5947,48400.0
2007-01-19 09:30:00,61.95,61.98,61.67,61.67,79800.0,41.6283,41.6484,41.4401,41.4401,79800.0
2007-01-19 09:40:00,61.69,61.79,61.57,61.63,25600.0,41.4536,41.5208,41.3729,41.4133,25600.0
2007-01-19 09:50:00,61.62,61.75,61.57,61.73,15800.0,41.4065,41.4939,41.3729,41.4805,15800.0
2007-01-19 10:00:00,61.73,61.89,61.73,61.8,23500.0,41.4805,41.588,41.4805,41.5275,23500.0
2007-01-19 10:10:00,61.78,61.9,61.78,61.81,12800.0,41.514,41.5947,41.514,41.5342,12800.0
2007-01-19 10:20:00,61.81,61.85,61.79,61.85,5300.0,41.5342,41.5611,41.5208,41.5611,5300.0
2007-01-19 10:30:00,61.86,61.97,61.84,61.96,14900.0,41.5678,41.6417,41.5544,41.635,14900.0
2007-01-19 10:40:00,61.97,62.11,61.92,62.06,17700.0,41.6417,41.7358,41.6081,41.7022,17700.0
2007-01-19 10:50:00,62.01,62.1,61.96,62.0,19000.0,41.6686,41.7291,41.635,41.6619,19000.0
2007-01-19 11:00:00,62.0,62.03,61.96,61.99,41600.0,41.6619,41.682,41.635,41.6552,41600.0
2007-01-19 11:10:00,62.0,62.04,61.98,62.03,13700.0,41.6619,41.6888,41.6484,41.682,13700.0
2007-01-19 11:20:00,62.04,62.09,62.02,62.04,9200.0,41.6888,41.7224,41.6753,41.6888,9200.0
2007-01-19 11:30:00,62.05,62.07,62.0,62.02,11700.0,41.6955,41.7089,41.6619,41.6753,11700.0
2007-01-19 11:40:00,62.01,62.07,62.01,62.07,6200.0,41.6686,41.7089,41.6686,41.7089,6200.0
2007-01-19 11:50:00,62.06,62.06,62.0,62.03,14800.0,41.7022,41.7022,41.6619,41.682,14800.0
2007-01-19 12:00:00,62.02,62.08,61.98,61.99,12400.0,41.6753,41.7156,41.6484,41.6552,12400.0
2007-01-19 12:10:00,61.99,62.06,61.99,62.01,14700.0,41.6552,41.7022,41.6552,41.6686,14700.0
2007-01-19 12:20:00,62.01,62.06,62.0,62.04,10200.0,41.6686,41.7022,41.6619,41.6888,10200.0
2007-01-19 12:30:00,62.05,62.05,62.0,62.05,19500.0,41.6955,41.6955,41.6619,41.6955,19500.0
2007-01-19 12:40:00,62.04,62.07,62.0,62.03,39100.0,41.6888,41.7089,41.6619,41.682,39100.0
2007-01-19 12:50:00,62.04,62.17,62.01,62.16,23000.0,41.6888,41.7761,41.6686,41.7694,23000.0
2007-01-19 13:00:00,62.14,62.15,62.08,62.11,10300.0,41.756,41.7627,41.7156,41.7358,10300.0
2007-01-19 13:10:00,62.08,62.14,62.07,62.12,7100.0,41.7156,41.756,41.7089,41.7425,7100.0
2007-01-19 13:20:00,62.12,62.14,62.09,62.12,4200.0,41.7425,41.756,41.7224,41.7425,4200.0
2007-01-19 13:30:00,62.14,62.14,62.05,62.07,9000.0,41.756,41.756,41.6955,41.7089,9000.0
2007-01-19 13:40:00,62.09,62.13,62.07,62.1,9300.0,41.7224,41.7492,41.7089,41.7291,9300.0
2007-01-19 13:50:00,62.09,62.16,62.08,62.13,10100.0,41.7224,41.7694,41.7156,41.7492,10100.0
2007-01-19 14:00:00,62.13,62.2,62.12,62.16,6300.0,41.7492,41.7963,41.7425,41.7694,6300.0
2007-01-19 14:10:00,62.17,62.3,62.17,62.26,14700.0,41.7761,41.8635,41.7761,41.8366,14700.0
2007-01-19 14:20:00,62.27,62.39,62.26,62.37,34000.0,41.8433,41.9239,41.8366,41.9105,34000.0
2007-01-19 14:30:00,62.38,62.4,62.33,62.33,18100.0,41.9172,41.9307,41.8836,41.8836,18100.0
2007-01-19 14:40:00,62.31,62.36,62.29,62.36,17700.0,41.8702,41.9038,41.8568,41.9038,17700.0
2007-01-19 14:50:00,62.34,62.38,62.33,62.38,11700.0,41.8903,41.9172,41.8836,41.9172,11700.0
2007-01-19 15:00:00,62.38,62.43,62.37,62.42,13600.0,41.9172,41.9508,41.9105,41.9441,13600.0
2007-01-19 15:10:00,62.42,62.43,62.38,62.41,14400.0,41.9441,41.9508,41.9172,41.9374,14400.0
2007-01-19 15:20:00,62.42,62.47,62.41,62.43,25200.0,41.9441,41.9777,41.9374,41.9508,25200.0
2007-01-19 15:30:00,62.43,62.48,62.36,62.38,24900.0,41.9508,41.9844,41.9038,41.9172,24900.0
2007-01-19 15:40:00,62.41,62.56,62.41,62.48,35200.0,41.9374,42.0382,41.9374,41.9844,35200.0
2007-01-19 15:50:00,62.48,62.55,62.39,62.45,48400.0,41.9844,42.0315,41.9239,41.9643,48400.0
2007-01-22 09:30:00,62.39,62.43,62.27,62.43,11700.0,41.9239,41.9508,41.8433,41.9508,11700.0
2007-01-22 09:40:00,62.44,62.55,62.35,62.35,25400.0,41.9575,42.0315,41.8971,41.8971,25400.0
2007-01-22 09:50:00,62.34,62.34,62.03,62.07,21900.0,41.8903,41.8903,41.682,41.7089,21900.0
2007-01-22 10:00:00,62.08,62.08,62.0,62.03,41700.0,41.7156,41.7156,41.6619,41.682,41700.0
2007-01-22 10:10:00,62.03,62.07,62.01,62.03,26800.0,41.682,41.7089,41.6686,41.682,26800.0
2007-01-22 10:20:00,62.02,62.04,61.8,61.86,23900.0,41.6753,41.6888,41.5275,41.5678,23900.0
2007-01-22 10:30:00,61.87,61.87,61.75,61.76,13600.0,41.5745,41.5745,41.4939,41.5006,13600.0
2007-01-22 10:40:00,61.76,61.84,61.74,61.8,17500.0,41.5006,41.5544,41.4872,41.5275,17500.0
2007-01-22 10:50:00,61.8,61.8,61.71,61.71,15800.0,41.5275,41.5275,41.467,41.467,15800.0
2007-01-22 11:00:00,61.71,61.73,61.6,61.67,21800.0,41.467,41.4805,41.3931,41.4401,21800.0
2007-01-22 11:10:00,61.65,61.7,61.61,61.69,8000.0,41.4267,41.4603,41.3998,41.4536,8000.0
2007-01-22 11:20:00,61.67,61.67,61.62,61.65,14400.0,41.4401,41.4401,41.4065,41.4267,14400.0
2007-01-22 11:30:00,61.67,61.69,61.58,61.69,9800.0,41.4401,41.4536,41.3797,41.4536,9800.0
2007-01-22 11:40:00,61.69,61.79,61.68,61.74,40700.0,41.4536,41.5208,41.4469,41.4872,40700.0
2007-01-22 11:50:00,61.74,61.74,61.58,61.61,8900.0,41.4872,41.4872,41.3797,41.3998,8900.0
2007-01-22 12:00:00,61.63,61.64,61.47,61.61,11400.0,41.4133,41.42,41.3057,41.3998,11400.0
2007-01-22 12:10:00,61.6,61.61,61.41,61.45,22700.0,41.3931,41.3998,41.2654,41.2923,22700.0
2007-01-22 12:20:00,61.47,61.57,61.44,61.47,12700.0,41.3057,41.3729,41.2856,41.3057,12700.0
2007-01-22 12:30:00,61.48,61.51,61.38,61.42,14500.0,41.3125,41.3326,41.2453,41.2721,14500.0
2007-01-22 12:40:00,61.4,61.5,61.4,61.43,4400.0,41.2587,41.3259,41.2587,41.2789,4400.0
2007-01-22 12:50:00,61.41,61.43,61.36,61.4,5700.0,41.2654,41.2789,41.2318,41.2587,5700.0
2007-01-22 13:00:00,61.42,61.46,61.42,61.45,12800.0,41.2721,41.299,41.2721,41.2923,12800.0
2007-01-22 13:10:00,61.47,61.53,61.47,61.53,4100.0,41.3057,41.3461,41.3057,41.3461,4100.0
2007-01-22 13:20:00,61.52,61.57,61.51,61.57,4000.0,41.3393,41.3729,41.3326,41.3729,4000.0
2007-01-22 13:30:00,61.58,61.59,61.53,61.53,4600.0,41.3797,41.3864,41.3461,41.3461,4600.0
2007-01-22 13:40:00,61.53,61.56,61.47,61.49,7000.0,41.3461,41.3662,41.3057,41.3192,7000.0
2007-01-22 13:50:00,61.51,61.63,61.51,61.58,8000.0,41.3326,41.4133,41.3326,41.3797,8000.0
2007-01-22 14:00:00,61.59,61.66,61.58,61.63,8300.0,41.3864,41.4334,41.3797,41.4133,8300.0
2007-01-22 14:10:00,61.64,61.64,61.48,61.49,8300.0,41.42,41.42,41.3125,41.3192,8300.0
2007-01-22 14:20:00,61.5,61.55,61.49,61.52,11100.0,41.3259,41.3595,41.3192,41.3393,11100.0
2007-01-22 14:30:00,61.52,61.56,61.47,61.5,30500.0,41.3393,41.3662,41.3057,41.3259,30500.0
2007-01-22 14:40:00,61.47,61.66,61.47,61.54,29300.0,41.3057,41.4334,41.3057,41.3528,29300.0
2007-01-22 14:50:00,61.55,61.56,61.45,61.46,34200.0,41.3595,41.3662,41.2923,41.299,34200.0
2007-01-22 15:00:00,61.48,61.5,61.41,61.49,15500.0,41.3125,41.3259,41.2654,41.3192,15500.0
2007-01-22 15:10:00,61.49,61.52,61.46,61.48,15100.0,41.3192,41.3393,41.299,41.3125,15100.0
2007-01-22 15:20:00,61.48,61.52,61.39,61.49,19900.0,41.3125,41.3393,41.252,41.3192,19900.0
2007-01-22 15:30:00,61.47,61.58,61.45,61.55,34600.0,41.3057,41.3797,41.2923,41.3595,34600.0
2007-01-22 15:40:00,61.55,61.55,61.49,61.52,21700.0,41.3595,41.3595,41.3192,41.3393,21700.0
2007-01-22 15:50:00,61.55,61.63,61.52,61.6,129000.0,41.3595,41.4133,41.3393,41.3931,129000.0
2007-01-23 09:30:00,61.51,62.26,61.51,61.69,24200.0,41.3326,41.8366,41.3326,41.4536,24200.0
2007-01-23 09:40:00,61.71,62.12,61.6,62.06,49800.0,41.467,41.7425,41.3931,41.7022,49800.0
2007-01-23 09:50:00,62.06,62.34,61.95,62.34,16500.0,41.7022,41.8903,41.6283,41.8903,16500.0
2007-01-23 10:00:00,62.33,62.33,61.98,62.0,22200.0,41.8836,41.8836,41.6484,41.6619,22200.0
2007-01-23 10:10:00,62.01,62.06,61.95,62.06,13200.0,41.6686,41.7022,41.6283,41.7022,13200.0
2007-01-23 10:20:00,62.06,62.11,61.98,62.05,26400.0,41.7022,41.7358,41.6484,41.6955,26400.0
2007-01-23 10:30:00,62.05,62.18,61.95,62.0,40900.0,41.6955,41.7828,41.6283,41.6619,40900.0
2007-01-23 10:40:00,62.0,62.05,61.96,61.97,33400.0,41.6619,41.6955,41.635,41.6417,33400.0
2007-01-23 10:50:00,61.97,62.12,61.94,62.02,31700.0,41.6417,41.7425,41.6216,41.6753,31700.0
2007-01-23 11:00:00,62.02,62.13,61.97,62.13,25400.0,41.6753,41.7492,41.6417,41.7492,25400.0
2007-01-23 11:10:00,62.15,62.42,62.15,62.41,13500.0,41.7627,41.9441,41.7627,41.9374,13500.0
2007-01-23 11:20:00,62.42,62.48,62.31,62.31,11300.0,41.9441,41.9844,41.8702,41.8702,11300.0
2007-01-23 11:30:00,62.28,62.32,62.2,62.27,12200.0,41.85,41.8769,41.7963,41.8433,12200.0
2007-01-23 11:40:00,62.23,62.29,62.22,62.26,14700.0,41.8164,41.8568,41.8097,41.8366,14700.0
2007-01-23 11:50:00,62.24,62.33,62.24,62.32,12400.0,41.8232,41.8836,41.8232,41.8769,12400.0
2007-01-23 12:00:00,62.32,62.33,62.24,62.32,16800.0,41.8769,41.8836,41.8232,41.8769,16800.0
2007-01-23 12:10:00,62.33,62.51,62.25,62.5,19700.0,41.8836,42.0046,41.8299,41.9979,19700.0
2007-01-23 12:20:00,62.49,62.89,62.45,62.75,46100.0,41.9911,42.2599,41.9643,42.1659,46100.0
2007-01-23 12:30:00,62.76,62.76,62.59,62.59,9700.0,42.1726,42.1726,42.0583,42.0583,9700.0
2007-01-23 12:40:00,62.59,62.97,62.56,62.89,15900.0,42.0583,42.3137,42.0382,42.2599,15900.0
2007-01-23 12:50:00,62.93,62.97,62.83,62.87,17800.0,42.2868,42.3137,42.2196,42.2465,17800.0
2007-01-23 13:00:00,62.87,62.94,62.82,62.89,23500.0,42.2465,42.2935,42.2129,42.2599,23500.0
2007-01-23 13:10:00,62.9,62.99,62.89,62.95,21300.0,42.2667,42.3271,42.2599,42.3002,21300.0
2007-01-23 13:20:00,62.95,62.99,62.89,62.99,9400.0,42.3002,42.3271,42.2599,42.3271,9400.0
2007-01-23 13:30:00,62.97,62.98,62.84,62.85,10700.0,42.3137,42.3204,42.2263,42.2331,10700.0
2007-01-23 13:40:00,62.86,62.94,62.79,62.81,9700.0,42.2398,42.2935,42.1927,42.2062,9700.0
2007-01-23 13:50:00,62.78,62.94,62.78,62.91,9200.0,42.186,42.2935,42.186,42.2734,9200.0
2007-01-23 14:00:00,62.94,62.99,62.84,62.89,16100.0,42.2935,42.3271,42.2263,42.2599,16100.0
2007-01-23 14:10:00,62.88,62.88,62.73,62.83,14300.0,42.2532,42.2532,42.1524,42.2196,14300.0
2007-01-23 14:20:00,62.85,62.86,62.77,62.77,15500.0,42.2331,42.2398,42.1793,42.1793,15500.0
2007-01-23 14:30:00,62.76,62.86,62.73,62.86,23000.0,42.1726,42.2398,42.1524,42.2398,23000.0
2007-01-23 14:40:00,62.85,62.87,62.6,62.69,29100.0,42.2331,42.2465,42.0651,42.1255,29100.0
2007-01-23 14:50:00,62.67,62.67,62.57,62.62,29900.0,42.1121,42.1121,42.0449,42.0785,29900.0
2007-01-23 15:00:00,62.63,62.74,62.61,62.74,59300.0,42.0852,42.1591,42.0718,42.1591,59300.0
2007-01-23 15:10:00,62.71,62.86,62.71,62.86,30500.0,42.139,42.2398,42.139,42.2398,30500.0
2007-01-23 15:20:00,62.85,62.88,62.74,62.78,39900.0,42.2331,42.2532,42.1591,42.186,39900.0
2007-01-23 15:30:00,62.76,62.93,62.74,62.9,35100.0,42.1726,42.2868,42.1591,42.2667,35100.0
2007-01-23 15:40:00,62.9,63.0,62.83,62.89,69500.0,42.2667,42.3338,42.2196,42.2599,69500.0
2007-01-23 15:50:00,62.88,63.01,62.88,62.98,91500.0,42.2532,42.3406,42.2532,42.3204,91500.0
2007-01-24 09:30:00,60.98,61.9,59.7,59.86,27800.0,40.9765,41.5947,40.1164,40.2239,27800.0
2007-01-24 09:40:00,59.86,61.74,57.53,61.64,67500.0,40.2239,41.4872,38.6582,41.42,67500.0
2007-01-24 09:50:00,61.63,62.03,59.46,60.01,616900.0,41.4133,41.682,39.9551,40.3247,616900.0
2007-01-24 10:00:00,60.01,60.06,59.34,59.42,291600.0,40.3247,40.3583,39.8745,39.9282,291600.0
2007-01-24 10:10:00,59.42,59.63,59.01,59.61,234400.0,39.9282,40.0693,39.6527,40.0559,234400.0
2007-01-24 10:20:00,59.61,60.2,59.18,59.85,271600.0,40.0559,40.4523,39.7669,40.2172,271600.0
2007-01-24 10:30:00,59.87,60.53,59.7,60.43,233500.0,40.2306,40.6741,40.1164,40.6069,233500.0
2007-01-24 10:40:00,60.48,60.95,60.37,60.85,212200.0,40.6405,40.9563,40.5666,40.8891,212200.0
2007-01-24 10:50:00,60.85,61.28,60.73,61.2,104200.0,40.8891,41.1781,40.8085,41.1243,104200.0
2007-01-24 11:00:00,61.17,61.25,60.75,61.05,93700.0,41.1041,41.1579,40.8219,41.0235,93700.0
2007-01-24 11:10:00,61.06,61.08,60.43,60.5,113800.0,41.0302,41.0437,40.6069,40.6539,113800.0
2007-01-24 11:20:00,60.5,60.55,60.33,60.48,75500.0,40.6539,40.6875,40.5397,40.6405,75500.0
2007-01-24 11:30:00,60.49,60.53,60.05,60.5,84700.0,40.6472,40.6741,40.3515,40.6539,84700.0
2007-01-24 11:40:00,60.52,61.0,60.37,60.43,90400.0,40.6674,40.9899,40.5666,40.6069,90400.0
2007-01-24 11:50:00,60.45,60.6,60.25,60.53,71700.0,40.6203,40.7211,40.4859,40.6741,71700.0
2007-01-24 12:00:00,60.53,60.53,60.27,60.36,19700.0,40.6741,40.6741,40.4994,40.5599,19700.0
2007-01-24 12:10:00,60.33,60.35,60.09,60.12,67500.0,40.5397,40.5531,40.3784,40.3986,67500.0
2007-01-24 12:20:00,60.11,60.17,60.02,60.14,53900.0,40.3919,40.4322,40.3314,40.412,53900.0
2007-01-24 12:30:00,60.1,60.22,60.01,60.01,43900.0,40.3851,40.4658,40.3247,40.3247,43900.0
2007-01-24 12:40:00,60.0,60.11,60.0,60.0,103600.0,40.3179,40.3919,40.3179,40.3179,103600.0
2007-01-24 12:50:00,60.01,60.07,59.9,59.96,55600.0,40.3247,40.365,40.2508,40.2911,55600.0
2007-01-24 13:00:00,59.95,60.06,59.94,60.0,58300.0,40.2844,40.3583,40.2776,40.3179,58300.0
2007-01-24 13:10:00,60.0,60.07,59.96,60.0,58500.0,40.3179,40.365,40.2911,40.3179,58500.0
2007-01-24 13:20:00,60.0,60.15,60.0,60.03,19900.0,40.3179,40.4187,40.3179,40.3381,19900.0
2007-01-24 13:30:00,60.01,60.45,59.99,60.22,82900.0,40.3247,40.6203,40.3112,40.4658,82900.0
2007-01-24 13:40:00,60.21,60.27,60.17,60.2,23900.0,40.4591,40.4994,40.4322,40.4523,23900.0
2007-01-24 13:50:00,60.21,60.39,60.19,60.33,65800.0,40.4591,40.58,40.4456,40.5397,65800.0
2007-01-24 14:00:00,60.3,60.35,60.12,60.18,78200.0,40.5195,40.5531,40.3986,40.4389,78200.0
2007-01-24 14:10:00,60.19,60.63,60.15,60.45,53000.0,40.4456,40.7413,40.4187,40.6203,53000.0
2007-01-24 14:20:00,60.45,60.46,60.25,60.44,25100.0,40.6203,40.6271,40.4859,40.6136,25100.0
2007-01-24 14:30:00,60.45,60.5,60.29,60.33,23500.0,40.6203,40.6539,40.5128,40.5397,23500.0
2007-01-24 14:40:00,60.33,60.51,60.31,60.43,28700.0,40.5397,40.6607,40.5263,40.6069,28700.0
2007-01-24 14:50:00,60.45,60.58,60.41,60.52,47400.0,40.6203,40.7077,40.5935,40.6674,47400.0
2007-01-24 15:00:00,60.52,60.61,60.26,60.28,85200.0,40.6674,40.7278,40.4927,40.5061,85200.0
2007-01-24 15:10:00,60.31,60.32,60.05,60.21,81200.0,40.5263,40.533,40.3515,40.4591,81200.0
2007-01-24 15:20:00,60.2,60.31,60.01,60.05,120200.0,40.4523,40.5263,40.3247,40.3515,120200.0
2007-01-24 15:30:00,60.05,60.55,59.65,60.33,170200.0,40.3515,40.6875,40.0828,40.5397,170200.0
2007-01-24 15:40:00,60.33,60.57,60.2,60.41,98000.0,40.5397,40.701,40.4523,40.5935,98000.0
2007-01-24 15:50:00,60.39,60.68,60.11,60.34,164600.0,40.58,40.7749,40.3919,40.5464,164600.0
2007-01-25 09:30:00,60.5,60.74,60.25,60.34,56200.0,40.6539,40.8152,40.4859,40.5464,56200.0
2007-01-25 09:40:00,60.3,60.34,60.06,60.15,69500.0,40.5195,40.5464,40.3583,40.4187,69500.0
2007-01-25 09:50:00,60.15,60.2,60.09,60.13,37500.0,40.4187,40.4523,40.3784,40.4053,37500.0
2007-01-25 10:00:00,60.13,60.15,59.87,59.87,52300.0,40.4053,40.4187,40.2306,40.2306,52300.0
2007-01-25 10:10:00,59.87,60.15,59.52,59.71,368600.0,40.2306,40.4187,39.9954,40.1231,368600.0
2007-01-25 10:20:00,59.7,59.77,59.25,59.49,129400.0,40.1164,40.1634,39.814,39.9752,129400.0
2007-01-25 10:30:00,59.48,59.77,59.47,59.58,64200.0,39.9685,40.1634,39.9618,40.0357,64200.0
2007-01-25 10:40:00,59.57,59.6,59.41,59.42,180400.0,40.029,40.0492,39.9215,39.9282,180400.0
2007-01-25 10:50:00,59.41,59.44,59.24,59.26,117600.0,39.9215,39.9416,39.8073,39.8207,117600.0
2007-01-25 11:00:00,59.26,59.44,59.18,59.27,146000.0,39.8207,39.9416,39.7669,39.8274,146000.0
2007-01-25 11:10:00,59.27,59.37,59.17,59.28,67700.0,39.8274,39.8946,39.7602,39.8341,67700.0
2007-01-25 11:20:00,59.28,59.37,59.15,59.15,58800.0,39.8341,39.8946,39.7468,39.7468,58800.0
2007-01-25 11:30:00,59.16,59.21,58.85,58.9,95200.0,39.7535,39.7871,39.5452,39.5788,95200.0
2007-01-25 11:40:00,58.9,58.92,58.62,58.65,118400.0,39.5788,39.5922,39.3906,39.4108,118400.0
2007-01-25 11:50:00,58.65,58.74,58.3,58.4,65900.0,39.4108,39.4713,39.1756,39.2428,65900.0
2007-01-25 12:00:00,58.42,58.46,58.15,58.15,155600.0,39.2562,39.2831,39.0748,39.0748,155600.0
2007-01-25 12:10:00,58.15,58.18,57.83,57.91,222500.0,39.0748,39.095,38.8598,38.9135,222500.0
2007-01-25 12:20:00,57.93,58.05,57.68,57.73,63900.0,38.927,39.0076,38.759,38.7926,63900.0
2007-01-25 12:30:00,57.73,58.05,57.62,57.89,166800.0,38.7926,39.0076,38.7187,38.9001,166800.0
2007-01-25 12:40:00,57.87,58.14,57.85,58.05,118100.0,38.8867,39.0681,38.8732,39.0076,118100.0
2007-01-25 12:50:00,58.04,58.04,57.89,57.94,36200.0,39.0009,39.0009,38.9001,38.9337,36200.0
2007-01-25 13:00:00,57.95,58.14,57.95,58.01,126200.0,38.9404,39.0681,38.9404,38.9807,126200.0
2007-01-25 13:10:00,58.01,58.17,57.99,58.17,55000.0,38.9807,39.0883,38.9673,39.0883,55000.0
2007-01-25 13:20:00,58.17,58.21,58.06,58.06,72500.0,39.0883,39.1151,39.0143,39.0143,72500.0
2007-01-25 13:30:00,58.05,58.2,58.05,58.13,49300.0,39.0076,39.1084,39.0076,39.0614,49300.0
2007-01-25 13:40:00,58.11,58.12,58.04,58.09,71900.0,39.0479,39.0547,39.0009,39.0345,71900.0
2007-01-25 13:50:00,58.11,58.24,58.09,58.15,86700.0,39.0479,39.1353,39.0345,39.0748,86700.0
2007-01-25 14:00:00,58.16,58.21,58.12,58.18,73000.0,39.0815,39.1151,39.0547,39.095,73000.0
2007-01-25 14:10:00,58.18,58.25,58.13,58.21,121100.0,39.095,39.142,39.0614,39.1151,121100.0
2007-01-25 14:20:00,58.2,58.25,58.15,58.19,104600.0,39.1084,39.142,39.0748,39.1017,104600.0
2007-01-25 14:30:00,58.19,58.23,58.09,58.14,102100.0,39.1017,39.1286,39.0345,39.0681,102100.0
2007-01-25 14:40:00,58.14,58.26,58.12,58.21,68100.0,39.0681,39.1487,39.0547,39.1151,68100.0
2007-01-25 14:50:00,58.19,58.24,58.02,58.21,74000.0,39.1017,39.1353,38.9875,39.1151,74000.0
2007-01-25 15:00:00,58.2,58.25,58.13,58.18,53500.0,39.1084,39.142,39.0614,39.095,53500.0
2007-01-25 15:10:00,58.18,58.22,58.03,58.03,77100.0,39.095,39.1219,38.9942,38.9942,77100.0
2007-01-25 15:20:00,58.02,58.11,57.93,58.0,97800.0,38.9875,39.0479,38.927,38.974,97800.0
2007-01-25 15:30:00,58.0,58.2,57.97,58.1,133400.0,38.974,39.1084,38.9539,39.0412,133400.0
2007-01-25 15:40:00,58.1,58.26,58.03,58.05,184300.0,39.0412,39.1487,38.9942,39.0076,184300.0
2007-01-25 15:50:00,58.05,58.2,58.0,58.11,196200.0,39.0076,39.1084,38.974,39.0479,196200.0
2007-01-26 09:30:00,58.42,58.64,58.06,58.22,76000.0,39.2562,39.4041,39.0143,39.1219,76000.0
2007-01-26 09:40:00,58.2,58.2,57.32,57.55,196700.0,39.1084,39.1084,38.5171,38.6716,196700.0
2007-01-26 09:50:00,57.55,57.55,57.13,57.2,86800.0,38.6716,38.6716,38.3894,38.4364,86800.0
2007-01-26 10:00:00,57.24,57.31,57.01,57.09,129500.0,38.4633,38.5104,38.3088,38.3625,129500.0
2007-01-26 10:10:00,57.11,57.38,57.05,57.07,65900.0,38.376,38.5574,38.3357,38.3491,65900.0
2007-01-26 10:20:00,57.04,57.24,56.91,56.96,100900.0,38.3289,38.4633,38.2416,38.2752,100900.0
2007-01-26 10:30:00,56.96,57.1,56.73,57.1,120600.0,38.2752,38.3692,38.1206,38.3692,120600.0
2007-01-26 10:40:00,57.09,57.5,57.02,57.49,101300.0,38.3625,38.638,38.3155,38.6313,101300.0
2007-01-26 10:50:00,57.49,57.63,57.45,57.57,84200.0,38.6313,38.7254,38.6044,38.6851,84200.0
2007-01-26 11:00:00,57.57,57.75,57.54,57.54,142900.0,38.6851,38.806,38.6649,38.6649,142900.0
2007-01-26 11:10:00,57.54,57.79,57.52,57.63,67000.0,38.6649,38.8329,38.6515,38.7254,67000.0
2007-01-26 11:20:00,57.63,57.67,57.26,57.43,91800.0,38.7254,38.7523,38.4768,38.591,91800.0
2007-01-26 11:30:00,57.44,57.96,57.4,57.85,141800.0,38.5977,38.9471,38.5708,38.8732,141800.0
2007-01-26 11:40:00,57.86,57.86,57.62,57.62,47600.0,38.8799,38.8799,38.7187,38.7187,47600.0
2007-01-26 11:50:00,57.59,57.69,57.51,57.69,27400.0,38.6985,38.7657,38.6448,38.7657,27400.0
2007-01-26 12:00:00,57.69,57.78,57.69,57.73,19800.0,38.7657,38.8262,38.7657,38.7926,19800.0
2007-01-26 12:10:00,57.73,57.79,57.67,57.77,42300.0,38.7926,38.8329,38.7523,38.8195,42300.0
2007-01-26 12:20:00,57.77,57.9,57.75,57.85,44500.0,38.8195,38.9068,38.806,38.8732,44500.0
2007-01-26 12:30:00,57.86,57.89,57.79,57.89,22300.0,38.8799,38.9001,38.8329,38.9001,22300.0
2007-01-26 12:40:00,57.88,58.08,57.77,58.08,59600.0,38.8934,39.0278,38.8195,39.0278,59600.0
2007-01-26 12:50:00,58.09,58.09,57.9,57.93,55600.0,39.0345,39.0345,38.9068,38.927,55600.0
2007-01-26 13:00:00,57.89,57.98,57.75,57.77,49000.0,38.9001,38.9606,38.806,38.8195,49000.0
2007-01-26 13:10:00,57.76,57.8,57.69,57.73,16600.0,38.8127,38.8396,38.7657,38.7926,16600.0
2007-01-26 13:20:00,57.73,57.73,57.57,57.62,37300.0,38.7926,38.7926,38.6851,38.7187,37300.0
2007-01-26 13:30:00,57.61,57.82,57.61,57.77,22300.0,38.712,38.8531,38.712,38.8195,22300.0
2007-01-26 13:40:00,57.77,57.97,57.76,57.97,57900.0,38.8195,38.9539,38.8127,38.9539,57900.0
2007-01-26 13:50:00,57.97,58.08,57.97,58.08,52300.0,38.9539,39.0278,38.9539,39.0278,52300.0
2007-01-26 14:00:00,58.07,58.07,57.93,57.98,57700.0,39.0211,39.0211,38.927,38.9606,57700.0
2007-01-26 14:10:00,57.97,58.07,57.92,57.96,34300.0,38.9539,39.0211,38.9203,38.9471,34300.0
2007-01-26 14:20:00,57.97,58.05,57.89,58.0,52600.0,38.9539,39.0076,38.9001,38.974,52600.0
2007-01-26 14:30:00,58.0,58.04,57.94,57.95,58900.0,38.974,39.0009,38.9337,38.9404,58900.0
2007-01-26 14:40:00,57.96,58.1,57.96,58.04,35000.0,38.9471,39.0412,38.9471,39.0009,35000.0
2007-01-26 14:50:00,58.04,58.18,58.02,58.1,34800.0,39.0009,39.095,38.9875,39.0412,34800.0
2007-01-26 15:00:00,58.1,58.2,58.04,58.2,51200.0,39.0412,39.1084,39.0009,39.1084,51200.0
2007-01-26 15:10:00,58.2,58.31,58.11,58.25,52800.0,39.1084,39.1823,39.0479,39.142,52800.0
2007-01-26 15:20:00,58.25,58.37,58.23,58.24,45300.0,39.142,39.2226,39.1286,39.1353,45300.0
2007-01-26 15:30:00,58.24,58.37,58.15,58.16,72700.0,39.1353,39.2226,39.0748,39.0815,72700.0
2007-01-26 15:40:00,58.15,58.37,58.02,58.22,75000.0,39.0748,39.2226,38.9875,39.1219,75000.0
2007-01-26 15:50:00,58.22,58.29,58.11,58.2,112800.0,39.1219,39.1689,39.0479,39.1084,112800.0
2007-01-29 09:30:00,58.58,58.69,58.53,58.66,49800.0,39.3638,39.4377,39.3302,39.4175,49800.0
2007-01-29 09:40:00,58.66,58.95,58.61,58.84,41900.0,39.4175,39.6124,39.3839,39.5385,41900.0
2007-01-29 09:50:00,58.85,59.1,58.84,58.92,30100.0,39.5452,39.7132,39.5385,39.5922,30100.0
2007-01-29 10:00:00,58.92,59.07,58.9,59.03,42600.0,39.5922,39.693,39.5788,39.6661,42600.0
2007-01-29 10:10:00,59.0,59.09,58.97,59.04,71600.0,39.646,39.7065,39.6258,39.6729,71600.0
2007-01-29 10:20:00,59.04,59.08,59.0,59.01,61900.0,39.6729,39.6997,39.646,39.6527,61900.0
2007-01-29 10:30:00,59.01,59.04,59.0,59.03,83600.0,39.6527,39.6729,39.646,39.6661,83600.0
2007-01-29 10:40:00,59.03,59.07,58.98,59.04,80900.0,39.6661,39.693,39.6325,39.6729,80900.0
2007-01-29 10:50:00,59.03,59.1,58.98,59.1,47800.0,39.6661,39.7132,39.6325,39.7132,47800.0
2007-01-29 11:00:00,59.09,59.19,59.09,59.14,23000.0,39.7065,39.7737,39.7065,39.7401,23000.0
2007-01-29 11:10:00,59.14,59.14,59.07,59.09,21300.0,39.7401,39.7401,39.693,39.7065,21300.0
2007-01-29 11:20:00,59.09,59.13,59.07,59.12,24200.0,39.7065,39.7333,39.693,39.7266,24200.0
2007-01-29 11:30:00,59.12,59.14,59.05,59.1,52600.0,39.7266,39.7401,39.6796,39.7132,52600.0
2007-01-29 11:40:00,59.1,59.12,59.06,59.1,11500.0,39.7132,39.7266,39.6863,39.7132,11500.0
2007-01-29 11:50:00,59.1,59.2,59.08,59.19,25800.0,39.7132,39.7804,39.6997,39.7737,25800.0
2007-01-29 12:00:00,59.18,59.19,59.14,59.15,9600.0,39.7669,39.7737,39.7401,39.7468,9600.0
2007-01-29 12:10:00,59.15,59.2,59.14,59.19,15400.0,39.7468,39.7804,39.7401,39.7737,15400.0
2007-01-29 12:20:00,59.19,59.24,59.18,59.23,10400.0,39.7737,39.8073,39.7669,39.8005,10400.0
2007-01-29 12:30:00,59.23,59.24,59.21,59.23,12500.0,39.8005,39.8073,39.7871,39.8005,12500.0
2007-01-29 12:40:00,59.23,59.3,59.19,59.28,15300.0,39.8005,39.8476,39.7737,39.8341,15300.0
2007-01-29 12:50:00,59.28,59.28,59.21,59.24,15200.0,39.8341,39.8341,39.7871,39.8073,15200.0
2007-01-29 13:00:00,59.24,59.25,59.21,59.22,12100.0,39.8073,39.814,39.7871,39.7938,12100.0
2007-01-29 13:10:00,59.23,59.3,59.21,59.26,21100.0,39.8005,39.8476,39.7871,39.8207,21100.0
2007-01-29 13:20:00,59.26,59.28,59.22,59.28,11900.0,39.8207,39.8341,39.7938,39.8341,11900.0
2007-01-29 13:30:00,59.28,59.31,59.25,59.3,15400.0,39.8341,39.8543,39.814,39.8476,15400.0
2007-01-29 13:40:00,59.3,59.32,59.2,59.24,49600.0,39.8476,39.861,39.7804,39.8073,49600.0
2007-01-29 13:50:00,59.24,59.3,59.16,59.19,24400.0,39.8073,39.8476,39.7535,39.7737,24400.0
2007-01-29 14:00:00,59.19,59.21,59.14,59.19,45700.0,39.7737,39.7871,39.7401,39.7737,45700.0
2007-01-29 14:10:00,59.19,59.2,59.14,59.18,51700.0,39.7737,39.7804,39.7401,39.7669,51700.0
2007-01-29 14:20:00,59.19,59.29,59.18,59.29,76000.0,39.7737,39.8409,39.7669,39.8409,76000.0
2007-01-29 14:30:00,59.25,59.31,59.23,59.27,17900.0,39.814,39.8543,39.8005,39.8274,17900.0
2007-01-29 14:40:00,59.27,59.33,59.27,59.33,21600.0,39.8274,39.8677,39.8274,39.8677,21600.0
2007-01-29 14:50:00,59.31,59.31,59.25,59.28,27900.0,39.8543,39.8543,39.814,39.8341,27900.0
2007-01-29 15:00:00,59.28,59.29,59.24,59.25,23300.0,39.8341,39.8409,39.8073,39.814,23300.0
2007-01-29 15:10:00,59.25,59.28,59.24,59.25,30100.0,39.814,39.8341,39.8073,39.814,30100.0
2007-01-29 15:20:00,59.25,59.35,59.24,59.28,58800.0,39.814,39.8812,39.8073,39.8341,58800.0
2007-01-29 15:30:00,59.28,59.35,59.22,59.33,150100.0,39.8341,39.8812,39.7938,39.8677,150100.0
2007-01-29 15:40:00,59.33,59.35,59.25,59.25,40800.0,39.8677,39.8812,39.814,39.814,40800.0
2007-01-29 15:50:00,59.25,59.29,59.25,59.26,76100.0,39.814,39.8409,39.814,39.8207,76100.0
2007-01-30 09:30:00,59.15,59.25,58.81,59.16,38400.0,39.7468,39.814,39.5183,39.7535,38400.0
2007-01-30 09:40:00,59.21,59.36,59.15,59.24,96100.0,39.7871,39.8879,39.7468,39.8073,96100.0
2007-01-30 09:50:00,59.24,59.45,59.21,59.4,42400.0,39.8073,39.9484,39.7871,39.9148,42400.0
2007-01-30 10:00:00,59.41,59.44,59.33,59.4,61000.0,39.9215,39.9416,39.8677,39.9148,61000.0
2007-01-30 10:10:00,59.4,59.44,59.26,59.4,29500.0,39.9148,39.9416,39.8207,39.9148,29500.0
2007-01-30 10:20:00,59.37,59.55,59.37,59.5,76200.0,39.8946,40.0156,39.8946,39.982,76200.0
2007-01-30 10:30:00,59.51,59.56,59.48,59.56,30400.0,39.9887,40.0223,39.9685,40.0223,30400.0
2007-01-30 10:40:00,59.57,59.68,59.55,59.61,94200.0,40.029,40.1029,40.0156,40.0559,94200.0
2007-01-30 10:50:00,59.58,59.67,59.55,59.56,75700.0,40.0357,40.0962,40.0156,40.0223,75700.0
2007-01-30 11:00:00,59.57,59.67,59.55,59.63,40100.0,40.029,40.0962,40.0156,40.0693,40100.0
2007-01-30 11:10:00,59.63,60.02,59.63,60.02,77600.0,40.0693,40.3314,40.0693,40.3314,77600.0
2007-01-30 11:20:00,60.01,60.03,59.97,60.0,68200.0,40.3247,40.3381,40.2978,40.3179,68200.0
2007-01-30 11:30:00,60.0,60.14,60.0,60.13,82200.0,40.3179,40.412,40.3179,40.4053,82200.0
2007-01-30 11:40:00,60.12,60.3,60.12,60.18,63100.0,40.3986,40.5195,40.3986,40.4389,63100.0
2007-01-30 11:50:00,60.18,60.18,60.03,60.1,55700.0,40.4389,40.4389,40.3381,40.3851,55700.0
2007-01-30 12:00:00,60.1,60.18,60.09,60.14,77300.0,40.3851,40.4389,40.3784,40.412,77300.0
2007-01-30 12:10:00,60.14,60.17,60.12,60.12,30100.0,40.412,40.4322,40.3986,40.3986,30100.0
2007-01-30 12:20:00,60.12,60.2,60.08,60.2,67000.0,40.3986,40.4523,40.3717,40.4523,67000.0
2007-01-30 12:30:00,60.21,60.54,60.21,60.51,144800.0,40.4591,40.6808,40.4591,40.6607,144800.0
2007-01-30 12:40:00,60.5,60.59,60.43,60.49,71800.0,40.6539,40.7144,40.6069,40.6472,71800.0
2007-01-30 12:50:00,60.48,60.51,60.47,60.51,40200.0,40.6405,40.6607,40.6338,40.6607,40200.0
2007-01-30 13:00:00,60.51,60.57,60.49,60.55,93800.0,40.6607,40.701,40.6472,40.6875,93800.0
2007-01-30 13:10:00,60.55,60.56,60.48,60.5,50700.0,40.6875,40.6943,40.6405,40.6539,50700.0
2007-01-30 13:20:00,60.5,60.71,60.49,60.57,43100.0,40.6539,40.795,40.6472,40.701,43100.0
2007-01-30 13:30:00,60.59,60.59,60.32,60.33,27600.0,40.7144,40.7144,40.533,40.5397,27600.0
2007-01-30 13:40:00,60.33,60.5,60.27,60.5,67000.0,40.5397,40.6539,40.4994,40.6539,67000.0
2007-01-30 13:50:00,60.5,60.51,60.44,60.45,53900.0,40.6539,40.6607,40.6136,40.6203,53900.0
2007-01-30 14:00:00,60.44,60.51,60.43,60.49,83800.0,40.6136,40.6607,40.6069,40.6472,83800.0
2007-01-30 14:10:00,60.5,60.5,60.39,60.45,74600.0,40.6539,40.6539,40.58,40.6203,74600.0
2007-01-30 14:20:00,60.45,60.46,60.35,60.35,31100.0,40.6203,40.6271,40.5531,40.5531,31100.0
2007-01-30 14:30:00,60.34,60.35,60.23,60.24,62500.0,40.5464,40.5531,40.4725,40.4792,62500.0
2007-01-30 14:40:00,60.23,60.26,60.13,60.16,49600.0,40.4725,40.4927,40.4053,40.4255,49600.0
2007-01-30 14:50:00,60.16,60.17,60.1,60.11,55200.0,40.4255,40.4322,40.3851,40.3919,55200.0
2007-01-30 15:00:00,60.12,60.14,60.08,60.13,106400.0,40.3986,40.412,40.3717,40.4053,106400.0
2007-01-30 15:10:00,60.13,60.26,60.11,60.13,42100.0,40.4053,40.4927,40.3919,40.4053,42100.0
2007-01-30 15:20:00,60.13,60.16,60.1,60.1,39100.0,40.4053,40.4255,40.3851,40.3851,39100.0
2007-01-30 15:30:00,60.1,60.19,60.09,60.19,54500.0,40.3851,40.4456,40.3784,40.4456,54500.0
2007-01-30 15:40:00,60.19,60.31,60.17,60.28,99000.0,40.4456,40.5263,40.4322,40.5061,99000.0
2007-01-30 15:50:00,60.28,60.36,60.27,60.33,89100.0,40.5061,40.5599,40.4994,40.5397,89100.0
2007-01-31 09:30:00,60.1,60.57,60.0,60.17,40800.0,40.3851,40.701,40.3179,40.4322,40800.0
2007-01-31 09:40:00,60.16,60.49,60.11,60.23,34700.0,40.4255,40.6472,40.3919,40.4725,34700.0
2007-01-31 09:50:00,60.23,60.3,60.17,60.17,33000.0,40.4725,40.5195,40.4322,40.4322,33000.0
2007-01-31 10:00:00,60.17,60.28,60.13,60.13,43800.0,40.4322,40.5061,40.4053,40.4053,43800.0
2007-01-31 10:10:00,60.13,60.37,60.12,60.35,40500.0,40.4053,40.5666,40.3986,40.5531,40500.0
2007-01-31 10:20:00,60.36,60.41,60.3,60.36,27200.0,40.5599,40.5935,40.5195,40.5599,27200.0
2007-01-31 10:30:00,60.36,60.73,60.35,60.66,82100.0,40.5599,40.8085,40.5531,40.7614,82100.0
2007-01-31 10:40:00,60.66,60.68,60.57,60.66,85500.0,40.7614,40.7749,40.701,40.7614,85500.0
2007-01-31 10:50:00,60.66,60.73,60.48,60.5,65700.0,40.7614,40.8085,40.6405,40.6539,65700.0
2007-01-31 11:00:00,60.51,60.57,60.41,60.57,32800.0,40.6607,40.701,40.5935,40.701,32800.0
2007-01-31 11:10:00,60.56,60.57,60.48,60.49,13800.0,40.6943,40.701,40.6405,40.6472,13800.0
2007-01-31 11:20:00,60.48,60.48,60.38,60.44,217000.0,40.6405,40.6405,40.5733,40.6136,217000.0
2007-01-31 11:30:00,60.45,60.49,60.44,60.47,7700.0,40.6203,40.6472,40.6136,40.6338,7700.0
2007-01-31 11:40:00,60.45,60.56,60.44,60.54,17800.0,40.6203,40.6943,40.6136,40.6808,17800.0
2007-01-31 11:50:00,60.56,60.61,60.52,60.61,12600.0,40.6943,40.7278,40.6674,40.7278,12600.0
2007-01-31 12:00:00,60.61,60.61,60.49,60.49,8200.0,40.7278,40.7278,40.6472,40.6472,8200.0
2007-01-31 12:10:00,60.49,60.57,60.49,60.52,7800.0,40.6472,40.701,40.6472,40.6674,7800.0
2007-01-31 12:20:00,60.51,60.71,60.51,60.71,19100.0,40.6607,40.795,40.6607,40.795,19100.0
2007-01-31 12:30:00,60.71,60.84,60.71,60.77,30100.0,40.795,40.8824,40.795,40.8354,30100.0
2007-01-31 12:40:00,60.77,60.8,60.73,60.73,16200.0,40.8354,40.8555,40.8085,40.8085,16200.0
2007-01-31 12:50:00,60.72,60.78,60.66,60.76,15000.0,40.8018,40.8421,40.7614,40.8286,15000.0
2007-01-31 13:00:00,60.75,60.75,60.59,60.6,5200.0,40.8219,40.8219,40.7144,40.7211,5200.0
2007-01-31 13:10:00,60.6,60.61,60.51,60.55,8900.0,40.7211,40.7278,40.6607,40.6875,8900.0
2007-01-31 13:20:00,60.53,60.53,60.45,60.46,7100.0,40.6741,40.6741,40.6203,40.6271,7100.0
2007-01-31 13:30:00,60.46,60.51,60.44,60.49,9500.0,40.6271,40.6607,40.6136,40.6472,9500.0
2007-01-31 13:40:00,60.47,60.47,60.38,60.38,14400.0,40.6338,40.6338,40.5733,40.5733,14400.0
2007-01-31 13:50:00,60.38,60.4,60.32,60.33,17500.0,40.5733,40.5867,40.533,40.5397,17500.0
2007-01-31 14:00:00,60.34,60.37,60.32,60.35,33800.0,40.5464,40.5666,40.533,40.5531,33800.0
2007-01-31 14:10:00,60.35,60.46,60.3,60.4,93300.0,40.5531,40.6271,40.5195,40.5867,93300.0
2007-01-31 14:20:00,60.4,60.61,60.4,60.53,35800.0,40.5867,40.7278,40.5867,40.6741,35800.0
2007-01-31 14:30:00,60.54,60.97,60.53,60.96,33700.0,40.6808,40.9698,40.6741,40.963,33700.0
2007-01-31 14:40:00,60.96,61.11,60.94,61.1,54400.0,40.963,41.0638,40.9496,41.0571,54400.0
2007-01-31 14:50:00,61.11,61.21,61.03,61.15,102200.0,41.0638,41.131,41.0101,41.0907,102200.0
2007-01-31 15:00:00,61.16,61.31,61.14,61.3,25100.0,41.0974,41.1982,41.084,41.1915,25100.0
2007-01-31 15:10:00,61.27,61.28,61.21,61.24,16200.0,41.1713,41.1781,41.131,41.1512,16200.0
2007-01-31 15:20:00,61.24,61.39,61.23,61.33,28400.0,41.1512,41.252,41.1445,41.2117,28400.0
2007-01-31 15:30:00,61.34,61.46,61.31,61.43,31600.0,41.2184,41.299,41.1982,41.2789,31600.0
2007-01-31 15:40:00,61.44,61.45,61.21,61.25,55500.0,41.2856,41.2923,41.131,41.1579,55500.0
2007-01-31 15:50:00,61.24,61.29,61.16,61.22,80900.0,41.1512,41.1848,41.0974,41.1377,80900.0
2007-02-01 09:30:00,61.21,61.84,61.01,61.66,51600.0,41.131,41.5544,40.9966,41.4334,51600.0
2007-02-01 09:40:00,61.63,61.68,61.46,61.66,30000.0,41.4133,41.4469,41.299,41.4334,30000.0
2007-02-01 09:50:00,61.66,61.95,61.66,61.79,48500.0,41.4334,41.6283,41.4334,41.5208,48500.0
2007-02-01 10:00:00,61.77,61.78,61.44,61.44,36600.0,41.5073,41.514,41.2856,41.2856,36600.0
2007-02-01 10:10:00,61.45,61.5,61.4,61.48,43100.0,41.2923,41.3259,41.2587,41.3125,43100.0
2007-02-01 10:20:00,61.48,61.48,61.33,61.33,28100.0,41.3125,41.3125,41.2117,41.2117,28100.0
2007-02-01 10:30:00,61.33,61.67,61.33,61.62,59500.0,41.2117,41.4401,41.2117,41.4065,59500.0
2007-02-01 10:40:00,61.62,61.92,61.61,61.88,50600.0,41.4065,41.6081,41.3998,41.5812,50600.0
2007-02-01 10:50:00,61.88,61.88,61.82,61.83,26900.0,41.5812,41.5812,41.5409,41.5476,26900.0
2007-02-01 11:00:00,61.82,61.84,61.78,61.79,35500.0,41.5409,41.5544,41.514,41.5208,35500.0
2007-02-01 11:10:00,61.79,61.79,61.6,61.6,31800.0,41.5208,41.5208,41.3931,41.3931,31800.0
2007-02-01 11:20:00,61.61,61.72,61.61,61.72,36600.0,41.3998,41.4737,41.3998,41.4737,36600.0
2007-02-01 11:30:00,61.72,61.75,61.66,61.66,97800.0,41.4737,41.4939,41.4334,41.4334,97800.0
2007-02-01 11:40:00,61.66,61.75,61.65,61.73,82100.0,41.4334,41.4939,41.4267,41.4805,82100.0
2007-02-01 11:50:00,61.73,61.87,61.73,61.77,47600.0,41.4805,41.5745,41.4805,41.5073,47600.0
2007-02-01 12:00:00,61.76,61.87,61.73,61.85,44600.0,41.5006,41.5745,41.4805,41.5611,44600.0
2007-02-01 12:10:00,61.86,61.86,61.73,61.81,53100.0,41.5678,41.5678,41.4805,41.5342,53100.0
2007-02-01 12:20:00,61.82,61.84,61.76,61.84,33500.0,41.5409,41.5544,41.5006,41.5544,33500.0
2007-02-01 12:30:00,61.84,62.0,61.83,61.99,30400.0,41.5544,41.6619,41.5476,41.6552,30400.0
2007-02-01 12:40:00,61.98,62.14,61.98,62.08,59800.0,41.6484,41.756,41.6484,41.7156,59800.0
2007-02-01 12:50:00,62.09,62.13,62.06,62.13,24300.0,41.7224,41.7492,41.7022,41.7492,24300.0
2007-02-01 13:00:00,62.13,62.35,62.13,62.26,39500.0,41.7492,41.8971,41.7492,41.8366,39500.0
2007-02-01 13:10:00,62.26,62.28,62.19,62.23,33400.0,41.8366,41.85,41.7896,41.8164,33400.0
2007-02-01 13:20:00,62.23,62.27,62.22,62.24,16300.0,41.8164,41.8433,41.8097,41.8232,16300.0
2007-02-01 13:30:00,62.24,62.24,62.01,62.02,30100.0,41.8232,41.8232,41.6686,41.6753,30100.0
2007-02-01 13:40:00,62.02,62.05,61.97,62.01,30200.0,41.6753,41.6955,41.6417,41.6686,30200.0
2007-02-01 13:50:00,62.0,62.1,61.99,62.03,26500.0,41.6619,41.7291,41.6552,41.682,26500.0
2007-02-01 14:00:00,62.02,62.1,62.01,62.06,15100.0,41.6753,41.7291,41.6686,41.7022,15100.0
2007-02-01 14:10:00,62.06,62.08,62.0,62.05,13400.0,41.7022,41.7156,41.6619,41.6955,13400.0
2007-02-01 14:20:00,62.05,62.11,62.03,62.04,20400.0,41.6955,41.7358,41.682,41.6888,20400.0
2007-02-01 14:30:00,62.04,62.05,62.0,62.02,20400.0,41.6888,41.6955,41.6619,41.6753,20400.0
2007-02-01 14:40:00,62.03,62.17,62.03,62.12,29600.0,41.682,41.7761,41.682,41.7425,29600.0
2007-02-01 14:50:00,62.12,62.12,62.03,62.08,18500.0,41.7425,41.7425,41.682,41.7156,18500.0
2007-02-01 15:00:00,62.09,62.13,62.04,62.05,53100.0,41.7224,41.7492,41.6888,41.6955,53100.0
2007-02-01 15:10:00,62.05,62.07,61.99,62.02,45100.0,41.6955,41.7089,41.6552,41.6753,45100.0
2007-02-01 15:20:00,62.02,62.1,62.0,62.09,30600.0,41.6753,41.7291,41.6619,41.7224,30600.0
2007-02-01 15:30:00,62.1,62.2,62.04,62.2,36100.0,41.7291,41.7963,41.6888,41.7963,36100.0
2007-02-01 15:40:00,62.2,62.29,62.19,62.25,48700.0,41.7963,41.8568,41.7896,41.8299,48700.0
2007-02-01 15:50:00,62.24,62.26,62.05,62.15,82600.0,41.8232,41.8366,41.6955,41.7627,82600.0
2007-02-02 09:30:00,62.2,62.33,61.86,62.05,28500.0,41.7963,41.8836,41.5678,41.6955,28500.0
2007-02-02 09:40:00,62.06,62.54,62.06,62.48,48400.0,41.7022,42.0247,41.7022,41.9844,48400.0
2007-02-02 09:50:00,62.43,62.47,62.0,62.13,36300.0,41.9508,41.9777,41.6619,41.7492,36300.0
2007-02-02 10:00:00,62.13,62.5,62.13,62.43,26400.0,41.7492,41.9979,41.7492,41.9508,26400.0
2007-02-02 10:10:00,62.37,62.58,62.37,62.43,24700.0,41.9105,42.0516,41.9105,41.9508,24700.0
2007-02-02 10:20:00,62.4,62.42,62.24,62.24,18200.0,41.9307,41.9441,41.8232,41.8232,18200.0
2007-02-02 10:30:00,62.21,62.29,62.19,62.22,28900.0,41.803,41.8568,41.7896,41.8097,28900.0
2007-02-02 10:40:00,62.22,62.23,62.12,62.13,38000.0,41.8097,41.8164,41.7425,41.7492,38000.0
2007-02-02 10:50:00,62.15,62.24,62.11,62.19,29000.0,41.7627,41.8232,41.7358,41.7896,29000.0
2007-02-02 11:00:00,62.2,62.27,62.12,62.27,18700.0,41.7963,41.8433,41.7425,41.8433,18700.0
2007-02-02 11:10:00,62.26,62.27,62.17,62.26,18200.0,41.8366,41.8433,41.7761,41.8366,18200.0
2007-02-02 11:20:00,62.25,62.34,62.21,62.32,16400.0,41.8299,41.8903,41.803,41.8769,16400.0
2007-02-02 11:30:00,62.31,62.31,62.23,62.23,18100.0,41.8702,41.8702,41.8164,41.8164,18100.0
2007-02-02 11:40:00,62.23,62.25,62.22,62.24,19400.0,41.8164,41.8299,41.8097,41.8232,19400.0
2007-02-02 11:50:00,62.23,62.26,62.2,62.2,16300.0,41.8164,41.8366,41.7963,41.7963,16300.0
2007-02-02 12:00:00,62.21,62.23,62.19,62.22,21900.0,41.803,41.8164,41.7896,41.8097,21900.0
2007-02-02 12:10:00,62.24,62.29,62.23,62.24,12900.0,41.8232,41.8568,41.8164,41.8232,12900.0
2007-02-02 12:20:00,62.24,62.26,62.19,62.23,24300.0,41.8232,41.8366,41.7896,41.8164,24300.0
2007-02-02 12:30:00,62.22,62.27,62.22,62.26,14300.0,41.8097,41.8433,41.8097,41.8366,14300.0
2007-02-02 12:40:00,62.26,62.26,62.17,62.2,17600.0,41.8366,41.8366,41.7761,41.7963,17600.0
2007-02-02 12:50:00,62.2,62.23,62.19,62.23,16900.0,41.7963,41.8164,41.7896,41.8164,16900.0
2007-02-02 13:00:00,62.22,62.3,62.2,62.22,22600.0,41.8097,41.8635,41.7963,41.8097,22600.0
2007-02-02 13:10:00,62.23,62.24,62.18,62.19,11100.0,41.8164,41.8232,41.7828,41.7896,11100.0
2007-02-02 13:20:00,62.19,62.24,62.17,62.21,27900.0,41.7896,41.8232,41.7761,41.803,27900.0
2007-02-02 13:30:00,62.21,62.23,62.18,62.2,20500.0,41.803,41.8164,41.7828,41.7963,20500.0
2007-02-02 13:40:00,62.22,62.27,62.2,62.24,9200.0,41.8097,41.8433,41.7963,41.8232,9200.0
2007-02-02 13:50:00,62.24,62.24,62.19,62.2,13500.0,41.8232,41.8232,41.7896,41.7963,13500.0
2007-02-02 14:00:00,62.19,62.21,62.17,62.18,24200.0,41.7896,41.803,41.7761,41.7828,24200.0
2007-02-02 14:10:00,62.17,62.22,62.14,62.22,30500.0,41.7761,41.8097,41.756,41.8097,30500.0
2007-02-02 14:20:00,62.22,62.22,62.18,62.21,16700.0,41.8097,41.8097,41.7828,41.803,16700.0
2007-02-02 14:30:00,62.21,62.24,62.18,62.19,15700.0,41.803,41.8232,41.7828,41.7896,15700.0
2007-02-02 14:40:00,62.2,62.26,62.12,62.22,19700.0,41.7963,41.8366,41.7425,41.8097,19700.0
2007-02-02 14:50:00,62.21,62.21,62.15,62.16,18400.0,41.803,41.803,41.7627,41.7694,18400.0
2007-02-02 15:00:00,62.17,62.22,62.17,62.2,14400.0,41.7761,41.8097,41.7761,41.7963,14400.0
2007-02-02 15:10:00,62.2,62.21,62.19,62.21,18400.0,41.7963,41.803,41.7896,41.803,18400.0
2007-02-02 15:20:00,62.2,62.21,62.18,62.2,22400.0,41.7963,41.803,41.7828,41.7963,22400.0
2007-02-02 15:30:00,62.2,62.28,62.2,62.21,21700.0,41.7963,41.85,41.7963,41.803,21700.0
2007-02-02 15:40:00,62.21,62.21,62.04,62.05,30000.0,41.803,41.803,41.6888,41.6955,30000.0
2007-02-02 15:50:00,62.05,62.13,62.03,62.12,56200.0,41.6955,41.7492,41.682,41.7425,56200.0
2007-02-05 09:30:00,61.99,62.21,61.97,62.1,35900.0,41.6552,41.803,41.6417,41.7291,35900.0
2007-02-05 09:40:00,62.1,62.12,62.05,62.05,25800.0,41.7291,41.7425,41.6955,41.6955,25800.0
2007-02-05 09:50:00,62.06,62.09,62.03,62.04,23600.0,41.7022,41.7224,41.682,41.6888,23600.0
2007-02-05 10:00:00,62.04,62.05,61.95,61.98,40800.0,41.6888,41.6955,41.6283,41.6484,40800.0
2007-02-05 10:10:00,61.98,62.12,61.97,62.07,24300.0,41.6484,41.7425,41.6417,41.7089,24300.0
2007-02-05 10:20:00,62.05,62.06,62.01,62.06,19000.0,41.6955,41.7022,41.6686,41.7022,19000.0
2007-02-05 10:30:00,62.04,62.33,62.04,62.24,32800.0,41.6888,41.8836,41.6888,41.8232,32800.0
2007-02-05 10:40:00,62.24,62.24,62.07,62.08,13700.0,41.8232,41.8232,41.7089,41.7156,13700.0
2007-02-05 10:50:00,62.08,62.13,62.05,62.11,14300.0,41.7156,41.7492,41.6955,41.7358,14300.0
2007-02-05 11:00:00,62.1,62.18,62.08,62.17,22200.0,41.7291,41.7828,41.7156,41.7761,22200.0
2007-02-05 11:10:00,62.15,62.15,62.09,62.15,19900.0,41.7627,41.7627,41.7224,41.7627,19900.0
2007-02-05 11:20:00,62.15,62.15,62.1,62.1,33900.0,41.7627,41.7627,41.7291,41.7291,33900.0
2007-02-05 11:30:00,62.11,62.11,62.02,62.07,23000.0,41.7358,41.7358,41.6753,41.7089,23000.0
2007-02-05 11:40:00,62.05,62.07,62.02,62.05,21800.0,41.6955,41.7089,41.6753,41.6955,21800.0
2007-02-05 11:50:00,62.03,62.06,62.02,62.03,14600.0,41.682,41.7022,41.6753,41.682,14600.0
2007-02-05 12:00:00,62.02,62.1,62.02,62.08,21000.0,41.6753,41.7291,41.6753,41.7156,21000.0
2007-02-05 12:10:00,62.08,62.09,62.02,62.05,12300.0,41.7156,41.7224,41.6753,41.6955,12300.0
2007-02-05 12:20:00,62.05,62.06,62.02,62.06,12300.0,41.6955,41.7022,41.6753,41.7022,12300.0
2007-02-05 12:30:00,62.04,62.08,62.04,62.05,6400.0,41.6888,41.7156,41.6888,41.6955,6400.0
2007-02-05 12:40:00,62.05,62.09,62.04,62.09,11100.0,41.6955,41.7224,41.6888,41.7224,11100.0
2007-02-05 12:50:00,62.09,62.09,62.05,62.07,12100.0,41.7224,41.7224,41.6955,41.7089,12100.0
2007-02-05 13:00:00,62.08,62.08,62.04,62.06,13000.0,41.7156,41.7156,41.6888,41.7022,13000.0
2007-02-05 13:10:00,62.05,62.06,62.01,62.02,15400.0,41.6955,41.7022,41.6686,41.6753,15400.0
2007-02-05 13:20:00,62.02,62.03,61.95,61.97,52300.0,41.6753,41.682,41.6283,41.6417,52300.0
2007-02-05 13:30:00,61.97,62.07,61.95,62.05,31400.0,41.6417,41.7089,41.6283,41.6955,31400.0
2007-02-05 13:40:00,62.05,62.09,62.02,62.08,11400.0,41.6955,41.7224,41.6753,41.7156,11400.0
2007-02-05 13:50:00,62.07,62.08,62.05,62.06,9200.0,41.7089,41.7156,41.6955,41.7022,9200.0
2007-02-05 14:00:00,62.05,62.11,62.05,62.08,10600.0,41.6955,41.7358,41.6955,41.7156,10600.0
2007-02-05 14:10:00,62.08,62.1,62.05,62.06,16300.0,41.7156,41.7291,41.6955,41.7022,16300.0
2007-02-05 14:20:00,62.06,62.1,62.05,62.09,11400.0,41.7022,41.7291,41.6955,41.7224,11400.0
2007-02-05 14:30:00,62.09,62.09,62.04,62.09,11100.0,41.7224,41.7224,41.6888,41.7224,11100.0
2007-02-05 14:40:00,62.08,62.09,62.07,62.08,11000.0,41.7156,41.7224,41.7089,41.7156,11000.0
2007-02-05 14:50:00,62.08,62.08,62.03,62.05,50700.0,41.7156,41.7156,41.682,41.6955,50700.0
2007-02-05 15:00:00,62.05,62.06,62.01,62.06,48000.0,41.6955,41.7022,41.6686,41.7022,48000.0
2007-02-05 15:10:00,62.06,62.07,61.89,61.9,77300.0,41.7022,41.7089,41.588,41.5947,77300.0
2007-02-05 15:20:00,61.88,61.96,61.84,61.85,68800.0,41.5812,41.635,41.5544,41.5611,68800.0
2007-02-05 15:30:00,61.84,61.91,61.78,61.88,67900.0,41.5544,41.6014,41.514,41.5812,67900.0
2007-02-05 15:40:00,61.88,61.96,61.85,61.89,67300.0,41.5812,41.635,41.5611,41.588,67300.0
2007-02-05 15:50:00,61.89,61.96,61.73,61.89,101000.0,41.588,41.635,41.4805,41.588,101000.0
2007-02-06 09:30:00,61.9,61.94,61.75,61.76,50300.0,41.5947,41.6216,41.4939,41.5006,50300.0
2007-02-06 09:40:00,61.77,61.84,61.75,61.78,26000.0,41.5073,41.5544,41.4939,41.514,26000.0
2007-02-06 09:50:00,61.77,61.8,61.75,61.76,32100.0,41.5073,41.5275,41.4939,41.5006,32100.0
2007-02-06 10:00:00,61.75,61.84,61.75,61.81,36600.0,41.4939,41.5544,41.4939,41.5342,36600.0
2007-02-06 10:10:00,61.82,61.91,61.82,61.84,36400.0,41.5409,41.6014,41.5409,41.5544,36400.0
2007-02-06 10:20:00,61.84,61.86,61.78,61.84,31500.0,41.5544,41.5678,41.514,41.5544,31500.0
2007-02-06 10:30:00,61.83,61.9,61.76,61.8,35200.0,41.5476,41.5947,41.5006,41.5275,35200.0
2007-02-06 10:40:00,61.81,61.86,61.79,61.8,33900.0,41.5342,41.5678,41.5208,41.5275,33900.0
2007-02-06 10:50:00,61.79,61.8,61.75,61.75,71400.0,41.5208,41.5275,41.4939,41.4939,71400.0
2007-02-06 11:00:00,61.75,61.87,61.74,61.8,27300.0,41.4939,41.5745,41.4872,41.5275,27300.0
2007-02-06 11:10:00,61.79,61.84,61.79,61.79,30700.0,41.5208,41.5544,41.5208,41.5208,30700.0
2007-02-06 11:20:00,61.8,61.87,61.79,61.85,21900.0,41.5275,41.5745,41.5208,41.5611,21900.0
2007-02-06 11:30:00,61.84,61.87,61.82,61.86,19600.0,41.5544,41.5745,41.5409,41.5678,19600.0
2007-02-06 11:40:00,61.85,61.89,61.83,61.85,17400.0,41.5611,41.588,41.5476,41.5611,17400.0
2007-02-06 11:50:00,61.84,61.89,61.72,61.72,24400.0,41.5544,41.588,41.4737,41.4737,24400.0
2007-02-06 12:00:00,61.72,61.75,61.71,61.72,31100.0,41.4737,41.4939,41.467,41.4737,31100.0
2007-02-06 12:10:00,61.72,61.79,61.71,61.75,20400.0,41.4737,41.5208,41.467,41.4939,20400.0
2007-02-06 12:20:00,61.75,61.89,61.75,61.89,14200.0,41.4939,41.588,41.4939,41.588,14200.0
2007-02-06 12:30:00,61.87,61.9,61.74,61.75,29700.0,41.5745,41.5947,41.4872,41.4939,29700.0
2007-02-06 12:40:00,61.74,61.85,61.72,61.85,8500.0,41.4872,41.5611,41.4737,41.5611,8500.0
2007-02-06 12:50:00,61.84,61.9,61.82,61.82,17900.0,41.5544,41.5947,41.5409,41.5409,17900.0
2007-02-06 13:00:00,61.8,61.85,61.76,61.84,24600.0,41.5275,41.5611,41.5006,41.5544,24600.0
2007-02-06 13:10:00,61.83,61.87,61.83,61.84,17000.0,41.5476,41.5745,41.5476,41.5544,17000.0
2007-02-06 13:20:00,61.85,61.87,61.83,61.83,14500.0,41.5611,41.5745,41.5476,41.5476,14500.0
2007-02-06 13:30:00,61.83,61.9,61.79,61.83,33300.0,41.5476,41.5947,41.5208,41.5476,33300.0
2007-02-06 13:40:00,61.84,61.9,61.8,61.9,33500.0,41.5544,41.5947,41.5275,41.5947,33500.0
2007-02-06 13:50:00,61.9,61.9,61.88,61.9,35700.0,41.5947,41.5947,41.5812,41.5947,35700.0
2007-02-06 14:00:00,61.9,62.18,61.89,62.17,57800.0,41.5947,41.7828,41.588,41.7761,57800.0
2007-02-06 14:10:00,62.16,62.26,62.16,62.17,32800.0,41.7694,41.8366,41.7694,41.7761,32800.0
2007-02-06 14:20:00,62.17,62.18,62.06,62.16,19000.0,41.7761,41.7828,41.7022,41.7694,19000.0
2007-02-06 14:30:00,62.17,62.33,62.16,62.27,28400.0,41.7761,41.8836,41.7694,41.8433,28400.0
2007-02-06 14:40:00,62.28,62.3,62.27,62.3,22700.0,41.85,41.8635,41.8433,41.8635,22700.0
2007-02-06 14:50:00,62.29,62.43,62.29,62.39,41600.0,41.8568,41.9508,41.8568,41.9239,41600.0
2007-02-06 15:00:00,62.39,62.58,62.38,62.49,44300.0,41.9239,42.0516,41.9172,41.9911,44300.0
2007-02-06 15:10:00,62.48,62.63,62.47,62.63,38700.0,41.9844,42.0852,41.9777,42.0852,38700.0
2007-02-06 15:20:00,62.64,62.64,62.53,62.53,32200.0,42.0919,42.0919,42.018,42.018,32200.0
2007-02-06 15:30:00,62.52,62.52,62.43,62.44,28900.0,42.0113,42.0113,41.9508,41.9575,28900.0
2007-02-06 15:40:00,62.44,62.47,62.38,62.45,42700.0,41.9575,41.9777,41.9172,41.9643,42700.0
2007-02-06 15:50:00,62.46,62.55,62.44,62.47,67600.0,41.971,42.0315,41.9575,41.9777,67600.0
2007-02-07 09:30:00,62.8,63.36,62.65,63.16,52200.0,42.1995,42.5758,42.0987,42.4414,52200.0
2007-02-07 09:40:00,63.14,63.23,63.09,63.09,23300.0,42.4279,42.4884,42.3943,42.3943,23300.0
2007-02-07 09:50:00,63.1,63.1,62.75,62.84,37000.0,42.401,42.401,42.1659,42.2263,37000.0
2007-02-07 10:00:00,62.84,62.86,62.71,62.8,25100.0,42.2263,42.2398,42.139,42.1995,25100.0
2007-02-07 10:10:00,62.8,62.88,62.73,62.86,15500.0,42.1995,42.2532,42.1524,42.2398,15500.0
2007-02-07 10:20:00,62.89,63.1,62.8,62.97,63400.0,42.2599,42.401,42.1995,42.3137,63400.0
2007-02-07 10:30:00,62.96,63.0,62.78,62.86,62300.0,42.307,42.3338,42.186,42.2398,62300.0
2007-02-07 10:40:00,62.82,62.89,62.78,62.8,30200.0,42.2129,42.2599,42.186,42.1995,30200.0
2007-02-07 10:50:00,62.8,62.81,62.67,62.8,15200.0,42.1995,42.2062,42.1121,42.1995,15200.0
2007-02-07 11:00:00,62.77,62.85,62.74,62.82,13800.0,42.1793,42.2331,42.1591,42.2129,13800.0
2007-02-07 11:10:00,62.83,62.88,62.79,62.87,14400.0,42.2196,42.2532,42.1927,42.2465,14400.0
2007-02-07 11:20:00,62.88,62.93,62.69,62.72,27600.0,42.2532,42.2868,42.1255,42.1457,27600.0
2007-02-07 11:30:00,62.72,62.81,62.72,62.8,4300.0,42.1457,42.2062,42.1457,42.1995,4300.0
2007-02-07 11:40:00,62.79,62.83,62.79,62.79,9500.0,42.1927,42.2196,42.1927,42.1927,9500.0
2007-02-07 11:50:00,62.8,62.87,62.78,62.81,7200.0,42.1995,42.2465,42.186,42.2062,7200.0
2007-02-07 12:00:00,62.8,62.81,62.71,62.77,11100.0,42.1995,42.2062,42.139,42.1793,11100.0
2007-02-07 12:10:00,62.74,62.85,62.74,62.77,11400.0,42.1591,42.2331,42.1591,42.1793,11400.0
2007-02-07 12:20:00,62.8,62.92,62.7,62.92,27400.0,42.1995,42.2801,42.1323,42.2801,27400.0
2007-02-07 12:30:00,62.93,62.93,62.86,62.86,10800.0,42.2868,42.2868,42.2398,42.2398,10800.0
2007-02-07 12:40:00,62.86,62.89,62.85,62.85,5400.0,42.2398,42.2599,42.2331,42.2331,5400.0
2007-02-07 12:50:00,62.86,62.91,62.82,62.91,15200.0,42.2398,42.2734,42.2129,42.2734,15200.0
2007-02-07 13:00:00,62.9,62.97,62.9,62.95,17200.0,42.2667,42.3137,42.2667,42.3002,17200.0
2007-02-07 13:10:00,62.95,62.96,62.85,62.86,48300.0,42.3002,42.307,42.2331,42.2398,48300.0
2007-02-07 13:20:00,62.85,62.87,62.85,62.87,5200.0,42.2331,42.2465,42.2331,42.2465,5200.0
2007-02-07 13:30:00,62.88,62.95,62.81,62.85,44800.0,42.2532,42.3002,42.2062,42.2331,44800.0
2007-02-07 13:40:00,62.85,62.93,62.85,62.93,32500.0,42.2331,42.2868,42.2331,42.2868,32500.0
2007-02-07 13:50:00,62.92,62.93,62.87,62.92,31900.0,42.2801,42.2868,42.2465,42.2801,31900.0
2007-02-07 14:00:00,62.92,63.0,62.89,63.0,34900.0,42.2801,42.3338,42.2599,42.3338,34900.0
2007-02-07 14:10:00,63.0,63.16,63.0,63.02,53800.0,42.3338,42.4414,42.3338,42.3473,53800.0
2007-02-07 14:20:00,63.01,63.11,63.0,63.03,15100.0,42.3406,42.4078,42.3338,42.354,15100.0
2007-02-07 14:30:00,63.02,63.1,63.01,63.02,28100.0,42.3473,42.401,42.3406,42.3473,28100.0
2007-02-07 14:40:00,63.03,63.04,62.98,63.0,29600.0,42.354,42.3607,42.3204,42.3338,29600.0
2007-02-07 14:50:00,63.0,63.01,62.97,63.0,13900.0,42.3338,42.3406,42.3137,42.3338,13900.0
2007-02-07 15:00:00,63.0,63.14,62.97,63.1,55600.0,42.3338,42.4279,42.3137,42.401,55600.0
2007-02-07 15:10:00,63.11,63.3,63.11,63.18,46900.0,42.4078,42.5354,42.4078,42.4548,46900.0
2007-02-07 15:20:00,63.19,63.27,63.17,63.23,18100.0,42.4615,42.5153,42.4481,42.4884,18100.0
2007-02-07 15:30:00,63.22,63.28,63.19,63.24,27900.0,42.4817,42.522,42.4615,42.4951,27900.0
2007-02-07 15:40:00,63.24,63.26,63.11,63.11,26500.0,42.4951,42.5086,42.4078,42.4078,26500.0
2007-02-07 15:50:00,63.12,63.2,63.1,63.16,40300.0,42.4145,42.4682,42.401,42.4414,40300.0
2007-02-08 09:30:00,63.17,63.42,63.05,63.38,76300.0,42.4481,42.6161,42.3674,42.5892,76300.0
2007-02-08 09:40:00,63.34,63.37,63.07,63.29,54900.0,42.5623,42.5825,42.3809,42.5287,54900.0
2007-02-08 09:50:00,63.28,63.44,63.1,63.36,82000.0,42.522,42.6295,42.401,42.5758,82000.0
2007-02-08 10:00:00,63.36,63.38,63.01,63.05,70000.0,42.5758,42.5892,42.3406,42.3674,70000.0
2007-02-08 10:10:00,63.01,63.17,62.91,63.03,64700.0,42.3406,42.4481,42.2734,42.354,64700.0
2007-02-08 10:20:00,63.03,63.25,62.95,63.12,57200.0,42.354,42.5018,42.3002,42.4145,57200.0
2007-02-08 10:30:00,63.12,63.27,63.08,63.16,38100.0,42.4145,42.5153,42.3876,42.4414,38100.0
2007-02-08 10:40:00,63.16,63.2,63.1,63.1,22500.0,42.4414,42.4682,42.401,42.401,22500.0
2007-02-08 10:50:00,63.1,63.11,62.9,62.96,40500.0,42.401,42.4078,42.2667,42.307,40500.0
2007-02-08 11:00:00,62.9,62.96,62.8,62.96,48800.0,42.2667,42.307,42.1995,42.307,48800.0
2007-02-08 11:10:00,62.97,63.25,62.97,63.17,34000.0,42.3137,42.5018,42.3137,42.4481,34000.0
2007-02-08 11:20:00,63.19,63.19,63.12,63.17,11100.0,42.4615,42.4615,42.4145,42.4481,11100.0
2007-02-08 11:30:00,63.15,63.15,63.13,63.13,11600.0,42.4346,42.4346,42.4212,42.4212,11600.0
2007-02-08 11:40:00,63.15,63.17,63.13,63.13,10000.0,42.4346,42.4481,42.4212,42.4212,10000.0
2007-02-08 11:50:00,63.14,63.3,63.14,63.3,16800.0,42.4279,42.5354,42.4279,42.5354,16800.0
2007-02-08 12:00:00,63.31,63.35,63.26,63.3,19600.0,42.5422,42.569,42.5086,42.5354,19600.0
2007-02-08 12:10:00,63.3,63.3,63.21,63.28,9200.0,42.5354,42.5354,42.475,42.522,9200.0
2007-02-08 12:20:00,63.28,63.33,63.2,63.2,26900.0,42.522,42.5556,42.4682,42.4682,26900.0
2007-02-08 12:30:00,63.2,63.3,63.2,63.3,19100.0,42.4682,42.5354,42.4682,42.5354,19100.0
2007-02-08 12:40:00,63.3,63.34,63.3,63.34,20900.0,42.5354,42.5623,42.5354,42.5623,20900.0
2007-02-08 12:50:00,63.34,63.49,63.31,63.37,34200.0,42.5623,42.6631,42.5422,42.5825,34200.0
2007-02-08 13:00:00,63.35,63.38,63.32,63.37,20800.0,42.569,42.5892,42.5489,42.5825,20800.0
2007-02-08 13:10:00,63.35,63.36,63.18,63.18,31400.0,42.569,42.5758,42.4548,42.4548,31400.0
2007-02-08 13:20:00,63.18,63.31,63.15,63.31,22300.0,42.4548,42.5422,42.4346,42.5422,22300.0
2007-02-08 13:30:00,63.3,63.43,63.3,63.42,30100.0,42.5354,42.6228,42.5354,42.6161,30100.0
2007-02-08 13:40:00,63.4,63.49,63.4,63.46,22300.0,42.6026,42.6631,42.6026,42.643,22300.0
2007-02-08 13:50:00,63.46,63.47,63.36,63.38,7400.0,42.643,42.6497,42.5758,42.5892,7400.0
2007-02-08 14:00:00,63.37,63.41,63.35,63.4,9500.0,42.5825,42.6094,42.569,42.6026,9500.0
2007-02-08 14:10:00,63.39,63.42,63.39,63.42,24100.0,42.5959,42.6161,42.5959,42.6161,24100.0
2007-02-08 14:20:00,63.41,63.46,63.38,63.44,15800.0,42.6094,42.643,42.5892,42.6295,15800.0
2007-02-08 14:30:00,63.44,63.44,63.37,63.39,18800.0,42.6295,42.6295,42.5825,42.5959,18800.0
2007-02-08 14:40:00,63.39,63.42,63.39,63.4,24800.0,42.5959,42.6161,42.5959,42.6026,24800.0
2007-02-08 14:50:00,63.38,63.5,63.35,63.46,22900.0,42.5892,42.6698,42.569,42.643,22900.0
2007-02-08 15:00:00,63.5,63.56,63.47,63.56,25600.0,42.6698,42.7101,42.6497,42.7101,25600.0
2007-02-08 15:10:00,63.56,63.65,63.55,63.58,26700.0,42.7101,42.7706,42.7034,42.7236,26700.0
2007-02-08 15:20:00,63.59,63.59,63.49,63.54,16200.0,42.7303,42.7303,42.6631,42.6967,16200.0
2007-02-08 15:30:00,63.54,63.55,63.49,63.49,10700.0,42.6967,42.7034,42.6631,42.6631,10700.0
2007-02-08 15:40:00,63.48,63.48,63.36,63.39,35500.0,42.6564,42.6564,42.5758,42.5959,35500.0
2007-02-08 15:50:00,63.38,63.41,63.35,63.4,31400.0,42.5892,42.6094,42.569,42.6026,31400.0
2007-02-09 09:30:00,63.2,63.24,63.04,63.21,30900.0,42.4682,42.4951,42.3607,42.475,30900.0
2007-02-09 09:40:00,63.23,63.43,63.15,63.28,54000.0,42.4884,42.6228,42.4346,42.522,54000.0
2007-02-09 09:50:00,63.27,63.38,63.25,63.33,28200.0,42.5153,42.5892,42.5018,42.5556,28200.0
2007-02-09 10:00:00,63.32,63.39,63.32,63.38,24300.0,42.5489,42.5959,42.5489,42.5892,24300.0
2007-02-09 10:10:00,63.38,63.38,63.25,63.26,27500.0,42.5892,42.5892,42.5018,42.5086,27500.0
2007-02-09 10:20:00,63.25,63.27,63.11,63.18,23800.0,42.5018,42.5153,42.4078,42.4548,23800.0
2007-02-09 10:30:00,63.17,63.26,63.15,63.26,28000.0,42.4481,42.5086,42.4346,42.5086,28000.0
2007-02-09 10:40:00,63.26,63.37,63.26,63.3,30300.0,42.5086,42.5825,42.5086,42.5354,30300.0
2007-02-09 10:50:00,63.29,63.31,63.28,63.31,14600.0,42.5287,42.5422,42.522,42.5422,14600.0
2007-02-09 11:00:00,63.31,63.4,63.3,63.31,8400.0,42.5422,42.6026,42.5354,42.5422,8400.0
2007-02-09 11:10:00,63.31,63.39,63.25,63.38,42200.0,42.5422,42.5959,42.5018,42.5892,42200.0
2007-02-09 11:20:00,63.38,63.57,63.38,63.5,72300.0,42.5892,42.7169,42.5892,42.6698,72300.0
2007-02-09 11:30:00,63.51,63.51,63.47,63.49,65700.0,42.6765,42.6765,42.6497,42.6631,65700.0
2007-02-09 11:40:00,63.49,63.52,63.49,63.51,23600.0,42.6631,42.6833,42.6631,42.6765,23600.0
2007-02-09 11:50:00,63.5,63.63,63.49,63.62,39400.0,42.6698,42.7572,42.6631,42.7505,39400.0
2007-02-09 12:00:00,63.62,63.63,63.51,63.52,36200.0,42.7505,42.7572,42.6765,42.6833,36200.0
2007-02-09 12:10:00,63.52,63.56,63.42,63.42,39200.0,42.6833,42.7101,42.6161,42.6161,39200.0
2007-02-09 12:20:00,63.39,63.5,63.33,63.38,42700.0,42.5959,42.6698,42.5556,42.5892,42700.0
2007-02-09 12:30:00,63.38,63.39,63.24,63.25,26500.0,42.5892,42.5959,42.4951,42.5018,26500.0
2007-02-09 12:40:00,63.25,63.25,63.13,63.14,7700.0,42.5018,42.5018,42.4212,42.4279,7700.0
2007-02-09 12:50:00,63.13,63.14,63.0,63.07,19000.0,42.4212,42.4279,42.3338,42.3809,19000.0
2007-02-09 13:00:00,63.06,63.14,63.01,63.12,26000.0,42.3742,42.4279,42.3406,42.4145,26000.0
2007-02-09 13:10:00,63.14,63.22,63.1,63.21,26700.0,42.4279,42.4817,42.401,42.475,26700.0
2007-02-09 13:20:00,63.17,63.22,63.17,63.21,7600.0,42.4481,42.4817,42.4481,42.475,7600.0
2007-02-09 13:30:00,63.19,63.21,63.05,63.07,43700.0,42.4615,42.475,42.3674,42.3809,43700.0
2007-02-09 13:40:00,63.07,63.08,62.95,62.97,38400.0,42.3809,42.3876,42.3002,42.3137,38400.0
2007-02-09 13:50:00,62.97,63.12,62.96,63.0,23800.0,42.3137,42.4145,42.307,42.3338,23800.0
2007-02-09 14:00:00,63.03,63.13,63.02,63.08,15400.0,42.354,42.4212,42.3473,42.3876,15400.0
2007-02-09 14:10:00,63.1,63.17,63.09,63.14,22700.0,42.401,42.4481,42.3943,42.4279,22700.0
2007-02-09 14:20:00,63.14,63.18,63.13,63.18,18000.0,42.4279,42.4548,42.4212,42.4548,18000.0
2007-02-09 14:30:00,63.18,63.23,63.02,63.19,41800.0,42.4548,42.4884,42.3473,42.4615,41800.0
2007-02-09 14:40:00,63.17,63.19,63.11,63.13,35800.0,42.4481,42.4615,42.4078,42.4212,35800.0
2007-02-09 14:50:00,63.11,63.17,63.08,63.17,42600.0,42.4078,42.4481,42.3876,42.4481,42600.0
2007-02-09 15:00:00,63.15,63.26,63.15,63.17,45700.0,42.4346,42.5086,42.4346,42.4481,45700.0
2007-02-09 15:10:00,63.18,63.25,63.16,63.18,58800.0,42.4548,42.5018,42.4414,42.4548,58800.0
2007-02-09 15:20:00,63.16,63.16,63.04,63.06,34800.0,42.4414,42.4414,42.3607,42.3742,34800.0
2007-02-09 15:30:00,63.06,63.23,63.06,63.15,29900.0,42.3742,42.4884,42.3742,42.4346,29900.0
2007-02-09 15:40:00,63.15,63.16,63.01,63.1,49700.0,42.4346,42.4414,42.3406,42.401,49700.0
2007-02-09 15:50:00,63.07,63.12,62.99,63.06,101900.0,42.3809,42.4145,42.3271,42.3742,101900.0
2007-02-12 09:30:00,63.65,63.78,63.16,63.51,87300.0,42.7706,42.858,42.4414,42.6765,87300.0
2007-02-12 09:40:00,63.46,63.52,63.2,63.36,54200.0,42.643,42.6833,42.4682,42.5758,54200.0
2007-02-12 09:50:00,63.36,63.67,63.33,63.66,97600.0,42.5758,42.7841,42.5556,42.7773,97600.0
2007-02-12 10:00:00,63.6,63.68,63.55,63.56,84300.0,42.737,42.7908,42.7034,42.7101,84300.0
2007-02-12 10:10:00,63.56,63.94,63.56,63.81,64800.0,42.7101,42.9655,42.7101,42.8781,64800.0
2007-02-12 10:20:00,63.77,63.81,63.72,63.76,22700.0,42.8513,42.8781,42.8177,42.8445,22700.0
2007-02-12 10:30:00,63.72,63.76,63.64,63.65,27200.0,42.8177,42.8445,42.7639,42.7706,27200.0
2007-02-12 10:40:00,63.64,63.65,63.41,63.45,74700.0,42.7639,42.7706,42.6094,42.6362,74700.0
2007-02-12 10:50:00,63.41,63.48,63.4,63.47,21700.0,42.6094,42.6564,42.6026,42.6497,21700.0
2007-02-12 11:00:00,63.45,63.53,63.41,63.45,23100.0,42.6362,42.69,42.6094,42.6362,23100.0
2007-02-12 11:10:00,63.44,63.56,63.43,63.48,89200.0,42.6295,42.7101,42.6228,42.6564,89200.0
2007-02-12 11:20:00,63.49,63.49,63.41,63.45,25800.0,42.6631,42.6631,42.6094,42.6362,25800.0
2007-02-12 11:30:00,63.45,63.47,63.41,63.44,44300.0,42.6362,42.6497,42.6094,42.6295,44300.0
2007-02-12 11:40:00,63.43,63.49,63.43,63.49,19100.0,42.6228,42.6631,42.6228,42.6631,19100.0
2007-02-12 11:50:00,63.5,63.55,63.49,63.5,31800.0,42.6698,42.7034,42.6631,42.6698,31800.0
2007-02-12 12:00:00,63.5,63.53,63.5,63.53,10900.0,42.6698,42.69,42.6698,42.69,10900.0
2007-02-12 12:10:00,63.51,63.53,63.48,63.5,13000.0,42.6765,42.69,42.6564,42.6698,13000.0
2007-02-12 12:20:00,63.49,63.51,63.47,63.5,22300.0,42.6631,42.6765,42.6497,42.6698,22300.0
2007-02-12 12:30:00,63.49,63.53,63.48,63.5,68400.0,42.6631,42.69,42.6564,42.6698,68400.0
2007-02-12 12:40:00,63.49,63.53,63.45,63.51,31900.0,42.6631,42.69,42.6362,42.6765,31900.0
2007-02-12 12:50:00,63.47,63.49,63.42,63.42,19800.0,42.6497,42.6631,42.6161,42.6161,19800.0
2007-02-12 13:00:00,63.42,63.44,63.38,63.44,31700.0,42.6161,42.6295,42.5892,42.6295,31700.0
2007-02-12 13:10:00,63.43,63.44,63.29,63.31,20900.0,42.6228,42.6295,42.5287,42.5422,20900.0
2007-02-12 13:20:00,63.3,63.36,63.29,63.33,8400.0,42.5354,42.5758,42.5287,42.5556,8400.0
2007-02-12 13:30:00,63.33,63.47,63.33,63.43,30600.0,42.5556,42.6497,42.5556,42.6228,30600.0
2007-02-12 13:40:00,63.42,63.46,63.41,63.45,17900.0,42.6161,42.643,42.6094,42.6362,17900.0
2007-02-12 13:50:00,63.42,63.43,63.37,63.39,39700.0,42.6161,42.6228,42.5825,42.5959,39700.0
2007-02-12 14:00:00,63.38,63.43,63.34,63.34,15900.0,42.5892,42.6228,42.5623,42.5623,15900.0
2007-02-12 14:10:00,63.34,63.44,63.34,63.39,22500.0,42.5623,42.6295,42.5623,42.5959,22500.0
2007-02-12 14:20:00,63.38,63.4,63.37,63.37,16400.0,42.5892,42.6026,42.5825,42.5825,16400.0
2007-02-12 14:30:00,63.36,63.43,63.35,63.41,22400.0,42.5758,42.6228,42.569,42.6094,22400.0
2007-02-12 14:40:00,63.4,63.45,63.38,63.44,29900.0,42.6026,42.6362,42.5892,42.6295,29900.0
2007-02-12 14:50:00,63.44,63.49,63.39,63.46,47500.0,42.6295,42.6631,42.5959,42.643,47500.0
2007-02-12 15:00:00,63.45,63.49,63.4,63.42,21200.0,42.6362,42.6631,42.6026,42.6161,21200.0
2007-02-12 15:10:00,63.41,63.48,63.4,63.45,50800.0,42.6094,42.6564,42.6026,42.6362,50800.0
2007-02-12 15:20:00,63.45,63.47,63.44,63.46,29800.0,42.6362,42.6497,42.6295,42.643,29800.0
2007-02-12 15:30:00,63.45,63.48,63.42,63.48,68500.0,42.6362,42.6564,42.6161,42.6564,68500.0
2007-02-12 15:40:00,63.48,63.48,63.42,63.45,59600.0,42.6564,42.6564,42.6161,42.6362,59600.0
2007-02-12 15:50:00,63.46,63.65,63.42,63.6,80200.0,42.643,42.7706,42.6161,42.737,80200.0
2007-02-13 09:30:00,63.98,64.32,63.88,64.25,46200.0,42.9924,43.2208,42.9252,43.1738,46200.0
2007-02-13 09:40:00,64.25,64.28,64.17,64.19,29200.0,43.1738,43.194,43.12,43.1335,29200.0
2007-02-13 09:50:00,64.19,64.25,64.12,64.25,25300.0,43.1335,43.1738,43.0864,43.1738,25300.0
2007-02-13 10:00:00,64.26,64.31,64.22,64.23,19100.0,43.1805,43.2141,43.1536,43.1604,19100.0
2007-02-13 10:10:00,64.24,64.27,64.19,64.19,10500.0,43.1671,43.1872,43.1335,43.1335,10500.0
2007-02-13 10:20:00,64.19,64.23,64.15,64.22,22600.0,43.1335,43.1604,43.1066,43.1536,22600.0
2007-02-13 10:30:00,64.22,64.45,64.22,64.44,51200.0,43.1536,43.3082,43.1536,43.3015,51200.0
2007-02-13 10:40:00,64.44,64.45,64.35,64.41,48900.0,43.3015,43.3082,43.241,43.2813,48900.0
2007-02-13 10:50:00,64.42,64.57,64.4,64.53,24800.0,43.288,43.3888,43.2746,43.362,24800.0
2007-02-13 11:00:00,64.53,64.53,64.41,64.5,25300.0,43.362,43.362,43.2813,43.3418,25300.0
2007-02-13 11:10:00,64.51,64.7,64.48,64.64,36900.0,43.3485,43.4762,43.3284,43.4359,36900.0
2007-02-13 11:20:00,64.63,64.64,64.56,64.6,9800.0,43.4292,43.4359,43.3821,43.409,9800.0
2007-02-13 11:30:00,64.58,64.86,64.57,64.85,66900.0,43.3956,43.5837,43.3888,43.577,66900.0
2007-02-13 11:40:00,64.85,64.96,64.79,64.96,32600.0,43.577,43.6509,43.5367,43.6509,32600.0
2007-02-13 11:50:00,64.94,64.94,64.74,64.79,39800.0,43.6375,43.6375,43.5031,43.5367,39800.0
2007-02-13 12:00:00,64.8,64.82,64.6,64.6,51800.0,43.5434,43.5568,43.409,43.409,51800.0
2007-02-13 12:10:00,64.58,64.58,64.42,64.56,37000.0,43.3956,43.3956,43.288,43.3821,37000.0
2007-02-13 12:20:00,64.6,64.6,64.48,64.5,14400.0,43.409,43.409,43.3284,43.3418,14400.0
2007-02-13 12:30:00,64.53,64.57,64.53,64.54,11300.0,43.362,43.3888,43.362,43.3687,11300.0
2007-02-13 12:40:00,64.54,64.75,64.54,64.65,54600.0,43.3687,43.5098,43.3687,43.4426,54600.0
2007-02-13 12:50:00,64.61,64.68,64.56,64.64,15500.0,43.4157,43.4627,43.3821,43.4359,15500.0
2007-02-13 13:00:00,64.65,64.8,64.65,64.72,27000.0,43.4426,43.5434,43.4426,43.4896,27000.0
2007-02-13 13:10:00,64.73,64.73,64.72,64.72,3400.0,43.4963,43.4963,43.4896,43.4896,3400.0
2007-02-13 13:20:00,64.73,64.73,64.65,64.72,16800.0,43.4963,43.4963,43.4426,43.4896,16800.0
2007-02-13 13:30:00,64.73,64.76,64.7,64.73,23800.0,43.4963,43.5165,43.4762,43.4963,23800.0
2007-02-13 13:40:00,64.73,64.81,64.7,64.71,49800.0,43.4963,43.5501,43.4762,43.4829,49800.0
2007-02-13 13:50:00,64.71,64.8,64.7,64.78,27000.0,43.4829,43.5434,43.4762,43.5299,27000.0
2007-02-13 14:00:00,64.77,64.77,64.73,64.75,17100.0,43.5232,43.5232,43.4963,43.5098,17100.0
2007-02-13 14:10:00,64.75,64.77,64.65,64.73,34800.0,43.5098,43.5232,43.4426,43.4963,34800.0
2007-02-13 14:20:00,64.76,64.78,64.72,64.72,14900.0,43.5165,43.5299,43.4896,43.4896,14900.0
2007-02-13 14:30:00,64.71,64.72,64.56,64.56,7300.0,43.4829,43.4896,43.3821,43.3821,7300.0
2007-02-13 14:40:00,64.56,64.61,64.53,64.57,19100.0,43.3821,43.4157,43.362,43.3888,19100.0
2007-02-13 14:50:00,64.57,64.58,64.57,64.57,15900.0,43.3888,43.3956,43.3888,43.3888,15900.0
2007-02-13 15:00:00,64.58,64.58,64.49,64.52,39900.0,43.3956,43.3956,43.3351,43.3552,39900.0
2007-02-13 15:10:00,64.54,64.54,64.43,64.46,21100.0,43.3687,43.3687,43.2948,43.3149,21100.0
2007-02-13 15:20:00,64.47,64.64,64.47,64.47,37700.0,43.3216,43.4359,43.3216,43.3216,37700.0
2007-02-13 15:30:00,64.48,64.67,64.47,64.59,89700.0,43.3284,43.456,43.3216,43.4023,89700.0
2007-02-13 15:40:00,64.6,64.66,64.52,64.54,42200.0,43.409,43.4493,43.3552,43.3687,42200.0
2007-02-13 15:50:00,64.53,64.64,64.53,64.6,57800.0,43.362,43.4359,43.362,43.409,57800.0
2007-02-14 09:30:00,64.52,64.93,64.47,64.91,36400.0,43.3552,43.6307,43.3216,43.6173,36400.0
2007-02-14 09:40:00,64.9,65.0,64.9,64.95,18700.0,43.6106,43.6778,43.6106,43.6442,18700.0
2007-02-14 09:50:00,64.95,64.97,64.73,64.85,22900.0,43.6442,43.6576,43.4963,43.577,22900.0
2007-02-14 10:00:00,64.85,65.05,64.85,65.0,79000.0,43.577,43.7114,43.577,43.6778,79000.0
2007-02-14 10:10:00,65.0,65.09,64.95,64.95,31300.0,43.6778,43.7383,43.6442,43.6442,31300.0
2007-02-14 10:20:00,64.96,65.0,64.93,64.95,15100.0,43.6509,43.6778,43.6307,43.6442,15100.0
2007-02-14 10:30:00,64.95,64.99,64.94,64.98,16400.0,43.6442,43.6711,43.6375,43.6643,16400.0
2007-02-14 10:40:00,64.98,65.03,64.96,64.97,29300.0,43.6643,43.6979,43.6509,43.6576,29300.0
2007-02-14 10:50:00,64.98,65.0,64.96,64.97,29700.0,43.6643,43.6778,43.6509,43.6576,29700.0
2007-02-14 11:00:00,64.97,65.0,64.95,64.98,25400.0,43.6576,43.6778,43.6442,43.6643,25400.0
2007-02-14 11:10:00,64.96,65.05,64.95,65.05,21300.0,43.6509,43.7114,43.6442,43.7114,21300.0
2007-02-14 11:20:00,65.05,65.06,64.98,65.0,23500.0,43.7114,43.7181,43.6643,43.6778,23500.0
2007-02-14 11:30:00,65.0,65.05,65.0,65.05,20700.0,43.6778,43.7114,43.6778,43.7114,20700.0
2007-02-14 11:40:00,65.05,65.2,65.05,65.2,35300.0,43.7114,43.8122,43.7114,43.8122,35300.0
2007-02-14 11:50:00,65.2,65.2,65.12,65.16,21600.0,43.8122,43.8122,43.7584,43.7853,21600.0
2007-02-14 12:00:00,65.16,65.2,65.13,65.18,30600.0,43.7853,43.8122,43.7651,43.7987,30600.0
2007-02-14 12:10:00,65.18,65.2,65.09,65.13,33500.0,43.7987,43.8122,43.7383,43.7651,33500.0
2007-02-14 12:20:00,65.14,65.24,65.14,65.21,14100.0,43.7719,43.8391,43.7719,43.8189,14100.0
2007-02-14 12:30:00,65.22,65.31,65.2,65.28,14900.0,43.8256,43.8861,43.8122,43.8659,14900.0
2007-02-14 12:40:00,65.28,65.28,65.21,65.24,15300.0,43.8659,43.8659,43.8189,43.8391,15300.0
2007-02-14 12:50:00,65.25,65.27,65.17,65.17,19200.0,43.8458,43.8592,43.792,43.792,19200.0
2007-02-14 13:00:00,65.17,65.18,65.05,65.08,26900.0,43.792,43.7987,43.7114,43.7315,26900.0
2007-02-14 13:10:00,65.09,65.1,65.07,65.08,12600.0,43.7383,43.745,43.7248,43.7315,12600.0
2007-02-14 13:20:00,65.05,65.21,65.0,65.14,40700.0,43.7114,43.8189,43.6778,43.7719,40700.0
2007-02-14 13:30:00,65.15,65.17,65.09,65.14,19300.0,43.7786,43.792,43.7383,43.7719,19300.0
2007-02-14 13:40:00,65.15,65.15,65.11,65.12,5800.0,43.7786,43.7786,43.7517,43.7584,5800.0
2007-02-14 13:50:00,65.12,65.13,65.05,65.08,9100.0,43.7584,43.7651,43.7114,43.7315,9100.0
2007-02-14 14:00:00,65.1,65.11,65.05,65.09,10200.0,43.745,43.7517,43.7114,43.7383,10200.0
2007-02-14 14:10:00,65.09,65.12,65.07,65.12,23800.0,43.7383,43.7584,43.7248,43.7584,23800.0
2007-02-14 14:20:00,65.12,65.12,65.09,65.09,14800.0,43.7584,43.7584,43.7383,43.7383,14800.0
2007-02-14 14:30:00,65.1,65.1,65.06,65.09,12300.0,43.745,43.745,43.7181,43.7383,12300.0
2007-02-14 14:40:00,65.09,65.19,65.05,65.11,26800.0,43.7383,43.8055,43.7114,43.7517,26800.0
2007-02-14 14:50:00,65.11,65.11,65.02,65.07,18000.0,43.7517,43.7517,43.6912,43.7248,18000.0
2007-02-14 15:00:00,65.07,65.14,65.07,65.09,21600.0,43.7248,43.7719,43.7248,43.7383,21600.0
2007-02-14 15:10:00,65.09,65.1,65.05,65.1,12300.0,43.7383,43.745,43.7114,43.745,12300.0
2007-02-14 15:20:00,65.1,65.13,65.07,65.12,25700.0,43.745,43.7651,43.7248,43.7584,25700.0
2007-02-14 15:30:00,65.11,65.16,65.07,65.15,18100.0,43.7517,43.7853,43.7248,43.7786,18100.0
2007-02-14 15:40:00,65.14,65.17,65.08,65.14,20000.0,43.7719,43.792,43.7315,43.7719,20000.0
2007-02-14 15:50:00,65.13,65.14,65.07,65.07,32600.0,43.7651,43.7719,43.7248,43.7248,32600.0
2007-02-15 09:30:00,64.88,64.92,64.66,64.66,17400.0,43.7913,43.8183,43.6428,43.6428,17400.0
2007-02-15 09:40:00,64.66,64.75,64.55,64.63,26300.0,43.6428,43.7036,43.5686,43.6226,26300.0
2007-02-15 09:50:00,64.61,64.76,64.56,64.75,16300.0,43.6091,43.7103,43.5753,43.7036,16300.0
2007-02-15 10:00:00,64.76,64.77,64.63,64.7,16700.0,43.7103,43.717,43.6226,43.6698,16700.0
2007-02-15 10:10:00,64.7,64.73,64.57,64.67,66500.0,43.6698,43.6901,43.5821,43.6496,66500.0
2007-02-15 10:20:00,64.67,64.67,64.58,64.63,37800.0,43.6496,43.6496,43.5888,43.6226,37800.0
2007-02-15 10:30:00,64.63,64.64,64.55,64.61,25800.0,43.6226,43.6293,43.5686,43.6091,25800.0
2007-02-15 10:40:00,64.58,64.68,64.53,64.53,42500.0,43.5888,43.6563,43.5551,43.5551,42500.0
2007-02-15 10:50:00,64.53,64.65,64.5,64.56,34000.0,43.5551,43.6361,43.5348,43.5753,34000.0
2007-02-15 11:00:00,64.57,64.64,64.55,64.6,25800.0,43.5821,43.6293,43.5686,43.6023,25800.0
2007-02-15 11:10:00,64.61,64.82,64.58,64.81,30800.0,43.6091,43.7508,43.5888,43.744,30800.0
2007-02-15 11:20:00,64.81,64.82,64.76,64.79,24400.0,43.744,43.7508,43.7103,43.7305,24400.0
2007-02-15 11:30:00,64.79,64.8,64.71,64.73,12200.0,43.7305,43.7373,43.6766,43.6901,12200.0
2007-02-15 11:40:00,64.73,64.73,64.64,64.65,21000.0,43.6901,43.6901,43.6293,43.6361,21000.0
2007-02-15 11:50:00,64.65,64.78,64.65,64.78,20800.0,43.6361,43.7238,43.6361,43.7238,20800.0
2007-02-15 12:00:00,64.77,64.78,64.7,64.71,20800.0,43.717,43.7238,43.6698,43.6766,20800.0
2007-02-15 12:10:00,64.7,64.71,64.66,64.67,14600.0,43.6698,43.6766,43.6428,43.6496,14600.0
2007-02-15 12:20:00,64.65,64.7,64.63,64.67,17300.0,43.6361,43.6698,43.6226,43.6496,17300.0
2007-02-15 12:30:00,64.66,64.81,64.66,64.81,34600.0,43.6428,43.744,43.6428,43.744,34600.0
2007-02-15 12:40:00,64.81,64.84,64.77,64.79,32100.0,43.744,43.7643,43.717,43.7305,32100.0
2007-02-15 12:50:00,64.79,64.79,64.71,64.75,22900.0,43.7305,43.7305,43.6766,43.7036,22900.0
2007-02-15 13:00:00,64.75,64.82,64.75,64.79,30500.0,43.7036,43.7508,43.7036,43.7305,30500.0
2007-02-15 13:10:00,64.8,64.8,64.71,64.75,14900.0,43.7373,43.7373,43.6766,43.7036,14900.0
2007-02-15 13:20:00,64.75,64.8,64.74,64.8,28200.0,43.7036,43.7373,43.6968,43.7373,28200.0
2007-02-15 13:30:00,64.79,64.82,64.77,64.79,9400.0,43.7305,43.7508,43.717,43.7305,9400.0
2007-02-15 13:40:00,64.79,64.85,64.78,64.85,17000.0,43.7305,43.771,43.7238,43.771,17000.0
2007-02-15 13:50:00,64.85,65.03,64.84,65.01,23100.0,43.771,43.8925,43.7643,43.879,23100.0
2007-02-15 14:00:00,65.01,65.01,64.98,65.01,30300.0,43.879,43.879,43.8588,43.879,30300.0
2007-02-15 14:10:00,65.02,65.19,65.01,65.12,26300.0,43.8858,44.0005,43.879,43.9533,26300.0
2007-02-15 14:20:00,65.09,65.1,64.87,64.88,24900.0,43.933,43.9398,43.7845,43.7913,24900.0
2007-02-15 14:30:00,64.87,64.92,64.85,64.9,21700.0,43.7845,43.8183,43.771,43.8048,21700.0
2007-02-15 14:40:00,64.9,64.96,64.89,64.94,19300.0,43.8048,43.8453,43.798,43.8318,19300.0
2007-02-15 14:50:00,64.94,65.02,64.93,64.94,26300.0,43.8318,43.8858,43.825,43.8318,26300.0
2007-02-15 15:00:00,64.94,65.0,64.92,65.0,55500.0,43.8318,43.8723,43.8183,43.8723,55500.0
2007-02-15 15:10:00,65.0,65.07,65.0,65.07,18500.0,43.8723,43.9195,43.8723,43.9195,18500.0
2007-02-15 15:20:00,65.06,65.26,65.06,65.22,49100.0,43.9128,44.0478,43.9128,44.0208,49100.0
2007-02-15 15:30:00,65.22,65.23,65.13,65.21,37500.0,44.0208,44.0275,43.96,44.014,37500.0
2007-02-15 15:40:00,65.21,65.26,65.17,65.19,42600.0,44.014,44.0478,43.987,44.0005,42600.0
2007-02-15 15:50:00,65.18,65.26,65.11,65.14,83500.0,43.9938,44.0478,43.9465,43.9668,83500.0
2007-02-16 09:30:00,64.75,65.11,64.56,65.11,101900.0,43.7036,43.9465,43.5753,43.9465,101900.0
2007-02-16 09:40:00,65.12,65.23,64.87,64.92,35800.0,43.9533,44.0275,43.7845,43.8183,35800.0
2007-02-16 09:50:00,64.92,64.92,64.83,64.83,30500.0,43.8183,43.8183,43.7575,43.7575,30500.0
2007-02-16 10:00:00,64.83,64.91,64.82,64.91,24400.0,43.7575,43.8115,43.7508,43.8115,24400.0
2007-02-16 10:10:00,64.91,64.92,64.83,64.87,35300.0,43.8115,43.8183,43.7575,43.7845,35300.0
2007-02-16 10:20:00,64.87,64.89,64.8,64.86,26400.0,43.7845,43.798,43.7373,43.7778,26400.0
2007-02-16 10:30:00,64.87,64.91,64.87,64.9,19300.0,43.7845,43.8115,43.7845,43.8048,19300.0
2007-02-16 10:40:00,64.91,64.98,64.84,64.98,11500.0,43.8115,43.8588,43.7643,43.8588,11500.0
2007-02-16 10:50:00,64.97,65.02,64.94,64.94,9700.0,43.852,43.8858,43.8318,43.8318,9700.0
2007-02-16 11:00:00,64.94,64.95,64.85,64.86,10500.0,43.8318,43.8385,43.771,43.7778,10500.0
2007-02-16 11:10:00,64.86,64.88,64.73,64.74,17600.0,43.7778,43.7913,43.6901,43.6968,17600.0
2007-02-16 11:20:00,64.75,64.75,64.65,64.65,13200.0,43.7036,43.7036,43.6361,43.6361,13200.0
2007-02-16 11:30:00,64.65,64.66,64.54,64.56,17600.0,43.6361,43.6428,43.5618,43.5753,17600.0
2007-02-16 11:40:00,64.56,64.59,64.51,64.53,16300.0,43.5753,43.5956,43.5416,43.5551,16300.0
2007-02-16 11:50:00,64.54,64.56,64.42,64.48,34200.0,43.5618,43.5753,43.4808,43.5213,34200.0
2007-02-16 12:00:00,64.48,64.52,64.48,64.5,128900.0,43.5213,43.5483,43.5213,43.5348,128900.0
2007-02-16 12:10:00,64.5,64.51,64.49,64.5,6600.0,43.5348,43.5416,43.5281,43.5348,6600.0
2007-02-16 12:20:00,64.49,64.5,64.4,64.4,28800.0,43.5281,43.5348,43.4673,43.4673,28800.0
2007-02-16 12:30:00,64.4,64.41,64.33,64.35,10200.0,43.4673,43.4741,43.4201,43.4336,10200.0
2007-02-16 12:40:00,64.35,64.42,64.35,64.41,8900.0,43.4336,43.4808,43.4336,43.4741,8900.0
2007-02-16 12:50:00,64.41,64.43,64.41,64.42,4300.0,43.4741,43.4876,43.4741,43.4808,4300.0
2007-02-16 13:00:00,64.43,64.45,64.43,64.44,9800.0,43.4876,43.5011,43.4876,43.4943,9800.0
2007-02-16 13:10:00,64.44,64.44,64.39,64.41,24200.0,43.4943,43.4943,43.4606,43.4741,24200.0
2007-02-16 13:20:00,64.41,64.46,64.4,64.43,16300.0,43.4741,43.5078,43.4673,43.4876,16300.0
2007-02-16 13:30:00,64.43,64.46,64.35,64.36,15500.0,43.4876,43.5078,43.4336,43.4403,15500.0
2007-02-16 13:40:00,64.36,64.37,64.33,64.35,8300.0,43.4403,43.4471,43.4201,43.4336,8300.0
2007-02-16 13:50:00,64.35,64.56,64.35,64.49,44700.0,43.4336,43.5753,43.4336,43.5281,44700.0
2007-02-16 14:00:00,64.49,64.58,64.47,64.58,11600.0,43.5281,43.5888,43.5146,43.5888,11600.0
2007-02-16 14:10:00,64.58,64.61,64.58,64.59,6800.0,43.5888,43.6091,43.5888,43.5956,6800.0
2007-02-16 14:20:00,64.58,64.58,64.54,64.54,6500.0,43.5888,43.5888,43.5618,43.5618,6500.0
2007-02-16 14:30:00,64.53,64.53,64.5,64.51,23000.0,43.5551,43.5551,43.5348,43.5416,23000.0
2007-02-16 14:40:00,64.51,64.53,64.5,64.53,13500.0,43.5416,43.5551,43.5348,43.5551,13500.0
2007-02-16 14:50:00,64.53,64.55,64.52,64.55,10500.0,43.5551,43.5686,43.5483,43.5686,10500.0
2007-02-16 15:00:00,64.55,64.55,64.5,64.51,9300.0,43.5686,43.5686,43.5348,43.5416,9300.0
2007-02-16 15:10:00,64.51,64.52,64.46,64.52,24000.0,43.5416,43.5483,43.5078,43.5483,24000.0
2007-02-16 15:20:00,64.51,64.61,64.51,64.61,27000.0,43.5416,43.6091,43.5416,43.6091,27000.0
2007-02-16 15:30:00,64.61,64.65,64.58,64.63,19300.0,43.6091,43.6361,43.5888,43.6226,19300.0
2007-02-16 15:40:00,64.63,64.65,64.62,64.64,20000.0,43.6226,43.6361,43.6158,43.6293,20000.0
2007-02-16 15:50:00,64.64,64.64,64.56,64.63,61300.0,43.6293,43.6293,43.5753,43.6226,61300.0
2007-02-20 09:30:00,64.65,64.73,64.55,64.59,35100.0,43.6361,43.6901,43.5686,43.5956,35100.0
2007-02-20 09:40:00,64.59,64.7,64.54,64.66,35200.0,43.5956,43.6698,43.5618,43.6428,35200.0
2007-02-20 09:50:00,64.67,64.67,64.44,64.51,45700.0,43.6496,43.6496,43.4943,43.5416,45700.0
2007-02-20 10:00:00,64.51,64.53,64.34,64.5,29900.0,43.5416,43.5551,43.4268,43.5348,29900.0
2007-02-20 10:10:00,64.5,64.5,64.25,64.38,27900.0,43.5348,43.5348,43.3661,43.4538,27900.0
2007-02-20 10:20:00,64.38,64.53,64.38,64.49,17900.0,43.4538,43.5551,43.4538,43.5281,17900.0
2007-02-20 10:30:00,64.49,64.6,64.49,64.59,17300.0,43.5281,43.6023,43.5281,43.5956,17300.0
2007-02-20 10:40:00,64.58,64.58,64.54,64.57,11300.0,43.5888,43.5888,43.5618,43.5821,11300.0
2007-02-20 10:50:00,64.57,64.6,64.52,64.54,14700.0,43.5821,43.6023,43.5483,43.5618,14700.0
2007-02-20 11:00:00,64.52,64.59,64.52,64.59,11400.0,43.5483,43.5956,43.5483,43.5956,11400.0
2007-02-20 11:10:00,64.59,64.75,64.55,64.73,40300.0,43.5956,43.7036,43.5686,43.6901,40300.0
2007-02-20 11:20:00,64.75,64.91,64.74,64.88,24400.0,43.7036,43.8115,43.6968,43.7913,24400.0
2007-02-20 11:30:00,64.89,64.98,64.88,64.88,19200.0,43.798,43.8588,43.7913,43.7913,19200.0
2007-02-20 11:40:00,64.88,64.91,64.86,64.88,6800.0,43.7913,43.8115,43.7778,43.7913,6800.0
2007-02-20 11:50:00,64.87,64.89,64.76,64.77,12000.0,43.7845,43.798,43.7103,43.717,12000.0
2007-02-20 12:00:00,64.76,64.92,64.75,64.89,18700.0,43.7103,43.8183,43.7036,43.798,18700.0
2007-02-20 12:10:00,64.89,64.9,64.82,64.82,14600.0,43.798,43.8048,43.7508,43.7508,14600.0
2007-02-20 12:20:00,64.83,64.83,64.75,64.79,11500.0,43.7575,43.7575,43.7036,43.7305,11500.0
2007-02-20 12:30:00,64.79,64.85,64.75,64.85,14000.0,43.7305,43.771,43.7036,43.771,14000.0
2007-02-20 12:40:00,64.84,64.84,64.8,64.81,7600.0,43.7643,43.7643,43.7373,43.744,7600.0
2007-02-20 12:50:00,64.79,64.8,64.78,64.79,5200.0,43.7305,43.7373,43.7238,43.7305,5200.0
2007-02-20 13:00:00,64.79,64.82,64.77,64.77,8900.0,43.7305,43.7508,43.717,43.717,8900.0
2007-02-20 13:10:00,64.78,64.8,64.73,64.74,13400.0,43.7238,43.7373,43.6901,43.6968,13400.0
2007-02-20 13:20:00,64.75,64.8,64.7,64.8,15400.0,43.7036,43.7373,43.6698,43.7373,15400.0
2007-02-20 13:30:00,64.8,64.81,64.78,64.79,7400.0,43.7373,43.744,43.7238,43.7305,7400.0
2007-02-20 13:40:00,64.81,64.81,64.79,64.79,5800.0,43.744,43.744,43.7305,43.7305,5800.0
2007-02-20 13:50:00,64.78,64.81,64.73,64.76,9800.0,43.7238,43.744,43.6901,43.7103,9800.0
2007-02-20 14:00:00,64.77,64.77,64.67,64.69,9300.0,43.717,43.717,43.6496,43.6631,9300.0
2007-02-20 14:10:00,64.69,64.78,64.69,64.75,9600.0,43.6631,43.7238,43.6631,43.7036,9600.0
2007-02-20 14:20:00,64.75,64.76,64.69,64.74,17600.0,43.7036,43.7103,43.6631,43.6968,17600.0
2007-02-20 14:30:00,64.74,64.78,64.74,64.74,7900.0,43.6968,43.7238,43.6968,43.6968,7900.0
2007-02-20 14:40:00,64.75,64.8,64.74,64.75,17900.0,43.7036,43.7373,43.6968,43.7036,17900.0
2007-02-20 14:50:00,64.75,64.75,64.73,64.74,12300.0,43.7036,43.7036,43.6901,43.6968,12300.0
2007-02-20 15:00:00,64.74,64.8,64.74,64.8,17600.0,43.6968,43.7373,43.6968,43.7373,17600.0
2007-02-20 15:10:00,64.79,64.82,64.76,64.81,16200.0,43.7305,43.7508,43.7103,43.744,16200.0
2007-02-20 15:20:00,64.8,64.81,64.76,64.76,26600.0,43.7373,43.744,43.7103,43.7103,26600.0
2007-02-20 15:30:00,64.75,64.81,64.73,64.8,26600.0,43.7036,43.744,43.6901,43.7373,26600.0
2007-02-20 15:40:00,64.8,64.81,64.7,64.75,33900.0,43.7373,43.744,43.6698,43.7036,33900.0
2007-02-20 15:50:00,64.75,64.8,64.69,64.78,38000.0,43.7036,43.7373,43.6631,43.7238,38000.0
2007-02-21 09:30:00,64.64,64.64,64.5,64.52,10700.0,43.6293,43.6293,43.5348,43.5483,10700.0
2007-02-21 09:40:00,64.5,64.52,64.36,64.39,18500.0,43.5348,43.5483,43.4403,43.4606,18500.0
2007-02-21 09:50:00,64.36,64.5,64.31,64.42,21500.0,43.4403,43.5348,43.4066,43.4808,21500.0
2007-02-21 10:00:00,64.43,64.6,64.41,64.55,20200.0,43.4876,43.6023,43.4741,43.5686,20200.0
2007-02-21 10:10:00,64.55,64.65,64.55,64.56,15800.0,43.5686,43.6361,43.5686,43.5753,15800.0
2007-02-21 10:20:00,64.57,64.57,64.47,64.51,18700.0,43.5821,43.5821,43.5146,43.5416,18700.0
2007-02-21 10:30:00,64.5,64.52,64.39,64.4,43100.0,43.5348,43.5483,43.4606,43.4673,43100.0
2007-02-21 10:40:00,64.4,64.57,64.38,64.57,17000.0,43.4673,43.5821,43.4538,43.5821,17000.0
2007-02-21 10:50:00,64.57,64.62,64.57,64.58,20400.0,43.5821,43.6158,43.5821,43.5888,20400.0
2007-02-21 11:00:00,64.58,64.59,64.5,64.5,27200.0,43.5888,43.5956,43.5348,43.5348,27200.0
2007-02-21 11:10:00,64.5,64.73,64.49,64.73,27100.0,43.5348,43.6901,43.5281,43.6901,27100.0
2007-02-21 11:20:00,64.73,64.76,64.51,64.54,31600.0,43.6901,43.7103,43.5416,43.5618,31600.0
2007-02-21 11:30:00,64.53,64.55,64.48,64.5,18800.0,43.5551,43.5686,43.5213,43.5348,18800.0
2007-02-21 11:40:00,64.51,64.54,64.47,64.52,26700.0,43.5416,43.5618,43.5146,43.5483,26700.0
2007-02-21 11:50:00,64.52,64.68,64.52,64.61,33700.0,43.5483,43.6563,43.5483,43.6091,33700.0
2007-02-21 12:00:00,64.59,64.65,64.53,64.56,20800.0,43.5956,43.6361,43.5551,43.5753,20800.0
2007-02-21 12:10:00,64.56,64.59,64.53,64.58,42300.0,43.5753,43.5956,43.5551,43.5888,42300.0
2007-02-21 12:20:00,64.58,64.64,64.58,64.64,30600.0,43.5888,43.6293,43.5888,43.6293,30600.0
2007-02-21 12:30:00,64.63,64.66,64.63,64.64,23200.0,43.6226,43.6428,43.6226,43.6293,23200.0
2007-02-21 12:40:00,64.63,64.65,64.56,64.57,17500.0,43.6226,43.6361,43.5753,43.5821,17500.0
2007-02-21 12:50:00,64.56,64.61,64.54,64.55,25500.0,43.5753,43.6091,43.5618,43.5686,25500.0
2007-02-21 13:00:00,64.54,64.6,64.54,64.58,20200.0,43.5618,43.6023,43.5618,43.5888,20200.0
2007-02-21 13:10:00,64.58,64.59,64.56,64.56,20100.0,43.5888,43.5956,43.5753,43.5753,20100.0
2007-02-21 13:20:00,64.56,64.61,64.56,64.58,22300.0,43.5753,43.6091,43.5753,43.5888,22300.0
2007-02-21 13:30:00,64.57,64.58,64.5,64.5,23100.0,43.5821,43.5888,43.5348,43.5348,23100.0
2007-02-21 13:40:00,64.5,64.5,64.42,64.45,26000.0,43.5348,43.5348,43.4808,43.5011,26000.0
2007-02-21 13:50:00,64.46,64.54,64.46,64.47,39500.0,43.5078,43.5618,43.5078,43.5146,39500.0
2007-02-21 14:00:00,64.46,64.5,64.38,64.49,25800.0,43.5078,43.5348,43.4538,43.5281,25800.0
2007-02-21 14:10:00,64.5,64.6,64.49,64.51,33900.0,43.5348,43.6023,43.5281,43.5416,33900.0
2007-02-21 14:20:00,64.51,64.54,64.44,64.46,61400.0,43.5416,43.5618,43.4943,43.5078,61400.0
2007-02-21 14:30:00,64.46,64.52,64.45,64.5,40500.0,43.5078,43.5483,43.5011,43.5348,40500.0
2007-02-21 14:40:00,64.49,64.51,64.48,64.49,24600.0,43.5281,43.5416,43.5213,43.5281,24600.0
2007-02-21 14:50:00,64.5,64.51,64.48,64.5,26700.0,43.5348,43.5416,43.5213,43.5348,26700.0
2007-02-21 15:00:00,64.5,64.5,64.47,64.48,16800.0,43.5348,43.5348,43.5146,43.5213,16800.0
2007-02-21 15:10:00,64.48,64.49,64.42,64.42,19500.0,43.5213,43.5281,43.4808,43.4808,19500.0
2007-02-21 15:20:00,64.42,64.45,64.41,64.43,34000.0,43.4808,43.5011,43.4741,43.4876,34000.0
2007-02-21 15:30:00,64.44,64.47,64.43,64.47,28600.0,43.4943,43.5146,43.4876,43.5146,28600.0
2007-02-21 15:40:00,64.47,64.47,64.42,64.43,46400.0,43.5146,43.5146,43.4808,43.4876,46400.0
2007-02-21 15:50:00,64.42,64.48,64.4,64.46,63500.0,43.4808,43.5213,43.4673,43.5078,63500.0
2007-02-22 09:30:00,64.6,64.95,64.5,64.67,45300.0,43.6023,43.8385,43.5348,43.6496,45300.0
2007-02-22 09:40:00,64.66,64.88,64.64,64.87,32100.0,43.6428,43.7913,43.6293,43.7845,32100.0
2007-02-22 09:50:00,64.89,65.08,64.89,64.94,27900.0,43.798,43.9263,43.798,43.8318,27900.0
2007-02-22 10:00:00,64.94,64.99,64.93,64.97,20500.0,43.8318,43.8655,43.825,43.852,20500.0
2007-02-22 10:10:00,64.96,64.96,64.6,64.69,36200.0,43.8453,43.8453,43.6023,43.6631,36200.0
2007-02-22 10:20:00,64.7,64.81,64.61,64.62,33800.0,43.6698,43.744,43.6091,43.6158,33800.0
2007-02-22 10:30:00,64.61,64.63,64.44,64.47,32300.0,43.6091,43.6226,43.4943,43.5146,32300.0
2007-02-22 10:40:00,64.45,64.56,64.42,64.55,65700.0,43.5011,43.5753,43.4808,43.5686,65700.0
2007-02-22 10:50:00,64.58,64.9,64.58,64.82,31900.0,43.5888,43.8048,43.5888,43.7508,31900.0
2007-02-22 11:00:00,64.81,64.81,64.66,64.67,17700.0,43.744,43.744,43.6428,43.6496,17700.0
2007-02-22 11:10:00,64.68,64.71,64.45,64.45,31400.0,43.6563,43.6766,43.5011,43.5011,31400.0
2007-02-22 11:20:00,64.45,64.5,64.45,64.47,44200.0,43.5011,43.5348,43.5011,43.5146,44200.0
2007-02-22 11:30:00,64.47,64.51,64.45,64.5,59800.0,43.5146,43.5416,43.5011,43.5348,59800.0
2007-02-22 11:40:00,64.49,64.5,64.45,64.49,18300.0,43.5281,43.5348,43.5011,43.5281,18300.0
2007-02-22 11:50:00,64.48,64.65,64.48,64.63,16500.0,43.5213,43.6361,43.5213,43.6226,16500.0
2007-02-22 12:00:00,64.63,64.74,64.63,64.67,7700.0,43.6226,43.6968,43.6226,43.6496,7700.0
2007-02-22 12:10:00,64.67,64.78,64.66,64.78,20400.0,43.6496,43.7238,43.6428,43.7238,20400.0
2007-02-22 12:20:00,64.78,64.81,64.74,64.79,20500.0,43.7238,43.744,43.6968,43.7305,20500.0
2007-02-22 12:30:00,64.81,65.0,64.78,64.95,41200.0,43.744,43.8723,43.7238,43.8385,41200.0
2007-02-22 12:40:00,64.95,64.98,64.95,64.96,7000.0,43.8385,43.8588,43.8385,43.8453,7000.0
2007-02-22 12:50:00,64.96,64.96,64.93,64.93,6400.0,43.8453,43.8453,43.825,43.825,6400.0
2007-02-22 13:00:00,64.92,64.92,64.84,64.88,19600.0,43.8183,43.8183,43.7643,43.7913,19600.0
2007-02-22 13:10:00,64.86,64.91,64.85,64.91,21100.0,43.7778,43.8115,43.771,43.8115,21100.0
2007-02-22 13:20:00,64.91,64.98,64.89,64.89,20400.0,43.8115,43.8588,43.798,43.798,20400.0
2007-02-22 13:30:00,64.89,64.93,64.89,64.91,15400.0,43.798,43.825,43.798,43.8115,15400.0
2007-02-22 13:40:00,64.91,64.91,64.84,64.86,9700.0,43.8115,43.8115,43.7643,43.7778,9700.0
2007-02-22 13:50:00,64.86,64.96,64.82,64.96,26300.0,43.7778,43.8453,43.7508,43.8453,26300.0
2007-02-22 14:00:00,64.94,65.0,64.88,64.93,14600.0,43.8318,43.8723,43.7913,43.825,14600.0
2007-02-22 14:10:00,64.93,64.96,64.9,64.91,8400.0,43.825,43.8453,43.8048,43.8115,8400.0
2007-02-22 14:20:00,64.9,64.97,64.9,64.94,20300.0,43.8048,43.852,43.8048,43.8318,20300.0
2007-02-22 14:30:00,64.94,64.96,64.9,64.95,27300.0,43.8318,43.8453,43.8048,43.8385,27300.0
2007-02-22 14:40:00,64.92,64.95,64.84,64.86,20800.0,43.8183,43.8385,43.7643,43.7778,20800.0
2007-02-22 14:50:00,64.86,64.92,64.84,64.84,21600.0,43.7778,43.8183,43.7643,43.7643,21600.0
2007-02-22 15:00:00,64.84,64.87,64.75,64.87,24600.0,43.7643,43.7845,43.7036,43.7845,24600.0
2007-02-22 15:10:00,64.84,64.86,64.82,64.86,39200.0,43.7643,43.7778,43.7508,43.7778,39200.0
2007-02-22 15:20:00,64.86,64.88,64.83,64.85,36500.0,43.7778,43.7913,43.7575,43.771,36500.0
2007-02-22 15:30:00,64.85,64.87,64.83,64.86,30500.0,43.771,43.7845,43.7575,43.7778,30500.0
2007-02-22 15:40:00,64.85,64.85,64.76,64.76,30000.0,43.771,43.771,43.7103,43.7103,30000.0
2007-02-22 15:50:00,64.76,64.81,64.74,64.81,64100.0,43.7103,43.744,43.6968,43.744,64100.0
2007-02-23 09:30:00,64.52,64.71,64.48,64.61,45900.0,43.5483,43.6766,43.5213,43.6091,45900.0
2007-02-23 09:40:00,64.61,64.61,64.4,64.4,24700.0,43.6091,43.6091,43.4673,43.4673,24700.0
2007-02-23 09:50:00,64.4,64.43,64.23,64.23,17300.0,43.4673,43.4876,43.3526,43.3526,17300.0
2007-02-23 10:00:00,64.21,64.28,64.04,64.27,38500.0,43.3391,43.3863,43.2243,43.3796,38500.0
2007-02-23 10:10:00,64.28,64.35,64.22,64.3,13900.0,43.3863,43.4336,43.3458,43.3998,13900.0
2007-02-23 10:20:00,64.28,64.28,64.23,64.25,31000.0,43.3863,43.3863,43.3526,43.3661,31000.0
2007-02-23 10:30:00,64.24,64.29,64.17,64.25,32700.0,43.3593,43.3931,43.3121,43.3661,32700.0
2007-02-23 10:40:00,64.26,64.32,64.18,64.29,28800.0,43.3728,43.4133,43.3188,43.3931,28800.0
2007-02-23 10:50:00,64.29,64.33,64.25,64.26,19600.0,43.3931,43.4201,43.3661,43.3728,19600.0
2007-02-23 11:00:00,64.27,64.28,64.21,64.22,13800.0,43.3796,43.3863,43.3391,43.3458,13800.0
2007-02-23 11:10:00,64.22,64.26,64.21,64.24,17300.0,43.3458,43.3728,43.3391,43.3593,17300.0
2007-02-23 11:20:00,64.23,64.23,64.21,64.21,11300.0,43.3526,43.3526,43.3391,43.3391,11300.0
2007-02-23 11:30:00,64.21,64.38,64.21,64.38,37000.0,43.3391,43.4538,43.3391,43.4538,37000.0
2007-02-23 11:40:00,64.38,64.4,64.31,64.33,22600.0,43.4538,43.4673,43.4066,43.4201,22600.0
2007-02-23 11:50:00,64.31,64.4,64.31,64.33,7200.0,43.4066,43.4673,43.4066,43.4201,7200.0
2007-02-23 12:00:00,64.32,64.34,64.25,64.26,22900.0,43.4133,43.4268,43.3661,43.3728,22900.0
2007-02-23 12:10:00,64.25,64.31,64.21,64.3,18100.0,43.3661,43.4066,43.3391,43.3998,18100.0
2007-02-23 12:20:00,64.31,64.38,64.31,64.32,14700.0,43.4066,43.4538,43.4066,43.4133,14700.0
2007-02-23 12:30:00,64.31,64.31,64.21,64.21,9300.0,43.4066,43.4066,43.3391,43.3391,9300.0
2007-02-23 12:40:00,64.22,64.23,64.09,64.16,26200.0,43.3458,43.3526,43.2581,43.3053,26200.0
2007-02-23 12:50:00,64.16,64.27,64.16,64.27,23100.0,43.3053,43.3796,43.3053,43.3796,23100.0
2007-02-23 13:00:00,64.28,64.33,64.28,64.33,13200.0,43.3863,43.4201,43.3863,43.4201,13200.0
2007-02-23 13:10:00,64.33,64.35,64.31,64.31,9000.0,43.4201,43.4336,43.4066,43.4066,9000.0
2007-02-23 13:20:00,64.34,64.42,64.33,64.34,25500.0,43.4268,43.4808,43.4201,43.4268,25500.0
2007-02-23 13:30:00,64.34,64.38,64.32,64.36,16400.0,43.4268,43.4538,43.4133,43.4403,16400.0
2007-02-23 13:40:00,64.37,64.41,64.36,64.41,17000.0,43.4471,43.4741,43.4403,43.4741,17000.0
2007-02-23 13:50:00,64.4,64.44,64.4,64.44,31400.0,43.4673,43.4943,43.4673,43.4943,31400.0
2007-02-23 14:00:00,64.43,64.47,64.38,64.44,22300.0,43.4876,43.5146,43.4538,43.4943,22300.0
2007-02-23 14:10:00,64.44,64.45,64.42,64.42,23600.0,43.4943,43.5011,43.4808,43.4808,23600.0
2007-02-23 14:20:00,64.42,64.47,64.41,64.45,14800.0,43.4808,43.5146,43.4741,43.5011,14800.0
2007-02-23 14:30:00,64.45,64.57,64.44,64.5,22700.0,43.5011,43.5821,43.4943,43.5348,22700.0
2007-02-23 14:40:00,64.49,64.5,64.43,64.45,14400.0,43.5281,43.5348,43.4876,43.5011,14400.0
2007-02-23 14:50:00,64.45,64.47,64.43,64.44,15500.0,43.5011,43.5146,43.4876,43.4943,15500.0
2007-02-23 15:00:00,64.45,64.48,64.41,64.41,16700.0,43.5011,43.5213,43.4741,43.4741,16700.0
2007-02-23 15:10:00,64.4,64.47,64.39,64.43,18900.0,43.4673,43.5146,43.4606,43.4876,18900.0
2007-02-23 15:20:00,64.43,64.46,64.37,64.38,18400.0,43.4876,43.5078,43.4471,43.4538,18400.0
2007-02-23 15:30:00,64.38,64.38,64.32,64.32,31500.0,43.4538,43.4538,43.4133,43.4133,31500.0
2007-02-23 15:40:00,64.33,64.38,64.29,64.29,34300.0,43.4201,43.4538,43.3931,43.3931,34300.0
2007-02-23 15:50:00,64.3,64.41,64.29,64.37,43200.0,43.3998,43.4741,43.3931,43.4471,43200.0
2007-02-26 09:30:00,64.29,64.34,64.15,64.24,20100.0,43.3931,43.4268,43.2986,43.3593,20100.0
2007-02-26 09:40:00,64.2,64.2,63.86,64.16,33800.0,43.3323,43.3323,43.1028,43.3053,33800.0
2007-02-26 09:50:00,64.17,64.21,64.04,64.07,34100.0,43.3121,43.3391,43.2243,43.2446,34100.0
2007-02-26 10:00:00,64.08,64.23,63.96,64.08,41900.0,43.2513,43.3526,43.1703,43.2513,41900.0
2007-02-26 10:10:00,64.08,64.08,63.81,63.82,22600.0,43.2513,43.2513,43.0691,43.0758,22600.0
2007-02-26 10:20:00,63.85,64.0,63.8,63.92,44500.0,43.0961,43.1973,43.0623,43.1433,44500.0
2007-02-26 10:30:00,63.91,63.92,63.65,63.67,31500.0,43.1366,43.1433,42.9611,42.9746,31500.0
2007-02-26 10:40:00,63.66,63.81,63.66,63.79,24900.0,42.9678,43.0691,42.9678,43.0556,24900.0
2007-02-26 10:50:00,63.79,63.83,63.62,63.64,29000.0,43.0556,43.0826,42.9408,42.9543,29000.0
2007-02-26 11:00:00,63.64,63.71,63.55,63.71,23600.0,42.9543,43.0016,42.8936,43.0016,23600.0
2007-02-26 11:10:00,63.7,63.73,63.63,63.71,42300.0,42.9948,43.0151,42.9476,43.0016,42300.0
2007-02-26 11:20:00,63.71,63.74,63.7,63.74,52400.0,43.0016,43.0218,42.9948,43.0218,52400.0
2007-02-26 11:30:00,63.73,63.76,63.71,63.74,7400.0,43.0151,43.0353,43.0016,43.0218,7400.0
2007-02-26 11:40:00,63.75,63.75,63.63,63.64,13200.0,43.0286,43.0286,42.9476,42.9543,13200.0
2007-02-26 11:50:00,63.64,63.8,63.64,63.8,27200.0,42.9543,43.0623,42.9543,43.0623,27200.0
2007-02-26 12:00:00,63.81,63.87,63.81,63.82,19600.0,43.0691,43.1096,43.0691,43.0758,19600.0
2007-02-26 12:10:00,63.82,63.83,63.74,63.76,14900.0,43.0758,43.0826,43.0218,43.0353,14900.0
2007-02-26 12:20:00,63.76,63.81,63.7,63.7,31600.0,43.0353,43.0691,42.9948,42.9948,31600.0
2007-02-26 12:30:00,63.7,63.71,63.58,63.64,23100.0,42.9948,43.0016,42.9138,42.9543,23100.0
2007-02-26 12:40:00,63.65,63.66,63.53,63.61,29300.0,42.9611,42.9678,42.8801,42.9341,29300.0
2007-02-26 12:50:00,63.6,63.61,63.37,63.38,34400.0,42.9273,42.9341,42.7721,42.7789,34400.0
2007-02-26 13:00:00,63.38,63.46,63.38,63.44,18200.0,42.7789,42.8329,42.7789,42.8194,18200.0
2007-02-26 13:10:00,63.45,63.51,63.45,63.47,15900.0,42.8261,42.8666,42.8261,42.8396,15900.0
2007-02-26 13:20:00,63.46,63.5,63.42,63.44,60400.0,42.8329,42.8599,42.8059,42.8194,60400.0
2007-02-26 13:30:00,63.44,63.47,63.42,63.42,20100.0,42.8194,42.8396,42.8059,42.8059,20100.0
2007-02-26 13:40:00,63.41,63.45,63.35,63.39,19500.0,42.7991,42.8261,42.7586,42.7856,19500.0
2007-02-26 13:50:00,63.39,63.48,63.39,63.43,28800.0,42.7856,42.8464,42.7856,42.8126,28800.0
2007-02-26 14:00:00,63.44,63.44,63.39,63.43,16400.0,42.8194,42.8194,42.7856,42.8126,16400.0
2007-02-26 14:10:00,63.43,63.49,63.42,63.47,32000.0,42.8126,42.8531,42.8059,42.8396,32000.0
2007-02-26 14:20:00,63.49,63.58,63.49,63.56,29400.0,42.8531,42.9138,42.8531,42.9004,29400.0
2007-02-26 14:30:00,63.56,63.6,63.55,63.56,12100.0,42.9004,42.9273,42.8936,42.9004,12100.0
2007-02-26 14:40:00,63.56,63.58,63.5,63.5,10200.0,42.9004,42.9138,42.8599,42.8599,10200.0
2007-02-26 14:50:00,63.51,63.54,63.44,63.45,18000.0,42.8666,42.8869,42.8194,42.8261,18000.0
2007-02-26 15:00:00,63.46,63.52,63.41,63.41,13500.0,42.8329,42.8734,42.7991,42.7991,13500.0
2007-02-26 15:10:00,63.42,63.42,63.33,63.34,35000.0,42.8059,42.8059,42.7451,42.7519,35000.0
2007-02-26 15:20:00,63.33,63.37,63.29,63.34,36800.0,42.7451,42.7721,42.7181,42.7519,36800.0
2007-02-26 15:30:00,63.34,63.4,63.32,63.4,43800.0,42.7519,42.7924,42.7384,42.7924,43800.0
2007-02-26 15:40:00,63.4,63.58,63.33,63.56,55100.0,42.7924,42.9138,42.7451,42.9004,55100.0
2007-02-26 15:50:00,63.56,63.57,63.43,63.54,73500.0,42.9004,42.9071,42.8126,42.8869,73500.0
2007-02-27 09:30:00,63.0,63.0,62.15,62.25,35100.0,42.5224,42.5224,41.9487,42.0162,35100.0
2007-02-27 09:40:00,62.26,62.55,62.25,62.3,77100.0,42.0229,42.2186,42.0162,42.0499,77100.0
2007-02-27 09:50:00,62.31,62.8,62.3,62.79,46500.0,42.0567,42.3874,42.0499,42.3806,46500.0
2007-02-27 10:00:00,62.8,63.05,62.71,62.88,74600.0,42.3874,42.5561,42.3266,42.4414,74600.0
2007-02-27 10:10:00,62.91,62.98,62.75,62.76,27500.0,42.4616,42.5089,42.3536,42.3604,27500.0
2007-02-27 10:20:00,62.8,62.95,62.75,62.94,28200.0,42.3874,42.4886,42.3536,42.4819,28200.0
2007-02-27 10:30:00,62.94,63.13,62.92,63.07,44100.0,42.4819,42.6101,42.4684,42.5696,44100.0
2007-02-27 10:40:00,63.08,63.08,63.0,63.01,16500.0,42.5764,42.5764,42.5224,42.5291,16500.0
2007-02-27 10:50:00,63.0,63.03,63.0,63.01,32700.0,42.5224,42.5426,42.5224,42.5291,32700.0
2007-02-27 11:00:00,63.0,63.23,62.96,63.12,85200.0,42.5224,42.6776,42.4954,42.6034,85200.0
2007-02-27 11:10:00,63.12,63.14,63.08,63.11,6600.0,42.6034,42.6169,42.5764,42.5966,6600.0
2007-02-27 11:20:00,63.1,63.1,63.03,63.03,5700.0,42.5899,42.5899,42.5426,42.5426,5700.0
2007-02-27 11:30:00,63.02,63.07,63.01,63.07,10900.0,42.5359,42.5696,42.5291,42.5696,10900.0
2007-02-27 11:40:00,63.08,63.11,63.03,63.06,6400.0,42.5764,42.5966,42.5426,42.5629,6400.0
2007-02-27 11:50:00,63.06,63.06,62.9,62.91,16000.0,42.5629,42.5629,42.4549,42.4616,16000.0
2007-02-27 12:00:00,62.9,62.92,62.9,62.91,30100.0,42.4549,42.4684,42.4549,42.4616,30100.0
2007-02-27 12:10:00,62.89,62.95,62.79,62.92,38900.0,42.4481,42.4886,42.3806,42.4684,38900.0
2007-02-27 12:20:00,62.91,62.94,62.88,62.94,15500.0,42.4616,42.4819,42.4414,42.4819,15500.0
2007-02-27 12:30:00,62.9,62.9,62.83,62.83,3200.0,42.4549,42.4549,42.4076,42.4076,3200.0
2007-02-27 12:40:00,62.83,62.83,62.71,62.73,18400.0,42.4076,42.4076,42.3266,42.3401,18400.0
2007-02-27 12:50:00,62.74,62.79,62.68,62.7,61900.0,42.3469,42.3806,42.3064,42.3199,61900.0
2007-02-27 13:00:00,62.7,62.72,62.55,62.67,21600.0,42.3199,42.3334,42.2186,42.2996,21600.0
2007-02-27 13:10:00,62.66,62.68,62.62,62.66,35700.0,42.2929,42.3064,42.2659,42.2929,35700.0
2007-02-27 13:20:00,62.66,62.68,62.62,62.62,28800.0,42.2929,42.3064,42.2659,42.2659,28800.0
2007-02-27 13:30:00,62.62,62.62,62.56,62.6,13500.0,42.2659,42.2659,42.2254,42.2524,13500.0
2007-02-27 13:40:00,62.6,62.69,62.6,62.69,26700.0,42.2524,42.3131,42.2524,42.3131,26700.0
2007-02-27 13:50:00,62.67,62.68,62.64,62.67,28500.0,42.2996,42.3064,42.2794,42.2996,28500.0
2007-02-27 14:00:00,62.67,62.67,62.41,62.41,53200.0,42.2996,42.2996,42.1241,42.1241,53200.0
2007-02-27 14:10:00,62.41,62.43,62.24,62.26,26500.0,42.1241,42.1376,42.0094,42.0229,26500.0
2007-02-27 14:20:00,62.25,62.28,61.96,62.02,39900.0,42.0162,42.0364,41.8204,41.8609,39900.0
2007-02-27 14:30:00,61.95,62.09,61.91,62.09,30400.0,41.8137,41.9082,41.7867,41.9082,30400.0
2007-02-27 14:40:00,62.09,62.09,61.8,61.81,26200.0,41.9082,41.9082,41.7124,41.7192,26200.0
2007-02-27 14:50:00,61.82,61.83,61.45,61.45,40300.0,41.7259,41.7327,41.4762,41.4762,40300.0
2007-02-27 15:00:00,61.54,61.68,61.17,61.34,37100.0,41.5369,41.6314,41.2872,41.4019,37100.0
2007-02-27 15:10:00,61.34,61.79,61.3,61.49,45200.0,41.4019,41.7057,41.3749,41.5032,45200.0
2007-02-27 15:20:00,61.47,61.7,61.41,61.49,37400.0,41.4897,41.6449,41.4492,41.5032,37400.0
2007-02-27 15:30:00,61.49,61.66,61.25,61.57,47900.0,41.5032,41.6179,41.3412,41.5572,47900.0
2007-02-27 15:40:00,61.57,61.57,61.44,61.54,18200.0,41.5572,41.5572,41.4694,41.5369,18200.0
2007-02-27 15:50:00,61.5,61.5,61.48,61.49,5700.0,41.5099,41.5099,41.4964,41.5032,5700.0
2007-02-28 09:30:00,61.81,62.25,61.7,62.09,112000.0,41.7192,42.0162,41.6449,41.9082,112000.0
2007-02-28 09:40:00,62.09,62.29,61.59,61.81,98900.0,41.9082,42.0432,41.5707,41.7192,98900.0
2007-02-28 09:50:00,61.72,61.87,61.5,61.75,51000.0,41.6584,41.7597,41.5099,41.6787,51000.0
2007-02-28 10:00:00,61.71,61.89,61.65,61.77,88500.0,41.6517,41.7732,41.6112,41.6922,88500.0
2007-02-28 10:10:00,61.75,62.04,61.66,62.04,71900.0,41.6787,41.8744,41.6179,41.8744,71900.0
2007-02-28 10:20:00,62.04,62.52,61.8,62.39,112500.0,41.8744,42.1984,41.7124,42.1106,112500.0
2007-02-28 10:30:00,62.42,62.89,62.29,62.87,69000.0,42.1309,42.4481,42.0432,42.4346,69000.0
2007-02-28 10:40:00,62.87,63.05,62.77,62.85,60900.0,42.4346,42.5561,42.3671,42.4211,60900.0
2007-02-28 10:50:00,62.85,63.04,62.24,62.37,39800.0,42.4211,42.5494,42.0094,42.0971,39800.0
2007-02-28 11:00:00,62.45,62.58,62.25,62.57,21100.0,42.1511,42.2389,42.0162,42.2321,21100.0
2007-02-28 11:10:00,62.58,62.73,62.55,62.69,15300.0,42.2389,42.3401,42.2186,42.3131,15300.0
2007-02-28 11:20:00,62.7,62.9,62.68,62.88,108400.0,42.3199,42.4549,42.3064,42.4414,108400.0
2007-02-28 11:30:00,62.88,63.05,62.87,62.99,91300.0,42.4414,42.5561,42.4346,42.5156,91300.0
2007-02-28 11:40:00,63.0,63.05,62.92,62.94,34800.0,42.5224,42.5561,42.4684,42.4819,34800.0
2007-02-28 11:50:00,62.93,62.95,62.86,62.91,27300.0,42.4751,42.4886,42.4279,42.4616,27300.0
2007-02-28 12:00:00,62.9,62.9,62.63,62.73,38300.0,42.4549,42.4549,42.2726,42.3401,38300.0
2007-02-28 12:10:00,62.75,62.82,62.45,62.58,45100.0,42.3536,42.4009,42.1511,42.2389,45100.0
2007-02-28 12:20:00,62.58,62.68,62.52,62.53,18400.0,42.2389,42.3064,42.1984,42.2051,18400.0
2007-02-28 12:30:00,62.53,62.68,62.53,62.62,16500.0,42.2051,42.3064,42.2051,42.2659,16500.0
2007-02-28 12:40:00,62.63,62.82,62.63,62.78,19600.0,42.2726,42.4009,42.2726,42.3739,19600.0
2007-02-28 12:50:00,62.76,62.85,62.65,62.69,26500.0,42.3604,42.4211,42.2861,42.3131,26500.0
2007-02-28 13:00:00,62.69,62.69,62.53,62.54,26000.0,42.3131,42.3131,42.2051,42.2119,26000.0
2007-02-28 13:10:00,62.54,62.55,62.35,62.43,19800.0,42.2119,42.2186,42.0837,42.1376,19800.0
2007-02-28 13:20:00,62.43,62.7,62.39,62.67,21000.0,42.1376,42.3199,42.1106,42.2996,21000.0
2007-02-28 13:30:00,62.68,62.7,62.6,62.61,12600.0,42.3064,42.3199,42.2524,42.2591,12600.0
2007-02-28 13:40:00,62.6,62.66,62.49,62.49,9100.0,42.2524,42.2929,42.1781,42.1781,9100.0
2007-02-28 13:50:00,62.49,62.51,62.33,62.37,13200.0,42.1781,42.1916,42.0702,42.0971,13200.0
2007-02-28 14:00:00,62.39,62.62,62.38,62.4,24900.0,42.1106,42.2659,42.1039,42.1174,24900.0
2007-02-28 14:10:00,62.42,62.44,62.26,62.29,18300.0,42.1309,42.1444,42.0229,42.0432,18300.0
2007-02-28 14:20:00,62.27,62.27,62.17,62.24,27000.0,42.0297,42.0297,41.9622,42.0094,27000.0
2007-02-28 14:30:00,62.26,62.33,62.21,62.23,14500.0,42.0229,42.0702,41.9892,42.0027,14500.0
2007-02-28 14:40:00,62.23,62.27,62.13,62.23,20400.0,42.0027,42.0297,41.9352,42.0027,20400.0
2007-02-28 14:50:00,62.26,62.27,62.1,62.21,15000.0,42.0229,42.0297,41.9149,41.9892,15000.0
2007-02-28 15:00:00,62.2,62.31,62.16,62.21,26200.0,41.9824,42.0567,41.9554,41.9892,26200.0
2007-02-28 15:10:00,62.22,62.46,62.21,62.4,24600.0,41.9959,42.1579,41.9892,42.1174,24600.0
2007-02-28 15:20:00,62.4,62.4,62.23,62.24,19200.0,42.1174,42.1174,42.0027,42.0094,19200.0
2007-02-28 15:30:00,62.25,62.38,62.19,62.31,30600.0,42.0162,42.1039,41.9757,42.0567,30600.0
2007-02-28 15:40:00,62.31,62.31,62.04,62.04,36800.0,42.0567,42.0567,41.8744,41.8744,36800.0
2007-02-28 15:50:00,62.03,62.15,61.98,62.08,44900.0,41.8677,41.9487,41.8339,41.9014,44900.0
2007-03-01 09:30:00,61.0,61.5,60.59,60.75,77400.0,41.1725,41.5099,40.8957,41.0037,77400.0
2007-03-01 09:40:00,60.64,61.0,60.51,61.0,192400.0,40.9295,41.1725,40.8417,41.1725,192400.0
2007-03-01 09:50:00,60.98,61.35,60.81,61.28,99700.0,41.159,41.4087,41.0442,41.3614,99700.0
2007-03-01 10:00:00,61.29,61.7,60.99,61.66,74100.0,41.3682,41.6449,41.1657,41.6179,74100.0
2007-03-01 10:10:00,61.51,61.69,61.48,61.59,83600.0,41.5167,41.6382,41.4964,41.5707,83600.0
2007-03-01 10:20:00,61.59,61.74,61.41,61.54,104500.0,41.5707,41.6719,41.4492,41.5369,104500.0
2007-03-01 10:30:00,61.53,61.75,61.42,61.57,21700.0,41.5302,41.6787,41.4559,41.5572,21700.0
2007-03-01 10:40:00,61.54,61.72,61.34,61.35,38800.0,41.5369,41.6584,41.4019,41.4087,38800.0
2007-03-01 10:50:00,61.4,61.84,61.4,61.76,23400.0,41.4424,41.7394,41.4424,41.6854,23400.0
2007-03-01 11:00:00,61.75,61.81,61.55,61.58,17900.0,41.6787,41.7192,41.5437,41.5639,17900.0
2007-03-01 11:10:00,61.55,61.82,61.48,61.82,16800.0,41.5437,41.7259,41.4964,41.7259,16800.0
2007-03-01 11:20:00,61.82,61.88,61.72,61.81,20200.0,41.7259,41.7664,41.6584,41.7192,20200.0
2007-03-01 11:30:00,61.79,61.95,61.75,61.76,26600.0,41.7057,41.8137,41.6787,41.6854,26600.0
2007-03-01 11:40:00,61.76,61.85,61.58,61.59,21200.0,41.6854,41.7462,41.5639,41.5707,21200.0
2007-03-01 11:50:00,61.59,61.69,61.53,61.57,15500.0,41.5707,41.6382,41.5302,41.5572,15500.0
2007-03-01 12:00:00,61.59,61.67,61.54,61.54,15600.0,41.5707,41.6247,41.5369,41.5369,15600.0
2007-03-01 12:10:00,61.54,61.7,61.53,61.56,18600.0,41.5369,41.6449,41.5302,41.5504,18600.0
2007-03-01 12:20:00,61.55,61.7,61.52,61.58,17300.0,41.5437,41.6449,41.5234,41.5639,17300.0
2007-03-01 12:30:00,61.58,61.68,61.55,61.65,20600.0,41.5639,41.6314,41.5437,41.6112,20600.0
2007-03-01 12:40:00,61.66,61.85,61.66,61.83,20700.0,41.6179,41.7462,41.6179,41.7327,20700.0
2007-03-01 12:50:00,61.83,61.85,61.81,61.83,10100.0,41.7327,41.7462,41.7192,41.7327,10100.0
2007-03-01 13:00:00,61.84,61.92,61.8,61.88,23400.0,41.7394,41.7934,41.7124,41.7664,23400.0
2007-03-01 13:10:00,61.88,61.89,61.79,61.83,14200.0,41.7664,41.7732,41.7057,41.7327,14200.0
2007-03-01 13:20:00,61.83,61.94,61.83,61.94,10700.0,41.7327,41.8069,41.7327,41.8069,10700.0
2007-03-01 13:30:00,61.94,61.97,61.87,61.87,11200.0,41.8069,41.8272,41.7597,41.7597,11200.0
2007-03-01 13:40:00,61.88,61.94,61.86,61.93,12700.0,41.7664,41.8069,41.7529,41.8002,12700.0
2007-03-01 13:50:00,61.94,62.11,61.91,62.11,23800.0,41.8069,41.9217,41.7867,41.9217,23800.0
2007-03-01 14:00:00,62.11,62.34,62.1,62.29,27600.0,41.9217,42.0769,41.9149,42.0432,27600.0
2007-03-01 14:10:00,62.3,62.3,62.2,62.21,18300.0,42.0499,42.0499,41.9824,41.9892,18300.0
2007-03-01 14:20:00,62.21,62.25,62.01,62.01,21100.0,41.9892,42.0162,41.8542,41.8542,21100.0
2007-03-01 14:30:00,62.01,62.39,61.98,62.31,54600.0,41.8542,42.1106,41.8339,42.0567,54600.0
2007-03-01 14:40:00,62.31,62.37,62.24,62.37,35000.0,42.0567,42.0971,42.0094,42.0971,35000.0
2007-03-01 14:50:00,62.37,62.45,62.35,62.36,55000.0,42.0971,42.1511,42.0837,42.0904,55000.0
2007-03-01 15:00:00,62.35,62.35,62.15,62.27,27600.0,42.0837,42.0837,41.9487,42.0297,27600.0
2007-03-01 15:10:00,62.27,62.43,62.24,62.32,24700.0,42.0297,42.1376,42.0094,42.0634,24700.0
2007-03-01 15:20:00,62.32,62.35,62.06,62.2,36800.0,42.0634,42.0837,41.8879,41.9824,36800.0
2007-03-01 15:30:00,62.21,62.25,62.05,62.07,25400.0,41.9892,42.0162,41.8812,41.8947,25400.0
2007-03-01 15:40:00,62.06,62.1,61.96,62.0,35700.0,41.8879,41.9149,41.8204,41.8474,35700.0
2007-03-01 15:50:00,62.0,62.08,61.95,62.08,48900.0,41.8474,41.9014,41.8137,41.9014,48900.0
2007-03-02 09:30:00,61.97,61.97,61.34,61.65,32400.0,41.8272,41.8272,41.4019,41.6112,32400.0
2007-03-02 09:40:00,61.68,62.07,61.68,61.93,65300.0,41.6314,41.8947,41.6314,41.8002,65300.0
2007-03-02 09:50:00,61.93,62.09,61.91,61.99,35800.0,41.8002,41.9082,41.7867,41.8407,35800.0
2007-03-02 10:00:00,61.99,62.15,61.98,62.05,34400.0,41.8407,41.9487,41.8339,41.8812,34400.0
2007-03-02 10:10:00,62.07,62.15,61.98,61.98,25100.0,41.8947,41.9487,41.8339,41.8339,25100.0
2007-03-02 10:20:00,61.96,62.03,61.9,62.01,76400.0,41.8204,41.8677,41.7799,41.8542,76400.0
2007-03-02 10:30:00,62.0,62.05,61.88,61.88,38300.0,41.8474,41.8812,41.7664,41.7664,38300.0
2007-03-02 10:40:00,61.88,62.09,61.81,62.02,27400.0,41.7664,41.9082,41.7192,41.8609,27400.0
2007-03-02 10:50:00,62.01,62.05,61.98,62.05,13700.0,41.8542,41.8812,41.8339,41.8812,13700.0
2007-03-02 11:00:00,62.05,62.05,61.82,61.93,41300.0,41.8812,41.8812,41.7259,41.8002,41300.0
2007-03-02 11:10:00,61.92,62.05,61.92,62.0,15300.0,41.7934,41.8812,41.7934,41.8474,15300.0
2007-03-02 11:20:00,61.98,62.0,61.87,61.91,22900.0,41.8339,41.8474,41.7597,41.7867,22900.0
2007-03-02 11:30:00,61.87,61.88,61.78,61.81,16400.0,41.7597,41.7664,41.6989,41.7192,16400.0
2007-03-02 11:40:00,61.81,61.86,61.78,61.82,7500.0,41.7192,41.7529,41.6989,41.7259,7500.0
2007-03-02 11:50:00,61.82,61.85,61.75,61.82,16100.0,41.7259,41.7462,41.6787,41.7259,16100.0
2007-03-02 12:00:00,61.83,61.93,61.83,61.93,7100.0,41.7327,41.8002,41.7327,41.8002,7100.0
2007-03-02 12:10:00,61.93,61.96,61.77,61.79,45500.0,41.8002,41.8204,41.6922,41.7057,45500.0
2007-03-02 12:20:00,61.79,61.87,61.53,61.58,70800.0,41.7057,41.7597,41.5302,41.5639,70800.0
2007-03-02 12:30:00,61.56,61.61,61.5,61.57,13600.0,41.5504,41.5842,41.5099,41.5572,13600.0
2007-03-02 12:40:00,61.56,61.56,61.37,61.42,22700.0,41.5504,41.5504,41.4222,41.4559,22700.0
2007-03-02 12:50:00,61.42,61.65,61.42,61.61,26600.0,41.4559,41.6112,41.4559,41.5842,26600.0
2007-03-02 13:00:00,61.61,61.7,61.6,61.6,16800.0,41.5842,41.6449,41.5774,41.5774,16800.0
2007-03-02 13:10:00,61.55,61.55,61.45,61.5,6200.0,41.5437,41.5437,41.4762,41.5099,6200.0
2007-03-02 13:20:00,61.48,61.55,61.09,61.11,41000.0,41.4964,41.5437,41.2332,41.2467,41000.0
2007-03-02 13:30:00,61.13,61.21,61.0,61.02,41300.0,41.2602,41.3142,41.1725,41.186,41300.0
2007-03-02 13:40:00,61.0,61.13,60.93,61.02,19300.0,41.1725,41.2602,41.1252,41.186,19300.0
2007-03-02 13:50:00,61.06,61.1,60.87,60.96,44700.0,41.213,41.24,41.0847,41.1455,44700.0
2007-03-02 14:00:00,60.94,60.95,60.84,60.87,19500.0,41.132,41.1387,41.0645,41.0847,19500.0
2007-03-02 14:10:00,60.87,60.99,60.87,60.97,50000.0,41.0847,41.1657,41.0847,41.1522,50000.0
2007-03-02 14:20:00,60.98,60.99,60.94,60.97,13300.0,41.159,41.1657,41.132,41.1522,13300.0
2007-03-02 14:30:00,60.96,61.06,60.94,61.06,15300.0,41.1455,41.213,41.132,41.213,15300.0
2007-03-02 14:40:00,61.06,61.17,61.01,61.04,18500.0,41.213,41.2872,41.1792,41.1995,18500.0
2007-03-02 14:50:00,61.03,61.04,60.91,60.94,16000.0,41.1927,41.1995,41.1117,41.132,16000.0
2007-03-02 15:00:00,60.94,61.11,60.94,61.05,23800.0,41.132,41.2467,41.132,41.2062,23800.0
2007-03-02 15:10:00,61.0,61.08,60.99,61.03,10100.0,41.1725,41.2265,41.1657,41.1927,10100.0
2007-03-02 15:20:00,61.05,61.2,61.05,61.12,19700.0,41.2062,41.3074,41.2062,41.2535,19700.0
2007-03-02 15:30:00,61.11,61.11,60.97,61.03,20900.0,41.2467,41.2467,41.1522,41.1927,20900.0
2007-03-02 15:40:00,61.03,61.08,60.95,60.98,34100.0,41.1927,41.2265,41.1387,41.159,34100.0
2007-03-02 15:50:00,60.98,61.0,60.78,60.78,74300.0,41.159,41.1725,41.024,41.024,74300.0
2007-03-05 09:30:00,60.79,60.79,60.32,60.65,54200.0,41.0307,41.0307,40.7135,40.9362,54200.0
2007-03-05 09:40:00,60.67,60.9,60.39,60.89,70000.0,40.9497,41.105,40.7607,41.0982,70000.0
2007-03-05 09:50:00,60.86,60.9,60.67,60.83,89800.0,41.078,41.105,40.9497,41.0577,89800.0
2007-03-05 10:00:00,60.86,61.07,60.75,61.06,61200.0,41.078,41.2197,41.0037,41.213,61200.0
2007-03-05 10:10:00,61.08,61.52,61.08,61.44,34900.0,41.2265,41.5234,41.2265,41.4694,34900.0
2007-03-05 10:20:00,61.43,61.43,61.04,61.04,20500.0,41.4627,41.4627,41.1995,41.1995,20500.0
2007-03-05 10:30:00,61.1,61.11,60.82,60.92,14500.0,41.24,41.2467,41.051,41.1185,14500.0
2007-03-05 10:40:00,60.92,61.2,60.9,61.02,11800.0,41.1185,41.3074,41.105,41.186,11800.0
2007-03-05 10:50:00,61.04,61.07,60.96,61.07,10600.0,41.1995,41.2197,41.1455,41.2197,10600.0
2007-03-05 11:00:00,61.04,61.35,60.96,61.31,41500.0,41.1995,41.4087,41.1455,41.3817,41500.0
2007-03-05 11:10:00,61.31,61.31,61.07,61.23,23700.0,41.3817,41.3817,41.2197,41.3277,23700.0
2007-03-05 11:20:00,61.26,61.28,61.21,61.21,19500.0,41.3479,41.3614,41.3142,41.3142,19500.0
2007-03-05 11:30:00,61.22,61.26,61.07,61.14,23600.0,41.3209,41.3479,41.2197,41.267,23600.0
2007-03-05 11:40:00,61.13,61.13,60.94,60.99,26800.0,41.2602,41.2602,41.132,41.1657,26800.0
2007-03-05 11:50:00,61.01,61.02,60.8,60.82,13300.0,41.1792,41.186,41.0375,41.051,13300.0
2007-03-05 12:00:00,60.82,60.94,60.75,60.94,33900.0,41.051,41.132,41.0037,41.132,33900.0
2007-03-05 12:10:00,60.92,60.98,60.92,60.93,8400.0,41.1185,41.159,41.1185,41.1252,8400.0
2007-03-05 12:20:00,60.93,60.97,60.93,60.96,13100.0,41.1252,41.1522,41.1252,41.1455,13100.0
2007-03-05 12:30:00,60.95,60.96,60.82,60.84,12200.0,41.1387,41.1455,41.051,41.0645,12200.0
2007-03-05 12:40:00,60.84,61.13,60.84,61.13,21100.0,41.0645,41.2602,41.0645,41.2602,21100.0
2007-03-05 12:50:00,61.11,61.11,60.93,60.96,45500.0,41.2467,41.2467,41.1252,41.1455,45500.0
2007-03-05 13:00:00,60.95,61.01,60.91,61.01,46300.0,41.1387,41.1792,41.1117,41.1792,46300.0
2007-03-05 13:10:00,61.0,61.03,60.99,61.0,29500.0,41.1725,41.1927,41.1657,41.1725,29500.0
2007-03-05 13:20:00,61.0,61.0,60.89,60.94,22000.0,41.1725,41.1725,41.0982,41.132,22000.0
2007-03-05 13:30:00,60.95,60.98,60.94,60.98,12300.0,41.1387,41.159,41.132,41.159,12300.0
2007-03-05 13:40:00,60.99,61.19,60.98,61.19,25800.0,41.1657,41.3007,41.159,41.3007,25800.0
2007-03-05 13:50:00,61.19,61.25,61.15,61.17,6800.0,41.3007,41.3412,41.2737,41.2872,6800.0
2007-03-05 14:00:00,61.18,61.37,61.18,61.35,23600.0,41.2939,41.4222,41.2939,41.4087,23600.0
2007-03-05 14:10:00,61.35,61.35,60.94,61.06,31700.0,41.4087,41.4087,41.132,41.213,31700.0
2007-03-05 14:20:00,61.05,61.11,61.0,61.01,9200.0,41.2062,41.2467,41.1725,41.1792,9200.0
2007-03-05 14:30:00,61.0,61.12,60.99,61.09,21100.0,41.1725,41.2535,41.1657,41.2332,21100.0
2007-03-05 14:40:00,61.08,61.11,61.02,61.07,13300.0,41.2265,41.2467,41.186,41.2197,13300.0
2007-03-05 14:50:00,61.08,61.1,60.95,60.96,14400.0,41.2265,41.24,41.1387,41.1455,14400.0
2007-03-05 15:00:00,60.96,61.03,60.77,60.81,39700.0,41.1455,41.1927,41.0172,41.0442,39700.0
2007-03-05 15:10:00,60.81,60.87,60.7,60.86,32000.0,41.0442,41.0847,40.97,41.078,32000.0
2007-03-05 15:20:00,60.87,61.11,60.85,61.11,23500.0,41.0847,41.2467,41.0712,41.2467,23500.0
2007-03-05 15:30:00,61.11,61.11,60.96,60.96,27300.0,41.2467,41.2467,41.1455,41.1455,27300.0
2007-03-05 15:40:00,60.97,60.97,60.89,60.9,22900.0,41.1522,41.1522,41.0982,41.105,22900.0
2007-03-05 15:50:00,60.9,60.9,60.76,60.82,89400.0,41.105,41.105,41.0105,41.051,89400.0
2007-03-06 09:30:00,61.25,61.5,61.08,61.5,23900.0,41.3412,41.5099,41.2265,41.5099,23900.0
2007-03-06 09:40:00,61.49,61.8,61.21,61.21,80500.0,41.5032,41.7124,41.3142,41.3142,80500.0
2007-03-06 09:50:00,61.21,61.4,61.18,61.36,54900.0,41.3142,41.4424,41.2939,41.4154,54900.0
2007-03-06 10:00:00,61.35,61.58,61.3,61.35,40800.0,41.4087,41.5639,41.3749,41.4087,40800.0
2007-03-06 10:10:00,61.35,61.59,61.34,61.54,22600.0,41.4087,41.5707,41.4019,41.5369,22600.0
2007-03-06 10:20:00,61.54,61.58,61.5,61.55,18000.0,41.5369,41.5639,41.5099,41.5437,18000.0
2007-03-06 10:30:00,61.59,61.59,61.5,61.5,24400.0,41.5707,41.5707,41.5099,41.5099,24400.0
2007-03-06 10:40:00,61.5,61.56,61.5,61.5,13900.0,41.5099,41.5504,41.5099,41.5099,13900.0
2007-03-06 10:50:00,61.51,61.53,61.37,61.38,41000.0,41.5167,41.5302,41.4222,41.4289,41000.0
2007-03-06 11:00:00,61.38,61.5,61.32,61.49,34900.0,41.4289,41.5099,41.3884,41.5032,34900.0
2007-03-06 11:10:00,61.49,61.52,61.49,61.52,4700.0,41.5032,41.5234,41.5032,41.5234,4700.0
2007-03-06 11:20:00,61.51,61.57,61.48,61.54,26800.0,41.5167,41.5572,41.4964,41.5369,26800.0
2007-03-06 11:30:00,61.53,61.55,61.33,61.51,41400.0,41.5302,41.5437,41.3952,41.5167,41400.0
2007-03-06 11:40:00,61.51,61.54,61.45,61.45,30400.0,41.5167,41.5369,41.4762,41.4762,30400.0
2007-03-06 11:50:00,61.45,61.48,61.36,61.39,12900.0,41.4762,41.4964,41.4154,41.4357,12900.0
2007-03-06 12:00:00,61.38,61.47,61.38,61.43,15600.0,41.4289,41.4897,41.4289,41.4627,15600.0
2007-03-06 12:10:00,61.43,61.43,61.35,61.36,20700.0,41.4627,41.4627,41.4087,41.4154,20700.0
2007-03-06 12:20:00,61.37,61.4,61.28,61.28,33900.0,41.4222,41.4424,41.3614,41.3614,33900.0
2007-03-06 12:30:00,61.3,61.42,61.24,61.36,50500.0,41.3749,41.4559,41.3344,41.4154,50500.0
2007-03-06 12:40:00,61.38,61.48,61.36,61.46,19200.0,41.4289,41.4964,41.4154,41.4829,19200.0
2007-03-06 12:50:00,61.47,61.48,61.4,61.44,12400.0,41.4897,41.4964,41.4424,41.4694,12400.0
2007-03-06 13:00:00,61.45,61.51,61.44,61.5,14700.0,41.4762,41.5167,41.4694,41.5099,14700.0
2007-03-06 13:10:00,61.49,61.5,61.48,61.49,16000.0,41.5032,41.5099,41.4964,41.5032,16000.0
2007-03-06 13:20:00,61.47,61.53,61.46,61.52,10500.0,41.4897,41.5302,41.4829,41.5234,10500.0
2007-03-06 13:30:00,61.52,61.64,61.51,61.59,13300.0,41.5234,41.6044,41.5167,41.5707,13300.0
2007-03-06 13:40:00,61.59,61.7,61.59,61.65,8400.0,41.5707,41.6449,41.5707,41.6112,8400.0
2007-03-06 13:50:00,61.65,61.66,61.52,61.54,6000.0,41.6112,41.6179,41.5234,41.5369,6000.0
2007-03-06 14:00:00,61.54,61.71,61.54,61.65,16600.0,41.5369,41.6517,41.5369,41.6112,16600.0
2007-03-06 14:10:00,61.65,61.65,61.5,61.52,13700.0,41.6112,41.6112,41.5099,41.5234,13700.0
2007-03-06 14:20:00,61.52,61.6,61.5,61.6,12100.0,41.5234,41.5774,41.5099,41.5774,12100.0
2007-03-06 14:30:00,61.57,61.59,61.51,61.53,11400.0,41.5572,41.5707,41.5167,41.5302,11400.0
2007-03-06 14:40:00,61.55,61.63,61.55,61.59,12800.0,41.5437,41.5977,41.5437,41.5707,12800.0
2007-03-06 14:50:00,61.6,61.64,61.56,61.64,16600.0,41.5774,41.6044,41.5504,41.6044,16600.0
2007-03-06 15:00:00,61.62,61.73,61.6,61.7,14300.0,41.5909,41.6652,41.5774,41.6449,14300.0
2007-03-06 15:10:00,61.72,61.79,61.67,61.73,22300.0,41.6584,41.7057,41.6247,41.6652,22300.0
2007-03-06 15:20:00,61.73,61.73,61.65,61.68,18800.0,41.6652,41.6652,41.6112,41.6314,18800.0
2007-03-06 15:30:00,61.68,61.68,61.6,61.61,18800.0,41.6314,41.6314,41.5774,41.5842,18800.0
2007-03-06 15:40:00,61.61,61.66,61.59,61.65,31700.0,41.5842,41.6179,41.5707,41.6112,31700.0
2007-03-06 15:50:00,61.65,61.66,61.53,61.57,57400.0,41.6112,41.6179,41.5302,41.5572,57400.0
2007-03-07 09:30:00,61.39,61.97,61.39,61.82,41600.0,41.4357,41.8272,41.4357,41.7259,41600.0
2007-03-07 09:40:00,61.82,61.94,61.7,61.7,42500.0,41.7259,41.8069,41.6449,41.6449,42500.0
2007-03-07 09:50:00,61.67,61.76,61.62,61.71,87800.0,41.6247,41.6854,41.5909,41.6517,87800.0
2007-03-07 10:00:00,61.73,61.75,61.61,61.66,55900.0,41.6652,41.6787,41.5842,41.6179,55900.0
2007-03-07 10:10:00,61.66,61.67,61.6,61.62,27800.0,41.6179,41.6247,41.5774,41.5909,27800.0
2007-03-07 10:20:00,61.62,61.62,61.45,61.55,42500.0,41.5909,41.5909,41.4762,41.5437,42500.0
2007-03-07 10:30:00,61.49,61.5,61.32,61.33,38500.0,41.5032,41.5099,41.3884,41.3952,38500.0
2007-03-07 10:40:00,61.33,61.38,61.3,61.3,20300.0,41.3952,41.4289,41.3749,41.3749,20300.0
2007-03-07 10:50:00,61.3,61.39,61.3,61.37,28900.0,41.3749,41.4357,41.3749,41.4222,28900.0
2007-03-07 11:00:00,61.35,61.39,61.27,61.35,44100.0,41.4087,41.4357,41.3547,41.4087,44100.0
2007-03-07 11:10:00,61.35,61.35,61.09,61.18,59000.0,41.4087,41.4087,41.2332,41.2939,59000.0
2007-03-07 11:20:00,61.19,61.26,61.11,61.11,49000.0,41.3007,41.3479,41.2467,41.2467,49000.0
2007-03-07 11:30:00,60.4,61.09,60.4,60.69,652700.0,40.7675,41.2332,40.7675,40.9632,652700.0
2007-03-07 11:40:00,60.69,60.81,60.65,60.75,166000.0,40.9632,41.0442,40.9362,41.0037,166000.0
2007-03-07 11:50:00,60.76,60.82,60.73,60.8,97000.0,41.0105,41.051,40.9902,41.0375,97000.0
2007-03-07 12:00:00,60.77,61.01,60.76,60.94,155500.0,41.0172,41.1792,41.0105,41.132,155500.0
2007-03-07 12:10:00,60.95,61.0,60.91,60.94,45700.0,41.1387,41.1725,41.1117,41.132,45700.0
2007-03-07 12:20:00,60.94,61.02,60.93,60.97,81600.0,41.132,41.186,41.1252,41.1522,81600.0
2007-03-07 12:30:00,60.96,61.04,60.95,61.04,97200.0,41.1455,41.1995,41.1387,41.1995,97200.0
2007-03-07 12:40:00,61.05,61.05,60.88,60.97,56700.0,41.2062,41.2062,41.0915,41.1522,56700.0
2007-03-07 12:50:00,60.98,60.98,60.82,60.89,24000.0,41.159,41.159,41.051,41.0982,24000.0
2007-03-07 13:00:00,60.89,60.92,60.85,60.9,25500.0,41.0982,41.1185,41.0712,41.105,25500.0
2007-03-07 13:10:00,60.9,60.94,60.86,60.89,47600.0,41.105,41.132,41.078,41.0982,47600.0
2007-03-07 13:20:00,60.89,61.0,60.84,60.87,51700.0,41.0982,41.1725,41.0645,41.0847,51700.0
2007-03-07 13:30:00,60.87,60.95,60.87,60.87,44100.0,41.0847,41.1387,41.0847,41.0847,44100.0
2007-03-07 13:40:00,60.87,61.0,60.86,60.96,55500.0,41.0847,41.1725,41.078,41.1455,55500.0
2007-03-07 13:50:00,60.97,61.0,60.78,60.88,68400.0,41.1522,41.1725,41.024,41.0915,68400.0
2007-03-07 14:00:00,60.87,60.88,60.8,60.81,35500.0,41.0847,41.0915,41.0375,41.0442,35500.0
2007-03-07 14:10:00,60.81,60.83,60.66,60.8,46300.0,41.0442,41.0577,40.943,41.0375,46300.0
2007-03-07 14:20:00,60.8,60.87,60.75,60.77,31800.0,41.0375,41.0847,41.0037,41.0172,31800.0
2007-03-07 14:30:00,60.78,60.83,60.76,60.79,80500.0,41.024,41.0577,41.0105,41.0307,80500.0
2007-03-07 14:40:00,60.8,60.91,60.78,60.8,49500.0,41.0375,41.1117,41.024,41.0375,49500.0
2007-03-07 14:50:00,60.8,60.85,60.75,60.75,38200.0,41.0375,41.0712,41.0037,41.0037,38200.0
2007-03-07 15:00:00,60.75,60.85,60.73,60.76,41800.0,41.0037,41.0712,40.9902,41.0105,41800.0
2007-03-07 15:10:00,60.78,60.87,60.74,60.8,98100.0,41.024,41.0847,40.997,41.0375,98100.0
2007-03-07 15:20:00,60.76,60.77,60.64,60.67,84500.0,41.0105,41.0172,40.9295,40.9497,84500.0
2007-03-07 15:30:00,60.69,60.7,60.58,60.64,54200.0,40.9632,40.97,40.889,40.9295,54200.0
2007-03-07 15:40:00,60.65,60.75,60.52,60.6,81100.0,40.9362,41.0037,40.8485,40.9025,81100.0
2007-03-07 15:50:00,60.59,60.61,60.42,60.47,63100.0,40.8957,40.9092,40.781,40.8147,63100.0
2007-03-08 09:30:00,60.9,61.35,60.88,61.32,35200.0,41.105,41.4087,41.0915,41.3884,35200.0
2007-03-08 09:40:00,61.32,61.61,61.08,61.5,46000.0,41.3884,41.5842,41.2265,41.5099,46000.0
2007-03-08 09:50:00,61.5,61.61,61.47,61.5,42300.0,41.5099,41.5842,41.4897,41.5099,42300.0
2007-03-08 10:00:00,61.5,61.5,61.32,61.43,69000.0,41.5099,41.5099,41.3884,41.4627,69000.0
2007-03-08 10:10:00,61.4,61.5,61.34,61.47,39300.0,41.4424,41.5099,41.4019,41.4897,39300.0
2007-03-08 10:20:00,61.48,61.52,61.37,61.45,30500.0,41.4964,41.5234,41.4222,41.4762,30500.0
2007-03-08 10:30:00,61.45,61.47,61.41,61.41,22700.0,41.4762,41.4897,41.4492,41.4492,22700.0
2007-03-08 10:40:00,61.42,61.45,61.36,61.38,44000.0,41.4559,41.4762,41.4154,41.4289,44000.0
2007-03-08 10:50:00,61.38,61.42,61.36,61.42,23500.0,41.4289,41.4559,41.4154,41.4559,23500.0
2007-03-08 11:00:00,61.44,61.45,61.39,61.4,27200.0,41.4694,41.4762,41.4357,41.4424,27200.0
2007-03-08 11:10:00,61.4,61.47,61.39,61.43,31800.0,41.4424,41.4897,41.4357,41.4627,31800.0
2007-03-08 11:20:00,61.43,61.44,61.36,61.4,51300.0,41.4627,41.4694,41.4154,41.4424,51300.0
2007-03-08 11:30:00,61.39,61.39,61.19,61.22,44700.0,41.4357,41.4357,41.3007,41.3209,44700.0
2007-03-08 11:40:00,61.21,61.29,61.07,61.11,54700.0,41.3142,41.3682,41.2197,41.2467,54700.0
2007-03-08 11:50:00,61.12,61.13,61.0,61.07,194200.0,41.2535,41.2602,41.1725,41.2197,194200.0
2007-03-08 12:00:00,61.08,61.26,61.08,61.24,16000.0,41.2265,41.3479,41.2265,41.3344,16000.0
2007-03-08 12:10:00,61.21,61.22,61.17,61.2,12400.0,41.3142,41.3209,41.2872,41.3074,12400.0
2007-03-08 12:20:00,61.19,61.3,61.19,61.3,11600.0,41.3007,41.3749,41.3007,41.3749,11600.0
2007-03-08 12:30:00,61.3,61.36,61.23,61.23,50000.0,41.3749,41.4154,41.3277,41.3277,50000.0
2007-03-08 12:40:00,61.24,61.3,61.2,61.3,16500.0,41.3344,41.3749,41.3074,41.3749,16500.0
2007-03-08 12:50:00,61.31,61.37,61.25,61.36,32500.0,41.3817,41.4222,41.3412,41.4154,32500.0
2007-03-08 13:00:00,61.37,61.37,61.29,61.3,7800.0,41.4222,41.4222,41.3682,41.3749,7800.0
2007-03-08 13:10:00,61.3,61.31,61.2,61.25,28700.0,41.3749,41.3817,41.3074,41.3412,28700.0
2007-03-08 13:20:00,61.25,61.4,61.24,61.4,9300.0,41.3412,41.4424,41.3344,41.4424,9300.0
2007-03-08 13:30:00,61.4,61.4,61.35,61.39,6700.0,41.4424,41.4424,41.4087,41.4357,6700.0
2007-03-08 13:40:00,61.39,61.41,61.37,61.41,12600.0,41.4357,41.4492,41.4222,41.4492,12600.0
2007-03-08 13:50:00,61.41,61.43,61.38,61.41,7200.0,41.4492,41.4627,41.4289,41.4492,7200.0
2007-03-08 14:00:00,61.39,61.4,61.25,61.35,32100.0,41.4357,41.4424,41.3412,41.4087,32100.0
2007-03-08 14:10:00,61.36,61.42,61.2,61.26,26600.0,41.4154,41.4559,41.3074,41.3479,26600.0
2007-03-08 14:20:00,61.26,61.26,61.08,61.08,21800.0,41.3479,41.3479,41.2265,41.2265,21800.0
2007-03-08 14:30:00,61.08,61.08,60.81,60.94,43400.0,41.2265,41.2265,41.0442,41.132,43400.0
2007-03-08 14:40:00,60.94,61.05,60.9,61.0,35700.0,41.132,41.2062,41.105,41.1725,35700.0
2007-03-08 14:50:00,60.98,61.01,60.91,60.96,32900.0,41.159,41.1792,41.1117,41.1455,32900.0
2007-03-08 15:00:00,60.96,61.0,60.92,60.93,27700.0,41.1455,41.1725,41.1185,41.1252,27700.0
2007-03-08 15:10:00,60.94,60.97,60.87,60.89,44500.0,41.132,41.1522,41.0847,41.0982,44500.0
2007-03-08 15:20:00,60.89,61.04,60.87,61.0,36500.0,41.0982,41.1995,41.0847,41.1725,36500.0
2007-03-08 15:30:00,61.0,61.15,60.99,61.03,44900.0,41.1725,41.2737,41.1657,41.1927,44900.0
2007-03-08 15:40:00,61.02,61.09,60.88,60.91,35700.0,41.186,41.2332,41.0915,41.1117,35700.0
2007-03-08 15:50:00,60.96,60.99,60.84,60.99,26600.0,41.1455,41.1657,41.0645,41.1657,26600.0
2007-03-09 09:30:00,61.4,61.46,61.14,61.14,31100.0,41.4424,41.4829,41.267,41.267,31100.0
2007-03-09 09:40:00,61.14,61.53,61.01,61.43,22100.0,41.267,41.5302,41.1792,41.4627,22100.0
2007-03-09 09:50:00,61.43,61.46,61.3,61.3,17000.0,41.4627,41.4829,41.3749,41.3749,17000.0
2007-03-09 10:00:00,61.31,61.38,61.23,61.3,69700.0,41.3817,41.4289,41.3277,41.3749,69700.0
2007-03-09 10:10:00,61.29,61.45,61.24,61.3,69900.0,41.3682,41.4762,41.3344,41.3749,69900.0
2007-03-09 10:20:00,61.26,61.37,61.26,61.36,20100.0,41.3479,41.4222,41.3479,41.4154,20100.0
2007-03-09 10:30:00,61.39,61.45,61.33,61.39,22700.0,41.4357,41.4762,41.3952,41.4357,22700.0
2007-03-09 10:40:00,61.4,61.44,61.38,61.38,34500.0,41.4424,41.4694,41.4289,41.4289,34500.0
2007-03-09 10:50:00,61.38,61.5,61.37,61.4,48600.0,41.4289,41.5099,41.4222,41.4424,48600.0
2007-03-09 11:00:00,61.41,61.47,61.38,61.47,27200.0,41.4492,41.4897,41.4289,41.4897,27200.0
2007-03-09 11:10:00,61.45,61.49,61.33,61.35,51400.0,41.4762,41.5032,41.3952,41.4087,51400.0
2007-03-09 11:20:00,61.33,61.36,61.19,61.21,46200.0,41.3952,41.4154,41.3007,41.3142,46200.0
2007-03-09 11:30:00,61.21,61.39,61.21,61.35,26000.0,41.3142,41.4357,41.3142,41.4087,26000.0
2007-03-09 11:40:00,61.35,61.35,61.26,61.27,16700.0,41.4087,41.4087,41.3479,41.3547,16700.0
2007-03-09 11:50:00,61.25,61.34,61.23,61.34,15000.0,41.3412,41.4019,41.3277,41.4019,15000.0
2007-03-09 12:00:00,61.34,61.42,61.33,61.38,19900.0,41.4019,41.4559,41.3952,41.4289,19900.0
2007-03-09 12:10:00,61.37,61.38,61.33,61.38,8900.0,41.4222,41.4289,41.3952,41.4289,8900.0
2007-03-09 12:20:00,61.37,61.46,61.37,61.44,13200.0,41.4222,41.4829,41.4222,41.4694,13200.0
2007-03-09 12:30:00,61.45,61.45,61.38,61.4,20600.0,41.4762,41.4762,41.4289,41.4424,20600.0
2007-03-09 12:40:00,61.4,61.41,61.35,61.35,19500.0,41.4424,41.4492,41.4087,41.4087,19500.0
2007-03-09 12:50:00,61.35,61.37,61.33,61.36,31500.0,41.4087,41.4222,41.3952,41.4154,31500.0
2007-03-09 13:00:00,61.34,61.42,61.3,61.3,34700.0,41.4019,41.4559,41.3749,41.3749,34700.0
2007-03-09 13:10:00,61.29,61.43,61.17,61.4,62000.0,41.3682,41.4627,41.2872,41.4424,62000.0
2007-03-09 13:20:00,61.38,61.42,61.27,61.41,25000.0,41.4289,41.4559,41.3547,41.4492,25000.0
2007-03-09 13:30:00,61.41,61.49,61.35,61.37,22100.0,41.4492,41.5032,41.4087,41.4222,22100.0
2007-03-09 13:40:00,61.37,61.43,61.37,61.39,9900.0,41.4222,41.4627,41.4222,41.4357,9900.0
2007-03-09 13:50:00,61.39,61.39,61.28,61.36,30200.0,41.4357,41.4357,41.3614,41.4154,30200.0
2007-03-09 14:00:00,61.36,61.39,61.28,61.39,40200.0,41.4154,41.4357,41.3614,41.4357,40200.0
2007-03-09 14:10:00,61.37,61.38,61.31,61.34,26000.0,41.4222,41.4289,41.3817,41.4019,26000.0
2007-03-09 14:20:00,61.34,61.39,61.31,61.35,57000.0,41.4019,41.4357,41.3817,41.4087,57000.0
2007-03-09 14:30:00,61.37,61.49,61.31,61.46,52500.0,41.4222,41.5032,41.3817,41.4829,52500.0
2007-03-09 14:40:00,61.45,61.46,61.38,61.4,37900.0,41.4762,41.4829,41.4289,41.4424,37900.0
2007-03-09 14:50:00,61.4,61.42,61.4,61.42,36200.0,41.4424,41.4559,41.4424,41.4559,36200.0
2007-03-09 15:00:00,61.42,61.46,61.34,61.39,22800.0,41.4559,41.4829,41.4019,41.4357,22800.0
2007-03-09 15:10:00,61.39,61.43,61.32,61.37,27100.0,41.4357,41.4627,41.3884,41.4222,27100.0
2007-03-09 15:20:00,61.37,61.38,61.37,61.37,16000.0,41.4222,41.4289,41.4222,41.4222,16000.0
2007-03-09 15:30:00,61.37,61.4,61.27,61.38,68100.0,41.4222,41.4424,41.3547,41.4289,68100.0
2007-03-09 15:40:00,61.38,61.41,61.36,61.41,27200.0,41.4289,41.4492,41.4154,41.4492,27200.0
2007-03-09 15:50:00,61.4,61.41,61.32,61.37,52300.0,41.4424,41.4492,41.3884,41.4222,52300.0
2007-03-12 09:30:00,61.25,61.45,61.23,61.36,21500.0,41.3412,41.4762,41.3277,41.4154,21500.0
2007-03-12 09:40:00,61.36,61.79,61.36,61.49,40700.0,41.4154,41.7057,41.4154,41.5032,40700.0
2007-03-12 09:50:00,61.48,61.5,61.17,61.17,22500.0,41.4964,41.5099,41.2872,41.2872,22500.0
2007-03-12 10:00:00,61.16,61.28,61.13,61.25,19200.0,41.2805,41.3614,41.2602,41.3412,19200.0
2007-03-12 10:10:00,61.25,61.36,61.17,61.21,15700.0,41.3412,41.4154,41.2872,41.3142,15700.0
2007-03-12 10:20:00,61.27,61.36,61.24,61.26,20100.0,41.3547,41.4154,41.3344,41.3479,20100.0
2007-03-12 10:30:00,61.3,61.32,61.2,61.23,30800.0,41.3749,41.3884,41.3074,41.3277,30800.0
2007-03-12 10:40:00,61.21,61.24,61.04,61.04,31100.0,41.3142,41.3344,41.1995,41.1995,31100.0
2007-03-12 10:50:00,61.01,61.14,61.01,61.14,13600.0,41.1792,41.267,41.1792,41.267,13600.0
2007-03-12 11:00:00,61.14,61.16,61.02,61.12,29100.0,41.267,41.2805,41.186,41.2535,29100.0
2007-03-12 11:10:00,61.12,61.16,61.1,61.12,15400.0,41.2535,41.2805,41.24,41.2535,15400.0
2007-03-12 11:20:00,61.12,61.12,61.12,61.12,0.0,41.2535,41.2535,41.2535,41.2535,0.0
2007-03-12 11:30:00,61.11,61.14,61.1,61.14,7800.0,41.2467,41.267,41.24,41.267,7800.0
2007-03-12 11:40:00,61.13,61.14,61.05,61.05,11300.0,41.2602,41.267,41.2062,41.2062,11300.0
2007-03-12 11:50:00,61.05,61.11,61.05,61.11,9400.0,41.2062,41.2467,41.2062,41.2467,9400.0
2007-03-12 12:00:00,61.11,61.17,61.06,61.15,8600.0,41.2467,41.2872,41.213,41.2737,8600.0
2007-03-12 12:10:00,61.15,61.21,61.14,61.19,10000.0,41.2737,41.3142,41.267,41.3007,10000.0
2007-03-12 12:20:00,61.2,61.23,61.2,61.21,10200.0,41.3074,41.3277,41.3074,41.3142,10200.0
2007-03-12 12:30:00,61.21,61.22,61.18,61.18,11000.0,41.3142,41.3209,41.2939,41.2939,11000.0
2007-03-12 12:40:00,61.18,61.2,61.13,61.15,11200.0,41.2939,41.3074,41.2602,41.2737,11200.0
2007-03-12 12:50:00,61.15,61.19,61.14,61.19,5500.0,41.2737,41.3007,41.267,41.3007,5500.0
2007-03-12 13:00:00,61.2,61.22,61.16,61.16,12600.0,41.3074,41.3209,41.2805,41.2805,12600.0
2007-03-12 13:10:00,61.17,61.22,61.11,61.17,15600.0,41.2872,41.3209,41.2467,41.2872,15600.0
2007-03-12 13:20:00,61.18,61.23,61.13,61.16,16800.0,41.2939,41.3277,41.2602,41.2805,16800.0
2007-03-12 13:30:00,61.17,61.23,61.15,61.19,16000.0,41.2872,41.3277,41.2737,41.3007,16000.0
2007-03-12 13:40:00,61.2,61.2,61.16,61.19,8600.0,41.3074,41.3074,41.2805,41.3007,8600.0
2007-03-12 13:50:00,61.19,61.31,61.19,61.3,17600.0,41.3007,41.3817,41.3007,41.3749,17600.0
2007-03-12 14:00:00,61.29,61.29,61.23,61.23,8700.0,41.3682,41.3682,41.3277,41.3277,8700.0
2007-03-12 14:10:00,61.23,61.42,61.21,61.42,14300.0,41.3277,41.4559,41.3142,41.4559,14300.0
2007-03-12 14:20:00,61.42,61.43,61.36,61.37,23600.0,41.4559,41.4627,41.4154,41.4222,23600.0
2007-03-12 14:30:00,61.38,61.5,61.38,61.47,29600.0,41.4289,41.5099,41.4289,41.4897,29600.0
2007-03-12 14:40:00,61.48,61.54,61.44,61.5,16900.0,41.4964,41.5369,41.4694,41.5099,16900.0
2007-03-12 14:50:00,61.51,61.52,61.46,61.46,17400.0,41.5167,41.5234,41.4829,41.4829,17400.0
2007-03-12 15:00:00,61.47,61.47,61.41,61.46,11400.0,41.4897,41.4897,41.4492,41.4829,11400.0
2007-03-12 15:10:00,61.46,61.47,61.42,61.44,7900.0,41.4829,41.4897,41.4559,41.4694,7900.0
2007-03-12 15:20:00,61.45,61.45,61.37,61.37,17900.0,41.4762,41.4762,41.4222,41.4222,17900.0
2007-03-12 15:30:00,61.36,61.36,61.15,61.15,32500.0,41.4154,41.4154,41.2737,41.2737,32500.0
2007-03-12 15:40:00,61.16,61.3,61.16,61.3,34000.0,41.2805,41.3749,41.2805,41.3749,34000.0
2007-03-12 15:50:00,61.29,61.32,61.17,61.29,34100.0,41.3682,41.3884,41.2872,41.3682,34100.0
2007-03-13 09:30:00,61.04,61.04,60.83,60.95,48300.0,41.1995,41.1995,41.0577,41.1387,48300.0
2007-03-13 09:40:00,60.94,61.03,60.86,60.97,77900.0,41.132,41.1927,41.078,41.1522,77900.0
2007-03-13 09:50:00,60.98,61.07,60.9,61.02,106200.0,41.159,41.2197,41.105,41.186,106200.0
2007-03-13 10:00:00,61.02,61.03,60.96,61.01,82400.0,41.186,41.1927,41.1455,41.1792,82400.0
2007-03-13 10:10:00,61.02,61.19,61.0,61.19,38400.0,41.186,41.3007,41.1725,41.3007,38400.0
2007-03-13 10:20:00,61.2,61.2,61.0,61.07,56600.0,41.3074,41.3074,41.1725,41.2197,56600.0
2007-03-13 10:30:00,61.06,61.09,61.01,61.06,15400.0,41.213,41.2332,41.1792,41.213,15400.0
2007-03-13 10:40:00,61.05,61.08,60.92,61.02,21800.0,41.2062,41.2265,41.1185,41.186,21800.0
2007-03-13 10:50:00,61.03,61.12,60.99,61.12,22000.0,41.1927,41.2535,41.1657,41.2535,22000.0
2007-03-13 11:00:00,61.12,61.13,61.0,61.06,54000.0,41.2535,41.2602,41.1725,41.213,54000.0
2007-03-13 11:10:00,61.04,61.04,60.91,60.99,87600.0,41.1995,41.1995,41.1117,41.1657,87600.0
2007-03-13 11:20:00,61.0,61.05,60.96,61.02,26700.0,41.1725,41.2062,41.1455,41.186,26700.0
2007-03-13 11:30:00,61.02,61.09,60.97,61.09,49900.0,41.186,41.2332,41.1522,41.2332,49900.0
2007-03-13 11:40:00,61.09,61.12,61.04,61.04,32800.0,41.2332,41.2535,41.1995,41.1995,32800.0
2007-03-13 11:50:00,61.03,61.04,60.91,60.94,4700.0,41.1927,41.1995,41.1117,41.132,4700.0
2007-03-13 12:00:00,60.93,61.0,60.9,60.97,18600.0,41.1252,41.1725,41.105,41.1522,18600.0
2007-03-13 12:10:00,60.97,60.97,60.88,60.94,26300.0,41.1522,41.1522,41.0915,41.132,26300.0
2007-03-13 12:20:00,60.95,60.95,60.66,60.66,110500.0,41.1387,41.1387,40.943,40.943,110500.0
2007-03-13 12:30:00,60.65,60.65,60.4,60.41,37700.0,40.9362,40.9362,40.7675,40.7742,37700.0
2007-03-13 12:40:00,60.41,60.52,60.41,60.49,29100.0,40.7742,40.8485,40.7742,40.8282,29100.0
2007-03-13 12:50:00,60.5,60.51,60.33,60.36,21100.0,40.835,40.8417,40.7202,40.7405,21100.0
2007-03-13 13:00:00,60.36,60.59,60.36,60.52,29800.0,40.7405,40.8957,40.7405,40.8485,29800.0
2007-03-13 13:10:00,60.51,60.54,60.28,60.3,36100.0,40.8417,40.862,40.6865,40.7,36100.0
2007-03-13 13:20:00,60.31,60.34,60.18,60.27,15700.0,40.7067,40.727,40.619,40.6797,15700.0
2007-03-13 13:30:00,60.27,60.27,60.08,60.16,31600.0,40.6797,40.6797,40.5515,40.6055,31600.0
2007-03-13 13:40:00,60.16,60.2,60.06,60.12,22600.0,40.6055,40.6325,40.538,40.5785,22600.0
2007-03-13 13:50:00,60.12,60.31,60.06,60.31,32400.0,40.5785,40.7067,40.538,40.7067,32400.0
2007-03-13 14:00:00,60.29,60.32,60.1,60.11,21300.0,40.6932,40.7135,40.565,40.5717,21300.0
2007-03-13 14:10:00,60.12,60.16,59.91,60.0,45000.0,40.5785,40.6055,40.4368,40.4975,45000.0
2007-03-13 14:20:00,60.0,60.09,59.9,60.06,54300.0,40.4975,40.5582,40.43,40.538,54300.0
2007-03-13 14:30:00,60.08,60.08,59.92,59.94,20300.0,40.5515,40.5515,40.4435,40.457,20300.0
2007-03-13 14:40:00,59.94,60.19,59.94,60.18,23600.0,40.457,40.6257,40.457,40.619,23600.0
2007-03-13 14:50:00,60.18,60.21,60.05,60.06,24400.0,40.619,40.6392,40.5312,40.538,24400.0
2007-03-13 15:00:00,60.06,60.09,59.83,59.95,36400.0,40.538,40.5582,40.3828,40.4638,36400.0
2007-03-13 15:10:00,59.95,60.02,59.95,60.02,53500.0,40.4638,40.511,40.4638,40.511,53500.0
2007-03-13 15:20:00,60.01,60.14,59.92,60.06,29000.0,40.5042,40.592,40.4435,40.538,29000.0
2007-03-13 15:30:00,60.05,60.1,60.02,60.05,22300.0,40.5312,40.565,40.511,40.5312,22300.0
2007-03-13 15:40:00,60.04,60.04,60.0,60.01,60400.0,40.5245,40.5245,40.4975,40.5042,60400.0
2007-03-13 15:50:00,60.01,60.02,59.82,59.89,47600.0,40.5042,40.511,40.376,40.4233,47600.0
2007-03-14 09:30:00,59.95,60.33,59.95,60.33,45300.0,40.4638,40.7202,40.4638,40.7202,45300.0
2007-03-14 09:40:00,60.33,60.43,59.97,60.0,53200.0,40.7202,40.7877,40.4772,40.4975,53200.0
2007-03-14 09:50:00,60.01,60.16,59.82,59.82,48200.0,40.5042,40.6055,40.376,40.376,48200.0
2007-03-14 10:00:00,59.82,59.88,59.72,59.84,34000.0,40.376,40.4165,40.3085,40.3895,34000.0
2007-03-14 10:10:00,59.86,60.14,59.83,60.0,52500.0,40.403,40.592,40.3828,40.4975,52500.0
2007-03-14 10:20:00,60.01,60.06,59.84,59.95,38500.0,40.5042,40.538,40.3895,40.4638,38500.0
2007-03-14 10:30:00,59.95,60.08,59.91,60.03,42500.0,40.4638,40.5515,40.4368,40.5177,42500.0
2007-03-14 10:40:00,60.04,60.09,59.98,60.05,28700.0,40.5245,40.5582,40.484,40.5312,28700.0
2007-03-14 10:50:00,60.03,60.11,59.95,60.08,17600.0,40.5177,40.5717,40.4638,40.5515,17600.0
2007-03-14 11:00:00,60.08,60.19,60.03,60.12,23800.0,40.5515,40.6257,40.5177,40.5785,23800.0
2007-03-14 11:10:00,60.11,60.21,60.07,60.14,25100.0,40.5717,40.6392,40.5447,40.592,25100.0
2007-03-14 11:20:00,60.11,60.16,60.07,60.07,25200.0,40.5717,40.6055,40.5447,40.5447,25200.0
2007-03-14 11:30:00,60.06,60.06,59.88,59.9,40600.0,40.538,40.538,40.4165,40.43,40600.0
2007-03-14 11:40:00,59.92,59.95,59.81,59.81,51200.0,40.4435,40.4638,40.3693,40.3693,51200.0
2007-03-14 11:50:00,59.8,59.89,59.78,59.89,16800.0,40.3625,40.4233,40.349,40.4233,16800.0
2007-03-14 12:00:00,59.89,59.91,59.73,59.8,58400.0,40.4233,40.4368,40.3153,40.3625,58400.0
2007-03-14 12:10:00,59.8,59.84,59.67,59.72,71100.0,40.3625,40.3895,40.2748,40.3085,71100.0
2007-03-14 12:20:00,59.7,59.76,59.55,59.65,57600.0,40.295,40.3355,40.1938,40.2613,57600.0
2007-03-14 12:30:00,59.66,59.69,59.61,59.66,48200.0,40.268,40.2883,40.2343,40.268,48200.0
2007-03-14 12:40:00,59.66,59.72,59.61,59.61,53400.0,40.268,40.3085,40.2343,40.2343,53400.0
2007-03-14 12:50:00,59.61,59.65,59.45,59.51,79700.0,40.2343,40.2613,40.1263,40.1668,79700.0
2007-03-14 13:00:00,59.52,59.85,59.51,59.81,51200.0,40.1735,40.3963,40.1668,40.3693,51200.0
2007-03-14 13:10:00,59.82,60.0,59.79,60.0,37100.0,40.376,40.4975,40.3558,40.4975,37100.0
2007-03-14 13:20:00,60.0,60.1,59.89,60.01,48400.0,40.4975,40.565,40.4233,40.5042,48400.0
2007-03-14 13:30:00,60.04,60.08,59.95,60.04,29000.0,40.5245,40.5515,40.4638,40.5245,29000.0
2007-03-14 13:40:00,60.04,60.2,60.04,60.08,25500.0,40.5245,40.6325,40.5245,40.5515,25500.0
2007-03-14 13:50:00,60.09,60.09,59.99,60.07,27300.0,40.5582,40.5582,40.4907,40.5447,27300.0
2007-03-14 14:00:00,60.06,60.14,59.93,60.1,17000.0,40.538,40.592,40.4503,40.565,17000.0
2007-03-14 14:10:00,60.1,60.24,60.1,60.24,9500.0,40.565,40.6595,40.565,40.6595,9500.0
2007-03-14 14:20:00,60.27,60.36,60.21,60.3,16600.0,40.6797,40.7405,40.6392,40.7,16600.0
2007-03-14 14:30:00,60.3,60.51,60.3,60.49,14100.0,40.7,40.8417,40.7,40.8282,14100.0
2007-03-14 14:40:00,60.5,60.53,60.31,60.32,33300.0,40.835,40.8552,40.7067,40.7135,33300.0
2007-03-14 14:50:00,60.35,60.48,60.31,60.36,13900.0,40.7337,40.8215,40.7067,40.7405,13900.0
2007-03-14 15:00:00,60.37,60.51,60.34,60.5,23300.0,40.7472,40.8417,40.727,40.835,23300.0
2007-03-14 15:10:00,60.51,60.62,60.41,60.54,28700.0,40.8417,40.916,40.7742,40.862,28700.0
2007-03-14 15:20:00,60.54,60.7,60.46,60.57,30800.0,40.862,40.97,40.808,40.8822,30800.0
2007-03-14 15:30:00,60.57,60.57,60.38,60.44,25400.0,40.8822,40.8822,40.754,40.7945,25400.0
2007-03-14 15:40:00,60.44,60.46,60.3,60.41,23900.0,40.7945,40.808,40.7,40.7742,23900.0
2007-03-14 15:50:00,60.42,60.48,60.4,60.46,32000.0,40.781,40.8215,40.7675,40.808,32000.0
2007-03-15 09:30:00,60.48,60.75,60.35,60.62,16100.0,40.8215,41.0037,40.7337,40.916,16100.0
2007-03-15 09:40:00,60.62,60.64,60.38,60.56,47700.0,40.916,40.9295,40.754,40.8755,47700.0
2007-03-15 09:50:00,60.56,60.7,60.43,60.67,54800.0,40.8755,40.97,40.7877,40.9497,54800.0
2007-03-15 10:00:00,60.68,60.8,60.6,60.62,35400.0,40.9565,41.0375,40.9025,40.916,35400.0
2007-03-15 10:10:00,60.64,60.7,60.5,60.5,19300.0,40.9295,40.97,40.835,40.835,19300.0
2007-03-15 10:20:00,60.5,60.59,60.49,60.55,43300.0,40.835,40.8957,40.8282,40.8687,43300.0
2007-03-15 10:30:00,60.55,60.57,60.48,60.51,21700.0,40.8687,40.8822,40.8215,40.8417,21700.0
2007-03-15 10:40:00,60.51,60.54,60.45,60.54,14700.0,40.8417,40.862,40.8012,40.862,14700.0
2007-03-15 10:50:00,60.53,60.53,60.47,60.5,34500.0,40.8552,40.8552,40.8147,40.835,34500.0
2007-03-15 11:00:00,60.51,60.51,60.44,60.45,16600.0,40.8417,40.8417,40.7945,40.8012,16600.0
2007-03-15 11:10:00,60.45,60.47,60.41,60.41,14400.0,40.8012,40.8147,40.7742,40.7742,14400.0
2007-03-15 11:20:00,60.41,60.45,60.41,60.43,39300.0,40.7742,40.8012,40.7742,40.7877,39300.0
2007-03-15 11:30:00,60.42,60.43,60.35,60.36,9800.0,40.781,40.7877,40.7337,40.7405,9800.0
2007-03-15 11:40:00,60.36,60.39,60.29,60.3,18000.0,40.7405,40.7607,40.6932,40.7,18000.0
2007-03-15 11:50:00,60.28,60.28,60.09,60.13,19800.0,40.6865,40.6865,40.5582,40.5852,19800.0
2007-03-15 12:00:00,60.13,60.27,60.1,60.2,8700.0,40.5852,40.6797,40.565,40.6325,8700.0
2007-03-15 12:10:00,60.17,60.19,60.12,60.15,13000.0,40.6122,40.6257,40.5785,40.5987,13000.0
2007-03-15 12:20:00,60.14,60.24,60.14,60.23,7700.0,40.592,40.6595,40.592,40.6527,7700.0
2007-03-15 12:30:00,60.23,60.28,60.2,60.2,24400.0,40.6527,40.6865,40.6325,40.6325,24400.0
2007-03-15 12:40:00,60.23,60.25,60.13,60.15,22100.0,40.6527,40.6662,40.5852,40.5987,22100.0
2007-03-15 12:50:00,60.16,60.19,60.12,60.15,6700.0,40.6055,40.6257,40.5785,40.5987,6700.0
2007-03-15 13:00:00,60.15,60.27,60.15,60.21,11600.0,40.5987,40.6797,40.5987,40.6392,11600.0
2007-03-15 13:10:00,60.23,60.23,60.1,60.16,48600.0,40.6527,40.6527,40.565,40.6055,48600.0
2007-03-15 13:20:00,60.17,60.22,60.11,60.14,33100.0,40.6122,40.646,40.5717,40.592,33100.0
2007-03-15 13:30:00,60.14,60.14,59.94,59.97,39000.0,40.592,40.592,40.457,40.4772,39000.0
2007-03-15 13:40:00,59.98,60.07,59.92,60.04,33800.0,40.484,40.5447,40.4435,40.5245,33800.0
2007-03-15 13:50:00,60.05,60.2,60.03,60.12,12300.0,40.5312,40.6325,40.5177,40.5785,12300.0
2007-03-15 14:00:00,60.13,60.21,60.09,60.11,10100.0,40.5852,40.6392,40.5582,40.5717,10100.0
2007-03-15 14:10:00,60.11,60.11,59.98,60.09,13800.0,40.5717,40.5717,40.484,40.5582,13800.0
2007-03-15 14:20:00,60.1,60.11,60.0,60.0,12300.0,40.565,40.5717,40.4975,40.4975,12300.0
2007-03-15 14:30:00,60.0,60.06,59.98,60.05,17600.0,40.4975,40.538,40.484,40.5312,17600.0
2007-03-15 14:40:00,60.05,60.18,60.03,60.06,34100.0,40.5312,40.619,40.5177,40.538,34100.0
2007-03-15 14:50:00,60.06,60.12,60.05,60.11,26100.0,40.538,40.5785,40.5312,40.5717,26100.0
2007-03-15 15:00:00,60.1,60.12,60.03,60.1,22900.0,40.565,40.5785,40.5177,40.565,22900.0
2007-03-15 15:10:00,60.12,60.19,60.1,60.15,12700.0,40.5785,40.6257,40.565,40.5987,12700.0
2007-03-15 15:20:00,60.15,60.23,60.13,60.14,66900.0,40.5987,40.6527,40.5852,40.592,66900.0
2007-03-15 15:30:00,60.15,60.24,60.11,60.11,15500.0,40.5987,40.6595,40.5717,40.5717,15500.0
2007-03-15 15:40:00,60.12,60.13,60.06,60.07,20800.0,40.5785,40.5852,40.538,40.5447,20800.0
2007-03-15 15:50:00,60.07,60.14,60.03,60.03,75700.0,40.5447,40.592,40.5177,40.5177,75700.0
2007-03-16 09:30:00,60.07,60.23,59.9,60.23,262300.0,40.5447,40.6527,40.43,40.6527,262300.0
2007-03-16 09:40:00,60.25,60.33,60.08,60.3,36400.0,40.6662,40.7202,40.5515,40.7,36400.0
2007-03-16 09:50:00,60.3,60.42,60.11,60.13,54600.0,40.7,40.781,40.5717,40.5852,54600.0
2007-03-16 10:00:00,60.08,60.38,60.08,60.23,40300.0,40.5515,40.754,40.5515,40.6527,40300.0
2007-03-16 10:10:00,60.21,60.33,60.19,60.3,16200.0,40.6392,40.7202,40.6257,40.7,16200.0
2007-03-16 10:20:00,60.28,60.32,60.24,60.29,13900.0,40.6865,40.7135,40.6595,40.6932,13900.0
2007-03-16 10:30:00,60.29,60.29,60.14,60.22,16800.0,40.6932,40.6932,40.592,40.646,16800.0
2007-03-16 10:40:00,60.19,60.21,60.13,60.19,16100.0,40.6257,40.6392,40.5852,40.6257,16100.0
2007-03-16 10:50:00,60.19,60.19,60.05,60.05,25300.0,40.6257,40.6257,40.5312,40.5312,25300.0
2007-03-16 11:00:00,60.04,60.04,59.96,59.99,25800.0,40.5245,40.5245,40.4705,40.4907,25800.0
2007-03-16 11:10:00,60.0,60.0,59.9,59.97,29200.0,40.4975,40.4975,40.43,40.4772,29200.0
2007-03-16 11:20:00,59.95,59.99,59.91,59.95,28400.0,40.4638,40.4907,40.4368,40.4638,28400.0
2007-03-16 11:30:00,59.95,59.97,59.8,59.88,46900.0,40.4638,40.4772,40.3625,40.4165,46900.0
2007-03-16 11:40:00,59.9,59.96,59.87,59.96,22200.0,40.43,40.4705,40.4098,40.4705,22200.0
2007-03-16 11:50:00,59.94,59.95,59.86,59.9,20200.0,40.457,40.4638,40.403,40.43,20200.0
2007-03-16 12:00:00,59.91,59.94,59.85,59.94,35300.0,40.4368,40.457,40.3963,40.457,35300.0
2007-03-16 12:10:00,59.93,59.99,59.89,59.95,16200.0,40.4503,40.4907,40.4233,40.4638,16200.0
2007-03-16 12:20:00,59.95,59.99,59.93,59.93,8200.0,40.4638,40.4907,40.4503,40.4503,8200.0
2007-03-16 12:30:00,59.93,59.93,59.89,59.92,17600.0,40.4503,40.4503,40.4233,40.4435,17600.0
2007-03-16 12:40:00,59.92,59.99,59.91,59.92,14500.0,40.4435,40.4907,40.4368,40.4435,14500.0
2007-03-16 12:50:00,59.92,59.97,59.88,59.9,29500.0,40.4435,40.4772,40.4165,40.43,29500.0
2007-03-16 13:00:00,59.91,59.93,59.87,59.9,26600.0,40.4368,40.4503,40.4098,40.43,26600.0
2007-03-16 13:10:00,59.9,60.13,59.89,60.13,25200.0,40.43,40.5852,40.4233,40.5852,25200.0
2007-03-16 13:20:00,60.12,60.13,60.05,60.05,13100.0,40.5785,40.5852,40.5312,40.5312,13100.0
2007-03-16 13:30:00,60.06,60.07,59.94,59.94,18800.0,40.538,40.5447,40.457,40.457,18800.0
2007-03-16 13:40:00,59.94,59.95,59.9,59.92,19800.0,40.457,40.4638,40.43,40.4435,19800.0
2007-03-16 13:50:00,59.93,60.08,59.93,60.02,13800.0,40.4503,40.5515,40.4503,40.511,13800.0
2007-03-16 14:00:00,60.02,60.03,59.92,59.92,18600.0,40.511,40.5177,40.4435,40.4435,18600.0
2007-03-16 14:10:00,59.92,59.92,59.8,59.83,28200.0,40.4435,40.4435,40.3625,40.3828,28200.0
2007-03-16 14:20:00,59.84,59.86,59.76,59.8,70800.0,40.3895,40.403,40.3355,40.3625,70800.0
2007-03-16 14:30:00,59.79,59.84,59.74,59.79,51800.0,40.3558,40.3895,40.322,40.3558,51800.0
2007-03-16 14:40:00,59.79,59.82,59.72,59.78,40400.0,40.3558,40.376,40.3085,40.349,40400.0
2007-03-16 14:50:00,59.78,59.79,59.72,59.79,23200.0,40.349,40.3558,40.3085,40.3558,23200.0
2007-03-16 15:00:00,59.79,59.8,59.71,59.79,36000.0,40.3558,40.3625,40.3018,40.3558,36000.0
2007-03-16 15:10:00,59.79,59.81,59.77,59.81,52200.0,40.3558,40.3693,40.3423,40.3693,52200.0
2007-03-16 15:20:00,59.81,60.02,59.8,60.01,43400.0,40.3693,40.511,40.3625,40.5042,43400.0
2007-03-16 15:30:00,60.02,60.07,59.99,60.04,30200.0,40.511,40.5447,40.4907,40.5245,30200.0
2007-03-16 15:40:00,60.03,60.05,60.0,60.05,23900.0,40.5177,40.5312,40.4975,40.5312,23900.0
2007-03-16 15:50:00,60.05,60.05,59.94,59.96,33200.0,40.5312,40.5312,40.457,40.4705,33200.0
2007-03-19 09:30:00,60.62,60.9,60.62,60.71,33600.0,40.916,41.105,40.916,40.9767,33600.0
2007-03-19 09:40:00,60.68,61.0,60.67,60.96,39100.0,40.9565,41.1725,40.9497,41.1455,39100.0
2007-03-19 09:50:00,60.97,61.02,60.79,60.96,25100.0,41.1522,41.186,41.0307,41.1455,25100.0
2007-03-19 10:00:00,60.97,61.13,60.83,60.84,24500.0,41.1522,41.2602,41.0577,41.0645,24500.0
2007-03-19 10:10:00,60.84,60.91,60.8,60.87,14600.0,41.0645,41.1117,41.0375,41.0847,14600.0
2007-03-19 10:20:00,60.84,60.94,60.83,60.85,8100.0,41.0645,41.132,41.0577,41.0712,8100.0
2007-03-19 10:30:00,60.83,60.88,60.78,60.88,29100.0,41.0577,41.0915,41.024,41.0915,29100.0
2007-03-19 10:40:00,60.87,60.91,60.85,60.91,9900.0,41.0847,41.1117,41.0712,41.1117,9900.0
2007-03-19 10:50:00,60.94,61.08,60.94,61.06,31100.0,41.132,41.2265,41.132,41.213,31100.0
2007-03-19 11:00:00,61.04,61.09,60.98,61.07,30200.0,41.1995,41.2332,41.159,41.2197,30200.0
2007-03-19 11:10:00,61.06,61.06,60.99,60.99,23600.0,41.213,41.213,41.1657,41.1657,23600.0
2007-03-19 11:20:00,60.99,61.02,60.98,61.01,32100.0,41.1657,41.186,41.159,41.1792,32100.0
2007-03-19 11:30:00,61.0,61.09,61.0,61.05,36000.0,41.1725,41.2332,41.1725,41.2062,36000.0
2007-03-19 11:40:00,61.06,61.1,61.02,61.06,12100.0,41.213,41.24,41.186,41.213,12100.0
2007-03-19 11:50:00,61.05,61.07,61.03,61.05,10900.0,41.2062,41.2197,41.1927,41.2062,10900.0
2007-03-19 12:00:00,61.04,61.06,61.01,61.06,12800.0,41.1995,41.213,41.1792,41.213,12800.0
2007-03-19 12:10:00,61.05,61.07,61.0,61.06,25400.0,41.2062,41.2197,41.1725,41.213,25400.0
2007-03-19 12:20:00,61.06,61.07,61.0,61.04,8900.0,41.213,41.2197,41.1725,41.1995,8900.0
2007-03-19 12:30:00,61.07,61.09,61.03,61.05,19700.0,41.2197,41.2332,41.1927,41.2062,19700.0
2007-03-19 12:40:00,61.04,61.06,61.01,61.04,8400.0,41.1995,41.213,41.1792,41.1995,8400.0
2007-03-19 12:50:00,61.04,61.04,61.0,61.0,15200.0,41.1995,41.1995,41.1725,41.1725,15200.0
2007-03-19 13:00:00,61.0,61.01,60.99,61.01,23400.0,41.1725,41.1792,41.1657,41.1792,23400.0
2007-03-19 13:10:00,61.01,61.03,60.99,61.02,14700.0,41.1792,41.1927,41.1657,41.186,14700.0
2007-03-19 13:20:00,61.02,61.04,60.99,61.04,32700.0,41.186,41.1995,41.1657,41.1995,32700.0
2007-03-19 13:30:00,61.04,61.04,60.99,61.03,15800.0,41.1995,41.1995,41.1657,41.1927,15800.0
2007-03-19 13:40:00,61.03,61.05,61.0,61.0,21200.0,41.1927,41.2062,41.1725,41.1725,21200.0
2007-03-19 13:50:00,61.0,61.1,61.0,61.04,18900.0,41.1725,41.24,41.1725,41.1995,18900.0
2007-03-19 14:00:00,61.05,61.08,61.0,61.04,11200.0,41.2062,41.2265,41.1725,41.1995,11200.0
2007-03-19 14:10:00,61.04,61.08,61.0,61.0,14800.0,41.1995,41.2265,41.1725,41.1725,14800.0
2007-03-19 14:20:00,61.01,61.06,61.0,61.0,24800.0,41.1792,41.213,41.1725,41.1725,24800.0
2007-03-19 14:30:00,61.0,61.11,61.0,61.11,15500.0,41.1725,41.2467,41.1725,41.2467,15500.0
2007-03-19 14:40:00,61.09,61.11,61.03,61.03,7500.0,41.2332,41.2467,41.1927,41.1927,7500.0
2007-03-19 14:50:00,61.04,61.07,61.0,61.01,18700.0,41.1995,41.2197,41.1725,41.1792,18700.0
2007-03-19 15:00:00,61.01,61.01,60.96,60.96,20900.0,41.1792,41.1792,41.1455,41.1455,20900.0
2007-03-19 15:10:00,60.95,61.02,60.94,61.01,15400.0,41.1387,41.186,41.132,41.1792,15400.0
2007-03-19 15:20:00,61.01,61.04,61.0,61.03,18100.0,41.1792,41.1995,41.1725,41.1927,18100.0
2007-03-19 15:30:00,61.01,61.01,61.0,61.0,22600.0,41.1792,41.1792,41.1725,41.1725,22600.0
2007-03-19 15:40:00,61.0,61.06,61.0,61.0,41200.0,41.1725,41.213,41.1725,41.1725,41200.0
2007-03-19 15:50:00,61.0,61.04,61.0,61.04,61300.0,41.1725,41.1995,41.1725,41.1995,61300.0
2007-03-20 09:30:00,61.01,61.27,60.81,61.21,28500.0,41.1792,41.3547,41.0442,41.3142,28500.0
2007-03-20 09:40:00,61.23,61.28,61.07,61.12,31000.0,41.3277,41.3614,41.2197,41.2535,31000.0
2007-03-20 09:50:00,61.13,61.25,61.1,61.11,69800.0,41.2602,41.3412,41.24,41.2467,69800.0
2007-03-20 10:00:00,61.11,61.11,61.0,61.06,25600.0,41.2467,41.2467,41.1725,41.213,25600.0
2007-03-20 10:10:00,61.06,61.12,61.06,61.1,10200.0,41.213,41.2535,41.213,41.24,10200.0
2007-03-20 10:20:00,61.1,61.14,61.1,61.14,16700.0,41.24,41.267,41.24,41.267,16700.0
2007-03-20 10:30:00,61.15,61.2,61.15,61.19,59100.0,41.2737,41.3074,41.2737,41.3007,59100.0
2007-03-20 10:40:00,61.19,61.2,61.07,61.07,8600.0,41.3007,41.3074,41.2197,41.2197,8600.0
2007-03-20 10:50:00,61.08,61.15,61.03,61.1,14400.0,41.2265,41.2737,41.1927,41.24,14400.0
2007-03-20 11:00:00,61.11,61.12,61.05,61.05,8900.0,41.2467,41.2535,41.2062,41.2062,8900.0
2007-03-20 11:10:00,61.09,61.11,61.07,61.11,5200.0,41.2332,41.2467,41.2197,41.2467,5200.0
2007-03-20 11:20:00,61.09,61.12,61.07,61.11,6300.0,41.2332,41.2535,41.2197,41.2467,6300.0
2007-03-20 11:30:00,61.13,61.13,61.07,61.07,9500.0,41.2602,41.2602,41.2197,41.2197,9500.0
2007-03-20 11:40:00,61.08,61.19,61.08,61.13,5500.0,41.2265,41.3007,41.2265,41.2602,5500.0
2007-03-20 11:50:00,61.13,61.2,61.13,61.2,5200.0,41.2602,41.3074,41.2602,41.3074,5200.0
2007-03-20 12:00:00,61.2,61.25,61.19,61.25,8300.0,41.3074,41.3412,41.3007,41.3412,8300.0
2007-03-20 12:10:00,61.25,61.35,61.21,61.34,10800.0,41.3412,41.4087,41.3142,41.4019,10800.0
2007-03-20 12:20:00,61.32,61.34,61.28,61.29,11100.0,41.3884,41.4019,41.3614,41.3682,11100.0
2007-03-20 12:30:00,61.3,61.35,61.24,61.24,14100.0,41.3749,41.4087,41.3344,41.3344,14100.0
2007-03-20 12:40:00,61.24,61.27,61.24,61.24,2500.0,41.3344,41.3547,41.3344,41.3344,2500.0
2007-03-20 12:50:00,61.22,61.23,61.2,61.22,6400.0,41.3209,41.3277,41.3074,41.3209,6400.0
2007-03-20 13:00:00,61.22,61.27,61.2,61.21,8300.0,41.3209,41.3547,41.3074,41.3142,8300.0
2007-03-20 13:10:00,61.22,61.25,61.11,61.24,24100.0,41.3209,41.3412,41.2467,41.3344,24100.0
2007-03-20 13:20:00,61.25,61.34,61.25,61.34,9300.0,41.3412,41.4019,41.3412,41.4019,9300.0
2007-03-20 13:30:00,61.33,61.34,61.22,61.33,16600.0,41.3952,41.4019,41.3209,41.3952,16600.0
2007-03-20 13:40:00,61.34,61.42,61.33,61.42,23700.0,41.4019,41.4559,41.3952,41.4559,23700.0
2007-03-20 13:50:00,61.41,61.41,61.32,61.37,9800.0,41.4492,41.4492,41.3884,41.4222,9800.0
2007-03-20 14:00:00,61.37,61.37,61.25,61.29,13300.0,41.4222,41.4222,41.3412,41.3682,13300.0
2007-03-20 14:10:00,61.31,61.32,61.23,61.25,9700.0,41.3817,41.3884,41.3277,41.3412,9700.0
2007-03-20 14:20:00,61.25,61.26,61.21,61.21,5900.0,41.3412,41.3479,41.3142,41.3142,5900.0
2007-03-20 14:30:00,61.21,61.22,61.17,61.18,10100.0,41.3142,41.3209,41.2872,41.2939,10100.0
2007-03-20 14:40:00,61.18,61.23,61.13,61.23,11100.0,41.2939,41.3277,41.2602,41.3277,11100.0
2007-03-20 14:50:00,61.23,61.23,61.17,61.17,7800.0,41.3277,41.3277,41.2872,41.2872,7800.0
2007-03-20 15:00:00,61.17,61.29,61.16,61.29,9600.0,41.2872,41.3682,41.2805,41.3682,9600.0
2007-03-20 15:10:00,61.29,61.32,61.22,61.23,9300.0,41.3682,41.3884,41.3209,41.3277,9300.0
2007-03-20 15:20:00,61.27,61.29,61.24,61.24,4400.0,41.3547,41.3682,41.3344,41.3344,4400.0
2007-03-20 15:30:00,61.26,61.33,61.2,61.27,12500.0,41.3479,41.3952,41.3074,41.3547,12500.0
2007-03-20 15:40:00,61.27,61.36,61.23,61.34,11700.0,41.3547,41.4154,41.3277,41.4019,11700.0
2007-03-20 15:50:00,61.35,61.35,61.25,61.3,28800.0,41.4087,41.4087,41.3412,41.3749,28800.0
2007-03-21 09:30:00,61.41,61.44,61.07,61.15,13900.0,41.4492,41.4694,41.2197,41.2737,13900.0
2007-03-21 09:40:00,61.13,61.43,61.09,61.41,21900.0,41.2602,41.4627,41.2332,41.4492,21900.0
2007-03-21 09:50:00,61.44,61.44,61.28,61.3,22600.0,41.4694,41.4694,41.3614,41.3749,22600.0
2007-03-21 10:00:00,61.31,61.34,61.3,61.31,12300.0,41.3817,41.4019,41.3749,41.3817,12300.0
2007-03-21 10:10:00,61.31,61.44,61.31,61.34,11200.0,41.3817,41.4694,41.3817,41.4019,11200.0
2007-03-21 10:20:00,61.33,61.4,61.3,61.38,8000.0,41.3952,41.4424,41.3749,41.4289,8000.0
2007-03-21 10:30:00,61.38,61.39,61.3,61.34,13100.0,41.4289,41.4357,41.3749,41.4019,13100.0
2007-03-21 10:40:00,61.33,61.34,61.3,61.33,7900.0,41.3952,41.4019,41.3749,41.3952,7900.0
2007-03-21 10:50:00,61.31,61.35,61.3,61.33,7300.0,41.3817,41.4087,41.3749,41.3952,7300.0
2007-03-21 11:00:00,61.32,61.37,61.3,61.3,8300.0,41.3884,41.4222,41.3749,41.3749,8300.0
2007-03-21 11:10:00,61.3,61.31,61.3,61.3,9800.0,41.3749,41.3817,41.3749,41.3749,9800.0
2007-03-21 11:20:00,61.3,61.31,61.3,61.3,9500.0,41.3749,41.3817,41.3749,41.3749,9500.0
2007-03-21 11:30:00,61.3,61.3,61.28,61.29,11500.0,41.3749,41.3749,41.3614,41.3682,11500.0
2007-03-21 11:40:00,61.28,61.4,61.28,61.4,13700.0,41.3614,41.4424,41.3614,41.4424,13700.0
2007-03-21 11:50:00,61.39,61.4,61.3,61.3,4700.0,41.4357,41.4424,41.3749,41.3749,4700.0
2007-03-21 12:00:00,61.3,61.3,61.3,61.3,3900.0,41.3749,41.3749,41.3749,41.3749,3900.0
2007-03-21 12:10:00,61.3,61.31,61.3,61.3,3900.0,41.3749,41.3817,41.3749,41.3749,3900.0
2007-03-21 12:20:00,61.3,61.31,61.3,61.31,2000.0,41.3749,41.3817,41.3749,41.3817,2000.0
2007-03-21 12:30:00,61.3,61.31,61.3,61.3,7500.0,41.3749,41.3817,41.3749,41.3749,7500.0
2007-03-21 12:40:00,61.3,61.31,61.3,61.3,2900.0,41.3749,41.3817,41.3749,41.3749,2900.0
2007-03-21 12:50:00,61.3,61.3,61.28,61.29,9600.0,41.3749,41.3749,41.3614,41.3682,9600.0
2007-03-21 13:00:00,61.28,61.28,61.28,61.28,2300.0,41.3614,41.3614,41.3614,41.3614,2300.0
2007-03-21 13:10:00,61.29,61.29,61.28,61.28,4000.0,41.3682,41.3682,41.3614,41.3614,4000.0
2007-03-21 13:20:00,61.28,61.34,61.28,61.32,17700.0,41.3614,41.4019,41.3614,41.3884,17700.0
2007-03-21 13:30:00,61.31,61.33,61.3,61.32,6600.0,41.3817,41.3952,41.3749,41.3884,6600.0
2007-03-21 13:40:00,61.32,61.41,61.31,61.41,9800.0,41.3884,41.4492,41.3817,41.4492,9800.0
2007-03-21 13:50:00,61.42,61.42,61.37,61.41,6600.0,41.4559,41.4559,41.4222,41.4492,6600.0
2007-03-21 14:00:00,61.39,61.39,61.35,61.37,14600.0,41.4357,41.4357,41.4087,41.4222,14600.0
2007-03-21 14:10:00,61.36,61.6,61.32,61.52,33100.0,41.4154,41.5774,41.3884,41.5234,33100.0
2007-03-21 14:20:00,61.5,61.98,61.5,61.88,50100.0,41.5099,41.8339,41.5099,41.7664,50100.0
2007-03-21 14:30:00,61.85,61.98,61.82,61.85,19700.0,41.7462,41.8339,41.7259,41.7462,19700.0
2007-03-21 14:40:00,61.87,61.98,61.86,61.9,36800.0,41.7597,41.8339,41.7529,41.7799,36800.0
2007-03-21 14:50:00,61.9,62.25,61.89,62.21,37700.0,41.7799,42.0162,41.7732,41.9892,37700.0
2007-03-21 15:00:00,62.21,62.32,62.12,62.13,25100.0,41.9892,42.0634,41.9284,41.9352,25100.0
2007-03-21 15:10:00,62.13,62.13,62.0,62.01,20300.0,41.9352,41.9352,41.8474,41.8542,20300.0
2007-03-21 15:20:00,62.0,62.13,61.96,62.04,21600.0,41.8474,41.9352,41.8204,41.8744,21600.0
2007-03-21 15:30:00,62.07,62.18,61.97,62.07,25000.0,41.8947,41.9689,41.8272,41.8947,25000.0
2007-03-21 15:40:00,62.04,62.29,62.04,62.22,20400.0,41.8744,42.0432,41.8744,41.9959,20400.0
2007-03-21 15:50:00,62.22,62.25,62.1,62.1,33700.0,41.9959,42.0162,41.9149,41.9149,33700.0
2007-03-22 09:30:00,62.15,62.19,61.97,62.06,27200.0,41.9487,41.9757,41.8272,41.8879,27200.0
2007-03-22 09:40:00,62.06,62.06,61.66,61.7,36000.0,41.8879,41.8879,41.6179,41.6449,36000.0
2007-03-22 09:50:00,61.7,61.75,61.56,61.64,29200.0,41.6449,41.6787,41.5504,41.6044,29200.0
2007-03-22 10:00:00,61.63,61.63,61.51,61.62,26700.0,41.5977,41.5977,41.5167,41.5909,26700.0
2007-03-22 10:10:00,61.62,61.67,61.59,61.59,20400.0,41.5909,41.6247,41.5707,41.5707,20400.0
2007-03-22 10:20:00,61.59,61.69,61.53,61.57,21400.0,41.5707,41.6382,41.5302,41.5572,21400.0
2007-03-22 10:30:00,61.58,61.6,61.53,61.56,25800.0,41.5639,41.5774,41.5302,41.5504,25800.0
2007-03-22 10:40:00,61.56,61.64,61.55,61.57,21200.0,41.5504,41.6044,41.5437,41.5572,21200.0
2007-03-22 10:50:00,61.56,61.59,61.37,61.39,38000.0,41.5504,41.5707,41.4222,41.4357,38000.0
2007-03-22 11:00:00,61.38,61.39,61.25,61.39,62400.0,41.4289,41.4357,41.3412,41.4357,62400.0
2007-03-22 11:10:00,61.39,61.5,61.39,61.49,9500.0,41.4357,41.5099,41.4357,41.5032,9500.0
2007-03-22 11:20:00,61.5,61.51,61.46,61.5,13000.0,41.5099,41.5167,41.4829,41.5099,13000.0
2007-03-22 11:30:00,61.5,61.51,61.41,61.44,14400.0,41.5099,41.5167,41.4492,41.4694,14400.0
2007-03-22 11:40:00,61.45,61.49,61.4,61.48,12600.0,41.4762,41.5032,41.4424,41.4964,12600.0
2007-03-22 11:50:00,61.49,61.6,61.46,61.57,6600.0,41.5032,41.5774,41.4829,41.5572,6600.0
2007-03-22 12:00:00,61.59,61.65,61.56,61.64,8300.0,41.5707,41.6112,41.5504,41.6044,8300.0
2007-03-22 12:10:00,61.64,61.69,61.6,61.69,7600.0,41.6044,41.6382,41.5774,41.6382,7600.0
2007-03-22 12:20:00,61.7,61.71,61.66,61.7,8600.0,41.6449,41.6517,41.6179,41.6449,8600.0
2007-03-22 12:30:00,61.7,61.7,61.6,61.62,10200.0,41.6449,41.6449,41.5774,41.5909,10200.0
2007-03-22 12:40:00,61.62,61.67,61.55,61.58,13200.0,41.5909,41.6247,41.5437,41.5639,13200.0
2007-03-22 12:50:00,61.58,61.61,61.58,61.6,9500.0,41.5639,41.5842,41.5639,41.5774,9500.0
2007-03-22 13:00:00,61.6,61.61,61.5,61.56,20300.0,41.5774,41.5842,41.5099,41.5504,20300.0
2007-03-22 13:10:00,61.58,61.61,61.55,61.61,22700.0,41.5639,41.5842,41.5437,41.5842,22700.0
2007-03-22 13:20:00,61.61,61.68,61.59,61.59,17100.0,41.5842,41.6314,41.5707,41.5707,17100.0
2007-03-22 13:30:00,61.61,61.65,61.52,61.59,26800.0,41.5842,41.6112,41.5234,41.5707,26800.0
2007-03-22 13:40:00,61.59,61.63,61.54,61.59,17900.0,41.5707,41.5977,41.5369,41.5707,17900.0
2007-03-22 13:50:00,61.59,61.63,61.56,61.61,13800.0,41.5707,41.5977,41.5504,41.5842,13800.0
2007-03-22 14:00:00,61.62,61.7,61.61,61.69,14200.0,41.5909,41.6449,41.5842,41.6382,14200.0
2007-03-22 14:10:00,61.68,61.7,61.65,61.65,11200.0,41.6314,41.6449,41.6112,41.6112,11200.0
2007-03-22 14:20:00,61.65,61.65,61.56,61.56,10900.0,41.6112,41.6112,41.5504,41.5504,10900.0
2007-03-22 14:30:00,61.58,61.62,61.54,61.59,13900.0,41.5639,41.5909,41.5369,41.5707,13900.0
2007-03-22 14:40:00,61.62,61.67,61.56,61.6,17100.0,41.5909,41.6247,41.5504,41.5774,17100.0
2007-03-22 14:50:00,61.6,61.64,61.5,61.63,26000.0,41.5774,41.6044,41.5099,41.5977,26000.0
2007-03-22 15:00:00,61.63,61.64,61.47,61.5,39500.0,41.5977,41.6044,41.4897,41.5099,39500.0
2007-03-22 15:10:00,61.5,61.54,61.47,61.51,37000.0,41.5099,41.5369,41.4897,41.5167,37000.0
2007-03-22 15:20:00,61.5,61.55,61.46,61.52,54200.0,41.5099,41.5437,41.4829,41.5234,54200.0
2007-03-22 15:30:00,61.52,61.53,61.46,61.5,45700.0,41.5234,41.5302,41.4829,41.5099,45700.0
2007-03-22 15:40:00,61.5,61.55,61.47,61.54,55300.0,41.5099,41.5437,41.4897,41.5369,55300.0
2007-03-22 15:50:00,61.54,61.58,61.54,61.56,30300.0,41.5369,41.5639,41.5369,41.5504,30300.0
2007-03-23 09:30:00,60.6,61.6,60.6,61.59,17700.0,40.9025,41.5774,40.9025,41.5707,17700.0
2007-03-23 09:40:00,61.56,61.6,61.5,61.57,25400.0,41.5504,41.5774,41.5099,41.5572,25400.0
2007-03-23 09:50:00,61.56,61.65,61.45,61.53,19700.0,41.5504,41.6112,41.4762,41.5302,19700.0
2007-03-23 10:00:00,61.55,61.8,61.55,61.79,29300.0,41.5437,41.7124,41.5437,41.7057,29300.0
2007-03-23 10:10:00,61.79,61.93,61.79,61.85,20100.0,41.7057,41.8002,41.7057,41.7462,20100.0
2007-03-23 10:20:00,61.85,61.85,61.65,61.65,17600.0,41.7462,41.7462,41.6112,41.6112,17600.0
2007-03-23 10:30:00,61.63,61.71,61.59,61.71,15500.0,41.5977,41.6517,41.5707,41.6517,15500.0
2007-03-23 10:40:00,61.72,61.75,61.66,61.75,13700.0,41.6584,41.6787,41.6179,41.6787,13700.0
2007-03-23 10:50:00,61.74,61.81,61.74,61.78,23600.0,41.6719,41.7192,41.6719,41.6989,23600.0
2007-03-23 11:00:00,61.77,61.78,61.71,61.74,18500.0,41.6922,41.6989,41.6517,41.6719,18500.0
2007-03-23 11:10:00,61.74,61.88,61.71,61.84,25200.0,41.6719,41.7664,41.6517,41.7394,25200.0
2007-03-23 11:20:00,61.84,61.84,61.7,61.73,12100.0,41.7394,41.7394,41.6449,41.6652,12100.0
2007-03-23 11:30:00,61.73,61.77,61.73,61.74,16800.0,41.6652,41.6922,41.6652,41.6719,16800.0
2007-03-23 11:40:00,61.75,61.75,61.61,61.62,15400.0,41.6787,41.6787,41.5842,41.5909,15400.0
2007-03-23 11:50:00,61.62,61.75,61.62,61.72,34200.0,41.5909,41.6787,41.5909,41.6584,34200.0
2007-03-23 12:00:00,61.72,61.76,61.71,61.75,22800.0,41.6584,41.6854,41.6517,41.6787,22800.0
2007-03-23 12:10:00,61.75,61.76,61.62,61.63,52900.0,41.6787,41.6854,41.5909,41.5977,52900.0
2007-03-23 12:20:00,61.65,61.7,61.63,61.66,24200.0,41.6112,41.6449,41.5977,41.6179,24200.0
2007-03-23 12:30:00,61.66,61.67,61.62,61.63,7800.0,41.6179,41.6247,41.5909,41.5977,7800.0
2007-03-23 12:40:00,61.63,61.63,61.61,61.62,7000.0,41.5977,41.5977,41.5842,41.5909,7000.0
2007-03-23 12:50:00,61.61,61.61,61.56,61.58,7400.0,41.5842,41.5842,41.5504,41.5639,7400.0
2007-03-23 13:00:00,61.59,61.63,61.55,61.59,13000.0,41.5707,41.5977,41.5437,41.5707,13000.0
2007-03-23 13:10:00,61.6,61.61,61.52,61.61,15400.0,41.5774,41.5842,41.5234,41.5842,15400.0
2007-03-23 13:20:00,61.62,61.66,61.62,61.66,13100.0,41.5909,41.6179,41.5909,41.6179,13100.0
2007-03-23 13:30:00,61.65,61.76,61.63,61.67,17400.0,41.6112,41.6854,41.5977,41.6247,17400.0
2007-03-23 13:40:00,61.67,61.74,61.59,61.59,29900.0,41.6247,41.6719,41.5707,41.5707,29900.0
2007-03-23 13:50:00,61.6,61.72,61.57,61.62,38400.0,41.5774,41.6584,41.5572,41.5909,38400.0
2007-03-23 14:00:00,61.63,61.64,61.57,61.61,19600.0,41.5977,41.6044,41.5572,41.5842,19600.0
2007-03-23 14:10:00,61.6,61.61,61.57,61.59,25600.0,41.5774,41.5842,41.5572,41.5707,25600.0
2007-03-23 14:20:00,61.57,61.6,61.52,61.59,12100.0,41.5572,41.5774,41.5234,41.5707,12100.0
2007-03-23 14:30:00,61.6,61.6,61.58,61.59,24100.0,41.5774,41.5774,41.5639,41.5707,24100.0
2007-03-23 14:40:00,61.59,61.6,61.52,61.56,19100.0,41.5707,41.5774,41.5234,41.5504,19100.0
2007-03-23 14:50:00,61.56,61.63,61.52,61.63,32000.0,41.5504,41.5977,41.5234,41.5977,32000.0
2007-03-23 15:00:00,61.62,61.62,61.55,61.57,23300.0,41.5909,41.5909,41.5437,41.5572,23300.0
2007-03-23 15:10:00,61.58,61.6,61.54,61.57,34500.0,41.5639,41.5774,41.5369,41.5572,34500.0
2007-03-23 15:20:00,61.57,61.64,61.57,61.63,18400.0,41.5572,41.6044,41.5572,41.5977,18400.0
2007-03-23 15:30:00,61.62,61.62,61.55,61.58,23200.0,41.5909,41.5909,41.5437,41.5639,23200.0
2007-03-23 15:40:00,61.58,61.58,61.47,61.57,28300.0,41.5639,41.5639,41.4897,41.5572,28300.0
2007-03-23 15:50:00,61.57,61.62,61.55,61.59,51400.0,41.5572,41.5909,41.5437,41.5707,51400.0
2007-03-26 09:30:00,61.53,61.53,61.2,61.4,28100.0,41.5302,41.5302,41.3074,41.4424,28100.0
2007-03-26 09:40:00,61.38,61.55,61.35,61.53,35500.0,41.4289,41.5437,41.4087,41.5302,35500.0
2007-03-26 09:50:00,61.54,61.64,61.47,61.6,13100.0,41.5369,41.6044,41.4897,41.5774,13100.0
2007-03-26 10:00:00,61.59,61.59,60.78,60.9,31400.0,41.5707,41.5707,41.024,41.105,31400.0
2007-03-26 10:10:00,60.97,61.06,60.86,61.02,45100.0,41.1522,41.213,41.078,41.186,45100.0
2007-03-26 10:20:00,61.04,61.04,60.77,60.84,46200.0,41.1995,41.1995,41.0172,41.0645,46200.0
2007-03-26 10:30:00,60.82,60.94,60.8,60.8,58300.0,41.051,41.132,41.0375,41.0375,58300.0
2007-03-26 10:40:00,60.8,60.88,60.71,60.74,37300.0,41.0375,41.0915,40.9767,40.997,37300.0
2007-03-26 10:50:00,60.74,60.75,60.66,60.7,18800.0,40.997,41.0037,40.943,40.97,18800.0
2007-03-26 11:00:00,60.7,60.7,60.45,60.52,32800.0,40.97,40.97,40.8012,40.8485,32800.0
2007-03-26 11:10:00,60.53,60.54,60.41,60.54,31000.0,40.8552,40.862,40.7742,40.862,31000.0
2007-03-26 11:20:00,60.54,60.54,60.47,60.49,14000.0,40.862,40.862,40.8147,40.8282,14000.0
2007-03-26 11:30:00,60.49,60.88,60.49,60.88,35200.0,40.8282,41.0915,40.8282,41.0915,35200.0
2007-03-26 11:40:00,60.86,60.96,60.85,60.87,36700.0,41.078,41.1455,41.0712,41.0847,36700.0
2007-03-26 11:50:00,60.87,60.93,60.84,60.89,13400.0,41.0847,41.1252,41.0645,41.0982,13400.0
2007-03-26 12:00:00,60.9,60.94,60.89,60.91,9900.0,41.105,41.132,41.0982,41.1117,9900.0
2007-03-26 12:10:00,60.89,61.05,60.89,61.05,15200.0,41.0982,41.2062,41.0982,41.2062,15200.0
2007-03-26 12:20:00,61.06,61.19,61.05,61.12,14500.0,41.213,41.3007,41.2062,41.2535,14500.0
2007-03-26 12:30:00,61.13,61.24,61.1,61.11,22100.0,41.2602,41.3344,41.24,41.2467,22100.0
2007-03-26 12:40:00,61.09,61.14,61.0,61.06,5900.0,41.2332,41.267,41.1725,41.213,5900.0
2007-03-26 12:50:00,61.07,61.07,61.0,61.0,6100.0,41.2197,41.2197,41.1725,41.1725,6100.0
2007-03-26 13:00:00,61.0,61.03,60.98,61.0,9200.0,41.1725,41.1927,41.159,41.1725,9200.0
2007-03-26 13:10:00,61.01,61.02,60.99,61.01,3000.0,41.1792,41.186,41.1657,41.1792,3000.0
2007-03-26 13:20:00,61.01,61.04,60.98,61.0,5200.0,41.1792,41.1995,41.159,41.1725,5200.0
2007-03-26 13:30:00,61.02,61.11,61.02,61.05,10500.0,41.186,41.2467,41.186,41.2062,10500.0
2007-03-26 13:40:00,61.04,61.07,61.01,61.04,5500.0,41.1995,41.2197,41.1792,41.1995,5500.0
2007-03-26 13:50:00,61.02,61.06,61.0,61.05,4000.0,41.186,41.213,41.1725,41.2062,4000.0
2007-03-26 14:00:00,61.05,61.14,61.05,61.13,5300.0,41.2062,41.267,41.2062,41.2602,5300.0
2007-03-26 14:10:00,61.14,61.14,61.08,61.12,4900.0,41.267,41.267,41.2265,41.2535,4900.0
2007-03-26 14:20:00,61.12,61.12,61.0,61.04,6000.0,41.2535,41.2535,41.1725,41.1995,6000.0
2007-03-26 14:30:00,61.05,61.11,61.04,61.05,12500.0,41.2062,41.2467,41.1995,41.2062,12500.0
2007-03-26 14:40:00,61.03,61.06,61.0,61.02,7400.0,41.1927,41.213,41.1725,41.186,7400.0
2007-03-26 14:50:00,61.01,61.09,60.98,61.05,13300.0,41.1792,41.2332,41.159,41.2062,13300.0
2007-03-26 15:00:00,61.05,61.14,61.02,61.04,12300.0,41.2062,41.267,41.186,41.1995,12300.0
2007-03-26 15:10:00,61.04,61.09,60.99,61.0,9200.0,41.1995,41.2332,41.1657,41.1725,9200.0
2007-03-26 15:20:00,61.01,61.07,60.95,61.06,20800.0,41.1792,41.2197,41.1387,41.213,20800.0
2007-03-26 15:30:00,61.06,61.16,61.06,61.08,19300.0,41.213,41.2805,41.213,41.2265,19300.0
2007-03-26 15:40:00,61.09,61.22,61.08,61.18,20700.0,41.2332,41.3209,41.2265,41.2939,20700.0
2007-03-26 15:50:00,61.18,61.22,61.17,61.19,27800.0,41.2939,41.3209,41.2872,41.3007,27800.0
2007-03-27 09:30:00,60.85,61.1,60.85,60.91,24200.0,41.0712,41.24,41.0712,41.1117,24200.0
2007-03-27 09:40:00,60.9,60.96,60.84,60.93,10300.0,41.105,41.1455,41.0645,41.1252,10300.0
2007-03-27 09:50:00,60.92,61.14,60.9,60.97,19400.0,41.1185,41.267,41.105,41.1522,19400.0
2007-03-27 10:00:00,60.94,61.03,60.77,60.96,60400.0,41.132,41.1927,41.0172,41.1455,60400.0
2007-03-27 10:10:00,60.94,61.08,60.94,61.0,40500.0,41.132,41.2265,41.132,41.1725,40500.0
2007-03-27 10:20:00,61.0,61.04,60.92,60.95,21800.0,41.1725,41.1995,41.1185,41.1387,21800.0
2007-03-27 10:30:00,60.94,60.96,60.87,60.94,23900.0,41.132,41.1455,41.0847,41.132,23900.0
2007-03-27 10:40:00,60.96,60.98,60.87,60.94,31400.0,41.1455,41.159,41.0847,41.132,31400.0
2007-03-27 10:50:00,60.94,61.0,60.94,60.99,16000.0,41.132,41.1725,41.132,41.1657,16000.0
2007-03-27 11:00:00,60.98,60.99,60.84,60.86,12100.0,41.159,41.1657,41.0645,41.078,12100.0
2007-03-27 11:10:00,60.83,60.85,60.8,60.83,8500.0,41.0577,41.0712,41.0375,41.0577,8500.0
2007-03-27 11:20:00,60.81,60.83,60.74,60.76,21100.0,41.0442,41.0577,40.997,41.0105,21100.0
2007-03-27 11:30:00,60.74,60.78,60.72,60.75,19600.0,40.997,41.024,40.9835,41.0037,19600.0
2007-03-27 11:40:00,60.75,60.87,60.75,60.84,16600.0,41.0037,41.0847,41.0037,41.0645,16600.0
2007-03-27 11:50:00,60.85,60.96,60.85,60.95,29000.0,41.0712,41.1455,41.0712,41.1387,29000.0
2007-03-27 12:00:00,60.94,61.0,60.86,61.0,40200.0,41.132,41.1725,41.078,41.1725,40200.0
2007-03-27 12:10:00,60.97,60.99,60.9,60.9,23400.0,41.1522,41.1657,41.105,41.105,23400.0
2007-03-27 12:20:00,60.89,60.93,60.88,60.91,23800.0,41.0982,41.1252,41.0915,41.1117,23800.0
2007-03-27 12:30:00,60.92,60.93,60.88,60.92,15500.0,41.1185,41.1252,41.0915,41.1185,15500.0
2007-03-27 12:40:00,60.92,60.93,60.88,60.9,16000.0,41.1185,41.1252,41.0915,41.105,16000.0
2007-03-27 12:50:00,60.89,60.9,60.86,60.87,6900.0,41.0982,41.105,41.078,41.0847,6900.0
2007-03-27 13:00:00,60.86,60.89,60.81,60.86,12800.0,41.078,41.0982,41.0442,41.078,12800.0
2007-03-27 13:10:00,60.88,60.88,60.83,60.87,7700.0,41.0915,41.0915,41.0577,41.0847,7700.0
2007-03-27 13:20:00,60.88,60.91,60.87,60.88,34000.0,41.0915,41.1117,41.0847,41.0915,34000.0
2007-03-27 13:30:00,60.89,60.91,60.85,60.88,11700.0,41.0982,41.1117,41.0712,41.0915,11700.0
2007-03-27 13:40:00,60.89,60.9,60.88,60.89,9500.0,41.0982,41.105,41.0915,41.0982,9500.0
2007-03-27 13:50:00,60.89,60.9,60.82,60.83,7800.0,41.0982,41.105,41.051,41.0577,7800.0
2007-03-27 14:00:00,60.83,60.86,60.75,60.8,21800.0,41.0577,41.078,41.0037,41.0375,21800.0
2007-03-27 14:10:00,60.8,60.86,60.8,60.82,25600.0,41.0375,41.078,41.0375,41.051,25600.0
2007-03-27 14:20:00,60.83,60.87,60.79,60.79,10300.0,41.0577,41.0847,41.0307,41.0307,10300.0
2007-03-27 14:30:00,60.78,60.85,60.78,60.82,6000.0,41.024,41.0712,41.024,41.051,6000.0
2007-03-27 14:40:00,60.8,60.8,60.76,60.78,7600.0,41.0375,41.0375,41.0105,41.024,7600.0
2007-03-27 14:50:00,60.8,60.88,60.77,60.85,22300.0,41.0375,41.0915,41.0172,41.0712,22300.0
2007-03-27 15:00:00,60.85,60.87,60.8,60.82,17900.0,41.0712,41.0847,41.0375,41.051,17900.0
2007-03-27 15:10:00,60.82,60.84,60.81,60.84,6100.0,41.051,41.0645,41.0442,41.0645,6100.0
2007-03-27 15:20:00,60.83,60.84,60.81,60.82,9200.0,41.0577,41.0645,41.0442,41.051,9200.0
2007-03-27 15:30:00,60.81,60.97,60.81,60.91,52500.0,41.0442,41.1522,41.0442,41.1117,52500.0
2007-03-27 15:40:00,60.89,60.91,60.76,60.78,30900.0,41.0982,41.1117,41.0105,41.024,30900.0
2007-03-27 15:50:00,60.77,60.82,60.7,60.82,41400.0,41.0172,41.051,40.97,41.051,41400.0
2007-03-28 09:30:00,60.69,60.8,60.17,60.5,16900.0,40.9632,41.0375,40.6122,40.835,16900.0
2007-03-28 09:40:00,60.47,60.5,60.31,60.42,16000.0,40.8147,40.835,40.7067,40.781,16000.0
2007-03-28 09:50:00,60.38,60.39,60.34,60.37,8200.0,40.754,40.7607,40.727,40.7472,8200.0
2007-03-28 10:00:00,60.37,60.48,60.33,60.47,14200.0,40.7472,40.8215,40.7202,40.8147,14200.0
2007-03-28 10:10:00,60.48,60.48,60.31,60.4,9700.0,40.8215,40.8215,40.7067,40.7675,9700.0
2007-03-28 10:20:00,60.39,60.4,60.36,60.38,4800.0,40.7607,40.7675,40.7405,40.754,4800.0
2007-03-28 10:30:00,60.36,60.38,60.19,60.27,25800.0,40.7405,40.754,40.6257,40.6797,25800.0
2007-03-28 10:40:00,60.27,60.29,60.03,60.13,15500.0,40.6797,40.6932,40.5177,40.5852,15500.0
2007-03-28 10:50:00,60.14,60.42,60.14,60.39,18400.0,40.592,40.781,40.592,40.7607,18400.0
2007-03-28 11:00:00,60.39,60.4,60.29,60.34,16000.0,40.7607,40.7675,40.6932,40.727,16000.0
2007-03-28 11:10:00,60.36,60.37,60.21,60.22,20300.0,40.7405,40.7472,40.6392,40.646,20300.0
2007-03-28 11:20:00,60.22,60.25,60.11,60.18,23700.0,40.646,40.6662,40.5717,40.619,23700.0
2007-03-28 11:30:00,60.18,60.25,60.18,60.23,14900.0,40.619,40.6662,40.619,40.6527,14900.0
2007-03-28 11:40:00,60.22,60.27,60.21,60.24,13500.0,40.646,40.6797,40.6392,40.6595,13500.0
2007-03-28 11:50:00,60.24,60.27,60.21,60.27,14100.0,40.6595,40.6797,40.6392,40.6797,14100.0
2007-03-28 12:00:00,60.26,60.51,60.25,60.44,22200.0,40.673,40.8417,40.6662,40.7945,22200.0
2007-03-28 12:10:00,60.44,60.49,60.33,60.48,22900.0,40.7945,40.8282,40.7202,40.8215,22900.0
2007-03-28 12:20:00,60.46,60.52,60.38,60.43,18300.0,40.808,40.8485,40.754,40.7877,18300.0
2007-03-28 12:30:00,60.38,60.42,60.33,60.42,8700.0,40.754,40.781,40.7202,40.781,8700.0
2007-03-28 12:40:00,60.42,60.46,60.39,60.46,6600.0,40.781,40.808,40.7607,40.808,6600.0
2007-03-28 12:50:00,60.46,60.47,60.34,60.38,6500.0,40.808,40.8147,40.727,40.754,6500.0
2007-03-28 13:00:00,60.36,60.36,60.32,60.36,5100.0,40.7405,40.7405,40.7135,40.7405,5100.0
2007-03-28 13:10:00,60.36,60.39,60.33,60.39,10400.0,40.7405,40.7607,40.7202,40.7607,10400.0
2007-03-28 13:20:00,60.39,60.48,60.39,60.45,7800.0,40.7607,40.8215,40.7607,40.8012,7800.0
2007-03-28 13:30:00,60.45,60.53,60.43,60.5,8900.0,40.8012,40.8552,40.7877,40.835,8900.0
2007-03-28 13:40:00,60.51,60.53,60.49,60.5,9900.0,40.8417,40.8552,40.8282,40.835,9900.0
2007-03-28 13:50:00,60.49,60.5,60.34,60.45,8700.0,40.8282,40.835,40.727,40.8012,8700.0
2007-03-28 14:00:00,60.44,60.48,60.31,60.33,10800.0,40.7945,40.8215,40.7067,40.7202,10800.0
2007-03-28 14:10:00,60.3,60.33,60.16,60.21,19800.0,40.7,40.7202,40.6055,40.6392,19800.0
2007-03-28 14:20:00,60.21,60.24,60.15,60.24,13400.0,40.6392,40.6595,40.5987,40.6595,13400.0
2007-03-28 14:30:00,60.21,60.28,60.2,60.22,9500.0,40.6392,40.6865,40.6325,40.646,9500.0
2007-03-28 14:40:00,60.22,60.22,60.15,60.19,11900.0,40.646,40.646,40.5987,40.6257,11900.0
2007-03-28 14:50:00,60.2,60.22,60.15,60.22,9300.0,40.6325,40.646,40.5987,40.646,9300.0
2007-03-28 15:00:00,60.22,60.26,60.21,60.22,11600.0,40.646,40.673,40.6392,40.646,11600.0
2007-03-28 15:10:00,60.23,60.25,60.2,60.24,8200.0,40.6527,40.6662,40.6325,40.6595,8200.0
2007-03-28 15:20:00,60.24,60.46,60.21,60.46,33700.0,40.6595,40.808,40.6392,40.808,33700.0
2007-03-28 15:30:00,60.46,60.47,60.34,60.45,51800.0,40.808,40.8147,40.727,40.8012,51800.0
2007-03-28 15:40:00,60.46,60.47,60.34,60.38,18600.0,40.808,40.8147,40.727,40.754,18600.0
2007-03-28 15:50:00,60.39,60.45,60.34,60.37,31000.0,40.7607,40.8012,40.727,40.7472,31000.0
2007-03-29 09:30:00,60.7,60.87,60.67,60.87,18300.0,40.97,41.0847,40.9497,41.0847,18300.0
2007-03-29 09:40:00,60.86,60.93,60.65,60.76,35800.0,41.078,41.1252,40.9362,41.0105,35800.0
2007-03-29 09:50:00,60.75,60.76,60.56,60.74,77200.0,41.0037,41.0105,40.8755,40.997,77200.0
2007-03-29 10:00:00,60.72,60.73,60.63,60.66,23100.0,40.9835,40.9902,40.9227,40.943,23100.0
2007-03-29 10:10:00,60.66,60.8,60.6,60.63,24900.0,40.943,41.0375,40.9025,40.9227,24900.0
2007-03-29 10:20:00,60.63,60.64,60.5,60.51,10100.0,40.9227,40.9295,40.835,40.8417,10100.0
2007-03-29 10:30:00,60.52,60.61,60.48,60.6,16600.0,40.8485,40.9092,40.8215,40.9025,16600.0
2007-03-29 10:40:00,60.61,60.66,60.5,60.5,21100.0,40.9092,40.943,40.835,40.835,21100.0
2007-03-29 10:50:00,60.49,60.49,60.42,60.42,19900.0,40.8282,40.8282,40.781,40.781,19900.0
2007-03-29 11:00:00,60.41,60.49,60.4,60.49,13900.0,40.7742,40.8282,40.7675,40.8282,13900.0
2007-03-29 11:10:00,60.48,60.5,60.43,60.5,18800.0,40.8215,40.835,40.7877,40.835,18800.0
2007-03-29 11:20:00,60.5,60.52,60.41,60.43,19200.0,40.835,40.8485,40.7742,40.7877,19200.0
2007-03-29 11:30:00,60.42,60.42,60.33,60.34,12700.0,40.781,40.781,40.7202,40.727,12700.0
2007-03-29 11:40:00,60.35,60.35,60.28,60.29,12500.0,40.7337,40.7337,40.6865,40.6932,12500.0
2007-03-29 11:50:00,60.29,60.29,60.04,60.04,30700.0,40.6932,40.6932,40.5245,40.5245,30700.0
2007-03-29 12:00:00,60.04,60.21,60.01,60.17,61300.0,40.5245,40.6392,40.5042,40.6122,61300.0
2007-03-29 12:10:00,60.19,60.2,60.11,60.14,10800.0,40.6257,40.6325,40.5717,40.592,10800.0
2007-03-29 12:20:00,60.13,60.15,59.98,60.0,8500.0,40.5852,40.5987,40.484,40.4975,8500.0
2007-03-29 12:30:00,60.0,60.01,59.94,59.99,13400.0,40.4975,40.5042,40.457,40.4907,13400.0
2007-03-29 12:40:00,59.98,60.15,59.98,60.14,10800.0,40.484,40.5987,40.484,40.592,10800.0
2007-03-29 12:50:00,60.15,60.15,59.98,60.0,12000.0,40.5987,40.5987,40.484,40.4975,12000.0
2007-03-29 13:00:00,59.99,60.05,59.96,60.05,6800.0,40.4907,40.5312,40.4705,40.5312,6800.0
2007-03-29 13:10:00,60.06,60.08,59.91,59.94,12300.0,40.538,40.5515,40.4368,40.457,12300.0
2007-03-29 13:20:00,59.94,59.96,59.85,59.92,6800.0,40.457,40.4705,40.3963,40.4435,6800.0
2007-03-29 13:30:00,59.92,59.94,59.9,59.92,8000.0,40.4435,40.457,40.43,40.4435,8000.0
2007-03-29 13:40:00,59.93,59.94,59.87,59.87,7400.0,40.4503,40.457,40.4098,40.4098,7400.0
2007-03-29 13:50:00,59.87,59.88,59.75,59.77,16700.0,40.4098,40.4165,40.3288,40.3423,16700.0
2007-03-29 14:00:00,59.78,59.79,59.7,59.78,18500.0,40.349,40.3558,40.295,40.349,18500.0
2007-03-29 14:10:00,59.78,59.95,59.77,59.95,15700.0,40.349,40.4638,40.3423,40.4638,15700.0
2007-03-29 14:20:00,59.92,60.02,59.92,59.94,31000.0,40.4435,40.511,40.4435,40.457,31000.0
2007-03-29 14:30:00,59.94,59.94,59.84,59.9,43300.0,40.457,40.457,40.3895,40.43,43300.0
2007-03-29 14:40:00,59.9,59.97,59.9,59.92,32800.0,40.43,40.4772,40.43,40.4435,32800.0
2007-03-29 14:50:00,59.92,59.97,59.89,59.96,35700.0,40.4435,40.4772,40.4233,40.4705,35700.0
2007-03-29 15:00:00,59.97,60.0,59.9,59.93,23400.0,40.4772,40.4975,40.43,40.4503,23400.0
2007-03-29 15:10:00,59.93,60.0,59.9,59.91,53000.0,40.4503,40.4975,40.43,40.4368,53000.0
2007-03-29 15:20:00,59.91,59.96,59.91,59.94,30000.0,40.4368,40.4705,40.4368,40.457,30000.0
2007-03-29 15:30:00,59.96,60.0,59.93,59.98,43300.0,40.4705,40.4975,40.4503,40.484,43300.0
2007-03-29 15:40:00,59.96,60.14,59.93,60.14,64100.0,40.4705,40.592,40.4503,40.592,64100.0
2007-03-29 15:50:00,60.13,60.2,60.07,60.07,73700.0,40.5852,40.6325,40.5447,40.5447,73700.0
2007-03-30 09:30:00,60.2,60.32,60.16,60.31,16400.0,40.6325,40.7135,40.6055,40.7067,16400.0
2007-03-30 09:40:00,60.33,60.64,60.31,60.59,41900.0,40.7202,40.9295,40.7067,40.8957,41900.0
2007-03-30 09:50:00,60.59,60.65,60.49,60.6,31300.0,40.8957,40.9362,40.8282,40.9025,31300.0
2007-03-30 10:00:00,60.61,60.67,60.35,60.4,26600.0,40.9092,40.9497,40.7337,40.7675,26600.0
2007-03-30 10:10:00,60.4,60.4,60.29,60.29,30600.0,40.7675,40.7675,40.6932,40.6932,30600.0
2007-03-30 10:20:00,60.28,60.3,60.16,60.24,22700.0,40.6865,40.7,40.6055,40.6595,22700.0
2007-03-30 10:30:00,60.28,60.3,60.15,60.27,18700.0,40.6865,40.7,40.5987,40.6797,18700.0
2007-03-30 10:40:00,60.27,60.27,60.06,60.12,16100.0,40.6797,40.6797,40.538,40.5785,16100.0
2007-03-30 10:50:00,60.1,60.14,60.06,60.11,11600.0,40.565,40.592,40.538,40.5717,11600.0
2007-03-30 11:00:00,60.11,60.2,60.1,60.19,9800.0,40.5717,40.6325,40.565,40.6257,9800.0
2007-03-30 11:10:00,60.19,60.2,60.15,60.16,18000.0,40.6257,40.6325,40.5987,40.6055,18000.0
2007-03-30 11:20:00,60.16,60.18,59.9,59.97,38700.0,40.6055,40.619,40.43,40.4772,38700.0
2007-03-30 11:30:00,59.95,60.09,59.93,60.05,13000.0,40.4638,40.5582,40.4503,40.5312,13000.0
2007-03-30 11:40:00,60.05,60.06,59.61,59.85,44500.0,40.5312,40.538,40.2343,40.3963,44500.0
2007-03-30 11:50:00,59.85,59.95,59.77,59.9,24400.0,40.3963,40.4638,40.3423,40.43,24400.0
2007-03-30 12:00:00,59.93,59.99,59.84,59.93,18600.0,40.4503,40.4907,40.3895,40.4503,18600.0
2007-03-30 12:10:00,59.96,59.96,59.85,59.87,6800.0,40.4705,40.4705,40.3963,40.4098,6800.0
2007-03-30 12:20:00,59.87,59.87,59.75,59.78,7200.0,40.4098,40.4098,40.3288,40.349,7200.0
2007-03-30 12:30:00,59.79,59.93,59.77,59.93,13200.0,40.3558,40.4503,40.3423,40.4503,13200.0
2007-03-30 12:40:00,59.93,59.96,59.85,59.92,18300.0,40.4503,40.4705,40.3963,40.4435,18300.0
2007-03-30 12:50:00,59.94,59.94,59.86,59.89,10900.0,40.457,40.457,40.403,40.4233,10900.0
2007-03-30 13:00:00,59.88,59.91,59.86,59.9,13200.0,40.4165,40.4368,40.403,40.43,13200.0
2007-03-30 13:10:00,59.9,59.93,59.89,59.93,16000.0,40.43,40.4503,40.4233,40.4503,16000.0
2007-03-30 13:20:00,59.95,59.95,59.86,59.87,11700.0,40.4638,40.4638,40.403,40.4098,11700.0
2007-03-30 13:30:00,59.86,59.94,59.86,59.9,8400.0,40.403,40.457,40.403,40.43,8400.0
2007-03-30 13:40:00,59.91,59.98,59.8,59.8,9600.0,40.4368,40.484,40.3625,40.3625,9600.0
2007-03-30 13:50:00,59.84,59.97,59.84,59.9,4000.0,40.3895,40.4772,40.3895,40.43,4000.0
2007-03-30 14:00:00,59.88,59.97,59.88,59.97,3700.0,40.4165,40.4772,40.4165,40.4772,3700.0
2007-03-30 14:10:00,59.97,59.99,59.97,59.99,7700.0,40.4772,40.4907,40.4772,40.4907,7700.0
2007-03-30 14:20:00,60.0,60.0,59.95,59.95,29900.0,40.4975,40.4975,40.4638,40.4638,29900.0
2007-03-30 14:30:00,59.97,60.12,59.96,60.09,16900.0,40.4772,40.5785,40.4705,40.5582,16900.0
2007-03-30 14:40:00,60.12,60.14,60.02,60.11,11400.0,40.5785,40.592,40.511,40.5717,11400.0
2007-03-30 14:50:00,60.1,60.1,59.93,59.96,19100.0,40.565,40.565,40.4503,40.4705,19100.0
2007-03-30 15:00:00,59.99,60.03,59.9,59.9,21800.0,40.4907,40.5177,40.43,40.43,21800.0
2007-03-30 15:10:00,59.91,59.92,59.84,59.89,27000.0,40.4368,40.4435,40.3895,40.4233,27000.0
2007-03-30 15:20:00,59.91,60.0,59.86,59.86,22500.0,40.4368,40.4975,40.403,40.403,22500.0
2007-03-30 15:30:00,59.86,59.89,59.78,59.79,34400.0,40.403,40.4233,40.349,40.3558,34400.0
2007-03-30 15:40:00,59.79,59.87,59.79,59.87,29900.0,40.3558,40.4098,40.3558,40.4098,29900.0
2007-03-30 15:50:00,59.87,59.9,59.73,59.84,56600.0,40.4098,40.43,40.3153,40.3895,56600.0
2007-04-02 09:30:00,59.99,60.2,59.83,59.94,97200.0,40.4907,40.6325,40.3828,40.457,97200.0
2007-04-02 09:40:00,59.94,60.08,59.89,59.99,67800.0,40.457,40.5515,40.4233,40.4907,67800.0
2007-04-02 09:50:00,59.93,60.19,59.83,60.14,34200.0,40.4503,40.6257,40.3828,40.592,34200.0
2007-04-02 10:00:00,60.13,60.13,59.98,60.07,40200.0,40.5852,40.5852,40.484,40.5447,40200.0
2007-04-02 10:10:00,60.07,60.1,59.97,60.0,52300.0,40.5447,40.565,40.4772,40.4975,52300.0
2007-04-02 10:20:00,60.0,60.11,59.96,60.07,36200.0,40.4975,40.5717,40.4705,40.5447,36200.0
2007-04-02 10:30:00,60.09,60.22,60.08,60.2,19700.0,40.5582,40.646,40.5515,40.6325,19700.0
2007-04-02 10:40:00,60.21,60.22,60.11,60.13,29400.0,40.6392,40.646,40.5717,40.5852,29400.0
2007-04-02 10:50:00,60.13,60.38,60.1,60.35,48800.0,40.5852,40.754,40.565,40.7337,48800.0
2007-04-02 11:00:00,60.35,60.58,60.32,60.58,80000.0,40.7337,40.889,40.7135,40.889,80000.0
2007-04-02 11:10:00,60.58,60.68,60.58,60.59,31700.0,40.889,40.9565,40.889,40.8957,31700.0
2007-04-02 11:20:00,60.56,60.71,60.56,60.63,26600.0,40.8755,40.9767,40.8755,40.9227,26600.0
2007-04-02 11:30:00,60.63,60.74,60.6,60.74,29500.0,40.9227,40.997,40.9025,40.997,29500.0
2007-04-02 11:40:00,60.73,60.76,60.61,60.62,20400.0,40.9902,41.0105,40.9092,40.916,20400.0
2007-04-02 11:50:00,60.61,60.67,60.55,60.66,10800.0,40.9092,40.9497,40.8687,40.943,10800.0
2007-04-02 12:00:00,60.67,60.73,60.66,60.7,20500.0,40.9497,40.9902,40.943,40.97,20500.0
2007-04-02 12:10:00,60.68,60.77,60.68,60.74,13400.0,40.9565,41.0172,40.9565,40.997,13400.0
2007-04-02 12:20:00,60.75,60.75,60.64,60.67,15500.0,41.0037,41.0037,40.9295,40.9497,15500.0
2007-04-02 12:30:00,60.67,60.67,60.6,60.61,14700.0,40.9497,40.9497,40.9025,40.9092,14700.0
2007-04-02 12:40:00,60.61,60.63,60.6,60.63,14500.0,40.9092,40.9227,40.9025,40.9227,14500.0
2007-04-02 12:50:00,60.63,60.64,60.6,60.6,29200.0,40.9227,40.9295,40.9025,40.9025,29200.0
2007-04-02 13:00:00,60.6,60.63,60.6,60.6,18100.0,40.9025,40.9227,40.9025,40.9025,18100.0
2007-04-02 13:10:00,60.6,60.66,60.58,60.64,31600.0,40.9025,40.943,40.889,40.9295,31600.0
2007-04-02 13:20:00,60.63,60.66,60.57,60.6,24600.0,40.9227,40.943,40.8822,40.9025,24600.0
2007-04-02 13:30:00,60.61,60.61,60.6,60.6,17900.0,40.9092,40.9092,40.9025,40.9025,17900.0
2007-04-02 13:40:00,60.6,60.61,60.6,60.61,16100.0,40.9025,40.9092,40.9025,40.9092,16100.0
2007-04-02 13:50:00,60.6,60.65,60.6,60.62,13800.0,40.9025,40.9362,40.9025,40.916,13800.0
2007-04-02 14:00:00,60.62,60.7,60.59,60.7,33700.0,40.916,40.97,40.8957,40.97,33700.0
2007-04-02 14:10:00,60.69,60.7,60.61,60.67,16000.0,40.9632,40.97,40.9092,40.9497,16000.0
2007-04-02 14:20:00,60.68,60.72,60.67,60.69,29100.0,40.9565,40.9835,40.9497,40.9632,29100.0
2007-04-02 14:30:00,60.7,60.78,60.69,60.77,24200.0,40.97,41.024,40.9632,41.0172,24200.0
2007-04-02 14:40:00,60.78,60.8,60.75,60.76,23000.0,41.024,41.0375,41.0037,41.0105,23000.0
2007-04-02 14:50:00,60.76,60.77,60.66,60.66,24400.0,41.0105,41.0172,40.943,40.943,24400.0
2007-04-02 15:00:00,60.66,60.86,60.65,60.85,49700.0,40.943,41.078,40.9362,41.0712,49700.0
2007-04-02 15:10:00,60.86,61.0,60.86,60.98,41000.0,41.078,41.1725,41.078,41.159,41000.0
2007-04-02 15:20:00,60.97,60.98,60.92,60.92,39700.0,41.1522,41.159,41.1185,41.1185,39700.0
2007-04-02 15:30:00,60.93,61.03,60.87,60.94,66000.0,41.1252,41.1927,41.0847,41.132,66000.0
2007-04-02 15:40:00,60.93,60.99,60.84,60.91,32100.0,41.1252,41.1657,41.0645,41.1117,32100.0
2007-04-02 15:50:00,60.9,60.95,60.9,60.9,36100.0,41.105,41.1387,41.105,41.105,36100.0
2007-04-03 09:30:00,61.2,61.53,61.2,61.43,31700.0,41.3074,41.5302,41.3074,41.4627,31700.0
2007-04-03 09:40:00,61.38,61.41,61.21,61.38,41800.0,41.4289,41.4492,41.3142,41.4289,41800.0
2007-04-03 09:50:00,61.35,61.36,61.13,61.14,30500.0,41.4087,41.4154,41.2602,41.267,30500.0
2007-04-03 10:00:00,61.14,61.46,61.14,61.41,26300.0,41.267,41.4829,41.267,41.4492,26300.0
2007-04-03 10:10:00,61.39,61.62,61.39,61.6,25600.0,41.4357,41.5909,41.4357,41.5774,25600.0
2007-04-03 10:20:00,61.59,61.59,61.48,61.48,24600.0,41.5707,41.5707,41.4964,41.4964,24600.0
2007-04-03 10:30:00,61.5,61.61,61.5,61.61,17300.0,41.5099,41.5842,41.5099,41.5842,17300.0
2007-04-03 10:40:00,61.6,61.87,61.6,61.82,31800.0,41.5774,41.7597,41.5774,41.7259,31800.0
2007-04-03 10:50:00,61.82,61.83,61.76,61.79,16900.0,41.7259,41.7327,41.6854,41.7057,16900.0
2007-04-03 11:00:00,61.78,61.8,61.77,61.79,8900.0,41.6989,41.7124,41.6922,41.7057,8900.0
2007-04-03 11:10:00,61.8,61.8,61.73,61.73,11300.0,41.7124,41.7124,41.6652,41.6652,11300.0
2007-04-03 11:20:00,61.73,61.74,61.6,61.62,12300.0,41.6652,41.6719,41.5774,41.5909,12300.0
2007-04-03 11:30:00,61.62,61.69,61.61,61.61,20000.0,41.5909,41.6382,41.5842,41.5842,20000.0
2007-04-03 11:40:00,61.62,61.66,61.62,61.66,10800.0,41.5909,41.6179,41.5909,41.6179,10800.0
2007-04-03 11:50:00,61.66,61.66,61.59,61.6,8900.0,41.6179,41.6179,41.5707,41.5774,8900.0
2007-04-03 12:00:00,61.6,61.65,61.59,61.61,14700.0,41.5774,41.6112,41.5707,41.5842,14700.0
2007-04-03 12:10:00,61.61,61.61,61.61,61.61,2800.0,41.5842,41.5842,41.5842,41.5842,2800.0
2007-04-03 12:20:00,61.62,61.62,61.61,61.61,4300.0,41.5909,41.5909,41.5842,41.5842,4300.0
2007-04-03 12:30:00,61.61,61.62,61.57,61.57,11700.0,41.5842,41.5909,41.5572,41.5572,11700.0
2007-04-03 12:40:00,61.56,61.56,61.49,61.49,7600.0,41.5504,41.5504,41.5032,41.5032,7600.0
2007-04-03 12:50:00,61.5,61.5,61.48,61.48,5500.0,41.5099,41.5099,41.4964,41.4964,5500.0
2007-04-03 13:00:00,61.48,61.56,61.48,61.54,19300.0,41.4964,41.5504,41.4964,41.5369,19300.0
2007-04-03 13:10:00,61.54,61.54,61.53,61.54,3300.0,41.5369,41.5369,41.5302,41.5369,3300.0
2007-04-03 13:20:00,61.53,61.57,61.52,61.57,12900.0,41.5302,41.5572,41.5234,41.5572,12900.0
2007-04-03 13:30:00,61.56,61.58,61.56,61.57,9400.0,41.5504,41.5639,41.5504,41.5572,9400.0
2007-04-03 13:40:00,61.57,61.68,61.57,61.62,22900.0,41.5572,41.6314,41.5572,41.5909,22900.0
2007-04-03 13:50:00,61.63,61.63,61.57,61.57,6900.0,41.5977,41.5977,41.5572,41.5572,6900.0
2007-04-03 14:00:00,61.58,61.58,61.55,61.56,9000.0,41.5639,41.5639,41.5437,41.5504,9000.0
2007-04-03 14:10:00,61.56,61.59,61.48,61.52,19200.0,41.5504,41.5707,41.4964,41.5234,19200.0
2007-04-03 14:20:00,61.51,61.51,61.39,61.42,31000.0,41.5167,41.5167,41.4357,41.4559,31000.0
2007-04-03 14:30:00,61.43,61.49,61.43,61.48,13700.0,41.4627,41.5032,41.4627,41.4964,13700.0
2007-04-03 14:40:00,61.48,61.5,61.47,61.49,10800.0,41.4964,41.5099,41.4897,41.5032,10800.0
2007-04-03 14:50:00,61.49,61.49,61.38,61.41,22600.0,41.5032,41.5032,41.4289,41.4492,22600.0
2007-04-03 15:00:00,61.41,61.45,61.39,61.44,13400.0,41.4492,41.4762,41.4357,41.4694,13400.0
2007-04-03 15:10:00,61.45,61.45,61.4,61.41,31000.0,41.4762,41.4762,41.4424,41.4492,31000.0
2007-04-03 15:20:00,61.42,61.46,61.41,61.44,29100.0,41.4559,41.4829,41.4492,41.4694,29100.0
2007-04-03 15:30:00,61.43,61.44,61.38,61.39,15600.0,41.4627,41.4694,41.4289,41.4357,15600.0
2007-04-03 15:40:00,61.39,61.49,61.36,61.39,33000.0,41.4357,41.5032,41.4154,41.4357,33000.0
2007-04-03 15:50:00,61.38,61.42,61.34,61.39,31800.0,41.4289,41.4559,41.4019,41.4357,31800.0
2007-04-04 09:30:00,61.32,61.6,61.27,61.49,27900.0,41.3884,41.5774,41.3547,41.5032,27900.0
2007-04-04 09:40:00,61.52,61.77,61.51,61.69,21800.0,41.5234,41.6922,41.5167,41.6382,21800.0
2007-04-04 09:50:00,61.69,61.85,61.66,61.74,25600.0,41.6382,41.7462,41.6179,41.6719,25600.0
2007-04-04 10:00:00,61.73,61.8,61.64,61.71,26900.0,41.6652,41.7124,41.6044,41.6517,26900.0
2007-04-04 10:10:00,61.72,61.82,61.72,61.81,20300.0,41.6584,41.7259,41.6584,41.7192,20300.0
2007-04-04 10:20:00,61.82,61.92,61.8,61.92,23700.0,41.7259,41.7934,41.7124,41.7934,23700.0
2007-04-04 10:30:00,61.91,61.95,61.58,61.64,33100.0,41.7867,41.8137,41.5639,41.6044,33100.0
2007-04-04 10:40:00,61.65,61.65,61.54,61.55,20100.0,41.6112,41.6112,41.5369,41.5437,20100.0
2007-04-04 10:50:00,61.54,61.55,61.5,61.51,12800.0,41.5369,41.5437,41.5099,41.5167,12800.0
2007-04-04 11:00:00,61.5,61.6,61.49,61.6,18500.0,41.5099,41.5774,41.5032,41.5774,18500.0
2007-04-04 11:10:00,61.6,61.69,61.6,61.65,7600.0,41.5774,41.6382,41.5774,41.6112,7600.0
2007-04-04 11:20:00,61.66,61.66,61.58,61.58,12700.0,41.6179,41.6179,41.5639,41.5639,12700.0
2007-04-04 11:30:00,61.57,61.6,61.49,61.59,19800.0,41.5572,41.5774,41.5032,41.5707,19800.0
2007-04-04 11:40:00,61.58,61.59,61.57,61.59,11000.0,41.5639,41.5707,41.5572,41.5707,11000.0
2007-04-04 11:50:00,61.59,61.73,61.59,61.73,18600.0,41.5707,41.6652,41.5707,41.6652,18600.0
2007-04-04 12:00:00,61.73,61.77,61.72,61.73,16200.0,41.6652,41.6922,41.6584,41.6652,16200.0
2007-04-04 12:10:00,61.73,61.73,61.65,61.66,6300.0,41.6652,41.6652,41.6112,41.6179,6300.0
2007-04-04 12:20:00,61.66,61.68,61.63,61.66,14500.0,41.6179,41.6314,41.5977,41.6179,14500.0
2007-04-04 12:30:00,61.67,61.68,61.65,61.65,8200.0,41.6247,41.6314,41.6112,41.6112,8200.0
2007-04-04 12:40:00,61.65,61.66,61.6,61.66,9900.0,41.6112,41.6179,41.5774,41.6179,9900.0
2007-04-04 12:50:00,61.66,61.68,61.62,61.63,9300.0,41.6179,41.6314,41.5909,41.5977,9300.0
2007-04-04 13:00:00,61.63,61.63,61.48,61.55,11200.0,41.5977,41.5977,41.4964,41.5437,11200.0
2007-04-04 13:10:00,61.54,61.56,61.53,61.53,7900.0,41.5369,41.5504,41.5302,41.5302,7900.0
2007-04-04 13:20:00,61.53,61.58,61.53,61.58,3700.0,41.5302,41.5639,41.5302,41.5639,3700.0
2007-04-04 13:30:00,61.58,61.58,61.48,61.49,18600.0,41.5639,41.5639,41.4964,41.5032,18600.0
2007-04-04 13:40:00,61.48,61.57,61.46,61.57,13600.0,41.4964,41.5572,41.4829,41.5572,13600.0
2007-04-04 13:50:00,61.58,61.59,61.54,61.58,12000.0,41.5639,41.5707,41.5369,41.5639,12000.0
2007-04-04 14:00:00,61.57,61.57,61.52,61.54,8900.0,41.5572,41.5572,41.5234,41.5369,8900.0
2007-04-04 14:10:00,61.55,61.65,61.55,61.63,10500.0,41.5437,41.6112,41.5437,41.5977,10500.0
2007-04-04 14:20:00,61.63,61.63,61.58,61.6,9300.0,41.5977,41.5977,41.5639,41.5774,9300.0
2007-04-04 14:30:00,61.59,61.64,61.59,61.62,11200.0,41.5707,41.6044,41.5707,41.5909,11200.0
2007-04-04 14:40:00,61.63,61.63,61.57,61.57,13800.0,41.5977,41.5977,41.5572,41.5572,13800.0
2007-04-04 14:50:00,61.58,61.58,61.53,61.56,15000.0,41.5639,41.5639,41.5302,41.5504,15000.0
2007-04-04 15:00:00,61.56,61.59,61.51,61.59,10900.0,41.5504,41.5707,41.5167,41.5707,10900.0
2007-04-04 15:10:00,61.59,61.6,61.58,61.59,10900.0,41.5707,41.5774,41.5639,41.5707,10900.0
2007-04-04 15:20:00,61.58,61.59,61.54,61.55,14100.0,41.5639,41.5707,41.5369,41.5437,14100.0
2007-04-04 15:30:00,61.55,61.55,61.46,61.47,14900.0,41.5437,41.5437,41.4829,41.4897,14900.0
2007-04-04 15:40:00,61.48,61.55,61.48,61.51,21800.0,41.4964,41.5437,41.4964,41.5167,21800.0
2007-04-04 15:50:00,61.51,61.52,61.45,61.5,31700.0,41.5167,41.5234,41.4762,41.5099,31700.0
2007-04-05 09:30:00,60.25,60.26,59.39,59.68,231800.0,40.6662,40.673,40.0858,40.2815,231800.0
2007-04-05 09:40:00,59.65,59.75,58.74,58.9,341300.0,40.2613,40.3288,39.6471,39.755,341300.0
2007-04-05 09:50:00,58.86,59.04,58.14,58.83,596700.0,39.728,39.8495,39.2421,39.7078,596700.0
2007-04-05 10:00:00,58.88,59.5,58.25,58.25,361400.0,39.7415,40.16,39.3163,39.3163,361400.0
2007-04-05 10:10:00,58.25,58.29,57.76,57.87,477500.0,39.3163,39.3433,38.9856,39.0598,477500.0
2007-04-05 10:20:00,57.87,58.0,57.63,57.79,229100.0,39.0598,39.1476,38.8978,39.0058,229100.0
2007-04-05 10:30:00,57.8,58.05,57.79,57.92,282600.0,39.0126,39.1813,39.0058,39.0936,282600.0
2007-04-05 10:40:00,57.93,58.0,57.57,57.95,542300.0,39.1003,39.1476,38.8573,39.1138,542300.0
2007-04-05 10:50:00,57.96,58.43,57.95,58.38,268900.0,39.1206,39.4378,39.1138,39.4041,268900.0
2007-04-05 11:00:00,58.34,58.5,58.24,58.35,315400.0,39.3771,39.4851,39.3096,39.3838,315400.0
2007-04-05 11:10:00,58.37,58.38,57.8,58.05,692500.0,39.3973,39.4041,39.0126,39.1813,692500.0
2007-04-05 11:20:00,58.06,58.32,57.96,58.13,240100.0,39.1881,39.3636,39.1206,39.2353,240100.0
2007-04-05 11:30:00,58.13,58.18,57.97,58.1,226400.0,39.2353,39.2691,39.1273,39.2151,226400.0
2007-04-05 11:40:00,58.08,58.16,58.0,58.12,282900.0,39.2016,39.2556,39.1476,39.2286,282900.0
2007-04-05 11:50:00,58.13,58.25,58.1,58.2,155900.0,39.2353,39.3163,39.2151,39.2826,155900.0
2007-04-05 12:00:00,58.21,58.29,58.15,58.29,177000.0,39.2893,39.3433,39.2488,39.3433,177000.0
2007-04-05 12:10:00,58.3,58.38,58.27,58.28,249900.0,39.3501,39.4041,39.3298,39.3366,249900.0
2007-04-05 12:20:00,58.28,58.3,58.05,58.13,98600.0,39.3366,39.3501,39.1813,39.2353,98600.0
2007-04-05 12:30:00,58.15,58.3,58.15,58.25,66500.0,39.2488,39.3501,39.2488,39.3163,66500.0
2007-04-05 12:40:00,58.22,58.3,58.15,58.27,75600.0,39.2961,39.3501,39.2488,39.3298,75600.0
2007-04-05 12:50:00,58.26,58.35,58.13,58.29,112600.0,39.3231,39.3838,39.2353,39.3433,112600.0
2007-04-05 13:00:00,58.29,58.75,58.29,58.66,195900.0,39.3433,39.6538,39.3433,39.5931,195900.0
2007-04-05 13:10:00,58.67,58.76,58.4,58.5,190200.0,39.5998,39.6606,39.4176,39.4851,190200.0
2007-04-05 13:20:00,58.5,58.51,58.3,58.42,425400.0,39.4851,39.4918,39.3501,39.4311,425400.0
2007-04-05 13:30:00,58.43,58.49,58.3,58.31,59800.0,39.4378,39.4783,39.3501,39.3568,59800.0
2007-04-05 13:40:00,58.3,58.39,58.22,58.22,66900.0,39.3501,39.4108,39.2961,39.2961,66900.0
2007-04-05 13:50:00,58.23,58.23,58.06,58.17,77300.0,39.3028,39.3028,39.1881,39.2623,77300.0
2007-04-05 14:00:00,58.17,58.19,58.1,58.13,31300.0,39.2623,39.2758,39.2151,39.2353,31300.0
2007-04-05 14:10:00,58.13,58.16,58.02,58.07,102700.0,39.2353,39.2556,39.1611,39.1948,102700.0
2007-04-05 14:20:00,58.07,58.37,58.07,58.27,89600.0,39.1948,39.3973,39.1948,39.3298,89600.0
2007-04-05 14:30:00,58.28,58.45,58.26,58.28,88300.0,39.3366,39.4513,39.3231,39.3366,88300.0
2007-04-05 14:40:00,58.26,58.44,58.26,58.38,53100.0,39.3231,39.4446,39.3231,39.4041,53100.0
2007-04-05 14:50:00,58.39,58.39,58.28,58.34,45800.0,39.4108,39.4108,39.3366,39.3771,45800.0
2007-04-05 15:00:00,58.35,58.35,58.1,58.14,88400.0,39.3838,39.3838,39.2151,39.2421,88400.0
2007-04-05 15:10:00,58.13,58.22,58.03,58.14,80200.0,39.2353,39.2961,39.1678,39.2421,80200.0
2007-04-05 15:20:00,58.13,58.27,58.1,58.2,118200.0,39.2353,39.3298,39.2151,39.2826,118200.0
2007-04-05 15:30:00,58.2,58.25,58.14,58.15,44200.0,39.2826,39.3163,39.2421,39.2488,44200.0
2007-04-05 15:40:00,58.14,58.21,58.1,58.12,44700.0,39.2421,39.2893,39.2151,39.2286,44700.0
2007-04-05 15:50:00,58.12,58.12,57.95,58.05,277800.0,39.2286,39.2286,39.1138,39.1813,277800.0
2007-04-09 09:30:00,58.12,58.42,57.9,58.42,127600.0,39.2286,39.4311,39.0801,39.4311,127600.0
2007-04-09 09:40:00,58.38,58.5,58.22,58.39,62500.0,39.4041,39.4851,39.2961,39.4108,62500.0
2007-04-09 09:50:00,58.39,58.52,58.37,58.49,55900.0,39.4108,39.4986,39.3973,39.4783,55900.0
2007-04-09 10:00:00,58.5,58.5,58.29,58.3,63300.0,39.4851,39.4851,39.3433,39.3501,63300.0
2007-04-09 10:10:00,58.31,58.4,58.3,58.37,41600.0,39.3568,39.4176,39.3501,39.3973,41600.0
2007-04-09 10:20:00,58.35,58.4,58.3,58.31,38400.0,39.3838,39.4176,39.3501,39.3568,38400.0
2007-04-09 10:30:00,58.32,58.37,58.25,58.29,46400.0,39.3636,39.3973,39.3163,39.3433,46400.0
2007-04-09 10:40:00,58.29,58.38,58.24,58.34,29500.0,39.3433,39.4041,39.3096,39.3771,29500.0
2007-04-09 10:50:00,58.34,58.4,58.23,58.25,33700.0,39.3771,39.4176,39.3028,39.3163,33700.0
2007-04-09 11:00:00,58.24,58.41,58.24,58.37,25200.0,39.3096,39.4243,39.3096,39.3973,25200.0
2007-04-09 11:10:00,58.37,58.41,58.37,58.39,9200.0,39.3973,39.4243,39.3973,39.4108,9200.0
2007-04-09 11:20:00,58.39,58.49,58.37,58.48,25600.0,39.4108,39.4783,39.3973,39.4716,25600.0
2007-04-09 11:30:00,58.48,58.61,58.47,58.58,25400.0,39.4716,39.5593,39.4648,39.5391,25400.0
2007-04-09 11:40:00,58.58,58.59,58.41,58.46,30200.0,39.5391,39.5458,39.4243,39.4581,30200.0
2007-04-09 11:50:00,58.47,58.54,58.42,58.45,56000.0,39.4648,39.5121,39.4311,39.4513,56000.0
2007-04-09 12:00:00,58.45,58.51,58.4,58.46,46500.0,39.4513,39.4918,39.4176,39.4581,46500.0
2007-04-09 12:10:00,58.46,58.49,58.39,58.4,20300.0,39.4581,39.4783,39.4108,39.4176,20300.0
2007-04-09 12:20:00,58.41,58.42,58.37,58.39,37500.0,39.4243,39.4311,39.3973,39.4108,37500.0
2007-04-09 12:30:00,58.38,58.42,58.38,58.4,25600.0,39.4041,39.4311,39.4041,39.4176,25600.0
2007-04-09 12:40:00,58.39,58.4,58.35,58.36,31100.0,39.4108,39.4176,39.3838,39.3906,31100.0
2007-04-09 12:50:00,58.36,58.39,58.35,58.36,17600.0,39.3906,39.4108,39.3838,39.3906,17600.0
2007-04-09 13:00:00,58.37,58.39,58.27,58.35,31100.0,39.3973,39.4108,39.3298,39.3838,31100.0
2007-04-09 13:10:00,58.35,58.35,58.24,58.25,27300.0,39.3838,39.3838,39.3096,39.3163,27300.0
2007-04-09 13:20:00,58.26,58.3,58.22,58.23,23600.0,39.3231,39.3501,39.2961,39.3028,23600.0
2007-04-09 13:30:00,58.23,58.28,58.23,58.27,17400.0,39.3028,39.3366,39.3028,39.3298,17400.0
2007-04-09 13:40:00,58.27,58.28,58.26,58.28,15800.0,39.3298,39.3366,39.3231,39.3366,15800.0
2007-04-09 13:50:00,58.28,58.28,58.08,58.08,38200.0,39.3366,39.3366,39.2016,39.2016,38200.0
2007-04-09 14:00:00,58.08,58.12,58.0,58.0,42100.0,39.2016,39.2286,39.1476,39.1476,42100.0
2007-04-09 14:10:00,58.0,58.17,57.98,58.03,33800.0,39.1476,39.2623,39.1341,39.1678,33800.0
2007-04-09 14:20:00,58.05,58.18,58.03,58.17,30300.0,39.1813,39.2691,39.1678,39.2623,30300.0
2007-04-09 14:30:00,58.16,58.17,58.04,58.13,30100.0,39.2556,39.2623,39.1746,39.2353,30100.0
2007-04-09 14:40:00,58.13,58.14,58.02,58.06,40300.0,39.2353,39.2421,39.1611,39.1881,40300.0
2007-04-09 14:50:00,58.06,58.16,58.0,58.15,31300.0,39.1881,39.2556,39.1476,39.2488,31300.0
2007-04-09 15:00:00,58.15,58.24,58.12,58.23,68800.0,39.2488,39.3096,39.2286,39.3028,68800.0
2007-04-09 15:10:00,58.22,58.3,58.18,58.19,72800.0,39.2961,39.3501,39.2691,39.2758,72800.0
2007-04-09 15:20:00,58.19,58.22,58.08,58.15,81400.0,39.2758,39.2961,39.2016,39.2488,81400.0
2007-04-09 15:30:00,58.15,58.23,58.11,58.13,50400.0,39.2488,39.3028,39.2218,39.2353,50400.0
2007-04-09 15:40:00,58.12,58.26,58.08,58.1,57000.0,39.2286,39.3231,39.2016,39.2151,57000.0
2007-04-09 15:50:00,58.1,58.24,58.08,58.12,55100.0,39.2151,39.3096,39.2016,39.2286,55100.0
2007-04-10 09:30:00,58.3,58.4,58.2,58.35,44100.0,39.3501,39.4176,39.2826,39.3838,44100.0
2007-04-10 09:40:00,58.37,58.41,58.25,58.38,68300.0,39.3973,39.4243,39.3163,39.4041,68300.0
2007-04-10 09:50:00,58.38,58.59,58.37,58.55,132600.0,39.4041,39.5458,39.3973,39.5188,132600.0
2007-04-10 10:00:00,58.55,58.6,58.51,58.6,49700.0,39.5188,39.5526,39.4918,39.5526,49700.0
2007-04-10 10:10:00,58.6,58.65,58.56,58.58,62900.0,39.5526,39.5863,39.5256,39.5391,62900.0
2007-04-10 10:20:00,58.59,58.8,58.58,58.78,36600.0,39.5458,39.6875,39.5391,39.674,36600.0
2007-04-10 10:30:00,58.79,58.82,58.72,58.75,58100.0,39.6808,39.701,39.6336,39.6538,58100.0
2007-04-10 10:40:00,58.74,58.79,58.62,58.63,30100.0,39.6471,39.6808,39.5661,39.5728,30100.0
2007-04-10 10:50:00,58.62,58.62,58.52,58.55,48500.0,39.5661,39.5661,39.4986,39.5188,48500.0
2007-04-10 11:00:00,58.55,58.59,58.53,58.55,32000.0,39.5188,39.5458,39.5053,39.5188,32000.0
2007-04-10 11:10:00,58.55,58.55,58.5,58.52,16600.0,39.5188,39.5188,39.4851,39.4986,16600.0
2007-04-10 11:20:00,58.52,58.58,58.45,58.46,23700.0,39.4986,39.5391,39.4513,39.4581,23700.0
2007-04-10 11:30:00,58.46,58.47,58.38,58.4,43000.0,39.4581,39.4648,39.4041,39.4176,43000.0
2007-04-10 11:40:00,58.4,58.44,58.36,58.36,36600.0,39.4176,39.4446,39.3906,39.3906,36600.0
2007-04-10 11:50:00,58.35,58.37,58.25,58.28,29400.0,39.3838,39.3973,39.3163,39.3366,29400.0
2007-04-10 12:00:00,58.27,58.3,58.16,58.21,41400.0,39.3298,39.3501,39.2556,39.2893,41400.0
2007-04-10 12:10:00,58.21,58.21,58.14,58.17,24100.0,39.2893,39.2893,39.2421,39.2623,24100.0
2007-04-10 12:20:00,58.16,58.17,58.06,58.1,29700.0,39.2556,39.2623,39.1881,39.2151,29700.0
2007-04-10 12:30:00,58.11,58.19,58.1,58.19,20900.0,39.2218,39.2758,39.2151,39.2758,20900.0
2007-04-10 12:40:00,58.17,58.21,58.15,58.19,42600.0,39.2623,39.2893,39.2488,39.2758,42600.0
2007-04-10 12:50:00,58.19,58.26,58.16,58.22,22200.0,39.2758,39.3231,39.2556,39.2961,22200.0
2007-04-10 13:00:00,58.22,58.34,58.21,58.31,16600.0,39.2961,39.3771,39.2893,39.3568,16600.0
2007-04-10 13:10:00,58.31,58.45,58.31,58.38,68700.0,39.3568,39.4513,39.3568,39.4041,68700.0
2007-04-10 13:20:00,58.36,58.4,58.31,58.34,21100.0,39.3906,39.4176,39.3568,39.3771,21100.0
2007-04-10 13:30:00,58.33,58.38,58.25,58.34,31000.0,39.3703,39.4041,39.3163,39.3771,31000.0
2007-04-10 13:40:00,58.34,58.34,58.24,58.24,16100.0,39.3771,39.3771,39.3096,39.3096,16100.0
2007-04-10 13:50:00,58.24,58.26,58.11,58.2,47400.0,39.3096,39.3231,39.2218,39.2826,47400.0
2007-04-10 14:00:00,58.2,58.22,58.06,58.13,34800.0,39.2826,39.2961,39.1881,39.2353,34800.0
2007-04-10 14:10:00,58.12,58.13,58.07,58.12,45200.0,39.2286,39.2353,39.1948,39.2286,45200.0
2007-04-10 14:20:00,58.12,58.12,58.04,58.06,43800.0,39.2286,39.2286,39.1746,39.1881,43800.0
2007-04-10 14:30:00,58.07,58.12,58.07,58.09,39100.0,39.1948,39.2286,39.1948,39.2083,39100.0
2007-04-10 14:40:00,58.1,58.1,58.04,58.07,28600.0,39.2151,39.2151,39.1746,39.1948,28600.0
2007-04-10 14:50:00,58.08,58.12,58.07,58.09,31600.0,39.2016,39.2286,39.1948,39.2083,31600.0
2007-04-10 15:00:00,58.08,58.11,58.07,58.1,32400.0,39.2016,39.2218,39.1948,39.2151,32400.0
2007-04-10 15:10:00,58.1,58.11,58.0,58.09,60600.0,39.2151,39.2218,39.1476,39.2083,60600.0
2007-04-10 15:20:00,58.09,58.11,58.02,58.03,38900.0,39.2083,39.2218,39.1611,39.1678,38900.0
2007-04-10 15:30:00,58.03,58.12,58.03,58.08,50200.0,39.1678,39.2286,39.1678,39.2016,50200.0
2007-04-10 15:40:00,58.08,58.08,57.96,57.96,80300.0,39.2016,39.2016,39.1206,39.1206,80300.0
2007-04-10 15:50:00,57.95,58.06,57.95,58.06,90900.0,39.1138,39.1881,39.1138,39.1881,90900.0
2007-04-11 09:30:00,58.01,58.09,58.01,58.03,58200.0,39.1543,39.2083,39.1543,39.1678,58200.0
2007-04-11 09:40:00,58.03,58.25,58.01,58.1,58100.0,39.1678,39.3163,39.1543,39.2151,58100.0
2007-04-11 09:50:00,58.12,58.24,58.08,58.19,38600.0,39.2286,39.3096,39.2016,39.2758,38600.0
2007-04-11 10:00:00,58.2,58.4,58.18,58.38,47600.0,39.2826,39.4176,39.2691,39.4041,47600.0
2007-04-11 10:10:00,58.36,58.36,58.19,58.25,38800.0,39.3906,39.3906,39.2758,39.3163,38800.0
2007-04-11 10:20:00,58.25,58.29,58.19,58.22,32400.0,39.3163,39.3433,39.2758,39.2961,32400.0
2007-04-11 10:30:00,58.22,58.22,58.01,58.08,49700.0,39.2961,39.2961,39.1543,39.2016,49700.0
2007-04-11 10:40:00,58.07,58.16,57.96,58.11,66400.0,39.1948,39.2556,39.1206,39.2218,66400.0
2007-04-11 10:50:00,58.11,58.11,57.87,57.93,36500.0,39.2218,39.2218,39.0598,39.1003,36500.0
2007-04-11 11:00:00,57.93,58.07,57.93,58.05,23500.0,39.1003,39.1948,39.1003,39.1813,23500.0
2007-04-11 11:10:00,58.05,58.18,58.04,58.16,25500.0,39.1813,39.2691,39.1746,39.2556,25500.0
2007-04-11 11:20:00,58.17,58.24,58.16,58.24,32100.0,39.2623,39.3096,39.2556,39.3096,32100.0
2007-04-11 11:30:00,58.24,58.25,58.09,58.13,34100.0,39.3096,39.3163,39.2083,39.2353,34100.0
2007-04-11 11:40:00,58.13,58.25,58.12,58.23,17800.0,39.2353,39.3163,39.2286,39.3028,17800.0
2007-04-11 11:50:00,58.22,58.23,58.18,58.19,14900.0,39.2961,39.3028,39.2691,39.2758,14900.0
2007-04-11 12:00:00,58.19,58.23,58.18,58.23,20800.0,39.2758,39.3028,39.2691,39.3028,20800.0
2007-04-11 12:10:00,58.23,58.25,58.16,58.17,129100.0,39.3028,39.3163,39.2556,39.2623,129100.0
2007-04-11 12:20:00,58.17,58.2,58.16,58.2,12400.0,39.2623,39.2826,39.2556,39.2826,12400.0
2007-04-11 12:30:00,58.19,58.19,58.1,58.1,15800.0,39.2758,39.2758,39.2151,39.2151,15800.0
2007-04-11 12:40:00,58.07,58.07,58.0,58.03,18800.0,39.1948,39.1948,39.1476,39.1678,18800.0
2007-04-11 12:50:00,58.05,58.05,58.01,58.02,12500.0,39.1813,39.1813,39.1543,39.1611,12500.0
2007-04-11 13:00:00,58.01,58.1,58.0,58.09,32800.0,39.1543,39.2151,39.1476,39.2083,32800.0
2007-04-11 13:10:00,58.06,58.09,58.02,58.06,15900.0,39.1881,39.2083,39.1611,39.1881,15900.0
2007-04-11 13:20:00,58.04,58.05,57.99,58.0,16100.0,39.1746,39.1813,39.1408,39.1476,16100.0
2007-04-11 13:30:00,58.0,58.01,57.95,58.0,77900.0,39.1476,39.1543,39.1138,39.1476,77900.0
2007-04-11 13:40:00,58.0,58.0,57.94,57.95,40400.0,39.1476,39.1476,39.1071,39.1138,40400.0
2007-04-11 13:50:00,57.95,57.98,57.89,57.91,17800.0,39.1138,39.1341,39.0733,39.0868,17800.0
2007-04-11 14:00:00,57.9,57.91,57.6,57.68,74000.0,39.0801,39.0868,38.8776,38.9316,74000.0
2007-04-11 14:10:00,57.68,57.82,57.64,57.71,40400.0,38.9316,39.0261,38.9046,38.9518,40400.0
2007-04-11 14:20:00,57.71,57.71,57.61,57.69,43400.0,38.9518,38.9518,38.8843,38.9383,43400.0
2007-04-11 14:30:00,57.69,57.7,57.56,57.62,44100.0,38.9383,38.9451,38.8506,38.8911,44100.0
2007-04-11 14:40:00,57.61,57.62,57.5,57.6,43500.0,38.8843,38.8911,38.8101,38.8776,43500.0
2007-04-11 14:50:00,57.61,57.62,57.53,57.59,27600.0,38.8843,38.8911,38.8304,38.8708,27600.0
2007-04-11 15:00:00,57.6,57.61,57.48,57.53,44500.0,38.8776,38.8843,38.7966,38.8304,44500.0
2007-04-11 15:10:00,57.51,57.62,57.47,57.49,62400.0,38.8169,38.8911,38.7899,38.8034,62400.0
2007-04-11 15:20:00,57.52,57.69,57.47,57.53,59400.0,38.8236,38.9383,38.7899,38.8304,59400.0
2007-04-11 15:30:00,57.55,57.69,57.54,57.56,65500.0,38.8439,38.9383,38.8371,38.8506,65500.0
2007-04-11 15:40:00,57.56,57.7,57.56,57.68,49000.0,38.8506,38.9451,38.8506,38.9316,49000.0
2007-04-11 15:50:00,57.69,57.69,57.63,57.68,75800.0,38.9383,38.9383,38.8978,38.9316,75800.0
2007-04-12 09:30:00,57.84,57.9,57.53,57.63,58000.0,39.0396,39.0801,38.8304,38.8978,58000.0
2007-04-12 09:40:00,57.67,57.74,57.52,57.68,46800.0,38.9248,38.9721,38.8236,38.9316,46800.0
2007-04-12 09:50:00,57.68,57.78,57.53,57.53,27800.0,38.9316,38.9991,38.8304,38.8304,27800.0
2007-04-12 10:00:00,57.52,57.86,57.5,57.72,31900.0,38.8236,39.0531,38.8101,38.9586,31900.0
2007-04-12 10:10:00,57.72,57.79,57.59,57.71,25200.0,38.9586,39.0058,38.8708,38.9518,25200.0
2007-04-12 10:20:00,57.73,57.92,57.72,57.89,31400.0,38.9653,39.0936,38.9586,39.0733,31400.0
2007-04-12 10:30:00,57.89,58.0,57.86,57.89,32700.0,39.0733,39.1476,39.0531,39.0733,32700.0
2007-04-12 10:40:00,57.89,58.05,57.78,58.03,24300.0,39.0733,39.1813,38.9991,39.1678,24300.0
2007-04-12 10:50:00,58.03,58.13,58.02,58.07,25200.0,39.1678,39.2353,39.1611,39.1948,25200.0
2007-04-12 11:00:00,58.1,58.27,58.07,58.22,38300.0,39.2151,39.3298,39.1948,39.2961,38300.0
2007-04-12 11:10:00,58.24,58.27,57.97,57.97,44400.0,39.3096,39.3298,39.1273,39.1273,44400.0
2007-04-12 11:20:00,57.99,58.01,57.88,57.92,23800.0,39.1408,39.1543,39.0666,39.0936,23800.0
2007-04-12 11:30:00,57.93,58.02,57.92,57.98,19100.0,39.1003,39.1611,39.0936,39.1341,19100.0
2007-04-12 11:40:00,57.97,57.97,57.89,57.95,10000.0,39.1273,39.1273,39.0733,39.1138,10000.0
2007-04-12 11:50:00,57.97,58.0,57.9,57.98,15200.0,39.1273,39.1476,39.0801,39.1341,15200.0
2007-04-12 12:00:00,57.98,58.04,57.97,57.99,36100.0,39.1341,39.1746,39.1273,39.1408,36100.0
2007-04-12 12:10:00,57.99,58.02,57.96,57.98,13400.0,39.1408,39.1611,39.1206,39.1341,13400.0
2007-04-12 12:20:00,57.99,58.04,57.97,57.97,18600.0,39.1408,39.1746,39.1273,39.1273,18600.0
2007-04-12 12:30:00,57.95,58.01,57.9,58.01,6700.0,39.1138,39.1543,39.0801,39.1543,6700.0
2007-04-12 12:40:00,58.01,58.14,57.99,58.08,20800.0,39.1543,39.2421,39.1408,39.2016,20800.0
2007-04-12 12:50:00,58.09,58.17,58.06,58.17,10100.0,39.2083,39.2623,39.1881,39.2623,10100.0
2007-04-12 13:00:00,58.17,58.26,58.17,58.26,17100.0,39.2623,39.3231,39.2623,39.3231,17100.0
2007-04-12 13:10:00,58.25,58.25,58.14,58.15,10300.0,39.3163,39.3163,39.2421,39.2488,10300.0
2007-04-12 13:20:00,58.15,58.32,58.15,58.32,15000.0,39.2488,39.3636,39.2488,39.3636,15000.0
2007-04-12 13:30:00,58.33,58.44,58.29,58.4,17200.0,39.3703,39.4446,39.3433,39.4176,17200.0
2007-04-12 13:40:00,58.39,58.4,58.36,58.36,11600.0,39.4108,39.4176,39.3906,39.3906,11600.0
2007-04-12 13:50:00,58.36,58.38,58.14,58.15,32800.0,39.3906,39.4041,39.2421,39.2488,32800.0
2007-04-12 14:00:00,58.16,58.27,58.15,58.23,21500.0,39.2556,39.3298,39.2488,39.3028,21500.0
2007-04-12 14:10:00,58.23,58.26,58.14,58.15,43100.0,39.3028,39.3231,39.2421,39.2488,43100.0
2007-04-12 14:20:00,58.14,58.16,58.04,58.05,37900.0,39.2421,39.2556,39.1746,39.1813,37900.0
2007-04-12 14:30:00,58.05,58.13,58.03,58.09,58400.0,39.1813,39.2353,39.1678,39.2083,58400.0
2007-04-12 14:40:00,58.09,58.12,58.04,58.1,58300.0,39.2083,39.2286,39.1746,39.2151,58300.0
2007-04-12 14:50:00,58.1,58.13,58.04,58.09,85400.0,39.2151,39.2353,39.1746,39.2083,85400.0
2007-04-12 15:00:00,58.09,58.1,58.0,58.04,40100.0,39.2083,39.2151,39.1476,39.1746,40100.0
2007-04-12 15:10:00,58.05,58.1,58.04,58.09,22200.0,39.1813,39.2151,39.1746,39.2083,22200.0
2007-04-12 15:20:00,58.1,58.19,58.1,58.19,25400.0,39.2151,39.2758,39.2151,39.2758,25400.0
2007-04-12 15:30:00,58.19,58.31,58.19,58.29,43200.0,39.2758,39.3568,39.2758,39.3433,43200.0
2007-04-12 15:40:00,58.29,58.34,58.28,58.29,49300.0,39.3433,39.3771,39.3366,39.3433,49300.0
2007-04-12 15:50:00,58.29,58.35,58.26,58.26,83200.0,39.3433,39.3838,39.3231,39.3231,83200.0
2007-04-13 09:30:00,59.2,59.2,57.94,58.07,211800.0,39.9575,39.9575,39.1071,39.1948,211800.0
2007-04-13 09:40:00,58.06,58.14,57.95,58.01,35800.0,39.1881,39.2421,39.1138,39.1543,35800.0
2007-04-13 09:50:00,58.01,58.03,57.77,57.87,39500.0,39.1543,39.1678,38.9923,39.0598,39500.0
2007-04-13 10:00:00,57.84,57.95,57.73,57.75,42900.0,39.0396,39.1138,38.9653,38.9788,42900.0
2007-04-13 10:10:00,57.75,57.94,57.69,57.69,46700.0,38.9788,39.1071,38.9383,38.9383,46700.0
2007-04-13 10:20:00,57.69,57.84,57.69,57.81,48500.0,38.9383,39.0396,38.9383,39.0193,48500.0
2007-04-13 10:30:00,57.81,57.85,57.7,57.81,64800.0,39.0193,39.0463,38.9451,39.0193,64800.0
2007-04-13 10:40:00,57.82,57.92,57.7,57.7,60500.0,39.0261,39.0936,38.9451,38.9451,60500.0
2007-04-13 10:50:00,57.72,57.75,57.63,57.67,40800.0,38.9586,38.9788,38.8978,38.9248,40800.0
2007-04-13 11:00:00,57.68,57.74,57.65,57.68,24200.0,38.9316,38.9721,38.9113,38.9316,24200.0
2007-04-13 11:10:00,57.68,57.7,57.51,57.54,45600.0,38.9316,38.9451,38.8169,38.8371,45600.0
2007-04-13 11:20:00,57.54,57.56,57.51,57.55,24400.0,38.8371,38.8506,38.8169,38.8439,24400.0
2007-04-13 11:30:00,57.55,57.56,57.38,57.42,60200.0,38.8439,38.8506,38.7291,38.7561,60200.0
2007-04-13 11:40:00,57.42,57.64,57.41,57.64,36500.0,38.7561,38.9046,38.7494,38.9046,36500.0
2007-04-13 11:50:00,57.63,57.66,57.59,57.66,27200.0,38.8978,38.9181,38.8708,38.9181,27200.0
2007-04-13 12:00:00,57.67,57.74,57.65,57.74,26200.0,38.9248,38.9721,38.9113,38.9721,26200.0
2007-04-13 12:10:00,57.74,57.74,57.65,57.68,16300.0,38.9721,38.9721,38.9113,38.9316,16300.0
2007-04-13 12:20:00,57.67,57.71,57.54,57.55,38400.0,38.9248,38.9518,38.8371,38.8439,38400.0
2007-04-13 12:30:00,57.57,57.57,57.42,57.53,35700.0,38.8573,38.8573,38.7561,38.8304,35700.0
2007-04-13 12:40:00,57.55,57.55,57.32,57.33,47000.0,38.8439,38.8439,38.6886,38.6954,47000.0
2007-04-13 12:50:00,57.33,57.48,57.3,57.47,28300.0,38.6954,38.7966,38.6751,38.7899,28300.0
2007-04-13 13:00:00,57.47,57.48,57.37,57.47,92300.0,38.7899,38.7966,38.7224,38.7899,92300.0
2007-04-13 13:10:00,57.47,57.52,57.4,57.43,24100.0,38.7899,38.8236,38.7426,38.7629,24100.0
2007-04-13 13:20:00,57.43,57.53,57.43,57.5,21600.0,38.7629,38.8304,38.7629,38.8101,21600.0
2007-04-13 13:30:00,57.49,57.64,57.49,57.64,19300.0,38.8034,38.9046,38.8034,38.9046,19300.0
2007-04-13 13:40:00,57.64,57.69,57.57,57.62,22800.0,38.9046,38.9383,38.8573,38.8911,22800.0
2007-04-13 13:50:00,57.64,57.81,57.63,57.8,40600.0,38.9046,39.0193,38.8978,39.0126,40600.0
2007-04-13 14:00:00,57.8,57.9,57.76,57.86,52300.0,39.0126,39.0801,38.9856,39.0531,52300.0
2007-04-13 14:10:00,57.86,57.93,57.81,57.88,49700.0,39.0531,39.1003,39.0193,39.0666,49700.0
2007-04-13 14:20:00,57.89,57.94,57.84,57.88,28800.0,39.0733,39.1071,39.0396,39.0666,28800.0
2007-04-13 14:30:00,57.86,57.87,57.68,57.7,44100.0,39.0531,39.0598,38.9316,38.9451,44100.0
2007-04-13 14:40:00,57.72,57.87,57.72,57.87,42100.0,38.9586,39.0598,38.9586,39.0598,42100.0
2007-04-13 14:50:00,57.87,57.89,57.81,57.88,48000.0,39.0598,39.0733,39.0193,39.0666,48000.0
2007-04-13 15:00:00,57.88,57.88,57.8,57.82,34300.0,39.0666,39.0666,39.0126,39.0261,34300.0
2007-04-13 15:10:00,57.81,57.82,57.71,57.75,59500.0,39.0193,39.0261,38.9518,38.9788,59500.0
2007-04-13 15:20:00,57.75,57.78,57.65,57.66,42800.0,38.9788,38.9991,38.9113,38.9181,42800.0
2007-04-13 15:30:00,57.66,57.66,57.56,57.59,77400.0,38.9181,38.9181,38.8506,38.8708,77400.0
2007-04-13 15:40:00,57.59,57.64,57.49,57.63,98900.0,38.8708,38.9046,38.8034,38.8978,98900.0
2007-04-13 15:50:00,57.64,57.68,57.57,57.65,57000.0,38.9046,38.9316,38.8573,38.9113,57000.0
2007-04-16 09:30:00,57.94,58.23,57.93,58.22,28700.0,39.1071,39.3028,39.1003,39.2961,28700.0
2007-04-16 09:40:00,58.23,58.4,58.22,58.31,44600.0,39.3028,39.4176,39.2961,39.3568,44600.0
2007-04-16 09:50:00,58.31,58.31,58.13,58.24,19800.0,39.3568,39.3568,39.2353,39.3096,19800.0
2007-04-16 10:00:00,58.26,58.34,58.2,58.3,29500.0,39.3231,39.3771,39.2826,39.3501,29500.0
2007-04-16 10:10:00,58.3,58.31,58.23,58.23,42100.0,39.3501,39.3568,39.3028,39.3028,42100.0
2007-04-16 10:20:00,58.23,58.32,58.23,58.31,26900.0,39.3028,39.3636,39.3028,39.3568,26900.0
2007-04-16 10:30:00,58.31,58.44,58.3,58.38,43700.0,39.3568,39.4446,39.3501,39.4041,43700.0
2007-04-16 10:40:00,58.37,58.48,58.37,58.48,17300.0,39.3973,39.4716,39.3973,39.4716,17300.0
2007-04-16 10:50:00,58.48,58.53,58.46,58.47,19600.0,39.4716,39.5053,39.4581,39.4648,19600.0
2007-04-16 11:00:00,58.47,58.49,58.4,58.49,24000.0,39.4648,39.4783,39.4176,39.4783,24000.0
2007-04-16 11:10:00,58.48,58.58,58.39,58.52,37800.0,39.4716,39.5391,39.4108,39.4986,37800.0
2007-04-16 11:20:00,58.54,58.61,58.49,58.58,15600.0,39.5121,39.5593,39.4783,39.5391,15600.0
2007-04-16 11:30:00,58.56,58.6,58.51,58.58,16900.0,39.5256,39.5526,39.4918,39.5391,16900.0
2007-04-16 11:40:00,58.58,58.74,58.57,58.66,23500.0,39.5391,39.6471,39.5323,39.5931,23500.0
2007-04-16 11:50:00,58.66,58.7,58.6,58.65,14400.0,39.5931,39.6201,39.5526,39.5863,14400.0
2007-04-16 12:00:00,58.66,58.78,58.65,58.77,21600.0,39.5931,39.674,39.5863,39.6673,21600.0
2007-04-16 12:10:00,58.77,58.77,58.65,58.66,9300.0,39.6673,39.6673,39.5863,39.5931,9300.0
2007-04-16 12:20:00,58.66,58.7,58.63,58.68,18800.0,39.5931,39.6201,39.5728,39.6066,18800.0
2007-04-16 12:30:00,58.68,58.75,58.66,58.66,29900.0,39.6066,39.6538,39.5931,39.5931,29900.0
2007-04-16 12:40:00,58.66,58.7,58.63,58.64,4600.0,39.5931,39.6201,39.5728,39.5796,4600.0
2007-04-16 12:50:00,58.65,58.72,58.65,58.69,19500.0,39.5863,39.6336,39.5863,39.6133,19500.0
2007-04-16 13:00:00,58.68,58.71,58.65,58.67,13400.0,39.6066,39.6268,39.5863,39.5998,13400.0
2007-04-16 13:10:00,58.67,58.7,58.67,58.7,14300.0,39.5998,39.6201,39.5998,39.6201,14300.0
2007-04-16 13:20:00,58.7,58.71,58.59,58.64,13300.0,39.6201,39.6268,39.5458,39.5796,13300.0
2007-04-16 13:30:00,58.63,58.72,58.61,58.68,33200.0,39.5728,39.6336,39.5593,39.6066,33200.0
2007-04-16 13:40:00,58.69,58.69,58.57,58.57,25800.0,39.6133,39.6133,39.5323,39.5323,25800.0
2007-04-16 13:50:00,58.57,58.68,58.53,58.61,30700.0,39.5323,39.6066,39.5053,39.5593,30700.0
2007-04-16 14:00:00,58.6,58.6,58.48,58.55,15200.0,39.5526,39.5526,39.4716,39.5188,15200.0
2007-04-16 14:10:00,58.55,58.62,58.54,58.59,10200.0,39.5188,39.5661,39.5121,39.5458,10200.0
2007-04-16 14:20:00,58.59,58.68,58.59,58.65,14900.0,39.5458,39.6066,39.5458,39.5863,14900.0
2007-04-16 14:30:00,58.65,58.74,58.65,58.69,66700.0,39.5863,39.6471,39.5863,39.6133,66700.0
2007-04-16 14:40:00,58.67,58.68,58.54,58.55,37900.0,39.5998,39.6066,39.5121,39.5188,37900.0
2007-04-16 14:50:00,58.55,58.65,58.52,58.62,49600.0,39.5188,39.5863,39.4986,39.5661,49600.0
2007-04-16 15:00:00,58.61,58.62,58.54,58.59,27200.0,39.5593,39.5661,39.5121,39.5458,27200.0
2007-04-16 15:10:00,58.6,58.71,58.58,58.69,31100.0,39.5526,39.6268,39.5391,39.6133,31100.0
2007-04-16 15:20:00,58.7,58.73,58.59,58.6,41300.0,39.6201,39.6403,39.5458,39.5526,41300.0
2007-04-16 15:30:00,58.6,58.63,58.58,58.6,53300.0,39.5526,39.5728,39.5391,39.5526,53300.0
2007-04-16 15:40:00,58.61,58.63,58.43,58.5,62300.0,39.5593,39.5728,39.4378,39.4851,62300.0
2007-04-16 15:50:00,58.5,58.64,58.44,58.59,112000.0,39.4851,39.5796,39.4446,39.5458,112000.0
2007-04-17 09:30:00,58.55,58.63,58.44,58.56,35000.0,39.5188,39.5728,39.4446,39.5256,35000.0
2007-04-17 09:40:00,58.54,58.62,58.32,58.59,43700.0,39.5121,39.5661,39.3636,39.5458,43700.0
2007-04-17 09:50:00,58.59,58.74,58.59,58.65,97700.0,39.5458,39.6471,39.5458,39.5863,97700.0
2007-04-17 10:00:00,58.66,58.88,58.64,58.87,43400.0,39.5931,39.7415,39.5796,39.7348,43400.0
2007-04-17 10:10:00,58.88,59.04,58.85,59.04,39200.0,39.7415,39.8495,39.7213,39.8495,39200.0
2007-04-17 10:20:00,59.03,59.09,59.0,59.05,35500.0,39.8428,39.8833,39.8225,39.8563,35500.0
2007-04-17 10:30:00,59.04,59.13,59.02,59.08,35500.0,39.8495,39.9103,39.836,39.8765,35500.0
2007-04-17 10:40:00,59.07,59.17,59.07,59.16,32900.0,39.8698,39.9373,39.8698,39.9305,32900.0
2007-04-17 10:50:00,59.16,59.18,59.15,59.18,20800.0,39.9305,39.944,39.9238,39.944,20800.0
2007-04-17 11:00:00,59.17,59.34,59.17,59.34,49500.0,39.9373,40.052,39.9373,40.052,49500.0
2007-04-17 11:10:00,59.33,59.49,59.32,59.39,68300.0,40.0453,40.1533,40.0385,40.0858,68300.0
2007-04-17 11:20:00,59.38,59.51,59.38,59.46,148000.0,40.079,40.1668,40.079,40.133,148000.0
2007-04-17 11:30:00,59.46,59.61,59.45,59.54,34000.0,40.133,40.2343,40.1263,40.187,34000.0
2007-04-17 11:40:00,59.51,59.55,59.45,59.45,49800.0,40.1668,40.1938,40.1263,40.1263,49800.0
2007-04-17 11:50:00,59.42,59.47,59.3,59.45,60200.0,40.106,40.1398,40.025,40.1263,60200.0
2007-04-17 12:00:00,59.45,59.61,59.44,59.56,22600.0,40.1263,40.2343,40.1195,40.2005,22600.0
2007-04-17 12:10:00,59.56,59.6,59.48,59.51,40800.0,40.2005,40.2275,40.1465,40.1668,40800.0
2007-04-17 12:20:00,59.52,59.7,59.49,59.58,41700.0,40.1735,40.295,40.1533,40.214,41700.0
2007-04-17 12:30:00,59.56,59.66,59.56,59.62,42400.0,40.2005,40.268,40.2005,40.241,42400.0
2007-04-17 12:40:00,59.62,59.64,59.5,59.5,34600.0,40.241,40.2545,40.16,40.16,34600.0
2007-04-17 12:50:00,59.5,59.53,59.44,59.53,25600.0,40.16,40.1803,40.1195,40.1803,25600.0
2007-04-17 13:00:00,59.52,59.56,59.51,59.52,8500.0,40.1735,40.2005,40.1668,40.1735,8500.0
2007-04-17 13:10:00,59.52,59.52,59.4,59.44,19900.0,40.1735,40.1735,40.0925,40.1195,19900.0
2007-04-17 13:20:00,59.45,59.52,59.42,59.5,17300.0,40.1263,40.1735,40.106,40.16,17300.0
2007-04-17 13:30:00,59.51,59.51,59.46,59.49,32100.0,40.1668,40.1668,40.133,40.1533,32100.0
2007-04-17 13:40:00,59.48,59.55,59.46,59.53,28100.0,40.1465,40.1938,40.133,40.1803,28100.0
2007-04-17 13:50:00,59.53,59.59,59.5,59.52,24000.0,40.1803,40.2208,40.16,40.1735,24000.0
2007-04-17 14:00:00,59.53,59.61,59.52,59.55,36300.0,40.1803,40.2343,40.1735,40.1938,36300.0
2007-04-17 14:10:00,59.57,59.6,59.51,59.59,23500.0,40.2073,40.2275,40.1668,40.2208,23500.0
2007-04-17 14:20:00,59.58,59.61,59.58,59.58,20100.0,40.214,40.2343,40.214,40.214,20100.0
2007-04-17 14:30:00,59.58,59.59,59.53,59.55,27200.0,40.214,40.2208,40.1803,40.1938,27200.0
2007-04-17 14:40:00,59.54,59.61,59.54,59.61,27100.0,40.187,40.2343,40.187,40.2343,27100.0
2007-04-17 14:50:00,59.61,59.68,59.53,59.53,21600.0,40.2343,40.2815,40.1803,40.1803,21600.0
2007-04-17 15:00:00,59.54,59.58,59.5,59.53,31200.0,40.187,40.214,40.16,40.1803,31200.0
2007-04-17 15:10:00,59.51,59.56,59.5,59.52,35800.0,40.1668,40.2005,40.16,40.1735,35800.0
2007-04-17 15:20:00,59.52,59.57,59.52,59.55,26800.0,40.1735,40.2073,40.1735,40.1938,26800.0
2007-04-17 15:30:00,59.54,59.59,59.54,59.56,39900.0,40.187,40.2208,40.187,40.2005,39900.0
2007-04-17 15:40:00,59.54,59.59,59.49,59.51,56900.0,40.187,40.2208,40.1533,40.1668,56900.0
2007-04-17 15:50:00,59.51,59.56,59.48,59.52,50100.0,40.1668,40.2005,40.1465,40.1735,50100.0
2007-04-18 09:30:00,59.15,59.53,59.01,59.37,25700.0,39.9238,40.1803,39.8293,40.0723,25700.0
2007-04-18 09:40:00,59.38,59.4,59.12,59.16,17800.0,40.079,40.0925,39.9035,39.9305,17800.0
2007-04-18 09:50:00,59.17,59.34,59.15,59.31,18000.0,39.9373,40.052,39.9238,40.0318,18000.0
2007-04-18 10:00:00,59.31,59.41,59.25,59.35,61200.0,40.0318,40.0993,39.9913,40.0588,61200.0
2007-04-18 10:10:00,59.34,59.43,59.18,59.42,25700.0,40.052,40.1128,39.944,40.106,25700.0
2007-04-18 10:20:00,59.42,59.61,59.4,59.51,34100.0,40.106,40.2343,40.0925,40.1668,34100.0
2007-04-18 10:30:00,59.51,59.53,59.3,59.35,21400.0,40.1668,40.1803,40.025,40.0588,21400.0
2007-04-18 10:40:00,59.35,59.42,59.33,59.36,19100.0,40.0588,40.106,40.0453,40.0655,19100.0
2007-04-18 10:50:00,59.35,59.35,59.25,59.29,16600.0,40.0588,40.0588,39.9913,40.0183,16600.0
2007-04-18 11:00:00,59.27,59.32,59.23,59.28,33700.0,40.0048,40.0385,39.9778,40.0115,33700.0
2007-04-18 11:10:00,59.27,59.28,59.18,59.19,21700.0,40.0048,40.0115,39.944,39.9508,21700.0
2007-04-18 11:20:00,59.2,59.37,59.2,59.36,31700.0,39.9575,40.0723,39.9575,40.0655,31700.0
2007-04-18 11:30:00,59.39,59.43,59.28,59.33,18200.0,40.0858,40.1128,40.0115,40.0453,18200.0
2007-04-18 11:40:00,59.34,59.38,59.34,59.38,8300.0,40.052,40.079,40.052,40.079,8300.0
2007-04-18 11:50:00,59.38,59.45,59.37,59.45,22300.0,40.079,40.1263,40.0723,40.1263,22300.0
2007-04-18 12:00:00,59.44,59.58,59.44,59.51,9900.0,40.1195,40.214,40.1195,40.1668,9900.0
2007-04-18 12:10:00,59.51,59.64,59.5,59.6,26100.0,40.1668,40.2545,40.16,40.2275,26100.0
2007-04-18 12:20:00,59.59,59.65,59.49,59.65,17900.0,40.2208,40.2613,40.1533,40.2613,17900.0
2007-04-18 12:30:00,59.65,59.72,59.57,59.61,9000.0,40.2613,40.3085,40.2073,40.2343,9000.0
2007-04-18 12:40:00,59.61,59.64,59.57,59.57,9900.0,40.2343,40.2545,40.2073,40.2073,9900.0
2007-04-18 12:50:00,59.55,59.61,59.48,59.48,18500.0,40.1938,40.2343,40.1465,40.1465,18500.0
2007-04-18 13:00:00,59.49,59.58,59.48,59.48,10700.0,40.1533,40.214,40.1465,40.1465,10700.0
2007-04-18 13:10:00,59.49,59.49,59.43,59.43,4700.0,40.1533,40.1533,40.1128,40.1128,4700.0
2007-04-18 13:20:00,59.43,59.45,59.39,59.42,3300.0,40.1128,40.1263,40.0858,40.106,3300.0
2007-04-18 13:30:00,59.41,59.42,59.37,59.38,6800.0,40.0993,40.106,40.0723,40.079,6800.0
2007-04-18 13:40:00,59.4,59.49,59.4,59.48,11600.0,40.0925,40.1533,40.0925,40.1465,11600.0
2007-04-18 13:50:00,59.48,59.49,59.39,59.39,11900.0,40.1465,40.1533,40.0858,40.0858,11900.0
2007-04-18 14:00:00,59.39,59.59,59.39,59.56,11600.0,40.0858,40.2208,40.0858,40.2005,11600.0
2007-04-18 14:10:00,59.56,59.65,59.56,59.64,19000.0,40.2005,40.2613,40.2005,40.2545,19000.0
2007-04-18 14:20:00,59.65,59.77,59.64,59.76,19600.0,40.2613,40.3423,40.2545,40.3355,19600.0
2007-04-18 14:30:00,59.76,59.85,59.76,59.82,40700.0,40.3355,40.3963,40.3355,40.376,40700.0
2007-04-18 14:40:00,59.82,59.93,59.81,59.85,29500.0,40.376,40.4503,40.3693,40.3963,29500.0
2007-04-18 14:50:00,59.85,59.89,59.82,59.86,24600.0,40.3963,40.4233,40.376,40.403,24600.0
2007-04-18 15:00:00,59.84,59.89,59.79,59.86,34800.0,40.3895,40.4233,40.3558,40.403,34800.0
2007-04-18 15:10:00,59.86,59.88,59.8,59.81,30500.0,40.403,40.4165,40.3625,40.3693,30500.0
2007-04-18 15:20:00,59.82,59.86,59.79,59.82,37600.0,40.376,40.403,40.3558,40.376,37600.0
2007-04-18 15:30:00,59.82,59.86,59.73,59.76,33400.0,40.376,40.403,40.3153,40.3355,33400.0
2007-04-18 15:40:00,59.74,59.79,59.66,59.67,27100.0,40.322,40.3558,40.268,40.2748,27100.0
2007-04-18 15:50:00,59.67,59.8,59.57,59.62,56500.0,40.2748,40.3625,40.2073,40.241,56500.0
2007-04-19 09:30:00,60.4,60.4,58.96,59.26,34700.0,40.7675,40.7675,39.7955,39.998,34700.0
2007-04-19 09:40:00,59.27,59.61,59.2,59.46,45800.0,40.0048,40.2343,39.9575,40.133,45800.0
2007-04-19 09:50:00,59.47,59.58,59.34,59.36,33300.0,40.1398,40.214,40.052,40.0655,33300.0
2007-04-19 10:00:00,59.37,59.5,59.29,59.46,24000.0,40.0723,40.16,40.0183,40.133,24000.0
2007-04-19 10:10:00,59.47,59.48,59.34,59.48,20700.0,40.1398,40.1465,40.052,40.1465,20700.0
2007-04-19 10:20:00,59.5,59.54,59.45,59.46,20400.0,40.16,40.187,40.1263,40.133,20400.0
2007-04-19 10:30:00,59.45,59.47,59.42,59.44,11800.0,40.1263,40.1398,40.106,40.1195,11800.0
2007-04-19 10:40:00,59.43,59.45,59.37,59.37,11000.0,40.1128,40.1263,40.0723,40.0723,11000.0
2007-04-19 10:50:00,59.37,59.41,59.32,59.41,13000.0,40.0723,40.0993,40.0385,40.0993,13000.0
2007-04-19 11:00:00,59.41,59.44,59.32,59.32,14800.0,40.0993,40.1195,40.0385,40.0385,14800.0
2007-04-19 11:10:00,59.32,59.4,59.3,59.3,38000.0,40.0385,40.0925,40.025,40.025,38000.0
2007-04-19 11:20:00,59.31,59.32,59.12,59.14,25000.0,40.0318,40.0385,39.9035,39.917,25000.0
2007-04-19 11:30:00,59.14,59.3,59.14,59.24,21000.0,39.917,40.025,39.917,39.9845,21000.0
2007-04-19 11:40:00,59.24,59.45,59.24,59.44,73800.0,39.9845,40.1263,39.9845,40.1195,73800.0
2007-04-19 11:50:00,59.44,59.53,59.38,59.42,22800.0,40.1195,40.1803,40.079,40.106,22800.0
2007-04-19 12:00:00,59.4,59.43,59.33,59.37,21100.0,40.0925,40.1128,40.0453,40.0723,21100.0
2007-04-19 12:10:00,59.36,59.54,59.36,59.53,23500.0,40.0655,40.187,40.0655,40.1803,23500.0
2007-04-19 12:20:00,59.53,59.54,59.48,59.5,7200.0,40.1803,40.187,40.1465,40.16,7200.0
2007-04-19 12:30:00,59.47,59.49,59.39,59.43,5700.0,40.1398,40.1533,40.0858,40.1128,5700.0
2007-04-19 12:40:00,59.43,59.5,59.43,59.5,8700.0,40.1128,40.16,40.1128,40.16,8700.0
2007-04-19 12:50:00,59.5,59.52,59.49,59.49,7700.0,40.16,40.1735,40.1533,40.1533,7700.0
2007-04-19 13:00:00,59.5,59.59,59.49,59.5,62600.0,40.16,40.2208,40.1533,40.16,62600.0
2007-04-19 13:10:00,59.49,59.49,59.4,59.4,14900.0,40.1533,40.1533,40.0925,40.0925,14900.0
2007-04-19 13:20:00,59.4,59.4,59.33,59.34,39600.0,40.0925,40.0925,40.0453,40.052,39600.0
2007-04-19 13:30:00,59.34,59.4,59.31,59.31,24400.0,40.052,40.0925,40.0318,40.0318,24400.0
2007-04-19 13:40:00,59.31,59.31,59.26,59.3,12200.0,40.0318,40.0318,39.998,40.025,12200.0
2007-04-19 13:50:00,59.3,59.4,59.3,59.34,15400.0,40.025,40.0925,40.025,40.052,15400.0
2007-04-19 14:00:00,59.33,59.33,59.23,59.23,34700.0,40.0453,40.0453,39.9778,39.9778,34700.0
2007-04-19 14:10:00,59.24,59.24,59.16,59.18,36200.0,39.9845,39.9845,39.9305,39.944,36200.0
2007-04-19 14:20:00,59.17,59.17,59.03,59.07,25600.0,39.9373,39.9373,39.8428,39.8698,25600.0
2007-04-19 14:30:00,59.08,59.15,59.06,59.15,25600.0,39.8765,39.9238,39.863,39.9238,25600.0
2007-04-19 14:40:00,59.14,59.19,59.05,59.05,33500.0,39.917,39.9508,39.8563,39.8563,33500.0
2007-04-19 14:50:00,59.05,59.06,58.91,58.91,62500.0,39.8563,39.863,39.7618,39.7618,62500.0
2007-04-19 15:00:00,58.91,58.95,58.83,58.87,112400.0,39.7618,39.7888,39.7078,39.7348,112400.0
2007-04-19 15:10:00,58.87,58.9,58.79,58.81,66400.0,39.7348,39.755,39.6808,39.6943,66400.0
2007-04-19 15:20:00,58.81,58.82,58.64,58.67,109500.0,39.6943,39.701,39.5796,39.5998,109500.0
2007-04-19 15:30:00,58.66,58.66,58.49,58.49,157500.0,39.5931,39.5931,39.4783,39.4783,157500.0
2007-04-19 15:40:00,58.49,58.51,58.39,58.4,103600.0,39.4783,39.4918,39.4108,39.4176,103600.0
2007-04-19 15:50:00,58.42,58.46,58.29,58.3,181800.0,39.4311,39.4581,39.3433,39.3501,181800.0
2007-04-20 09:30:00,58.53,59.11,58.53,58.74,251900.0,39.5053,39.8968,39.5053,39.6471,251900.0
2007-04-20 09:40:00,58.74,58.92,58.72,58.88,98300.0,39.6471,39.7685,39.6336,39.7415,98300.0
2007-04-20 09:50:00,58.87,58.91,58.5,58.55,76100.0,39.7348,39.7618,39.4851,39.5188,76100.0
2007-04-20 10:00:00,58.54,58.69,58.42,58.59,59300.0,39.5121,39.6133,39.4311,39.5458,59300.0
2007-04-20 10:10:00,58.59,58.62,58.5,58.53,49800.0,39.5458,39.5661,39.4851,39.5053,49800.0
2007-04-20 10:20:00,58.52,58.64,58.47,58.57,62800.0,39.4986,39.5796,39.4648,39.5323,62800.0
2007-04-20 10:30:00,58.58,58.63,58.55,58.56,35600.0,39.5391,39.5728,39.5188,39.5256,35600.0
2007-04-20 10:40:00,58.56,58.63,58.56,58.62,38300.0,39.5256,39.5728,39.5256,39.5661,38300.0
2007-04-20 10:50:00,58.62,58.65,58.51,58.52,32600.0,39.5661,39.5863,39.4918,39.4986,32600.0
2007-04-20 11:00:00,58.51,58.63,58.51,58.6,86900.0,39.4918,39.5728,39.4918,39.5526,86900.0
2007-04-20 11:10:00,58.62,58.7,58.61,58.65,42800.0,39.5661,39.6201,39.5593,39.5863,42800.0
2007-04-20 11:20:00,58.65,58.66,58.6,58.64,30400.0,39.5863,39.5931,39.5526,39.5796,30400.0
2007-04-20 11:30:00,58.65,58.67,58.61,58.62,40400.0,39.5863,39.5998,39.5593,39.5661,40400.0
2007-04-20 11:40:00,58.62,58.66,58.51,58.51,40900.0,39.5661,39.5931,39.4918,39.4918,40900.0
2007-04-20 11:50:00,58.51,58.59,58.51,58.57,41200.0,39.4918,39.5458,39.4918,39.5323,41200.0
2007-04-20 12:00:00,58.56,58.6,58.54,58.59,14100.0,39.5256,39.5526,39.5121,39.5458,14100.0
2007-04-20 12:10:00,58.61,58.68,58.59,58.63,30300.0,39.5593,39.6066,39.5458,39.5728,30300.0
2007-04-20 12:20:00,58.64,58.66,58.57,58.62,36000.0,39.5796,39.5931,39.5323,39.5661,36000.0
2007-04-20 12:30:00,58.63,58.66,58.55,58.58,75200.0,39.5728,39.5931,39.5188,39.5391,75200.0
2007-04-20 12:40:00,58.59,58.67,58.56,58.56,57300.0,39.5458,39.5998,39.5256,39.5256,57300.0
2007-04-20 12:50:00,58.55,58.64,58.54,58.54,43000.0,39.5188,39.5796,39.5121,39.5121,43000.0
2007-04-20 13:00:00,58.54,58.6,58.53,58.58,32500.0,39.5121,39.5526,39.5053,39.5391,32500.0
2007-04-20 13:10:00,58.58,58.62,58.58,58.61,37300.0,39.5391,39.5661,39.5391,39.5593,37300.0
2007-04-20 13:20:00,58.61,58.65,58.57,58.61,52600.0,39.5593,39.5863,39.5323,39.5593,52600.0
2007-04-20 13:30:00,58.6,58.63,58.55,58.57,46100.0,39.5526,39.5728,39.5188,39.5323,46100.0
2007-04-20 13:40:00,58.57,58.61,58.55,58.59,32000.0,39.5323,39.5593,39.5188,39.5458,32000.0
2007-04-20 13:50:00,58.59,58.59,58.52,58.57,30900.0,39.5458,39.5458,39.4986,39.5323,30900.0
2007-04-20 14:00:00,58.56,58.62,58.54,58.56,45500.0,39.5256,39.5661,39.5121,39.5256,45500.0
2007-04-20 14:10:00,58.56,58.6,58.53,58.56,39500.0,39.5256,39.5526,39.5053,39.5256,39500.0
2007-04-20 14:20:00,58.55,58.6,58.52,58.59,28000.0,39.5188,39.5526,39.4986,39.5458,28000.0
2007-04-20 14:30:00,58.59,58.67,58.59,58.64,27900.0,39.5458,39.5998,39.5458,39.5796,27900.0
2007-04-20 14:40:00,58.64,58.67,58.58,58.63,27400.0,39.5796,39.5998,39.5391,39.5728,27400.0
2007-04-20 14:50:00,58.63,58.65,58.6,58.63,42100.0,39.5728,39.5863,39.5526,39.5728,42100.0
2007-04-20 15:00:00,58.63,58.65,58.56,58.64,46400.0,39.5728,39.5863,39.5256,39.5796,46400.0
2007-04-20 15:10:00,58.6,58.64,58.53,58.54,43000.0,39.5526,39.5796,39.5053,39.5121,43000.0
2007-04-20 15:20:00,58.54,58.58,58.5,58.57,84600.0,39.5121,39.5391,39.4851,39.5323,84600.0
2007-04-20 15:30:00,58.57,58.63,58.55,58.57,93100.0,39.5323,39.5728,39.5188,39.5323,93100.0
2007-04-20 15:40:00,58.57,58.6,58.55,58.55,57800.0,39.5323,39.5526,39.5188,39.5188,57800.0
2007-04-20 15:50:00,58.55,58.6,58.55,58.57,69700.0,39.5188,39.5526,39.5188,39.5323,69700.0
2007-04-23 09:30:00,58.88,59.49,58.86,59.43,80400.0,39.7415,40.1533,39.728,40.1128,80400.0
2007-04-23 09:40:00,59.42,59.63,59.37,59.56,29800.0,40.106,40.2478,40.0723,40.2005,29800.0
2007-04-23 09:50:00,59.6,59.8,59.6,59.75,25300.0,40.2275,40.3625,40.2275,40.3288,25300.0
2007-04-23 10:00:00,59.71,59.73,59.6,59.72,43600.0,40.3018,40.3153,40.2275,40.3085,43600.0
2007-04-23 10:10:00,59.73,59.88,59.71,59.81,37400.0,40.3153,40.4165,40.3018,40.3693,37400.0
2007-04-23 10:20:00,59.81,59.9,59.8,59.9,32500.0,40.3693,40.43,40.3625,40.43,32500.0
2007-04-23 10:30:00,59.86,59.95,59.82,59.88,25400.0,40.403,40.4638,40.376,40.4165,25400.0
2007-04-23 10:40:00,59.9,60.0,59.89,59.97,30300.0,40.43,40.4975,40.4233,40.4772,30300.0
2007-04-23 10:50:00,59.98,60.15,59.98,60.06,38800.0,40.484,40.5987,40.484,40.538,38800.0
2007-04-23 11:00:00,60.07,60.19,60.07,60.09,13200.0,40.5447,40.6257,40.5447,40.5582,13200.0
2007-04-23 11:10:00,60.06,60.17,60.05,60.13,21000.0,40.538,40.6122,40.5312,40.5852,21000.0
2007-04-23 11:20:00,60.13,60.34,60.1,60.27,49200.0,40.5852,40.727,40.565,40.6797,49200.0
2007-04-23 11:30:00,60.27,60.27,60.08,60.09,15300.0,40.6797,40.6797,40.5515,40.5582,15300.0
2007-04-23 11:40:00,60.09,60.1,60.0,60.09,63700.0,40.5582,40.565,40.4975,40.5582,63700.0
2007-04-23 11:50:00,60.09,60.18,60.07,60.16,11100.0,40.5582,40.619,40.5447,40.6055,11100.0
2007-04-23 12:00:00,60.17,60.32,60.15,60.2,24600.0,40.6122,40.7135,40.5987,40.6325,24600.0
2007-04-23 12:10:00,60.18,60.2,60.05,60.1,18900.0,40.619,40.6325,40.5312,40.565,18900.0
2007-04-23 12:20:00,60.1,60.23,60.1,60.12,27100.0,40.565,40.6527,40.565,40.5785,27100.0
2007-04-23 12:30:00,60.14,60.22,60.14,60.15,17300.0,40.592,40.646,40.592,40.5987,17300.0
2007-04-23 12:40:00,60.15,60.2,60.13,60.13,8300.0,40.5987,40.6325,40.5852,40.5852,8300.0
2007-04-23 12:50:00,60.14,60.2,60.13,60.2,6400.0,40.592,40.6325,40.5852,40.6325,6400.0
2007-04-23 13:00:00,60.2,60.3,60.18,60.28,12400.0,40.6325,40.7,40.619,40.6865,12400.0
2007-04-23 13:10:00,60.3,60.33,60.25,60.31,18000.0,40.7,40.7202,40.6662,40.7067,18000.0
2007-04-23 13:20:00,60.32,60.4,60.32,60.38,12600.0,40.7135,40.7675,40.7135,40.754,12600.0
2007-04-23 13:30:00,60.39,60.4,60.36,60.38,8900.0,40.7607,40.7675,40.7405,40.754,8900.0
2007-04-23 13:40:00,60.38,60.4,60.29,60.3,24200.0,40.754,40.7675,40.6932,40.7,24200.0
2007-04-23 13:50:00,60.32,60.32,60.15,60.18,26200.0,40.7135,40.7135,40.5987,40.619,26200.0
2007-04-23 14:00:00,60.15,60.16,60.04,60.06,34900.0,40.5987,40.6055,40.5245,40.538,34900.0
2007-04-23 14:10:00,60.07,60.07,60.0,60.03,22100.0,40.5447,40.5447,40.4975,40.5177,22100.0
2007-04-23 14:20:00,60.04,60.06,60.02,60.03,20900.0,40.5245,40.538,40.511,40.5177,20900.0
2007-04-23 14:30:00,60.03,60.05,60.02,60.04,21200.0,40.5177,40.5312,40.511,40.5245,21200.0
2007-04-23 14:40:00,60.05,60.05,60.01,60.05,30300.0,40.5312,40.5312,40.5042,40.5312,30300.0
2007-04-23 14:50:00,60.05,60.07,60.03,60.05,49300.0,40.5312,40.5447,40.5177,40.5312,49300.0
2007-04-23 15:00:00,60.04,60.13,60.0,60.12,23800.0,40.5245,40.5852,40.4975,40.5785,23800.0
2007-04-23 15:10:00,60.12,60.12,60.04,60.07,18200.0,40.5785,40.5785,40.5245,40.5447,18200.0
2007-04-23 15:20:00,60.08,60.18,60.03,60.14,38900.0,40.5515,40.619,40.5177,40.592,38900.0
2007-04-23 15:30:00,60.15,60.17,60.02,60.02,45100.0,40.5987,40.6122,40.511,40.511,45100.0
2007-04-23 15:40:00,60.03,60.04,59.9,59.97,69900.0,40.5177,40.5245,40.43,40.4772,69900.0
2007-04-23 15:50:00,59.97,59.99,59.79,59.93,58100.0,40.4772,40.4907,40.3558,40.4503,58100.0
2007-04-24 09:30:00,59.84,60.26,59.83,60.03,38800.0,40.3895,40.673,40.3828,40.5177,38800.0
2007-04-24 09:40:00,60.01,60.17,59.98,60.14,28200.0,40.5042,40.6122,40.484,40.592,28200.0
2007-04-24 09:50:00,60.13,60.26,60.02,60.07,40700.0,40.5852,40.673,40.511,40.5447,40700.0
2007-04-24 10:00:00,60.08,60.09,59.69,59.7,55100.0,40.5515,40.5582,40.2883,40.295,55100.0
2007-04-24 10:10:00,59.69,59.77,59.65,59.65,33100.0,40.2883,40.3423,40.2613,40.2613,33100.0
2007-04-24 10:20:00,59.65,59.65,59.33,59.42,57700.0,40.2613,40.2613,40.0453,40.106,57700.0
2007-04-24 10:30:00,59.41,59.41,59.26,59.26,61700.0,40.0993,40.0993,39.998,39.998,61700.0
2007-04-24 10:40:00,59.27,59.29,59.14,59.14,54600.0,40.0048,40.0183,39.917,39.917,54600.0
2007-04-24 10:50:00,59.16,59.21,59.08,59.09,77500.0,39.9305,39.9643,39.8765,39.8833,77500.0
2007-04-24 11:00:00,59.09,59.1,58.94,59.03,108200.0,39.8833,39.89,39.782,39.8428,108200.0
2007-04-24 11:10:00,59.05,59.09,58.95,59.01,58900.0,39.8563,39.8833,39.7888,39.8293,58900.0
2007-04-24 11:20:00,59.01,59.05,58.97,59.0,25800.0,39.8293,39.8563,39.8023,39.8225,25800.0
2007-04-24 11:30:00,58.99,59.11,58.98,59.02,91300.0,39.8158,39.8968,39.809,39.836,91300.0
2007-04-24 11:40:00,59.0,59.05,58.95,59.01,64700.0,39.8225,39.8563,39.7888,39.8293,64700.0
2007-04-24 11:50:00,59.0,59.05,58.99,59.01,70600.0,39.8225,39.8563,39.8158,39.8293,70600.0
2007-04-24 12:00:00,59.01,59.04,58.96,59.01,59900.0,39.8293,39.8495,39.7955,39.8293,59900.0
2007-04-24 12:10:00,59.01,59.14,59.01,59.06,45300.0,39.8293,39.917,39.8293,39.863,45300.0
2007-04-24 12:20:00,59.05,59.15,59.02,59.13,32300.0,39.8563,39.9238,39.836,39.9103,32300.0
2007-04-24 12:30:00,59.13,59.25,59.1,59.25,34200.0,39.9103,39.9913,39.89,39.9913,34200.0
2007-04-24 12:40:00,59.26,59.27,59.16,59.16,36500.0,39.998,40.0048,39.9305,39.9305,36500.0
2007-04-24 12:50:00,59.16,59.24,59.06,59.07,28600.0,39.9305,39.9845,39.863,39.8698,28600.0
2007-04-24 13:00:00,59.08,59.11,58.99,58.99,21400.0,39.8765,39.8968,39.8158,39.8158,21400.0
2007-04-24 13:10:00,59.0,59.03,58.96,58.97,14500.0,39.8225,39.8428,39.7955,39.8023,14500.0
2007-04-24 13:20:00,58.98,58.98,58.82,58.92,21600.0,39.809,39.809,39.701,39.7685,21600.0
2007-04-24 13:30:00,58.94,59.02,58.92,58.98,16500.0,39.782,39.836,39.7685,39.809,16500.0
2007-04-24 13:40:00,58.97,59.03,58.96,58.99,12400.0,39.8023,39.8428,39.7955,39.8158,12400.0
2007-04-24 13:50:00,58.99,59.02,58.96,59.0,15900.0,39.8158,39.836,39.7955,39.8225,15900.0
2007-04-24 14:00:00,59.01,59.04,58.95,59.03,26500.0,39.8293,39.8495,39.7888,39.8428,26500.0
2007-04-24 14:10:00,59.04,59.14,59.04,59.07,27400.0,39.8495,39.917,39.8495,39.8698,27400.0
2007-04-24 14:20:00,59.1,59.14,59.08,59.09,21100.0,39.89,39.917,39.8765,39.8833,21100.0
2007-04-24 14:30:00,59.09,59.16,59.07,59.15,21500.0,39.8833,39.9305,39.8698,39.9238,21500.0
2007-04-24 14:40:00,59.14,59.18,59.07,59.07,26300.0,39.917,39.944,39.8698,39.8698,26300.0
2007-04-24 14:50:00,59.07,59.09,59.0,59.06,29800.0,39.8698,39.8833,39.8225,39.863,29800.0
2007-04-24 15:00:00,59.05,59.1,59.0,59.04,24900.0,39.8563,39.89,39.8225,39.8495,24900.0
2007-04-24 15:10:00,59.03,59.14,59.03,59.08,27600.0,39.8428,39.917,39.8428,39.8765,27600.0
2007-04-24 15:20:00,59.11,59.19,59.1,59.17,31200.0,39.8968,39.9508,39.89,39.9373,31200.0
2007-04-24 15:30:00,59.16,59.3,59.15,59.26,46600.0,39.9305,40.025,39.9238,39.998,46600.0
2007-04-24 15:40:00,59.24,59.27,59.21,59.24,40100.0,39.9845,40.0048,39.9643,39.9845,40100.0
2007-04-24 15:50:00,59.21,59.25,59.1,59.11,81300.0,39.9643,39.9913,39.89,39.8968,81300.0
2007-04-25 09:30:00,59.3,59.55,59.22,59.47,31300.0,40.025,40.1938,39.971,40.1398,31300.0
2007-04-25 09:40:00,59.45,59.49,59.21,59.23,39200.0,40.1263,40.1533,39.9643,39.9778,39200.0
2007-04-25 09:50:00,59.23,59.23,58.96,59.0,55100.0,39.9778,39.9778,39.7955,39.8225,55100.0
2007-04-25 10:00:00,58.98,59.01,58.5,58.92,151000.0,39.809,39.8293,39.4851,39.7685,151000.0
2007-04-25 10:10:00,58.91,58.93,58.6,58.68,42000.0,39.7618,39.7753,39.5526,39.6066,42000.0
2007-04-25 10:20:00,58.68,58.68,58.5,58.53,63200.0,39.6066,39.6066,39.4851,39.5053,63200.0
2007-04-25 10:30:00,58.53,58.77,58.5,58.76,36500.0,39.5053,39.6673,39.4851,39.6606,36500.0
2007-04-25 10:40:00,58.75,58.84,58.68,58.77,75400.0,39.6538,39.7145,39.6066,39.6673,75400.0
2007-04-25 10:50:00,58.77,58.94,58.77,58.94,36600.0,39.6673,39.782,39.6673,39.782,36600.0
2007-04-25 11:00:00,58.93,58.99,58.79,58.98,73000.0,39.7753,39.8158,39.6808,39.809,73000.0
2007-04-25 11:10:00,58.97,59.1,58.97,59.1,47200.0,39.8023,39.89,39.8023,39.89,47200.0
2007-04-25 11:20:00,59.1,59.19,59.03,59.03,35700.0,39.89,39.9508,39.8428,39.8428,35700.0
2007-04-25 11:30:00,59.04,59.12,59.03,59.04,26200.0,39.8495,39.9035,39.8428,39.8495,26200.0
2007-04-25 11:40:00,59.06,59.1,59.03,59.1,37200.0,39.863,39.89,39.8428,39.89,37200.0
2007-04-25 11:50:00,59.08,59.2,59.06,59.2,16700.0,39.8765,39.9575,39.863,39.9575,16700.0
2007-04-25 12:00:00,59.25,59.34,59.2,59.26,47200.0,39.9913,40.052,39.9575,39.998,47200.0
2007-04-25 12:10:00,59.28,59.32,59.19,59.19,25100.0,40.0115,40.0385,39.9508,39.9508,25100.0
2007-04-25 12:20:00,59.19,59.2,59.09,59.15,29600.0,39.9508,39.9575,39.8833,39.9238,29600.0
2007-04-25 12:30:00,59.17,59.21,59.16,59.2,9700.0,39.9373,39.9643,39.9305,39.9575,9700.0
2007-04-25 12:40:00,59.21,59.36,59.18,59.34,68400.0,39.9643,40.0655,39.944,40.052,68400.0
2007-04-25 12:50:00,59.34,59.37,59.31,59.31,24100.0,40.052,40.0723,40.0318,40.0318,24100.0
2007-04-25 13:00:00,59.3,59.32,59.27,59.29,11100.0,40.025,40.0385,40.0048,40.0183,11100.0
2007-04-25 13:10:00,59.28,59.43,59.23,59.43,34400.0,40.0115,40.1128,39.9778,40.1128,34400.0
2007-04-25 13:20:00,59.43,59.47,59.34,59.38,21900.0,40.1128,40.1398,40.052,40.079,21900.0
2007-04-25 13:30:00,59.38,59.44,59.33,59.4,48900.0,40.079,40.1195,40.0453,40.0925,48900.0
2007-04-25 13:40:00,59.35,59.35,59.26,59.26,23900.0,40.0588,40.0588,39.998,39.998,23900.0
2007-04-25 13:50:00,59.3,59.33,59.26,59.33,27800.0,40.025,40.0453,39.998,40.0453,27800.0
2007-04-25 14:00:00,59.31,59.33,59.26,59.28,28900.0,40.0318,40.0453,39.998,40.0115,28900.0
2007-04-25 14:10:00,59.28,59.33,59.25,59.29,27400.0,40.0115,40.0453,39.9913,40.0183,27400.0
2007-04-25 14:20:00,59.27,59.3,59.26,59.3,79000.0,40.0048,40.025,39.998,40.025,79000.0
2007-04-25 14:30:00,59.3,59.43,59.3,59.33,69500.0,40.025,40.1128,40.025,40.0453,69500.0
2007-04-25 14:40:00,59.34,59.55,59.34,59.55,51900.0,40.052,40.1938,40.052,40.1938,51900.0
2007-04-25 14:50:00,59.55,59.61,59.52,59.57,32200.0,40.1938,40.2343,40.1735,40.2073,32200.0
2007-04-25 15:00:00,59.58,59.82,59.57,59.8,59800.0,40.214,40.376,40.2073,40.3625,59800.0
2007-04-25 15:10:00,59.8,59.92,59.7,59.85,68300.0,40.3625,40.4435,40.295,40.3963,68300.0
2007-04-25 15:20:00,59.85,59.96,59.8,59.9,46400.0,40.3963,40.4705,40.3625,40.43,46400.0
2007-04-25 15:30:00,59.9,59.97,59.87,59.92,46300.0,40.43,40.4772,40.4098,40.4435,46300.0
2007-04-25 15:40:00,59.92,59.93,59.84,59.85,34300.0,40.4435,40.4503,40.3895,40.3963,34300.0
2007-04-25 15:50:00,59.84,59.9,59.78,59.87,56000.0,40.3895,40.43,40.349,40.4098,56000.0
2007-04-26 09:30:00,59.5,59.51,58.51,59.19,300100.0,40.16,40.1668,39.4918,39.9508,300100.0
2007-04-26 09:40:00,59.19,59.5,59.02,59.1,307900.0,39.9508,40.16,39.836,39.89,307900.0
2007-04-26 09:50:00,59.05,59.05,58.78,58.86,154200.0,39.8563,39.8563,39.674,39.728,154200.0
2007-04-26 10:00:00,58.86,58.94,58.8,58.81,114300.0,39.728,39.782,39.6875,39.6943,114300.0
2007-04-26 10:10:00,58.83,59.01,58.8,59.01,64700.0,39.7078,39.8293,39.6875,39.8293,64700.0
2007-04-26 10:20:00,59.01,59.22,59.0,59.19,218000.0,39.8293,39.971,39.8225,39.9508,218000.0
2007-04-26 10:30:00,59.22,59.45,59.21,59.43,348800.0,39.971,40.1263,39.9643,40.1128,348800.0
2007-04-26 10:40:00,59.42,59.68,59.35,59.67,73200.0,40.106,40.2815,40.0588,40.2748,73200.0
2007-04-26 10:50:00,59.67,60.01,59.64,60.01,126500.0,40.2748,40.5042,40.2545,40.5042,126500.0
2007-04-26 11:00:00,60.01,60.74,60.01,60.4,196200.0,40.5042,40.997,40.5042,40.7675,196200.0
2007-04-26 11:10:00,60.4,60.4,59.83,59.86,88600.0,40.7675,40.7675,40.3828,40.403,88600.0
2007-04-26 11:20:00,59.86,59.96,59.72,59.72,56500.0,40.403,40.4705,40.3085,40.3085,56500.0
2007-04-26 11:30:00,59.73,59.74,59.05,59.33,98800.0,40.3153,40.322,39.8563,40.0453,98800.0
2007-04-26 11:40:00,59.34,59.48,59.21,59.44,60000.0,40.052,40.1465,39.9643,40.1195,60000.0
2007-04-26 11:50:00,59.43,59.44,59.31,59.37,25500.0,40.1128,40.1195,40.0318,40.0723,25500.0
2007-04-26 12:00:00,59.37,59.53,59.33,59.45,58700.0,40.0723,40.1803,40.0453,40.1263,58700.0
2007-04-26 12:10:00,59.47,59.64,59.39,59.54,40100.0,40.1398,40.2545,40.0858,40.187,40100.0
2007-04-26 12:20:00,59.59,59.79,59.53,59.67,38800.0,40.2208,40.3558,40.1803,40.2748,38800.0
2007-04-26 12:30:00,59.67,59.72,59.52,59.66,28800.0,40.2748,40.3085,40.1735,40.268,28800.0
2007-04-26 12:40:00,59.65,59.66,59.54,59.59,22100.0,40.2613,40.268,40.187,40.2208,22100.0
2007-04-26 12:50:00,59.59,59.63,59.46,59.6,27300.0,40.2208,40.2478,40.133,40.2275,27300.0
2007-04-26 13:00:00,59.61,59.66,59.5,59.53,22400.0,40.2343,40.268,40.16,40.1803,22400.0
2007-04-26 13:10:00,59.54,59.78,59.5,59.75,19200.0,40.187,40.349,40.16,40.3288,19200.0
2007-04-26 13:20:00,59.74,59.92,59.72,59.8,31500.0,40.322,40.4435,40.3085,40.3625,31500.0
2007-04-26 13:30:00,59.83,59.88,59.77,59.77,17800.0,40.3828,40.4165,40.3423,40.3423,17800.0
2007-04-26 13:40:00,59.78,60.0,59.77,59.95,25800.0,40.349,40.4975,40.3423,40.4638,25800.0
2007-04-26 13:50:00,59.96,60.0,59.76,59.94,57900.0,40.4705,40.4975,40.3355,40.457,57900.0
2007-04-26 14:00:00,59.92,60.0,59.92,59.96,31700.0,40.4435,40.4975,40.4435,40.4705,31700.0
2007-04-26 14:10:00,59.96,60.0,59.96,60.0,21700.0,40.4705,40.4975,40.4705,40.4975,21700.0
2007-04-26 14:20:00,60.0,60.0,59.96,59.99,47800.0,40.4975,40.4975,40.4705,40.4907,47800.0
2007-04-26 14:30:00,59.98,60.0,59.84,59.91,29600.0,40.484,40.4975,40.3895,40.4368,29600.0
2007-04-26 14:40:00,59.92,59.96,59.78,59.9,49100.0,40.4435,40.4705,40.349,40.43,49100.0
2007-04-26 14:50:00,59.9,59.91,59.79,59.86,75200.0,40.43,40.4368,40.3558,40.403,75200.0
2007-04-26 15:00:00,59.85,59.86,59.74,59.75,58300.0,40.3963,40.403,40.322,40.3288,58300.0
2007-04-26 15:10:00,59.76,59.77,59.63,59.69,128700.0,40.3355,40.3423,40.2478,40.2883,128700.0
2007-04-26 15:20:00,59.71,59.77,59.55,59.66,56700.0,40.3018,40.3423,40.1938,40.268,56700.0
2007-04-26 15:30:00,59.66,59.83,59.6,59.78,76900.0,40.268,40.3828,40.2275,40.349,76900.0
2007-04-26 15:40:00,59.78,59.93,59.35,59.4,213300.0,40.349,40.4503,40.0588,40.0925,213300.0
2007-04-26 15:50:00,59.41,59.46,59.08,59.15,389000.0,40.0993,40.133,39.8765,39.9238,389000.0
2007-04-27 09:30:00,59.1,59.1,58.81,58.96,72500.0,39.89,39.89,39.6943,39.7955,72500.0
2007-04-27 09:40:00,58.95,58.98,58.6,58.64,91000.0,39.7888,39.809,39.5526,39.5796,91000.0
2007-04-27 09:50:00,58.66,58.97,58.62,58.92,99100.0,39.5931,39.8023,39.5661,39.7685,99100.0
2007-04-27 10:00:00,58.93,59.32,58.88,59.22,143500.0,39.7753,40.0385,39.7415,39.971,143500.0
2007-04-27 10:10:00,59.21,59.53,59.14,59.42,59300.0,39.9643,40.1803,39.917,40.106,59300.0
2007-04-27 10:20:00,59.43,59.43,59.24,59.26,65000.0,40.1128,40.1128,39.9845,39.998,65000.0
2007-04-27 10:30:00,59.26,59.41,59.07,59.07,48400.0,39.998,40.0993,39.8698,39.8698,48400.0
2007-04-27 10:40:00,59.06,59.06,58.81,58.88,53600.0,39.863,39.863,39.6943,39.7415,53600.0
2007-04-27 10:50:00,58.86,59.05,58.8,58.97,33600.0,39.728,39.8563,39.6875,39.8023,33600.0
2007-04-27 11:00:00,59.0,59.01,58.92,59.0,46100.0,39.8225,39.8293,39.7685,39.8225,46100.0
2007-04-27 11:10:00,59.0,59.02,58.93,58.98,42100.0,39.8225,39.836,39.7753,39.809,42100.0
2007-04-27 11:20:00,58.96,58.96,58.81,58.91,39700.0,39.7955,39.7955,39.6943,39.7618,39700.0
2007-04-27 11:30:00,58.91,58.94,58.86,58.91,13200.0,39.7618,39.782,39.728,39.7618,13200.0
2007-04-27 11:40:00,58.9,59.03,58.9,58.98,31900.0,39.755,39.8428,39.755,39.809,31900.0
2007-04-27 11:50:00,58.97,59.02,58.91,59.02,13200.0,39.8023,39.836,39.7618,39.836,13200.0
2007-04-27 12:00:00,59.03,59.08,59.0,59.05,24300.0,39.8428,39.8765,39.8225,39.8563,24300.0
2007-04-27 12:10:00,59.05,59.13,59.03,59.11,18100.0,39.8563,39.9103,39.8428,39.8968,18100.0
2007-04-27 12:20:00,59.1,59.21,59.1,59.2,16900.0,39.89,39.9643,39.89,39.9575,16900.0
2007-04-27 12:30:00,59.21,59.27,59.2,59.27,18000.0,39.9643,40.0048,39.9575,40.0048,18000.0
2007-04-27 12:40:00,59.28,59.54,59.28,59.52,18200.0,40.0115,40.187,40.0115,40.1735,18200.0
2007-04-27 12:50:00,59.52,59.61,59.44,59.5,45900.0,40.1735,40.2343,40.1195,40.16,45900.0
2007-04-27 13:00:00,59.5,59.52,59.47,59.47,33900.0,40.16,40.1735,40.1398,40.1398,33900.0
2007-04-27 13:10:00,59.47,59.48,59.45,59.46,8900.0,40.1398,40.1465,40.1263,40.133,8900.0
2007-04-27 13:20:00,59.46,59.82,59.46,59.81,90200.0,40.133,40.376,40.133,40.3693,90200.0
2007-04-27 13:30:00,59.81,60.14,59.81,60.11,102200.0,40.3693,40.592,40.3693,40.5717,102200.0
2007-04-27 13:40:00,60.12,60.24,59.98,59.99,47300.0,40.5785,40.6595,40.484,40.4907,47300.0
2007-04-27 13:50:00,59.99,60.18,59.98,60.11,31200.0,40.4907,40.619,40.484,40.5717,31200.0
2007-04-27 14:00:00,60.11,60.11,59.98,60.01,23600.0,40.5717,40.5717,40.484,40.5042,23600.0
2007-04-27 14:10:00,60.01,60.15,59.99,60.09,23500.0,40.5042,40.5987,40.4907,40.5582,23500.0
2007-04-27 14:20:00,60.08,60.19,60.06,60.14,21800.0,40.5515,40.6257,40.538,40.592,21800.0
2007-04-27 14:30:00,60.12,60.31,60.09,60.3,35500.0,40.5785,40.7067,40.5582,40.7,35500.0
2007-04-27 14:40:00,60.3,60.46,60.29,60.41,43300.0,40.7,40.808,40.6932,40.7742,43300.0
2007-04-27 14:50:00,60.39,60.42,60.29,60.32,30600.0,40.7607,40.781,40.6932,40.7135,30600.0
2007-04-27 15:00:00,60.32,60.35,60.07,60.08,38400.0,40.7135,40.7337,40.5447,40.5515,38400.0
2007-04-27 15:10:00,60.08,60.1,60.06,60.08,19200.0,40.5515,40.565,40.538,40.5515,19200.0
2007-04-27 15:20:00,60.05,60.19,60.0,60.1,27300.0,40.5312,40.6257,40.4975,40.565,27300.0
2007-04-27 15:30:00,60.12,60.36,60.02,60.32,86900.0,40.5785,40.7405,40.511,40.7135,86900.0
2007-04-27 15:40:00,60.31,60.4,60.24,60.37,128400.0,40.7067,40.7675,40.6595,40.7472,128400.0
2007-04-27 15:50:00,60.35,60.36,60.2,60.27,50500.0,40.7337,40.7405,40.6325,40.6797,50500.0
2007-04-30 09:30:00,60.11,60.22,59.9,59.99,49600.0,40.5717,40.646,40.43,40.4907,49600.0
2007-04-30 09:40:00,59.99,60.2,59.9,60.16,56900.0,40.4907,40.6325,40.43,40.6055,56900.0
2007-04-30 09:50:00,60.16,60.28,60.09,60.18,30300.0,40.6055,40.6865,40.5582,40.619,30300.0
2007-04-30 10:00:00,60.18,60.27,60.15,60.17,35700.0,40.619,40.6797,40.5987,40.6122,35700.0
2007-04-30 10:10:00,60.16,60.49,60.15,60.43,46000.0,40.6055,40.8282,40.5987,40.7877,46000.0
2007-04-30 10:20:00,60.41,60.62,60.37,60.55,40100.0,40.7742,40.916,40.7472,40.8687,40100.0
2007-04-30 10:30:00,60.54,60.62,60.47,60.6,32200.0,40.862,40.916,40.8147,40.9025,32200.0
2007-04-30 10:40:00,60.6,60.78,60.59,60.7,55000.0,40.9025,41.024,40.8957,40.97,55000.0
2007-04-30 10:50:00,60.69,60.72,60.54,60.68,20500.0,40.9632,40.9835,40.862,40.9565,20500.0
2007-04-30 11:00:00,60.68,60.68,60.6,60.65,21700.0,40.9565,40.9565,40.9025,40.9362,21700.0
2007-04-30 11:10:00,60.63,60.77,60.59,60.73,26100.0,40.9227,41.0172,40.8957,40.9902,26100.0
2007-04-30 11:20:00,60.73,60.77,60.69,60.72,23800.0,40.9902,41.0172,40.9632,40.9835,23800.0
2007-04-30 11:30:00,60.72,60.76,60.6,60.6,23700.0,40.9835,41.0105,40.9025,40.9025,23700.0
2007-04-30 11:40:00,60.6,60.63,60.55,60.55,30600.0,40.9025,40.9227,40.8687,40.8687,30600.0
2007-04-30 11:50:00,60.55,60.55,60.39,60.39,28300.0,40.8687,40.8687,40.7607,40.7607,28300.0
2007-04-30 12:00:00,60.39,60.44,60.33,60.38,39000.0,40.7607,40.7945,40.7202,40.754,39000.0
2007-04-30 12:10:00,60.36,60.4,60.3,60.3,23100.0,40.7405,40.7675,40.7,40.7,23100.0
2007-04-30 12:20:00,60.3,60.32,60.19,60.25,34100.0,40.7,40.7135,40.6257,40.6662,34100.0
2007-04-30 12:30:00,60.24,60.31,60.17,60.19,24800.0,40.6595,40.7067,40.6122,40.6257,24800.0
2007-04-30 12:40:00,60.19,60.21,60.1,60.11,22700.0,40.6257,40.6392,40.565,40.5717,22700.0
2007-04-30 12:50:00,60.11,60.13,60.03,60.03,23900.0,40.5717,40.5852,40.5177,40.5177,23900.0
2007-04-30 13:00:00,60.03,60.2,60.03,60.17,18400.0,40.5177,40.6325,40.5177,40.6122,18400.0
2007-04-30 13:10:00,60.17,60.21,60.12,60.19,8400.0,40.6122,40.6392,40.5785,40.6257,8400.0
2007-04-30 13:20:00,60.2,60.25,60.12,60.15,14200.0,40.6325,40.6662,40.5785,40.5987,14200.0
2007-04-30 13:30:00,60.16,60.25,60.14,60.22,12100.0,40.6055,40.6662,40.592,40.646,12100.0
2007-04-30 13:40:00,60.2,60.26,60.2,60.26,5600.0,40.6325,40.673,40.6325,40.673,5600.0
2007-04-30 13:50:00,60.25,60.26,59.99,60.1,25800.0,40.6662,40.673,40.4907,40.565,25800.0
2007-04-30 14:00:00,60.1,60.19,60.1,60.13,10300.0,40.565,40.6257,40.565,40.5852,10300.0
2007-04-30 14:10:00,60.13,60.15,60.06,60.07,12900.0,40.5852,40.5987,40.538,40.5447,12900.0
2007-04-30 14:20:00,60.07,60.16,60.05,60.08,37100.0,40.5447,40.6055,40.5312,40.5515,37100.0
2007-04-30 14:30:00,60.07,60.12,60.0,60.0,22400.0,40.5447,40.5785,40.4975,40.4975,22400.0
2007-04-30 14:40:00,60.01,60.03,59.97,59.97,35300.0,40.5042,40.5177,40.4772,40.4772,35300.0
2007-04-30 14:50:00,59.97,60.07,59.97,60.06,56800.0,40.4772,40.5447,40.4772,40.538,56800.0
2007-04-30 15:00:00,60.06,60.11,59.94,59.94,57600.0,40.538,40.5717,40.457,40.457,57600.0
2007-04-30 15:10:00,59.94,59.96,59.85,59.89,47700.0,40.457,40.4705,40.3963,40.4233,47700.0
2007-04-30 15:20:00,59.9,59.99,59.89,59.94,53800.0,40.43,40.4907,40.4233,40.457,53800.0
2007-04-30 15:30:00,59.92,59.94,59.73,59.73,40200.0,40.4435,40.457,40.3153,40.3153,40200.0
2007-04-30 15:40:00,59.71,59.75,59.62,59.69,117100.0,40.3018,40.3288,40.241,40.2883,117100.0
2007-04-30 15:50:00,59.68,59.69,59.5,59.51,70000.0,40.2815,40.2883,40.16,40.1668,70000.0
2007-05-01 09:30:00,59.54,59.96,59.54,59.82,36400.0,40.187,40.4705,40.187,40.376,36400.0
2007-05-01 09:40:00,59.82,59.82,59.44,59.52,27800.0,40.376,40.376,40.1195,40.1735,27800.0
2007-05-01 09:50:00,59.49,59.67,59.49,59.62,38800.0,40.1533,40.2748,40.1533,40.241,38800.0
2007-05-01 10:00:00,59.63,59.76,59.53,59.68,106900.0,40.2478,40.3355,40.1803,40.2815,106900.0
2007-05-01 10:10:00,59.67,59.9,59.66,59.9,55200.0,40.2748,40.43,40.268,40.43,55200.0
2007-05-01 10:20:00,59.9,59.95,59.85,59.87,54700.0,40.43,40.4638,40.3963,40.4098,54700.0
2007-05-01 10:30:00,59.84,60.06,59.81,60.04,47400.0,40.3895,40.538,40.3693,40.5245,47400.0
2007-05-01 10:40:00,60.04,60.05,59.94,59.96,25300.0,40.5245,40.5312,40.457,40.4705,25300.0
2007-05-01 10:50:00,59.97,60.19,59.93,60.19,64300.0,40.4772,40.6257,40.4503,40.6257,64300.0
2007-05-01 11:00:00,60.17,60.35,60.17,60.35,30500.0,40.6122,40.7337,40.6122,40.7337,30500.0
2007-05-01 11:10:00,60.35,60.39,60.28,60.37,21100.0,40.7337,40.7607,40.6865,40.7472,21100.0
2007-05-01 11:20:00,60.36,60.39,60.27,60.29,18700.0,40.7405,40.7607,40.6797,40.6932,18700.0
2007-05-01 11:30:00,60.29,60.38,60.27,60.34,21500.0,40.6932,40.754,40.6797,40.727,21500.0
2007-05-01 11:40:00,60.34,60.47,60.33,60.47,33300.0,40.727,40.8147,40.7202,40.8147,33300.0
2007-05-01 11:50:00,60.45,60.56,60.44,60.44,33500.0,40.8012,40.8755,40.7945,40.7945,33500.0
2007-05-01 12:00:00,60.45,60.55,60.45,60.49,33200.0,40.8012,40.8687,40.8012,40.8282,33200.0
2007-05-01 12:10:00,60.48,60.52,60.47,60.47,22700.0,40.8215,40.8485,40.8147,40.8147,22700.0
2007-05-01 12:20:00,60.47,60.48,60.46,60.47,24200.0,40.8147,40.8215,40.808,40.8147,24200.0
2007-05-01 12:30:00,60.47,60.47,60.36,60.37,44800.0,40.8147,40.8147,40.7405,40.7472,44800.0
2007-05-01 12:40:00,60.36,60.4,60.36,60.38,38300.0,40.7405,40.7675,40.7405,40.754,38300.0
2007-05-01 12:50:00,60.39,60.43,60.33,60.33,75000.0,40.7607,40.7877,40.7202,40.7202,75000.0
2007-05-01 13:00:00,60.34,60.34,60.27,60.32,43100.0,40.727,40.727,40.6797,40.7135,43100.0
2007-05-01 13:10:00,60.31,60.33,60.22,60.28,25200.0,40.7067,40.7202,40.646,40.6865,25200.0
2007-05-01 13:20:00,60.29,60.35,60.24,60.34,10400.0,40.6932,40.7337,40.6595,40.727,10400.0
2007-05-01 13:30:00,60.34,60.44,60.34,60.43,27800.0,40.727,40.7945,40.727,40.7877,27800.0
2007-05-01 13:40:00,60.43,60.51,60.39,60.5,30900.0,40.7877,40.8417,40.7607,40.835,30900.0
2007-05-01 13:50:00,60.5,60.6,60.47,60.6,25400.0,40.835,40.9025,40.8147,40.9025,25400.0
2007-05-01 14:00:00,60.59,60.6,60.5,60.54,22300.0,40.8957,40.9025,40.835,40.862,22300.0
2007-05-01 14:10:00,60.53,60.62,60.5,60.57,27600.0,40.8552,40.916,40.835,40.8822,27600.0
2007-05-01 14:20:00,60.57,60.75,60.57,60.74,35600.0,40.8822,41.0037,40.8822,40.997,35600.0
2007-05-01 14:30:00,60.74,60.81,60.72,60.78,41600.0,40.997,41.0442,40.9835,41.024,41600.0
2007-05-01 14:40:00,60.78,60.98,60.76,60.95,36400.0,41.024,41.159,41.0105,41.1387,36400.0
2007-05-01 14:50:00,60.95,60.95,60.85,60.95,41900.0,41.1387,41.1387,41.0712,41.1387,41900.0
2007-05-01 15:00:00,60.96,61.0,60.88,60.88,43700.0,41.1455,41.1725,41.0915,41.0915,43700.0
2007-05-01 15:10:00,60.89,61.06,60.88,60.99,39600.0,41.0982,41.213,41.0915,41.1657,39600.0
2007-05-01 15:20:00,60.99,61.09,60.97,60.97,42200.0,41.1657,41.2332,41.1522,41.1522,42200.0
2007-05-01 15:30:00,60.96,60.96,60.71,60.71,77400.0,41.1455,41.1455,40.9767,40.9767,77400.0
2007-05-01 15:40:00,60.71,60.79,60.69,60.73,83100.0,40.9767,41.0307,40.9632,40.9902,83100.0
2007-05-01 15:50:00,60.72,60.77,60.67,60.75,86900.0,40.9835,41.0172,40.9497,41.0037,86900.0
2007-05-02 09:30:00,60.94,60.94,60.65,60.86,21200.0,41.132,41.132,40.9362,41.078,21200.0
2007-05-02 09:40:00,60.89,61.3,60.81,61.29,49700.0,41.0982,41.3749,41.0442,41.3682,49700.0
2007-05-02 09:50:00,61.25,61.53,61.21,61.22,61100.0,41.3412,41.5302,41.3142,41.3209,61100.0
2007-05-02 10:00:00,61.22,61.68,61.22,61.51,45800.0,41.3209,41.6314,41.3209,41.5167,45800.0
2007-05-02 10:10:00,61.51,61.65,61.4,61.49,36300.0,41.5167,41.6112,41.4424,41.5032,36300.0
2007-05-02 10:20:00,61.5,61.5,61.36,61.46,37800.0,41.5099,41.5099,41.4154,41.4829,37800.0
2007-05-02 10:30:00,61.47,61.7,61.46,61.66,29400.0,41.4897,41.6449,41.4829,41.6179,29400.0
2007-05-02 10:40:00,61.65,61.84,61.63,61.84,56200.0,41.6112,41.7394,41.5977,41.7394,56200.0
2007-05-02 10:50:00,61.85,61.92,61.74,61.92,37200.0,41.7462,41.7934,41.6719,41.7934,37200.0
2007-05-02 11:00:00,61.92,62.11,61.91,61.99,68800.0,41.7934,41.9217,41.7867,41.8407,68800.0
2007-05-02 11:10:00,61.99,62.22,61.96,62.06,73400.0,41.8407,41.9959,41.8204,41.8879,73400.0
2007-05-02 11:20:00,62.06,62.13,61.95,61.95,47900.0,41.8879,41.9352,41.8137,41.8137,47900.0
2007-05-02 11:30:00,61.96,62.02,61.9,62.0,61100.0,41.8204,41.8609,41.7799,41.8474,61100.0
2007-05-02 11:40:00,61.99,62.02,61.96,61.96,42200.0,41.8407,41.8609,41.8204,41.8204,42200.0
2007-05-02 11:50:00,61.96,62.0,61.95,61.97,19800.0,41.8204,41.8474,41.8137,41.8272,19800.0
2007-05-02 12:00:00,61.97,62.0,61.92,61.92,22300.0,41.8272,41.8474,41.7934,41.7934,22300.0
2007-05-02 12:10:00,61.92,61.95,61.91,61.93,19400.0,41.7934,41.8137,41.7867,41.8002,19400.0
2007-05-02 12:20:00,61.94,62.0,61.88,61.93,26300.0,41.8069,41.8474,41.7664,41.8002,26300.0
2007-05-02 12:30:00,61.95,61.98,61.75,61.76,17500.0,41.8137,41.8339,41.6787,41.6854,17500.0
2007-05-02 12:40:00,61.76,61.8,61.72,61.75,28400.0,41.6854,41.7124,41.6584,41.6787,28400.0
2007-05-02 12:50:00,61.74,61.75,61.67,61.71,19000.0,41.6719,41.6787,41.6247,41.6517,19000.0
2007-05-02 13:00:00,61.72,61.74,61.63,61.63,21400.0,41.6584,41.6719,41.5977,41.5977,21400.0
2007-05-02 13:10:00,61.66,61.68,61.64,61.66,15400.0,41.6179,41.6314,41.6044,41.6179,15400.0
2007-05-02 13:20:00,61.67,61.81,61.67,61.72,37900.0,41.6247,41.7192,41.6247,41.6584,37900.0
2007-05-02 13:30:00,61.72,61.78,61.71,61.75,24600.0,41.6584,41.6989,41.6517,41.6787,24600.0
2007-05-02 13:40:00,61.75,61.78,61.71,61.72,76600.0,41.6787,41.6989,41.6517,41.6584,76600.0
2007-05-02 13:50:00,61.73,61.77,61.68,61.76,31200.0,41.6652,41.6922,41.6314,41.6854,31200.0
2007-05-02 14:00:00,61.76,61.83,61.74,61.75,29400.0,41.6854,41.7327,41.6719,41.6787,29400.0
2007-05-02 14:10:00,61.74,61.75,61.66,61.73,21400.0,41.6719,41.6787,41.6179,41.6652,21400.0
2007-05-02 14:20:00,61.73,61.77,61.72,61.72,30900.0,41.6652,41.6922,41.6584,41.6584,30900.0
2007-05-02 14:30:00,61.72,61.74,61.72,61.72,24400.0,41.6584,41.6719,41.6584,41.6584,24400.0
2007-05-02 14:40:00,61.72,61.73,61.71,61.72,35700.0,41.6584,41.6652,41.6517,41.6584,35700.0
2007-05-02 14:50:00,61.72,61.72,61.67,61.69,25500.0,41.6584,41.6584,41.6247,41.6382,25500.0
2007-05-02 15:00:00,61.68,61.73,61.57,61.6,41400.0,41.6314,41.6652,41.5572,41.5774,41400.0
2007-05-02 15:10:00,61.6,61.72,61.58,61.68,38200.0,41.5774,41.6584,41.5639,41.6314,38200.0
2007-05-02 15:20:00,61.69,61.77,61.68,61.69,63500.0,41.6382,41.6922,41.6314,41.6382,63500.0
2007-05-02 15:30:00,61.69,61.69,61.64,61.66,29800.0,41.6382,41.6382,41.6044,41.6179,29800.0
2007-05-02 15:40:00,61.65,61.66,61.59,61.6,32400.0,41.6112,41.6179,41.5707,41.5774,32400.0
2007-05-02 15:50:00,61.59,61.67,61.54,61.59,84700.0,41.5707,41.6247,41.5369,41.5707,84700.0
2007-05-03 09:30:00,61.67,62.0,61.5,61.73,57900.0,41.6247,41.8474,41.5099,41.6652,57900.0
2007-05-03 09:40:00,61.73,61.86,61.62,61.85,55100.0,41.6652,41.7529,41.5909,41.7462,55100.0
2007-05-03 09:50:00,61.85,61.94,61.73,61.87,34800.0,41.7462,41.8069,41.6652,41.7597,34800.0
2007-05-03 10:00:00,61.88,62.01,61.83,61.98,55700.0,41.7664,41.8542,41.7327,41.8339,55700.0
2007-05-03 10:10:00,61.98,61.98,61.76,61.89,117300.0,41.8339,41.8339,41.6854,41.7732,117300.0
2007-05-03 10:20:00,61.88,62.01,61.8,61.91,63900.0,41.7664,41.8542,41.7124,41.7867,63900.0
2007-05-03 10:30:00,61.91,61.95,61.86,61.9,64100.0,41.7867,41.8137,41.7529,41.7799,64100.0
2007-05-03 10:40:00,61.9,62.0,61.88,61.97,127100.0,41.7799,41.8474,41.7664,41.8272,127100.0
2007-05-03 10:50:00,61.96,62.08,61.95,62.08,51000.0,41.8204,41.9014,41.8137,41.9014,51000.0
2007-05-03 11:00:00,62.09,62.09,61.88,61.91,39700.0,41.9082,41.9082,41.7664,41.7867,39700.0
2007-05-03 11:10:00,61.91,61.91,61.86,61.88,31200.0,41.7867,41.7867,41.7529,41.7664,31200.0
2007-05-03 11:20:00,61.89,61.97,61.88,61.93,73800.0,41.7732,41.8272,41.7664,41.8002,73800.0
2007-05-03 11:30:00,61.93,61.93,61.87,61.88,25900.0,41.8002,41.8002,41.7597,41.7664,25900.0
2007-05-03 11:40:00,61.87,61.87,61.83,61.84,49400.0,41.7597,41.7597,41.7327,41.7394,49400.0
2007-05-03 11:50:00,61.84,61.85,61.83,61.84,33000.0,41.7394,41.7462,41.7327,41.7394,33000.0
2007-05-03 12:00:00,61.84,61.85,61.68,61.72,50400.0,41.7394,41.7462,41.6314,41.6584,50400.0
2007-05-03 12:10:00,61.71,61.73,61.65,61.65,58700.0,41.6517,41.6652,41.6112,41.6112,58700.0
2007-05-03 12:20:00,61.65,61.66,61.6,61.6,48200.0,41.6112,41.6179,41.5774,41.5774,48200.0
2007-05-03 12:30:00,61.59,61.6,61.52,61.53,37500.0,41.5707,41.5774,41.5234,41.5302,37500.0
2007-05-03 12:40:00,61.53,61.55,61.49,61.5,50900.0,41.5302,41.5437,41.5032,41.5099,50900.0
2007-05-03 12:50:00,61.5,61.51,61.47,61.51,36600.0,41.5099,41.5167,41.4897,41.5167,36600.0
2007-05-03 13:00:00,61.51,61.6,61.51,61.55,38600.0,41.5167,41.5774,41.5167,41.5437,38600.0
2007-05-03 13:10:00,61.56,61.57,61.47,61.47,30000.0,41.5504,41.5572,41.4897,41.4897,30000.0
2007-05-03 13:20:00,61.47,61.47,61.34,61.36,60500.0,41.4897,41.4897,41.4019,41.4154,60500.0
2007-05-03 13:30:00,61.37,61.48,61.36,61.47,39600.0,41.4222,41.4964,41.4154,41.4897,39600.0
2007-05-03 13:40:00,61.46,61.49,61.44,61.49,38600.0,41.4829,41.5032,41.4694,41.5032,38600.0
2007-05-03 13:50:00,61.49,61.5,61.36,61.37,123000.0,41.5032,41.5099,41.4154,41.4222,123000.0
2007-05-03 14:00:00,61.36,61.4,61.35,61.37,58600.0,41.4154,41.4424,41.4087,41.4222,58600.0
2007-05-03 14:10:00,61.36,61.44,61.33,61.43,62100.0,41.4154,41.4694,41.3952,41.4627,62100.0
2007-05-03 14:20:00,61.43,61.51,61.36,61.51,45300.0,41.4627,41.5167,41.4154,41.5167,45300.0
2007-05-03 14:30:00,61.51,61.52,61.4,61.44,46000.0,41.5167,41.5234,41.4424,41.4694,46000.0
2007-05-03 14:40:00,61.43,61.45,61.39,61.45,34000.0,41.4627,41.4762,41.4357,41.4762,34000.0
2007-05-03 14:50:00,61.45,61.49,61.42,61.45,65900.0,41.4762,41.5032,41.4559,41.4762,65900.0
2007-05-03 15:00:00,61.45,61.47,61.38,61.38,71300.0,41.4762,41.4897,41.4289,41.4289,71300.0
2007-05-03 15:10:00,61.38,61.39,61.3,61.32,107300.0,41.4289,41.4357,41.3749,41.3884,107300.0
2007-05-03 15:20:00,61.33,61.42,61.29,61.4,123100.0,41.3952,41.4559,41.3682,41.4424,123100.0
2007-05-03 15:30:00,61.4,61.4,61.29,61.4,124800.0,41.4424,41.4424,41.3682,41.4424,124800.0
2007-05-03 15:40:00,61.39,61.6,61.33,61.55,230700.0,41.4357,41.5774,41.3952,41.5437,230700.0
2007-05-03 15:50:00,61.55,61.58,61.5,61.51,185900.0,41.5437,41.5639,41.5099,41.5167,185900.0
2007-05-04 09:30:00,62.95,63.12,62.29,62.4,126800.0,42.4886,42.6034,42.0432,42.1174,126800.0
2007-05-04 09:40:00,62.39,62.69,62.32,62.41,175300.0,42.1106,42.3131,42.0634,42.1241,175300.0
2007-05-04 09:50:00,62.42,62.53,62.38,62.52,171800.0,42.1309,42.2051,42.1039,42.1984,171800.0
2007-05-04 10:00:00,62.47,62.77,62.46,62.65,156000.0,42.1646,42.3671,42.1579,42.2861,156000.0
2007-05-04 10:10:00,62.65,63.02,62.65,62.96,159100.0,42.2861,42.5359,42.2861,42.4954,159100.0
2007-05-04 10:20:00,62.97,63.17,62.97,63.11,108300.0,42.5021,42.6371,42.5021,42.5966,108300.0
2007-05-04 10:30:00,63.11,63.37,62.99,63.25,208700.0,42.5966,42.7721,42.5156,42.6911,208700.0
2007-05-04 10:40:00,63.29,63.3,63.02,63.08,88600.0,42.7181,42.7249,42.5359,42.5764,88600.0
2007-05-04 10:50:00,63.07,63.08,62.82,62.91,76000.0,42.5696,42.5764,42.4009,42.4616,76000.0
2007-05-04 11:00:00,62.92,63.02,62.87,63.01,36000.0,42.4684,42.5359,42.4346,42.5291,36000.0
2007-05-04 11:10:00,63.01,63.06,62.9,62.96,51600.0,42.5291,42.5629,42.4549,42.4954,51600.0
2007-05-04 11:20:00,62.95,63.01,62.89,62.99,49800.0,42.4886,42.5291,42.4481,42.5156,49800.0
2007-05-04 11:30:00,62.99,63.01,62.92,62.98,41500.0,42.5156,42.5291,42.4684,42.5089,41500.0
2007-05-04 11:40:00,62.99,63.01,62.86,62.93,93800.0,42.5156,42.5291,42.4279,42.4751,93800.0
2007-05-04 11:50:00,62.93,63.02,62.9,62.96,27300.0,42.4751,42.5359,42.4549,42.4954,27300.0
2007-05-04 12:00:00,62.98,63.02,62.94,62.94,18600.0,42.5089,42.5359,42.4819,42.4819,18600.0
2007-05-04 12:10:00,62.94,62.94,62.81,62.82,12000.0,42.4819,42.4819,42.3941,42.4009,12000.0
2007-05-04 12:20:00,62.82,62.9,62.75,62.9,32800.0,42.4009,42.4549,42.3536,42.4549,32800.0
2007-05-04 12:30:00,62.89,63.0,62.86,62.94,38200.0,42.4481,42.5224,42.4279,42.4819,38200.0
2007-05-04 12:40:00,62.95,62.99,62.89,62.92,40200.0,42.4886,42.5156,42.4481,42.4684,40200.0
2007-05-04 12:50:00,62.92,62.94,62.84,62.85,23200.0,42.4684,42.4819,42.4144,42.4211,23200.0
2007-05-04 13:00:00,62.84,62.86,62.73,62.74,29200.0,42.4144,42.4279,42.3401,42.3469,29200.0
2007-05-04 13:10:00,62.75,62.83,62.74,62.78,20300.0,42.3536,42.4076,42.3469,42.3739,20300.0
2007-05-04 13:20:00,62.77,62.9,62.77,62.83,35200.0,42.3671,42.4549,42.3671,42.4076,35200.0
2007-05-04 13:30:00,62.81,62.93,62.77,62.91,25500.0,42.3941,42.4751,42.3671,42.4616,25500.0
2007-05-04 13:40:00,62.93,62.95,62.87,62.93,21900.0,42.4751,42.4886,42.4346,42.4751,21900.0
2007-05-04 13:50:00,62.93,62.93,62.77,62.79,25100.0,42.4751,42.4751,42.3671,42.3806,25100.0
2007-05-04 14:00:00,62.79,62.9,62.78,62.86,32800.0,42.3806,42.4549,42.3739,42.4279,32800.0
2007-05-04 14:10:00,62.86,62.99,62.84,62.97,26100.0,42.4279,42.5156,42.4144,42.5021,26100.0
2007-05-04 14:20:00,62.98,62.99,62.9,62.94,22300.0,42.5089,42.5156,42.4549,42.4819,22300.0
2007-05-04 14:30:00,62.94,62.96,62.86,62.95,27300.0,42.4819,42.4954,42.4279,42.4886,27300.0
2007-05-04 14:40:00,62.95,62.97,62.91,62.93,22000.0,42.4886,42.5021,42.4616,42.4751,22000.0
2007-05-04 14:50:00,62.93,62.94,62.9,62.92,30800.0,42.4751,42.4819,42.4549,42.4684,30800.0
2007-05-04 15:00:00,62.91,62.98,62.89,62.97,33500.0,42.4616,42.5089,42.4481,42.5021,33500.0
2007-05-04 15:10:00,62.97,63.05,62.97,63.04,28000.0,42.5021,42.5561,42.5021,42.5494,28000.0
2007-05-04 15:20:00,63.05,63.09,62.99,63.04,32700.0,42.5561,42.5831,42.5156,42.5494,32700.0
2007-05-04 15:30:00,63.03,63.13,63.0,63.03,64300.0,42.5426,42.6101,42.5224,42.5426,64300.0
2007-05-04 15:40:00,63.03,63.03,62.91,63.0,91500.0,42.5426,42.5426,42.4616,42.5224,91500.0
2007-05-04 15:50:00,63.0,63.02,62.95,62.97,80700.0,42.5224,42.5359,42.4886,42.5021,80700.0
2007-05-07 09:30:00,63.1,63.13,62.94,63.07,30200.0,42.5899,42.6101,42.4819,42.5696,30200.0
2007-05-07 09:40:00,63.09,63.24,63.09,63.15,32700.0,42.5831,42.6844,42.5831,42.6236,32700.0
2007-05-07 09:50:00,63.14,63.46,63.14,63.24,48800.0,42.6169,42.8329,42.6169,42.6844,48800.0
2007-05-07 10:00:00,63.24,63.39,63.24,63.26,29000.0,42.6844,42.7856,42.6844,42.6979,29000.0
2007-05-07 10:10:00,63.26,63.26,63.16,63.18,27000.0,42.6979,42.6979,42.6304,42.6439,27000.0
2007-05-07 10:20:00,63.18,63.37,63.18,63.34,39000.0,42.6439,42.7721,42.6439,42.7519,39000.0
2007-05-07 10:30:00,63.33,63.37,63.21,63.26,21800.0,42.7451,42.7721,42.6641,42.6979,21800.0
2007-05-07 10:40:00,63.25,63.36,63.2,63.35,22300.0,42.6911,42.7654,42.6574,42.7586,22300.0
2007-05-07 10:50:00,63.35,63.36,63.19,63.31,19500.0,42.7586,42.7654,42.6506,42.7316,19500.0
2007-05-07 11:00:00,63.32,63.42,63.29,63.3,21600.0,42.7384,42.8059,42.7181,42.7249,21600.0
2007-05-07 11:10:00,63.31,63.41,63.31,63.4,20800.0,42.7316,42.7991,42.7316,42.7924,20800.0
2007-05-07 11:20:00,63.4,63.45,63.35,63.45,30500.0,42.7924,42.8261,42.7586,42.8261,30500.0
2007-05-07 11:30:00,63.43,63.56,63.43,63.56,55600.0,42.8126,42.9004,42.8126,42.9004,55600.0
2007-05-07 11:40:00,63.55,63.72,63.51,63.69,56400.0,42.8936,43.0083,42.8666,42.9881,56400.0
2007-05-07 11:50:00,63.68,63.73,63.65,63.71,54900.0,42.9813,43.0151,42.9611,43.0016,54900.0
2007-05-07 12:00:00,63.72,63.72,63.66,63.67,41800.0,43.0083,43.0083,42.9678,42.9746,41800.0
2007-05-07 12:10:00,63.66,63.67,63.6,63.6,11300.0,42.9678,42.9746,42.9273,42.9273,11300.0
2007-05-07 12:20:00,63.6,63.85,63.59,63.79,199800.0,42.9273,43.0961,42.9206,43.0556,199800.0
2007-05-07 12:30:00,63.79,63.84,63.45,63.51,136100.0,43.0556,43.0893,42.8261,42.8666,136100.0
2007-05-07 12:40:00,63.49,63.5,63.32,63.49,68800.0,42.8531,42.8599,42.7384,42.8531,68800.0
2007-05-07 12:50:00,63.49,63.49,63.38,63.39,13600.0,42.8531,42.8531,42.7789,42.7856,13600.0
2007-05-07 13:00:00,63.39,63.39,63.28,63.29,24600.0,42.7856,42.7856,42.7114,42.7181,24600.0
2007-05-07 13:10:00,63.27,63.49,63.24,63.49,81000.0,42.7046,42.8531,42.6844,42.8531,81000.0
2007-05-07 13:20:00,63.5,63.6,63.47,63.59,33200.0,42.8599,42.9273,42.8396,42.9206,33200.0
2007-05-07 13:30:00,63.59,63.6,63.57,63.57,7200.0,42.9206,42.9273,42.9071,42.9071,7200.0
2007-05-07 13:40:00,63.57,63.58,63.49,63.54,24100.0,42.9071,42.9138,42.8531,42.8869,24100.0
2007-05-07 13:50:00,63.56,63.56,63.54,63.55,10300.0,42.9004,42.9004,42.8869,42.8936,10300.0
2007-05-07 14:00:00,63.54,63.55,63.35,63.35,61800.0,42.8869,42.8936,42.7586,42.7586,61800.0
2007-05-07 14:10:00,63.34,63.43,63.32,63.32,27200.0,42.7519,42.8126,42.7384,42.7384,27200.0
2007-05-07 14:20:00,63.32,63.33,63.23,63.23,24800.0,42.7384,42.7451,42.6776,42.6776,24800.0
2007-05-07 14:30:00,63.24,63.24,63.18,63.19,29400.0,42.6844,42.6844,42.6439,42.6506,29400.0
2007-05-07 14:40:00,63.19,63.28,63.18,63.28,33000.0,42.6506,42.7114,42.6439,42.7114,33000.0
2007-05-07 14:50:00,63.29,63.29,63.21,63.23,35100.0,42.7181,42.7181,42.6641,42.6776,35100.0
2007-05-07 15:00:00,63.23,63.26,63.15,63.15,37400.0,42.6776,42.6979,42.6236,42.6236,37400.0
2007-05-07 15:10:00,63.16,63.19,63.05,63.18,88700.0,42.6304,42.6506,42.5561,42.6439,88700.0
2007-05-07 15:20:00,63.19,63.21,63.05,63.08,61400.0,42.6506,42.6641,42.5561,42.5764,61400.0
2007-05-07 15:30:00,63.08,63.11,62.96,62.98,69300.0,42.5764,42.5966,42.4954,42.5089,69300.0
2007-05-07 15:40:00,62.97,63.05,62.94,62.99,73400.0,42.5021,42.5561,42.4819,42.5156,73400.0
2007-05-07 15:50:00,62.99,63.06,62.96,63.03,87300.0,42.5156,42.5629,42.4954,42.5426,87300.0
2007-05-08 09:30:00,63.0,63.16,62.75,63.11,31300.0,42.5224,42.6304,42.3536,42.5966,31300.0
2007-05-08 09:40:00,63.1,63.28,62.93,62.98,49800.0,42.5899,42.7114,42.4751,42.5089,49800.0
2007-05-08 09:50:00,62.97,63.08,62.93,63.01,28200.0,42.5021,42.5764,42.4751,42.5291,28200.0
2007-05-08 10:00:00,63.01,63.04,62.93,62.94,43500.0,42.5291,42.5494,42.4751,42.4819,43500.0
2007-05-08 10:10:00,62.95,63.13,62.94,63.13,32500.0,42.4886,42.6101,42.4819,42.6101,32500.0
2007-05-08 10:20:00,63.12,63.12,62.89,62.97,48400.0,42.6034,42.6034,42.4481,42.5021,48400.0
2007-05-08 10:30:00,62.96,63.12,62.96,63.04,24500.0,42.4954,42.6034,42.4954,42.5494,24500.0
2007-05-08 10:40:00,63.03,63.08,62.91,63.08,12800.0,42.5426,42.5764,42.4616,42.5764,12800.0
2007-05-08 10:50:00,63.08,63.25,63.07,63.11,17400.0,42.5764,42.6911,42.5696,42.5966,17400.0
2007-05-08 11:00:00,63.09,63.13,63.09,63.13,13300.0,42.5831,42.6101,42.5831,42.6101,13300.0
2007-05-08 11:10:00,63.14,63.15,62.99,63.08,16500.0,42.6169,42.6236,42.5156,42.5764,16500.0
2007-05-08 11:20:00,63.08,63.14,63.06,63.08,21000.0,42.5764,42.6169,42.5629,42.5764,21000.0
2007-05-08 11:30:00,63.07,63.1,62.89,63.01,50900.0,42.5696,42.5899,42.4481,42.5291,50900.0
2007-05-08 11:40:00,63.01,63.2,63.01,63.18,28200.0,42.5291,42.6574,42.5291,42.6439,28200.0
2007-05-08 11:50:00,63.2,63.4,63.15,63.27,33300.0,42.6574,42.7924,42.6236,42.7046,33300.0
2007-05-08 12:00:00,63.28,63.38,63.22,63.36,26400.0,42.7114,42.7789,42.6709,42.7654,26400.0
2007-05-08 12:10:00,63.36,63.41,63.29,63.4,36400.0,42.7654,42.7991,42.7181,42.7924,36400.0
2007-05-08 12:20:00,63.4,63.42,63.32,63.37,20100.0,42.7924,42.8059,42.7384,42.7721,20100.0
2007-05-08 12:30:00,63.36,63.41,63.28,63.34,17500.0,42.7654,42.7991,42.7114,42.7519,17500.0
2007-05-08 12:40:00,63.34,63.48,63.33,63.46,15500.0,42.7519,42.8464,42.7451,42.8329,15500.0
2007-05-08 12:50:00,63.48,63.55,63.45,63.51,18100.0,42.8464,42.8936,42.8261,42.8666,18100.0
2007-05-08 13:00:00,63.51,63.52,63.4,63.41,31800.0,42.8666,42.8734,42.7924,42.7991,31800.0
2007-05-08 13:10:00,63.41,63.49,63.4,63.4,19400.0,42.7991,42.8531,42.7924,42.7924,19400.0
2007-05-08 13:20:00,63.4,63.4,63.37,63.38,8300.0,42.7924,42.7924,42.7721,42.7789,8300.0
2007-05-08 13:30:00,63.38,63.4,63.38,63.38,19100.0,42.7789,42.7924,42.7789,42.7789,19100.0
2007-05-08 13:40:00,63.39,63.41,63.35,63.37,17200.0,42.7856,42.7991,42.7586,42.7721,17200.0
2007-05-08 13:50:00,63.37,63.38,63.35,63.37,40700.0,42.7721,42.7789,42.7586,42.7721,40700.0
2007-05-08 14:00:00,63.37,63.43,63.36,63.42,12300.0,42.7721,42.8126,42.7654,42.8059,12300.0
2007-05-08 14:10:00,63.43,63.53,63.43,63.5,34800.0,42.8126,42.8801,42.8126,42.8599,34800.0
2007-05-08 14:20:00,63.5,63.53,63.44,63.51,21200.0,42.8599,42.8801,42.8194,42.8666,21200.0
2007-05-08 14:30:00,63.51,63.52,63.44,63.44,17500.0,42.8666,42.8734,42.8194,42.8194,17500.0
2007-05-08 14:40:00,63.44,63.47,63.4,63.47,19200.0,42.8194,42.8396,42.7924,42.8396,19200.0
2007-05-08 14:50:00,63.47,63.47,63.33,63.35,27800.0,42.8396,42.8396,42.7451,42.7586,27800.0
2007-05-08 15:00:00,63.35,63.44,63.33,63.41,24400.0,42.7586,42.8194,42.7451,42.7991,24400.0
2007-05-08 15:10:00,63.41,63.54,63.41,63.53,48200.0,42.7991,42.8869,42.7991,42.8801,48200.0
2007-05-08 15:20:00,63.53,63.53,63.42,63.45,32100.0,42.8801,42.8801,42.8059,42.8261,32100.0
2007-05-08 15:30:00,63.45,63.45,63.37,63.39,48200.0,42.8261,42.8261,42.7721,42.7856,48200.0
2007-05-08 15:40:00,63.39,63.49,63.38,63.43,29500.0,42.7856,42.8531,42.7789,42.8126,29500.0
2007-05-08 15:50:00,63.43,63.45,63.4,63.45,40100.0,42.8126,42.8261,42.7924,42.8261,40100.0
2007-05-09 09:30:00,63.65,63.98,63.5,63.95,34500.0,42.9611,43.1838,42.8599,43.1636,34500.0
2007-05-09 09:40:00,63.94,64.0,63.76,63.86,34100.0,43.1568,43.1973,43.0353,43.1028,34100.0
2007-05-09 09:50:00,63.85,63.87,63.82,63.83,10700.0,43.0961,43.1096,43.0758,43.0826,10700.0
2007-05-09 10:00:00,63.83,64.1,63.83,64.01,29400.0,43.0826,43.2648,43.0826,43.2041,29400.0
2007-05-09 10:10:00,64.0,64.11,63.94,64.07,21300.0,43.1973,43.2716,43.1568,43.2446,21300.0
2007-05-09 10:20:00,64.09,64.09,63.94,63.97,10500.0,43.2581,43.2581,43.1568,43.1771,10500.0
2007-05-09 10:30:00,63.97,63.98,63.84,63.84,23500.0,43.1771,43.1838,43.0893,43.0893,23500.0
2007-05-09 10:40:00,63.84,63.84,63.76,63.84,18000.0,43.0893,43.0893,43.0353,43.0893,18000.0
2007-05-09 10:50:00,63.84,63.94,63.83,63.94,11100.0,43.0893,43.1568,43.0826,43.1568,11100.0
2007-05-09 11:00:00,63.95,64.06,63.95,63.98,18400.0,43.1636,43.2378,43.1636,43.1838,18400.0
2007-05-09 11:10:00,64.0,64.07,63.98,64.03,12400.0,43.1973,43.2446,43.1838,43.2176,12400.0
2007-05-09 11:20:00,64.03,64.04,63.99,64.04,6200.0,43.2176,43.2243,43.1906,43.2243,6200.0
2007-05-09 11:30:00,64.04,64.09,63.99,64.02,12500.0,43.2243,43.2581,43.1906,43.2108,12500.0
2007-05-09 11:40:00,64.02,64.02,63.91,63.94,15800.0,43.2108,43.2108,43.1366,43.1568,15800.0
2007-05-09 11:50:00,63.95,63.99,63.92,63.98,8600.0,43.1636,43.1906,43.1433,43.1838,8600.0
2007-05-09 12:00:00,63.99,64.05,63.96,64.05,15200.0,43.1906,43.2311,43.1703,43.2311,15200.0
2007-05-09 12:10:00,64.05,64.05,63.97,63.98,14700.0,43.2311,43.2311,43.1771,43.1838,14700.0
2007-05-09 12:20:00,63.97,64.04,63.97,64.04,8900.0,43.1771,43.2243,43.1771,43.2243,8900.0
2007-05-09 12:30:00,64.04,64.13,64.04,64.13,8100.0,43.2243,43.2851,43.2243,43.2851,8100.0
2007-05-09 12:40:00,64.14,64.18,64.11,64.11,12100.0,43.2918,43.3188,43.2716,43.2716,12100.0
2007-05-09 12:50:00,64.09,64.12,64.09,64.11,3500.0,43.2581,43.2783,43.2581,43.2716,3500.0
2007-05-09 13:00:00,64.11,64.17,64.1,64.17,11900.0,43.2716,43.3121,43.2648,43.3121,11900.0
2007-05-09 13:10:00,64.18,64.2,64.17,64.2,4500.0,43.3188,43.3323,43.3121,43.3323,4500.0
2007-05-09 13:20:00,64.2,64.2,64.16,64.17,8300.0,43.3323,43.3323,43.3053,43.3121,8300.0
2007-05-09 13:30:00,64.17,64.2,64.05,64.08,22300.0,43.3121,43.3323,43.2311,43.2513,22300.0
2007-05-09 13:40:00,64.07,64.14,64.07,64.14,6700.0,43.2446,43.2918,43.2446,43.2918,6700.0
2007-05-09 13:50:00,64.13,64.2,64.13,64.19,21400.0,43.2851,43.3323,43.2851,43.3256,21400.0
2007-05-09 14:00:00,64.17,64.21,64.17,64.19,43900.0,43.3121,43.3391,43.3121,43.3256,43900.0
2007-05-09 14:10:00,64.21,64.25,63.88,64.07,52500.0,43.3391,43.3661,43.1163,43.2446,52500.0
2007-05-09 14:20:00,64.03,64.17,63.85,63.97,53800.0,43.2176,43.3121,43.0961,43.1771,53800.0
2007-05-09 14:30:00,63.97,64.1,63.92,64.1,29000.0,43.1771,43.2648,43.1433,43.2648,29000.0
2007-05-09 14:40:00,64.09,64.43,64.03,64.32,33400.0,43.2581,43.4876,43.2176,43.4133,33400.0
2007-05-09 14:50:00,64.29,64.3,64.15,64.15,20800.0,43.3931,43.3998,43.2986,43.2986,20800.0
2007-05-09 15:00:00,64.11,64.18,64.07,64.07,20300.0,43.2716,43.3188,43.2446,43.2446,20300.0
2007-05-09 15:10:00,64.09,64.23,64.07,64.1,20400.0,43.2581,43.3526,43.2446,43.2648,20400.0
2007-05-09 15:20:00,64.1,64.23,64.09,64.23,22700.0,43.2648,43.3526,43.2581,43.3526,22700.0
2007-05-09 15:30:00,64.23,64.23,64.15,64.17,20300.0,43.3526,43.3526,43.2986,43.3121,20300.0
2007-05-09 15:40:00,64.17,64.25,64.07,64.19,23600.0,43.3121,43.3661,43.2446,43.3256,23600.0
2007-05-09 15:50:00,64.18,64.22,64.12,64.18,42600.0,43.3188,43.3458,43.2783,43.3188,42600.0
2007-05-10 09:30:00,63.72,63.79,63.67,63.68,13700.0,43.2056,43.253,43.1717,43.1784,13700.0
2007-05-10 09:40:00,63.68,63.68,63.42,63.51,36500.0,43.1784,43.1784,43.0022,43.0632,36500.0
2007-05-10 09:50:00,63.47,63.61,63.47,63.58,18800.0,43.0361,43.131,43.0361,43.1106,18800.0
2007-05-10 10:00:00,63.57,63.6,63.51,63.6,16000.0,43.1039,43.1242,43.0632,43.1242,16000.0
2007-05-10 10:10:00,63.6,63.89,63.58,63.89,23000.0,43.1242,43.3208,43.1106,43.3208,23000.0
2007-05-10 10:20:00,63.89,64.03,63.86,64.03,32200.0,43.3208,43.4158,43.3005,43.4158,32200.0
2007-05-10 10:30:00,64.01,64.13,63.97,64.11,35600.0,43.4022,43.4836,43.3751,43.47,35600.0
2007-05-10 10:40:00,64.11,64.15,64.07,64.1,33600.0,43.47,43.4971,43.4429,43.4632,33600.0
2007-05-10 10:50:00,64.11,64.16,64.08,64.11,25100.0,43.47,43.5039,43.4497,43.47,25100.0
2007-05-10 11:00:00,64.1,64.11,63.97,63.98,22200.0,43.4632,43.47,43.3751,43.3819,22200.0
2007-05-10 11:10:00,63.98,63.99,63.87,63.91,37600.0,43.3819,43.3886,43.3073,43.3344,37600.0
2007-05-10 11:20:00,63.9,63.9,63.79,63.89,34300.0,43.3276,43.3276,43.253,43.3208,34300.0
2007-05-10 11:30:00,63.89,63.9,63.77,63.89,20700.0,43.3208,43.3276,43.2395,43.3208,20700.0
2007-05-10 11:40:00,63.88,63.93,63.84,63.84,9700.0,43.3141,43.348,43.2869,43.2869,9700.0
2007-05-10 11:50:00,63.85,63.87,63.64,63.64,12200.0,43.2937,43.3073,43.1513,43.1513,12200.0
2007-05-10 12:00:00,63.64,63.64,63.47,63.54,17900.0,43.1513,43.1513,43.0361,43.0835,17900.0
2007-05-10 12:10:00,63.53,63.63,63.49,63.6,14800.0,43.0767,43.1445,43.0496,43.1242,14800.0
2007-05-10 12:20:00,63.62,63.65,63.59,63.65,10500.0,43.1378,43.1581,43.1174,43.1581,10500.0
2007-05-10 12:30:00,63.65,63.65,63.63,63.64,147600.0,43.1581,43.1581,43.1445,43.1513,147600.0
2007-05-10 12:40:00,63.64,63.7,63.63,63.64,25900.0,43.1513,43.192,43.1445,43.1513,25900.0
2007-05-10 12:50:00,63.64,63.71,63.64,63.67,15000.0,43.1513,43.1988,43.1513,43.1717,15000.0
2007-05-10 13:00:00,63.66,63.69,63.65,63.66,23000.0,43.1649,43.1852,43.1581,43.1649,23000.0
2007-05-10 13:10:00,63.66,63.69,63.55,63.69,28600.0,43.1649,43.1852,43.0903,43.1852,28600.0
2007-05-10 13:20:00,63.69,63.69,63.61,63.67,25500.0,43.1852,43.1852,43.131,43.1717,25500.0
2007-05-10 13:30:00,63.66,63.67,63.5,63.55,40200.0,43.1649,43.1717,43.0564,43.0903,40200.0
2007-05-10 13:40:00,63.53,63.58,63.46,63.58,18200.0,43.0767,43.1106,43.0293,43.1106,18200.0
2007-05-10 13:50:00,63.6,63.78,63.6,63.67,18400.0,43.1242,43.2463,43.1242,43.1717,18400.0
2007-05-10 14:00:00,63.67,63.79,63.67,63.76,22100.0,43.1717,43.253,43.1717,43.2327,22100.0
2007-05-10 14:10:00,63.76,63.76,63.65,63.65,29000.0,43.2327,43.2327,43.1581,43.1581,29000.0
2007-05-10 14:20:00,63.67,63.79,63.63,63.75,32000.0,43.1717,43.253,43.1445,43.2259,32000.0
2007-05-10 14:30:00,63.74,63.75,63.65,63.7,26300.0,43.2191,43.2259,43.1581,43.192,26300.0
2007-05-10 14:40:00,63.7,63.77,63.69,63.77,15100.0,43.192,43.2395,43.1852,43.2395,15100.0
2007-05-10 14:50:00,63.78,63.78,63.69,63.69,33000.0,43.2463,43.2463,43.1852,43.1852,33000.0
2007-05-10 15:00:00,63.69,63.69,63.55,63.57,35700.0,43.1852,43.1852,43.0903,43.1039,35700.0
2007-05-10 15:10:00,63.58,63.62,63.51,63.51,23400.0,43.1106,43.1378,43.0632,43.0632,23400.0
2007-05-10 15:20:00,63.5,63.57,63.44,63.45,22300.0,43.0564,43.1039,43.0157,43.0225,22300.0
2007-05-10 15:30:00,63.46,63.54,63.39,63.39,27600.0,43.0293,43.0835,42.9818,42.9818,27600.0
2007-05-10 15:40:00,63.39,63.41,63.32,63.36,20200.0,42.9818,42.9954,42.9343,42.9615,20200.0
2007-05-10 15:50:00,63.36,63.36,63.24,63.25,47300.0,42.9615,42.9615,42.8801,42.8869,47300.0
2007-05-11 09:30:00,63.4,63.67,63.32,63.41,16600.0,42.9886,43.1717,42.9343,42.9954,16600.0
2007-05-11 09:40:00,63.44,63.83,63.39,63.63,24900.0,43.0157,43.2802,42.9818,43.1445,24900.0
2007-05-11 09:50:00,63.63,63.65,63.4,63.52,21200.0,43.1445,43.1581,42.9886,43.07,21200.0
2007-05-11 10:00:00,63.52,63.63,63.52,63.6,20500.0,43.07,43.1445,43.07,43.1242,20500.0
2007-05-11 10:10:00,63.6,63.6,63.53,63.55,36900.0,43.1242,43.1242,43.0767,43.0903,36900.0
2007-05-11 10:20:00,63.59,63.62,63.54,63.62,13000.0,43.1174,43.1378,43.0835,43.1378,13000.0
2007-05-11 10:30:00,63.66,63.69,63.55,63.67,16000.0,43.1649,43.1852,43.0903,43.1717,16000.0
2007-05-11 10:40:00,63.64,63.64,63.58,63.63,10000.0,43.1513,43.1513,43.1106,43.1445,10000.0
2007-05-11 10:50:00,63.64,63.82,63.64,63.76,21500.0,43.1513,43.2734,43.1513,43.2327,21500.0
2007-05-11 11:00:00,63.76,63.98,63.75,63.96,23300.0,43.2327,43.3819,43.2259,43.3683,23300.0
2007-05-11 11:10:00,63.96,63.96,63.9,63.91,14000.0,43.3683,43.3683,43.3276,43.3344,14000.0
2007-05-11 11:20:00,63.91,63.97,63.84,63.95,21000.0,43.3344,43.3751,43.2869,43.3615,21000.0
2007-05-11 11:30:00,63.96,63.97,63.88,63.93,15400.0,43.3683,43.3751,43.3141,43.348,15400.0
2007-05-11 11:40:00,63.91,63.92,63.88,63.9,8300.0,43.3344,43.3412,43.3141,43.3276,8300.0
2007-05-11 11:50:00,63.9,63.92,63.83,63.88,9600.0,43.3276,43.3412,43.2802,43.3141,9600.0
2007-05-11 12:00:00,63.87,63.88,63.75,63.75,18700.0,43.3073,43.3141,43.2259,43.2259,18700.0
2007-05-11 12:10:00,63.75,63.82,63.7,63.81,16300.0,43.2259,43.2734,43.192,43.2666,16300.0
2007-05-11 12:20:00,63.82,63.91,63.82,63.83,15500.0,43.2734,43.3344,43.2734,43.2802,15500.0
2007-05-11 12:30:00,63.82,63.82,63.74,63.75,11100.0,43.2734,43.2734,43.2191,43.2259,11100.0
2007-05-11 12:40:00,63.75,63.8,63.68,63.7,16100.0,43.2259,43.2598,43.1784,43.192,16100.0
2007-05-11 12:50:00,63.69,63.85,63.69,63.85,14700.0,43.1852,43.2937,43.1852,43.2937,14700.0
2007-05-11 13:00:00,63.85,63.86,63.77,63.8,6800.0,43.2937,43.3005,43.2395,43.2598,6800.0
2007-05-11 13:10:00,63.79,63.79,63.72,63.75,15400.0,43.253,43.253,43.2056,43.2259,15400.0
2007-05-11 13:20:00,63.76,63.95,63.76,63.95,21300.0,43.2327,43.3615,43.2327,43.3615,21300.0
2007-05-11 13:30:00,63.98,63.99,63.96,63.98,10400.0,43.3819,43.3886,43.3683,43.3819,10400.0
2007-05-11 13:40:00,63.99,64.0,63.93,63.93,8700.0,43.3886,43.3954,43.348,43.348,8700.0
2007-05-11 13:50:00,63.94,64.01,63.91,64.01,21600.0,43.3547,43.4022,43.3344,43.4022,21600.0
2007-05-11 14:00:00,63.99,64.03,63.95,64.03,13300.0,43.3886,43.4158,43.3615,43.4158,13300.0
2007-05-11 14:10:00,64.03,64.11,63.99,64.02,21700.0,43.4158,43.47,43.3886,43.409,21700.0
2007-05-11 14:20:00,64.01,64.02,63.99,64.0,11700.0,43.4022,43.409,43.3886,43.3954,11700.0
2007-05-11 14:30:00,64.0,64.02,63.97,64.01,16300.0,43.3954,43.409,43.3751,43.4022,16300.0
2007-05-11 14:40:00,64.0,64.05,63.99,64.04,31000.0,43.3954,43.4293,43.3886,43.4225,31000.0
2007-05-11 14:50:00,64.02,64.02,63.98,63.98,18300.0,43.409,43.409,43.3819,43.3819,18300.0
2007-05-11 15:00:00,63.99,64.07,63.97,64.07,33600.0,43.3886,43.4429,43.3751,43.4429,33600.0
2007-05-11 15:10:00,64.05,64.16,64.04,64.08,30900.0,43.4293,43.5039,43.4225,43.4497,30900.0
2007-05-11 15:20:00,64.08,64.13,64.05,64.12,25300.0,43.4497,43.4836,43.4293,43.4768,25300.0
2007-05-11 15:30:00,64.13,64.24,64.11,64.16,41800.0,43.4836,43.5582,43.47,43.5039,41800.0
2007-05-11 15:40:00,64.14,64.24,64.13,64.23,37100.0,43.4903,43.5582,43.4836,43.5514,37100.0
2007-05-11 15:50:00,64.24,64.4,64.24,64.37,84300.0,43.5582,43.6666,43.5582,43.6463,84300.0
2007-05-14 09:30:00,64.25,64.42,64.25,64.38,21800.0,43.5649,43.6802,43.5649,43.6531,21800.0
2007-05-14 09:40:00,64.38,64.41,64.28,64.34,66500.0,43.6531,43.6734,43.5853,43.626,66500.0
2007-05-14 09:50:00,64.29,64.3,64.23,64.24,22400.0,43.5921,43.5988,43.5514,43.5582,22400.0
2007-05-14 10:00:00,64.21,64.21,63.88,64.02,29300.0,43.5378,43.5378,43.3141,43.409,29300.0
2007-05-14 10:10:00,64.01,64.03,63.96,64.01,33700.0,43.4022,43.4158,43.3683,43.4022,33700.0
2007-05-14 10:20:00,64.01,64.04,63.92,64.0,38900.0,43.4022,43.4225,43.3412,43.3954,38900.0
2007-05-14 10:30:00,64.0,64.24,63.99,64.24,26500.0,43.3954,43.5582,43.3886,43.5582,26500.0
2007-05-14 10:40:00,64.22,64.28,64.19,64.26,28200.0,43.5446,43.5853,43.5243,43.5717,28200.0
2007-05-14 10:50:00,64.26,64.26,64.11,64.13,23700.0,43.5717,43.5717,43.47,43.4836,23700.0
2007-05-14 11:00:00,64.12,64.12,63.98,63.98,16100.0,43.4768,43.4768,43.3819,43.3819,16100.0
2007-05-14 11:10:00,63.98,64.04,63.91,64.0,25000.0,43.3819,43.4225,43.3344,43.3954,25000.0
2007-05-14 11:20:00,64.0,64.08,63.94,64.01,38200.0,43.3954,43.4497,43.3547,43.4022,38200.0
2007-05-14 11:30:00,63.99,64.05,63.98,64.01,15600.0,43.3886,43.4293,43.3819,43.4022,15600.0
2007-05-14 11:40:00,64.0,64.01,64.0,64.01,16100.0,43.3954,43.4022,43.3954,43.4022,16100.0
2007-05-14 11:50:00,64.0,64.0,63.96,64.0,13600.0,43.3954,43.3954,43.3683,43.3954,13600.0
2007-05-14 12:00:00,64.01,64.03,63.99,64.0,18700.0,43.4022,43.4158,43.3886,43.3954,18700.0
2007-05-14 12:10:00,64.01,64.01,63.98,64.0,13500.0,43.4022,43.4022,43.3819,43.3954,13500.0
2007-05-14 12:20:00,63.99,64.0,63.96,63.98,8700.0,43.3886,43.3954,43.3683,43.3819,8700.0
2007-05-14 12:30:00,63.98,64.0,63.97,63.99,8900.0,43.3819,43.3954,43.3751,43.3886,8900.0
2007-05-14 12:40:00,63.99,63.99,63.98,63.98,2000.0,43.3886,43.3886,43.3819,43.3819,2000.0
2007-05-14 12:50:00,63.98,64.0,63.97,63.99,9400.0,43.3819,43.3954,43.3751,43.3886,9400.0
2007-05-14 13:00:00,63.99,64.0,63.95,63.99,15800.0,43.3886,43.3954,43.3615,43.3886,15800.0
2007-05-14 13:10:00,63.99,64.0,63.82,63.82,18000.0,43.3886,43.3954,43.2734,43.2734,18000.0
2007-05-14 13:20:00,63.83,63.9,63.76,63.87,6400.0,43.2802,43.3276,43.2327,43.3073,6400.0
2007-05-14 13:30:00,63.88,63.9,63.77,63.8,443900.0,43.3141,43.3276,43.2395,43.2598,443900.0
2007-05-14 13:40:00,63.79,63.83,63.67,63.7,12400.0,43.253,43.2802,43.1717,43.192,12400.0
2007-05-14 13:50:00,63.73,63.76,63.64,63.64,17100.0,43.2123,43.2327,43.1513,43.1513,17100.0
2007-05-14 14:00:00,63.63,63.63,63.49,63.55,24100.0,43.1445,43.1445,43.0496,43.0903,24100.0
2007-05-14 14:10:00,63.55,63.55,63.41,63.43,27100.0,43.0903,43.0903,42.9954,43.0089,27100.0
2007-05-14 14:20:00,63.45,63.51,63.43,63.51,18200.0,43.0225,43.0632,43.0089,43.0632,18200.0
2007-05-14 14:30:00,63.54,63.66,63.54,63.58,34500.0,43.0835,43.1649,43.0835,43.1106,34500.0
2007-05-14 14:40:00,63.58,63.68,63.55,63.63,19300.0,43.1106,43.1784,43.0903,43.1445,19300.0
2007-05-14 14:50:00,63.63,63.7,63.58,63.61,21100.0,43.1445,43.192,43.1106,43.131,21100.0
2007-05-14 15:00:00,63.61,63.73,63.56,63.59,26400.0,43.131,43.2123,43.0971,43.1174,26400.0
2007-05-14 15:10:00,63.59,63.62,63.53,63.58,29700.0,43.1174,43.1378,43.0767,43.1106,29700.0
2007-05-14 15:20:00,63.57,63.65,63.47,63.51,44900.0,43.1039,43.1581,43.0361,43.0632,44900.0
2007-05-14 15:30:00,63.52,63.58,63.4,63.42,58300.0,43.07,43.1106,42.9886,43.0022,58300.0
2007-05-14 15:40:00,63.41,63.51,63.33,63.51,61300.0,42.9954,43.0632,42.9411,43.0632,61300.0
2007-05-14 15:50:00,63.5,63.53,63.39,63.49,66000.0,43.0564,43.0767,42.9818,43.0496,66000.0
2007-05-15 09:30:00,64.15,64.15,63.64,63.68,18300.0,43.4971,43.4971,43.1513,43.1784,18300.0
2007-05-15 09:40:00,63.69,63.7,63.47,63.47,20700.0,43.1852,43.192,43.0361,43.0361,20700.0
2007-05-15 09:50:00,63.44,63.66,63.31,63.64,31000.0,43.0157,43.1649,42.9276,43.1513,31000.0
2007-05-15 10:00:00,63.64,64.09,63.58,63.98,37600.0,43.1513,43.4564,43.1106,43.3819,37600.0
2007-05-15 10:10:00,64.04,64.19,64.04,64.19,28000.0,43.4225,43.5243,43.4225,43.5243,28000.0
2007-05-15 10:20:00,64.19,64.27,64.08,64.16,39600.0,43.5243,43.5785,43.4497,43.5039,39600.0
2007-05-15 10:30:00,64.13,64.15,63.96,63.97,24000.0,43.4836,43.4971,43.3683,43.3751,24000.0
2007-05-15 10:40:00,63.99,64.12,63.96,64.1,17300.0,43.3886,43.4768,43.3683,43.4632,17300.0
2007-05-15 10:50:00,64.07,64.13,63.99,64.04,45700.0,43.4429,43.4836,43.3886,43.4225,45700.0
2007-05-15 11:00:00,64.02,64.04,63.91,63.96,16200.0,43.409,43.4225,43.3344,43.3683,16200.0
2007-05-15 11:10:00,63.95,63.99,63.89,63.98,13700.0,43.3615,43.3886,43.3208,43.3819,13700.0
2007-05-15 11:20:00,63.98,64.0,63.96,63.97,13600.0,43.3819,43.3954,43.3683,43.3751,13600.0
2007-05-15 11:30:00,63.97,64.1,63.97,64.1,21400.0,43.3751,43.4632,43.3751,43.4632,21400.0
2007-05-15 11:40:00,64.1,64.18,64.08,64.13,13500.0,43.4632,43.5175,43.4497,43.4836,13500.0
2007-05-15 11:50:00,64.13,64.14,64.1,64.1,9700.0,43.4836,43.4903,43.4632,43.4632,9700.0
2007-05-15 12:00:00,64.1,64.11,64.08,64.1,5600.0,43.4632,43.47,43.4497,43.4632,5600.0
2007-05-15 12:10:00,64.08,64.17,64.05,64.05,11000.0,43.4497,43.5107,43.4293,43.4293,11000.0
2007-05-15 12:20:00,64.06,64.06,63.99,64.05,10600.0,43.4361,43.4361,43.3886,43.4293,10600.0
2007-05-15 12:30:00,64.07,64.09,64.0,64.02,10800.0,43.4429,43.4564,43.3954,43.409,10800.0
2007-05-15 12:40:00,64.02,64.15,64.02,64.04,21800.0,43.409,43.4971,43.409,43.4225,21800.0
2007-05-15 12:50:00,64.03,64.05,63.94,63.98,18400.0,43.4158,43.4293,43.3547,43.3819,18400.0
2007-05-15 13:00:00,63.97,64.01,63.92,63.98,21300.0,43.3751,43.4022,43.3412,43.3819,21300.0
2007-05-15 13:10:00,63.98,64.09,63.98,64.04,8400.0,43.3819,43.4564,43.3819,43.4225,8400.0
2007-05-15 13:20:00,64.04,64.05,63.98,63.98,9100.0,43.4225,43.4293,43.3819,43.3819,9100.0
2007-05-15 13:30:00,63.98,64.0,63.96,63.97,15000.0,43.3819,43.3954,43.3683,43.3751,15000.0
2007-05-15 13:40:00,63.96,63.98,63.9,63.9,40700.0,43.3683,43.3819,43.3276,43.3276,40700.0
2007-05-15 13:50:00,63.9,64.02,63.9,64.0,28400.0,43.3276,43.409,43.3276,43.3954,28400.0
2007-05-15 14:00:00,63.99,64.03,63.92,64.01,13200.0,43.3886,43.4158,43.3412,43.4022,13200.0
2007-05-15 14:10:00,64.01,64.01,63.86,63.88,24300.0,43.4022,43.4022,43.3005,43.3141,24300.0
2007-05-15 14:20:00,63.89,63.99,63.88,63.93,13600.0,43.3208,43.3886,43.3141,43.348,13600.0
2007-05-15 14:30:00,63.93,63.97,63.77,63.78,18000.0,43.348,43.3751,43.2395,43.2463,18000.0
2007-05-15 14:40:00,63.78,63.83,63.56,63.58,31200.0,43.2463,43.2802,43.0971,43.1106,31200.0
2007-05-15 14:50:00,63.58,63.74,63.58,63.72,22800.0,43.1106,43.2191,43.1106,43.2056,22800.0
2007-05-15 15:00:00,63.72,63.81,63.57,63.6,21400.0,43.2056,43.2666,43.1039,43.1242,21400.0
2007-05-15 15:10:00,63.6,63.77,63.58,63.68,16100.0,43.1242,43.2395,43.1106,43.1784,16100.0
2007-05-15 15:20:00,63.68,63.69,63.57,63.64,36200.0,43.1784,43.1852,43.1039,43.1513,36200.0
2007-05-15 15:30:00,63.65,63.66,63.61,63.64,20900.0,43.1581,43.1649,43.131,43.1513,20900.0
2007-05-15 15:40:00,63.65,63.65,63.51,63.54,35800.0,43.1581,43.1581,43.0632,43.0835,35800.0
2007-05-15 15:50:00,63.54,63.57,63.5,63.55,40000.0,43.0835,43.1039,43.0564,43.0903,40000.0
2007-05-16 09:30:00,63.44,63.55,63.39,63.43,20600.0,43.0157,43.0903,42.9818,43.0089,20600.0
2007-05-16 09:40:00,63.47,63.6,63.44,63.48,27100.0,43.0361,43.1242,43.0157,43.0428,27100.0
2007-05-16 09:50:00,63.48,63.54,63.41,63.43,22700.0,43.0428,43.0835,42.9954,43.0089,22700.0
2007-05-16 10:00:00,63.43,63.54,63.41,63.53,17900.0,43.0089,43.0835,42.9954,43.0767,17900.0
2007-05-16 10:10:00,63.54,63.66,63.54,63.61,24500.0,43.0835,43.1649,43.0835,43.131,24500.0
2007-05-16 10:20:00,63.61,63.64,63.6,63.63,14100.0,43.131,43.1513,43.1242,43.1445,14100.0
2007-05-16 10:30:00,63.63,63.63,63.4,63.47,19500.0,43.1445,43.1445,42.9886,43.0361,19500.0
2007-05-16 10:40:00,63.48,63.5,63.45,63.49,10300.0,43.0428,43.0564,43.0225,43.0496,10300.0
2007-05-16 10:50:00,63.5,63.5,63.35,63.41,20700.0,43.0564,43.0564,42.9547,42.9954,20700.0
2007-05-16 11:00:00,63.42,63.45,63.36,63.38,13500.0,43.0022,43.0225,42.9615,42.975,13500.0
2007-05-16 11:10:00,63.37,63.37,63.19,63.27,12200.0,42.9682,42.9682,42.8462,42.9004,12200.0
2007-05-16 11:20:00,63.29,63.39,63.29,63.38,10100.0,42.914,42.9818,42.914,42.975,10100.0
2007-05-16 11:30:00,63.4,63.48,63.39,63.47,11000.0,42.9886,43.0428,42.9818,43.0361,11000.0
2007-05-16 11:40:00,63.46,63.47,63.41,63.41,6100.0,43.0293,43.0361,42.9954,42.9954,6100.0
2007-05-16 11:50:00,63.4,63.47,63.4,63.46,6300.0,42.9886,43.0361,42.9886,43.0293,6300.0
2007-05-16 12:00:00,63.46,63.46,63.35,63.35,10300.0,43.0293,43.0293,42.9547,42.9547,10300.0
2007-05-16 12:10:00,63.35,63.46,63.35,63.45,10300.0,42.9547,43.0293,42.9547,43.0225,10300.0
2007-05-16 12:20:00,63.45,63.45,63.34,63.36,10400.0,43.0225,43.0225,42.9479,42.9615,10400.0
2007-05-16 12:30:00,63.36,63.37,63.32,63.32,9200.0,42.9615,42.9682,42.9343,42.9343,9200.0
2007-05-16 12:40:00,63.32,63.33,63.22,63.26,14300.0,42.9343,42.9411,42.8665,42.8937,14300.0
2007-05-16 12:50:00,63.26,63.36,63.26,63.35,16200.0,42.8937,42.9615,42.8937,42.9547,16200.0
2007-05-16 13:00:00,63.36,63.36,63.29,63.29,17200.0,42.9615,42.9615,42.914,42.914,17200.0
2007-05-16 13:10:00,63.3,63.34,63.29,63.31,8400.0,42.9208,42.9479,42.914,42.9276,8400.0
2007-05-16 13:20:00,63.32,63.35,63.28,63.3,16000.0,42.9343,42.9547,42.9072,42.9208,16000.0
2007-05-16 13:30:00,63.31,63.34,63.29,63.34,15100.0,42.9276,42.9479,42.914,42.9479,15100.0
2007-05-16 13:40:00,63.33,63.49,63.3,63.42,30500.0,42.9411,43.0496,42.9208,43.0022,30500.0
2007-05-16 13:50:00,63.41,63.44,63.36,63.43,28000.0,42.9954,43.0157,42.9615,43.0089,28000.0
2007-05-16 14:00:00,63.43,63.56,63.42,63.56,14200.0,43.0089,43.0971,43.0022,43.0971,14200.0
2007-05-16 14:10:00,63.57,63.75,63.57,63.68,40900.0,43.1039,43.2259,43.1039,43.1784,40900.0
2007-05-16 14:20:00,63.68,63.68,63.55,63.6,15300.0,43.1784,43.1784,43.0903,43.1242,15300.0
2007-05-16 14:30:00,63.61,63.69,63.6,63.69,21800.0,43.131,43.1852,43.1242,43.1852,21800.0
2007-05-16 14:40:00,63.68,63.75,63.68,63.72,22000.0,43.1784,43.2259,43.1784,43.2056,22000.0
2007-05-16 14:50:00,63.7,63.73,63.66,63.72,17400.0,43.192,43.2123,43.1649,43.2056,17400.0
2007-05-16 15:00:00,63.71,63.72,63.64,63.65,17300.0,43.1988,43.2056,43.1513,43.1581,17300.0
2007-05-16 15:10:00,63.65,63.7,63.57,63.61,64500.0,43.1581,43.192,43.1039,43.131,64500.0
2007-05-16 15:20:00,63.62,63.65,63.5,63.6,20300.0,43.1378,43.1581,43.0564,43.1242,20300.0
2007-05-16 15:30:00,63.57,63.76,63.57,63.7,24600.0,43.1039,43.2327,43.1039,43.192,24600.0
2007-05-16 15:40:00,63.7,63.8,63.69,63.78,20600.0,43.192,43.2598,43.1852,43.2463,20600.0
2007-05-16 15:50:00,63.79,63.9,63.74,63.86,39500.0,43.253,43.3276,43.2191,43.3005,39500.0
2007-05-17 09:30:00,63.62,63.62,63.5,63.61,16400.0,43.1378,43.1378,43.0564,43.131,16400.0
2007-05-17 09:40:00,63.62,63.7,63.45,63.65,27300.0,43.1378,43.192,43.0225,43.1581,27300.0
2007-05-17 09:50:00,63.65,63.77,63.57,63.77,27600.0,43.1581,43.2395,43.1039,43.2395,27600.0
2007-05-17 10:00:00,63.78,63.97,63.68,63.89,32500.0,43.2463,43.3751,43.1784,43.3208,32500.0
2007-05-17 10:10:00,63.85,63.89,63.8,63.8,18600.0,43.2937,43.3208,43.2598,43.2598,18600.0
2007-05-17 10:20:00,63.76,63.83,63.73,63.82,18700.0,43.2327,43.2802,43.2123,43.2734,18700.0
2007-05-17 10:30:00,63.83,63.95,63.79,63.79,22900.0,43.2802,43.3615,43.253,43.253,22900.0
2007-05-17 10:40:00,63.78,63.79,63.65,63.72,20100.0,43.2463,43.253,43.1581,43.2056,20100.0
2007-05-17 10:50:00,63.72,63.74,63.6,63.7,19700.0,43.2056,43.2191,43.1242,43.192,19700.0
2007-05-17 11:00:00,63.71,63.73,63.6,63.66,18800.0,43.1988,43.2123,43.1242,43.1649,18800.0
2007-05-17 11:10:00,63.66,63.67,63.6,63.66,11000.0,43.1649,43.1717,43.1242,43.1649,11000.0
2007-05-17 11:20:00,63.67,63.67,63.59,63.67,13600.0,43.1717,43.1717,43.1174,43.1717,13600.0
2007-05-17 11:30:00,63.66,63.7,63.66,63.69,12700.0,43.1649,43.192,43.1649,43.1852,12700.0
2007-05-17 11:40:00,63.7,63.88,63.69,63.87,24900.0,43.192,43.3141,43.1852,43.3073,24900.0
2007-05-17 11:50:00,63.87,63.88,63.76,63.83,24300.0,43.3073,43.3141,43.2327,43.2802,24300.0
2007-05-17 12:00:00,63.84,63.94,63.83,63.94,24200.0,43.2869,43.3547,43.2802,43.3547,24200.0
2007-05-17 12:10:00,63.95,64.0,63.9,63.98,19200.0,43.3615,43.3954,43.3276,43.3819,19200.0
2007-05-17 12:20:00,63.96,64.02,63.92,63.99,36000.0,43.3683,43.409,43.3412,43.3886,36000.0
2007-05-17 12:30:00,63.99,64.01,63.94,63.95,20200.0,43.3886,43.4022,43.3547,43.3615,20200.0
2007-05-17 12:40:00,63.94,63.94,63.92,63.92,6300.0,43.3547,43.3547,43.3412,43.3412,6300.0
2007-05-17 12:50:00,63.93,64.0,63.93,63.96,14600.0,43.348,43.3954,43.348,43.3683,14600.0
2007-05-17 13:00:00,63.96,63.96,63.84,63.86,11800.0,43.3683,43.3683,43.2869,43.3005,11800.0
2007-05-17 13:10:00,63.86,63.86,63.81,63.82,5000.0,43.3005,43.3005,43.2666,43.2734,5000.0
2007-05-17 13:20:00,63.82,63.88,63.82,63.86,11300.0,43.2734,43.3141,43.2734,43.3005,11300.0
2007-05-17 13:30:00,63.86,64.0,63.85,63.93,19000.0,43.3005,43.3954,43.2937,43.348,19000.0
2007-05-17 13:40:00,63.92,63.93,63.89,63.89,11600.0,43.3412,43.348,43.3208,43.3208,11600.0
2007-05-17 13:50:00,63.89,63.89,63.79,63.83,13700.0,43.3208,43.3208,43.253,43.2802,13700.0
2007-05-17 14:00:00,63.83,63.87,63.8,63.85,14400.0,43.2802,43.3073,43.2598,43.2937,14400.0
2007-05-17 14:10:00,63.86,63.98,63.8,63.97,22800.0,43.3005,43.3819,43.2598,43.3751,22800.0
2007-05-17 14:20:00,63.97,63.98,63.87,63.91,18100.0,43.3751,43.3819,43.3073,43.3344,18100.0
2007-05-17 14:30:00,63.91,63.91,63.81,63.81,13800.0,43.3344,43.3344,43.2666,43.2666,13800.0
2007-05-17 14:40:00,63.8,63.87,63.79,63.86,17400.0,43.2598,43.3073,43.253,43.3005,17400.0
2007-05-17 14:50:00,63.84,63.93,63.83,63.92,22600.0,43.2869,43.348,43.2802,43.3412,22600.0
2007-05-17 15:00:00,63.92,64.06,63.92,63.97,22400.0,43.3412,43.4361,43.3412,43.3751,22400.0
2007-05-17 15:10:00,63.97,64.09,63.97,64.04,16100.0,43.3751,43.4564,43.3751,43.4225,16100.0
2007-05-17 15:20:00,64.03,64.03,63.95,63.95,19100.0,43.4158,43.4158,43.3615,43.3615,19100.0
2007-05-17 15:30:00,63.94,63.98,63.85,63.88,42000.0,43.3547,43.3819,43.2937,43.3141,42000.0
2007-05-17 15:40:00,63.89,63.9,63.77,63.8,46700.0,43.3208,43.3276,43.2395,43.2598,46700.0
2007-05-17 15:50:00,63.79,63.85,63.71,63.76,47200.0,43.253,43.2937,43.1988,43.2327,47200.0
2007-05-18 09:30:00,63.83,63.83,63.41,63.47,113500.0,43.2802,43.2802,42.9954,43.0361,113500.0
2007-05-18 09:40:00,63.47,63.49,63.4,63.41,14400.0,43.0361,43.0496,42.9886,42.9954,14400.0
2007-05-18 09:50:00,63.41,63.45,63.32,63.4,11700.0,42.9954,43.0225,42.9343,42.9886,11700.0
2007-05-18 10:00:00,63.41,63.46,63.3,63.37,24000.0,42.9954,43.0293,42.9208,42.9682,24000.0
2007-05-18 10:10:00,63.34,63.43,63.28,63.39,24700.0,42.9479,43.0089,42.9072,42.9818,24700.0
2007-05-18 10:20:00,63.39,63.48,63.38,63.47,23600.0,42.9818,43.0428,42.975,43.0361,23600.0
2007-05-18 10:30:00,63.47,63.53,63.47,63.51,13300.0,43.0361,43.0767,43.0361,43.0632,13300.0
2007-05-18 10:40:00,63.51,63.54,63.5,63.51,24800.0,43.0632,43.0835,43.0564,43.0632,24800.0
2007-05-18 10:50:00,63.51,63.53,63.46,63.48,11000.0,43.0632,43.0767,43.0293,43.0428,11000.0
2007-05-18 11:00:00,63.48,63.54,63.44,63.54,16800.0,43.0428,43.0835,43.0157,43.0835,16800.0
2007-05-18 11:10:00,63.55,63.55,63.46,63.48,22800.0,43.0903,43.0903,43.0293,43.0428,22800.0
2007-05-18 11:20:00,63.48,63.67,63.48,63.67,14400.0,43.0428,43.1717,43.0428,43.1717,14400.0
2007-05-18 11:30:00,63.66,63.73,63.63,63.63,8400.0,43.1649,43.2123,43.1445,43.1445,8400.0
2007-05-18 11:40:00,63.63,63.65,63.62,63.62,10600.0,43.1445,43.1581,43.1378,43.1378,10600.0
2007-05-18 11:50:00,63.6,63.62,63.57,63.61,9100.0,43.1242,43.1378,43.1039,43.131,9100.0
2007-05-18 12:00:00,63.61,63.62,63.59,63.6,6900.0,43.131,43.1378,43.1174,43.1242,6900.0
2007-05-18 12:10:00,63.6,63.61,63.6,63.6,9300.0,43.1242,43.131,43.1242,43.1242,9300.0
2007-05-18 12:20:00,63.61,63.72,63.6,63.69,14700.0,43.131,43.2056,43.1242,43.1852,14700.0
2007-05-18 12:30:00,63.68,63.69,63.62,63.64,13200.0,43.1784,43.1852,43.1378,43.1513,13200.0
2007-05-18 12:40:00,63.63,63.74,63.63,63.71,17500.0,43.1445,43.2191,43.1445,43.1988,17500.0
2007-05-18 12:50:00,63.71,63.78,63.69,63.78,10600.0,43.1988,43.2463,43.1852,43.2463,10600.0
2007-05-18 13:00:00,63.77,63.83,63.77,63.8,8600.0,43.2395,43.2802,43.2395,43.2598,8600.0
2007-05-18 13:10:00,63.79,63.79,63.77,63.78,5000.0,43.253,43.253,43.2395,43.2463,5000.0
2007-05-18 13:20:00,63.78,63.78,63.71,63.71,6300.0,43.2463,43.2463,43.1988,43.1988,6300.0
2007-05-18 13:30:00,63.71,63.75,63.7,63.71,6600.0,43.1988,43.2259,43.192,43.1988,6600.0
2007-05-18 13:40:00,63.72,63.86,63.72,63.86,9100.0,43.2056,43.3005,43.2056,43.3005,9100.0
2007-05-18 13:50:00,63.86,63.88,63.79,63.8,13500.0,43.3005,43.3141,43.253,43.2598,13500.0
2007-05-18 14:00:00,63.79,63.81,63.74,63.8,15600.0,43.253,43.2666,43.2191,43.2598,15600.0
2007-05-18 14:10:00,63.8,63.89,63.78,63.88,53500.0,43.2598,43.3208,43.2463,43.3141,53500.0
2007-05-18 14:20:00,63.89,63.92,63.83,63.83,15500.0,43.3208,43.3412,43.2802,43.2802,15500.0
2007-05-18 14:30:00,63.84,63.9,63.82,63.86,27400.0,43.2869,43.3276,43.2734,43.3005,27400.0
2007-05-18 14:40:00,63.84,63.85,63.76,63.81,23700.0,43.2869,43.2937,43.2327,43.2666,23700.0
2007-05-18 14:50:00,63.81,63.92,63.81,63.88,24700.0,43.2666,43.3412,43.2666,43.3141,24700.0
2007-05-18 15:00:00,63.88,63.9,63.82,63.86,27200.0,43.3141,43.3276,43.2734,43.3005,27200.0
2007-05-18 15:10:00,63.88,63.94,63.82,63.88,33400.0,43.3141,43.3547,43.2734,43.3141,33400.0
2007-05-18 15:20:00,63.9,63.97,63.89,63.89,13500.0,43.3276,43.3751,43.3208,43.3208,13500.0
2007-05-18 15:30:00,63.89,63.89,63.75,63.79,29800.0,43.3208,43.3208,43.2259,43.253,29800.0
2007-05-18 15:40:00,63.8,63.84,63.74,63.75,20400.0,43.2598,43.2869,43.2191,43.2259,20400.0
2007-05-18 15:50:00,63.75,63.8,63.73,63.78,34800.0,43.2259,43.2598,43.2123,43.2463,34800.0
2007-05-21 09:30:00,63.9,63.99,63.75,63.96,18700.0,43.3276,43.3886,43.2259,43.3683,18700.0
2007-05-21 09:40:00,63.97,63.97,63.79,63.92,29800.0,43.3751,43.3751,43.253,43.3412,29800.0
2007-05-21 09:50:00,63.92,63.92,63.87,63.87,10000.0,43.3412,43.3412,43.3073,43.3073,10000.0
2007-05-21 10:00:00,63.87,63.92,63.87,63.89,38100.0,43.3073,43.3412,43.3073,43.3208,38100.0
2007-05-21 10:10:00,63.89,63.93,63.72,63.73,13300.0,43.3208,43.348,43.2056,43.2123,13300.0
2007-05-21 10:20:00,63.73,63.9,63.7,63.86,7900.0,43.2123,43.3276,43.192,43.3005,7900.0
2007-05-21 10:30:00,63.86,63.96,63.85,63.91,6600.0,43.3005,43.3683,43.2937,43.3344,6600.0
2007-05-21 10:40:00,63.93,64.17,63.9,64.17,17000.0,43.348,43.5107,43.3276,43.5107,17000.0
2007-05-21 10:50:00,64.16,64.16,64.08,64.09,7500.0,43.5039,43.5039,43.4497,43.4564,7500.0
2007-05-21 11:00:00,64.06,64.09,63.99,64.06,16400.0,43.4361,43.4564,43.3886,43.4361,16400.0
2007-05-21 11:10:00,64.06,64.06,64.03,64.04,18800.0,43.4361,43.4361,43.4158,43.4225,18800.0
2007-05-21 11:20:00,64.04,64.09,64.04,64.05,7000.0,43.4225,43.4564,43.4225,43.4293,7000.0
2007-05-21 11:30:00,64.05,64.06,64.01,64.06,9000.0,43.4293,43.4361,43.4022,43.4361,9000.0
2007-05-21 11:40:00,64.03,64.05,64.01,64.01,13500.0,43.4158,43.4293,43.4022,43.4022,13500.0
2007-05-21 11:50:00,64.02,64.12,64.02,64.05,19600.0,43.409,43.4768,43.409,43.4293,19600.0
2007-05-21 12:00:00,64.06,64.21,64.03,64.21,14200.0,43.4361,43.5378,43.4158,43.5378,14200.0
2007-05-21 12:10:00,64.22,64.23,64.14,64.2,24000.0,43.5446,43.5514,43.4903,43.531,24000.0
2007-05-21 12:20:00,64.21,64.23,64.16,64.17,20700.0,43.5378,43.5514,43.5039,43.5107,20700.0
2007-05-21 12:30:00,64.19,64.21,64.17,64.19,16100.0,43.5243,43.5378,43.5107,43.5243,16100.0
2007-05-21 12:40:00,64.19,64.2,64.14,64.15,35800.0,43.5243,43.531,43.4903,43.4971,35800.0
2007-05-21 12:50:00,64.13,64.17,64.08,64.09,20100.0,43.4836,43.5107,43.4497,43.4564,20100.0
2007-05-21 13:00:00,64.09,64.14,64.09,64.14,4100.0,43.4564,43.4903,43.4564,43.4903,4100.0
2007-05-21 13:10:00,64.15,64.17,64.12,64.15,6200.0,43.4971,43.5107,43.4768,43.4971,6200.0
2007-05-21 13:20:00,64.17,64.18,64.15,64.17,4300.0,43.5107,43.5175,43.4971,43.5107,4300.0
2007-05-21 13:30:00,64.17,64.17,64.08,64.08,9100.0,43.5107,43.5107,43.4497,43.4497,9100.0
2007-05-21 13:40:00,64.08,64.11,64.04,64.11,10300.0,43.4497,43.47,43.4225,43.47,10300.0
2007-05-21 13:50:00,64.11,64.11,64.1,64.1,7400.0,43.47,43.47,43.4632,43.4632,7400.0
2007-05-21 14:00:00,64.1,64.14,64.08,64.13,11700.0,43.4632,43.4903,43.4497,43.4836,11700.0
2007-05-21 14:10:00,64.13,64.17,64.12,64.17,10900.0,43.4836,43.5107,43.4768,43.5107,10900.0
2007-05-21 14:20:00,64.18,64.18,64.15,64.15,11400.0,43.5175,43.5175,43.4971,43.4971,11400.0
2007-05-21 14:30:00,64.15,64.2,64.14,64.2,9700.0,43.4971,43.531,43.4903,43.531,9700.0
2007-05-21 14:40:00,64.19,64.27,64.19,64.27,13400.0,43.5243,43.5785,43.5243,43.5785,13400.0
2007-05-21 14:50:00,64.27,64.3,64.15,64.2,16400.0,43.5785,43.5988,43.4971,43.531,16400.0
2007-05-21 15:00:00,64.22,64.22,64.07,64.14,27800.0,43.5446,43.5446,43.4429,43.4903,27800.0
2007-05-21 15:10:00,64.14,64.2,64.12,64.18,33700.0,43.4903,43.531,43.4768,43.5175,33700.0
2007-05-21 15:20:00,64.17,64.18,64.03,64.04,50200.0,43.5107,43.5175,43.4158,43.4225,50200.0
2007-05-21 15:30:00,64.05,64.2,64.04,64.2,44700.0,43.4293,43.531,43.4225,43.531,44700.0
2007-05-21 15:40:00,64.21,64.27,64.19,64.24,36200.0,43.5378,43.5785,43.5243,43.5582,36200.0
2007-05-21 15:50:00,64.23,64.25,64.15,64.21,38800.0,43.5514,43.5649,43.4971,43.5378,38800.0
2007-05-22 09:30:00,64.35,64.37,64.21,64.34,16000.0,43.6327,43.6463,43.5378,43.626,16000.0
2007-05-22 09:40:00,64.33,64.43,64.31,64.32,11300.0,43.6192,43.687,43.6056,43.6124,11300.0
2007-05-22 09:50:00,64.35,64.37,64.24,64.3,11600.0,43.6327,43.6463,43.5582,43.5988,11600.0
2007-05-22 10:00:00,64.32,64.4,64.26,64.32,14700.0,43.6124,43.6666,43.5717,43.6124,14700.0
2007-05-22 10:10:00,64.28,64.37,64.27,64.3,13400.0,43.5853,43.6463,43.5785,43.5988,13400.0
2007-05-22 10:20:00,64.28,64.36,64.22,64.36,17700.0,43.5853,43.6395,43.5446,43.6395,17700.0
2007-05-22 10:30:00,64.37,64.43,64.3,64.32,29800.0,43.6463,43.687,43.5988,43.6124,29800.0
2007-05-22 10:40:00,64.32,64.37,64.24,64.35,29900.0,43.6124,43.6463,43.5582,43.6327,29900.0
2007-05-22 10:50:00,64.37,64.44,64.28,64.3,17500.0,43.6463,43.6938,43.5853,43.5988,17500.0
2007-05-22 11:00:00,64.29,64.33,64.27,64.3,27100.0,43.5921,43.6192,43.5785,43.5988,27100.0
2007-05-22 11:10:00,64.3,64.36,64.19,64.19,27700.0,43.5988,43.6395,43.5243,43.5243,27700.0
2007-05-22 11:20:00,64.21,64.33,64.18,64.33,21400.0,43.5378,43.6192,43.5175,43.6192,21400.0
2007-05-22 11:30:00,64.33,64.4,64.33,64.4,16500.0,43.6192,43.6666,43.6192,43.6666,16500.0
2007-05-22 11:40:00,64.4,64.42,64.38,64.39,15200.0,43.6666,43.6802,43.6531,43.6599,15200.0
2007-05-22 11:50:00,64.38,64.38,64.29,64.29,22600.0,43.6531,43.6531,43.5921,43.5921,22600.0
2007-05-22 12:00:00,64.3,64.31,64.27,64.28,33100.0,43.5988,43.6056,43.5785,43.5853,33100.0
2007-05-22 12:10:00,64.28,64.29,64.23,64.24,24100.0,43.5853,43.5921,43.5514,43.5582,24100.0
2007-05-22 12:20:00,64.24,64.27,64.22,64.22,27600.0,43.5582,43.5785,43.5446,43.5446,27600.0
2007-05-22 12:30:00,64.22,64.26,64.22,64.22,44200.0,43.5446,43.5717,43.5446,43.5446,44200.0
2007-05-22 12:40:00,64.22,64.3,64.22,64.3,40700.0,43.5446,43.5988,43.5446,43.5988,40700.0
2007-05-22 12:50:00,64.29,64.45,64.29,64.44,13800.0,43.5921,43.7005,43.5921,43.6938,13800.0
2007-05-22 13:00:00,64.42,64.44,64.4,64.42,12800.0,43.6802,43.6938,43.6666,43.6802,12800.0
2007-05-22 13:10:00,64.42,64.42,64.3,64.31,13100.0,43.6802,43.6802,43.5988,43.6056,13100.0
2007-05-22 13:20:00,64.3,64.39,64.3,64.38,12400.0,43.5988,43.6599,43.5988,43.6531,12400.0
2007-05-22 13:30:00,64.39,64.51,64.39,64.49,20300.0,43.6599,43.7412,43.6599,43.7277,20300.0
2007-05-22 13:40:00,64.49,64.5,64.47,64.5,18000.0,43.7277,43.7344,43.7141,43.7344,18000.0
2007-05-22 13:50:00,64.5,64.59,64.5,64.51,31600.0,43.7344,43.7955,43.7344,43.7412,31600.0
2007-05-22 14:00:00,64.52,64.65,64.51,64.64,9900.0,43.748,43.8362,43.7412,43.8294,9900.0
2007-05-22 14:10:00,64.64,64.72,64.6,64.6,35700.0,43.8294,43.8836,43.8023,43.8023,35700.0
2007-05-22 14:20:00,64.63,64.65,64.59,64.65,9100.0,43.8226,43.8362,43.7955,43.8362,9100.0
2007-05-22 14:30:00,64.65,64.73,64.64,64.64,25300.0,43.8362,43.8904,43.8294,43.8294,25300.0
2007-05-22 14:40:00,64.62,64.64,64.55,64.59,16600.0,43.8158,43.8294,43.7684,43.7955,16600.0
2007-05-22 14:50:00,64.59,64.59,64.47,64.47,32400.0,43.7955,43.7955,43.7141,43.7141,32400.0
2007-05-22 15:00:00,64.46,64.5,64.43,64.47,45200.0,43.7073,43.7344,43.687,43.7141,45200.0
2007-05-22 15:10:00,64.47,64.47,64.31,64.35,20000.0,43.7141,43.7141,43.6056,43.6327,20000.0
2007-05-22 15:20:00,64.35,64.37,64.3,64.34,52100.0,43.6327,43.6463,43.5988,43.626,52100.0
2007-05-22 15:30:00,64.35,64.36,64.28,64.36,51200.0,43.6327,43.6395,43.5853,43.6395,51200.0
2007-05-22 15:40:00,64.36,64.45,64.33,64.34,25400.0,43.6395,43.7005,43.6192,43.626,25400.0
2007-05-22 15:50:00,64.32,64.37,64.26,64.32,56900.0,43.6124,43.6463,43.5717,43.6124,56900.0
2007-05-23 09:30:00,64.17,64.26,63.87,64.03,56200.0,43.5107,43.5717,43.3073,43.4158,56200.0
2007-05-23 09:40:00,64.07,64.34,64.06,64.26,36200.0,43.4429,43.626,43.4361,43.5717,36200.0
2007-05-23 09:50:00,64.26,65.56,64.25,65.36,389800.0,43.5717,44.4532,43.5649,44.3176,389800.0
2007-05-23 10:00:00,65.36,66.6,65.35,66.42,219600.0,44.3176,45.1584,44.3108,45.0363,219600.0
2007-05-23 10:10:00,66.41,66.62,66.2,66.31,181300.0,45.0295,45.1719,44.8871,44.9617,181300.0
2007-05-23 10:20:00,66.32,66.35,66.05,66.24,74900.0,44.9685,44.9888,44.7854,44.9143,74900.0
2007-05-23 10:30:00,66.24,66.24,65.88,65.99,442900.0,44.9143,44.9143,44.6702,44.7447,442900.0
2007-05-23 10:40:00,65.99,66.05,65.85,65.91,123000.0,44.7447,44.7854,44.6498,44.6905,123000.0
2007-05-23 10:50:00,65.93,65.99,65.88,65.89,85800.0,44.7041,44.7447,44.6702,44.6769,85800.0
2007-05-23 11:00:00,65.88,65.89,65.59,65.74,53900.0,44.6702,44.6769,44.4735,44.5752,53900.0
2007-05-23 11:10:00,65.74,66.0,65.62,65.94,84500.0,44.5752,44.7515,44.4939,44.7108,84500.0
2007-05-23 11:20:00,65.94,65.96,65.64,65.92,33800.0,44.7108,44.7244,44.5074,44.6973,33800.0
2007-05-23 11:30:00,65.92,65.92,65.67,65.74,39600.0,44.6973,44.6973,44.5278,44.5752,39600.0
2007-05-23 11:40:00,65.73,65.94,65.73,65.92,31400.0,44.5685,44.7108,44.5685,44.6973,31400.0
2007-05-23 11:50:00,65.93,66.13,65.87,65.94,319100.0,44.7041,44.8397,44.6634,44.7108,319100.0
2007-05-23 12:00:00,65.88,65.99,65.85,65.99,29700.0,44.6702,44.7447,44.6498,44.7447,29700.0
2007-05-23 12:10:00,66.0,66.14,65.93,65.99,52700.0,44.7515,44.8465,44.7041,44.7447,52700.0
2007-05-23 12:20:00,65.98,66.08,65.9,65.94,37300.0,44.738,44.8058,44.6837,44.7108,37300.0
2007-05-23 12:30:00,65.93,65.94,65.62,65.68,42700.0,44.7041,44.7108,44.4939,44.5346,42700.0
2007-05-23 12:40:00,65.67,65.9,65.67,65.87,18700.0,44.5278,44.6837,44.5278,44.6634,18700.0
2007-05-23 12:50:00,65.88,66.0,65.87,66.0,23900.0,44.6702,44.7515,44.6634,44.7515,23900.0
2007-05-23 13:00:00,66.0,66.05,65.91,66.0,54500.0,44.7515,44.7854,44.6905,44.7515,54500.0
2007-05-23 13:10:00,66.0,66.0,65.91,66.0,15700.0,44.7515,44.7515,44.6905,44.7515,15700.0
2007-05-23 13:20:00,66.0,66.01,65.96,65.97,24600.0,44.7515,44.7583,44.7244,44.7312,24600.0
2007-05-23 13:30:00,65.97,65.99,65.9,65.92,15300.0,44.7312,44.7447,44.6837,44.6973,15300.0
2007-05-23 13:40:00,65.91,65.96,65.88,65.92,36900.0,44.6905,44.7244,44.6702,44.6973,36900.0
2007-05-23 13:50:00,65.91,65.98,65.9,65.91,24000.0,44.6905,44.738,44.6837,44.6905,24000.0
2007-05-23 14:00:00,65.91,65.97,65.78,65.85,39300.0,44.6905,44.7312,44.6024,44.6498,39300.0
2007-05-23 14:10:00,65.84,65.85,65.65,65.78,21100.0,44.643,44.6498,44.5142,44.6024,21100.0
2007-05-23 14:20:00,65.79,65.87,65.55,65.75,61400.0,44.6091,44.6634,44.4464,44.582,61400.0
2007-05-23 14:30:00,65.76,65.83,65.72,65.77,24300.0,44.5888,44.6363,44.5617,44.5956,24300.0
2007-05-23 14:40:00,65.77,65.93,65.72,65.83,70200.0,44.5956,44.7041,44.5617,44.6363,70200.0
2007-05-23 14:50:00,65.83,65.9,65.75,65.8,45500.0,44.6363,44.6837,44.582,44.6159,45500.0
2007-05-23 15:00:00,65.8,65.85,65.75,65.85,34000.0,44.6159,44.6498,44.582,44.6498,34000.0
2007-05-23 15:10:00,65.85,65.98,65.77,65.97,45100.0,44.6498,44.738,44.5956,44.7312,45100.0
2007-05-23 15:20:00,65.97,66.05,65.87,65.89,48800.0,44.7312,44.7854,44.6634,44.6769,48800.0
2007-05-23 15:30:00,65.88,66.02,65.88,66.0,62000.0,44.6702,44.7651,44.6702,44.7515,62000.0
2007-05-23 15:40:00,66.0,66.03,65.86,66.0,113000.0,44.7515,44.7719,44.6566,44.7515,113000.0
2007-05-23 15:50:00,66.0,66.05,65.98,66.04,162100.0,44.7515,44.7854,44.738,44.7787,162100.0
2007-05-24 09:30:00,66.07,66.89,66.07,66.88,75200.0,44.799,45.355,44.799,45.3482,75200.0
2007-05-24 09:40:00,66.82,66.82,66.44,66.75,29000.0,45.3075,45.3075,45.0499,45.2601,29000.0
2007-05-24 09:50:00,66.75,66.86,66.62,66.68,59100.0,45.2601,45.3347,45.1719,45.2126,59100.0
2007-05-24 10:00:00,66.69,66.79,66.56,66.57,67900.0,45.2194,45.2872,45.1312,45.138,67900.0
2007-05-24 10:10:00,66.58,66.71,66.5,66.51,168200.0,45.1448,45.2329,45.0906,45.0973,168200.0
2007-05-24 10:20:00,66.52,66.81,66.48,66.81,31700.0,45.1041,45.3008,45.077,45.3008,31700.0
2007-05-24 10:30:00,66.8,66.8,66.52,66.57,46800.0,45.294,45.294,45.1041,45.138,46800.0
2007-05-24 10:40:00,66.57,66.68,66.5,66.65,87800.0,45.138,45.2126,45.0906,45.1923,87800.0
2007-05-24 10:50:00,66.66,66.67,66.41,66.43,36600.0,45.199,45.2058,45.0295,45.0431,36600.0
2007-05-24 11:00:00,66.46,66.58,66.39,66.58,21500.0,45.0634,45.1448,45.016,45.1448,21500.0
2007-05-24 11:10:00,66.58,66.58,66.16,66.29,150400.0,45.1448,45.1448,44.86,44.9482,150400.0
2007-05-24 11:20:00,66.28,66.41,66.2,66.35,58500.0,44.9414,45.0295,44.8871,44.9888,58500.0
2007-05-24 11:30:00,66.35,66.53,66.32,66.42,56000.0,44.9888,45.1109,44.9685,45.0363,56000.0
2007-05-24 11:40:00,66.41,66.64,66.3,66.59,43200.0,45.0295,45.1855,44.9549,45.1516,43200.0
2007-05-24 11:50:00,66.59,66.6,66.54,66.54,24800.0,45.1516,45.1584,45.1177,45.1177,24800.0
2007-05-24 12:00:00,66.53,66.56,66.42,66.56,25100.0,45.1109,45.1312,45.0363,45.1312,25100.0
2007-05-24 12:10:00,66.55,66.57,66.43,66.43,51800.0,45.1245,45.138,45.0431,45.0431,51800.0
2007-05-24 12:20:00,66.43,66.54,66.35,66.46,40000.0,45.0431,45.1177,44.9888,45.0634,40000.0
2007-05-24 12:30:00,66.46,66.49,66.15,66.19,51500.0,45.0634,45.0838,44.8532,44.8804,51500.0
2007-05-24 12:40:00,66.19,66.27,66.14,66.26,33300.0,44.8804,44.9346,44.8465,44.9278,33300.0
2007-05-24 12:50:00,66.26,66.32,66.15,66.25,38700.0,44.9278,44.9685,44.8532,44.921,38700.0
2007-05-24 13:00:00,66.26,66.26,66.0,66.0,28300.0,44.9278,44.9278,44.7515,44.7515,28300.0
2007-05-24 13:10:00,66.01,66.27,66.0,66.26,33600.0,44.7583,44.9346,44.7515,44.9278,33600.0
2007-05-24 13:20:00,66.25,66.34,66.25,66.3,38300.0,44.921,44.9821,44.921,44.9549,38300.0
2007-05-24 13:30:00,66.3,66.33,66.13,66.18,27400.0,44.9549,44.9753,44.8397,44.8736,27400.0
2007-05-24 13:40:00,66.18,66.5,66.18,66.4,49000.0,44.8736,45.0906,44.8736,45.0228,49000.0
2007-05-24 13:50:00,66.4,66.43,66.3,66.43,38000.0,45.0228,45.0431,44.9549,45.0431,38000.0
2007-05-24 14:00:00,66.45,66.45,66.2,66.25,26400.0,45.0567,45.0567,44.8871,44.921,26400.0
2007-05-24 14:10:00,66.26,66.33,66.23,66.33,50800.0,44.9278,44.9753,44.9075,44.9753,50800.0
2007-05-24 14:20:00,66.33,66.44,66.31,66.37,20900.0,44.9753,45.0499,44.9617,45.0024,20900.0
2007-05-24 14:30:00,66.36,66.36,66.1,66.1,16300.0,44.9956,44.9956,44.8193,44.8193,16300.0
2007-05-24 14:40:00,66.08,66.16,65.99,66.15,63800.0,44.8058,44.86,44.7447,44.8532,63800.0
2007-05-24 14:50:00,66.14,66.14,66.0,66.04,41900.0,44.8465,44.8465,44.7515,44.7787,41900.0
2007-05-24 15:00:00,66.04,66.15,65.95,66.1,41700.0,44.7787,44.8532,44.7176,44.8193,41700.0
2007-05-24 15:10:00,66.12,66.13,65.96,66.07,53500.0,44.8329,44.8397,44.7244,44.799,53500.0
2007-05-24 15:20:00,66.05,66.12,66.01,66.07,27600.0,44.7854,44.8329,44.7583,44.799,27600.0
2007-05-24 15:30:00,66.08,66.13,66.0,66.01,48000.0,44.8058,44.8397,44.7515,44.7583,48000.0
2007-05-24 15:40:00,66.01,66.16,66.0,66.14,76800.0,44.7583,44.86,44.7515,44.8465,76800.0
2007-05-24 15:50:00,66.15,66.15,65.71,65.92,239300.0,44.8532,44.8532,44.5549,44.6973,239300.0
2007-05-25 09:30:00,65.9,66.07,65.5,65.8,40200.0,44.6837,44.799,44.4125,44.6159,40200.0
2007-05-25 09:40:00,65.8,66.48,65.8,66.39,52300.0,44.6159,45.077,44.6159,45.016,52300.0
2007-05-25 09:50:00,66.35,66.37,66.1,66.36,26700.0,44.9888,45.0024,44.8193,44.9956,26700.0
2007-05-25 10:00:00,66.33,66.55,66.22,66.54,35000.0,44.9753,45.1245,44.9007,45.1177,35000.0
2007-05-25 10:10:00,66.55,66.73,66.55,66.56,26500.0,45.1245,45.2465,45.1245,45.1312,26500.0
2007-05-25 10:20:00,66.56,66.63,66.42,66.45,17100.0,45.1312,45.1787,45.0363,45.0567,17100.0
2007-05-25 10:30:00,66.47,66.67,66.47,66.67,27800.0,45.0702,45.2058,45.0702,45.2058,27800.0
2007-05-25 10:40:00,66.67,66.67,66.53,66.53,34600.0,45.2058,45.2058,45.1109,45.1109,34600.0
2007-05-25 10:50:00,66.54,66.59,66.5,66.53,25200.0,45.1177,45.1516,45.0906,45.1109,25200.0
2007-05-25 11:00:00,66.55,66.56,66.4,66.47,21600.0,45.1245,45.1312,45.0228,45.0702,21600.0
2007-05-25 11:10:00,66.46,66.49,66.39,66.46,19800.0,45.0634,45.0838,45.016,45.0634,19800.0
2007-05-25 11:20:00,66.47,66.47,66.23,66.26,20400.0,45.0702,45.0702,44.9075,44.9278,20400.0
2007-05-25 11:30:00,66.26,66.36,66.23,66.36,21100.0,44.9278,44.9956,44.9075,44.9956,21100.0
2007-05-25 11:40:00,66.36,66.45,66.25,66.25,14100.0,44.9956,45.0567,44.921,44.921,14100.0
2007-05-25 11:50:00,66.26,66.36,66.26,66.31,10400.0,44.9278,44.9956,44.9278,44.9617,10400.0
2007-05-25 12:00:00,66.31,66.31,66.13,66.13,10900.0,44.9617,44.9617,44.8397,44.8397,10900.0
2007-05-25 12:10:00,66.11,66.13,65.98,66.09,27400.0,44.8261,44.8397,44.738,44.8126,27400.0
2007-05-25 12:20:00,66.09,66.09,65.91,66.03,15000.0,44.8126,44.8126,44.6905,44.7719,15000.0
2007-05-25 12:30:00,66.0,66.09,65.94,66.06,20800.0,44.7515,44.8126,44.7108,44.7922,20800.0
2007-05-25 12:40:00,66.04,66.09,66.0,66.09,21500.0,44.7787,44.8126,44.7515,44.8126,21500.0
2007-05-25 12:50:00,66.08,66.08,65.97,65.97,7800.0,44.8058,44.8058,44.7312,44.7312,7800.0
2007-05-25 13:00:00,65.97,66.13,65.97,66.06,51500.0,44.7312,44.8397,44.7312,44.7922,51500.0
2007-05-25 13:10:00,66.09,66.09,66.05,66.08,20500.0,44.8126,44.8126,44.7854,44.8058,20500.0
2007-05-25 13:20:00,66.07,66.07,66.04,66.05,8400.0,44.799,44.799,44.7787,44.7854,8400.0
2007-05-25 13:30:00,66.05,66.06,66.0,66.03,12100.0,44.7854,44.7922,44.7515,44.7719,12100.0
2007-05-25 13:40:00,66.05,66.09,65.98,66.09,18600.0,44.7854,44.8126,44.738,44.8126,18600.0
2007-05-25 13:50:00,66.07,66.08,65.97,66.08,14300.0,44.799,44.8058,44.7312,44.8058,14300.0
2007-05-25 14:00:00,66.07,66.17,66.04,66.09,24200.0,44.799,44.8668,44.7787,44.8126,24200.0
2007-05-25 14:10:00,66.09,66.18,66.04,66.11,12500.0,44.8126,44.8736,44.7787,44.8261,12500.0
2007-05-25 14:20:00,66.11,66.17,66.06,66.11,15000.0,44.8261,44.8668,44.7922,44.8261,15000.0
2007-05-25 14:30:00,66.11,66.15,66.02,66.15,24200.0,44.8261,44.8532,44.7651,44.8532,24200.0
2007-05-25 14:40:00,66.14,66.18,66.12,66.15,29000.0,44.8465,44.8736,44.8329,44.8532,29000.0
2007-05-25 14:50:00,66.14,66.15,66.06,66.1,18100.0,44.8465,44.8532,44.7922,44.8193,18100.0
2007-05-25 15:00:00,66.09,66.16,66.08,66.16,13900.0,44.8126,44.86,44.8058,44.86,13900.0
2007-05-25 15:10:00,66.16,66.22,66.15,66.18,19000.0,44.86,44.9007,44.8532,44.8736,19000.0
2007-05-25 15:20:00,66.18,66.21,66.12,66.18,20800.0,44.8736,44.8939,44.8329,44.8736,20800.0
2007-05-25 15:30:00,66.18,66.24,66.14,66.18,17900.0,44.8736,44.9143,44.8465,44.8736,17900.0
2007-05-25 15:40:00,66.17,66.26,66.15,66.19,17100.0,44.8668,44.9278,44.8532,44.8804,17100.0
2007-05-25 15:50:00,66.2,66.27,66.19,66.2,27900.0,44.8871,44.9346,44.8804,44.8871,27900.0
2007-05-29 09:30:00,66.44,66.72,66.39,66.72,19100.0,45.0499,45.2397,45.016,45.2397,19100.0
2007-05-29 09:40:00,66.69,66.82,66.55,66.81,19300.0,45.2194,45.3075,45.1245,45.3008,19300.0
2007-05-29 09:50:00,66.79,66.89,66.68,66.89,23300.0,45.2872,45.355,45.2126,45.355,23300.0
2007-05-29 10:00:00,66.89,66.89,66.46,66.75,35500.0,45.355,45.355,45.0634,45.2601,35500.0
2007-05-29 10:10:00,66.79,66.81,66.7,66.8,9200.0,45.2872,45.3008,45.2262,45.294,9200.0
2007-05-29 10:20:00,66.78,66.8,66.63,66.69,9600.0,45.2804,45.294,45.1787,45.2194,9600.0
2007-05-29 10:30:00,66.69,66.74,66.54,66.72,21100.0,45.2194,45.2533,45.1177,45.2397,21100.0
2007-05-29 10:40:00,66.72,66.74,66.61,66.72,15900.0,45.2397,45.2533,45.1651,45.2397,15900.0
2007-05-29 10:50:00,66.71,66.74,66.55,66.63,19600.0,45.2329,45.2533,45.1245,45.1787,19600.0
2007-05-29 11:00:00,66.64,66.7,66.48,66.57,18400.0,45.1855,45.2262,45.077,45.138,18400.0
2007-05-29 11:10:00,66.58,66.72,66.58,66.66,31300.0,45.1448,45.2397,45.1448,45.199,31300.0
2007-05-29 11:20:00,66.68,66.8,66.64,66.8,16600.0,45.2126,45.294,45.1855,45.294,16600.0
2007-05-29 11:30:00,66.79,66.9,66.76,66.8,18800.0,45.2872,45.3618,45.2668,45.294,18800.0
2007-05-29 11:40:00,66.82,66.82,66.65,66.65,7700.0,45.3075,45.3075,45.1923,45.1923,7700.0
2007-05-29 11:50:00,66.64,66.67,66.45,66.45,10000.0,45.1855,45.2058,45.0567,45.0567,10000.0
2007-05-29 12:00:00,66.46,66.53,66.39,66.49,26200.0,45.0634,45.1109,45.016,45.0838,26200.0
2007-05-29 12:10:00,66.47,66.47,66.25,66.34,23000.0,45.0702,45.0702,44.921,44.9821,23000.0
2007-05-29 12:20:00,66.34,66.41,66.17,66.21,13500.0,44.9821,45.0295,44.8668,44.8939,13500.0
2007-05-29 12:30:00,66.2,66.43,66.17,66.39,25700.0,44.8871,45.0431,44.8668,45.016,25700.0
2007-05-29 12:40:00,66.42,66.61,66.4,66.61,39500.0,45.0363,45.1651,45.0228,45.1651,39500.0
2007-05-29 12:50:00,66.61,66.67,66.58,66.65,21200.0,45.1651,45.2058,45.1448,45.1923,21200.0
2007-05-29 13:00:00,66.62,66.65,66.55,66.65,12100.0,45.1719,45.1923,45.1245,45.1923,12100.0
2007-05-29 13:10:00,66.64,66.7,66.58,66.59,12000.0,45.1855,45.2262,45.1448,45.1516,12000.0
2007-05-29 13:20:00,66.56,66.57,66.35,66.52,16500.0,45.1312,45.138,44.9888,45.1041,16500.0
2007-05-29 13:30:00,66.51,66.52,66.23,66.25,10900.0,45.0973,45.1041,44.9075,44.921,10900.0
2007-05-29 13:40:00,66.25,66.3,66.19,66.3,9700.0,44.921,44.9549,44.8804,44.9549,9700.0
2007-05-29 13:50:00,66.3,66.47,66.29,66.44,13800.0,44.9549,45.0702,44.9482,45.0499,13800.0
2007-05-29 14:00:00,66.46,66.5,66.31,66.48,12700.0,45.0634,45.0906,44.9617,45.077,12700.0
2007-05-29 14:10:00,66.49,66.5,66.39,66.43,12900.0,45.0838,45.0906,45.016,45.0431,12900.0
2007-05-29 14:20:00,66.43,66.49,66.4,66.43,22300.0,45.0431,45.0838,45.0228,45.0431,22300.0
2007-05-29 14:30:00,66.42,66.5,66.35,66.45,27500.0,45.0363,45.0906,44.9888,45.0567,27500.0
2007-05-29 14:40:00,66.45,66.6,66.45,66.58,19800.0,45.0567,45.1584,45.0567,45.1448,19800.0
2007-05-29 14:50:00,66.56,66.58,66.48,66.52,13700.0,45.1312,45.1448,45.077,45.1041,13700.0
2007-05-29 15:00:00,66.52,66.58,66.5,66.51,11400.0,45.1041,45.1448,45.0906,45.0973,11400.0
2007-05-29 15:10:00,66.52,66.68,66.49,66.65,18000.0,45.1041,45.2126,45.0838,45.1923,18000.0
2007-05-29 15:20:00,66.64,66.75,66.59,66.71,28500.0,45.1855,45.2601,45.1516,45.2329,28500.0
2007-05-29 15:30:00,66.71,66.73,66.59,66.67,25100.0,45.2329,45.2465,45.1516,45.2058,25100.0
2007-05-29 15:40:00,66.67,66.77,66.65,66.7,16100.0,45.2058,45.2736,45.1923,45.2262,16100.0
2007-05-29 15:50:00,66.7,66.75,66.65,66.72,35400.0,45.2262,45.2601,45.1923,45.2397,35400.0
2007-05-30 09:30:00,66.35,66.6,66.25,66.6,26400.0,44.9888,45.1584,44.921,45.1584,26400.0
2007-05-30 09:40:00,66.58,66.69,66.47,66.52,24000.0,45.1448,45.2194,45.0702,45.1041,24000.0
2007-05-30 09:50:00,66.52,66.65,66.45,66.64,19500.0,45.1041,45.1923,45.0567,45.1855,19500.0
2007-05-30 10:00:00,66.61,66.62,66.45,66.6,19000.0,45.1651,45.1719,45.0567,45.1584,19000.0
2007-05-30 10:10:00,66.6,66.79,66.51,66.72,12800.0,45.1584,45.2872,45.0973,45.2397,12800.0
2007-05-30 10:20:00,66.72,66.72,66.56,66.62,11000.0,45.2397,45.2397,45.1312,45.1719,11000.0
2007-05-30 10:30:00,66.59,66.65,66.45,66.65,21600.0,45.1516,45.1923,45.0567,45.1923,21600.0
2007-05-30 10:40:00,66.65,66.97,66.61,66.97,36200.0,45.1923,45.4092,45.1651,45.4092,36200.0
2007-05-30 10:50:00,66.96,66.97,66.82,66.9,18900.0,45.4025,45.4092,45.3075,45.3618,18900.0
2007-05-30 11:00:00,66.86,66.91,66.73,66.75,32400.0,45.3347,45.3686,45.2465,45.2601,32400.0
2007-05-30 11:10:00,66.74,66.76,66.63,66.7,12100.0,45.2533,45.2668,45.1787,45.2262,12100.0
2007-05-30 11:20:00,66.69,66.89,66.68,66.89,25400.0,45.2194,45.355,45.2126,45.355,25400.0
2007-05-30 11:30:00,66.89,66.91,66.78,66.89,13100.0,45.355,45.3686,45.2804,45.355,13100.0
2007-05-30 11:40:00,66.89,66.93,66.86,66.92,9200.0,45.355,45.3821,45.3347,45.3753,9200.0
2007-05-30 11:50:00,66.91,66.96,66.91,66.94,6300.0,45.3686,45.4025,45.3686,45.3889,6300.0
2007-05-30 12:00:00,66.94,66.98,66.92,66.95,10400.0,45.3889,45.416,45.3753,45.3957,10400.0
2007-05-30 12:10:00,66.95,67.2,66.95,67.18,58100.0,45.3957,45.5652,45.3957,45.5516,58100.0
2007-05-30 12:20:00,67.18,67.45,67.18,67.4,35600.0,45.5516,45.7347,45.5516,45.7008,35600.0
2007-05-30 12:30:00,67.42,67.44,67.16,67.16,11900.0,45.7144,45.7279,45.5381,45.5381,11900.0
2007-05-30 12:40:00,67.17,67.43,67.17,67.33,18700.0,45.5449,45.7211,45.5449,45.6533,18700.0
2007-05-30 12:50:00,67.33,67.34,67.16,67.23,16400.0,45.6533,45.6601,45.5381,45.5855,16400.0
2007-05-30 13:00:00,67.19,67.2,67.01,67.01,13900.0,45.5584,45.5652,45.4364,45.4364,13900.0
2007-05-30 13:10:00,67.01,67.09,67.01,67.08,8800.0,45.4364,45.4906,45.4364,45.4838,8800.0
2007-05-30 13:20:00,67.08,67.1,67.04,67.1,9900.0,45.4838,45.4974,45.4567,45.4974,9900.0
2007-05-30 13:30:00,67.09,67.09,66.91,66.91,11300.0,45.4906,45.4906,45.3686,45.3686,11300.0
2007-05-30 13:40:00,66.91,66.95,66.84,66.89,10300.0,45.3686,45.3957,45.3211,45.355,10300.0
2007-05-30 13:50:00,66.89,66.99,66.88,66.99,6400.0,45.355,45.4228,45.3482,45.4228,6400.0
2007-05-30 14:00:00,66.97,67.04,66.65,66.93,25100.0,45.4092,45.4567,45.1923,45.3821,25100.0
2007-05-30 14:10:00,66.93,67.03,66.81,66.91,38900.0,45.3821,45.4499,45.3008,45.3686,38900.0
2007-05-30 14:20:00,66.95,67.2,66.89,67.15,35600.0,45.3957,45.5652,45.355,45.5313,35600.0
2007-05-30 14:30:00,67.2,67.25,67.05,67.16,15700.0,45.5652,45.5991,45.4635,45.5381,15700.0
2007-05-30 14:40:00,67.15,67.24,67.13,67.16,14400.0,45.5313,45.5923,45.5177,45.5381,14400.0
2007-05-30 14:50:00,67.15,67.22,67.15,67.21,18000.0,45.5313,45.5788,45.5313,45.572,18000.0
2007-05-30 15:00:00,67.22,67.27,67.17,67.27,22300.0,45.5788,45.6127,45.5449,45.6127,22300.0
2007-05-30 15:10:00,67.24,67.29,67.21,67.22,21200.0,45.5923,45.6262,45.572,45.5788,21200.0
2007-05-30 15:20:00,67.22,67.45,67.19,67.4,65900.0,45.5788,45.7347,45.5584,45.7008,65900.0
2007-05-30 15:30:00,67.4,67.6,67.4,67.58,50000.0,45.7008,45.8364,45.7008,45.8229,50000.0
2007-05-30 15:40:00,67.58,67.89,67.56,67.85,102100.0,45.8229,46.033,45.8093,46.0059,102100.0
2007-05-30 15:50:00,67.86,67.86,67.77,67.84,71300.0,46.0127,46.0127,45.9517,45.9991,71300.0
2007-05-31 09:30:00,68.08,68.21,67.81,68.2,59200.0,46.1619,46.25,45.9788,46.2432,59200.0
2007-05-31 09:40:00,68.18,68.57,68.14,68.39,50200.0,46.2297,46.4941,46.2026,46.3721,50200.0
2007-05-31 09:50:00,68.39,68.44,68.07,68.07,45400.0,46.3721,46.406,46.1551,46.1551,45400.0
2007-05-31 10:00:00,68.02,68.15,67.9,67.95,42900.0,46.1212,46.2093,46.0398,46.0737,42900.0
2007-05-31 10:10:00,67.96,68.0,67.75,67.78,38800.0,46.0805,46.1076,45.9381,45.9585,38800.0
2007-05-31 10:20:00,67.78,67.97,67.75,67.92,33800.0,45.9585,46.0873,45.9381,46.0534,33800.0
2007-05-31 10:30:00,67.92,68.13,67.91,68.06,26900.0,46.0534,46.1958,46.0466,46.1483,26900.0
2007-05-31 10:40:00,68.06,68.09,67.94,67.95,23900.0,46.1483,46.1687,46.067,46.0737,23900.0
2007-05-31 10:50:00,67.96,68.16,67.96,68.05,15400.0,46.0805,46.2161,46.0805,46.1415,15400.0
2007-05-31 11:00:00,68.05,68.06,67.84,67.9,15600.0,46.1415,46.1483,45.9991,46.0398,15600.0
2007-05-31 11:10:00,67.91,67.95,67.84,67.84,16500.0,46.0466,46.0737,45.9991,45.9991,16500.0
2007-05-31 11:20:00,67.85,67.86,67.78,67.78,15100.0,46.0059,46.0127,45.9585,45.9585,15100.0
2007-05-31 11:30:00,67.79,67.96,67.79,67.89,16500.0,45.9652,46.0805,45.9652,46.033,16500.0
2007-05-31 11:40:00,67.89,67.96,67.84,67.84,15900.0,46.033,46.0805,45.9991,45.9991,15900.0
2007-05-31 11:50:00,67.85,67.96,67.83,67.91,42000.0,46.0059,46.0805,45.9924,46.0466,42000.0
2007-05-31 12:00:00,67.9,67.95,67.88,67.95,12200.0,46.0398,46.0737,46.0263,46.0737,12200.0
2007-05-31 12:10:00,67.95,68.29,67.91,68.29,21300.0,46.0737,46.3043,46.0466,46.3043,21300.0
2007-05-31 12:20:00,68.3,68.31,68.22,68.24,21300.0,46.3111,46.3178,46.2568,46.2704,21300.0
2007-05-31 12:30:00,68.25,68.25,68.09,68.1,11700.0,46.2771,46.2771,46.1687,46.1754,11700.0
2007-05-31 12:40:00,68.09,68.1,68.05,68.06,13600.0,46.1687,46.1754,46.1415,46.1483,13600.0
2007-05-31 12:50:00,68.06,68.2,68.05,68.18,22300.0,46.1483,46.2432,46.1415,46.2297,22300.0
2007-05-31 13:00:00,68.19,68.19,68.04,68.04,12600.0,46.2365,46.2365,46.1348,46.1348,12600.0
2007-05-31 13:10:00,68.07,68.14,68.05,68.11,9300.0,46.1551,46.2026,46.1415,46.1822,9300.0
2007-05-31 13:20:00,68.12,68.12,67.92,67.96,27900.0,46.189,46.189,46.0534,46.0805,27900.0
2007-05-31 13:30:00,67.96,68.0,67.92,67.96,21800.0,46.0805,46.1076,46.0534,46.0805,21800.0
2007-05-31 13:40:00,67.97,68.02,67.88,68.01,15400.0,46.0873,46.1212,46.0263,46.1144,15400.0
2007-05-31 13:50:00,68.02,68.05,67.98,67.99,11800.0,46.1212,46.1415,46.0941,46.1009,11800.0
2007-05-31 14:00:00,67.99,68.18,67.96,68.18,12500.0,46.1009,46.2297,46.0805,46.2297,12500.0
2007-05-31 14:10:00,68.18,68.18,68.06,68.07,13000.0,46.2297,46.2297,46.1483,46.1551,13000.0
2007-05-31 14:20:00,68.07,68.24,68.06,68.11,17300.0,46.1551,46.2704,46.1483,46.1822,17300.0
2007-05-31 14:30:00,68.11,68.24,68.11,68.24,18300.0,46.1822,46.2704,46.1822,46.2704,18300.0
2007-05-31 14:40:00,68.25,68.25,68.15,68.18,20400.0,46.2771,46.2771,46.2093,46.2297,20400.0
2007-05-31 14:50:00,68.19,68.19,68.04,68.04,27700.0,46.2365,46.2365,46.1348,46.1348,27700.0
2007-05-31 15:00:00,68.04,68.11,68.01,68.08,26600.0,46.1348,46.1822,46.1144,46.1619,26600.0
2007-05-31 15:10:00,68.1,68.15,68.08,68.11,22400.0,46.1754,46.2093,46.1619,46.1822,22400.0
2007-05-31 15:20:00,68.1,68.16,68.03,68.05,29200.0,46.1754,46.2161,46.128,46.1415,29200.0
2007-05-31 15:30:00,68.05,68.11,67.96,67.99,93800.0,46.1415,46.1822,46.0805,46.1009,93800.0
2007-05-31 15:40:00,68.0,68.26,67.99,68.21,55900.0,46.1076,46.2839,46.1009,46.25,55900.0
2007-05-31 15:50:00,68.23,68.24,67.93,67.97,164500.0,46.2636,46.2704,46.0602,46.0873,164500.0
2007-06-01 09:30:00,68.05,68.56,68.02,68.48,28700.0,46.1415,46.4873,46.1212,46.4331,28700.0
2007-06-01 09:40:00,68.51,68.53,68.41,68.43,17400.0,46.4534,46.467,46.3856,46.3992,17400.0
2007-06-01 09:50:00,68.43,68.75,68.41,68.61,27600.0,46.3992,46.6162,46.3856,46.5212,27600.0
2007-06-01 10:00:00,68.62,68.86,68.52,68.74,24400.0,46.528,46.6908,46.4602,46.6094,24400.0
2007-06-01 10:10:00,68.75,68.75,68.49,68.7,15200.0,46.6162,46.6162,46.4399,46.5823,15200.0
2007-06-01 10:20:00,68.71,68.71,68.45,68.46,17300.0,46.5891,46.5891,46.4128,46.4195,17300.0
2007-06-01 10:30:00,68.47,68.51,68.37,68.45,18600.0,46.4263,46.4534,46.3585,46.4128,18600.0
2007-06-01 10:40:00,68.46,68.48,68.33,68.48,10800.0,46.4195,46.4331,46.3314,46.4331,10800.0
2007-06-01 10:50:00,68.48,68.55,68.34,68.5,16500.0,46.4331,46.4806,46.3382,46.4467,16500.0
2007-06-01 11:00:00,68.57,68.8,68.57,68.72,14200.0,46.4941,46.6501,46.4941,46.5958,14200.0
2007-06-01 11:10:00,68.73,68.73,68.63,68.68,7000.0,46.6026,46.6026,46.5348,46.5687,7000.0
2007-06-01 11:20:00,68.7,68.71,68.58,68.65,5600.0,46.5823,46.5891,46.5009,46.5484,5600.0
2007-06-01 11:30:00,68.65,68.65,68.48,68.5,10800.0,46.5484,46.5484,46.4331,46.4467,10800.0
2007-06-01 11:40:00,68.51,68.66,68.46,68.57,16900.0,46.4534,46.5552,46.4195,46.4941,16900.0
2007-06-01 11:50:00,68.58,68.62,68.55,68.6,9700.0,46.5009,46.528,46.4806,46.5145,9700.0
2007-06-01 12:00:00,68.62,68.62,68.46,68.47,7800.0,46.528,46.528,46.4195,46.4263,7800.0
2007-06-01 12:10:00,68.47,68.56,68.47,68.54,8400.0,46.4263,46.4873,46.4263,46.4738,8400.0
2007-06-01 12:20:00,68.56,68.56,68.28,68.37,15600.0,46.4873,46.4873,46.2975,46.3585,15600.0
2007-06-01 12:30:00,68.38,68.38,68.25,68.34,10500.0,46.3653,46.3653,46.2771,46.3382,10500.0
2007-06-01 12:40:00,68.36,68.4,68.11,68.17,15500.0,46.3517,46.3789,46.1822,46.2229,15500.0
2007-06-01 12:50:00,68.19,68.36,68.16,68.34,17000.0,46.2365,46.3517,46.2161,46.3382,17000.0
2007-06-01 13:00:00,68.34,68.34,68.21,68.22,14900.0,46.3382,46.3382,46.25,46.2568,14900.0
2007-06-01 13:10:00,68.23,68.31,68.2,68.29,25300.0,46.2636,46.3178,46.2432,46.3043,25300.0
2007-06-01 13:20:00,68.3,68.3,68.19,68.29,8900.0,46.3111,46.3111,46.2365,46.3043,8900.0
2007-06-01 13:30:00,68.29,68.29,68.2,68.24,16200.0,46.3043,46.3043,46.2432,46.2704,16200.0
2007-06-01 13:40:00,68.23,68.26,68.22,68.25,8900.0,46.2636,46.2839,46.2568,46.2771,8900.0
2007-06-01 13:50:00,68.26,68.28,68.17,68.2,8900.0,46.2839,46.2975,46.2229,46.2432,8900.0
2007-06-01 14:00:00,68.2,68.27,68.16,68.17,10000.0,46.2432,46.2907,46.2161,46.2229,10000.0
2007-06-01 14:10:00,68.19,68.24,68.17,68.23,15600.0,46.2365,46.2704,46.2229,46.2636,15600.0
2007-06-01 14:20:00,68.23,68.27,68.12,68.27,10700.0,46.2636,46.2907,46.189,46.2907,10700.0
2007-06-01 14:30:00,68.27,68.27,68.17,68.22,8100.0,46.2907,46.2907,46.2229,46.2568,8100.0
2007-06-01 14:40:00,68.22,68.29,68.22,68.27,9400.0,46.2568,46.3043,46.2568,46.2907,9400.0
2007-06-01 14:50:00,68.27,68.27,68.12,68.13,15900.0,46.2907,46.2907,46.189,46.1958,15900.0
2007-06-01 15:00:00,68.13,68.16,68.09,68.14,22000.0,46.1958,46.2161,46.1687,46.2026,22000.0
2007-06-01 15:10:00,68.15,68.22,68.1,68.19,28800.0,46.2093,46.2568,46.1754,46.2365,28800.0
2007-06-01 15:20:00,68.19,68.2,68.12,68.18,18200.0,46.2365,46.2432,46.189,46.2297,18200.0
2007-06-01 15:30:00,68.18,68.18,68.14,68.15,22500.0,46.2297,46.2297,46.2026,46.2093,22500.0
2007-06-01 15:40:00,68.16,68.22,68.15,68.2,41400.0,46.2161,46.2568,46.2093,46.2432,41400.0
2007-06-01 15:50:00,68.2,68.3,68.16,68.3,64000.0,46.2432,46.3111,46.2161,46.3111,64000.0
2007-06-04 09:30:00,68.05,68.59,67.88,68.33,65600.0,46.1415,46.5077,46.0263,46.3314,65600.0
2007-06-04 09:40:00,68.33,68.46,68.3,68.4,38200.0,46.3314,46.4195,46.3111,46.3789,38200.0
2007-06-04 09:50:00,68.4,68.63,68.37,68.52,37400.0,46.3789,46.5348,46.3585,46.4602,37400.0
2007-06-04 10:00:00,68.53,68.76,68.47,68.74,40900.0,46.467,46.623,46.4263,46.6094,40900.0
2007-06-04 10:10:00,68.69,68.77,68.56,68.6,9100.0,46.5755,46.6297,46.4873,46.5145,9100.0
2007-06-04 10:20:00,68.6,68.6,68.5,68.6,17000.0,46.5145,46.5145,46.4467,46.5145,17000.0
2007-06-04 10:30:00,68.59,68.69,68.55,68.58,20400.0,46.5077,46.5755,46.4806,46.5009,20400.0
2007-06-04 10:40:00,68.58,68.6,68.52,68.54,8600.0,46.5009,46.5145,46.4602,46.4738,8600.0
2007-06-04 10:50:00,68.52,68.6,68.51,68.55,13700.0,46.4602,46.5145,46.4534,46.4806,13700.0
2007-06-04 11:00:00,68.52,68.53,68.46,68.5,9900.0,46.4602,46.467,46.4195,46.4467,9900.0
2007-06-04 11:10:00,68.5,68.5,68.43,68.49,11100.0,46.4467,46.4467,46.3992,46.4399,11100.0
2007-06-04 11:20:00,68.49,68.53,68.43,68.49,14700.0,46.4399,46.467,46.3992,46.4399,14700.0
2007-06-04 11:30:00,68.49,68.53,68.4,68.42,13100.0,46.4399,46.467,46.3789,46.3924,13100.0
2007-06-04 11:40:00,68.42,68.47,68.41,68.47,14900.0,46.3924,46.4263,46.3856,46.4263,14900.0
2007-06-04 11:50:00,68.46,68.46,68.27,68.37,23000.0,46.4195,46.4195,46.2907,46.3585,23000.0
2007-06-04 12:00:00,68.39,68.42,68.26,68.26,10600.0,46.3721,46.3924,46.2839,46.2839,10600.0
2007-06-04 12:10:00,68.26,68.26,68.16,68.26,7800.0,46.2839,46.2839,46.2161,46.2839,7800.0
2007-06-04 12:20:00,68.26,68.27,68.25,68.27,8000.0,46.2839,46.2907,46.2771,46.2907,8000.0
2007-06-04 12:30:00,68.26,68.27,68.21,68.27,9600.0,46.2839,46.2907,46.25,46.2907,9600.0
2007-06-04 12:40:00,68.27,68.27,68.15,68.16,4400.0,46.2907,46.2907,46.2093,46.2161,4400.0
2007-06-04 12:50:00,68.17,68.21,68.1,68.11,17800.0,46.2229,46.25,46.1754,46.1822,17800.0
2007-06-04 13:00:00,68.11,68.11,68.07,68.09,9400.0,46.1822,46.1822,46.1551,46.1687,9400.0
2007-06-04 13:10:00,68.09,68.12,68.05,68.06,5800.0,46.1687,46.189,46.1415,46.1483,5800.0
2007-06-04 13:20:00,68.05,68.09,68.0,68.08,9600.0,46.1415,46.1687,46.1076,46.1619,9600.0
2007-06-04 13:30:00,68.1,68.12,68.01,68.04,21200.0,46.1754,46.189,46.1144,46.1348,21200.0
2007-06-04 13:40:00,68.04,68.05,68.01,68.05,10200.0,46.1348,46.1415,46.1144,46.1415,10200.0
2007-06-04 13:50:00,68.05,68.05,68.03,68.05,6100.0,46.1415,46.1415,46.128,46.1415,6100.0
2007-06-04 14:00:00,68.05,68.3,68.04,68.25,33400.0,46.1415,46.3111,46.1348,46.2771,33400.0
2007-06-04 14:10:00,68.26,68.28,68.16,68.22,8600.0,46.2839,46.2975,46.2161,46.2568,8600.0
2007-06-04 14:20:00,68.22,68.3,68.22,68.25,6900.0,46.2568,46.3111,46.2568,46.2771,6900.0
2007-06-04 14:30:00,68.26,68.3,68.18,68.3,8000.0,46.2839,46.3111,46.2297,46.3111,8000.0
2007-06-04 14:40:00,68.3,68.32,68.25,68.29,11600.0,46.3111,46.3246,46.2771,46.3043,11600.0
2007-06-04 14:50:00,68.29,68.32,68.24,68.25,10500.0,46.3043,46.3246,46.2704,46.2771,10500.0
2007-06-04 15:00:00,68.29,68.47,68.29,68.4,29400.0,46.3043,46.4263,46.3043,46.3789,29400.0
2007-06-04 15:10:00,68.41,68.5,68.39,68.5,22900.0,46.3856,46.4467,46.3721,46.4467,22900.0
2007-06-04 15:20:00,68.5,68.67,68.49,68.59,32500.0,46.4467,46.5619,46.4399,46.5077,32500.0
2007-06-04 15:30:00,68.6,68.68,68.58,68.67,35000.0,46.5145,46.5687,46.5009,46.5619,35000.0
2007-06-04 15:40:00,68.67,68.67,68.57,68.61,37900.0,46.5619,46.5619,46.4941,46.5212,37900.0
2007-06-04 15:50:00,68.61,68.61,68.54,68.59,58700.0,46.5212,46.5212,46.4738,46.5077,58700.0
2007-06-05 09:30:00,68.39,68.56,68.12,68.46,36600.0,46.3721,46.4873,46.189,46.4195,36600.0
2007-06-05 09:40:00,68.53,68.56,68.24,68.42,43400.0,46.467,46.4873,46.2704,46.3924,43400.0
2007-06-05 09:50:00,68.44,68.6,68.31,68.54,27500.0,46.406,46.5145,46.3178,46.4738,27500.0
2007-06-05 10:00:00,68.52,68.87,68.5,68.83,51200.0,46.4602,46.6975,46.4467,46.6704,51200.0
2007-06-05 10:10:00,68.83,68.9,68.62,68.67,15600.0,46.6704,46.7179,46.528,46.5619,15600.0
2007-06-05 10:20:00,68.62,68.63,68.4,68.49,17900.0,46.528,46.5348,46.3789,46.4399,17900.0
2007-06-05 10:30:00,68.51,68.53,68.48,68.5,15400.0,46.4534,46.467,46.4331,46.4467,15400.0
2007-06-05 10:40:00,68.5,68.65,68.4,68.65,16400.0,46.4467,46.5484,46.3789,46.5484,16400.0
2007-06-05 10:50:00,68.66,68.68,68.6,68.66,13100.0,46.5552,46.5687,46.5145,46.5552,13100.0
2007-06-05 11:00:00,68.66,68.67,68.53,68.61,9600.0,46.5552,46.5619,46.467,46.5212,9600.0
2007-06-05 11:10:00,68.6,68.72,68.56,68.56,18300.0,46.5145,46.5958,46.4873,46.4873,18300.0
2007-06-05 11:20:00,68.56,68.68,68.56,68.68,15100.0,46.4873,46.5687,46.4873,46.5687,15100.0
2007-06-05 11:30:00,68.68,68.74,68.59,68.6,14600.0,46.5687,46.6094,46.5077,46.5145,14600.0
2007-06-05 11:40:00,68.61,68.62,68.5,68.57,15200.0,46.5212,46.528,46.4467,46.4941,15200.0
2007-06-05 11:50:00,68.57,68.58,68.43,68.48,13500.0,46.4941,46.5009,46.3992,46.4331,13500.0
2007-06-05 12:00:00,68.45,68.57,68.42,68.53,31900.0,46.4128,46.4941,46.3924,46.467,31900.0
2007-06-05 12:10:00,68.53,68.54,68.38,68.38,15500.0,46.467,46.4738,46.3653,46.3653,15500.0
2007-06-05 12:20:00,68.39,68.43,68.29,68.41,11000.0,46.3721,46.3992,46.3043,46.3856,11000.0
2007-06-05 12:30:00,68.4,68.57,68.4,68.54,10700.0,46.3789,46.4941,46.3789,46.4738,10700.0
2007-06-05 12:40:00,68.51,68.68,68.51,68.64,16800.0,46.4534,46.5687,46.4534,46.5416,16800.0
2007-06-05 12:50:00,68.65,68.69,68.62,68.69,8900.0,46.5484,46.5755,46.528,46.5755,8900.0
2007-06-05 13:00:00,68.66,68.73,68.61,68.73,10200.0,46.5552,46.6026,46.5212,46.6026,10200.0
2007-06-05 13:10:00,68.76,68.81,68.68,68.72,11700.0,46.623,46.6569,46.5687,46.5958,11700.0
2007-06-05 13:20:00,68.69,68.76,68.65,68.68,16900.0,46.5755,46.623,46.5484,46.5687,16900.0
2007-06-05 13:30:00,68.65,68.67,68.54,68.67,12500.0,46.5484,46.5619,46.4738,46.5619,12500.0
2007-06-05 13:40:00,68.65,68.65,68.49,68.58,10300.0,46.5484,46.5484,46.4399,46.5009,10300.0
2007-06-05 13:50:00,68.58,68.62,68.5,68.5,21200.0,46.5009,46.528,46.4467,46.4467,21200.0
2007-06-05 14:00:00,68.5,68.56,68.5,68.51,19400.0,46.4467,46.4873,46.4467,46.4534,19400.0
2007-06-05 14:10:00,68.52,68.56,68.49,68.54,13000.0,46.4602,46.4873,46.4399,46.4738,13000.0
2007-06-05 14:20:00,68.54,68.66,68.53,68.58,16800.0,46.4738,46.5552,46.467,46.5009,16800.0
2007-06-05 14:30:00,68.58,68.6,68.48,68.5,19300.0,46.5009,46.5145,46.4331,46.4467,19300.0
2007-06-05 14:40:00,68.5,68.61,68.49,68.57,16900.0,46.4467,46.5212,46.4399,46.4941,16900.0
2007-06-05 14:50:00,68.57,68.59,68.5,68.52,15600.0,46.4941,46.5077,46.4467,46.4602,15600.0
2007-06-05 15:00:00,68.51,68.6,68.5,68.56,10800.0,46.4534,46.5145,46.4467,46.4873,10800.0
2007-06-05 15:10:00,68.57,68.67,68.56,68.63,13800.0,46.4941,46.5619,46.4873,46.5348,13800.0
2007-06-05 15:20:00,68.62,68.66,68.57,68.66,13300.0,46.528,46.5552,46.4941,46.5552,13300.0
2007-06-05 15:30:00,68.65,68.8,68.61,68.8,25400.0,46.5484,46.6501,46.5212,46.6501,25400.0
2007-06-05 15:40:00,68.82,68.83,68.76,68.8,26000.0,46.6636,46.6704,46.623,46.6501,26000.0
2007-06-05 15:50:00,68.8,68.81,68.68,68.69,56300.0,46.6501,46.6569,46.5687,46.5755,56300.0
2007-06-06 09:30:00,68.25,68.32,68.06,68.27,43800.0,46.2771,46.3246,46.1483,46.2907,43800.0
2007-06-06 09:40:00,68.25,68.32,68.23,68.25,43600.0,46.2771,46.3246,46.2636,46.2771,43600.0
2007-06-06 09:50:00,68.25,68.31,68.16,68.22,18800.0,46.2771,46.3178,46.2161,46.2568,18800.0
2007-06-06 10:00:00,68.21,68.22,68.0,68.16,24400.0,46.25,46.2568,46.1076,46.2161,24400.0
2007-06-06 10:10:00,68.14,68.17,68.0,68.03,28600.0,46.2026,46.2229,46.1076,46.128,28600.0
2007-06-06 10:20:00,68.05,68.17,68.05,68.07,13300.0,46.1415,46.2229,46.1415,46.1551,13300.0
2007-06-06 10:30:00,68.07,68.19,67.99,68.1,28200.0,46.1551,46.2365,46.1009,46.1754,28200.0
2007-06-06 10:40:00,68.1,68.19,68.05,68.16,21300.0,46.1754,46.2365,46.1415,46.2161,21300.0
2007-06-06 10:50:00,68.16,68.16,67.95,67.95,15000.0,46.2161,46.2161,46.0737,46.0737,15000.0
2007-06-06 11:00:00,67.95,68.2,67.95,68.17,30100.0,46.0737,46.2432,46.0737,46.2229,30100.0
2007-06-06 11:10:00,68.18,68.33,68.17,68.3,45400.0,46.2297,46.3314,46.2229,46.3111,45400.0
2007-06-06 11:20:00,68.3,68.34,68.29,68.29,9500.0,46.3111,46.3382,46.3043,46.3043,9500.0
2007-06-06 11:30:00,68.28,68.29,68.17,68.18,13600.0,46.2975,46.3043,46.2229,46.2297,13600.0
2007-06-06 11:40:00,68.18,68.25,68.04,68.06,33300.0,46.2297,46.2771,46.1348,46.1483,33300.0
2007-06-06 11:50:00,68.07,68.25,68.03,68.25,29600.0,46.1551,46.2771,46.128,46.2771,29600.0
2007-06-06 12:00:00,68.23,68.29,68.15,68.27,19000.0,46.2636,46.3043,46.2093,46.2907,19000.0
2007-06-06 12:10:00,68.26,68.46,68.25,68.46,37400.0,46.2839,46.4195,46.2771,46.4195,37400.0
2007-06-06 12:20:00,68.47,68.55,68.45,68.48,25200.0,46.4263,46.4806,46.4128,46.4331,25200.0
2007-06-06 12:30:00,68.49,68.54,68.38,68.41,24700.0,46.4399,46.4738,46.3653,46.3856,24700.0
2007-06-06 12:40:00,68.38,68.4,68.26,68.26,11900.0,46.3653,46.3789,46.2839,46.2839,11900.0
2007-06-06 12:50:00,68.26,68.29,68.17,68.22,14500.0,46.2839,46.3043,46.2229,46.2568,14500.0
2007-06-06 13:00:00,68.21,68.25,68.03,68.03,33000.0,46.25,46.2771,46.128,46.128,33000.0
2007-06-06 13:10:00,68.04,68.04,67.92,67.93,32300.0,46.1348,46.1348,46.0534,46.0602,32300.0
2007-06-06 13:20:00,67.93,67.98,67.87,67.93,19100.0,46.0602,46.0941,46.0195,46.0602,19100.0
2007-06-06 13:30:00,67.92,67.95,67.83,67.9,18800.0,46.0534,46.0737,45.9924,46.0398,18800.0
2007-06-06 13:40:00,67.9,67.98,67.87,67.96,16300.0,46.0398,46.0941,46.0195,46.0805,16300.0
2007-06-06 13:50:00,67.94,67.94,67.84,67.88,24000.0,46.067,46.067,45.9991,46.0263,24000.0
2007-06-06 14:00:00,67.88,67.95,67.8,67.81,52200.0,46.0263,46.0737,45.972,45.9788,52200.0
2007-06-06 14:10:00,67.82,67.92,67.75,67.8,45700.0,45.9856,46.0534,45.9381,45.972,45700.0
2007-06-06 14:20:00,67.78,67.94,67.75,67.87,16800.0,45.9585,46.067,45.9381,46.0195,16800.0
2007-06-06 14:30:00,67.87,67.94,67.87,67.94,9000.0,46.0195,46.067,46.0195,46.067,9000.0
2007-06-06 14:40:00,67.94,68.08,67.94,68.0,17100.0,46.067,46.1619,46.067,46.1076,17100.0
2007-06-06 14:50:00,68.0,68.04,67.93,67.98,17200.0,46.1076,46.1348,46.0602,46.0941,17200.0
2007-06-06 15:00:00,67.98,68.0,67.85,67.96,24100.0,46.0941,46.1076,46.0059,46.0805,24100.0
2007-06-06 15:10:00,67.96,67.98,67.82,67.96,45900.0,46.0805,46.0941,45.9856,46.0805,45900.0
2007-06-06 15:20:00,67.96,67.99,67.91,67.91,37200.0,46.0805,46.1009,46.0466,46.0466,37200.0
2007-06-06 15:30:00,67.91,67.92,67.81,67.82,54500.0,46.0466,46.0534,45.9788,45.9856,54500.0
2007-06-06 15:40:00,67.83,67.87,67.76,67.79,69300.0,45.9924,46.0195,45.9449,45.9652,69300.0
2007-06-06 15:50:00,67.8,67.82,67.74,67.75,43700.0,45.972,45.9856,45.9313,45.9381,43700.0
2007-06-07 09:30:00,67.17,67.5,67.1,67.27,47400.0,45.5449,45.7686,45.4974,45.6127,47400.0
2007-06-07 09:40:00,67.31,67.41,67.13,67.25,50800.0,45.6398,45.7076,45.5177,45.5991,50800.0
2007-06-07 09:50:00,67.25,67.36,67.17,67.3,36200.0,45.5991,45.6737,45.5449,45.633,36200.0
2007-06-07 10:00:00,67.31,67.47,67.23,67.31,33200.0,45.6398,45.7483,45.5855,45.6398,33200.0
2007-06-07 10:10:00,67.31,67.35,67.05,67.07,36700.0,45.6398,45.6669,45.4635,45.477,36700.0
2007-06-07 10:20:00,67.08,67.11,66.98,67.1,89000.0,45.4838,45.5042,45.416,45.4974,89000.0
2007-06-07 10:30:00,67.08,67.2,67.0,67.0,29700.0,45.4838,45.5652,45.4296,45.4296,29700.0
2007-06-07 10:40:00,67.03,67.09,66.99,67.06,32600.0,45.4499,45.4906,45.4228,45.4703,32600.0
2007-06-07 10:50:00,67.04,67.06,67.0,67.03,24100.0,45.4567,45.4703,45.4296,45.4499,24100.0
2007-06-07 11:00:00,67.01,67.05,66.85,66.85,37000.0,45.4364,45.4635,45.3279,45.3279,37000.0
2007-06-07 11:10:00,66.85,66.86,66.57,66.65,19700.0,45.3279,45.3347,45.138,45.1923,19700.0
2007-06-07 11:20:00,66.64,67.01,66.64,66.95,51700.0,45.1855,45.4364,45.1855,45.3957,51700.0
2007-06-07 11:30:00,66.95,67.15,66.95,67.1,26400.0,45.3957,45.5313,45.3957,45.4974,26400.0
2007-06-07 11:40:00,67.1,67.16,67.06,67.12,10800.0,45.4974,45.5381,45.4703,45.5109,10800.0
2007-06-07 11:50:00,67.15,67.18,67.1,67.11,23200.0,45.5313,45.5516,45.4974,45.5042,23200.0
2007-06-07 12:00:00,67.11,67.16,67.09,67.14,34400.0,45.5042,45.5381,45.4906,45.5245,34400.0
2007-06-07 12:10:00,67.13,67.23,67.1,67.17,45500.0,45.5177,45.5855,45.4974,45.5449,45500.0
2007-06-07 12:20:00,67.18,67.25,67.16,67.25,22200.0,45.5516,45.5991,45.5381,45.5991,22200.0
2007-06-07 12:30:00,67.25,67.35,67.18,67.19,44700.0,45.5991,45.6669,45.5516,45.5584,44700.0
2007-06-07 12:40:00,67.18,67.22,67.18,67.18,15600.0,45.5516,45.5788,45.5516,45.5516,15600.0
2007-06-07 12:50:00,67.18,67.21,67.14,67.17,16200.0,45.5516,45.572,45.5245,45.5449,16200.0
2007-06-07 13:00:00,67.16,67.17,67.1,67.12,8900.0,45.5381,45.5449,45.4974,45.5109,8900.0
2007-06-07 13:10:00,67.12,67.16,67.0,67.0,14700.0,45.5109,45.5381,45.4296,45.4296,14700.0
2007-06-07 13:20:00,67.0,67.08,66.98,67.01,10700.0,45.4296,45.4838,45.416,45.4364,10700.0
2007-06-07 13:30:00,66.99,67.0,66.69,66.69,17100.0,45.4228,45.4296,45.2194,45.2194,17100.0
2007-06-07 13:40:00,66.69,66.75,66.6,66.68,12500.0,45.2194,45.2601,45.1584,45.2126,12500.0
2007-06-07 13:50:00,66.64,66.71,66.6,66.7,13100.0,45.1855,45.2329,45.1584,45.2262,13100.0
2007-06-07 14:00:00,66.68,66.73,66.59,66.63,22600.0,45.2126,45.2465,45.1516,45.1787,22600.0
2007-06-07 14:10:00,66.65,66.71,66.57,66.69,16400.0,45.1923,45.2329,45.138,45.2194,16400.0
2007-06-07 14:20:00,66.64,66.74,66.56,66.7,17400.0,45.1855,45.2533,45.1312,45.2262,17400.0
2007-06-07 14:30:00,66.69,66.69,66.54,66.61,11700.0,45.2194,45.2194,45.1177,45.1651,11700.0
2007-06-07 14:40:00,66.62,66.89,66.58,66.79,24900.0,45.1719,45.355,45.1448,45.2872,24900.0
2007-06-07 14:50:00,66.8,66.82,66.72,66.73,38200.0,45.294,45.3075,45.2397,45.2465,38200.0
2007-06-07 15:00:00,66.73,66.77,66.65,66.71,44200.0,45.2465,45.2736,45.1923,45.2329,44200.0
2007-06-07 15:10:00,66.72,66.8,66.68,66.72,50600.0,45.2397,45.294,45.2126,45.2397,50600.0
2007-06-07 15:20:00,66.71,66.8,66.57,66.6,32600.0,45.2329,45.294,45.138,45.1584,32600.0
2007-06-07 15:30:00,66.61,66.71,66.54,66.54,39200.0,45.1651,45.2329,45.1177,45.1177,39200.0
2007-06-07 15:40:00,66.55,66.55,66.2,66.2,69700.0,45.1245,45.1245,44.8871,44.8871,69700.0
2007-06-07 15:50:00,66.2,66.25,66.05,66.07,88900.0,44.8871,44.921,44.7854,44.799,88900.0
2007-06-08 09:30:00,66.03,66.16,65.86,65.89,29100.0,44.7719,44.86,44.6566,44.6769,29100.0
2007-06-08 09:40:00,65.87,66.0,65.51,65.99,45200.0,44.6634,44.7515,44.4193,44.7447,45200.0
2007-06-08 09:50:00,65.99,66.28,65.99,66.1,26800.0,44.7447,44.9414,44.7447,44.8193,26800.0
2007-06-08 10:00:00,66.04,66.29,65.99,66.23,27200.0,44.7787,44.9482,44.7447,44.9075,27200.0
2007-06-08 10:10:00,66.22,66.43,66.22,66.34,29100.0,44.9007,45.0431,44.9007,44.9821,29100.0
2007-06-08 10:20:00,66.34,66.54,66.32,66.38,26200.0,44.9821,45.1177,44.9685,45.0092,26200.0
2007-06-08 10:30:00,66.4,66.41,66.22,66.4,24500.0,45.0228,45.0295,44.9007,45.0228,24500.0
2007-06-08 10:40:00,66.43,66.46,66.36,66.4,14400.0,45.0431,45.0634,44.9956,45.0228,14400.0
2007-06-08 10:50:00,66.41,66.41,65.99,65.99,17500.0,45.0295,45.0295,44.7447,44.7447,17500.0
2007-06-08 11:00:00,66.02,66.02,65.8,65.88,23200.0,44.7651,44.7651,44.6159,44.6702,23200.0
2007-06-08 11:10:00,65.87,65.93,65.8,65.93,23200.0,44.6634,44.7041,44.6159,44.7041,23200.0
2007-06-08 11:20:00,65.91,65.99,65.87,65.96,16300.0,44.6905,44.7447,44.6634,44.7244,16300.0
2007-06-08 11:30:00,65.95,66.0,65.88,65.98,12700.0,44.7176,44.7515,44.6702,44.738,12700.0
2007-06-08 11:40:00,65.98,65.99,65.89,65.96,8600.0,44.738,44.7447,44.6769,44.7244,8600.0
2007-06-08 11:50:00,65.95,66.07,65.88,65.95,33000.0,44.7176,44.799,44.6702,44.7176,33000.0
2007-06-08 12:00:00,65.97,66.0,65.92,65.95,28700.0,44.7312,44.7515,44.6973,44.7176,28700.0
2007-06-08 12:10:00,65.94,65.95,65.85,65.89,29200.0,44.7108,44.7176,44.6498,44.6769,29200.0
2007-06-08 12:20:00,65.87,65.93,65.85,65.87,25100.0,44.6634,44.7041,44.6498,44.6634,25100.0
2007-06-08 12:30:00,65.87,65.9,65.83,65.89,16300.0,44.6634,44.6837,44.6363,44.6769,16300.0
2007-06-08 12:40:00,65.88,65.88,65.8,65.83,15700.0,44.6702,44.6702,44.6159,44.6363,15700.0
2007-06-08 12:50:00,65.84,65.98,65.84,65.98,8800.0,44.643,44.738,44.643,44.738,8800.0
2007-06-08 13:00:00,65.98,66.0,65.97,65.99,6400.0,44.738,44.7515,44.7312,44.7447,6400.0
2007-06-08 13:10:00,65.99,66.01,65.92,66.01,15900.0,44.7447,44.7583,44.6973,44.7583,15900.0
2007-06-08 13:20:00,66.0,66.19,65.99,66.18,21200.0,44.7515,44.8804,44.7447,44.8736,21200.0
2007-06-08 13:30:00,66.18,66.37,66.15,66.33,25400.0,44.8736,45.0024,44.8532,44.9753,25400.0
2007-06-08 13:40:00,66.32,66.45,66.3,66.38,35000.0,44.9685,45.0567,44.9549,45.0092,35000.0
2007-06-08 13:50:00,66.37,66.37,66.22,66.23,22700.0,45.0024,45.0024,44.9007,44.9075,22700.0
2007-06-08 14:00:00,66.22,66.38,66.15,66.38,33300.0,44.9007,45.0092,44.8532,45.0092,33300.0
2007-06-08 14:10:00,66.38,66.55,66.38,66.47,39700.0,45.0092,45.1245,45.0092,45.0702,39700.0
2007-06-08 14:20:00,66.47,66.51,66.38,66.38,33500.0,45.0702,45.0973,45.0092,45.0092,33500.0
2007-06-08 14:30:00,66.38,66.42,66.33,66.42,64300.0,45.0092,45.0363,44.9753,45.0363,64300.0
2007-06-08 14:40:00,66.43,66.43,66.36,66.36,23000.0,45.0431,45.0431,44.9956,44.9956,23000.0
2007-06-08 14:50:00,66.38,66.45,66.35,66.39,45200.0,45.0092,45.0567,44.9888,45.016,45200.0
2007-06-08 15:00:00,66.39,66.46,66.36,66.42,28800.0,45.016,45.0634,44.9956,45.0363,28800.0
2007-06-08 15:10:00,66.42,66.45,66.32,66.35,55800.0,45.0363,45.0567,44.9685,44.9888,55800.0
2007-06-08 15:20:00,66.37,66.39,66.3,66.34,32500.0,45.0024,45.016,44.9549,44.9821,32500.0
2007-06-08 15:30:00,66.34,66.45,66.33,66.45,36800.0,44.9821,45.0567,44.9753,45.0567,36800.0
2007-06-08 15:40:00,66.49,66.61,66.44,66.57,39500.0,45.0838,45.1651,45.0499,45.138,39500.0
2007-06-08 15:50:00,66.57,66.61,66.52,66.54,40000.0,45.138,45.1651,45.1041,45.1177,40000.0
2007-06-11 09:30:00,66.46,66.46,66.02,66.17,13500.0,45.0634,45.0634,44.7651,44.8668,13500.0
2007-06-11 09:40:00,66.22,66.64,66.22,66.54,14100.0,44.9007,45.1855,44.9007,45.1177,14100.0
2007-06-11 09:50:00,66.55,66.61,66.5,66.58,11100.0,45.1245,45.1651,45.0906,45.1448,11100.0
2007-06-11 10:00:00,66.58,66.7,66.47,66.62,18200.0,45.1448,45.2262,45.0702,45.1719,18200.0
2007-06-11 10:10:00,66.6,66.6,66.42,66.5,17300.0,45.1584,45.1584,45.0363,45.0906,17300.0
2007-06-11 10:20:00,66.5,66.53,66.3,66.36,18200.0,45.0906,45.1109,44.9549,44.9956,18200.0
2007-06-11 10:30:00,66.34,66.38,66.26,66.31,14300.0,44.9821,45.0092,44.9278,44.9617,14300.0
2007-06-11 10:40:00,66.34,66.46,66.34,66.41,12100.0,44.9821,45.0634,44.9821,45.0295,12100.0
2007-06-11 10:50:00,66.41,66.51,66.37,66.49,15500.0,45.0295,45.0973,45.0024,45.0838,15500.0
2007-06-11 11:00:00,66.5,66.52,66.45,66.5,13000.0,45.0906,45.1041,45.0567,45.0906,13000.0
2007-06-11 11:10:00,66.5,66.57,66.5,66.52,9600.0,45.0906,45.138,45.0906,45.1041,9600.0
2007-06-11 11:20:00,66.51,66.77,66.51,66.63,12300.0,45.0973,45.2736,45.0973,45.1787,12300.0
2007-06-11 11:30:00,66.6,66.75,66.6,66.64,12400.0,45.1584,45.2601,45.1584,45.1855,12400.0
2007-06-11 11:40:00,66.65,66.84,66.65,66.84,7100.0,45.1923,45.3211,45.1923,45.3211,7100.0
2007-06-11 11:50:00,66.84,66.84,66.62,66.68,6200.0,45.3211,45.3211,45.1719,45.2126,6200.0
2007-06-11 12:00:00,66.67,66.73,66.66,66.66,8800.0,45.2058,45.2465,45.199,45.199,8800.0
2007-06-11 12:10:00,66.68,66.7,66.61,66.61,13100.0,45.2126,45.2262,45.1651,45.1651,13100.0
2007-06-11 12:20:00,66.61,66.73,66.58,66.73,8900.0,45.1651,45.2465,45.1448,45.2465,8900.0
2007-06-11 12:30:00,66.73,66.74,66.7,66.72,4700.0,45.2465,45.2533,45.2262,45.2397,4700.0
2007-06-11 12:40:00,66.72,66.84,66.72,66.81,8600.0,45.2397,45.3211,45.2397,45.3008,8600.0
2007-06-11 12:50:00,66.83,66.91,66.83,66.88,4500.0,45.3143,45.3686,45.3143,45.3482,4500.0
2007-06-11 13:00:00,66.87,66.91,66.79,66.87,26900.0,45.3414,45.3686,45.2872,45.3414,26900.0
2007-06-11 13:10:00,66.87,66.98,66.86,66.97,19200.0,45.3414,45.416,45.3347,45.4092,19200.0
2007-06-11 13:20:00,66.97,66.99,66.91,66.99,6700.0,45.4092,45.4228,45.3686,45.4228,6700.0
2007-06-11 13:30:00,66.99,66.99,66.95,66.96,4600.0,45.4228,45.4228,45.3957,45.4025,4600.0
2007-06-11 13:40:00,66.95,66.98,66.95,66.96,9800.0,45.3957,45.416,45.3957,45.4025,9800.0
2007-06-11 13:50:00,66.95,67.0,66.93,66.99,14200.0,45.3957,45.4296,45.3821,45.4228,14200.0
2007-06-11 14:00:00,66.97,67.0,66.94,66.98,16700.0,45.4092,45.4296,45.3889,45.416,16700.0
2007-06-11 14:10:00,66.98,67.0,66.87,66.99,18400.0,45.416,45.4296,45.3414,45.4228,18400.0
2007-06-11 14:20:00,66.99,67.0,66.97,66.98,16800.0,45.4228,45.4296,45.4092,45.416,16800.0
2007-06-11 14:30:00,66.98,67.0,66.94,66.98,9400.0,45.416,45.4296,45.3889,45.416,9400.0
2007-06-11 14:40:00,66.96,67.0,66.91,66.96,13400.0,45.4025,45.4296,45.3686,45.4025,13400.0
2007-06-11 14:50:00,66.96,67.13,66.93,67.02,74400.0,45.4025,45.5177,45.3821,45.4431,74400.0
2007-06-11 15:00:00,67.01,67.08,66.98,67.06,38400.0,45.4364,45.4838,45.416,45.4703,38400.0
2007-06-11 15:10:00,67.05,67.13,67.0,67.13,37700.0,45.4635,45.5177,45.4296,45.5177,37700.0
2007-06-11 15:20:00,67.12,67.18,67.08,67.12,22200.0,45.5109,45.5516,45.4838,45.5109,22200.0
2007-06-11 15:30:00,67.13,67.13,67.01,67.02,21500.0,45.5177,45.5177,45.4364,45.4431,21500.0
2007-06-11 15:40:00,67.01,67.06,66.89,66.92,53400.0,45.4364,45.4703,45.355,45.3753,53400.0
2007-06-11 15:50:00,66.92,66.92,66.75,66.79,56700.0,45.3753,45.3753,45.2601,45.2872,56700.0
2007-06-12 09:30:00,66.45,66.74,66.35,66.5,20000.0,45.0567,45.2533,44.9888,45.0906,20000.0
2007-06-12 09:40:00,66.51,66.74,66.44,66.71,12800.0,45.0973,45.2533,45.0499,45.2329,12800.0
2007-06-12 09:50:00,66.71,66.72,66.49,66.52,21800.0,45.2329,45.2397,45.0838,45.1041,21800.0
2007-06-12 10:00:00,66.51,66.63,66.47,66.47,24200.0,45.0973,45.1787,45.0702,45.0702,24200.0
2007-06-12 10:10:00,66.47,66.56,66.2,66.2,15200.0,45.0702,45.1312,44.8871,44.8871,15200.0
2007-06-12 10:20:00,66.19,66.28,66.15,66.19,19400.0,44.8804,44.9414,44.8532,44.8804,19400.0
2007-06-12 10:30:00,66.18,66.45,66.18,66.45,9700.0,44.8736,45.0567,44.8736,45.0567,9700.0
2007-06-12 10:40:00,66.43,66.47,66.3,66.39,17500.0,45.0431,45.0702,44.9549,45.016,17500.0
2007-06-12 10:50:00,66.39,66.39,66.29,66.3,29400.0,45.016,45.016,44.9482,44.9549,29400.0
2007-06-12 11:00:00,66.3,66.43,66.3,66.39,65400.0,44.9549,45.0431,44.9549,45.016,65400.0
2007-06-12 11:10:00,66.39,66.49,66.37,66.47,15700.0,45.016,45.0838,45.0024,45.0702,15700.0
2007-06-12 11:20:00,66.47,66.59,66.43,66.5,15600.0,45.0702,45.1516,45.0431,45.0906,15600.0
2007-06-12 11:30:00,66.46,66.59,66.42,66.48,12900.0,45.0634,45.1516,45.0363,45.077,12900.0
2007-06-12 11:40:00,66.51,66.65,66.48,66.64,9900.0,45.0973,45.1923,45.077,45.1855,9900.0
2007-06-12 11:50:00,66.63,66.78,66.59,66.78,15400.0,45.1787,45.2804,45.1516,45.2804,15400.0
2007-06-12 12:00:00,66.76,66.8,66.68,66.76,35800.0,45.2668,45.294,45.2126,45.2668,35800.0
2007-06-12 12:10:00,66.77,66.8,66.68,66.76,9300.0,45.2736,45.294,45.2126,45.2668,9300.0
2007-06-12 12:20:00,66.76,66.83,66.74,66.8,11200.0,45.2668,45.3143,45.2533,45.294,11200.0
2007-06-12 12:30:00,66.78,66.78,66.71,66.75,17900.0,45.2804,45.2804,45.2329,45.2601,17900.0
2007-06-12 12:40:00,66.75,66.77,66.68,66.73,25200.0,45.2601,45.2736,45.2126,45.2465,25200.0
2007-06-12 12:50:00,66.74,66.77,66.68,66.73,8700.0,45.2533,45.2736,45.2126,45.2465,8700.0
2007-06-12 13:00:00,66.72,66.81,66.65,66.79,14100.0,45.2397,45.3008,45.1923,45.2872,14100.0
2007-06-12 13:10:00,66.78,66.96,66.77,66.95,15500.0,45.2804,45.4025,45.2736,45.3957,15500.0
2007-06-12 13:20:00,66.95,67.04,66.87,66.96,19100.0,45.3957,45.4567,45.3414,45.4025,19100.0
2007-06-12 13:30:00,66.96,67.13,66.93,67.13,16300.0,45.4025,45.5177,45.3821,45.5177,16300.0
2007-06-12 13:40:00,67.15,67.43,67.1,67.35,24200.0,45.5313,45.7211,45.4974,45.6669,24200.0
2007-06-12 13:50:00,67.35,67.44,67.33,67.36,12500.0,45.6669,45.7279,45.6533,45.6737,12500.0
2007-06-12 14:00:00,67.39,67.51,67.35,67.36,27300.0,45.694,45.7754,45.6669,45.6737,27300.0
2007-06-12 14:10:00,67.36,67.39,67.26,67.31,17400.0,45.6737,45.694,45.6059,45.6398,17400.0
2007-06-12 14:20:00,67.32,67.36,67.22,67.34,19800.0,45.6466,45.6737,45.5788,45.6601,19800.0
2007-06-12 14:30:00,67.3,67.36,67.2,67.24,23500.0,45.633,45.6737,45.5652,45.5923,23500.0
2007-06-12 14:40:00,67.23,67.28,67.02,67.05,51300.0,45.5855,45.6194,45.4431,45.4635,51300.0
2007-06-12 14:50:00,67.05,67.25,67.05,67.24,58400.0,45.4635,45.5991,45.4635,45.5923,58400.0
2007-06-12 15:00:00,67.25,67.32,66.9,66.98,40400.0,45.5991,45.6466,45.3618,45.416,40400.0
2007-06-12 15:10:00,66.98,67.03,66.81,66.91,62000.0,45.416,45.4499,45.3008,45.3686,62000.0
2007-06-12 15:20:00,66.89,66.97,66.75,66.85,76400.0,45.355,45.4092,45.2601,45.3279,76400.0
2007-06-12 15:30:00,66.84,66.89,66.61,66.61,83800.0,45.3211,45.355,45.1651,45.1651,83800.0
2007-06-12 15:40:00,66.62,66.64,66.5,66.53,60600.0,45.1719,45.1855,45.0906,45.1109,60600.0
2007-06-12 15:50:00,66.52,66.58,66.38,66.48,81700.0,45.1041,45.1448,45.0092,45.077,81700.0
2007-06-13 09:30:00,66.95,67.11,66.91,67.05,21300.0,45.3957,45.5042,45.3686,45.4635,21300.0
2007-06-13 09:40:00,67.06,67.06,66.95,66.99,25800.0,45.4703,45.4703,45.3957,45.4228,25800.0
2007-06-13 09:50:00,66.99,67.04,66.89,66.93,28100.0,45.4228,45.4567,45.355,45.3821,28100.0
2007-06-13 10:00:00,66.95,67.07,66.72,66.73,37700.0,45.3957,45.477,45.2397,45.2465,37700.0
2007-06-13 10:10:00,66.71,66.92,66.71,66.91,26800.0,45.2329,45.3753,45.2329,45.3686,26800.0
2007-06-13 10:20:00,66.93,67.07,66.88,67.05,41800.0,45.3821,45.477,45.3482,45.4635,41800.0
2007-06-13 10:30:00,67.05,67.05,66.97,66.97,15800.0,45.4635,45.4635,45.4092,45.4092,15800.0
2007-06-13 10:40:00,66.96,67.18,66.94,67.18,14100.0,45.4025,45.5516,45.3889,45.5516,14100.0
2007-06-13 10:50:00,67.18,67.28,67.1,67.27,20500.0,45.5516,45.6194,45.4974,45.6127,20500.0
2007-06-13 11:00:00,67.24,67.24,67.11,67.13,17100.0,45.5923,45.5923,45.5042,45.5177,17100.0
2007-06-13 11:10:00,67.11,67.11,67.03,67.08,11400.0,45.5042,45.5042,45.4499,45.4838,11400.0
2007-06-13 11:20:00,67.07,67.08,66.82,66.86,15800.0,45.477,45.4838,45.3075,45.3347,15800.0
2007-06-13 11:30:00,66.88,66.97,66.86,66.96,7000.0,45.3482,45.4092,45.3347,45.4025,7000.0
2007-06-13 11:40:00,66.97,67.09,66.97,67.08,16400.0,45.4092,45.4906,45.4092,45.4838,16400.0
2007-06-13 11:50:00,67.08,67.16,67.07,67.11,13100.0,45.4838,45.5381,45.477,45.5042,13100.0
2007-06-13 12:00:00,67.12,67.13,66.97,67.0,36500.0,45.5109,45.5177,45.4092,45.4296,36500.0
2007-06-13 12:10:00,67.0,67.05,66.98,67.02,25000.0,45.4296,45.4635,45.416,45.4431,25000.0
2007-06-13 12:20:00,67.02,67.07,66.92,66.93,31300.0,45.4431,45.477,45.3753,45.3821,31300.0
2007-06-13 12:30:00,66.93,66.99,66.89,66.98,27100.0,45.3821,45.4228,45.355,45.416,27100.0
2007-06-13 12:40:00,66.97,67.08,66.97,66.99,26800.0,45.4092,45.4838,45.4092,45.4228,26800.0
2007-06-13 12:50:00,66.99,67.01,66.88,66.89,32400.0,45.4228,45.4364,45.3482,45.355,32400.0
2007-06-13 13:00:00,66.9,67.0,66.89,66.91,14200.0,45.3618,45.4296,45.355,45.3686,14200.0
2007-06-13 13:10:00,66.9,67.03,66.85,66.94,31000.0,45.3618,45.4499,45.3279,45.3889,31000.0
2007-06-13 13:20:00,66.91,66.98,66.87,66.91,14400.0,45.3686,45.416,45.3414,45.3686,14400.0
2007-06-13 13:30:00,66.9,67.04,66.87,67.04,26400.0,45.3618,45.4567,45.3414,45.4567,26400.0
2007-06-13 13:40:00,66.98,67.02,66.95,66.96,21900.0,45.416,45.4431,45.3957,45.4025,21900.0
2007-06-13 13:50:00,66.96,67.0,66.95,66.98,19700.0,45.4025,45.4296,45.3957,45.416,19700.0
2007-06-13 14:00:00,67.0,67.31,66.98,67.25,26200.0,45.4296,45.6398,45.416,45.5991,26200.0
2007-06-13 14:10:00,67.25,67.5,67.25,67.36,33600.0,45.5991,45.7686,45.5991,45.6737,33600.0
2007-06-13 14:20:00,67.37,67.57,67.37,67.46,27900.0,45.6805,45.8161,45.6805,45.7415,27900.0
2007-06-13 14:30:00,67.46,67.56,67.46,67.56,29700.0,45.7415,45.8093,45.7415,45.8093,29700.0
2007-06-13 14:40:00,67.55,67.66,67.52,67.54,57300.0,45.8025,45.8771,45.7822,45.7957,57300.0
2007-06-13 14:50:00,67.54,67.67,67.49,67.66,46300.0,45.7957,45.8839,45.7618,45.8771,46300.0
2007-06-13 15:00:00,67.66,67.73,67.59,67.66,25600.0,45.8771,45.9246,45.8296,45.8771,25600.0
2007-06-13 15:10:00,67.66,67.69,67.58,67.67,34300.0,45.8771,45.8974,45.8229,45.8839,34300.0
2007-06-13 15:20:00,67.67,67.74,67.56,67.64,26700.0,45.8839,45.9313,45.8093,45.8635,26700.0
2007-06-13 15:30:00,67.64,67.82,67.64,67.81,42200.0,45.8635,45.9856,45.8635,45.9788,42200.0
2007-06-13 15:40:00,67.81,67.95,67.81,67.95,54800.0,45.9788,46.0737,45.9788,46.0737,54800.0
2007-06-13 15:50:00,67.96,68.1,67.93,68.0,102200.0,46.0805,46.1754,46.0602,46.1076,102200.0
2007-06-14 09:30:00,67.76,68.3,67.59,68.22,30000.0,45.9449,46.3111,45.8296,46.2568,30000.0
2007-06-14 09:40:00,68.22,68.22,68.01,68.11,25700.0,46.2568,46.2568,46.1144,46.1822,25700.0
2007-06-14 09:50:00,68.1,68.3,68.05,68.3,21500.0,46.1754,46.3111,46.1415,46.3111,21500.0
2007-06-14 10:00:00,68.31,68.46,68.21,68.44,24800.0,46.3178,46.4195,46.25,46.406,24800.0
2007-06-14 10:10:00,68.48,68.48,68.41,68.42,18700.0,46.4331,46.4331,46.3856,46.3924,18700.0
2007-06-14 10:20:00,68.4,68.48,68.37,68.46,18800.0,46.3789,46.4331,46.3585,46.4195,18800.0
2007-06-14 10:30:00,68.46,68.81,68.45,68.81,37900.0,46.4195,46.6569,46.4128,46.6569,37900.0
2007-06-14 10:40:00,68.84,68.9,68.51,68.56,24800.0,46.6772,46.7179,46.4534,46.4873,24800.0
2007-06-14 10:50:00,68.56,68.56,68.46,68.46,14700.0,46.4873,46.4873,46.4195,46.4195,14700.0
2007-06-14 11:00:00,68.46,68.6,68.45,68.48,14900.0,46.4195,46.5145,46.4128,46.4331,14900.0
2007-06-14 11:10:00,68.47,68.5,68.3,68.32,29100.0,46.4263,46.4467,46.3111,46.3246,29100.0
2007-06-14 11:20:00,68.32,68.39,68.32,68.38,23400.0,46.3246,46.3721,46.3246,46.3653,23400.0
2007-06-14 11:30:00,68.38,68.45,68.31,68.39,30700.0,46.3653,46.4128,46.3178,46.3721,30700.0
2007-06-14 11:40:00,68.39,68.42,68.3,68.3,19900.0,46.3721,46.3924,46.3111,46.3111,19900.0
2007-06-14 11:50:00,68.3,68.32,68.15,68.19,15900.0,46.3111,46.3246,46.2093,46.2365,15900.0
2007-06-14 12:00:00,68.15,68.31,68.15,68.23,23800.0,46.2093,46.3178,46.2093,46.2636,23800.0
2007-06-14 12:10:00,68.23,68.35,68.22,68.25,27700.0,46.2636,46.345,46.2568,46.2771,27700.0
2007-06-14 12:20:00,68.27,68.37,68.26,68.27,13200.0,46.2907,46.3585,46.2839,46.2907,13200.0
2007-06-14 12:30:00,68.26,68.33,68.25,68.3,14500.0,46.2839,46.3314,46.2771,46.3111,14500.0
2007-06-14 12:40:00,68.28,68.32,68.26,68.27,16300.0,46.2975,46.3246,46.2839,46.2907,16300.0
2007-06-14 12:50:00,68.27,68.33,68.27,68.3,17000.0,46.2907,46.3314,46.2907,46.3111,17000.0
2007-06-14 13:00:00,68.31,68.41,68.29,68.34,22400.0,46.3178,46.3856,46.3043,46.3382,22400.0
2007-06-14 13:10:00,68.35,68.38,68.3,68.35,24400.0,46.345,46.3653,46.3111,46.345,24400.0
2007-06-14 13:20:00,68.35,68.35,68.22,68.24,14800.0,46.345,46.345,46.2568,46.2704,14800.0
2007-06-14 13:30:00,68.24,68.35,68.22,68.35,16000.0,46.2704,46.345,46.2568,46.345,16000.0
2007-06-14 13:40:00,68.34,68.37,68.3,68.36,10100.0,46.3382,46.3585,46.3111,46.3517,10100.0
2007-06-14 13:50:00,68.36,68.4,68.3,68.38,26700.0,46.3517,46.3789,46.3111,46.3653,26700.0
2007-06-14 14:00:00,68.38,68.45,68.33,68.42,20000.0,46.3653,46.4128,46.3314,46.3924,20000.0
2007-06-14 14:10:00,68.42,68.53,68.41,68.43,27500.0,46.3924,46.467,46.3856,46.3992,27500.0
2007-06-14 14:20:00,68.46,68.56,68.4,68.52,29500.0,46.4195,46.4873,46.3789,46.4602,29500.0
2007-06-14 14:30:00,68.52,68.57,68.48,68.56,16000.0,46.4602,46.4941,46.4331,46.4873,16000.0
2007-06-14 14:40:00,68.56,68.59,68.48,68.57,29900.0,46.4873,46.5077,46.4331,46.4941,29900.0
2007-06-14 14:50:00,68.57,68.57,68.47,68.55,35900.0,46.4941,46.4941,46.4263,46.4806,35900.0
2007-06-14 15:00:00,68.55,68.56,68.48,68.54,35800.0,46.4806,46.4873,46.4331,46.4738,35800.0
2007-06-14 15:10:00,68.55,68.57,68.49,68.56,32700.0,46.4806,46.4941,46.4399,46.4873,32700.0
2007-06-14 15:20:00,68.55,68.71,68.52,68.68,79100.0,46.4806,46.5891,46.4602,46.5687,79100.0
2007-06-14 15:30:00,68.68,68.73,68.62,68.73,32600.0,46.5687,46.6026,46.528,46.6026,32600.0
2007-06-14 15:40:00,68.73,68.83,68.64,68.82,56400.0,46.6026,46.6704,46.5416,46.6636,56400.0
2007-06-14 15:50:00,68.82,68.83,68.53,68.6,74500.0,46.6636,46.6704,46.467,46.5145,74500.0
2007-06-15 09:30:00,68.98,69.34,68.85,69.32,199500.0,46.7721,47.0162,46.684,47.0027,199500.0
2007-06-15 09:40:00,69.32,69.79,69.31,69.79,65000.0,47.0027,47.3214,46.9959,47.3214,65000.0
2007-06-15 09:50:00,69.79,70.0,69.65,69.67,54000.0,47.3214,47.4637,47.2264,47.24,54000.0
2007-06-15 10:00:00,69.68,69.86,69.65,69.8,51700.0,47.2468,47.3688,47.2264,47.3281,51700.0
2007-06-15 10:10:00,69.81,69.99,69.76,69.91,38400.0,47.3349,47.457,47.301,47.4027,38400.0
2007-06-15 10:20:00,69.92,69.99,69.9,69.94,34700.0,47.4095,47.457,47.3959,47.4231,34700.0
2007-06-15 10:30:00,69.97,70.09,69.88,70.06,51400.0,47.4434,47.5248,47.3824,47.5044,51400.0
2007-06-15 10:40:00,70.06,70.13,69.98,70.07,30600.0,47.5044,47.5519,47.4502,47.5112,30600.0
2007-06-15 10:50:00,70.09,70.09,70.0,70.0,15900.0,47.5248,47.5248,47.4637,47.4637,15900.0
2007-06-15 11:00:00,70.0,70.13,69.99,70.05,28900.0,47.4637,47.5519,47.457,47.4976,28900.0
2007-06-15 11:10:00,70.04,70.05,69.94,69.96,20700.0,47.4909,47.4976,47.4231,47.4366,20700.0
2007-06-15 11:20:00,69.95,69.97,69.85,69.85,9900.0,47.4298,47.4434,47.362,47.362,9900.0
2007-06-15 11:30:00,69.86,69.88,69.8,69.81,11100.0,47.3688,47.3824,47.3281,47.3349,11100.0
2007-06-15 11:40:00,69.81,69.89,69.78,69.89,18200.0,47.3349,47.3892,47.3146,47.3892,18200.0
2007-06-15 11:50:00,69.89,69.93,69.84,69.85,6200.0,47.3892,47.4163,47.3553,47.362,6200.0
2007-06-15 12:00:00,69.87,69.94,69.85,69.9,11200.0,47.3756,47.4231,47.362,47.3959,11200.0
2007-06-15 12:10:00,69.92,69.92,69.8,69.83,10600.0,47.4095,47.4095,47.3281,47.3485,10600.0
2007-06-15 12:20:00,69.82,69.82,69.71,69.72,14600.0,47.3417,47.3417,47.2671,47.2739,14600.0
2007-06-15 12:30:00,69.75,69.78,69.72,69.76,22000.0,47.2942,47.3146,47.2739,47.301,22000.0
2007-06-15 12:40:00,69.75,69.75,69.65,69.66,7700.0,47.2942,47.2942,47.2264,47.2332,7700.0
2007-06-15 12:50:00,69.66,69.7,69.54,69.57,28900.0,47.2332,47.2603,47.1518,47.1722,28900.0
2007-06-15 13:00:00,69.55,69.56,69.5,69.5,10100.0,47.1586,47.1654,47.1247,47.1247,10100.0
2007-06-15 13:10:00,69.51,69.56,69.5,69.55,52800.0,47.1315,47.1654,47.1247,47.1586,52800.0
2007-06-15 13:20:00,69.55,69.67,69.55,69.64,23000.0,47.1586,47.24,47.1586,47.2196,23000.0
2007-06-15 13:30:00,69.64,69.69,69.62,69.69,16100.0,47.2196,47.2535,47.2061,47.2535,16100.0
2007-06-15 13:40:00,69.7,69.75,69.7,69.71,12600.0,47.2603,47.2942,47.2603,47.2671,12600.0
2007-06-15 13:50:00,69.71,69.82,69.71,69.76,14300.0,47.2671,47.3417,47.2671,47.301,14300.0
2007-06-15 14:00:00,69.78,69.8,69.65,69.66,12300.0,47.3146,47.3281,47.2264,47.2332,12300.0
2007-06-15 14:10:00,69.65,69.78,69.63,69.78,18200.0,47.2264,47.3146,47.2129,47.3146,18200.0
2007-06-15 14:20:00,69.78,69.8,69.73,69.73,8800.0,47.3146,47.3281,47.2807,47.2807,8800.0
2007-06-15 14:30:00,69.73,69.92,69.73,69.79,28000.0,47.2807,47.4095,47.2807,47.3214,28000.0
2007-06-15 14:40:00,69.8,69.89,69.77,69.86,35500.0,47.3281,47.3892,47.3078,47.3688,35500.0
2007-06-15 14:50:00,69.88,69.98,69.82,69.98,20700.0,47.3824,47.4502,47.3417,47.4502,20700.0
2007-06-15 15:00:00,69.98,70.0,69.87,69.88,36000.0,47.4502,47.4637,47.3756,47.3824,36000.0
2007-06-15 15:10:00,69.88,70.01,69.88,69.94,23100.0,47.3824,47.4705,47.3824,47.4231,23100.0
2007-06-15 15:20:00,69.92,69.98,69.85,69.85,26400.0,47.4095,47.4502,47.362,47.362,26400.0
2007-06-15 15:30:00,69.85,69.86,69.77,69.78,43600.0,47.362,47.3688,47.3078,47.3146,43600.0
2007-06-15 15:40:00,69.77,69.96,69.77,69.93,88600.0,47.3078,47.4366,47.3078,47.4163,88600.0
2007-06-15 15:50:00,69.94,69.97,69.79,69.82,91900.0,47.4231,47.4434,47.3214,47.3417,91900.0
2007-06-18 09:30:00,70.25,70.25,69.95,70.0,36100.0,47.6333,47.6333,47.4298,47.4637,36100.0
2007-06-18 09:40:00,70.0,70.48,70.0,70.45,44500.0,47.4637,47.7892,47.4637,47.7689,44500.0
2007-06-18 09:50:00,70.45,70.71,70.43,70.48,40600.0,47.7689,47.9452,47.7553,47.7892,40600.0
2007-06-18 10:00:00,70.48,70.48,70.05,70.12,38800.0,47.7892,47.7892,47.4976,47.5451,38800.0
2007-06-18 10:10:00,70.12,70.15,69.85,69.85,43600.0,47.5451,47.5655,47.362,47.362,43600.0
2007-06-18 10:20:00,69.86,69.87,69.65,69.68,27800.0,47.3688,47.3756,47.2264,47.2468,27800.0
2007-06-18 10:30:00,69.72,69.84,69.71,69.73,18200.0,47.2739,47.3553,47.2671,47.2807,18200.0
2007-06-18 10:40:00,69.73,69.84,69.72,69.83,14900.0,47.2807,47.3553,47.2739,47.3485,14900.0
2007-06-18 10:50:00,69.81,69.83,69.68,69.69,14500.0,47.3349,47.3485,47.2468,47.2535,14500.0
2007-06-18 11:00:00,69.69,69.77,69.6,69.76,11000.0,47.2535,47.3078,47.1925,47.301,11000.0
2007-06-18 11:10:00,69.76,69.83,69.74,69.77,13000.0,47.301,47.3485,47.2874,47.3078,13000.0
2007-06-18 11:20:00,69.82,69.95,69.82,69.91,7600.0,47.3417,47.4298,47.3417,47.4027,7600.0
2007-06-18 11:30:00,69.94,70.07,69.91,70.06,6700.0,47.4231,47.5112,47.4027,47.5044,6700.0
2007-06-18 11:40:00,70.06,70.18,70.06,70.13,9900.0,47.5044,47.5858,47.5044,47.5519,9900.0
2007-06-18 11:50:00,70.12,70.19,70.11,70.14,6700.0,47.5451,47.5926,47.5383,47.5587,6700.0
2007-06-18 12:00:00,70.16,70.16,70.03,70.09,8400.0,47.5722,47.5722,47.4841,47.5248,8400.0
2007-06-18 12:10:00,70.09,70.14,70.06,70.14,9300.0,47.5248,47.5587,47.5044,47.5587,9300.0
2007-06-18 12:20:00,70.15,70.18,70.12,70.12,5900.0,47.5655,47.5858,47.5451,47.5451,5900.0
2007-06-18 12:30:00,70.12,70.18,70.12,70.15,8200.0,47.5451,47.5858,47.5451,47.5655,8200.0
2007-06-18 12:40:00,70.16,70.2,70.16,70.2,11600.0,47.5722,47.5994,47.5722,47.5994,11600.0
2007-06-18 12:50:00,70.2,70.2,70.16,70.17,6600.0,47.5994,47.5994,47.5722,47.579,6600.0
2007-06-18 13:00:00,70.15,70.15,70.08,70.12,9800.0,47.5655,47.5655,47.518,47.5451,9800.0
2007-06-18 13:10:00,70.12,70.24,70.12,70.24,16100.0,47.5451,47.6265,47.5451,47.6265,16100.0
2007-06-18 13:20:00,70.23,70.28,70.2,70.27,13600.0,47.6197,47.6536,47.5994,47.6468,13600.0
2007-06-18 13:30:00,70.27,70.36,70.2,70.2,12500.0,47.6468,47.7078,47.5994,47.5994,12500.0
2007-06-18 13:40:00,70.2,70.22,70.1,70.13,19400.0,47.5994,47.6129,47.5315,47.5519,19400.0
2007-06-18 13:50:00,70.12,70.2,70.09,70.2,10600.0,47.5451,47.5994,47.5248,47.5994,10600.0
2007-06-18 14:00:00,70.2,70.24,70.19,70.23,16200.0,47.5994,47.6265,47.5926,47.6197,16200.0
2007-06-18 14:10:00,70.23,70.27,70.21,70.27,7900.0,47.6197,47.6468,47.6061,47.6468,7900.0
2007-06-18 14:20:00,70.27,70.35,70.24,70.34,10600.0,47.6468,47.7011,47.6265,47.6943,10600.0
2007-06-18 14:30:00,70.35,70.43,70.24,70.29,25000.0,47.7011,47.7553,47.6265,47.6604,25000.0
2007-06-18 14:40:00,70.31,70.31,70.22,70.26,8300.0,47.6739,47.6739,47.6129,47.64,8300.0
2007-06-18 14:50:00,70.27,70.27,70.14,70.24,18600.0,47.6468,47.6468,47.5587,47.6265,18600.0
2007-06-18 15:00:00,70.24,70.25,70.2,70.2,9400.0,47.6265,47.6333,47.5994,47.5994,9400.0
2007-06-18 15:10:00,70.2,70.2,70.04,70.04,30200.0,47.5994,47.5994,47.4909,47.4909,30200.0
2007-06-18 15:20:00,70.05,70.1,69.97,70.01,25700.0,47.4976,47.5315,47.4434,47.4705,25700.0
2007-06-18 15:30:00,69.99,70.12,69.96,70.11,22200.0,47.457,47.5451,47.4366,47.5383,22200.0
2007-06-18 15:40:00,70.12,70.18,70.1,70.12,23500.0,47.5451,47.5858,47.5315,47.5451,23500.0
2007-06-18 15:50:00,70.12,70.12,69.96,70.04,68400.0,47.5451,47.5451,47.4366,47.4909,68400.0
2007-06-19 09:30:00,69.9,69.93,69.78,69.78,29000.0,47.3959,47.4163,47.3146,47.3146,29000.0
2007-06-19 09:40:00,69.71,69.8,69.47,69.48,50100.0,47.2671,47.3281,47.1044,47.1112,50100.0
2007-06-19 09:50:00,69.44,69.68,69.34,69.68,51000.0,47.084,47.2468,47.0162,47.2468,51000.0
2007-06-19 10:00:00,69.68,69.73,69.56,69.64,34800.0,47.2468,47.2807,47.1654,47.2196,34800.0
2007-06-19 10:10:00,69.66,69.66,69.51,69.63,18900.0,47.2332,47.2332,47.1315,47.2129,18900.0
2007-06-19 10:20:00,69.6,69.89,69.59,69.89,25100.0,47.1925,47.3892,47.1857,47.3892,25100.0
2007-06-19 10:30:00,69.88,69.95,69.64,69.68,31000.0,47.3824,47.4298,47.2196,47.2468,31000.0
2007-06-19 10:40:00,69.68,69.69,69.59,69.6,16600.0,47.2468,47.2535,47.1857,47.1925,16600.0
2007-06-19 10:50:00,69.59,69.69,69.58,69.63,10500.0,47.1857,47.2535,47.179,47.2129,10500.0
2007-06-19 11:00:00,69.64,69.67,69.61,69.67,8400.0,47.2196,47.24,47.1993,47.24,8400.0
2007-06-19 11:10:00,69.65,69.67,69.63,69.65,20400.0,47.2264,47.24,47.2129,47.2264,20400.0
2007-06-19 11:20:00,69.65,69.68,69.51,69.54,14800.0,47.2264,47.2468,47.1315,47.1518,14800.0
2007-06-19 11:30:00,69.54,69.54,69.43,69.53,13500.0,47.1518,47.1518,47.0773,47.1451,13500.0
2007-06-19 11:40:00,69.51,69.56,69.5,69.53,13000.0,47.1315,47.1654,47.1247,47.1451,13000.0
2007-06-19 11:50:00,69.53,69.64,69.53,69.61,5600.0,47.1451,47.2196,47.1451,47.1993,5600.0
2007-06-19 12:00:00,69.63,69.81,69.63,69.81,27100.0,47.2129,47.3349,47.2129,47.3349,27100.0
2007-06-19 12:10:00,69.81,69.81,69.61,69.66,48400.0,47.3349,47.3349,47.1993,47.2332,48400.0
2007-06-19 12:20:00,69.65,69.71,69.63,69.7,11300.0,47.2264,47.2671,47.2129,47.2603,11300.0
2007-06-19 12:30:00,69.69,69.7,69.59,69.61,23500.0,47.2535,47.2603,47.1857,47.1993,23500.0
2007-06-19 12:40:00,69.6,69.7,69.6,69.67,8800.0,47.1925,47.2603,47.1925,47.24,8800.0
2007-06-19 12:50:00,69.69,69.72,69.64,69.65,33300.0,47.2535,47.2739,47.2196,47.2264,33300.0
2007-06-19 13:00:00,69.65,69.65,69.52,69.54,12100.0,47.2264,47.2264,47.1383,47.1518,12100.0
2007-06-19 13:10:00,69.53,69.53,69.41,69.47,15500.0,47.1451,47.1451,47.0637,47.1044,15500.0
2007-06-19 13:20:00,69.47,69.53,69.41,69.46,20700.0,47.1044,47.1451,47.0637,47.0976,20700.0
2007-06-19 13:30:00,69.46,69.5,69.4,69.43,28200.0,47.0976,47.1247,47.0569,47.0773,28200.0
2007-06-19 13:40:00,69.42,69.47,69.4,69.42,16400.0,47.0705,47.1044,47.0569,47.0705,16400.0
2007-06-19 13:50:00,69.41,69.45,69.33,69.39,47100.0,47.0637,47.0908,47.0094,47.0501,47100.0
2007-06-19 14:00:00,69.37,69.4,69.23,69.23,23300.0,47.0366,47.0569,46.9416,46.9416,23300.0
2007-06-19 14:10:00,69.25,69.42,69.25,69.42,16400.0,46.9552,47.0705,46.9552,47.0705,16400.0
2007-06-19 14:20:00,69.42,69.48,69.33,69.42,31600.0,47.0705,47.1112,47.0094,47.0705,31600.0
2007-06-19 14:30:00,69.43,69.43,69.33,69.34,26200.0,47.0773,47.0773,47.0094,47.0162,26200.0
2007-06-19 14:40:00,69.34,69.37,69.31,69.37,20200.0,47.0162,47.0366,46.9959,47.0366,20200.0
2007-06-19 14:50:00,69.36,69.41,69.35,69.36,17500.0,47.0298,47.0637,47.023,47.0298,17500.0
2007-06-19 15:00:00,69.36,69.42,69.29,69.42,35000.0,47.0298,47.0705,46.9823,47.0705,35000.0
2007-06-19 15:10:00,69.4,69.42,69.35,69.39,38900.0,47.0569,47.0705,47.023,47.0501,38900.0
2007-06-19 15:20:00,69.38,69.43,69.31,69.34,29100.0,47.0433,47.0773,46.9959,47.0162,29100.0
2007-06-19 15:30:00,69.34,69.42,69.31,69.35,76300.0,47.0162,47.0705,46.9959,47.023,76300.0
2007-06-19 15:40:00,69.35,69.38,69.28,69.3,58900.0,47.023,47.0433,46.9755,46.9891,58900.0
2007-06-19 15:50:00,69.29,69.34,69.17,69.21,82800.0,46.9823,47.0162,46.901,46.9281,82800.0
2007-06-20 09:30:00,69.22,69.4,69.15,69.34,24200.0,46.9349,47.0569,46.8874,47.0162,24200.0
2007-06-20 09:40:00,69.34,69.4,68.91,68.93,63200.0,47.0162,47.0569,46.7247,46.7382,63200.0
2007-06-20 09:50:00,68.93,69.15,68.88,68.88,62700.0,46.7382,46.8874,46.7043,46.7043,62700.0
2007-06-20 10:00:00,68.89,69.0,68.62,69.0,40600.0,46.7111,46.7857,46.528,46.7857,40600.0
2007-06-20 10:10:00,69.0,69.05,68.91,69.0,28200.0,46.7857,46.8196,46.7247,46.7857,28200.0
2007-06-20 10:20:00,69.0,69.02,68.94,69.0,29000.0,46.7857,46.7993,46.745,46.7857,29000.0
2007-06-20 10:30:00,68.99,69.29,68.98,69.17,46700.0,46.7789,46.9823,46.7721,46.901,46700.0
2007-06-20 10:40:00,69.17,69.35,69.07,69.17,28800.0,46.901,47.023,46.8332,46.901,28800.0
2007-06-20 10:50:00,69.19,69.36,69.15,69.35,15200.0,46.9145,47.0298,46.8874,47.023,15200.0
2007-06-20 11:00:00,69.37,69.41,69.26,69.33,26100.0,47.0366,47.0637,46.962,47.0094,26100.0
2007-06-20 11:10:00,69.31,69.36,69.15,69.24,25600.0,46.9959,47.0298,46.8874,46.9484,25600.0
2007-06-20 11:20:00,69.24,69.44,69.2,69.44,16100.0,46.9484,47.084,46.9213,47.084,16100.0
2007-06-20 11:30:00,69.44,69.53,69.14,69.15,36400.0,47.084,47.1451,46.8806,46.8874,36400.0
2007-06-20 11:40:00,69.15,69.26,69.15,69.18,25000.0,46.8874,46.962,46.8874,46.9077,25000.0
2007-06-20 11:50:00,69.19,69.22,69.1,69.17,14100.0,46.9145,46.9349,46.8535,46.901,14100.0
2007-06-20 12:00:00,69.22,69.24,69.06,69.08,18000.0,46.9349,46.9484,46.8264,46.8399,18000.0
2007-06-20 12:10:00,69.09,69.28,69.08,69.26,15500.0,46.8467,46.9755,46.8399,46.962,15500.0
2007-06-20 12:20:00,69.26,69.36,69.23,69.29,19300.0,46.962,47.0298,46.9416,46.9823,19300.0
2007-06-20 12:30:00,69.28,69.42,69.27,69.41,15300.0,46.9755,47.0705,46.9688,47.0637,15300.0
2007-06-20 12:40:00,69.4,69.54,69.34,69.53,9400.0,47.0569,47.1518,47.0162,47.1451,9400.0
2007-06-20 12:50:00,69.55,69.57,69.48,69.5,10000.0,47.1586,47.1722,47.1112,47.1247,10000.0
2007-06-20 13:00:00,69.49,69.5,69.33,69.33,11100.0,47.1179,47.1247,47.0094,47.0094,11100.0
2007-06-20 13:10:00,69.33,69.38,69.17,69.27,40400.0,47.0094,47.0433,46.901,46.9688,40400.0
2007-06-20 13:20:00,69.27,69.34,69.16,69.26,22000.0,46.9688,47.0162,46.8942,46.962,22000.0
2007-06-20 13:30:00,69.25,69.35,69.12,69.15,34900.0,46.9552,47.023,46.8671,46.8874,34900.0
2007-06-20 13:40:00,69.11,69.13,69.01,69.08,13400.0,46.8603,46.8738,46.7925,46.8399,13400.0
2007-06-20 13:50:00,69.07,69.15,68.99,69.04,25200.0,46.8332,46.8874,46.7789,46.8128,25200.0
2007-06-20 14:00:00,69.05,69.23,69.03,69.23,10600.0,46.8196,46.9416,46.806,46.9416,10600.0
2007-06-20 14:10:00,69.27,69.27,69.13,69.13,8300.0,46.9688,46.9688,46.8738,46.8738,8300.0
2007-06-20 14:20:00,69.13,69.14,68.91,69.13,31200.0,46.8738,46.8806,46.7247,46.8738,31200.0
2007-06-20 14:30:00,69.12,69.15,68.91,68.95,15300.0,46.8671,46.8874,46.7247,46.7518,15300.0
2007-06-20 14:40:00,68.95,69.16,68.91,69.11,28400.0,46.7518,46.8942,46.7247,46.8603,28400.0
2007-06-20 14:50:00,69.14,69.15,69.02,69.08,16700.0,46.8806,46.8874,46.7993,46.8399,16700.0
2007-06-20 15:00:00,69.07,69.08,68.97,69.02,56600.0,46.8332,46.8399,46.7653,46.7993,56600.0
2007-06-20 15:10:00,69.02,69.08,68.84,69.02,48100.0,46.7993,46.8399,46.6772,46.7993,48100.0
2007-06-20 15:20:00,69.01,69.06,68.95,68.99,67000.0,46.7925,46.8264,46.7518,46.7789,67000.0
2007-06-20 15:30:00,68.99,69.0,68.8,68.86,75500.0,46.7789,46.7857,46.6501,46.6908,75500.0
2007-06-20 15:40:00,68.83,68.83,68.56,68.56,57300.0,46.6704,46.6704,46.4873,46.4873,57300.0
2007-06-20 15:50:00,68.55,68.65,68.45,68.48,54100.0,46.4806,46.5484,46.4128,46.4331,54100.0
2007-06-21 09:30:00,68.45,69.03,68.44,68.9,66600.0,46.4128,46.806,46.406,46.7179,66600.0
2007-06-21 09:40:00,68.89,69.05,68.79,68.85,62800.0,46.7111,46.8196,46.6433,46.684,62800.0
2007-06-21 09:50:00,68.84,68.91,68.58,68.58,15700.0,46.6772,46.7247,46.5009,46.5009,15700.0
2007-06-21 10:00:00,68.56,68.74,68.35,68.64,46400.0,46.4873,46.6094,46.345,46.5416,46400.0
2007-06-21 10:10:00,68.64,68.97,68.64,68.97,42700.0,46.5416,46.7653,46.5416,46.7653,42700.0
2007-06-21 10:20:00,68.97,69.1,68.85,68.96,43400.0,46.7653,46.8535,46.684,46.7586,43400.0
2007-06-21 10:30:00,68.92,69.05,68.79,68.91,15100.0,46.7314,46.8196,46.6433,46.7247,15100.0
2007-06-21 10:40:00,68.9,69.17,68.9,69.04,27000.0,46.7179,46.901,46.7179,46.8128,27000.0
2007-06-21 10:50:00,69.04,69.31,69.03,69.16,23300.0,46.8128,46.9959,46.806,46.8942,23300.0
2007-06-21 11:00:00,69.16,69.22,69.0,69.0,29700.0,46.8942,46.9349,46.7857,46.7857,29700.0
2007-06-21 11:10:00,69.01,69.31,69.0,69.3,23000.0,46.7925,46.9959,46.7857,46.9891,23000.0
2007-06-21 11:20:00,69.27,69.31,69.17,69.2,14300.0,46.9688,46.9959,46.901,46.9213,14300.0
2007-06-21 11:30:00,69.15,69.28,69.12,69.24,11200.0,46.8874,46.9755,46.8671,46.9484,11200.0
2007-06-21 11:40:00,69.21,69.25,69.16,69.24,11900.0,46.9281,46.9552,46.8942,46.9484,11900.0
2007-06-21 11:50:00,69.24,69.27,69.11,69.22,15800.0,46.9484,46.9688,46.8603,46.9349,15800.0
2007-06-21 12:00:00,69.22,69.31,69.12,69.21,25900.0,46.9349,46.9959,46.8671,46.9281,25900.0
2007-06-21 12:10:00,69.22,69.28,69.09,69.1,12400.0,46.9349,46.9755,46.8467,46.8535,12400.0
2007-06-21 12:20:00,69.1,69.25,69.09,69.18,26300.0,46.8535,46.9552,46.8467,46.9077,26300.0
2007-06-21 12:30:00,69.17,69.25,69.09,69.23,9100.0,46.901,46.9552,46.8467,46.9416,9100.0
2007-06-21 12:40:00,69.21,69.31,69.1,69.25,18500.0,46.9281,46.9959,46.8535,46.9552,18500.0
2007-06-21 12:50:00,69.24,69.28,69.05,69.09,15700.0,46.9484,46.9755,46.8196,46.8467,15700.0
2007-06-21 13:00:00,69.11,69.37,69.11,69.37,16500.0,46.8603,47.0366,46.8603,47.0366,16500.0
2007-06-21 13:10:00,69.38,69.5,69.32,69.47,14700.0,47.0433,47.1247,47.0027,47.1044,14700.0
2007-06-21 13:20:00,69.48,69.48,69.34,69.44,13500.0,47.1112,47.1112,47.0162,47.084,13500.0
2007-06-21 13:30:00,69.46,69.57,69.44,69.52,10500.0,47.0976,47.1722,47.084,47.1383,10500.0
2007-06-21 13:40:00,69.52,69.72,69.52,69.64,12100.0,47.1383,47.2739,47.1383,47.2196,12100.0
2007-06-21 13:50:00,69.64,69.67,69.51,69.6,14800.0,47.2196,47.24,47.1315,47.1925,14800.0
2007-06-21 14:00:00,69.63,69.65,69.52,69.58,20100.0,47.2129,47.2264,47.1383,47.179,20100.0
2007-06-21 14:10:00,69.57,69.61,69.54,69.6,12600.0,47.1722,47.1993,47.1518,47.1925,12600.0
2007-06-21 14:20:00,69.6,69.62,69.54,69.54,12600.0,47.1925,47.2061,47.1518,47.1518,12600.0
2007-06-21 14:30:00,69.53,69.54,69.25,69.26,18100.0,47.1451,47.1518,46.9552,46.962,18100.0
2007-06-21 14:40:00,69.27,69.42,69.27,69.32,13000.0,46.9688,47.0705,46.9688,47.0027,13000.0
2007-06-21 14:50:00,69.3,69.48,69.28,69.31,20300.0,46.9891,47.1112,46.9755,46.9959,20300.0
2007-06-21 15:00:00,69.31,69.43,69.28,69.38,24400.0,46.9959,47.0773,46.9755,47.0433,24400.0
2007-06-21 15:10:00,69.39,69.4,69.25,69.36,22800.0,47.0501,47.0569,46.9552,47.0298,22800.0
2007-06-21 15:20:00,69.35,69.43,69.33,69.41,16500.0,47.023,47.0773,47.0094,47.0637,16500.0
2007-06-21 15:30:00,69.41,69.46,69.36,69.38,30600.0,47.0637,47.0976,47.0298,47.0433,30600.0
2007-06-21 15:40:00,69.38,69.44,69.3,69.42,39100.0,47.0433,47.084,46.9891,47.0705,39100.0
2007-06-21 15:50:00,69.42,69.55,69.4,69.51,53900.0,47.0705,47.1586,47.0569,47.1315,53900.0
2007-06-22 09:30:00,68.9,69.21,68.77,69.19,50700.0,46.7179,46.9281,46.6297,46.9145,50700.0
2007-06-22 09:40:00,69.19,69.19,68.9,69.01,46400.0,46.9145,46.9145,46.7179,46.7925,46400.0
2007-06-22 09:50:00,69.02,69.4,69.02,69.33,20100.0,46.7993,47.0569,46.7993,47.0094,20100.0
2007-06-22 10:00:00,69.31,69.31,68.93,69.01,37600.0,46.9959,46.9959,46.7382,46.7925,37600.0
2007-06-22 10:10:00,69.02,69.03,68.88,68.91,21500.0,46.7993,46.806,46.7043,46.7247,21500.0
2007-06-22 10:20:00,68.93,69.02,68.8,68.81,19700.0,46.7382,46.7993,46.6501,46.6569,19700.0
2007-06-22 10:30:00,68.8,68.94,68.7,68.81,18600.0,46.6501,46.745,46.5823,46.6569,18600.0
2007-06-22 10:40:00,68.83,68.86,68.77,68.85,11000.0,46.6704,46.6908,46.6297,46.684,11000.0
2007-06-22 10:50:00,68.84,68.84,68.77,68.78,16300.0,46.6772,46.6772,46.6297,46.6365,16300.0
2007-06-22 11:00:00,68.78,68.78,68.66,68.69,13600.0,46.6365,46.6365,46.5552,46.5755,13600.0
2007-06-22 11:10:00,68.69,68.7,68.61,68.67,38400.0,46.5755,46.5823,46.5212,46.5619,38400.0
2007-06-22 11:20:00,68.64,68.82,68.63,68.74,42700.0,46.5416,46.6636,46.5348,46.6094,42700.0
2007-06-22 11:30:00,68.76,68.8,68.73,68.76,17100.0,46.623,46.6501,46.6026,46.623,17100.0
2007-06-22 11:40:00,68.76,68.84,68.73,68.84,44400.0,46.623,46.6772,46.6026,46.6772,44400.0
2007-06-22 11:50:00,68.84,69.08,68.83,69.08,85300.0,46.6772,46.8399,46.6704,46.8399,85300.0
2007-06-22 12:00:00,69.06,69.07,68.97,68.97,7600.0,46.8264,46.8332,46.7653,46.7653,7600.0
2007-06-22 12:10:00,68.96,68.96,68.71,68.71,19500.0,46.7586,46.7586,46.5891,46.5891,19500.0
2007-06-22 12:20:00,68.72,68.74,68.47,68.52,80700.0,46.5958,46.6094,46.4263,46.4602,80700.0
2007-06-22 12:30:00,68.55,68.57,68.22,68.44,61300.0,46.4806,46.4941,46.2568,46.406,61300.0
2007-06-22 12:40:00,68.44,68.45,68.28,68.4,21900.0,46.406,46.4128,46.2975,46.3789,21900.0
2007-06-22 12:50:00,68.42,68.42,68.25,68.33,23800.0,46.3924,46.3924,46.2771,46.3314,23800.0
2007-06-22 13:00:00,68.33,68.39,68.11,68.26,29700.0,46.3314,46.3721,46.1822,46.2839,29700.0
2007-06-22 13:10:00,68.27,68.42,68.23,68.42,9600.0,46.2907,46.3924,46.2636,46.3924,9600.0
2007-06-22 13:20:00,68.42,68.64,68.42,68.62,13200.0,46.3924,46.5416,46.3924,46.528,13200.0
2007-06-22 13:30:00,68.65,68.65,68.55,68.65,14900.0,46.5484,46.5484,46.4806,46.5484,14900.0
2007-06-22 13:40:00,68.65,68.68,68.54,68.55,18700.0,46.5484,46.5687,46.4738,46.4806,18700.0
2007-06-22 13:50:00,68.55,68.58,68.41,68.53,29700.0,46.4806,46.5009,46.3856,46.467,29700.0
2007-06-22 14:00:00,68.52,68.55,68.37,68.45,21000.0,46.4602,46.4806,46.3585,46.4128,21000.0
2007-06-22 14:10:00,68.45,68.54,68.41,68.48,10300.0,46.4128,46.4738,46.3856,46.4331,10300.0
2007-06-22 14:20:00,68.49,68.6,68.4,68.53,24900.0,46.4399,46.5145,46.3789,46.467,24900.0
2007-06-22 14:30:00,68.58,68.67,68.47,68.54,32500.0,46.5009,46.5619,46.4263,46.4738,32500.0
2007-06-22 14:40:00,68.55,68.63,68.49,68.54,18900.0,46.4806,46.5348,46.4399,46.4738,18900.0
2007-06-22 14:50:00,68.54,68.67,68.5,68.55,36400.0,46.4738,46.5619,46.4467,46.4806,36400.0
2007-06-22 15:00:00,68.56,68.62,68.47,68.49,43500.0,46.4873,46.528,46.4263,46.4399,43500.0
2007-06-22 15:10:00,68.49,68.55,68.45,68.51,41500.0,46.4399,46.4806,46.4128,46.4534,41500.0
2007-06-22 15:20:00,68.5,68.54,68.31,68.32,74500.0,46.4467,46.4738,46.3178,46.3246,74500.0
2007-06-22 15:30:00,68.31,68.48,68.3,68.44,73800.0,46.3178,46.4331,46.3111,46.406,73800.0
2007-06-22 15:40:00,68.45,68.62,68.26,68.6,180600.0,46.4128,46.528,46.2839,46.5145,180600.0
2007-06-22 15:50:00,68.62,68.75,68.54,68.58,99500.0,46.528,46.6162,46.4738,46.5009,99500.0
2007-06-25 09:30:00,68.4,69.23,68.4,69.1,36400.0,46.3789,46.9416,46.3789,46.8535,36400.0
2007-06-25 09:40:00,69.09,69.15,68.78,68.98,64300.0,46.8467,46.8874,46.6365,46.7721,64300.0
2007-06-25 09:50:00,68.97,69.1,68.78,69.09,65100.0,46.7653,46.8535,46.6365,46.8467,65100.0
2007-06-25 10:00:00,69.09,69.25,69.06,69.15,44000.0,46.8467,46.9552,46.8264,46.8874,44000.0
2007-06-25 10:10:00,69.17,69.42,69.05,69.35,52500.0,46.901,47.0705,46.8196,47.023,52500.0
2007-06-25 10:20:00,69.35,69.45,69.24,69.28,42900.0,47.023,47.0908,46.9484,46.9755,42900.0
2007-06-25 10:30:00,69.27,69.45,69.0,69.01,29400.0,46.9688,47.0908,46.7857,46.7925,29400.0
2007-06-25 10:40:00,69.03,69.12,69.0,69.04,24900.0,46.806,46.8671,46.7857,46.8128,24900.0
2007-06-25 10:50:00,69.04,69.25,69.01,69.21,10600.0,46.8128,46.9552,46.7925,46.9281,10600.0
2007-06-25 11:00:00,69.25,69.37,69.23,69.3,11500.0,46.9552,47.0366,46.9416,46.9891,11500.0
2007-06-25 11:10:00,69.31,69.45,69.31,69.39,14900.0,46.9959,47.0908,46.9959,47.0501,14900.0
2007-06-25 11:20:00,69.38,69.46,69.34,69.46,11200.0,47.0433,47.0976,47.0162,47.0976,11200.0
2007-06-25 11:30:00,69.46,69.5,69.33,69.34,9600.0,47.0976,47.1247,47.0094,47.0162,9600.0
2007-06-25 11:40:00,69.35,69.4,69.29,69.4,11000.0,47.023,47.0569,46.9823,47.0569,11000.0
2007-06-25 11:50:00,69.4,69.42,69.37,69.4,11300.0,47.0569,47.0705,47.0366,47.0569,11300.0
2007-06-25 12:00:00,69.4,69.53,69.4,69.53,16100.0,47.0569,47.1451,47.0569,47.1451,16100.0
2007-06-25 12:10:00,69.54,69.61,69.5,69.5,13500.0,47.1518,47.1993,47.1247,47.1247,13500.0
2007-06-25 12:20:00,69.5,69.52,69.46,69.49,15500.0,47.1247,47.1383,47.0976,47.1179,15500.0
2007-06-25 12:30:00,69.49,69.51,69.41,69.47,11100.0,47.1179,47.1315,47.0637,47.1044,11100.0
2007-06-25 12:40:00,69.45,69.48,69.45,69.46,5000.0,47.0908,47.1112,47.0908,47.0976,5000.0
2007-06-25 12:50:00,69.45,69.49,69.38,69.38,7800.0,47.0908,47.1179,47.0433,47.0433,7800.0
2007-06-25 13:00:00,69.38,69.4,69.3,69.31,12900.0,47.0433,47.0569,46.9891,46.9959,12900.0
2007-06-25 13:10:00,69.31,69.33,69.25,69.25,10300.0,46.9959,47.0094,46.9552,46.9552,10300.0
2007-06-25 13:20:00,69.25,69.32,69.24,69.24,8600.0,46.9552,47.0027,46.9484,46.9484,8600.0
2007-06-25 13:30:00,69.24,69.39,69.23,69.35,6800.0,46.9484,47.0501,46.9416,47.023,6800.0
2007-06-25 13:40:00,69.35,69.38,69.26,69.35,17200.0,47.023,47.0433,46.962,47.023,17200.0
2007-06-25 13:50:00,69.35,69.36,69.2,69.2,9100.0,47.023,47.0298,46.9213,46.9213,9100.0
2007-06-25 14:00:00,69.21,69.24,69.09,69.09,22500.0,46.9281,46.9484,46.8467,46.8467,22500.0
2007-06-25 14:10:00,69.08,69.08,68.93,68.97,56300.0,46.8399,46.8399,46.7382,46.7653,56300.0
2007-06-25 14:20:00,68.96,69.07,68.96,68.98,35200.0,46.7586,46.8332,46.7586,46.7721,35200.0
2007-06-25 14:30:00,68.97,68.97,68.68,68.73,54900.0,46.7653,46.7653,46.5687,46.6026,54900.0
2007-06-25 14:40:00,68.74,68.75,68.43,68.49,31200.0,46.6094,46.6162,46.3992,46.4399,31200.0
2007-06-25 14:50:00,68.49,68.61,68.41,68.46,38600.0,46.4399,46.5212,46.3856,46.4195,38600.0
2007-06-25 15:00:00,68.46,69.03,68.18,68.23,79800.0,46.4195,46.806,46.2297,46.2636,79800.0
2007-06-25 15:10:00,68.22,68.3,68.11,68.16,65000.0,46.2568,46.3111,46.1822,46.2161,65000.0
2007-06-25 15:20:00,68.17,68.46,68.13,68.41,51900.0,46.2229,46.4195,46.1958,46.3856,51900.0
2007-06-25 15:30:00,68.41,68.49,68.3,68.4,49300.0,46.3856,46.4399,46.3111,46.3789,49300.0
2007-06-25 15:40:00,68.39,68.4,68.21,68.24,38900.0,46.3721,46.3789,46.25,46.2704,38900.0
2007-06-25 15:50:00,68.25,68.31,68.19,68.28,64500.0,46.2771,46.3178,46.2365,46.2975,64500.0
2007-06-26 09:30:00,68.47,68.96,68.46,68.77,26200.0,46.4263,46.7586,46.4195,46.6297,26200.0
2007-06-26 09:40:00,68.73,68.94,68.71,68.85,43700.0,46.6026,46.745,46.5891,46.684,43700.0
2007-06-26 09:50:00,68.87,69.08,68.77,68.97,33500.0,46.6975,46.8399,46.6297,46.7653,33500.0
2007-06-26 10:00:00,68.94,69.2,68.79,68.79,25700.0,46.745,46.9213,46.6433,46.6433,25700.0
2007-06-26 10:10:00,68.8,68.92,68.67,68.75,23600.0,46.6501,46.7314,46.5619,46.6162,23600.0
2007-06-26 10:20:00,68.74,68.79,68.67,68.68,31300.0,46.6094,46.6433,46.5619,46.5687,31300.0
2007-06-26 10:30:00,68.68,68.96,68.68,68.96,23800.0,46.5687,46.7586,46.5687,46.7586,23800.0
2007-06-26 10:40:00,68.97,69.0,68.71,68.77,41700.0,46.7653,46.7857,46.5891,46.6297,41700.0
2007-06-26 10:50:00,68.77,68.78,68.48,68.49,32600.0,46.6297,46.6365,46.4331,46.4399,32600.0
2007-06-26 11:00:00,68.49,68.7,68.46,68.67,26800.0,46.4399,46.5823,46.4195,46.5619,26800.0
2007-06-26 11:10:00,68.67,68.92,68.65,68.89,18200.0,46.5619,46.7314,46.5484,46.7111,18200.0
2007-06-26 11:20:00,68.9,68.99,68.87,68.97,13300.0,46.7179,46.7789,46.6975,46.7653,13300.0
2007-06-26 11:30:00,68.97,69.27,68.96,69.26,20000.0,46.7653,46.9688,46.7586,46.962,20000.0
2007-06-26 11:40:00,69.26,69.37,69.24,69.36,21100.0,46.962,47.0366,46.9484,47.0298,21100.0
2007-06-26 11:50:00,69.37,69.47,69.34,69.47,15200.0,47.0366,47.1044,47.0162,47.1044,15200.0
2007-06-26 12:00:00,69.47,69.69,69.47,69.66,27700.0,47.1044,47.2535,47.1044,47.2332,27700.0
2007-06-26 12:10:00,69.66,69.68,69.64,69.67,15200.0,47.2332,47.2468,47.2196,47.24,15200.0
2007-06-26 12:20:00,69.68,69.81,69.67,69.8,20700.0,47.2468,47.3349,47.24,47.3281,20700.0
2007-06-26 12:30:00,69.78,69.83,69.65,69.65,32400.0,47.3146,47.3485,47.2264,47.2264,32400.0
2007-06-26 12:40:00,69.65,69.78,69.64,69.76,34100.0,47.2264,47.3146,47.2196,47.301,34100.0
2007-06-26 12:50:00,69.75,69.75,69.69,69.69,11600.0,47.2942,47.2942,47.2535,47.2535,11600.0
2007-06-26 13:00:00,69.68,69.72,69.63,69.71,11400.0,47.2468,47.2739,47.2129,47.2671,11400.0
2007-06-26 13:10:00,69.72,69.88,69.72,69.78,12800.0,47.2739,47.3824,47.2739,47.3146,12800.0
2007-06-26 13:20:00,69.78,69.78,69.54,69.56,9100.0,47.3146,47.3146,47.1518,47.1654,9100.0
2007-06-26 13:30:00,69.57,69.6,69.41,69.44,14900.0,47.1722,47.1925,47.0637,47.084,14900.0
2007-06-26 13:40:00,69.46,69.53,69.27,69.34,24500.0,47.0976,47.1451,46.9688,47.0162,24500.0
2007-06-26 13:50:00,69.3,69.32,69.15,69.16,19700.0,46.9891,47.0027,46.8874,46.8942,19700.0
2007-06-26 14:00:00,69.16,69.24,69.01,69.02,30400.0,46.8942,46.9484,46.7925,46.7993,30400.0
2007-06-26 14:10:00,69.04,69.14,68.98,69.09,23400.0,46.8128,46.8806,46.7721,46.8467,23400.0
2007-06-26 14:20:00,69.06,69.06,68.85,68.91,21800.0,46.8264,46.8264,46.684,46.7247,21800.0
2007-06-26 14:30:00,68.88,69.0,68.75,68.77,23900.0,46.7043,46.7857,46.6162,46.6297,23900.0
2007-06-26 14:40:00,68.77,68.86,68.72,68.83,30700.0,46.6297,46.6908,46.5958,46.6704,30700.0
2007-06-26 14:50:00,68.87,68.88,68.75,68.76,24700.0,46.6975,46.7043,46.6162,46.623,24700.0
2007-06-26 15:00:00,68.75,68.77,68.6,68.68,30200.0,46.6162,46.6297,46.5145,46.5687,30200.0
2007-06-26 15:10:00,68.69,69.05,68.69,68.96,33400.0,46.5755,46.8196,46.5755,46.7586,33400.0
2007-06-26 15:20:00,68.96,68.96,68.84,68.89,25600.0,46.7586,46.7586,46.6772,46.7111,25600.0
2007-06-26 15:30:00,68.9,69.05,68.88,69.0,35600.0,46.7179,46.8196,46.7043,46.7857,35600.0
2007-06-26 15:40:00,69.0,69.0,68.96,68.98,40800.0,46.7857,46.7857,46.7586,46.7721,40800.0
2007-06-26 15:50:00,68.98,69.0,68.84,68.84,69400.0,46.7721,46.7857,46.6772,46.6772,69400.0
2007-06-27 09:30:00,68.82,68.86,68.53,68.75,37600.0,46.6636,46.6908,46.467,46.6162,37600.0
2007-06-27 09:40:00,68.73,68.8,68.6,68.72,61300.0,46.6026,46.6501,46.5145,46.5958,61300.0
2007-06-27 09:50:00,68.71,68.79,68.56,68.62,42800.0,46.5891,46.6433,46.4873,46.528,42800.0
2007-06-27 10:00:00,68.62,68.62,68.43,68.46,49100.0,46.528,46.528,46.3992,46.4195,49100.0
2007-06-27 10:10:00,68.47,68.48,68.23,68.25,52500.0,46.4263,46.4331,46.2636,46.2771,52500.0
2007-06-27 10:20:00,68.22,68.34,68.1,68.33,44200.0,46.2568,46.3382,46.1754,46.3314,44200.0
2007-06-27 10:30:00,68.3,68.49,68.28,68.44,22100.0,46.3111,46.4399,46.2975,46.406,22100.0
2007-06-27 10:40:00,68.45,68.46,68.26,68.28,24900.0,46.4128,46.4195,46.2839,46.2975,24900.0
2007-06-27 10:50:00,68.26,68.3,68.22,68.29,18700.0,46.2839,46.3111,46.2568,46.3043,18700.0
2007-06-27 11:00:00,68.29,68.29,68.19,68.26,27900.0,46.3043,46.3043,46.2365,46.2839,27900.0
2007-06-27 11:10:00,68.27,68.35,68.25,68.26,36800.0,46.2907,46.345,46.2771,46.2839,36800.0
2007-06-27 11:20:00,68.25,68.29,68.22,68.24,15100.0,46.2771,46.3043,46.2568,46.2704,15100.0
2007-06-27 11:30:00,68.25,68.25,68.05,68.1,34000.0,46.2771,46.2771,46.1415,46.1754,34000.0
2007-06-27 11:40:00,68.1,68.11,67.99,68.01,20700.0,46.1754,46.1822,46.1009,46.1144,20700.0
2007-06-27 11:50:00,68.0,68.01,67.96,67.97,18200.0,46.1076,46.1144,46.0805,46.0873,18200.0
2007-06-27 12:00:00,67.98,68.15,67.96,68.05,34800.0,46.0941,46.2093,46.0805,46.1415,34800.0
2007-06-27 12:10:00,68.04,68.04,67.92,67.97,15300.0,46.1348,46.1348,46.0534,46.0873,15300.0
2007-06-27 12:20:00,67.97,68.04,67.91,68.0,18000.0,46.0873,46.1348,46.0466,46.1076,18000.0
2007-06-27 12:30:00,68.0,68.2,67.98,68.19,12700.0,46.1076,46.2432,46.0941,46.2365,12700.0
2007-06-27 12:40:00,68.19,68.25,68.15,68.16,15100.0,46.2365,46.2771,46.2093,46.2161,15100.0
2007-06-27 12:50:00,68.14,68.28,68.11,68.28,22100.0,46.2026,46.2975,46.1822,46.2975,22100.0
2007-06-27 13:00:00,68.28,68.36,68.28,68.31,27900.0,46.2975,46.3517,46.2975,46.3178,27900.0
2007-06-27 13:10:00,68.31,68.32,68.15,68.22,32500.0,46.3178,46.3246,46.2093,46.2568,32500.0
2007-06-27 13:20:00,68.22,68.35,68.22,68.28,14600.0,46.2568,46.345,46.2568,46.2975,14600.0
2007-06-27 13:30:00,68.27,68.27,68.16,68.22,17600.0,46.2907,46.2907,46.2161,46.2568,17600.0
2007-06-27 13:40:00,68.23,68.32,68.23,68.3,38500.0,46.2636,46.3246,46.2636,46.3111,38500.0
2007-06-27 13:50:00,68.3,68.41,68.27,68.34,22400.0,46.3111,46.3856,46.2907,46.3382,22400.0
2007-06-27 14:00:00,68.36,68.47,68.36,68.44,19800.0,46.3517,46.4263,46.3517,46.406,19800.0
2007-06-27 14:10:00,68.44,68.67,68.44,68.6,41400.0,46.406,46.5619,46.406,46.5145,41400.0
2007-06-27 14:20:00,68.6,68.77,68.6,68.72,28400.0,46.5145,46.6297,46.5145,46.5958,28400.0
2007-06-27 14:30:00,68.73,68.83,68.71,68.8,34400.0,46.6026,46.6704,46.5891,46.6501,34400.0
2007-06-27 14:40:00,68.78,68.8,68.72,68.73,18300.0,46.6365,46.6501,46.5958,46.6026,18300.0
2007-06-27 14:50:00,68.74,68.78,68.68,68.68,13200.0,46.6094,46.6365,46.5687,46.5687,13200.0
2007-06-27 15:00:00,68.7,68.8,68.69,68.74,27800.0,46.5823,46.6501,46.5755,46.6094,27800.0
2007-06-27 15:10:00,68.73,68.78,68.72,68.78,28900.0,46.6026,46.6365,46.5958,46.6365,28900.0
2007-06-27 15:20:00,68.78,68.9,68.72,68.84,29500.0,46.6365,46.7179,46.5958,46.6772,29500.0
2007-06-27 15:30:00,68.83,68.99,68.83,68.9,42500.0,46.6704,46.7789,46.6704,46.7179,42500.0
2007-06-27 15:40:00,68.89,68.97,68.85,68.9,55000.0,46.7111,46.7653,46.684,46.7179,55000.0
2007-06-27 15:50:00,68.89,69.19,68.89,69.19,67100.0,46.7111,46.9145,46.7111,46.9145,67100.0
2007-06-28 09:30:00,69.02,69.18,68.65,69.05,38300.0,46.7993,46.9077,46.5484,46.8196,38300.0
2007-06-28 09:40:00,69.05,69.06,68.82,68.94,51600.0,46.8196,46.8264,46.6636,46.745,51600.0
2007-06-28 09:50:00,68.93,69.19,68.93,69.11,34200.0,46.7382,46.9145,46.7382,46.8603,34200.0
2007-06-28 10:00:00,69.11,69.26,68.99,69.19,18900.0,46.8603,46.962,46.7789,46.9145,18900.0
2007-06-28 10:10:00,69.2,69.28,69.19,69.27,36600.0,46.9213,46.9755,46.9145,46.9688,36600.0
2007-06-28 10:20:00,69.28,69.34,69.13,69.25,34300.0,46.9755,47.0162,46.8738,46.9552,34300.0
2007-06-28 10:30:00,69.22,69.3,69.21,69.29,16600.0,46.9349,46.9891,46.9281,46.9823,16600.0
2007-06-28 10:40:00,69.29,69.48,69.28,69.46,11200.0,46.9823,47.1112,46.9755,47.0976,11200.0
2007-06-28 10:50:00,69.45,69.5,69.44,69.44,11700.0,47.0908,47.1247,47.084,47.084,11700.0
2007-06-28 11:00:00,69.46,69.51,69.44,69.51,11500.0,47.0976,47.1315,47.084,47.1315,11500.0
2007-06-28 11:10:00,69.52,69.55,69.47,69.52,9500.0,47.1383,47.1586,47.1044,47.1383,9500.0
2007-06-28 11:20:00,69.5,69.51,69.43,69.48,10200.0,47.1247,47.1315,47.0773,47.1112,10200.0
2007-06-28 11:30:00,69.46,69.52,69.46,69.52,16500.0,47.0976,47.1383,47.0976,47.1383,16500.0
2007-06-28 11:40:00,69.52,69.52,69.48,69.48,11900.0,47.1383,47.1383,47.1112,47.1112,11900.0
2007-06-28 11:50:00,69.48,69.5,69.39,69.46,19400.0,47.1112,47.1247,47.0501,47.0976,19400.0
2007-06-28 12:00:00,69.45,69.48,69.39,69.41,18000.0,47.0908,47.1112,47.0501,47.0637,18000.0
2007-06-28 12:10:00,69.42,69.51,69.41,69.51,11500.0,47.0705,47.1315,47.0637,47.1315,11500.0
2007-06-28 12:20:00,69.5,69.5,69.47,69.48,6600.0,47.1247,47.1247,47.1044,47.1112,6600.0
2007-06-28 12:30:00,69.49,69.53,69.48,69.51,12700.0,47.1179,47.1451,47.1112,47.1315,12700.0
2007-06-28 12:40:00,69.51,69.53,69.46,69.49,11700.0,47.1315,47.1451,47.0976,47.1179,11700.0
2007-06-28 12:50:00,69.51,69.51,69.46,69.48,8400.0,47.1315,47.1315,47.0976,47.1112,8400.0
2007-06-28 13:00:00,69.5,69.5,69.36,69.36,9300.0,47.1247,47.1247,47.0298,47.0298,9300.0
2007-06-28 13:10:00,69.36,69.37,69.34,69.35,7100.0,47.0298,47.0366,47.0162,47.023,7100.0
2007-06-28 13:20:00,69.35,69.53,69.35,69.53,16800.0,47.023,47.1451,47.023,47.1451,16800.0
2007-06-28 13:30:00,69.54,69.55,69.45,69.46,15600.0,47.1518,47.1586,47.0908,47.0976,15600.0
2007-06-28 13:40:00,69.45,69.49,69.43,69.49,8600.0,47.0908,47.1179,47.0773,47.1179,8600.0
2007-06-28 13:50:00,69.49,69.65,69.47,69.57,13500.0,47.1179,47.2264,47.1044,47.1722,13500.0
2007-06-28 14:00:00,69.55,69.55,69.49,69.55,11200.0,47.1586,47.1586,47.1179,47.1586,11200.0
2007-06-28 14:10:00,69.55,69.8,69.37,69.74,36100.0,47.1586,47.3281,47.0366,47.2874,36100.0
2007-06-28 14:20:00,69.73,69.77,69.47,69.51,34700.0,47.2807,47.3078,47.1044,47.1315,34700.0
2007-06-28 14:30:00,69.53,69.53,69.28,69.28,28300.0,47.1451,47.1451,46.9755,46.9755,28300.0
2007-06-28 14:40:00,69.28,69.78,69.28,69.55,44200.0,46.9755,47.3146,46.9755,47.1586,44200.0
2007-06-28 14:50:00,69.57,69.65,69.52,69.63,18600.0,47.1722,47.2264,47.1383,47.2129,18600.0
2007-06-28 15:00:00,69.63,69.63,69.49,69.62,22300.0,47.2129,47.2129,47.1179,47.2061,22300.0
2007-06-28 15:10:00,69.62,69.71,69.58,69.63,22600.0,47.2061,47.2671,47.179,47.2129,22600.0
2007-06-28 15:20:00,69.63,69.79,69.63,69.74,40600.0,47.2129,47.3214,47.2129,47.2874,40600.0
2007-06-28 15:30:00,69.73,69.8,69.64,69.68,35400.0,47.2807,47.3281,47.2196,47.2468,35400.0
2007-06-28 15:40:00,69.69,69.73,69.63,69.71,90700.0,47.2535,47.2807,47.2129,47.2671,90700.0
2007-06-28 15:50:00,69.71,69.71,69.5,69.5,97200.0,47.2671,47.2671,47.1247,47.1247,97200.0
2007-06-29 09:30:00,69.43,69.55,69.25,69.39,46500.0,47.0773,47.1586,46.9552,47.0501,46500.0
2007-06-29 09:40:00,69.27,69.74,69.25,69.73,27600.0,46.9688,47.2874,46.9552,47.2807,27600.0
2007-06-29 09:50:00,69.67,69.77,69.5,69.52,19400.0,47.24,47.3078,47.1247,47.1383,19400.0
2007-06-29 10:00:00,69.49,69.73,69.49,69.64,12200.0,47.1179,47.2807,47.1179,47.2196,12200.0
2007-06-29 10:10:00,69.64,69.67,69.33,69.34,13900.0,47.2196,47.24,47.0094,47.0162,13900.0
2007-06-29 10:20:00,69.37,69.45,69.27,69.45,26300.0,47.0366,47.0908,46.9688,47.0908,26300.0
2007-06-29 10:30:00,69.45,69.6,69.35,69.54,142100.0,47.0908,47.1925,47.023,47.1518,142100.0
2007-06-29 10:40:00,69.54,69.61,69.47,69.48,12300.0,47.1518,47.1993,47.1044,47.1112,12300.0
2007-06-29 10:50:00,69.46,69.47,69.38,69.41,19100.0,47.0976,47.1044,47.0433,47.0637,19100.0
2007-06-29 11:00:00,69.38,69.41,69.15,69.16,19200.0,47.0433,47.0637,46.8874,46.8942,19200.0
2007-06-29 11:10:00,69.14,69.19,69.06,69.18,14700.0,46.8806,46.9145,46.8264,46.9077,14700.0
2007-06-29 11:20:00,69.18,69.25,69.09,69.25,14000.0,46.9077,46.9552,46.8467,46.9552,14000.0
2007-06-29 11:30:00,69.25,69.25,69.16,69.25,11000.0,46.9552,46.9552,46.8942,46.9552,11000.0
2007-06-29 11:40:00,69.21,69.24,69.19,69.2,14200.0,46.9281,46.9484,46.9145,46.9213,14200.0
2007-06-29 11:50:00,69.2,69.25,69.19,69.23,12600.0,46.9213,46.9552,46.9145,46.9416,12600.0
2007-06-29 12:00:00,69.23,69.3,69.19,69.27,11700.0,46.9416,46.9891,46.9145,46.9688,11700.0
2007-06-29 12:10:00,69.27,69.27,69.07,69.1,11400.0,46.9688,46.9688,46.8332,46.8535,11400.0
2007-06-29 12:20:00,69.14,69.3,69.1,69.28,17900.0,46.8806,46.9891,46.8535,46.9755,17900.0
2007-06-29 12:30:00,69.28,69.28,69.09,69.16,17700.0,46.9755,46.9755,46.8467,46.8942,17700.0
2007-06-29 12:40:00,69.15,69.4,69.15,69.38,32000.0,46.8874,47.0569,46.8874,47.0433,32000.0
2007-06-29 12:50:00,69.38,69.54,69.37,69.52,26000.0,47.0433,47.1518,47.0366,47.1383,26000.0
2007-06-29 13:00:00,69.52,69.59,69.44,69.44,27400.0,47.1383,47.1857,47.084,47.084,27400.0
2007-06-29 13:10:00,69.44,69.52,69.42,69.52,15400.0,47.084,47.1383,47.0705,47.1383,15400.0
2007-06-29 13:20:00,69.5,69.57,69.48,69.55,25700.0,47.1247,47.1722,47.1112,47.1586,25700.0
2007-06-29 13:30:00,69.53,69.58,69.45,69.57,17500.0,47.1451,47.179,47.0908,47.1722,17500.0
2007-06-29 13:40:00,69.52,69.75,69.52,69.7,17900.0,47.1383,47.2942,47.1383,47.2603,17900.0
2007-06-29 13:50:00,69.7,69.77,69.63,69.63,13900.0,47.2603,47.3078,47.2129,47.2129,13900.0
2007-06-29 14:00:00,69.64,69.64,69.41,69.43,15700.0,47.2196,47.2196,47.0637,47.0773,15700.0
2007-06-29 14:10:00,69.43,69.5,69.31,69.5,22100.0,47.0773,47.1247,46.9959,47.1247,22100.0
2007-06-29 14:20:00,69.5,69.61,69.42,69.43,23300.0,47.1247,47.1993,47.0705,47.0773,23300.0
2007-06-29 14:30:00,69.41,69.59,69.34,69.59,16300.0,47.0637,47.1857,47.0162,47.1857,16300.0
2007-06-29 14:40:00,69.57,69.68,69.51,69.51,19400.0,47.1722,47.2468,47.1315,47.1315,19400.0
2007-06-29 14:50:00,69.51,69.65,69.5,69.65,13400.0,47.1315,47.2264,47.1247,47.2264,13400.0
2007-06-29 15:00:00,69.65,69.66,69.23,69.4,35400.0,47.2264,47.2332,46.9416,47.0569,35400.0
2007-06-29 15:10:00,69.38,69.41,69.09,69.36,60600.0,47.0433,47.0637,46.8467,47.0298,60600.0
2007-06-29 15:20:00,69.36,69.37,69.02,69.05,36200.0,47.0298,47.0366,46.7993,46.8196,36200.0
2007-06-29 15:30:00,69.04,69.41,69.03,69.37,43600.0,46.8128,47.0637,46.806,47.0366,43600.0
2007-06-29 15:40:00,69.38,69.56,69.27,69.32,57500.0,47.0433,47.1654,46.9688,47.0027,57500.0
2007-06-29 15:50:00,69.32,69.45,69.3,69.37,80200.0,47.0027,47.0908,46.9891,47.0366,80200.0
2007-07-03 09:30:00,68.92,72.26,68.92,70.94,74300.0,46.7314,48.9961,46.7314,48.1011,74300.0
2007-07-03 09:40:00,70.97,71.0,70.7,70.96,44700.0,48.1215,48.1418,47.9384,48.1147,44700.0
2007-07-03 09:50:00,70.98,71.07,70.95,70.96,43200.0,48.1282,48.1893,48.1079,48.1147,43200.0
2007-07-03 10:00:00,70.96,71.02,70.8,70.87,30100.0,48.1147,48.1554,48.0062,48.0536,30100.0
2007-07-03 10:10:00,70.88,70.91,70.54,70.61,34700.0,48.0604,48.0808,47.8299,47.8774,34700.0
2007-07-03 10:20:00,70.63,70.88,70.57,70.85,29400.0,47.8909,48.0604,47.8502,48.0401,29400.0
2007-07-03 10:30:00,70.89,70.9,70.71,70.73,31600.0,48.0672,48.074,47.9452,47.9587,31600.0
2007-07-03 10:40:00,70.73,70.86,70.69,70.75,29200.0,47.9587,48.0469,47.9316,47.9723,29200.0
2007-07-03 10:50:00,70.75,70.79,70.71,70.75,21300.0,47.9723,47.9994,47.9452,47.9723,21300.0
2007-07-03 11:00:00,70.73,70.73,70.59,70.59,22600.0,47.9587,47.9587,47.8638,47.8638,22600.0
2007-07-03 11:10:00,70.58,70.58,70.4,70.57,24100.0,47.857,47.857,47.735,47.8502,24100.0
2007-07-03 11:20:00,70.57,70.78,70.57,70.73,14100.0,47.8502,47.9926,47.8502,47.9587,14100.0
2007-07-03 11:30:00,70.75,70.79,70.72,70.77,20200.0,47.9723,47.9994,47.9519,47.9858,20200.0
2007-07-03 11:40:00,70.78,70.85,70.78,70.81,15800.0,47.9926,48.0401,47.9926,48.013,15800.0
2007-07-03 11:50:00,70.81,70.9,70.77,70.9,18600.0,48.013,48.074,47.9858,48.074,18600.0
2007-07-03 12:00:00,70.9,70.98,70.87,70.89,29900.0,48.074,48.1282,48.0536,48.0672,29900.0
2007-07-03 12:10:00,70.88,70.99,70.84,70.94,20000.0,48.0604,48.135,48.0333,48.1011,20000.0
2007-07-03 12:20:00,70.94,71.0,70.92,71.0,17600.0,48.1011,48.1418,48.0876,48.1418,17600.0
2007-07-03 12:30:00,70.99,71.02,70.98,71.0,19500.0,48.135,48.1554,48.1282,48.1418,19500.0
2007-07-03 12:40:00,71.0,71.02,70.9,70.9,34300.0,48.1418,48.1554,48.074,48.074,34300.0
2007-07-03 12:50:00,70.89,70.92,70.64,70.69,53700.0,48.0672,48.0876,47.8977,47.9316,53700.0
2007-07-05 09:30:00,70.71,70.88,70.65,70.8,35500.0,47.9452,48.0604,47.9045,48.0062,35500.0
2007-07-05 09:40:00,70.82,71.09,70.82,71.04,32900.0,48.0197,48.2028,48.0197,48.1689,32900.0
2007-07-05 09:50:00,71.08,71.3,71.04,71.14,28600.0,48.196,48.3452,48.1689,48.2367,28600.0
2007-07-05 10:00:00,71.11,71.24,71.04,71.05,28100.0,48.2164,48.3045,48.1689,48.1757,28100.0
2007-07-05 10:10:00,71.05,71.19,71.0,71.02,22100.0,48.1757,48.2706,48.1418,48.1554,22100.0
2007-07-05 10:20:00,71.03,71.03,70.99,71.0,25400.0,48.1621,48.1621,48.135,48.1418,25400.0
2007-07-05 10:30:00,71.0,71.04,70.89,70.89,32800.0,48.1418,48.1689,48.0672,48.0672,32800.0
2007-07-05 10:40:00,70.88,70.91,70.74,70.8,23600.0,48.0604,48.0808,47.9655,48.0062,23600.0
2007-07-05 10:50:00,70.76,70.82,70.65,70.81,15000.0,47.9791,48.0197,47.9045,48.013,15000.0
2007-07-05 11:00:00,70.81,70.84,70.68,70.81,23900.0,48.013,48.0333,47.9248,48.013,23900.0
2007-07-05 11:10:00,70.82,70.88,70.78,70.86,17200.0,48.0197,48.0604,47.9926,48.0469,17200.0
2007-07-05 11:20:00,70.84,70.99,70.84,70.85,24200.0,48.0333,48.135,48.0333,48.0401,24200.0
2007-07-05 11:30:00,70.86,70.88,70.82,70.82,16100.0,48.0469,48.0604,48.0197,48.0197,16100.0
2007-07-05 11:40:00,70.81,70.87,70.7,70.74,17900.0,48.013,48.0536,47.9384,47.9655,17900.0
2007-07-05 11:50:00,70.73,70.74,70.68,70.74,16700.0,47.9587,47.9655,47.9248,47.9655,16700.0
2007-07-05 12:00:00,70.76,70.85,70.68,70.73,18100.0,47.9791,48.0401,47.9248,47.9587,18100.0
2007-07-05 12:10:00,70.73,70.79,70.68,70.76,15600.0,47.9587,47.9994,47.9248,47.9791,15600.0
2007-07-05 12:20:00,70.76,70.79,70.52,70.52,25700.0,47.9791,47.9994,47.8163,47.8163,25700.0
2007-07-05 12:30:00,70.51,70.54,70.4,70.47,29500.0,47.8096,47.8299,47.735,47.7824,29500.0
2007-07-05 12:40:00,70.45,70.52,70.41,70.42,18400.0,47.7689,47.8163,47.7417,47.7485,18400.0
2007-07-05 12:50:00,70.41,70.52,70.41,70.47,17700.0,47.7417,47.8163,47.7417,47.7824,17700.0
2007-07-05 13:00:00,70.46,70.49,70.4,70.41,23400.0,47.7756,47.796,47.735,47.7417,23400.0
2007-07-05 13:10:00,70.4,70.43,70.23,70.25,36500.0,47.735,47.7553,47.6197,47.6333,36500.0
2007-07-05 13:20:00,70.26,70.29,70.21,70.27,34100.0,47.64,47.6604,47.6061,47.6468,34100.0
2007-07-05 13:30:00,70.28,70.31,70.17,70.17,22700.0,47.6536,47.6739,47.579,47.579,22700.0
2007-07-05 13:40:00,70.19,70.25,70.17,70.25,18700.0,47.5926,47.6333,47.579,47.6333,18700.0
2007-07-05 13:50:00,70.25,70.26,69.99,70.01,30800.0,47.6333,47.64,47.457,47.4705,30800.0
2007-07-05 14:00:00,70.0,70.13,70.0,70.09,35500.0,47.4637,47.5519,47.4637,47.5248,35500.0
2007-07-05 14:10:00,70.08,70.22,70.08,70.14,31100.0,47.518,47.6129,47.518,47.5587,31100.0
2007-07-05 14:20:00,70.13,70.26,70.13,70.25,11500.0,47.5519,47.64,47.5519,47.6333,11500.0
2007-07-05 14:30:00,70.25,70.39,70.2,70.22,20700.0,47.6333,47.7282,47.5994,47.6129,20700.0
2007-07-05 14:40:00,70.23,70.32,70.19,70.31,18500.0,47.6197,47.6807,47.5926,47.6739,18500.0
2007-07-05 14:50:00,70.3,70.34,70.14,70.21,35800.0,47.6672,47.6943,47.5587,47.6061,35800.0
2007-07-05 15:00:00,70.22,70.23,70.08,70.15,40200.0,47.6129,47.6197,47.518,47.5655,40200.0
2007-07-05 15:10:00,70.14,70.17,70.0,70.03,42300.0,47.5587,47.579,47.4637,47.4841,42300.0
2007-07-05 15:20:00,70.07,70.15,70.04,70.14,34300.0,47.5112,47.5655,47.4909,47.5587,34300.0
2007-07-05 15:30:00,70.13,70.31,70.12,70.29,34300.0,47.5519,47.6739,47.5451,47.6604,34300.0
2007-07-05 15:40:00,70.27,70.32,70.02,70.32,60800.0,47.6468,47.6807,47.4773,47.6807,60800.0
2007-07-05 15:50:00,70.32,70.38,70.26,70.29,59000.0,47.6807,47.7214,47.64,47.6604,59000.0
2007-07-06 09:30:00,70.31,70.61,70.01,70.61,25500.0,47.6739,47.8774,47.4705,47.8774,25500.0
2007-07-06 09:40:00,70.61,70.91,70.61,70.91,46300.0,47.8774,48.0808,47.8774,48.0808,46300.0
2007-07-06 09:50:00,70.92,71.12,70.89,71.09,41000.0,48.0876,48.2232,48.0672,48.2028,41000.0
2007-07-06 10:00:00,71.08,71.3,71.08,71.26,44200.0,48.196,48.3452,48.196,48.3181,44200.0
2007-07-06 10:10:00,71.27,71.47,71.21,71.42,30200.0,48.3249,48.4605,48.2842,48.4266,30200.0
2007-07-06 10:20:00,71.44,71.6,71.38,71.45,42000.0,48.4401,48.5486,48.3995,48.4469,42000.0
2007-07-06 10:30:00,71.45,71.53,71.39,71.43,45700.0,48.4469,48.5012,48.4062,48.4334,45700.0
2007-07-06 10:40:00,71.42,71.49,71.38,71.45,33200.0,48.4266,48.474,48.3995,48.4469,33200.0
2007-07-06 10:50:00,71.47,71.47,71.4,71.44,24100.0,48.4605,48.4605,48.413,48.4401,24100.0
2007-07-06 11:00:00,71.45,71.47,71.42,71.45,42900.0,48.4469,48.4605,48.4266,48.4469,42900.0
2007-07-06 11:10:00,71.45,71.49,71.43,71.44,28600.0,48.4469,48.474,48.4334,48.4401,28600.0
2007-07-06 11:20:00,71.44,71.58,71.44,71.5,32500.0,48.4401,48.5351,48.4401,48.4808,32500.0
2007-07-06 11:30:00,71.5,71.56,71.47,71.54,21500.0,48.4808,48.5215,48.4605,48.5079,21500.0
2007-07-06 11:40:00,71.54,71.54,71.42,71.42,19000.0,48.5079,48.5079,48.4266,48.4266,19000.0
2007-07-06 11:50:00,71.42,71.45,71.4,71.44,23900.0,48.4266,48.4469,48.413,48.4401,23900.0
2007-07-06 12:00:00,71.45,71.45,71.41,71.44,23700.0,48.4469,48.4469,48.4198,48.4401,23700.0
2007-07-06 12:10:00,71.43,71.45,71.36,71.39,22400.0,48.4334,48.4469,48.3859,48.4062,22400.0
2007-07-06 12:20:00,71.38,71.41,71.32,71.35,21800.0,48.3995,48.4198,48.3588,48.3791,21800.0
2007-07-06 12:30:00,71.33,71.36,71.29,71.33,26200.0,48.3656,48.3859,48.3384,48.3656,26200.0
2007-07-06 12:40:00,71.33,71.34,71.27,71.31,27200.0,48.3656,48.3723,48.3249,48.352,27200.0
2007-07-06 12:50:00,71.32,71.35,71.31,71.34,13100.0,48.3588,48.3791,48.352,48.3723,13100.0
2007-07-06 13:00:00,71.35,71.35,71.28,71.32,22300.0,48.3791,48.3791,48.3317,48.3588,22300.0
2007-07-06 13:10:00,71.32,71.35,71.26,71.26,27800.0,48.3588,48.3791,48.3181,48.3181,27800.0
2007-07-06 13:20:00,71.28,71.31,71.27,71.3,12600.0,48.3317,48.352,48.3249,48.3452,12600.0
2007-07-06 13:30:00,71.3,71.35,71.27,71.27,41300.0,48.3452,48.3791,48.3249,48.3249,41300.0
2007-07-06 13:40:00,71.3,71.33,71.24,71.33,28000.0,48.3452,48.3656,48.3045,48.3656,28000.0
2007-07-06 13:50:00,71.33,71.46,71.31,71.45,15700.0,48.3656,48.4537,48.352,48.4469,15700.0
2007-07-06 14:00:00,71.47,71.54,71.45,71.54,20300.0,48.4605,48.5079,48.4469,48.5079,20300.0
2007-07-06 14:10:00,71.55,71.68,71.54,71.66,27400.0,48.5147,48.6029,48.5079,48.5893,27400.0
2007-07-06 14:20:00,71.63,71.64,71.52,71.54,21500.0,48.569,48.5758,48.4944,48.5079,21500.0
2007-07-06 14:30:00,71.55,71.73,71.55,71.68,30600.0,48.5147,48.6368,48.5147,48.6029,30600.0
2007-07-06 14:40:00,71.67,71.69,71.63,71.63,17600.0,48.5961,48.6097,48.569,48.569,17600.0
2007-07-06 14:50:00,71.64,71.7,71.61,71.7,19400.0,48.5758,48.6164,48.5554,48.6164,19400.0
2007-07-06 15:00:00,71.7,71.86,71.69,71.83,48100.0,48.6164,48.7249,48.6097,48.7046,48100.0
2007-07-06 15:10:00,71.84,71.85,71.75,71.78,24600.0,48.7114,48.7181,48.6503,48.6707,24600.0
2007-07-06 15:20:00,71.77,71.85,71.73,71.83,35700.0,48.6639,48.7181,48.6368,48.7046,35700.0
2007-07-06 15:30:00,71.84,71.85,71.73,71.84,39400.0,48.7114,48.7181,48.6368,48.7114,39400.0
2007-07-06 15:40:00,71.85,71.95,71.79,71.9,82600.0,48.7181,48.7859,48.6775,48.752,82600.0
2007-07-06 15:50:00,71.9,72.2,71.89,72.02,149900.0,48.752,48.9555,48.7453,48.8334,149900.0
2007-07-09 09:30:00,72.2,73.2,72.17,73.11,62400.0,48.9555,49.6335,48.9351,49.5725,62400.0
2007-07-09 09:40:00,73.17,73.36,73.01,73.12,44600.0,49.6132,49.742,49.5047,49.5793,44600.0
2007-07-09 09:50:00,73.09,73.16,73.01,73.06,35200.0,49.5589,49.6064,49.5047,49.5386,35200.0
2007-07-09 10:00:00,73.07,73.11,72.95,73.03,40800.0,49.5454,49.5725,49.464,49.5182,40800.0
2007-07-09 10:10:00,73.05,73.09,72.94,73.01,30000.0,49.5318,49.5589,49.4572,49.5047,30000.0
2007-07-09 10:20:00,73.0,73.0,72.81,72.81,42700.0,49.4979,49.4979,49.3691,49.3691,42700.0
2007-07-09 10:30:00,72.81,72.83,72.45,72.49,34800.0,49.3691,49.3826,49.125,49.1521,34800.0
2007-07-09 10:40:00,72.49,72.51,72.41,72.41,24500.0,49.1521,49.1657,49.0979,49.0979,24500.0
2007-07-09 10:50:00,72.41,72.45,72.35,72.35,25900.0,49.0979,49.125,49.0572,49.0572,25900.0
2007-07-09 11:00:00,72.37,72.43,72.28,72.29,54000.0,49.0707,49.1114,49.0097,49.0165,54000.0
2007-07-09 11:10:00,72.29,72.42,72.29,72.42,54100.0,49.0165,49.1046,49.0165,49.1046,54100.0
2007-07-09 11:20:00,72.42,72.5,72.36,72.38,61900.0,49.1046,49.1589,49.0639,49.0775,61900.0
2007-07-09 11:30:00,72.37,72.39,72.3,72.33,19400.0,49.0707,49.0843,49.0233,49.0436,19400.0
2007-07-09 11:40:00,72.33,72.39,72.31,72.31,17100.0,49.0436,49.0843,49.03,49.03,17100.0
2007-07-09 11:50:00,72.32,72.33,72.22,72.22,44800.0,49.0368,49.0436,48.969,48.969,44800.0
2007-07-09 12:00:00,72.22,72.22,72.02,72.03,28600.0,48.969,48.969,48.8334,48.8402,28600.0
2007-07-09 12:10:00,72.04,72.18,72.02,72.11,38700.0,48.847,48.9419,48.8334,48.8944,38700.0
2007-07-09 12:20:00,72.11,72.14,72.0,72.01,35900.0,48.8944,48.9148,48.8198,48.8266,35900.0
2007-07-09 12:30:00,72.02,72.16,72.01,72.13,20700.0,48.8334,48.9283,48.8266,48.908,20700.0
2007-07-09 12:40:00,72.13,72.13,72.06,72.1,19800.0,48.908,48.908,48.8605,48.8877,19800.0
2007-07-09 12:50:00,72.1,72.12,72.05,72.08,28500.0,48.8877,48.9012,48.8538,48.8741,28500.0
2007-07-09 13:00:00,72.08,72.16,72.01,72.03,33500.0,48.8741,48.9283,48.8266,48.8402,33500.0
2007-07-09 13:10:00,72.04,72.08,72.02,72.05,19900.0,48.847,48.8741,48.8334,48.8538,19900.0
2007-07-09 13:20:00,72.07,72.07,72.0,72.06,18700.0,48.8673,48.8673,48.8198,48.8605,18700.0
2007-07-09 13:30:00,72.05,72.07,71.98,71.99,33100.0,48.8538,48.8673,48.8063,48.8131,33100.0
2007-07-09 13:40:00,72.0,72.01,71.95,72.0,33100.0,48.8198,48.8266,48.7859,48.8198,33100.0
2007-07-09 13:50:00,72.0,72.05,71.99,72.05,21100.0,48.8198,48.8538,48.8131,48.8538,21100.0
2007-07-09 14:00:00,72.05,72.06,72.01,72.05,17400.0,48.8538,48.8605,48.8266,48.8538,17400.0
2007-07-09 14:10:00,72.04,72.05,71.9,71.95,23200.0,48.847,48.8538,48.752,48.7859,23200.0
2007-07-09 14:20:00,71.97,72.02,71.91,71.96,16800.0,48.7995,48.8334,48.7588,48.7927,16800.0
2007-07-09 14:30:00,71.97,72.01,71.94,72.01,30400.0,48.7995,48.8266,48.7792,48.8266,30400.0
2007-07-09 14:40:00,72.01,72.14,72.0,72.05,28300.0,48.8266,48.9148,48.8198,48.8538,28300.0
2007-07-09 14:50:00,72.05,72.12,72.04,72.08,23600.0,48.8538,48.9012,48.847,48.8741,23600.0
2007-07-09 15:00:00,72.08,72.18,72.08,72.14,29800.0,48.8741,48.9419,48.8741,48.9148,29800.0
2007-07-09 15:10:00,72.15,72.15,72.07,72.07,36500.0,48.9216,48.9216,48.8673,48.8673,36500.0
2007-07-09 15:20:00,72.07,72.11,71.98,72.05,39900.0,48.8673,48.8944,48.8063,48.8538,39900.0
2007-07-09 15:30:00,72.06,72.11,72.0,72.09,29900.0,48.8605,48.8944,48.8198,48.8809,29900.0
2007-07-09 15:40:00,72.09,72.27,72.05,72.24,77800.0,48.8809,49.0029,48.8538,48.9826,77800.0
2007-07-09 15:50:00,72.23,72.28,72.13,72.24,68700.0,48.9758,49.0097,48.908,48.9826,68700.0
2007-07-10 09:30:00,71.97,72.22,71.75,72.06,44200.0,48.7995,48.969,48.6503,48.8605,44200.0
2007-07-10 09:40:00,72.06,72.08,71.7,71.89,46500.0,48.8605,48.8741,48.6164,48.7453,46500.0
2007-07-10 09:50:00,71.88,72.09,71.87,72.01,45300.0,48.7385,48.8809,48.7317,48.8266,45300.0
2007-07-10 10:00:00,72.01,72.05,71.9,72.05,38800.0,48.8266,48.8538,48.752,48.8538,38800.0
2007-07-10 10:10:00,72.06,72.24,72.06,72.1,29900.0,48.8605,48.9826,48.8605,48.8877,29900.0
2007-07-10 10:20:00,72.1,72.25,72.07,72.08,48300.0,48.8877,48.9894,48.8673,48.8741,48300.0
2007-07-10 10:30:00,72.08,72.18,71.99,72.14,31300.0,48.8741,48.9419,48.8131,48.9148,31300.0
2007-07-10 10:40:00,72.14,72.24,72.01,72.04,36200.0,48.9148,48.9826,48.8266,48.847,36200.0
2007-07-10 10:50:00,72.03,72.15,72.01,72.04,34100.0,48.8402,48.9216,48.8266,48.847,34100.0
2007-07-10 11:00:00,72.04,72.13,71.96,71.97,51900.0,48.847,48.908,48.7927,48.7995,51900.0
2007-07-10 11:10:00,71.97,72.0,71.89,71.99,38000.0,48.7995,48.8198,48.7453,48.8131,38000.0
2007-07-10 11:20:00,72.0,72.02,71.84,71.84,33000.0,48.8198,48.8334,48.7114,48.7114,33000.0
2007-07-10 11:30:00,71.83,71.94,71.83,71.93,16900.0,48.7046,48.7792,48.7046,48.7724,16900.0
2007-07-10 11:40:00,71.92,72.0,71.85,71.85,17600.0,48.7656,48.8198,48.7181,48.7181,17600.0
2007-07-10 11:50:00,71.84,71.98,71.83,71.96,17900.0,48.7114,48.8063,48.7046,48.7927,17900.0
2007-07-10 12:00:00,72.0,72.02,71.95,71.98,35900.0,48.8198,48.8334,48.7859,48.8063,35900.0
2007-07-10 12:10:00,71.98,72.01,71.81,71.99,21900.0,48.8063,48.8266,48.691,48.8131,21900.0
2007-07-10 12:20:00,71.99,72.01,71.74,71.77,122100.0,48.8131,48.8266,48.6436,48.6639,122100.0
2007-07-10 12:30:00,71.76,72.01,71.72,71.88,74100.0,48.6571,48.8266,48.63,48.7385,74100.0
2007-07-10 12:40:00,71.89,71.89,71.76,71.87,21700.0,48.7453,48.7453,48.6571,48.7317,21700.0
2007-07-10 12:50:00,71.87,71.93,71.82,71.93,12200.0,48.7317,48.7724,48.6978,48.7724,12200.0
2007-07-10 13:00:00,71.95,72.04,71.82,71.97,33500.0,48.7859,48.847,48.6978,48.7995,33500.0
2007-07-10 13:10:00,71.96,72.06,71.87,72.0,56500.0,48.7927,48.8605,48.7317,48.8198,56500.0
2007-07-10 13:20:00,71.98,71.98,71.83,71.87,25300.0,48.8063,48.8063,48.7046,48.7317,25300.0
2007-07-10 13:30:00,71.89,72.04,71.87,72.01,22600.0,48.7453,48.847,48.7317,48.8266,22600.0
2007-07-10 13:40:00,72.0,72.02,71.74,71.85,42900.0,48.8198,48.8334,48.6436,48.7181,42900.0
2007-07-10 13:50:00,71.85,71.93,71.81,71.85,36000.0,48.7181,48.7724,48.691,48.7181,36000.0
2007-07-10 14:00:00,71.85,71.95,71.77,71.79,88900.0,48.7181,48.7859,48.6639,48.6775,88900.0
2007-07-10 14:10:00,71.8,71.93,71.76,71.87,107500.0,48.6842,48.7724,48.6571,48.7317,107500.0
2007-07-10 14:20:00,71.89,71.92,71.75,71.82,155800.0,48.7453,48.7656,48.6503,48.6978,155800.0
2007-07-10 14:30:00,71.81,71.86,71.73,71.74,41500.0,48.691,48.7249,48.6368,48.6436,41500.0
2007-07-10 14:40:00,71.74,71.78,71.66,71.66,36300.0,48.6436,48.6707,48.5893,48.5893,36300.0
2007-07-10 14:50:00,71.65,71.73,71.6,71.61,33700.0,48.5825,48.6368,48.5486,48.5554,33700.0
2007-07-10 15:00:00,71.61,71.71,71.46,71.55,93700.0,48.5554,48.6232,48.4537,48.5147,93700.0
2007-07-10 15:10:00,71.58,71.58,71.44,71.56,56700.0,48.5351,48.5351,48.4401,48.5215,56700.0
2007-07-10 15:20:00,71.56,71.57,71.36,71.48,54200.0,48.5215,48.5283,48.3859,48.4673,54200.0
2007-07-10 15:30:00,71.47,71.48,71.3,71.32,53900.0,48.4605,48.4673,48.3452,48.3588,53900.0
2007-07-10 15:40:00,71.31,71.48,71.25,71.45,83100.0,48.352,48.4673,48.3113,48.4469,83100.0
2007-07-10 15:50:00,71.46,71.65,71.45,71.54,349200.0,48.4537,48.5825,48.4469,48.5079,349200.0
2007-07-11 09:30:00,71.65,72.28,71.53,72.26,53700.0,48.5825,49.0097,48.5012,48.9961,53700.0
2007-07-11 09:40:00,72.25,72.35,71.87,72.0,47900.0,48.9894,49.0572,48.7317,48.8198,47900.0
2007-07-11 09:50:00,72.0,72.0,71.55,71.56,50900.0,48.8198,48.8198,48.5147,48.5215,50900.0
2007-07-11 10:00:00,71.55,71.76,71.37,71.76,58300.0,48.5147,48.6571,48.3927,48.6571,58300.0
2007-07-11 10:10:00,71.83,72.13,71.76,72.09,41100.0,48.7046,48.908,48.6571,48.8809,41100.0
2007-07-11 10:20:00,72.06,72.06,71.89,72.0,53200.0,48.8605,48.8605,48.7453,48.8198,53200.0
2007-07-11 10:30:00,72.0,72.02,71.9,72.01,41200.0,48.8198,48.8334,48.752,48.8266,41200.0
2007-07-11 10:40:00,72.02,72.15,71.98,72.03,16900.0,48.8334,48.9216,48.8063,48.8402,16900.0
2007-07-11 10:50:00,72.05,72.17,72.05,72.12,18800.0,48.8538,48.9351,48.8538,48.9012,18800.0
2007-07-11 11:00:00,72.12,72.2,72.03,72.13,44200.0,48.9012,48.9555,48.8402,48.908,44200.0
2007-07-11 11:10:00,72.14,72.2,72.07,72.2,46500.0,48.9148,48.9555,48.8673,48.9555,46500.0
2007-07-11 11:20:00,72.21,72.35,72.18,72.31,26200.0,48.9622,49.0572,48.9419,49.03,26200.0
2007-07-11 11:30:00,72.31,72.31,72.16,72.24,17700.0,49.03,49.03,48.9283,48.9826,17700.0
2007-07-11 11:40:00,72.23,72.28,72.19,72.28,8100.0,48.9758,49.0097,48.9487,49.0097,8100.0
2007-07-11 11:50:00,72.28,72.3,72.07,72.16,28300.0,49.0097,49.0233,48.8673,48.9283,28300.0
2007-07-11 12:00:00,72.16,72.21,72.01,72.03,31000.0,48.9283,48.9622,48.8266,48.8402,31000.0
2007-07-11 12:10:00,72.01,72.13,71.95,71.97,17000.0,48.8266,48.908,48.7859,48.7995,17000.0
2007-07-11 12:20:00,71.95,72.13,71.95,72.01,31100.0,48.7859,48.908,48.7859,48.8266,31100.0
2007-07-11 12:30:00,72.02,72.08,71.85,71.91,43000.0,48.8334,48.8741,48.7181,48.7588,43000.0
2007-07-11 12:40:00,71.92,71.96,71.89,71.89,16400.0,48.7656,48.7927,48.7453,48.7453,16400.0
2007-07-11 12:50:00,71.9,72.01,71.88,71.99,20200.0,48.752,48.8266,48.7385,48.8131,20200.0
2007-07-11 13:00:00,72.01,72.16,72.0,72.15,17000.0,48.8266,48.9283,48.8198,48.9216,17000.0
2007-07-11 13:10:00,72.16,72.2,72.14,72.15,21200.0,48.9283,48.9555,48.9148,48.9216,21200.0
2007-07-11 13:20:00,72.15,72.17,72.0,72.04,17300.0,48.9216,48.9351,48.8198,48.847,17300.0
2007-07-11 13:30:00,72.05,72.11,71.99,72.09,19200.0,48.8538,48.8944,48.8131,48.8809,19200.0
2007-07-11 13:40:00,72.08,72.12,72.05,72.1,14700.0,48.8741,48.9012,48.8538,48.8877,14700.0
2007-07-11 13:50:00,72.1,72.12,71.76,71.76,27700.0,48.8877,48.9012,48.6571,48.6571,27700.0
2007-07-11 14:00:00,71.76,71.87,71.66,71.87,77800.0,48.6571,48.7317,48.5893,48.7317,77800.0
2007-07-11 14:10:00,71.85,72.02,71.85,72.02,36400.0,48.7181,48.8334,48.7181,48.8334,36400.0
2007-07-11 14:20:00,72.01,72.15,72.01,72.11,13200.0,48.8266,48.9216,48.8266,48.8944,13200.0
2007-07-11 14:30:00,72.11,72.13,71.98,72.09,27000.0,48.8944,48.908,48.8063,48.8809,27000.0
2007-07-11 14:40:00,72.08,72.09,71.93,71.93,30400.0,48.8741,48.8809,48.7724,48.7724,30400.0
2007-07-11 14:50:00,71.91,71.97,71.86,71.94,43600.0,48.7588,48.7995,48.7249,48.7792,43600.0
2007-07-11 15:00:00,71.94,72.06,71.85,72.06,38600.0,48.7792,48.8605,48.7181,48.8605,38600.0
2007-07-11 15:10:00,72.05,72.06,71.91,72.01,31800.0,48.8538,48.8605,48.7588,48.8266,31800.0
2007-07-11 15:20:00,72.02,72.06,71.95,72.01,37100.0,48.8334,48.8605,48.7859,48.8266,37100.0
2007-07-11 15:30:00,72.04,72.07,71.85,71.9,161000.0,48.847,48.8673,48.7181,48.752,161000.0
2007-07-11 15:40:00,71.9,71.96,71.85,71.89,106100.0,48.752,48.7927,48.7181,48.7453,106100.0
2007-07-11 15:50:00,71.89,72.0,71.83,71.95,52200.0,48.7453,48.8198,48.7046,48.7859,52200.0
2007-07-12 09:30:00,72.91,72.91,72.15,72.44,34600.0,49.4369,49.4369,48.9216,49.1182,34600.0
2007-07-12 09:40:00,72.49,72.88,72.38,72.88,47600.0,49.1521,49.4165,49.0775,49.4165,47600.0
2007-07-12 09:50:00,72.87,72.9,72.59,72.6,20600.0,49.4098,49.4301,49.2199,49.2267,20600.0
2007-07-12 10:00:00,72.62,72.62,72.46,72.52,37500.0,49.2402,49.2402,49.1318,49.1724,37500.0
2007-07-12 10:10:00,72.55,72.61,72.52,72.6,26400.0,49.1928,49.2335,49.1724,49.2267,26400.0
2007-07-12 10:20:00,72.6,72.7,72.52,72.58,20500.0,49.2267,49.2945,49.1724,49.2131,20500.0
2007-07-12 10:30:00,72.59,72.72,72.57,72.72,23100.0,49.2199,49.308,49.2063,49.308,23100.0
2007-07-12 10:40:00,72.68,72.77,72.6,72.72,28100.0,49.2809,49.342,49.2267,49.308,28100.0
2007-07-12 10:50:00,72.73,72.8,72.71,72.75,17000.0,49.3148,49.3623,49.3013,49.3284,17000.0
2007-07-12 11:00:00,72.74,72.77,72.66,72.73,33400.0,49.3216,49.342,49.2674,49.3148,33400.0
2007-07-12 11:10:00,72.73,72.82,72.72,72.73,24700.0,49.3148,49.3759,49.308,49.3148,24700.0
2007-07-12 11:20:00,72.73,72.73,72.62,72.66,27800.0,49.3148,49.3148,49.2402,49.2674,27800.0
2007-07-12 11:30:00,72.66,72.8,71.99,72.79,30100.0,49.2674,49.3623,48.8131,49.3555,30100.0
2007-07-12 11:40:00,72.79,72.82,72.66,72.73,31900.0,49.3555,49.3759,49.2674,49.3148,31900.0
2007-07-12 11:50:00,72.76,72.79,72.72,72.73,15000.0,49.3352,49.3555,49.308,49.3148,15000.0
2007-07-12 12:00:00,72.73,72.79,72.66,72.76,34100.0,49.3148,49.3555,49.2674,49.3352,34100.0
2007-07-12 12:10:00,72.76,72.9,72.62,72.64,26700.0,49.3352,49.4301,49.2402,49.2538,26700.0
2007-07-12 12:20:00,72.64,72.87,72.64,72.87,19500.0,49.2538,49.4098,49.2538,49.4098,19500.0
2007-07-12 12:30:00,72.87,72.88,72.74,72.77,41100.0,49.4098,49.4165,49.3216,49.342,41100.0
2007-07-12 12:40:00,72.73,72.78,72.72,72.76,21500.0,49.3148,49.3487,49.308,49.3352,21500.0
2007-07-12 12:50:00,72.78,72.86,72.78,72.83,11800.0,49.3487,49.403,49.3487,49.3826,11800.0
2007-07-12 13:00:00,72.83,72.89,72.73,72.75,13400.0,49.3826,49.4233,49.3148,49.3284,13400.0
2007-07-12 13:10:00,72.75,72.8,72.67,72.67,16200.0,49.3284,49.3623,49.2741,49.2741,16200.0
2007-07-12 13:20:00,72.67,72.73,72.61,72.73,14800.0,49.2741,49.3148,49.2335,49.3148,14800.0
2007-07-12 13:30:00,72.72,72.75,72.72,72.74,12800.0,49.308,49.3284,49.308,49.3216,12800.0
2007-07-12 13:40:00,72.74,72.74,72.65,72.69,33400.0,49.3216,49.3216,49.2606,49.2877,33400.0
2007-07-12 13:50:00,72.7,72.71,72.63,72.64,23700.0,49.2945,49.3013,49.247,49.2538,23700.0
2007-07-12 14:00:00,72.65,72.71,72.59,72.7,42500.0,49.2606,49.3013,49.2199,49.2945,42500.0
2007-07-12 14:10:00,72.7,72.72,72.63,72.69,27400.0,49.2945,49.308,49.247,49.2877,27400.0
2007-07-12 14:20:00,72.67,72.74,72.65,72.71,33900.0,49.2741,49.3216,49.2606,49.3013,33900.0
2007-07-12 14:30:00,72.71,72.74,72.69,72.7,16600.0,49.3013,49.3216,49.2877,49.2945,16600.0
2007-07-12 14:40:00,72.7,72.74,72.63,72.64,29300.0,49.2945,49.3216,49.247,49.2538,29300.0
2007-07-12 14:50:00,72.64,72.79,72.64,72.78,36700.0,49.2538,49.3555,49.2538,49.3487,36700.0
2007-07-12 15:00:00,72.78,72.81,72.73,72.81,27700.0,49.3487,49.3691,49.3148,49.3691,27700.0
2007-07-12 15:10:00,72.81,72.9,72.78,72.87,35400.0,49.3691,49.4301,49.3487,49.4098,35400.0
2007-07-12 15:20:00,72.88,73.0,72.8,72.98,49900.0,49.4165,49.4979,49.3623,49.4843,49900.0
2007-07-12 15:30:00,72.99,73.24,72.98,73.15,57500.0,49.4911,49.6606,49.4843,49.5996,57500.0
2007-07-12 15:40:00,73.15,73.25,73.02,73.04,51400.0,49.5996,49.6674,49.5115,49.525,51400.0
2007-07-12 15:50:00,73.04,73.09,72.95,73.09,104700.0,49.525,49.5589,49.464,49.5589,104700.0
2007-07-13 09:30:00,72.89,73.2,72.86,73.05,28100.0,49.4233,49.6335,49.403,49.5318,28100.0
2007-07-13 09:40:00,73.02,73.37,72.99,73.3,27200.0,49.5115,49.7488,49.4911,49.7013,27200.0
2007-07-13 09:50:00,73.34,73.38,73.09,73.26,27200.0,49.7284,49.7556,49.5589,49.6742,27200.0
2007-07-13 10:00:00,73.26,73.41,73.23,73.31,29900.0,49.6742,49.7759,49.6539,49.7081,29900.0
2007-07-13 10:10:00,73.32,73.38,73.1,73.1,20500.0,49.7149,49.7556,49.5657,49.5657,20500.0
2007-07-13 10:20:00,73.11,73.3,73.04,73.26,26200.0,49.5725,49.7013,49.525,49.6742,26200.0
2007-07-13 10:30:00,73.26,73.3,73.21,73.3,24700.0,49.6742,49.7013,49.6403,49.7013,24700.0
2007-07-13 10:40:00,73.3,73.4,73.22,73.39,32200.0,49.7013,49.7691,49.6471,49.7623,32200.0
2007-07-13 10:50:00,73.36,73.41,73.35,73.41,19000.0,49.742,49.7759,49.7352,49.7759,19000.0
2007-07-13 11:00:00,73.42,73.49,73.39,73.48,16300.0,49.7827,49.8301,49.7623,49.8234,16300.0
2007-07-13 11:10:00,73.47,73.48,73.43,73.44,23600.0,49.8166,49.8234,49.7895,49.7962,23600.0
2007-07-13 11:20:00,73.44,73.49,73.42,73.45,21800.0,49.7962,49.8301,49.7827,49.803,21800.0
2007-07-13 11:30:00,73.44,73.46,73.35,73.36,21400.0,49.7962,49.8098,49.7352,49.742,21400.0
2007-07-13 11:40:00,73.38,73.48,73.32,73.48,16300.0,49.7556,49.8234,49.7149,49.8234,16300.0
2007-07-13 11:50:00,73.5,73.5,73.43,73.43,11600.0,49.8369,49.8369,49.7895,49.7895,11600.0
2007-07-13 12:00:00,73.43,73.6,73.42,73.57,17500.0,49.7895,49.9047,49.7827,49.8844,17500.0
2007-07-13 12:10:00,73.57,73.64,73.55,73.61,16900.0,49.8844,49.9319,49.8708,49.9115,16900.0
2007-07-13 12:20:00,73.61,73.64,73.52,73.64,22300.0,49.9115,49.9319,49.8505,49.9319,22300.0
2007-07-13 12:30:00,73.63,73.63,73.51,73.57,16300.0,49.9251,49.9251,49.8437,49.8844,16300.0
2007-07-13 12:40:00,73.56,73.62,73.37,73.37,12700.0,49.8776,49.9183,49.7488,49.7488,12700.0
2007-07-13 12:50:00,73.36,73.42,73.31,73.37,10900.0,49.742,49.7827,49.7081,49.7488,10900.0
2007-07-13 13:00:00,73.38,73.4,73.22,73.24,9400.0,49.7556,49.7691,49.6471,49.6606,9400.0
2007-07-13 13:10:00,73.24,73.28,73.14,73.16,18200.0,49.6606,49.6878,49.5928,49.6064,18200.0
2007-07-13 13:20:00,73.16,73.36,73.16,73.36,11700.0,49.6064,49.742,49.6064,49.742,11700.0
2007-07-13 13:30:00,73.35,73.45,73.34,73.42,20700.0,49.7352,49.803,49.7284,49.7827,20700.0
2007-07-13 13:40:00,73.38,73.4,73.35,73.35,7400.0,49.7556,49.7691,49.7352,49.7352,7400.0
2007-07-13 13:50:00,73.37,73.37,73.31,73.32,9400.0,49.7488,49.7488,49.7081,49.7149,9400.0
2007-07-13 14:00:00,73.32,73.42,73.24,73.42,13400.0,49.7149,49.7827,49.6606,49.7827,13400.0
2007-07-13 14:10:00,73.4,73.52,73.4,73.5,16600.0,49.7691,49.8505,49.7691,49.8369,16600.0
2007-07-13 14:20:00,73.5,73.52,73.43,73.48,14900.0,49.8369,49.8505,49.7895,49.8234,14900.0
2007-07-13 14:30:00,73.46,73.65,73.42,73.6,16400.0,49.8098,49.9386,49.7827,49.9047,16400.0
2007-07-13 14:40:00,73.62,73.79,73.62,73.76,23600.0,49.9183,50.0336,49.9183,50.0132,23600.0
2007-07-13 14:50:00,73.76,73.85,73.74,73.76,21900.0,50.0132,50.0742,49.9997,50.0132,21900.0
2007-07-13 15:00:00,73.74,73.76,73.68,73.75,22300.0,49.9997,50.0132,49.959,50.0064,22300.0
2007-07-13 15:10:00,73.74,73.79,73.65,73.77,24300.0,49.9997,50.0336,49.9386,50.02,24300.0
2007-07-13 15:20:00,73.77,73.81,73.77,73.81,17300.0,50.02,50.0471,50.02,50.0471,17300.0
2007-07-13 15:30:00,73.83,73.85,73.76,73.78,27700.0,50.0607,50.0742,50.0132,50.0268,27700.0
2007-07-13 15:40:00,73.78,73.78,73.56,73.58,32000.0,50.0268,50.0268,49.8776,49.8912,32000.0
2007-07-13 15:50:00,73.59,73.88,73.59,73.61,73700.0,49.898,50.0946,49.898,49.9115,73700.0
2007-07-16 09:30:00,73.85,74.0,73.73,73.93,28900.0,50.0742,50.176,49.9929,50.1285,28900.0
2007-07-16 09:40:00,73.97,74.27,73.9,73.93,20400.0,50.1556,50.359,50.1082,50.1285,20400.0
2007-07-16 09:50:00,73.94,74.25,73.94,74.17,14300.0,50.1353,50.3455,50.1353,50.2912,14300.0
2007-07-16 10:00:00,74.22,74.47,74.22,74.42,22500.0,50.3251,50.4946,50.3251,50.4607,22500.0
2007-07-16 10:10:00,74.42,74.44,74.25,74.44,13900.0,50.4607,50.4743,50.3455,50.4743,13900.0
2007-07-16 10:20:00,74.45,74.57,74.41,74.56,12900.0,50.4811,50.5624,50.454,50.5557,12900.0
2007-07-16 10:30:00,74.55,74.61,74.55,74.57,11200.0,50.5489,50.5896,50.5489,50.5624,11200.0
2007-07-16 10:40:00,74.56,74.65,74.53,74.6,11300.0,50.5557,50.6167,50.5353,50.5828,11300.0
2007-07-16 10:50:00,74.59,74.62,74.55,74.62,11300.0,50.576,50.5963,50.5489,50.5963,11300.0
2007-07-16 11:00:00,74.6,74.6,74.5,74.54,13900.0,50.5828,50.5828,50.515,50.5421,13900.0
2007-07-16 11:10:00,74.55,74.55,74.34,74.42,18100.0,50.5489,50.5489,50.4065,50.4607,18100.0
2007-07-16 11:20:00,74.41,74.44,74.34,74.35,9600.0,50.454,50.4743,50.4065,50.4133,9600.0
2007-07-16 11:30:00,74.32,74.34,74.26,74.32,9400.0,50.3929,50.4065,50.3523,50.3929,9400.0
2007-07-16 11:40:00,74.32,74.48,74.3,74.48,10700.0,50.3929,50.5014,50.3794,50.5014,10700.0
2007-07-16 11:50:00,74.46,74.54,74.44,74.51,14000.0,50.4879,50.5421,50.4743,50.5218,14000.0
2007-07-16 12:00:00,74.53,74.57,74.51,74.56,5700.0,50.5353,50.5624,50.5218,50.5557,5700.0
2007-07-16 12:10:00,74.55,74.56,74.41,74.41,7200.0,50.5489,50.5557,50.454,50.454,7200.0
2007-07-16 12:20:00,74.42,74.5,74.41,74.5,9400.0,50.4607,50.515,50.454,50.515,9400.0
2007-07-16 12:30:00,74.52,74.6,74.5,74.56,9200.0,50.5285,50.5828,50.515,50.5557,9200.0
2007-07-16 12:40:00,74.57,74.66,74.57,74.65,7600.0,50.5624,50.6235,50.5624,50.6167,7600.0
2007-07-16 12:50:00,74.66,74.72,74.64,74.72,8300.0,50.6235,50.6642,50.6099,50.6642,8300.0
2007-07-16 13:00:00,74.72,74.74,74.53,74.53,27100.0,50.6642,50.6777,50.5353,50.5353,27100.0
2007-07-16 13:10:00,74.55,74.61,74.49,74.58,34200.0,50.5489,50.5896,50.5082,50.5692,34200.0
2007-07-16 13:20:00,74.58,74.61,74.53,74.58,10500.0,50.5692,50.5896,50.5353,50.5692,10500.0
2007-07-16 13:30:00,74.58,74.6,74.5,74.56,51900.0,50.5692,50.5828,50.515,50.5557,51900.0
2007-07-16 13:40:00,74.56,74.58,74.46,74.55,29400.0,50.5557,50.5692,50.4879,50.5489,29400.0
2007-07-16 13:50:00,74.55,74.6,74.47,74.53,32100.0,50.5489,50.5828,50.4946,50.5353,32100.0
2007-07-16 14:00:00,74.54,74.62,74.48,74.58,19600.0,50.5421,50.5963,50.5014,50.5692,19600.0
2007-07-16 14:10:00,74.57,74.6,74.46,74.53,23000.0,50.5624,50.5828,50.4879,50.5353,23000.0
2007-07-16 14:20:00,74.53,74.53,74.4,74.51,15500.0,50.5353,50.5353,50.4472,50.5218,15500.0
2007-07-16 14:30:00,74.48,74.51,74.36,74.37,15100.0,50.5014,50.5218,50.4201,50.4268,15100.0
2007-07-16 14:40:00,74.36,74.49,74.36,74.4,27900.0,50.4201,50.5082,50.4201,50.4472,27900.0
2007-07-16 14:50:00,74.4,74.47,74.35,74.47,17700.0,50.4472,50.4946,50.4133,50.4946,17700.0
2007-07-16 15:00:00,74.45,74.45,74.36,74.45,13300.0,50.4811,50.4811,50.4201,50.4811,13300.0
2007-07-16 15:10:00,74.46,74.51,74.4,74.42,21900.0,50.4879,50.5218,50.4472,50.4607,21900.0
2007-07-16 15:20:00,74.42,74.48,74.35,74.38,27600.0,50.4607,50.5014,50.4133,50.4336,27600.0
2007-07-16 15:30:00,74.37,74.38,74.17,74.17,78300.0,50.4268,50.4336,50.2912,50.2912,78300.0
2007-07-16 15:40:00,74.17,74.33,74.15,74.31,41900.0,50.2912,50.3997,50.2777,50.3862,41900.0
2007-07-16 15:50:00,74.3,74.31,74.21,74.27,36900.0,50.3794,50.3862,50.3183,50.359,36900.0
2007-07-17 09:30:00,73.94,74.44,73.91,74.36,42300.0,50.1353,50.4743,50.1149,50.4201,42300.0
2007-07-17 09:40:00,74.34,74.35,74.2,74.25,35800.0,50.4065,50.4133,50.3116,50.3455,35800.0
2007-07-17 09:50:00,74.25,74.33,74.2,74.27,32200.0,50.3455,50.3997,50.3116,50.359,32200.0
2007-07-17 10:00:00,74.28,74.31,74.24,74.3,27400.0,50.3658,50.3862,50.3387,50.3794,27400.0
2007-07-17 10:10:00,74.29,74.39,74.24,74.3,30000.0,50.3726,50.4404,50.3387,50.3794,30000.0
2007-07-17 10:20:00,74.29,74.39,74.25,74.36,23600.0,50.3726,50.4404,50.3455,50.4201,23600.0
2007-07-17 10:30:00,74.36,74.45,74.28,74.36,35300.0,50.4201,50.4811,50.3658,50.4201,35300.0
2007-07-17 10:40:00,74.37,74.49,74.33,74.45,28200.0,50.4268,50.5082,50.3997,50.4811,28200.0
2007-07-17 10:50:00,74.44,74.62,74.44,74.46,17800.0,50.4743,50.5963,50.4743,50.4879,17800.0
2007-07-17 11:00:00,74.46,74.46,74.32,74.37,15400.0,50.4879,50.4879,50.3929,50.4268,15400.0
2007-07-17 11:10:00,74.37,74.44,74.27,74.27,22600.0,50.4268,50.4743,50.359,50.359,22600.0
2007-07-17 11:20:00,74.27,74.37,74.26,74.36,18700.0,50.359,50.4268,50.3523,50.4201,18700.0
2007-07-17 11:30:00,74.36,74.42,74.31,74.32,22300.0,50.4201,50.4607,50.3862,50.3929,22300.0
2007-07-17 11:40:00,74.32,74.39,74.3,74.32,23100.0,50.3929,50.4404,50.3794,50.3929,23100.0
2007-07-17 11:50:00,74.32,74.33,74.25,74.33,11900.0,50.3929,50.3997,50.3455,50.3997,11900.0
2007-07-17 12:00:00,74.32,74.35,74.26,74.35,9900.0,50.3929,50.4133,50.3523,50.4133,9900.0
2007-07-17 12:10:00,74.37,74.41,74.27,74.32,14700.0,50.4268,50.454,50.359,50.3929,14700.0
2007-07-17 12:20:00,74.32,74.42,74.25,74.25,12500.0,50.3929,50.4607,50.3455,50.3455,12500.0
2007-07-17 12:30:00,74.25,74.31,74.21,74.28,23300.0,50.3455,50.3862,50.3183,50.3658,23300.0
2007-07-17 12:40:00,74.26,74.3,74.25,74.3,9500.0,50.3523,50.3794,50.3455,50.3794,9500.0
2007-07-17 12:50:00,74.29,74.3,74.25,74.26,8700.0,50.3726,50.3794,50.3455,50.3523,8700.0
2007-07-17 13:00:00,74.26,74.31,74.21,74.3,16700.0,50.3523,50.3862,50.3183,50.3794,16700.0
2007-07-17 13:10:00,74.3,74.38,74.27,74.38,12800.0,50.3794,50.4336,50.359,50.4336,12800.0
2007-07-17 13:20:00,74.38,74.4,74.25,74.29,30400.0,50.4336,50.4472,50.3455,50.3726,30400.0
2007-07-17 13:30:00,74.3,74.38,74.29,74.38,15700.0,50.3794,50.4336,50.3726,50.4336,15700.0
2007-07-17 13:40:00,74.38,74.39,74.27,74.34,25700.0,50.4336,50.4404,50.359,50.4065,25700.0
2007-07-17 13:50:00,74.35,74.39,74.28,74.38,32600.0,50.4133,50.4404,50.3658,50.4336,32600.0
2007-07-17 14:00:00,74.39,74.41,74.34,74.35,10700.0,50.4404,50.454,50.4065,50.4133,10700.0
2007-07-17 14:10:00,74.35,74.57,74.34,74.52,20500.0,50.4133,50.5624,50.4065,50.5285,20500.0
2007-07-17 14:20:00,74.52,74.52,74.45,74.52,10300.0,50.5285,50.5285,50.4811,50.5285,10300.0
2007-07-17 14:30:00,74.54,74.75,74.54,74.72,26500.0,50.5421,50.6845,50.5421,50.6642,26500.0
2007-07-17 14:40:00,74.73,74.76,74.61,74.64,14500.0,50.6709,50.6913,50.5896,50.6099,14500.0
2007-07-17 14:50:00,74.64,74.72,74.61,74.72,10100.0,50.6099,50.6642,50.5896,50.6642,10100.0
2007-07-17 15:00:00,74.71,74.73,74.66,74.72,14400.0,50.6574,50.6709,50.6235,50.6642,14400.0
2007-07-17 15:10:00,74.71,74.72,74.67,74.71,12600.0,50.6574,50.6642,50.6303,50.6574,12600.0
2007-07-17 15:20:00,74.7,74.7,74.6,74.62,33500.0,50.6506,50.6506,50.5828,50.5963,33500.0
2007-07-17 15:30:00,74.62,74.63,74.5,74.56,27100.0,50.5963,50.6031,50.515,50.5557,27100.0
2007-07-17 15:40:00,74.54,74.62,74.5,74.59,30300.0,50.5421,50.5963,50.515,50.576,30300.0
2007-07-17 15:50:00,74.59,74.61,74.48,74.51,84300.0,50.576,50.5896,50.5014,50.5218,84300.0
2007-07-18 09:30:00,74.32,74.6,74.3,74.5,79500.0,50.3929,50.5828,50.3794,50.515,79500.0
2007-07-18 09:40:00,74.5,74.72,74.47,74.67,40000.0,50.515,50.6642,50.4946,50.6303,40000.0
2007-07-18 09:50:00,74.67,74.71,74.54,74.66,31900.0,50.6303,50.6574,50.5421,50.6235,31900.0
2007-07-18 10:00:00,74.66,74.88,74.63,74.81,46100.0,50.6235,50.7726,50.6031,50.7252,46100.0
2007-07-18 10:10:00,74.75,74.86,74.66,74.73,34100.0,50.6845,50.7591,50.6235,50.6709,34100.0
2007-07-18 10:20:00,74.73,74.82,74.61,74.79,25300.0,50.6709,50.732,50.5896,50.7116,25300.0
2007-07-18 10:30:00,74.79,74.81,74.65,74.69,22900.0,50.7116,50.7252,50.6167,50.6438,22900.0
2007-07-18 10:40:00,74.68,74.71,74.28,74.31,40200.0,50.637,50.6574,50.3658,50.3862,40200.0
2007-07-18 10:50:00,74.31,74.57,74.3,74.54,23600.0,50.3862,50.5624,50.3794,50.5421,23600.0
2007-07-18 11:00:00,74.52,74.57,74.42,74.54,26200.0,50.5285,50.5624,50.4607,50.5421,26200.0
2007-07-18 11:10:00,74.55,74.66,74.53,74.65,22900.0,50.5489,50.6235,50.5353,50.6167,22900.0
2007-07-18 11:20:00,74.65,74.67,74.45,74.49,24200.0,50.6167,50.6303,50.4811,50.5082,24200.0
2007-07-18 11:30:00,74.49,74.5,74.25,74.35,44400.0,50.5082,50.515,50.3455,50.4133,44400.0
2007-07-18 11:40:00,74.36,74.57,74.34,74.4,14500.0,50.4201,50.5624,50.4065,50.4472,14500.0
2007-07-18 11:50:00,74.41,74.41,74.25,74.26,21100.0,50.454,50.454,50.3455,50.3523,21100.0
2007-07-18 12:00:00,74.28,74.39,74.25,74.29,25800.0,50.3658,50.4404,50.3455,50.3726,25800.0
2007-07-18 12:10:00,74.31,74.43,74.26,74.28,27800.0,50.3862,50.4675,50.3523,50.3658,27800.0
2007-07-18 12:20:00,74.28,74.34,74.23,74.31,34500.0,50.3658,50.4065,50.3319,50.3862,34500.0
2007-07-18 12:30:00,74.31,74.39,74.26,74.32,25400.0,50.3862,50.4404,50.3523,50.3929,25400.0
2007-07-18 12:40:00,74.32,74.48,74.32,74.48,15900.0,50.3929,50.5014,50.3929,50.5014,15900.0
2007-07-18 12:50:00,74.48,74.52,74.46,74.48,11100.0,50.5014,50.5285,50.4879,50.5014,11100.0
2007-07-18 13:00:00,74.49,74.49,74.38,74.4,16600.0,50.5082,50.5082,50.4336,50.4472,16600.0
2007-07-18 13:10:00,74.39,74.45,74.34,74.4,33500.0,50.4404,50.4811,50.4065,50.4472,33500.0
2007-07-18 13:20:00,74.39,74.39,74.25,74.25,25900.0,50.4404,50.4404,50.3455,50.3455,25900.0
2007-07-18 13:30:00,74.26,74.38,74.22,74.38,19000.0,50.3523,50.4336,50.3251,50.4336,19000.0
2007-07-18 13:40:00,74.38,74.39,74.3,74.3,30900.0,50.4336,50.4404,50.3794,50.3794,30900.0
2007-07-18 13:50:00,74.28,74.32,74.13,74.17,37900.0,50.3658,50.3929,50.2641,50.2912,37900.0
2007-07-18 14:00:00,74.16,74.37,74.16,74.33,19600.0,50.2844,50.4268,50.2844,50.3997,19600.0
2007-07-18 14:10:00,74.33,74.38,74.16,74.22,26800.0,50.3997,50.4336,50.2844,50.3251,26800.0
2007-07-18 14:20:00,74.2,74.3,74.12,74.25,20800.0,50.3116,50.3794,50.2573,50.3455,20800.0
2007-07-18 14:30:00,74.25,74.4,74.19,74.36,13200.0,50.3455,50.4472,50.3048,50.4201,13200.0
2007-07-18 14:40:00,74.36,74.38,74.21,74.22,72000.0,50.4201,50.4336,50.3183,50.3251,72000.0
2007-07-18 14:50:00,74.23,74.35,74.16,74.29,23600.0,50.3319,50.4133,50.2844,50.3726,23600.0
2007-07-18 15:00:00,74.28,74.32,74.16,74.28,27500.0,50.3658,50.3929,50.2844,50.3658,27500.0
2007-07-18 15:10:00,74.29,74.31,74.13,74.14,35100.0,50.3726,50.3862,50.2641,50.2709,35100.0
2007-07-18 15:20:00,74.14,74.27,74.0,74.13,47800.0,50.2709,50.359,50.176,50.2641,47800.0
2007-07-18 15:30:00,74.13,74.33,74.11,74.28,54400.0,50.2641,50.3997,50.2505,50.3658,54400.0
2007-07-18 15:40:00,74.27,74.41,74.21,74.38,59500.0,50.359,50.454,50.3183,50.4336,59500.0
2007-07-18 15:50:00,74.37,74.46,74.35,74.41,75200.0,50.4268,50.4879,50.4133,50.454,75200.0
2007-07-19 09:30:00,74.51,75.0,74.51,74.96,30800.0,50.5218,50.854,50.5218,50.8269,30800.0
2007-07-19 09:40:00,74.9,75.0,74.89,75.0,31200.0,50.7862,50.854,50.7794,50.854,31200.0
2007-07-19 09:50:00,74.98,75.0,74.94,74.95,15300.0,50.8404,50.854,50.8133,50.8201,15300.0
2007-07-19 10:00:00,74.96,74.99,74.89,74.95,14400.0,50.8269,50.8472,50.7794,50.8201,14400.0
2007-07-19 10:10:00,74.95,75.07,74.92,75.05,29400.0,50.8201,50.9015,50.7998,50.8879,29400.0
2007-07-19 10:20:00,75.04,75.06,74.76,74.9,30200.0,50.8811,50.8947,50.6913,50.7862,30200.0
2007-07-19 10:30:00,74.92,74.95,74.79,74.86,20600.0,50.7998,50.8201,50.7116,50.7591,20600.0
2007-07-19 10:40:00,74.86,74.95,74.84,74.94,29900.0,50.7591,50.8201,50.7455,50.8133,29900.0
2007-07-19 10:50:00,74.93,75.04,74.92,75.0,17400.0,50.8065,50.8811,50.7998,50.854,17400.0
2007-07-19 11:00:00,75.02,75.13,75.0,75.07,13400.0,50.8676,50.9422,50.854,50.9015,13400.0
2007-07-19 11:10:00,75.06,75.13,75.01,75.1,12700.0,50.8947,50.9422,50.8608,50.9218,12700.0
2007-07-19 11:20:00,75.1,75.11,75.01,75.02,6200.0,50.9218,50.9286,50.8608,50.8676,6200.0
2007-07-19 11:30:00,75.02,75.11,75.02,75.08,7400.0,50.8676,50.9286,50.8676,50.9083,7400.0
2007-07-19 11:40:00,75.07,75.08,75.01,75.08,12900.0,50.9015,50.9083,50.8608,50.9083,12900.0
2007-07-19 11:50:00,75.08,75.12,75.04,75.07,10700.0,50.9083,50.9354,50.8811,50.9015,10700.0
2007-07-19 12:00:00,75.08,75.13,74.99,75.1,15300.0,50.9083,50.9422,50.8472,50.9218,15300.0
2007-07-19 12:10:00,75.13,75.2,75.04,75.11,20200.0,50.9422,50.9896,50.8811,50.9286,20200.0
2007-07-19 12:20:00,75.11,75.2,75.1,75.15,8700.0,50.9286,50.9896,50.9218,50.9557,8700.0
2007-07-19 12:30:00,75.15,75.19,75.09,75.17,9600.0,50.9557,50.9828,50.915,50.9693,9600.0
2007-07-19 12:40:00,75.17,75.18,75.12,75.14,5400.0,50.9693,50.9761,50.9354,50.9489,5400.0
2007-07-19 12:50:00,75.15,75.23,75.14,75.2,9700.0,50.9557,51.01,50.9489,50.9896,9700.0
2007-07-19 13:00:00,75.23,75.25,75.13,75.19,9200.0,51.01,51.0235,50.9422,50.9828,9200.0
2007-07-19 13:10:00,75.23,75.29,75.19,75.23,10900.0,51.01,51.0506,50.9828,51.01,10900.0
2007-07-19 13:20:00,75.24,75.25,75.08,75.11,15300.0,51.0167,51.0235,50.9083,50.9286,15300.0
2007-07-19 13:30:00,75.11,75.18,75.09,75.18,7000.0,50.9286,50.9761,50.915,50.9761,7000.0
2007-07-19 13:40:00,75.18,75.23,75.16,75.23,6200.0,50.9761,51.01,50.9625,51.01,6200.0
2007-07-19 13:50:00,75.26,75.3,75.14,75.16,11400.0,51.0303,51.0574,50.9489,50.9625,11400.0
2007-07-19 14:00:00,75.16,75.16,74.95,75.09,26400.0,50.9625,50.9625,50.8201,50.915,26400.0
2007-07-19 14:10:00,75.06,75.12,74.92,75.08,22800.0,50.8947,50.9354,50.7998,50.9083,22800.0
2007-07-19 14:20:00,75.09,75.22,75.05,75.1,10200.0,50.915,51.0032,50.8879,50.9218,10200.0
2007-07-19 14:30:00,75.11,75.19,75.1,75.17,10700.0,50.9286,50.9828,50.9218,50.9693,10700.0
2007-07-19 14:40:00,75.17,75.21,75.09,75.17,9800.0,50.9693,50.9964,50.915,50.9693,9800.0
2007-07-19 14:50:00,75.17,75.27,75.16,75.26,9800.0,50.9693,51.0371,50.9625,51.0303,9800.0
2007-07-19 15:00:00,75.25,75.38,75.2,75.38,14600.0,51.0235,51.1117,50.9896,51.1117,14600.0
2007-07-19 15:10:00,75.39,75.39,75.3,75.31,14400.0,51.1185,51.1185,51.0574,51.0642,14400.0
2007-07-19 15:20:00,75.3,75.41,75.24,75.38,30600.0,51.0574,51.132,51.0167,51.1117,30600.0
2007-07-19 15:30:00,75.4,75.51,75.36,75.51,47600.0,51.1252,51.1998,51.0981,51.1998,47600.0
2007-07-19 15:40:00,75.51,75.6,75.41,75.42,57700.0,51.1998,51.2608,51.132,51.1388,57700.0
2007-07-19 15:50:00,75.41,75.52,75.4,75.52,42900.0,51.132,51.2066,51.1252,51.2066,42900.0
2007-07-20 09:30:00,75.16,75.43,75.0,75.1,156700.0,50.9625,51.1456,50.854,50.9218,156700.0
2007-07-20 09:40:00,75.1,75.17,74.84,74.88,14400.0,50.9218,50.9693,50.7455,50.7726,14400.0
2007-07-20 09:50:00,74.84,74.89,74.16,74.4,58300.0,50.7455,50.7794,50.2844,50.4472,58300.0
2007-07-20 10:00:00,74.41,74.41,74.17,74.25,34600.0,50.454,50.454,50.2912,50.3455,34600.0
2007-07-20 10:10:00,74.26,74.8,74.13,74.16,44400.0,50.3523,50.7184,50.2641,50.2844,44400.0
2007-07-20 10:20:00,74.16,74.17,73.97,74.0,32500.0,50.2844,50.2912,50.1556,50.176,32500.0
2007-07-20 10:30:00,74.0,74.11,73.98,74.11,26200.0,50.176,50.2505,50.1624,50.2505,26200.0
2007-07-20 10:40:00,74.11,74.16,73.86,73.86,21200.0,50.2505,50.2844,50.081,50.081,21200.0
2007-07-20 10:50:00,73.87,74.01,73.82,73.93,21700.0,50.0878,50.1827,50.0539,50.1285,21700.0
2007-07-20 11:00:00,73.92,74.0,73.88,73.93,22200.0,50.1217,50.176,50.0946,50.1285,22200.0
2007-07-20 11:10:00,73.93,73.94,73.67,73.68,30200.0,50.1285,50.1353,49.9522,49.959,30200.0
2007-07-20 11:20:00,73.65,73.66,73.47,73.54,43900.0,49.9386,49.9454,49.8166,49.8641,43900.0
2007-07-20 11:30:00,73.55,73.6,73.45,73.48,53800.0,49.8708,49.9047,49.803,49.8234,53800.0
2007-07-20 11:40:00,73.43,73.56,73.39,73.54,16000.0,49.7895,49.8776,49.7623,49.8641,16000.0
2007-07-20 11:50:00,73.51,73.53,73.4,73.4,18100.0,49.8437,49.8573,49.7691,49.7691,18100.0
2007-07-20 12:00:00,73.43,73.56,73.39,73.49,28800.0,49.7895,49.8776,49.7623,49.8301,28800.0
2007-07-20 12:10:00,73.49,73.53,73.4,73.43,11000.0,49.8301,49.8573,49.7691,49.7895,11000.0
2007-07-20 12:20:00,73.43,73.65,73.43,73.65,27900.0,49.7895,49.9386,49.7895,49.9386,27900.0
2007-07-20 12:30:00,73.7,73.77,73.67,73.7,25300.0,49.9725,50.02,49.9522,49.9725,25300.0
2007-07-20 12:40:00,73.69,73.69,73.42,73.43,29000.0,49.9658,49.9658,49.7827,49.7895,29000.0
2007-07-20 12:50:00,73.43,73.5,73.3,73.33,18900.0,49.7895,49.8369,49.7013,49.7217,18900.0
2007-07-20 13:00:00,73.34,73.45,73.3,73.44,24700.0,49.7284,49.803,49.7013,49.7962,24700.0
2007-07-20 13:10:00,73.46,73.52,73.43,73.52,28300.0,49.8098,49.8505,49.7895,49.8505,28300.0
2007-07-20 13:20:00,73.51,73.51,73.37,73.38,28500.0,49.8437,49.8437,49.7488,49.7556,28500.0
2007-07-20 13:30:00,73.38,73.55,73.36,73.54,29700.0,49.7556,49.8708,49.742,49.8641,29700.0
2007-07-20 13:40:00,73.54,73.54,73.4,73.5,28300.0,49.8641,49.8641,49.7691,49.8369,28300.0
2007-07-20 13:50:00,73.5,73.54,73.32,73.39,32100.0,49.8369,49.8641,49.7149,49.7623,32100.0
2007-07-20 14:00:00,73.39,73.63,73.2,73.58,47300.0,49.7623,49.9251,49.6335,49.8912,47300.0
2007-07-20 14:10:00,73.57,73.59,73.4,73.53,35700.0,49.8844,49.898,49.7691,49.8573,35700.0
2007-07-20 14:20:00,73.55,73.68,73.43,73.45,34700.0,49.8708,49.959,49.7895,49.803,34700.0
2007-07-20 14:30:00,73.45,73.51,73.34,73.48,76900.0,49.803,49.8437,49.7284,49.8234,76900.0
2007-07-20 14:40:00,73.46,73.52,73.37,73.49,31200.0,49.8098,49.8505,49.7488,49.8301,31200.0
2007-07-20 14:50:00,73.5,73.51,73.4,73.49,32600.0,49.8369,49.8437,49.7691,49.8301,32600.0
2007-07-20 15:00:00,73.46,73.52,73.36,73.39,43300.0,49.8098,49.8505,49.742,49.7623,43300.0
2007-07-20 15:10:00,73.39,73.4,73.3,73.4,24500.0,49.7623,49.7691,49.7013,49.7691,24500.0
2007-07-20 15:20:00,73.4,73.48,73.34,73.44,24000.0,49.7691,49.8234,49.7284,49.7962,24000.0
2007-07-20 15:30:00,73.43,73.46,73.19,73.23,66200.0,49.7895,49.8098,49.6267,49.6539,66200.0
2007-07-20 15:40:00,73.23,73.41,73.2,73.38,66700.0,49.6539,49.7759,49.6335,49.7556,66700.0
2007-07-20 15:50:00,73.38,73.41,73.16,73.26,86800.0,49.7556,49.7759,49.6064,49.6742,86800.0
2007-07-23 09:30:00,73.89,74.05,73.68,73.87,55600.0,50.1014,50.2099,49.959,50.0878,55600.0
2007-07-23 09:40:00,73.88,73.93,73.74,73.89,40500.0,50.0946,50.1285,49.9997,50.1014,40500.0
2007-07-23 09:50:00,73.86,73.97,73.84,73.95,36400.0,50.081,50.1556,50.0675,50.1421,36400.0
2007-07-23 10:00:00,73.95,74.21,73.94,74.13,63400.0,50.1421,50.3183,50.1353,50.2641,63400.0
2007-07-23 10:10:00,74.13,74.18,74.01,74.01,29600.0,50.2641,50.298,50.1827,50.1827,29600.0
2007-07-23 10:20:00,74.01,74.13,73.94,74.06,26800.0,50.1827,50.2641,50.1353,50.2166,26800.0
2007-07-23 10:30:00,74.05,74.25,74.05,74.24,35700.0,50.2099,50.3455,50.2099,50.3387,35700.0
2007-07-23 10:40:00,74.22,74.5,74.19,74.46,44100.0,50.3251,50.515,50.3048,50.4879,44100.0
2007-07-23 10:50:00,74.45,74.55,74.37,74.43,38600.0,50.4811,50.5489,50.4268,50.4675,38600.0
2007-07-23 11:00:00,74.42,74.47,74.33,74.33,17200.0,50.4607,50.4946,50.3997,50.3997,17200.0
2007-07-23 11:10:00,74.33,74.36,74.2,74.27,30400.0,50.3997,50.4201,50.3116,50.359,30400.0
2007-07-23 11:20:00,74.27,74.33,74.16,74.16,48500.0,50.359,50.3997,50.2844,50.2844,48500.0
2007-07-23 11:30:00,74.15,74.24,74.1,74.1,33700.0,50.2777,50.3387,50.2438,50.2438,33700.0
2007-07-23 11:40:00,74.1,74.2,73.99,74.04,41000.0,50.2438,50.3116,50.1692,50.2031,41000.0
2007-07-23 11:50:00,74.04,74.12,73.88,73.92,57400.0,50.2031,50.2573,50.0946,50.1217,57400.0
2007-07-23 12:00:00,73.89,74.03,73.78,74.02,28800.0,50.1014,50.1963,50.0268,50.1895,28800.0
2007-07-23 12:10:00,74.02,74.21,73.99,74.07,47200.0,50.1895,50.3183,50.1692,50.2234,47200.0
2007-07-23 12:20:00,74.07,74.07,73.65,73.72,68000.0,50.2234,50.2234,49.9386,49.9861,68000.0
2007-07-23 12:30:00,73.73,73.74,73.61,73.69,33200.0,49.9929,49.9997,49.9115,49.9658,33200.0
2007-07-23 12:40:00,73.7,73.71,73.6,73.64,28100.0,49.9725,49.9793,49.9047,49.9319,28100.0
2007-07-23 12:50:00,73.63,73.74,73.61,73.62,31400.0,49.9251,49.9997,49.9115,49.9183,31400.0
2007-07-23 13:00:00,73.63,73.66,73.49,73.5,41600.0,49.9251,49.9454,49.8301,49.8369,41600.0
2007-07-23 13:10:00,73.5,73.53,73.4,73.49,22200.0,49.8369,49.8573,49.7691,49.8301,22200.0
2007-07-23 13:20:00,73.47,73.54,73.42,73.45,32200.0,49.8166,49.8641,49.7827,49.803,32200.0
2007-07-23 13:30:00,73.43,73.54,73.4,73.54,21800.0,49.7895,49.8641,49.7691,49.8641,21800.0
2007-07-23 13:40:00,73.51,73.55,73.46,73.51,23300.0,49.8437,49.8708,49.8098,49.8437,23300.0
2007-07-23 13:50:00,73.51,73.55,73.38,73.43,38200.0,49.8437,49.8708,49.7556,49.7895,38200.0
2007-07-23 14:00:00,73.44,73.49,73.38,73.45,44700.0,49.7962,49.8301,49.7556,49.803,44700.0
2007-07-23 14:10:00,73.44,73.47,73.38,73.42,43200.0,49.7962,49.8166,49.7556,49.7827,43200.0
2007-07-23 14:20:00,73.41,73.43,73.27,73.32,40000.0,49.7759,49.7895,49.681,49.7149,40000.0
2007-07-23 14:30:00,73.32,73.42,73.24,73.29,62600.0,49.7149,49.7827,49.6606,49.6945,62600.0
2007-07-23 14:40:00,73.27,73.36,73.26,73.31,44400.0,49.681,49.742,49.6742,49.7081,44400.0
2007-07-23 14:50:00,73.31,73.35,73.18,73.23,35000.0,49.7081,49.7352,49.62,49.6539,35000.0
2007-07-23 15:00:00,73.24,73.27,73.0,73.03,78000.0,49.6606,49.681,49.4979,49.5182,78000.0
2007-07-23 15:10:00,73.0,73.03,72.9,73.0,42200.0,49.4979,49.5182,49.4301,49.4979,42200.0
2007-07-23 15:20:00,72.96,73.09,72.92,72.98,57500.0,49.4708,49.5589,49.4437,49.4843,57500.0
2007-07-23 15:30:00,72.98,73.0,72.78,72.8,78700.0,49.4843,49.4979,49.3487,49.3623,78700.0
2007-07-23 15:40:00,72.8,72.85,72.56,72.64,108900.0,49.3623,49.3962,49.1996,49.2538,108900.0
2007-07-23 15:50:00,72.63,72.73,72.48,72.62,218600.0,49.247,49.3148,49.1453,49.2402,218600.0
2007-07-24 09:30:00,72.96,72.96,72.15,72.27,66000.0,49.4708,49.4708,48.9216,49.0029,66000.0
2007-07-24 09:40:00,72.27,72.43,72.26,72.37,91800.0,49.0029,49.1114,48.9961,49.0707,91800.0
2007-07-24 09:50:00,72.37,72.4,72.12,72.3,123700.0,49.0707,49.0911,48.9012,49.0233,123700.0
2007-07-24 10:00:00,72.3,72.33,71.52,71.54,102100.0,49.0233,49.0436,48.4944,48.5079,102100.0
2007-07-24 10:10:00,71.54,71.82,71.07,71.72,98400.0,48.5079,48.6978,48.1893,48.63,98400.0
2007-07-24 10:20:00,71.71,71.76,71.56,71.65,53500.0,48.6232,48.6571,48.5215,48.5825,53500.0
2007-07-24 10:30:00,71.63,71.77,71.63,71.75,43900.0,48.569,48.6639,48.569,48.6503,43900.0
2007-07-24 10:40:00,71.76,71.82,71.72,71.76,45800.0,48.6571,48.6978,48.63,48.6571,45800.0
2007-07-24 10:50:00,71.76,71.76,71.56,71.68,64500.0,48.6571,48.6571,48.5215,48.6029,64500.0
2007-07-24 11:00:00,71.69,71.69,71.23,71.4,84200.0,48.6097,48.6097,48.2977,48.413,84200.0
2007-07-24 11:10:00,71.4,71.42,70.96,70.97,92900.0,48.413,48.4266,48.1147,48.1215,92900.0
2007-07-24 11:20:00,70.96,71.22,70.96,71.19,62100.0,48.1147,48.291,48.1147,48.2706,62100.0
2007-07-24 11:30:00,71.22,71.22,70.82,70.92,75000.0,48.291,48.291,48.0197,48.0876,75000.0
2007-07-24 11:40:00,70.92,70.94,70.39,70.67,111100.0,48.0876,48.1011,47.7282,47.918,111100.0
2007-07-24 11:50:00,70.7,70.72,70.51,70.63,65900.0,47.9384,47.9519,47.8096,47.8909,65900.0
2007-07-24 12:00:00,70.6,70.62,70.24,70.27,83000.0,47.8706,47.8841,47.6265,47.6468,83000.0
2007-07-24 12:10:00,70.25,70.4,69.75,69.8,153300.0,47.6333,47.735,47.2942,47.3281,153300.0
2007-07-24 12:20:00,69.79,70.09,69.61,70.04,114800.0,47.3214,47.5248,47.1993,47.4909,114800.0
2007-07-24 12:30:00,70.04,70.4,70.04,70.34,58500.0,47.4909,47.735,47.4909,47.6943,58500.0
2007-07-24 12:40:00,70.29,70.44,70.23,70.3,66300.0,47.6604,47.7621,47.6197,47.6672,66300.0
2007-07-24 12:50:00,70.28,70.41,70.12,70.2,88000.0,47.6536,47.7417,47.5451,47.5994,88000.0
2007-07-24 13:00:00,70.2,70.64,70.2,70.57,265400.0,47.5994,47.8977,47.5994,47.8502,265400.0
2007-07-24 13:10:00,70.56,71.31,70.56,71.05,103200.0,47.8435,48.352,47.8435,48.1757,103200.0
2007-07-24 13:20:00,71.07,71.12,70.91,70.94,66300.0,48.1893,48.2232,48.0808,48.1011,66300.0
2007-07-24 13:30:00,70.92,71.12,70.73,70.96,69000.0,48.0876,48.2232,47.9587,48.1147,69000.0
2007-07-24 13:40:00,70.95,71.03,70.7,70.76,45100.0,48.1079,48.1621,47.9384,47.9791,45100.0
2007-07-24 13:50:00,70.8,71.0,70.71,70.99,37100.0,48.0062,48.1418,47.9452,48.135,37100.0
2007-07-24 14:00:00,70.98,71.32,70.91,71.29,49200.0,48.1282,48.3588,48.0808,48.3384,49200.0
2007-07-24 14:10:00,71.27,71.41,71.19,71.24,31200.0,48.3249,48.4198,48.2706,48.3045,31200.0
2007-07-24 14:20:00,71.24,71.5,71.22,71.49,33100.0,48.3045,48.4808,48.291,48.474,33100.0
2007-07-24 14:30:00,71.48,71.63,71.41,71.41,47300.0,48.4673,48.569,48.4198,48.4198,47300.0
2007-07-24 14:40:00,71.4,71.6,71.25,71.57,43900.0,48.413,48.5486,48.3113,48.5283,43900.0
2007-07-24 14:50:00,71.57,71.64,71.31,71.36,28300.0,48.5283,48.5758,48.352,48.3859,28300.0
2007-07-24 15:00:00,71.37,71.45,71.06,71.06,50600.0,48.3927,48.4469,48.1825,48.1825,50600.0
2007-07-24 15:10:00,71.06,71.27,70.89,71.14,55000.0,48.1825,48.3249,48.0672,48.2367,55000.0
2007-07-24 15:20:00,71.15,71.19,70.8,70.8,51100.0,48.2435,48.2706,48.0062,48.0062,51100.0
2007-07-24 15:30:00,70.8,70.89,70.72,70.81,45600.0,48.0062,48.0672,47.9519,48.013,45600.0
2007-07-24 15:40:00,70.82,70.92,70.7,70.87,57800.0,48.0197,48.0876,47.9384,48.0536,57800.0
2007-07-24 15:50:00,70.87,70.87,70.67,70.81,72500.0,48.0536,48.0536,47.918,48.013,72500.0
2007-07-25 09:30:00,72.05,73.03,72.0,72.64,259000.0,48.8538,49.5182,48.8198,49.2538,259000.0
2007-07-25 09:40:00,72.66,74.14,72.66,74.0,299600.0,49.2674,50.2709,49.2674,50.176,299600.0
2007-07-25 09:50:00,74.0,74.85,73.94,74.25,232700.0,50.176,50.7523,50.1353,50.3455,232700.0
2007-07-25 10:00:00,74.25,74.38,73.4,73.86,195900.0,50.3455,50.4336,49.7691,50.081,195900.0
2007-07-25 10:10:00,73.82,73.88,72.83,72.84,156100.0,50.0539,50.0946,49.3826,49.3894,156100.0
2007-07-25 10:20:00,72.75,73.08,72.32,72.37,118500.0,49.3284,49.5521,49.0368,49.0707,118500.0
2007-07-25 10:30:00,72.35,74.2,71.07,71.19,130700.0,49.0572,50.3116,48.1893,48.2706,130700.0
2007-07-25 10:40:00,71.19,74.2,70.74,70.83,130100.0,48.2706,50.3116,47.9655,48.0265,130100.0
2007-07-25 10:50:00,70.93,71.2,70.67,71.2,164800.0,48.0943,48.2774,47.918,48.2774,164800.0
2007-07-25 11:00:00,71.2,72.17,71.06,72.07,118600.0,48.2774,48.9351,48.1825,48.8673,118600.0
2007-07-25 11:10:00,72.03,72.1,71.95,72.02,133900.0,48.8402,48.8877,48.7859,48.8334,133900.0
2007-07-25 11:20:00,71.99,72.61,71.96,72.5,134900.0,48.8131,49.2335,48.7927,49.1589,134900.0
2007-07-25 11:30:00,72.52,72.74,72.26,72.5,108500.0,49.1724,49.3216,48.9961,49.1589,108500.0
2007-07-25 11:40:00,72.5,72.57,72.39,72.44,72200.0,49.1589,49.2063,49.0843,49.1182,72200.0
2007-07-25 11:50:00,72.45,72.59,72.37,72.53,60400.0,49.125,49.2199,49.0707,49.1792,60400.0
2007-07-25 12:00:00,72.53,72.65,72.05,72.26,92200.0,49.1792,49.2606,48.8538,48.9961,92200.0
2007-07-25 12:10:00,72.25,72.26,71.9,71.96,40200.0,48.9894,48.9961,48.752,48.7927,40200.0
2007-07-25 12:20:00,71.99,72.21,71.94,72.0,35400.0,48.8131,48.9622,48.7792,48.8198,35400.0
2007-07-25 12:30:00,72.01,72.15,71.97,72.12,27400.0,48.8266,48.9216,48.7995,48.9012,27400.0
2007-07-25 12:40:00,72.11,72.11,71.95,71.99,46000.0,48.8944,48.8944,48.7859,48.8131,46000.0
2007-07-25 12:50:00,71.95,72.06,71.88,71.97,35900.0,48.7859,48.8605,48.7385,48.7995,35900.0
2007-07-25 13:00:00,71.99,72.0,71.78,71.78,91400.0,48.8131,48.8198,48.6707,48.6707,91400.0
2007-07-25 13:10:00,71.78,72.02,71.75,71.87,109200.0,48.6707,48.8334,48.6503,48.7317,109200.0
2007-07-25 13:20:00,71.87,72.04,71.86,71.86,35700.0,48.7317,48.847,48.7249,48.7249,35700.0
2007-07-25 13:30:00,71.83,71.91,71.61,71.63,51800.0,48.7046,48.7588,48.5554,48.569,51800.0
2007-07-25 13:40:00,71.61,71.63,71.36,71.4,58300.0,48.5554,48.569,48.3859,48.413,58300.0
2007-07-25 13:50:00,71.39,71.58,71.23,71.35,67500.0,48.4062,48.5351,48.2977,48.3791,67500.0
2007-07-25 14:00:00,71.31,71.57,71.28,71.49,77700.0,48.352,48.5283,48.3317,48.474,77700.0
2007-07-25 14:10:00,71.5,71.53,71.19,71.51,71100.0,48.4808,48.5012,48.2706,48.4876,71100.0
2007-07-25 14:20:00,71.49,71.65,71.42,71.51,60300.0,48.474,48.5825,48.4266,48.4876,60300.0
2007-07-25 14:30:00,71.53,71.55,71.15,71.23,56100.0,48.5012,48.5147,48.2435,48.2977,56100.0
2007-07-25 14:40:00,71.23,71.45,71.13,71.4,61700.0,48.2977,48.4469,48.2299,48.413,61700.0
2007-07-25 14:50:00,71.4,71.51,71.28,71.42,43900.0,48.413,48.4876,48.3317,48.4266,43900.0
2007-07-25 15:00:00,71.41,71.91,71.41,71.72,72300.0,48.4198,48.7588,48.4198,48.63,72300.0
2007-07-25 15:10:00,71.74,72.26,71.72,72.1,92300.0,48.6436,48.9961,48.63,48.8877,92300.0
2007-07-25 15:20:00,72.13,72.31,71.95,72.01,76500.0,48.908,49.03,48.7859,48.8266,76500.0
2007-07-25 15:30:00,72.03,72.03,71.58,71.59,108700.0,48.8402,48.8402,48.5351,48.5418,108700.0
2007-07-25 15:40:00,71.59,71.75,71.51,71.7,104400.0,48.5418,48.6503,48.4876,48.6164,104400.0
2007-07-25 15:50:00,71.72,71.76,71.49,71.55,117000.0,48.63,48.6571,48.474,48.5147,117000.0
2007-07-26 09:30:00,71.25,71.34,70.72,71.15,48700.0,48.3113,48.3723,47.9519,48.2435,48700.0
2007-07-26 09:40:00,71.08,71.45,70.9,71.21,118100.0,48.196,48.4469,48.074,48.2842,118100.0
2007-07-26 09:50:00,71.21,71.52,70.8,71.11,98100.0,48.2842,48.4944,48.0062,48.2164,98100.0
2007-07-26 10:00:00,71.07,71.39,70.92,71.39,66100.0,48.1893,48.4062,48.0876,48.4062,66100.0
2007-07-26 10:10:00,71.41,72.06,71.41,71.79,74300.0,48.4198,48.8605,48.4198,48.6775,74300.0
2007-07-26 10:20:00,71.79,72.1,71.77,72.1,59500.0,48.6775,48.8877,48.6639,48.8877,59500.0
2007-07-26 10:30:00,72.12,72.22,71.78,71.81,108000.0,48.9012,48.969,48.6707,48.691,108000.0
2007-07-26 10:40:00,71.81,72.08,71.72,72.01,45600.0,48.691,48.8741,48.63,48.8266,45600.0
2007-07-26 10:50:00,71.99,72.24,71.99,72.21,47500.0,48.8131,48.9826,48.8131,48.9622,47500.0
2007-07-26 11:00:00,72.21,72.23,71.95,72.05,63900.0,48.9622,48.9758,48.7859,48.8538,63900.0
2007-07-26 11:10:00,72.05,72.14,71.48,71.56,60900.0,48.8538,48.9148,48.4673,48.5215,60900.0
2007-07-26 11:20:00,71.56,71.65,71.39,71.45,24800.0,48.5215,48.5825,48.4062,48.4469,24800.0
2007-07-26 11:30:00,71.47,71.48,71.12,71.23,64800.0,48.4605,48.4673,48.2232,48.2977,64800.0
2007-07-26 11:40:00,71.24,71.49,70.99,70.99,47400.0,48.3045,48.474,48.135,48.135,47400.0
2007-07-26 11:50:00,71.05,71.2,70.9,71.11,50800.0,48.1757,48.2774,48.074,48.2164,50800.0
2007-07-26 12:00:00,71.09,71.09,70.8,70.92,63800.0,48.2028,48.2028,48.0062,48.0876,63800.0
2007-07-26 12:10:00,70.93,70.96,70.71,70.93,62100.0,48.0943,48.1147,47.9452,48.0943,62100.0
2007-07-26 12:20:00,70.92,70.95,70.49,70.49,51600.0,48.0876,48.1079,47.796,47.796,51600.0
2007-07-26 12:30:00,70.56,70.6,70.03,70.1,61800.0,47.8435,47.8706,47.4841,47.5315,61800.0
2007-07-26 12:40:00,70.13,70.3,69.86,70.19,66500.0,47.5519,47.6672,47.3688,47.5926,66500.0
2007-07-26 12:50:00,70.23,70.76,70.21,70.39,53000.0,47.6197,47.9791,47.6061,47.7282,53000.0
2007-07-26 13:00:00,70.4,70.55,70.29,70.36,38200.0,47.735,47.8367,47.6604,47.7078,38200.0
2007-07-26 13:10:00,70.37,70.73,70.33,70.33,46200.0,47.7146,47.9587,47.6875,47.6875,46200.0
2007-07-26 13:20:00,70.32,70.39,70.0,70.16,31300.0,47.6807,47.7282,47.4637,47.5722,31300.0
2007-07-26 13:30:00,70.15,70.34,70.05,70.18,45100.0,47.5655,47.6943,47.4976,47.5858,45100.0
2007-07-26 13:40:00,70.19,70.55,70.05,70.24,47200.0,47.5926,47.8367,47.4976,47.6265,47200.0
2007-07-26 13:50:00,70.24,70.24,69.54,69.66,54500.0,47.6265,47.6265,47.1518,47.2332,54500.0
2007-07-26 14:00:00,69.65,69.94,69.63,69.92,74000.0,47.2264,47.4231,47.2129,47.4095,74000.0
2007-07-26 14:10:00,69.9,69.92,69.5,69.72,100300.0,47.3959,47.4095,47.1247,47.2739,100300.0
2007-07-26 14:20:00,69.73,69.88,69.57,69.7,65600.0,47.2807,47.3824,47.1722,47.2603,65600.0
2007-07-26 14:30:00,69.74,70.1,69.71,69.82,43800.0,47.2874,47.5315,47.2671,47.3417,43800.0
2007-07-26 14:40:00,69.84,69.87,69.55,69.56,47200.0,47.3553,47.3756,47.1586,47.1654,47200.0
2007-07-26 14:50:00,69.56,69.91,69.38,69.46,87200.0,47.1654,47.4027,47.0433,47.0976,87200.0
2007-07-26 15:00:00,69.49,69.88,69.46,69.84,84600.0,47.1179,47.3824,47.0976,47.3553,84600.0
2007-07-26 15:10:00,69.82,70.46,69.74,70.46,75000.0,47.3417,47.7756,47.2874,47.7756,75000.0
2007-07-26 15:20:00,70.45,70.93,70.43,70.58,159700.0,47.7689,48.0943,47.7553,47.857,159700.0
2007-07-26 15:30:00,70.58,70.77,70.34,70.56,95300.0,47.857,47.9858,47.6943,47.8435,95300.0
2007-07-26 15:40:00,70.56,70.87,70.26,70.87,87600.0,47.8435,48.0536,47.64,48.0536,87600.0
2007-07-26 15:50:00,70.87,70.93,70.69,70.75,88800.0,48.0536,48.0943,47.9316,47.9723,88800.0
2007-07-27 09:30:00,70.87,70.9,70.5,70.68,38800.0,48.0536,48.074,47.8028,47.9248,38800.0
2007-07-27 09:40:00,70.68,71.15,70.55,71.08,67000.0,47.9248,48.2435,47.8367,48.196,67000.0
2007-07-27 09:50:00,71.1,71.51,70.84,71.09,59100.0,48.2096,48.4876,48.0333,48.2028,59100.0
2007-07-27 10:00:00,71.1,71.52,71.08,71.38,57300.0,48.2096,48.4944,48.196,48.3995,57300.0
2007-07-27 10:10:00,71.38,71.68,71.11,71.19,65300.0,48.3995,48.6029,48.2164,48.2706,65300.0
2007-07-27 10:20:00,71.19,71.44,71.03,71.08,54300.0,48.2706,48.4401,48.1621,48.196,54300.0
2007-07-27 10:30:00,71.09,71.22,70.88,70.94,35100.0,48.2028,48.291,48.0604,48.1011,35100.0
2007-07-27 10:40:00,70.92,71.2,70.92,71.14,24100.0,48.0876,48.2774,48.0876,48.2367,24100.0
2007-07-27 10:50:00,71.13,71.21,70.99,71.15,52500.0,48.2299,48.2842,48.135,48.2435,52500.0
2007-07-27 11:00:00,71.18,71.38,70.99,71.33,40700.0,48.2638,48.3995,48.135,48.3656,40700.0
2007-07-27 11:10:00,71.37,71.55,71.17,71.26,26000.0,48.3927,48.5147,48.2571,48.3181,26000.0
2007-07-27 11:20:00,71.3,71.33,71.12,71.22,26400.0,48.3452,48.3656,48.2232,48.291,26400.0
2007-07-27 11:30:00,71.21,71.26,70.98,71.18,45000.0,48.2842,48.3181,48.1282,48.2638,45000.0
2007-07-27 11:40:00,71.13,71.34,71.04,71.18,25900.0,48.2299,48.3723,48.1689,48.2638,25900.0
2007-07-27 11:50:00,71.16,71.16,70.82,70.95,41400.0,48.2503,48.2503,48.0197,48.1079,41400.0
2007-07-27 12:00:00,70.94,70.96,70.74,70.81,28700.0,48.1011,48.1147,47.9655,48.013,28700.0
2007-07-27 12:10:00,70.78,70.89,70.63,70.89,63600.0,47.9926,48.0672,47.8909,48.0672,63600.0
2007-07-27 12:20:00,70.91,71.08,70.79,71.01,39700.0,48.0808,48.196,47.9994,48.1486,39700.0
2007-07-27 12:30:00,71.02,71.06,70.67,70.83,40200.0,48.1554,48.1825,47.918,48.0265,40200.0
2007-07-27 12:40:00,70.81,71.15,70.79,71.0,33600.0,48.013,48.2435,47.9994,48.1418,33600.0
2007-07-27 12:50:00,70.98,71.18,70.7,70.88,18100.0,48.1282,48.2638,47.9384,48.0604,18100.0
2007-07-27 13:00:00,70.88,71.16,70.83,71.1,12900.0,48.0604,48.2503,48.0265,48.2096,12900.0
2007-07-27 13:10:00,71.11,71.28,70.98,71.16,31700.0,48.2164,48.3317,48.1282,48.2503,31700.0
2007-07-27 13:20:00,71.19,71.22,70.98,70.99,11800.0,48.2706,48.291,48.1282,48.135,11800.0
2007-07-27 13:30:00,70.99,71.04,70.87,70.99,14000.0,48.135,48.1689,48.0536,48.135,14000.0
2007-07-27 13:40:00,71.0,71.24,70.98,71.14,31000.0,48.1418,48.3045,48.1282,48.2367,31000.0
2007-07-27 13:50:00,71.13,71.31,71.04,71.21,16600.0,48.2299,48.352,48.1689,48.2842,16600.0
2007-07-27 14:00:00,71.21,71.27,71.02,71.1,20100.0,48.2842,48.3249,48.1554,48.2096,20100.0
2007-07-27 14:10:00,71.11,71.19,70.84,71.09,25300.0,48.2164,48.2706,48.0333,48.2028,25300.0
2007-07-27 14:20:00,71.07,71.07,70.66,70.73,31300.0,48.1893,48.1893,47.9113,47.9587,31300.0
2007-07-27 14:30:00,70.72,70.97,70.65,70.97,29500.0,47.9519,48.1215,47.9045,48.1215,29500.0
2007-07-27 14:40:00,70.98,71.29,70.98,71.18,27100.0,48.1282,48.3384,48.1282,48.2638,27100.0
2007-07-27 14:50:00,71.17,71.44,71.12,71.4,26600.0,48.2571,48.4401,48.2232,48.413,26600.0
2007-07-27 15:00:00,71.4,71.41,71.08,71.14,55300.0,48.413,48.4198,48.196,48.2367,55300.0
2007-07-27 15:10:00,71.18,71.22,70.84,70.99,29700.0,48.2638,48.291,48.0333,48.135,29700.0
2007-07-27 15:20:00,70.99,71.07,70.9,70.91,41200.0,48.135,48.1893,48.074,48.0808,41200.0
2007-07-27 15:30:00,70.91,70.98,70.73,70.79,49400.0,48.0808,48.1282,47.9587,47.9994,49400.0
2007-07-27 15:40:00,70.79,70.79,70.29,70.34,71600.0,47.9994,47.9994,47.6604,47.6943,71600.0
2007-07-27 15:50:00,70.34,70.42,70.1,70.1,93000.0,47.6943,47.7485,47.5315,47.5315,93000.0
2007-07-30 09:30:00,71.01,71.35,70.25,70.28,58400.0,48.1486,48.3791,47.6333,47.6536,58400.0
2007-07-30 09:40:00,70.34,70.6,70.15,70.57,44400.0,47.6943,47.8706,47.5655,47.8502,44400.0
2007-07-30 09:50:00,70.56,70.99,70.23,70.84,59400.0,47.8435,48.135,47.6197,48.0333,59400.0
2007-07-30 10:00:00,70.79,71.21,70.76,71.1,53800.0,47.9994,48.2842,47.9791,48.2096,53800.0
2007-07-30 10:10:00,71.11,71.19,70.94,71.12,24800.0,48.2164,48.2706,48.1011,48.2232,24800.0
2007-07-30 10:20:00,71.12,71.25,70.98,71.05,17300.0,48.2232,48.3113,48.1282,48.1757,17300.0
2007-07-30 10:30:00,71.05,71.09,70.63,70.63,32000.0,48.1757,48.2028,47.8909,47.8909,32000.0
2007-07-30 10:40:00,70.63,70.77,70.5,70.75,53900.0,47.8909,47.9858,47.8028,47.9723,53900.0
2007-07-30 10:50:00,70.76,70.79,70.6,70.61,41500.0,47.9791,47.9994,47.8706,47.8774,41500.0
2007-07-30 11:00:00,70.62,70.87,70.6,70.66,57500.0,47.8841,48.0536,47.8706,47.9113,57500.0
2007-07-30 11:10:00,70.66,70.72,70.53,70.67,44000.0,47.9113,47.9519,47.8231,47.918,44000.0
2007-07-30 11:20:00,70.64,70.74,70.58,70.66,25100.0,47.8977,47.9655,47.857,47.9113,25100.0
2007-07-30 11:30:00,70.66,70.72,70.5,70.58,40800.0,47.9113,47.9519,47.8028,47.857,40800.0
2007-07-30 11:40:00,70.58,70.79,70.49,70.74,35100.0,47.857,47.9994,47.796,47.9655,35100.0
2007-07-30 11:50:00,70.75,70.92,70.7,70.8,23200.0,47.9723,48.0876,47.9384,48.0062,23200.0
2007-07-30 12:00:00,70.77,70.92,70.71,70.83,15600.0,47.9858,48.0876,47.9452,48.0265,15600.0
2007-07-30 12:10:00,70.84,70.88,70.59,70.65,29000.0,48.0333,48.0604,47.8638,47.9045,29000.0
2007-07-30 12:20:00,70.65,70.67,70.5,70.67,13400.0,47.9045,47.918,47.8028,47.918,13400.0
2007-07-30 12:30:00,70.65,70.77,70.53,70.63,27500.0,47.9045,47.9858,47.8231,47.8909,27500.0
2007-07-30 12:40:00,70.64,70.69,70.54,70.67,25500.0,47.8977,47.9316,47.8299,47.918,25500.0
2007-07-30 12:50:00,70.67,71.05,70.67,71.03,22800.0,47.918,48.1757,47.918,48.1621,22800.0
2007-07-30 13:00:00,71.0,71.29,70.91,71.29,23000.0,48.1418,48.3384,48.0808,48.3384,23000.0
2007-07-30 13:10:00,71.26,71.3,71.02,71.06,13800.0,48.3181,48.3452,48.1554,48.1825,13800.0
2007-07-30 13:20:00,71.07,71.2,71.02,71.02,17300.0,48.1893,48.2774,48.1554,48.1554,17300.0
2007-07-30 13:30:00,71.01,71.02,70.83,70.89,16000.0,48.1486,48.1554,48.0265,48.0672,16000.0
2007-07-30 13:40:00,70.9,71.19,70.88,71.19,38800.0,48.074,48.2706,48.0604,48.2706,38800.0
2007-07-30 13:50:00,71.22,71.48,71.22,71.48,29400.0,48.291,48.4673,48.291,48.4673,29400.0
2007-07-30 14:00:00,71.44,71.57,71.35,71.48,29800.0,48.4401,48.5283,48.3791,48.4673,29800.0
2007-07-30 14:10:00,71.47,71.53,71.33,71.38,21500.0,48.4605,48.5012,48.3656,48.3995,21500.0
2007-07-30 14:20:00,71.4,71.48,71.31,71.4,16600.0,48.413,48.4673,48.352,48.413,16600.0
2007-07-30 14:30:00,71.39,71.45,71.32,71.43,19600.0,48.4062,48.4469,48.3588,48.4334,19600.0
2007-07-30 14:40:00,71.42,71.54,71.3,71.38,27000.0,48.4266,48.5079,48.3452,48.3995,27000.0
2007-07-30 14:50:00,71.38,71.57,71.34,71.56,24400.0,48.3995,48.5283,48.3723,48.5215,24400.0
2007-07-30 15:00:00,71.57,71.85,71.45,71.78,38300.0,48.5283,48.7181,48.4469,48.6707,38300.0
2007-07-30 15:10:00,71.82,71.92,71.81,71.84,27600.0,48.6978,48.7656,48.691,48.7114,27600.0
2007-07-30 15:20:00,71.84,72.0,71.84,71.85,27400.0,48.7114,48.8198,48.7114,48.7181,27400.0
2007-07-30 15:30:00,71.84,71.96,71.79,71.95,34200.0,48.7114,48.7927,48.6775,48.7859,34200.0
2007-07-30 15:40:00,71.96,71.99,71.59,71.66,59600.0,48.7927,48.8131,48.5418,48.5893,59600.0
2007-07-30 15:50:00,71.67,71.77,71.52,71.7,64000.0,48.5961,48.6639,48.4944,48.6164,64000.0
2007-07-31 09:30:00,72.0,72.36,71.76,71.85,74800.0,48.8198,49.0639,48.6571,48.7181,74800.0
2007-07-31 09:40:00,71.92,72.13,71.84,71.87,53200.0,48.7656,48.908,48.7114,48.7317,53200.0
2007-07-31 09:50:00,71.88,72.01,71.82,71.93,22300.0,48.7385,48.8266,48.6978,48.7724,22300.0
2007-07-31 10:00:00,71.92,72.38,71.92,72.27,60100.0,48.7656,49.0775,48.7656,49.0029,60100.0
2007-07-31 10:10:00,72.27,72.38,72.0,72.04,66700.0,49.0029,49.0775,48.8198,48.847,66700.0
2007-07-31 10:20:00,72.04,72.06,71.58,71.58,55300.0,48.847,48.8605,48.5351,48.5351,55300.0
2007-07-31 10:30:00,71.56,71.58,71.47,71.55,23600.0,48.5215,48.5351,48.4605,48.5147,23600.0
2007-07-31 10:40:00,71.55,71.58,71.31,71.36,25100.0,48.5147,48.5351,48.352,48.3859,25100.0
2007-07-31 10:50:00,71.36,71.36,71.14,71.32,30000.0,48.3859,48.3859,48.2367,48.3588,30000.0
2007-07-31 11:00:00,71.3,71.36,71.24,71.31,22700.0,48.3452,48.3859,48.3045,48.352,22700.0
2007-07-31 11:10:00,71.31,71.61,71.06,71.11,27000.0,48.352,48.5554,48.1825,48.2164,27000.0
2007-07-31 11:20:00,71.14,71.21,71.03,71.19,23000.0,48.2367,48.2842,48.1621,48.2706,23000.0
2007-07-31 11:30:00,71.17,71.52,71.13,71.13,26800.0,48.2571,48.4944,48.2299,48.2299,26800.0
2007-07-31 11:40:00,71.16,71.29,71.1,71.28,38600.0,48.2503,48.3384,48.2096,48.3317,38600.0
2007-07-31 11:50:00,71.26,71.32,71.22,71.23,26900.0,48.3181,48.3588,48.291,48.2977,26900.0
2007-07-31 12:00:00,71.24,71.31,71.12,71.18,18500.0,48.3045,48.352,48.2232,48.2638,18500.0
2007-07-31 12:10:00,71.19,71.25,71.19,71.23,11900.0,48.2706,48.3113,48.2706,48.2977,11900.0
2007-07-31 12:20:00,71.24,71.36,71.22,71.34,18800.0,48.3045,48.3859,48.291,48.3723,18800.0
2007-07-31 12:30:00,71.34,71.39,71.12,71.22,22700.0,48.3723,48.4062,48.2232,48.291,22700.0
2007-07-31 12:40:00,71.21,71.3,71.2,71.3,19400.0,48.2842,48.3452,48.2774,48.3452,19400.0
2007-07-31 12:50:00,71.3,71.32,71.28,71.29,15800.0,48.3452,48.3588,48.3317,48.3384,15800.0
2007-07-31 13:00:00,71.3,71.36,71.22,71.33,35900.0,48.3452,48.3859,48.291,48.3656,35900.0
2007-07-31 13:10:00,71.33,71.5,71.33,71.38,30300.0,48.3656,48.4808,48.3656,48.3995,30300.0
2007-07-31 13:20:00,71.39,71.41,71.15,71.22,12900.0,48.4062,48.4198,48.2435,48.291,12900.0
2007-07-31 13:30:00,71.19,71.31,71.17,71.26,14000.0,48.2706,48.352,48.2571,48.3181,14000.0
2007-07-31 13:40:00,71.29,71.31,71.17,71.19,14700.0,48.3384,48.352,48.2571,48.2706,14700.0
2007-07-31 13:50:00,71.2,71.25,71.08,71.24,31800.0,48.2774,48.3113,48.196,48.3045,31800.0
2007-07-31 14:00:00,71.23,71.27,71.15,71.15,26800.0,48.2977,48.3249,48.2435,48.2435,26800.0
2007-07-31 14:10:00,71.14,71.29,71.11,71.26,21600.0,48.2367,48.3384,48.2164,48.3181,21600.0
2007-07-31 14:20:00,71.26,71.26,71.0,71.03,24400.0,48.3181,48.3181,48.1418,48.1621,24400.0
2007-07-31 14:30:00,70.99,70.99,70.45,70.54,48600.0,48.135,48.135,47.7689,47.8299,48600.0
2007-07-31 14:40:00,70.57,70.85,70.51,70.78,30300.0,47.8502,48.0401,47.8096,47.9926,30300.0
2007-07-31 14:50:00,70.8,70.8,70.5,70.58,41400.0,48.0062,48.0062,47.8028,47.857,41400.0
2007-07-31 15:00:00,70.57,70.72,70.54,70.64,51800.0,47.8502,47.9519,47.8299,47.8977,51800.0
2007-07-31 15:10:00,70.63,70.66,70.53,70.64,43100.0,47.8909,47.9113,47.8231,47.8977,43100.0
2007-07-31 15:20:00,70.65,70.73,70.52,70.55,71700.0,47.9045,47.9587,47.8163,47.8367,71700.0
2007-07-31 15:30:00,70.54,70.66,70.48,70.53,93100.0,47.8299,47.9113,47.7892,47.8231,93100.0
2007-07-31 15:40:00,70.53,70.6,70.12,70.26,80600.0,47.8231,47.8706,47.5451,47.64,80600.0
2007-07-31 15:50:00,70.27,70.37,69.87,69.89,78800.0,47.6468,47.7146,47.3756,47.3892,78800.0
2007-08-01 09:30:00,70.1,70.55,69.98,70.5,48100.0,47.5315,47.8367,47.4502,47.8028,48100.0
2007-08-01 09:40:00,70.47,70.48,69.7,69.76,49400.0,47.7824,47.7892,47.2603,47.301,49400.0
2007-08-01 09:50:00,69.76,70.0,69.35,70.0,70500.0,47.301,47.4637,47.023,47.4637,70500.0
2007-08-01 10:00:00,69.96,70.32,69.88,69.96,65000.0,47.4366,47.6807,47.3824,47.4366,65000.0
2007-08-01 10:10:00,69.96,70.39,69.96,70.26,45300.0,47.4366,47.7282,47.4366,47.64,45300.0
2007-08-01 10:20:00,70.22,70.3,69.75,69.8,35600.0,47.6129,47.6672,47.2942,47.3281,35600.0
2007-08-01 10:30:00,69.86,69.94,69.44,69.64,26100.0,47.3688,47.4231,47.084,47.2196,26100.0
2007-08-01 10:40:00,69.67,69.84,69.34,69.61,20000.0,47.24,47.3553,47.0162,47.1993,20000.0
2007-08-01 10:50:00,69.63,69.91,69.63,69.75,49300.0,47.2129,47.4027,47.2129,47.2942,49300.0
2007-08-01 11:00:00,69.75,69.97,69.74,69.8,33300.0,47.2942,47.4434,47.2874,47.3281,33300.0
2007-08-01 11:10:00,69.8,70.16,69.8,70.1,47600.0,47.3281,47.5722,47.3281,47.5315,47600.0
2007-08-01 11:20:00,70.09,70.13,69.95,70.0,60600.0,47.5248,47.5519,47.4298,47.4637,60600.0
2007-08-01 11:30:00,70.0,70.2,70.0,70.15,27400.0,47.4637,47.5994,47.4637,47.5655,27400.0
2007-08-01 11:40:00,70.15,70.18,69.97,70.04,22600.0,47.5655,47.5858,47.4434,47.4909,22600.0
2007-08-01 11:50:00,70.04,70.38,70.0,70.31,21500.0,47.4909,47.7214,47.4637,47.6739,21500.0
2007-08-01 12:00:00,70.34,70.34,70.0,70.2,28500.0,47.6943,47.6943,47.4637,47.5994,28500.0
2007-08-01 12:10:00,70.22,70.6,70.19,70.52,52500.0,47.6129,47.8706,47.5926,47.8163,52500.0
2007-08-01 12:20:00,70.5,70.5,70.22,70.4,22300.0,47.8028,47.8028,47.6129,47.735,22300.0
2007-08-01 12:30:00,70.4,70.42,70.17,70.31,34600.0,47.735,47.7485,47.579,47.6739,34600.0
2007-08-01 12:40:00,70.32,70.32,70.07,70.26,25100.0,47.6807,47.6807,47.5112,47.64,25100.0
2007-08-01 12:50:00,70.25,70.26,70.0,70.14,17800.0,47.6333,47.64,47.4637,47.5587,17800.0
2007-08-01 13:00:00,70.14,70.14,69.95,70.02,44400.0,47.5587,47.5587,47.4298,47.4773,44400.0
2007-08-01 13:10:00,69.99,70.14,69.95,70.03,20300.0,47.457,47.5587,47.4298,47.4841,20300.0
2007-08-01 13:20:00,70.01,70.06,69.78,69.93,20000.0,47.4705,47.5044,47.3146,47.4163,20000.0
2007-08-01 13:30:00,69.98,70.12,69.92,69.92,18500.0,47.4502,47.5451,47.4095,47.4095,18500.0
2007-08-01 13:40:00,69.96,70.24,69.76,69.91,22400.0,47.4366,47.6265,47.301,47.4027,22400.0
2007-08-01 13:50:00,69.92,70.06,69.84,69.93,20700.0,47.4095,47.5044,47.3553,47.4163,20700.0
2007-08-01 14:00:00,69.94,70.15,69.81,70.0,30400.0,47.4231,47.5655,47.3349,47.4637,30400.0
2007-08-01 14:10:00,70.0,70.12,69.76,69.87,38400.0,47.4637,47.5451,47.301,47.3756,38400.0
2007-08-01 14:20:00,69.88,70.06,69.86,69.96,59100.0,47.3824,47.5044,47.3688,47.4366,59100.0
2007-08-01 14:30:00,69.96,70.12,69.86,69.92,37600.0,47.4366,47.5451,47.3688,47.4095,37600.0
2007-08-01 14:40:00,69.9,69.99,69.73,69.85,32000.0,47.3959,47.457,47.2807,47.362,32000.0
2007-08-01 14:50:00,69.81,69.93,69.56,69.82,44100.0,47.3349,47.4163,47.1654,47.3417,44100.0
2007-08-01 15:00:00,69.82,69.95,69.7,69.78,48500.0,47.3417,47.4298,47.2603,47.3146,48500.0
2007-08-01 15:10:00,69.77,69.98,69.64,69.72,37100.0,47.3078,47.4502,47.2196,47.2739,37100.0
2007-08-01 15:20:00,69.66,70.01,69.56,69.88,32000.0,47.2332,47.4705,47.1654,47.3824,32000.0
2007-08-01 15:30:00,69.9,70.24,69.78,70.24,45300.0,47.3959,47.6265,47.3146,47.6265,45300.0
2007-08-01 15:40:00,70.22,70.47,69.97,70.3,78600.0,47.6129,47.7824,47.4434,47.6672,78600.0
2007-08-01 15:50:00,70.32,70.8,70.28,70.63,125600.0,47.6807,48.0062,47.6536,47.8909,125600.0
2007-08-02 09:30:00,70.64,70.84,70.41,70.71,47400.0,47.8977,48.0333,47.7417,47.9452,47400.0
2007-08-02 09:40:00,70.69,71.0,70.53,71.0,62200.0,47.9316,48.1418,47.8231,48.1418,62200.0
2007-08-02 09:50:00,71.0,71.2,70.75,71.14,76000.0,48.1418,48.2774,47.9723,48.2367,76000.0
2007-08-02 10:00:00,71.1,71.14,70.92,70.98,48000.0,48.2096,48.2367,48.0876,48.1282,48000.0
2007-08-02 10:10:00,71.03,71.17,70.93,70.98,39800.0,48.1621,48.2571,48.0943,48.1282,39800.0
2007-08-02 10:20:00,70.98,71.22,70.96,71.18,37000.0,48.1282,48.291,48.1147,48.2638,37000.0
2007-08-02 10:30:00,71.18,71.26,71.0,71.14,41100.0,48.2638,48.3181,48.1418,48.2367,41100.0
2007-08-02 10:40:00,71.1,71.18,70.94,71.09,38800.0,48.2096,48.2638,48.1011,48.2028,38800.0
2007-08-02 10:50:00,71.1,71.15,70.99,71.02,42600.0,48.2096,48.2435,48.135,48.1554,42600.0
2007-08-02 11:00:00,71.05,71.11,70.89,70.98,42400.0,48.1757,48.2164,48.0672,48.1282,42400.0
2007-08-02 11:10:00,70.95,71.15,70.89,71.06,48000.0,48.1079,48.2435,48.0672,48.1825,48000.0
2007-08-02 11:20:00,71.06,71.24,71.0,71.15,69800.0,48.1825,48.3045,48.1418,48.2435,69800.0
2007-08-02 11:30:00,71.15,71.25,71.02,71.04,36200.0,48.2435,48.3113,48.1554,48.1689,36200.0
2007-08-02 11:40:00,71.08,71.11,71.04,71.1,34400.0,48.196,48.2164,48.1689,48.2096,34400.0
2007-08-02 11:50:00,71.08,71.12,71.02,71.12,68700.0,48.196,48.2232,48.1554,48.2232,68700.0
2007-08-02 12:00:00,71.12,71.14,71.06,71.14,63000.0,48.2232,48.2367,48.1825,48.2367,63000.0
2007-08-02 12:10:00,71.15,71.37,71.09,71.15,38800.0,48.2435,48.3927,48.2028,48.2435,38800.0
2007-08-02 12:20:00,71.16,71.22,71.14,71.16,40900.0,48.2503,48.291,48.2367,48.2503,40900.0
2007-08-02 12:30:00,71.17,71.2,71.07,71.19,32700.0,48.2571,48.2774,48.1893,48.2706,32700.0
2007-08-02 12:40:00,71.18,71.22,71.1,71.14,32100.0,48.2638,48.291,48.2096,48.2367,32100.0
2007-08-02 12:50:00,71.13,71.22,71.08,71.17,38900.0,48.2299,48.291,48.196,48.2571,38900.0
2007-08-02 13:00:00,71.17,71.2,71.01,71.16,35100.0,48.2571,48.2774,48.1486,48.2503,35100.0
2007-08-02 13:10:00,71.15,71.2,71.01,71.17,37500.0,48.2435,48.2774,48.1486,48.2571,37500.0
2007-08-02 13:20:00,71.19,71.19,71.01,71.09,41400.0,48.2706,48.2706,48.1486,48.2028,41400.0
2007-08-02 13:30:00,71.09,71.2,71.07,71.16,56000.0,48.2028,48.2774,48.1893,48.2503,56000.0
2007-08-02 13:40:00,71.16,71.29,71.07,71.07,36000.0,48.2503,48.3384,48.1893,48.1893,36000.0
2007-08-02 13:50:00,71.07,71.15,71.02,71.14,33200.0,48.1893,48.2435,48.1554,48.2367,33200.0
2007-08-02 14:00:00,71.14,71.2,71.07,71.16,64900.0,48.2367,48.2774,48.1893,48.2503,64900.0
2007-08-02 14:10:00,71.19,71.2,71.06,71.12,30300.0,48.2706,48.2774,48.1825,48.2232,30300.0
2007-08-02 14:20:00,71.11,71.17,71.02,71.09,26600.0,48.2164,48.2571,48.1554,48.2028,26600.0
2007-08-02 14:30:00,71.07,71.2,70.92,70.92,48000.0,48.1893,48.2774,48.0876,48.0876,48000.0
2007-08-02 14:40:00,70.91,71.15,70.91,71.13,48900.0,48.0808,48.2435,48.0808,48.2299,48900.0
2007-08-02 14:50:00,71.14,71.15,71.01,71.07,31700.0,48.2367,48.2435,48.1486,48.1893,31700.0
2007-08-02 15:00:00,71.09,71.2,71.01,71.2,73500.0,48.2028,48.2774,48.1486,48.2774,73500.0
2007-08-02 15:10:00,71.2,71.41,71.17,71.41,50700.0,48.2774,48.4198,48.2571,48.4198,50700.0
2007-08-02 15:20:00,71.4,71.8,71.39,71.77,75500.0,48.413,48.6842,48.4062,48.6639,75500.0
2007-08-02 15:30:00,71.76,71.87,71.61,71.69,67800.0,48.6571,48.7317,48.5554,48.6097,67800.0
2007-08-02 15:40:00,71.69,71.72,71.45,71.69,75500.0,48.6097,48.63,48.4469,48.6097,75500.0
2007-08-02 15:50:00,71.69,71.85,71.55,71.66,82100.0,48.6097,48.7181,48.5147,48.5893,82100.0
2007-08-03 09:30:00,72.61,72.61,71.62,71.95,26000.0,49.2335,49.2335,48.5622,48.7859,26000.0
2007-08-03 09:40:00,71.89,72.0,71.59,71.59,22900.0,48.7453,48.8198,48.5418,48.5418,22900.0
2007-08-03 09:50:00,71.6,71.75,71.4,71.57,36300.0,48.5486,48.6503,48.413,48.5283,36300.0
2007-08-03 10:00:00,71.56,71.72,71.3,71.63,58300.0,48.5215,48.63,48.3452,48.569,58300.0
2007-08-03 10:10:00,71.64,71.87,71.61,71.83,34800.0,48.5758,48.7317,48.5554,48.7046,34800.0
2007-08-03 10:20:00,71.85,72.0,71.72,71.95,29300.0,48.7181,48.8198,48.63,48.7859,29300.0
2007-08-03 10:30:00,71.98,72.19,71.83,72.07,55000.0,48.8063,48.9487,48.7046,48.8673,55000.0
2007-08-03 10:40:00,72.04,72.17,71.75,72.01,38600.0,48.847,48.9351,48.6503,48.8266,38600.0
2007-08-03 10:50:00,72.01,72.17,71.95,72.03,46100.0,48.8266,48.9351,48.7859,48.8402,46100.0
2007-08-03 11:00:00,72.0,72.21,71.99,72.1,34900.0,48.8198,48.9622,48.8131,48.8877,34900.0
2007-08-03 11:10:00,72.12,72.4,71.95,71.98,27300.0,48.9012,49.0911,48.7859,48.8063,27300.0
2007-08-03 11:20:00,71.96,72.04,71.65,71.79,21700.0,48.7927,48.847,48.5825,48.6775,21700.0
2007-08-03 11:30:00,71.8,71.85,71.65,71.81,17600.0,48.6842,48.7181,48.5825,48.691,17600.0
2007-08-03 11:40:00,71.81,72.07,71.79,72.03,14200.0,48.691,48.8673,48.6775,48.8402,14200.0
2007-08-03 11:50:00,72.03,72.15,71.9,72.07,25000.0,48.8402,48.9216,48.752,48.8673,25000.0
2007-08-03 12:00:00,72.07,72.13,71.82,71.97,27400.0,48.8673,48.908,48.6978,48.7995,27400.0
2007-08-03 12:10:00,71.98,72.06,71.83,71.93,31700.0,48.8063,48.8605,48.7046,48.7724,31700.0
2007-08-03 12:20:00,71.94,71.95,71.76,71.77,18700.0,48.7792,48.7859,48.6571,48.6639,18700.0
2007-08-03 12:30:00,71.77,72.04,71.77,72.03,24900.0,48.6639,48.847,48.6639,48.8402,24900.0
2007-08-03 12:40:00,72.02,72.05,71.85,71.86,21100.0,48.8334,48.8538,48.7181,48.7249,21100.0
2007-08-03 12:50:00,71.86,71.92,71.7,71.8,16100.0,48.7249,48.7656,48.6164,48.6842,16100.0
2007-08-03 13:00:00,71.79,71.83,71.71,71.81,15800.0,48.6775,48.7046,48.6232,48.691,15800.0
2007-08-03 13:10:00,71.77,71.9,71.73,71.79,15900.0,48.6639,48.752,48.6368,48.6775,15900.0
2007-08-03 13:20:00,71.8,71.94,71.79,71.88,13500.0,48.6842,48.7792,48.6775,48.7385,13500.0
2007-08-03 13:30:00,71.88,71.91,71.7,71.73,19700.0,48.7385,48.7588,48.6164,48.6368,19700.0
2007-08-03 13:40:00,71.78,71.84,71.71,71.79,17300.0,48.6707,48.7114,48.6232,48.6775,17300.0
2007-08-03 13:50:00,71.77,71.93,71.77,71.84,24700.0,48.6639,48.7724,48.6639,48.7114,24700.0
2007-08-03 14:00:00,71.86,72.04,71.85,71.9,38500.0,48.7249,48.847,48.7181,48.752,38500.0
2007-08-03 14:10:00,71.87,71.87,71.59,71.67,42100.0,48.7317,48.7317,48.5418,48.5961,42100.0
2007-08-03 14:20:00,71.65,71.65,71.21,71.21,42500.0,48.5825,48.5825,48.2842,48.2842,42500.0
2007-08-03 14:30:00,71.21,71.39,71.2,71.24,26400.0,48.2842,48.4062,48.2774,48.3045,26400.0
2007-08-03 14:40:00,71.25,71.38,71.11,71.11,18100.0,48.3113,48.3995,48.2164,48.2164,18100.0
2007-08-03 14:50:00,71.11,71.33,71.08,71.14,30900.0,48.2164,48.3656,48.196,48.2367,30900.0
2007-08-03 15:00:00,71.17,71.21,70.79,70.82,43600.0,48.2571,48.2842,47.9994,48.0197,43600.0
2007-08-03 15:10:00,70.81,71.01,70.64,70.77,36000.0,48.013,48.1486,47.8977,47.9858,36000.0
2007-08-03 15:20:00,70.75,70.82,70.38,70.38,53200.0,47.9723,48.0197,47.7214,47.7214,53200.0
2007-08-03 15:30:00,70.38,70.62,70.3,70.36,42700.0,47.7214,47.8841,47.6672,47.7078,42700.0
2007-08-03 15:40:00,70.36,70.57,70.3,70.33,56600.0,47.7078,47.8502,47.6672,47.6875,56600.0
2007-08-03 15:50:00,70.31,70.31,69.88,69.88,67100.0,47.6739,47.6739,47.3824,47.3824,67100.0
2007-08-06 09:30:00,70.55,71.07,70.34,70.62,55300.0,47.8367,48.1893,47.6943,47.8841,55300.0
2007-08-06 09:40:00,70.6,70.77,70.42,70.61,39900.0,47.8706,47.9858,47.7485,47.8774,39900.0
2007-08-06 09:50:00,70.56,71.27,70.28,71.27,48000.0,47.8435,48.3249,47.6536,48.3249,48000.0
2007-08-06 10:00:00,71.28,71.38,70.72,70.84,58900.0,48.3317,48.3995,47.9519,48.0333,58900.0
2007-08-06 10:10:00,70.84,70.96,70.66,70.68,30900.0,48.0333,48.1147,47.9113,47.9248,30900.0
2007-08-06 10:20:00,70.67,70.92,70.43,70.58,51000.0,47.918,48.0876,47.7553,47.857,51000.0
2007-08-06 10:30:00,70.53,70.91,70.33,70.91,41200.0,47.8231,48.0808,47.6875,48.0808,41200.0
2007-08-06 10:40:00,70.85,70.85,70.51,70.51,30600.0,48.0401,48.0401,47.8096,47.8096,30600.0
2007-08-06 10:50:00,70.51,70.51,69.95,70.24,47500.0,47.8096,47.8096,47.4298,47.6265,47500.0
2007-08-06 11:00:00,70.2,70.29,70.11,70.25,20800.0,47.5994,47.6604,47.5383,47.6333,20800.0
2007-08-06 11:10:00,70.27,70.71,70.14,70.67,23200.0,47.6468,47.9452,47.5587,47.918,23200.0
2007-08-06 11:20:00,70.65,70.82,70.42,70.44,35400.0,47.9045,48.0197,47.7485,47.7621,35400.0
2007-08-06 11:30:00,70.45,70.45,70.07,70.08,28200.0,47.7689,47.7689,47.5112,47.518,28200.0
2007-08-06 11:40:00,70.05,70.47,70.03,70.47,16400.0,47.4976,47.7824,47.4841,47.7824,16400.0
2007-08-06 11:50:00,70.5,70.63,70.45,70.55,20700.0,47.8028,47.8909,47.7689,47.8367,20700.0
2007-08-06 12:00:00,70.5,70.55,70.4,70.48,21700.0,47.8028,47.8367,47.735,47.7892,21700.0
2007-08-06 12:10:00,70.43,70.51,70.22,70.22,13700.0,47.7553,47.8096,47.6129,47.6129,13700.0
2007-08-06 12:20:00,70.23,70.3,70.11,70.27,13100.0,47.6197,47.6672,47.5383,47.6468,13100.0
2007-08-06 12:30:00,70.27,70.63,70.24,70.59,15200.0,47.6468,47.8909,47.6265,47.8638,15200.0
2007-08-06 12:40:00,70.62,70.83,70.59,70.82,14600.0,47.8841,48.0265,47.8638,48.0197,14600.0
2007-08-06 12:50:00,70.8,70.94,70.66,70.68,11400.0,48.0062,48.1011,47.9113,47.9248,11400.0
2007-08-06 13:00:00,70.67,70.67,70.2,70.2,16900.0,47.918,47.918,47.5994,47.5994,16900.0
2007-08-06 13:10:00,70.25,70.25,70.05,70.17,21700.0,47.6333,47.6333,47.4976,47.579,21700.0
2007-08-06 13:20:00,70.15,70.33,70.12,70.17,11300.0,47.5655,47.6875,47.5451,47.579,11300.0
2007-08-06 13:30:00,70.16,70.22,70.05,70.08,16900.0,47.5722,47.6129,47.4976,47.518,16900.0
2007-08-06 13:40:00,70.08,70.12,70.0,70.01,27300.0,47.518,47.5451,47.4637,47.4705,27300.0
2007-08-06 13:50:00,69.99,70.09,69.9,69.93,24700.0,47.457,47.5248,47.3959,47.4163,24700.0
2007-08-06 14:00:00,69.94,70.19,69.81,70.15,23600.0,47.4231,47.5926,47.3349,47.5655,23600.0
2007-08-06 14:10:00,70.14,70.18,69.95,70.17,43700.0,47.5587,47.5858,47.4298,47.579,43700.0
2007-08-06 14:20:00,70.17,70.27,70.08,70.13,26900.0,47.579,47.6468,47.518,47.5519,26900.0
2007-08-06 14:30:00,70.18,70.42,70.17,70.41,23200.0,47.5858,47.7485,47.579,47.7417,23200.0
2007-08-06 14:40:00,70.46,70.83,70.44,70.75,33300.0,47.7756,48.0265,47.7621,47.9723,33300.0
2007-08-06 14:50:00,70.74,70.85,70.55,70.66,33400.0,47.9655,48.0401,47.8367,47.9113,33400.0
2007-08-06 15:00:00,70.63,70.88,70.55,70.87,38500.0,47.8909,48.0604,47.8367,48.0536,38500.0
2007-08-06 15:10:00,70.85,70.9,70.71,70.76,20400.0,48.0401,48.074,47.9452,47.9791,20400.0
2007-08-06 15:20:00,70.76,70.87,70.64,70.86,24300.0,47.9791,48.0536,47.8977,48.0469,24300.0
2007-08-06 15:30:00,70.88,70.89,70.6,70.63,26800.0,48.0604,48.0672,47.8706,47.8909,26800.0
2007-08-06 15:40:00,70.66,71.0,70.66,70.97,34300.0,47.9113,48.1418,47.9113,48.1215,34300.0
2007-08-06 15:50:00,70.96,71.14,70.96,71.08,52500.0,48.1147,48.2367,48.1147,48.196,52500.0
2007-08-07 09:30:00,70.98,71.12,70.91,71.11,40900.0,48.1282,48.2232,48.0808,48.2164,40900.0
2007-08-07 09:40:00,71.12,71.3,70.9,71.04,55000.0,48.2232,48.3452,48.074,48.1689,55000.0
2007-08-07 09:50:00,71.04,71.22,71.0,71.08,42700.0,48.1689,48.291,48.1418,48.196,42700.0
2007-08-07 10:00:00,71.04,71.25,71.03,71.1,36000.0,48.1689,48.3113,48.1621,48.2096,36000.0
2007-08-07 10:10:00,71.1,71.1,70.7,70.72,47500.0,48.2096,48.2096,47.9384,47.9519,47500.0
2007-08-07 10:20:00,70.72,70.79,70.63,70.79,20100.0,47.9519,47.9994,47.8909,47.9994,20100.0
2007-08-07 10:30:00,70.77,70.91,70.71,70.76,35100.0,47.9858,48.0808,47.9452,47.9791,35100.0
2007-08-07 10:40:00,70.72,70.86,70.7,70.74,18600.0,47.9519,48.0469,47.9384,47.9655,18600.0
2007-08-07 10:50:00,70.73,70.92,70.73,70.92,23900.0,47.9587,48.0876,47.9587,48.0876,23900.0
2007-08-07 11:00:00,70.92,71.0,70.73,70.73,38900.0,48.0876,48.1418,47.9587,47.9587,38900.0
2007-08-07 11:10:00,70.73,70.8,70.7,70.76,14300.0,47.9587,48.0062,47.9384,47.9791,14300.0
2007-08-07 11:20:00,70.78,70.79,70.65,70.68,21200.0,47.9926,47.9994,47.9045,47.9248,21200.0
2007-08-07 11:30:00,70.68,70.82,70.68,70.76,28800.0,47.9248,48.0197,47.9248,47.9791,28800.0
2007-08-07 11:40:00,70.77,71.0,70.76,70.96,37100.0,47.9858,48.1418,47.9791,48.1147,37100.0
2007-08-07 11:50:00,70.95,71.0,70.9,70.94,25900.0,48.1079,48.1418,48.074,48.1011,25900.0
2007-08-07 12:00:00,70.96,71.1,70.85,70.95,37600.0,48.1147,48.2096,48.0401,48.1079,37600.0
2007-08-07 12:10:00,70.94,70.95,70.8,70.8,12700.0,48.1011,48.1079,48.0062,48.0062,12700.0
2007-08-07 12:20:00,70.82,70.94,70.8,70.93,19600.0,48.0197,48.1011,48.0062,48.0943,19600.0
2007-08-07 12:30:00,70.92,71.18,70.92,71.17,39800.0,48.0876,48.2638,48.0876,48.2571,39800.0
2007-08-07 12:40:00,71.16,71.62,71.12,71.61,150000.0,48.2503,48.5622,48.2232,48.5554,150000.0
2007-08-07 12:50:00,71.59,71.82,71.5,71.59,82700.0,48.5418,48.6978,48.4808,48.5418,82700.0
2007-08-07 13:00:00,71.6,71.99,71.6,71.96,51000.0,48.5486,48.8131,48.5486,48.7927,51000.0
2007-08-07 13:10:00,71.97,72.08,71.86,72.04,31900.0,48.7995,48.8741,48.7249,48.847,31900.0
2007-08-07 13:20:00,72.05,72.2,71.99,72.2,33700.0,48.8538,48.9555,48.8131,48.9555,33700.0
2007-08-07 13:30:00,72.14,72.3,72.08,72.16,52400.0,48.9148,49.0233,48.8741,48.9283,52400.0
2007-08-07 13:40:00,72.14,72.21,71.99,72.15,144800.0,48.9148,48.9622,48.8131,48.9216,144800.0
2007-08-07 13:50:00,72.13,72.15,72.0,72.01,33800.0,48.908,48.9216,48.8198,48.8266,33800.0
2007-08-07 14:00:00,71.99,72.04,71.95,71.99,26400.0,48.8131,48.847,48.7859,48.8131,26400.0
2007-08-07 14:10:00,72.03,72.03,70.85,70.88,66600.0,48.8402,48.8402,48.0401,48.0604,66600.0
2007-08-07 14:20:00,70.93,71.37,70.7,70.71,87300.0,48.0943,48.3927,47.9384,47.9452,87300.0
2007-08-07 14:30:00,70.7,70.72,70.18,70.35,94200.0,47.9384,47.9519,47.5858,47.7011,94200.0
2007-08-07 14:40:00,70.37,70.7,70.23,70.63,67000.0,47.7146,47.9384,47.6197,47.8909,67000.0
2007-08-07 14:50:00,70.66,71.43,70.65,71.43,55500.0,47.9113,48.4334,47.9045,48.4334,55500.0
2007-08-07 15:00:00,71.43,72.1,71.43,71.63,138100.0,48.4334,48.8877,48.4334,48.569,138100.0
2007-08-07 15:10:00,71.62,71.63,71.33,71.43,81700.0,48.5622,48.569,48.3656,48.4334,81700.0
2007-08-07 15:20:00,71.43,71.51,71.21,71.44,63500.0,48.4334,48.4876,48.2842,48.4401,63500.0
2007-08-07 15:30:00,71.46,71.78,71.43,71.77,83000.0,48.4537,48.6707,48.4334,48.6639,83000.0
2007-08-07 15:40:00,71.76,71.76,71.09,71.1,83600.0,48.6571,48.6571,48.2028,48.2096,83600.0
2007-08-07 15:50:00,71.11,71.15,70.65,70.67,178100.0,48.2164,48.2435,47.9045,47.918,178100.0
2007-08-08 09:30:00,71.0,71.49,71.0,71.29,21000.0,48.1418,48.474,48.1418,48.3384,21000.0
2007-08-08 09:40:00,71.29,71.51,70.98,71.14,35300.0,48.3384,48.4876,48.1282,48.2367,35300.0
2007-08-08 09:50:00,71.13,71.26,70.74,70.74,31300.0,48.2299,48.3181,47.9655,47.9655,31300.0
2007-08-08 10:00:00,70.74,70.77,70.4,70.5,56800.0,47.9655,47.9858,47.735,47.8028,56800.0
2007-08-08 10:10:00,70.51,70.56,70.4,70.45,32600.0,47.8096,47.8435,47.735,47.7689,32600.0
2007-08-08 10:20:00,70.46,70.56,70.3,70.38,50200.0,47.7756,47.8435,47.6672,47.7214,50200.0
2007-08-08 10:30:00,70.39,70.57,70.33,70.53,35100.0,47.7282,47.8502,47.6875,47.8231,35100.0
2007-08-08 10:40:00,70.5,70.75,70.47,70.73,35300.0,47.8028,47.9723,47.7824,47.9587,35300.0
2007-08-08 10:50:00,70.73,70.79,70.57,70.68,40100.0,47.9587,47.9994,47.8502,47.9248,40100.0
2007-08-08 11:00:00,70.67,70.7,70.4,70.4,29100.0,47.918,47.9384,47.735,47.735,29100.0
2007-08-08 11:10:00,70.42,70.44,70.3,70.31,25500.0,47.7485,47.7621,47.6672,47.6739,25500.0
2007-08-08 11:20:00,70.3,70.46,70.27,70.4,24400.0,47.6672,47.7756,47.6468,47.735,24400.0
2007-08-08 11:30:00,70.41,70.52,70.31,70.48,21800.0,47.7417,47.8163,47.6739,47.7892,21800.0
2007-08-08 11:40:00,70.48,70.6,70.37,70.41,18700.0,47.7892,47.8706,47.7146,47.7417,18700.0
2007-08-08 11:50:00,70.39,70.43,70.29,70.36,30000.0,47.7282,47.7553,47.6604,47.7078,30000.0
2007-08-08 12:00:00,70.36,70.47,70.31,70.41,28300.0,47.7078,47.7824,47.6739,47.7417,28300.0
2007-08-08 12:10:00,70.42,70.56,70.3,70.47,37100.0,47.7485,47.8435,47.6672,47.7824,37100.0
2007-08-08 12:20:00,70.48,70.54,70.22,70.23,35400.0,47.7892,47.8299,47.6129,47.6197,35400.0
2007-08-08 12:30:00,70.2,70.42,70.2,70.41,25300.0,47.5994,47.7485,47.5994,47.7417,25300.0
2007-08-08 12:40:00,70.41,70.45,70.25,70.44,27600.0,47.7417,47.7689,47.6333,47.7621,27600.0
2007-08-08 12:50:00,70.44,70.47,70.16,70.24,30600.0,47.7621,47.7824,47.5722,47.6265,30600.0
2007-08-08 13:00:00,70.23,70.38,70.19,70.36,21300.0,47.6197,47.7214,47.5926,47.7078,21300.0
2007-08-08 13:10:00,70.38,70.56,70.3,70.45,22000.0,47.7214,47.8435,47.6672,47.7689,22000.0
2007-08-08 13:20:00,70.42,70.51,70.36,70.37,22700.0,47.7485,47.8096,47.7078,47.7146,22700.0
2007-08-08 13:30:00,70.37,70.67,70.37,70.62,32400.0,47.7146,47.918,47.7146,47.8841,32400.0
2007-08-08 13:40:00,70.61,70.88,70.6,70.84,35300.0,47.8774,48.0604,47.8706,48.0333,35300.0
2007-08-08 13:50:00,70.84,70.87,70.63,70.63,43400.0,48.0333,48.0536,47.8909,47.8909,43400.0
2007-08-08 14:00:00,70.64,70.65,70.38,70.39,38900.0,47.8977,47.9045,47.7214,47.7282,38900.0
2007-08-08 14:10:00,70.38,70.44,70.18,70.18,38600.0,47.7214,47.7621,47.5858,47.5858,38600.0
2007-08-08 14:20:00,70.18,70.21,69.94,70.09,43100.0,47.5858,47.6061,47.4231,47.5248,43100.0
2007-08-08 14:30:00,70.07,70.26,70.04,70.07,43200.0,47.5112,47.64,47.4909,47.5112,43200.0
2007-08-08 14:40:00,70.08,70.22,69.98,70.03,62000.0,47.518,47.6129,47.4502,47.4841,62000.0
2007-08-08 14:50:00,70.03,70.08,69.84,69.87,35600.0,47.4841,47.518,47.3553,47.3756,35600.0
2007-08-08 15:00:00,69.88,69.98,69.55,69.57,65900.0,47.3824,47.4502,47.1586,47.1722,65900.0
2007-08-08 15:10:00,69.56,69.81,69.39,69.44,77700.0,47.1654,47.3349,47.0501,47.084,77700.0
2007-08-08 15:20:00,69.45,69.63,69.16,69.33,101000.0,47.0908,47.2129,46.8942,47.0094,101000.0
2007-08-08 15:30:00,69.31,69.56,69.26,69.45,107500.0,46.9959,47.1654,46.962,47.0908,107500.0
2007-08-08 15:40:00,69.43,69.61,69.24,69.42,119400.0,47.0773,47.1993,46.9484,47.0705,119400.0
2007-08-08 15:50:00,69.4,70.2,69.17,70.03,153900.0,47.0569,47.5994,46.901,47.4841,153900.0
2007-08-09 09:30:00,68.19,68.75,67.21,67.63,72200.0,46.437,46.8183,45.7696,46.0556,72200.0
2007-08-09 09:40:00,67.6,68.11,67.3,67.47,70300.0,46.0352,46.3825,45.8309,45.9466,70300.0
2007-08-09 09:50:00,67.47,68.05,67.34,68.04,75200.0,45.9466,46.3416,45.8581,46.3348,75200.0
2007-08-09 10:00:00,68.07,68.25,67.88,68.0,71900.0,46.3552,46.4778,46.2258,46.3076,71900.0
2007-08-09 10:10:00,67.99,68.45,67.91,68.38,54800.0,46.3008,46.614,46.2463,46.5663,54800.0
2007-08-09 10:20:00,68.37,68.39,68.06,68.12,17100.0,46.5595,46.5732,46.3484,46.3893,17100.0
2007-08-09 10:30:00,68.13,68.71,68.09,68.23,35500.0,46.3961,46.7911,46.3689,46.4642,35500.0
2007-08-09 10:40:00,68.26,68.48,68.12,68.41,29000.0,46.4846,46.6344,46.3893,46.5868,29000.0
2007-08-09 10:50:00,68.36,68.48,68.07,68.24,22400.0,46.5527,46.6344,46.3552,46.471,22400.0
2007-08-09 11:00:00,68.26,68.74,68.26,68.62,31600.0,46.4846,46.8115,46.4846,46.7298,31600.0
2007-08-09 11:10:00,68.63,68.99,68.63,68.76,33000.0,46.7366,46.9817,46.7366,46.8251,33000.0
2007-08-09 11:20:00,68.76,68.82,68.31,68.35,30800.0,46.8251,46.866,46.5187,46.5459,30800.0
2007-08-09 11:30:00,68.37,68.44,68.09,68.09,22400.0,46.5595,46.6072,46.3689,46.3689,22400.0
2007-08-09 11:40:00,68.09,68.31,68.05,68.13,22200.0,46.3689,46.5187,46.3416,46.3961,22200.0
2007-08-09 11:50:00,68.12,68.63,68.03,68.6,36800.0,46.3893,46.7366,46.328,46.7162,36800.0
2007-08-09 12:00:00,68.57,68.58,67.98,68.03,31100.0,46.6957,46.7025,46.2939,46.328,31100.0
2007-08-09 12:10:00,68.03,68.3,67.99,68.23,40300.0,46.328,46.5119,46.3008,46.4642,40300.0
2007-08-09 12:20:00,68.24,68.3,68.07,68.3,27400.0,46.471,46.5119,46.3552,46.5119,27400.0
2007-08-09 12:30:00,68.28,68.29,67.98,67.98,24200.0,46.4982,46.5051,46.2939,46.2939,24200.0
2007-08-09 12:40:00,67.94,68.01,67.68,67.68,32200.0,46.2667,46.3144,46.0896,46.0896,32200.0
2007-08-09 12:50:00,67.66,67.66,67.28,67.3,29000.0,46.076,46.076,45.8172,45.8309,29000.0
2007-08-09 13:00:00,67.3,67.32,66.55,66.66,46500.0,45.8309,45.8445,45.3201,45.395,46500.0
2007-08-09 13:10:00,66.68,66.7,66.39,66.54,38200.0,45.4087,45.4223,45.2112,45.3133,38200.0
2007-08-09 13:20:00,66.56,67.05,66.56,67.03,27800.0,45.3269,45.6606,45.3269,45.647,27800.0
2007-08-09 13:30:00,67.03,67.37,66.23,66.51,116500.0,45.647,45.8785,45.1022,45.2929,116500.0
2007-08-09 13:40:00,66.51,66.72,65.82,66.43,104400.0,45.2929,45.4359,44.823,45.2384,104400.0
2007-08-09 13:50:00,66.43,66.47,66.0,66.2,60900.0,45.2384,45.2656,44.9456,45.0818,60900.0
2007-08-09 14:00:00,66.21,66.35,66.08,66.22,57200.0,45.0886,45.1839,45.0001,45.0954,57200.0
2007-08-09 14:10:00,66.25,66.38,66.15,66.22,41100.0,45.1158,45.2044,45.0477,45.0954,41100.0
2007-08-09 14:20:00,66.22,66.33,65.9,66.04,50900.0,45.0954,45.1703,44.8775,44.9728,50900.0
2007-08-09 14:30:00,66.02,66.45,65.85,66.42,28600.0,44.9592,45.252,44.8434,45.2316,28600.0
2007-08-09 14:40:00,66.41,66.74,66.25,66.43,47400.0,45.2248,45.4495,45.1158,45.2384,47400.0
2007-08-09 14:50:00,66.41,66.41,65.97,66.0,58500.0,45.2248,45.2248,44.9251,44.9456,58500.0
2007-08-09 15:00:00,66.0,66.19,65.32,65.52,112100.0,44.9456,45.075,44.4825,44.6187,112100.0
2007-08-09 15:10:00,65.5,65.86,65.26,65.5,137000.0,44.6051,44.8502,44.4416,44.6051,137000.0
2007-08-09 15:20:00,65.46,65.96,65.46,65.81,184400.0,44.5778,44.9183,44.5778,44.8162,184400.0
2007-08-09 15:30:00,65.79,66.29,65.68,66.18,138200.0,44.8026,45.1431,44.7277,45.0682,138200.0
2007-08-09 15:40:00,66.18,67.12,66.05,67.09,159400.0,45.0682,45.7083,44.9796,45.6879,159400.0
2007-08-09 15:50:00,67.11,67.53,66.77,67.1,167900.0,45.7015,45.9875,45.4699,45.6947,167900.0
2007-08-10 09:30:00,66.1,67.17,65.35,65.79,89600.0,45.0137,45.7423,44.5029,44.8026,89600.0
2007-08-10 09:40:00,65.69,66.25,65.66,65.83,58700.0,44.7345,45.1158,44.714,44.8298,58700.0
2007-08-10 09:50:00,65.83,66.49,65.69,66.15,41400.0,44.8298,45.2793,44.7345,45.0477,41400.0
2007-08-10 10:00:00,66.11,66.57,65.94,66.14,46200.0,45.0205,45.3337,44.9047,45.0409,46200.0
2007-08-10 10:10:00,66.14,66.31,66.02,66.08,41400.0,45.0409,45.1567,44.9592,45.0001,41400.0
2007-08-10 10:20:00,66.18,66.28,65.95,65.95,31400.0,45.0682,45.1363,44.9115,44.9115,31400.0
2007-08-10 10:30:00,65.95,66.03,65.7,65.72,46200.0,44.9115,44.966,44.7413,44.7549,46200.0
2007-08-10 10:40:00,65.75,66.2,65.7,66.02,50900.0,44.7753,45.0818,44.7413,44.9592,50900.0
2007-08-10 10:50:00,66.05,66.48,65.93,66.45,40100.0,44.9796,45.2725,44.8979,45.252,40100.0
2007-08-10 11:00:00,66.5,67.03,66.5,66.8,52400.0,45.2861,45.647,45.2861,45.4904,52400.0
2007-08-10 11:10:00,66.8,67.07,66.75,66.87,37500.0,45.4904,45.6742,45.4563,45.538,37500.0
2007-08-10 11:20:00,66.87,66.92,66.73,66.84,55200.0,45.538,45.5721,45.4427,45.5176,55200.0
2007-08-10 11:30:00,66.86,66.9,66.7,66.7,30700.0,45.5312,45.5585,45.4223,45.4223,30700.0
2007-08-10 11:40:00,66.68,66.8,66.57,66.8,19600.0,45.4087,45.4904,45.3337,45.4904,19600.0
2007-08-10 11:50:00,66.8,67.0,66.46,66.9,38400.0,45.4904,45.6266,45.2588,45.5585,38400.0
2007-08-10 12:00:00,66.89,67.08,66.85,66.96,51200.0,45.5517,45.6811,45.5244,45.5993,51200.0
2007-08-10 12:10:00,66.96,67.08,66.63,67.02,38400.0,45.5993,45.6811,45.3746,45.6402,38400.0
2007-08-10 12:20:00,67.02,67.09,66.8,66.82,48800.0,45.6402,45.6879,45.4904,45.504,48800.0
2007-08-10 12:30:00,66.85,66.88,66.65,66.85,27600.0,45.5244,45.5449,45.3882,45.5244,27600.0
2007-08-10 12:40:00,66.83,66.83,66.5,66.57,22500.0,45.5108,45.5108,45.2861,45.3337,22500.0
2007-08-10 12:50:00,66.56,66.74,66.22,66.29,44300.0,45.3269,45.4495,45.0954,45.1431,44300.0
2007-08-10 13:00:00,66.34,66.37,66.2,66.32,38600.0,45.1771,45.1975,45.0818,45.1635,38600.0
2007-08-10 13:10:00,66.34,66.62,66.17,66.3,67800.0,45.1771,45.3678,45.0613,45.1499,67800.0
2007-08-10 13:20:00,66.24,66.56,66.13,66.16,43000.0,45.109,45.3269,45.0341,45.0545,43000.0
2007-08-10 13:30:00,66.17,66.23,65.86,65.86,38700.0,45.0613,45.1022,44.8502,44.8502,38700.0
2007-08-10 13:40:00,65.9,65.95,65.63,65.78,33900.0,44.8775,44.9115,44.6936,44.7958,33900.0
2007-08-10 13:50:00,65.77,66.17,65.55,66.13,56400.0,44.7889,45.0613,44.6391,45.0341,56400.0
2007-08-10 14:00:00,66.17,66.41,66.17,66.27,44000.0,45.0613,45.2248,45.0613,45.1294,44000.0
2007-08-10 14:10:00,66.27,66.36,65.99,66.1,32100.0,45.1294,45.1907,44.9388,45.0137,32100.0
2007-08-10 14:20:00,66.08,66.28,65.85,65.86,34300.0,45.0001,45.1363,44.8434,44.8502,34300.0
2007-08-10 14:30:00,65.86,65.98,65.5,65.77,94700.0,44.8502,44.932,44.6051,44.7889,94700.0
2007-08-10 14:40:00,65.76,66.11,65.76,65.85,19900.0,44.7821,45.0205,44.7821,44.8434,19900.0
2007-08-10 14:50:00,65.85,66.09,65.75,65.98,24700.0,44.8434,45.0069,44.7753,44.932,24700.0
2007-08-10 15:00:00,66.02,66.28,65.87,66.16,31700.0,44.9592,45.1363,44.857,45.0545,31700.0
2007-08-10 15:10:00,66.13,66.46,65.91,66.16,28900.0,45.0341,45.2588,44.8843,45.0545,28900.0
2007-08-10 15:20:00,66.17,66.9,66.1,66.45,53600.0,45.0613,45.5585,45.0137,45.252,53600.0
2007-08-10 15:30:00,66.41,66.67,66.25,66.44,54500.0,45.2248,45.4018,45.1158,45.2452,54500.0
2007-08-10 15:40:00,66.45,66.59,66.28,66.37,47900.0,45.252,45.3474,45.1363,45.1975,47900.0
2007-08-10 15:50:00,66.33,66.56,66.25,66.29,65700.0,45.1703,45.3269,45.1158,45.1431,65700.0
2007-08-13 09:30:00,67.5,67.6,66.95,66.95,59800.0,45.9671,46.0352,45.5925,45.5925,59800.0
2007-08-13 09:40:00,66.95,67.42,66.92,67.1,61800.0,45.5925,45.9126,45.5721,45.6947,61800.0
2007-08-13 09:50:00,67.1,67.13,66.81,66.83,59600.0,45.6947,45.7151,45.4972,45.5108,59600.0
2007-08-13 10:00:00,66.87,67.2,66.87,66.91,56600.0,45.538,45.7628,45.538,45.5653,56600.0
2007-08-13 10:10:00,66.95,67.45,66.89,67.34,320700.0,45.5925,45.933,45.5517,45.8581,320700.0
2007-08-13 10:20:00,67.34,67.88,67.3,67.78,141900.0,45.8581,46.2258,45.8309,46.1577,141900.0
2007-08-13 10:30:00,67.77,67.89,67.51,67.8,51600.0,46.1509,46.2327,45.9739,46.1714,51600.0
2007-08-13 10:40:00,67.8,67.95,67.7,67.95,36100.0,46.1714,46.2735,46.1033,46.2735,36100.0
2007-08-13 10:50:00,67.95,67.98,67.87,67.95,40400.0,46.2735,46.2939,46.219,46.2735,40400.0
2007-08-13 11:00:00,67.95,68.29,67.87,68.25,38000.0,46.2735,46.5051,46.219,46.4778,38000.0
2007-08-13 11:10:00,68.25,68.28,68.0,68.17,36500.0,46.4778,46.4982,46.3076,46.4233,36500.0
2007-08-13 11:20:00,68.17,68.75,68.17,68.75,65500.0,46.4233,46.8183,46.4233,46.8183,65500.0
2007-08-13 11:30:00,68.78,69.2,68.78,69.17,50100.0,46.8387,47.1248,46.8387,47.1043,50100.0
2007-08-13 11:40:00,69.14,69.36,68.8,68.84,31000.0,47.0839,47.2337,46.8524,46.8796,31000.0
2007-08-13 11:50:00,68.85,68.91,68.7,68.91,18400.0,46.8864,46.9273,46.7843,46.9273,18400.0
2007-08-13 12:00:00,68.91,69.23,68.89,69.05,77000.0,46.9273,47.1452,46.9136,47.0226,77000.0
2007-08-13 12:10:00,69.05,69.14,68.68,69.02,52400.0,47.0226,47.0839,46.7706,47.0022,52400.0
2007-08-13 12:20:00,69.04,69.08,68.84,69.06,24800.0,47.0158,47.043,46.8796,47.0294,24800.0
2007-08-13 12:30:00,69.08,69.25,69.07,69.23,38200.0,47.043,47.1588,47.0362,47.1452,38200.0
2007-08-13 12:40:00,69.24,69.26,68.93,69.08,30100.0,47.152,47.1656,46.9409,47.043,30100.0
2007-08-13 12:50:00,69.07,69.47,69.07,69.43,23600.0,47.0362,47.3086,47.0362,47.2814,23600.0
2007-08-13 13:00:00,69.47,69.65,69.46,69.65,35000.0,47.3086,47.4312,47.3018,47.4312,35000.0
2007-08-13 13:10:00,69.61,69.66,69.16,69.16,29000.0,47.404,47.438,47.0975,47.0975,29000.0
2007-08-13 13:20:00,69.15,69.18,68.77,68.83,45400.0,47.0907,47.1111,46.8319,46.8728,45400.0
2007-08-13 13:30:00,68.83,69.01,68.77,68.93,37000.0,46.8728,46.9954,46.8319,46.9409,37000.0
2007-08-13 13:40:00,68.95,69.02,68.95,68.96,35700.0,46.9545,47.0022,46.9545,46.9613,35700.0
2007-08-13 13:50:00,68.97,69.16,68.94,69.12,50900.0,46.9681,47.0975,46.9477,47.0703,50900.0
2007-08-13 14:00:00,69.12,69.6,69.1,69.47,43000.0,47.0703,47.3972,47.0567,47.3086,43000.0
2007-08-13 14:10:00,69.47,69.53,69.38,69.51,30900.0,47.3086,47.3495,47.2473,47.3359,30900.0
2007-08-13 14:20:00,69.49,69.84,69.49,69.8,46600.0,47.3222,47.5606,47.3222,47.5334,46600.0
2007-08-13 14:30:00,69.8,69.92,69.74,69.92,23300.0,47.5334,47.6151,47.4925,47.6151,23300.0
2007-08-13 14:40:00,69.95,69.98,69.78,69.85,28900.0,47.6355,47.6559,47.5197,47.5674,28900.0
2007-08-13 14:50:00,69.85,69.96,69.66,69.66,36800.0,47.5674,47.6423,47.438,47.438,36800.0
2007-08-13 15:00:00,69.67,69.78,69.57,69.6,46800.0,47.4448,47.5197,47.3767,47.3972,46800.0
2007-08-13 15:10:00,69.57,69.78,69.45,69.53,67000.0,47.3767,47.5197,47.295,47.3495,67000.0
2007-08-13 15:20:00,69.6,69.74,69.47,69.71,45700.0,47.3972,47.4925,47.3086,47.4721,45700.0
2007-08-13 15:30:00,69.78,69.82,69.54,69.67,61700.0,47.5197,47.547,47.3563,47.4448,61700.0
2007-08-13 15:40:00,69.67,69.78,69.4,69.54,63000.0,47.4448,47.5197,47.261,47.3563,63000.0
2007-08-13 15:50:00,69.57,69.57,69.26,69.39,100400.0,47.3767,47.3767,47.1656,47.2541,100400.0
2007-08-14 09:30:00,69.9,69.97,69.53,69.63,39600.0,47.6015,47.6491,47.3495,47.4176,39600.0
2007-08-14 09:40:00,69.6,69.87,69.5,69.87,64700.0,47.3972,47.581,47.3291,47.581,64700.0
2007-08-14 09:50:00,69.8,70.28,69.61,70.0,44100.0,47.5334,47.8602,47.404,47.6696,44100.0
2007-08-14 10:00:00,70.14,70.2,69.84,69.84,37500.0,47.7649,47.8058,47.5606,47.5606,37500.0
2007-08-14 10:10:00,69.84,69.87,69.53,69.56,42100.0,47.5606,47.581,47.3495,47.3699,42100.0
2007-08-14 10:20:00,69.56,69.61,69.21,69.41,45900.0,47.3699,47.404,47.1316,47.2678,45900.0
2007-08-14 10:30:00,69.41,69.63,69.37,69.46,37600.0,47.2678,47.4176,47.2405,47.3018,37600.0
2007-08-14 10:40:00,69.45,69.5,69.18,69.36,33100.0,47.295,47.3291,47.1111,47.2337,33100.0
2007-08-14 10:50:00,69.34,69.34,69.08,69.17,36900.0,47.2201,47.2201,47.043,47.1043,36900.0
2007-08-14 11:00:00,69.17,69.18,68.91,68.99,53100.0,47.1043,47.1111,46.9273,46.9817,53100.0
2007-08-14 11:10:00,69.0,69.51,68.97,69.45,36500.0,46.9886,47.3359,46.9681,47.295,36500.0
2007-08-14 11:20:00,69.42,69.51,69.28,69.48,45700.0,47.2746,47.3359,47.1792,47.3154,45700.0
2007-08-14 11:30:00,69.47,69.6,69.27,69.28,40600.0,47.3086,47.3972,47.1724,47.1792,40600.0
2007-08-14 11:40:00,69.28,69.52,69.15,69.48,26300.0,47.1792,47.3427,47.0907,47.3154,26300.0
2007-08-14 11:50:00,69.48,69.83,69.42,69.64,42600.0,47.3154,47.5538,47.2746,47.4244,42600.0
2007-08-14 12:00:00,69.63,69.67,69.42,69.46,23100.0,47.4176,47.4448,47.2746,47.3018,23100.0
2007-08-14 12:10:00,69.48,69.81,69.43,69.81,23100.0,47.3154,47.5402,47.2814,47.5402,23100.0
2007-08-14 12:20:00,69.8,69.83,69.5,69.51,28400.0,47.5334,47.5538,47.3291,47.3359,28400.0
2007-08-14 12:30:00,69.52,69.75,69.46,69.57,33500.0,47.3427,47.4993,47.3018,47.3767,33500.0
2007-08-14 12:40:00,69.57,69.74,69.4,69.56,74200.0,47.3767,47.4925,47.261,47.3699,74200.0
2007-08-14 12:50:00,69.54,69.8,69.54,69.71,37200.0,47.3563,47.5334,47.3563,47.4721,37200.0
2007-08-14 13:00:00,69.74,69.83,69.6,69.78,18900.0,47.4925,47.5538,47.3972,47.5197,18900.0
2007-08-14 13:10:00,69.76,69.76,69.56,69.63,33100.0,47.5061,47.5061,47.3699,47.4176,33100.0
2007-08-14 13:20:00,69.62,69.64,69.4,69.44,22900.0,47.4108,47.4244,47.261,47.2882,22900.0
2007-08-14 13:30:00,69.42,69.75,69.42,69.75,23800.0,47.2746,47.4993,47.2746,47.4993,23800.0
2007-08-14 13:40:00,69.73,69.74,69.13,69.2,27600.0,47.4857,47.4925,47.0771,47.1248,27600.0
2007-08-14 13:50:00,69.14,69.3,69.09,69.19,35400.0,47.0839,47.1929,47.0498,47.1179,35400.0
2007-08-14 14:00:00,69.16,69.16,68.9,68.93,38600.0,47.0975,47.0975,46.9205,46.9409,38600.0
2007-08-14 14:10:00,68.93,69.05,68.75,68.96,33500.0,46.9409,47.0226,46.8183,46.9613,33500.0
2007-08-14 14:20:00,68.99,69.03,68.9,68.99,31700.0,46.9817,47.009,46.9205,46.9817,31700.0
2007-08-14 14:30:00,68.96,68.99,68.75,68.75,62000.0,46.9613,46.9817,46.8183,46.8183,62000.0
2007-08-14 14:40:00,68.8,68.94,68.67,68.93,28100.0,46.8524,46.9477,46.7638,46.9409,28100.0
2007-08-14 14:50:00,68.88,68.88,68.64,68.69,28100.0,46.9068,46.9068,46.7434,46.7774,28100.0
2007-08-14 15:00:00,68.68,68.95,68.52,68.87,46600.0,46.7706,46.9545,46.6617,46.9,46600.0
2007-08-14 15:10:00,68.85,69.15,68.77,69.02,54400.0,46.8864,47.0907,46.8319,47.0022,54400.0
2007-08-14 15:20:00,69.02,69.39,69.01,69.31,44200.0,47.0022,47.2541,46.9954,47.1997,44200.0
2007-08-14 15:30:00,69.27,69.39,69.1,69.32,79300.0,47.1724,47.2541,47.0567,47.2065,79300.0
2007-08-14 15:40:00,69.33,69.43,69.06,69.11,82300.0,47.2133,47.2814,47.0294,47.0635,82300.0
2007-08-14 15:50:00,69.12,69.15,68.87,68.87,92400.0,47.0703,47.0907,46.9,46.9,92400.0
2007-08-15 09:30:00,68.74,68.74,68.0,68.16,29200.0,46.8115,46.8115,46.3076,46.4165,29200.0
2007-08-15 09:40:00,68.09,68.8,68.02,68.8,77800.0,46.3689,46.8524,46.3212,46.8524,77800.0
2007-08-15 09:50:00,68.8,69.47,68.8,69.04,49600.0,46.8524,47.3086,46.8524,47.0158,49600.0
2007-08-15 10:00:00,69.09,69.31,68.45,68.9,64600.0,47.0498,47.1997,46.614,46.9205,64600.0
2007-08-15 10:10:00,68.9,69.14,68.77,68.91,32800.0,46.9205,47.0839,46.8319,46.9273,32800.0
2007-08-15 10:20:00,68.91,69.09,68.69,69.0,112500.0,46.9273,47.0498,46.7774,46.9886,112500.0
2007-08-15 10:30:00,69.0,69.01,68.83,68.91,43600.0,46.9886,46.9954,46.8728,46.9273,43600.0
2007-08-15 10:40:00,68.9,69.02,68.66,69.0,36200.0,46.9205,47.0022,46.757,46.9886,36200.0
2007-08-15 10:50:00,69.0,69.04,68.83,68.85,37100.0,46.9886,47.0158,46.8728,46.8864,37100.0
2007-08-15 11:00:00,68.87,68.9,68.73,68.85,47800.0,46.9,46.9205,46.8047,46.8864,47800.0
2007-08-15 11:10:00,68.87,68.9,68.75,68.89,19300.0,46.9,46.9205,46.8183,46.9136,19300.0
2007-08-15 11:20:00,68.88,68.91,68.83,68.86,47600.0,46.9068,46.9273,46.8728,46.8932,47600.0
2007-08-15 11:30:00,68.85,68.85,68.4,68.44,23200.0,46.8864,46.8864,46.58,46.6072,23200.0
2007-08-15 11:40:00,68.44,68.55,68.41,68.47,31600.0,46.6072,46.6821,46.5868,46.6276,31600.0
2007-08-15 11:50:00,68.46,68.54,68.22,68.24,33200.0,46.6208,46.6753,46.4574,46.471,33200.0
2007-08-15 12:00:00,68.28,68.41,68.25,68.38,31000.0,46.4982,46.5868,46.4778,46.5663,31000.0
2007-08-15 12:10:00,68.41,68.74,68.37,68.63,22500.0,46.5868,46.8115,46.5595,46.7366,22500.0
2007-08-15 12:20:00,68.59,68.63,68.43,68.44,18700.0,46.7094,46.7366,46.6004,46.6072,18700.0
2007-08-15 12:30:00,68.44,68.45,68.22,68.28,44600.0,46.6072,46.614,46.4574,46.4982,44600.0
2007-08-15 12:40:00,68.23,68.45,68.2,68.31,25200.0,46.4642,46.614,46.4438,46.5187,25200.0
2007-08-15 12:50:00,68.34,68.44,68.26,68.34,25200.0,46.5391,46.6072,46.4846,46.5391,25200.0
2007-08-15 13:00:00,68.37,68.44,68.25,68.3,21000.0,46.5595,46.6072,46.4778,46.5119,21000.0
2007-08-15 13:10:00,68.26,68.53,68.26,68.53,14200.0,46.4846,46.6685,46.4846,46.6685,14200.0
2007-08-15 13:20:00,68.52,68.53,68.24,68.33,37400.0,46.6617,46.6685,46.471,46.5323,37400.0
2007-08-15 13:30:00,68.36,68.6,68.34,68.55,66600.0,46.5527,46.7162,46.5391,46.6821,66600.0
2007-08-15 13:40:00,68.54,68.81,68.48,68.53,54600.0,46.6753,46.8592,46.6344,46.6685,54600.0
2007-08-15 13:50:00,68.52,68.66,68.27,68.33,64200.0,46.6617,46.757,46.4914,46.5323,64200.0
2007-08-15 14:00:00,68.34,68.52,68.25,68.44,42400.0,46.5391,46.6617,46.4778,46.6072,42400.0
2007-08-15 14:10:00,68.44,68.46,68.06,68.15,50000.0,46.6072,46.6208,46.3484,46.4097,50000.0
2007-08-15 14:20:00,68.17,68.2,67.97,67.99,35000.0,46.4233,46.4438,46.2871,46.3008,35000.0
2007-08-15 14:30:00,67.97,68.04,67.8,67.9,58100.0,46.2871,46.3348,46.1714,46.2395,58100.0
2007-08-15 14:40:00,67.93,68.03,67.62,67.72,62300.0,46.2599,46.328,46.0488,46.1169,62300.0
2007-08-15 14:50:00,67.68,67.94,67.53,67.78,47700.0,46.0896,46.2667,45.9875,46.1577,47700.0
2007-08-15 15:00:00,67.79,68.0,67.67,67.68,52300.0,46.1646,46.3076,46.0828,46.0896,52300.0
2007-08-15 15:10:00,67.68,67.71,67.05,67.44,68300.0,46.0896,46.1101,45.6606,45.9262,68300.0
2007-08-15 15:20:00,67.45,67.7,67.41,67.55,54000.0,45.933,46.1033,45.9058,46.0011,54000.0
2007-08-15 15:30:00,67.6,67.79,67.36,67.48,72000.0,46.0352,46.1646,45.8717,45.9534,72000.0
2007-08-15 15:40:00,67.49,67.77,67.22,67.24,102800.0,45.9603,46.1509,45.7764,45.79,102800.0
2007-08-15 15:50:00,67.23,67.25,66.57,66.8,212100.0,45.7832,45.7968,45.3337,45.4904,212100.0
2007-08-16 09:30:00,65.73,66.88,65.4,66.42,91300.0,44.7617,45.5449,44.537,45.2316,91300.0
2007-08-16 09:40:00,66.43,66.57,65.75,65.93,108200.0,45.2384,45.3337,44.7753,44.8979,108200.0
2007-08-16 09:50:00,65.93,66.0,65.71,65.73,52300.0,44.8979,44.9456,44.7481,44.7617,52300.0
2007-08-16 10:00:00,65.71,65.89,65.42,65.55,41300.0,44.7481,44.8707,44.5506,44.6391,41300.0
2007-08-16 10:10:00,65.51,65.56,65.39,65.4,57500.0,44.6119,44.6459,44.5302,44.537,57500.0
2007-08-16 10:20:00,65.39,65.39,64.3,64.3,83100.0,44.5302,44.5302,43.7879,43.7879,83100.0
2007-08-16 10:30:00,64.32,65.3,64.28,65.26,89700.0,43.8015,44.4689,43.7743,44.4416,89700.0
2007-08-16 10:40:00,65.3,65.5,65.3,65.33,63600.0,44.4689,44.6051,44.4689,44.4893,63600.0
2007-08-16 10:50:00,65.35,65.72,65.35,65.5,38600.0,44.5029,44.7549,44.5029,44.6051,38600.0
2007-08-16 11:00:00,65.5,65.94,65.42,65.94,43400.0,44.6051,44.9047,44.5506,44.9047,43400.0
2007-08-16 11:10:00,66.0,66.17,65.78,65.91,40600.0,44.9456,45.0613,44.7958,44.8843,40600.0
2007-08-16 11:20:00,65.9,66.0,65.68,65.74,40700.0,44.8775,44.9456,44.7277,44.7685,40700.0
2007-08-16 11:30:00,65.71,65.86,65.38,65.64,35300.0,44.7481,44.8502,44.5234,44.7004,35300.0
2007-08-16 11:40:00,65.64,65.68,65.49,65.54,37800.0,44.7004,44.7277,44.5983,44.6323,37800.0
2007-08-16 11:50:00,65.51,65.77,65.4,65.62,52500.0,44.6119,44.7889,44.537,44.6868,52500.0
2007-08-16 12:00:00,65.63,65.71,65.06,65.09,68800.0,44.6936,44.7481,44.3054,44.3259,68800.0
2007-08-16 12:10:00,65.07,65.28,64.96,65.28,54300.0,44.3123,44.4553,44.2373,44.4553,54300.0
2007-08-16 12:20:00,65.26,65.34,64.98,65.22,44500.0,44.4416,44.4961,44.251,44.4144,44500.0
2007-08-16 12:30:00,65.2,65.42,65.0,65.0,44100.0,44.4008,44.5506,44.2646,44.2646,44100.0
2007-08-16 12:40:00,65.02,65.1,64.75,65.07,49200.0,44.2782,44.3327,44.0943,44.3123,49200.0
2007-08-16 12:50:00,65.03,65.22,64.7,64.81,56500.0,44.285,44.4144,44.0603,44.1352,56500.0
2007-08-16 13:00:00,64.86,65.14,64.76,64.95,56100.0,44.1692,44.3599,44.1011,44.2305,56100.0
2007-08-16 13:10:00,64.96,65.37,64.92,65.35,51100.0,44.2373,44.5166,44.2101,44.5029,51100.0
2007-08-16 13:20:00,65.41,65.42,64.94,65.09,75500.0,44.5438,44.5506,44.2237,44.3259,75500.0
2007-08-16 13:30:00,65.11,65.94,65.1,65.86,63400.0,44.3395,44.9047,44.3327,44.8502,63400.0
2007-08-16 13:40:00,65.92,66.2,65.52,65.63,75800.0,44.8911,45.0818,44.6187,44.6936,75800.0
2007-08-16 13:50:00,65.67,65.97,65.5,65.54,63400.0,44.7208,44.9251,44.6051,44.6323,63400.0
2007-08-16 14:00:00,65.51,65.91,65.33,65.84,66900.0,44.6119,44.8843,44.4893,44.8366,66900.0
2007-08-16 14:10:00,65.85,66.29,65.69,66.15,74200.0,44.8434,45.1431,44.7345,45.0477,74200.0
2007-08-16 14:20:00,66.18,66.18,65.68,65.79,80500.0,45.0682,45.0682,44.7277,44.8026,80500.0
2007-08-16 14:30:00,65.78,65.78,65.41,65.53,71100.0,44.7958,44.7958,44.5438,44.6255,71100.0
2007-08-16 14:40:00,65.52,65.69,65.28,65.33,66700.0,44.6187,44.7345,44.4553,44.4893,66700.0
2007-08-16 14:50:00,65.29,65.61,65.29,65.49,60800.0,44.4621,44.68,44.4621,44.5983,60800.0
2007-08-16 15:00:00,65.48,65.52,64.87,64.89,95400.0,44.5915,44.6187,44.1761,44.1897,95400.0
2007-08-16 15:10:00,64.9,65.24,64.67,65.24,81200.0,44.1965,44.428,44.0399,44.428,81200.0
2007-08-16 15:20:00,65.26,65.6,65.26,65.55,80900.0,44.4416,44.6732,44.4416,44.6391,80900.0
2007-08-16 15:30:00,65.55,65.92,65.37,65.9,114800.0,44.6391,44.8911,44.5166,44.8775,114800.0
2007-08-16 15:40:00,65.88,66.68,65.66,66.55,151900.0,44.8639,45.4087,44.714,45.3201,151900.0
2007-08-16 15:50:00,66.57,67.03,66.55,66.83,127800.0,45.3337,45.647,45.3201,45.5108,127800.0
2007-08-17 09:30:00,67.5,68.48,67.5,68.47,135500.0,45.9671,46.6344,45.9671,46.6276,135500.0
2007-08-17 09:40:00,68.47,68.61,68.12,68.29,60500.0,46.6276,46.723,46.3893,46.5051,60500.0
2007-08-17 09:50:00,68.27,68.45,67.74,67.85,79500.0,46.4914,46.614,46.1305,46.2054,79500.0
2007-08-17 10:00:00,67.84,68.05,67.62,68.0,88500.0,46.1986,46.3416,46.0488,46.3076,88500.0
2007-08-17 10:10:00,67.99,68.14,67.74,67.78,81700.0,46.3008,46.4029,46.1305,46.1577,81700.0
2007-08-17 10:20:00,67.78,68.0,67.51,67.77,81900.0,46.1577,46.3076,45.9739,46.1509,81900.0
2007-08-17 10:30:00,67.79,67.94,67.52,67.8,52700.0,46.1646,46.2667,45.9807,46.1714,52700.0
2007-08-17 10:40:00,67.81,67.94,67.5,67.69,83700.0,46.1782,46.2667,45.9671,46.0965,83700.0
2007-08-17 10:50:00,67.68,68.14,67.63,67.88,46100.0,46.0896,46.4029,46.0556,46.2258,46100.0
2007-08-17 11:00:00,67.88,67.99,67.64,67.83,57300.0,46.2258,46.3008,46.0624,46.1918,57300.0
2007-08-17 11:10:00,67.77,67.92,67.57,67.7,48400.0,46.1509,46.2531,46.0147,46.1033,48400.0
2007-08-17 11:20:00,67.71,67.74,67.35,67.48,38500.0,46.1101,46.1305,45.8649,45.9534,38500.0
2007-08-17 11:30:00,67.48,67.72,67.25,67.59,28200.0,45.9534,46.1169,45.7968,46.0284,28200.0
2007-08-17 11:40:00,67.64,67.69,67.5,67.5,29200.0,46.0624,46.0965,45.9671,45.9671,29200.0
2007-08-17 11:50:00,67.54,67.63,67.5,67.56,24000.0,45.9943,46.0556,45.9671,46.0079,24000.0
2007-08-17 12:00:00,67.57,67.63,67.5,67.58,22900.0,46.0147,46.0556,45.9671,46.0215,22900.0
2007-08-17 12:10:00,67.53,67.77,67.52,67.59,31500.0,45.9875,46.1509,45.9807,46.0284,31500.0
2007-08-17 12:20:00,67.6,67.81,67.58,67.67,23500.0,46.0352,46.1782,46.0215,46.0828,23500.0
2007-08-17 12:30:00,67.68,68.11,67.66,67.91,30700.0,46.0896,46.3825,46.076,46.2463,30700.0
2007-08-17 12:40:00,67.87,68.1,67.8,67.92,35100.0,46.219,46.3757,46.1714,46.2531,35100.0
2007-08-17 12:50:00,67.91,68.0,67.75,67.88,45400.0,46.2463,46.3076,46.1373,46.2258,45400.0
2007-08-17 13:00:00,67.89,67.96,67.69,67.73,47400.0,46.2327,46.2803,46.0965,46.1237,47400.0
2007-08-17 13:10:00,67.73,67.97,67.69,67.85,60600.0,46.1237,46.2871,46.0965,46.2054,60600.0
2007-08-17 13:20:00,67.89,68.17,67.78,68.06,70600.0,46.2327,46.4233,46.1577,46.3484,70600.0
2007-08-17 13:30:00,68.08,68.33,68.07,68.25,42600.0,46.362,46.5323,46.3552,46.4778,42600.0
2007-08-17 13:40:00,68.24,68.29,68.06,68.28,23100.0,46.471,46.5051,46.3484,46.4982,23100.0
2007-08-17 13:50:00,68.24,68.34,68.09,68.17,44600.0,46.471,46.5391,46.3689,46.4233,44600.0
2007-08-17 14:00:00,68.1,68.16,67.9,68.02,76600.0,46.3757,46.4165,46.2395,46.3212,76600.0
2007-08-17 14:10:00,68.02,68.2,67.91,68.17,17900.0,46.3212,46.4438,46.2463,46.4233,17900.0
2007-08-17 14:20:00,68.17,68.21,68.06,68.07,17800.0,46.4233,46.4506,46.3484,46.3552,17800.0
2007-08-17 14:30:00,68.07,68.1,67.92,67.94,36900.0,46.3552,46.3757,46.2531,46.2667,36900.0
2007-08-17 14:40:00,67.95,68.1,67.9,68.08,33400.0,46.2735,46.3757,46.2395,46.362,33400.0
2007-08-17 14:50:00,68.07,68.2,68.05,68.2,17000.0,46.3552,46.4438,46.3416,46.4438,17000.0
2007-08-17 15:00:00,68.2,68.5,68.11,68.5,43800.0,46.4438,46.6481,46.3825,46.6481,43800.0
2007-08-17 15:10:00,68.54,68.88,68.52,68.71,73300.0,46.6753,46.9068,46.6617,46.7911,73300.0
2007-08-17 15:20:00,68.71,68.9,68.34,68.39,45900.0,46.7911,46.9205,46.5391,46.5732,45900.0
2007-08-17 15:30:00,68.37,68.6,68.37,68.56,69300.0,46.5595,46.7162,46.5595,46.6889,69300.0
2007-08-17 15:40:00,68.6,68.7,68.38,68.58,75900.0,46.7162,46.7843,46.5663,46.7025,75900.0
2007-08-17 15:50:00,68.56,68.7,68.3,68.3,134400.0,46.6889,46.7843,46.5119,46.5119,134400.0
2007-08-20 09:30:00,67.35,69.25,67.35,68.64,66800.0,45.8649,47.1588,45.8649,46.7434,66800.0
2007-08-20 09:40:00,68.67,68.76,68.41,68.56,46400.0,46.7638,46.8251,46.5868,46.6889,46400.0
2007-08-20 09:50:00,68.59,68.87,68.53,68.78,54100.0,46.7094,46.9,46.6685,46.8387,54100.0
2007-08-20 10:00:00,68.82,68.94,68.53,68.77,49500.0,46.866,46.9477,46.6685,46.8319,49500.0
2007-08-20 10:10:00,68.78,68.93,68.65,68.84,29700.0,46.8387,46.9409,46.7502,46.8796,29700.0
2007-08-20 10:20:00,68.81,69.0,68.75,68.77,39300.0,46.8592,46.9886,46.8183,46.8319,39300.0
2007-08-20 10:30:00,68.77,68.79,68.4,68.48,50300.0,46.8319,46.8455,46.58,46.6344,50300.0
2007-08-20 10:40:00,68.44,68.66,68.36,68.45,41300.0,46.6072,46.757,46.5527,46.614,41300.0
2007-08-20 10:50:00,68.49,68.88,68.49,68.87,31400.0,46.6413,46.9068,46.6413,46.9,31400.0
2007-08-20 11:00:00,68.88,68.96,68.69,68.8,29800.0,46.9068,46.9613,46.7774,46.8524,29800.0
2007-08-20 11:10:00,68.8,68.9,68.8,68.9,17400.0,46.8524,46.9205,46.8524,46.9205,17400.0
2007-08-20 11:20:00,68.85,69.02,68.83,68.96,17100.0,46.8864,47.0022,46.8728,46.9613,17100.0
2007-08-20 11:30:00,68.99,69.09,68.85,69.0,18500.0,46.9817,47.0498,46.8864,46.9886,18500.0
2007-08-20 11:40:00,68.98,69.11,68.92,69.08,31700.0,46.9749,47.0635,46.9341,47.043,31700.0
2007-08-20 11:50:00,69.08,69.08,68.9,68.94,39600.0,47.043,47.043,46.9205,46.9477,39600.0
2007-08-20 12:00:00,68.9,68.99,68.85,68.94,21300.0,46.9205,46.9817,46.8864,46.9477,21300.0
2007-08-20 12:10:00,68.94,68.94,68.57,68.59,47600.0,46.9477,46.9477,46.6957,46.7094,47600.0
2007-08-20 12:20:00,68.62,68.9,68.57,68.67,39500.0,46.7298,46.9205,46.6957,46.7638,39500.0
2007-08-20 12:30:00,68.7,68.87,68.68,68.75,33200.0,46.7843,46.9,46.7706,46.8183,33200.0
2007-08-20 12:40:00,68.75,68.84,68.68,68.69,12500.0,46.8183,46.8796,46.7706,46.7774,12500.0
2007-08-20 12:50:00,68.69,68.85,68.63,68.68,21800.0,46.7774,46.8864,46.7366,46.7706,21800.0
2007-08-20 13:00:00,68.69,68.78,68.65,68.74,15300.0,46.7774,46.8387,46.7502,46.8115,15300.0
2007-08-20 13:10:00,68.7,68.78,68.6,68.62,24300.0,46.7843,46.8387,46.7162,46.7298,24300.0
2007-08-20 13:20:00,68.63,68.65,68.52,68.62,33200.0,46.7366,46.7502,46.6617,46.7298,33200.0
2007-08-20 13:30:00,68.64,68.72,68.55,68.62,46000.0,46.7434,46.7979,46.6821,46.7298,46000.0
2007-08-20 13:40:00,68.64,68.75,68.53,68.74,36900.0,46.7434,46.8183,46.6685,46.8115,36900.0
2007-08-20 13:50:00,68.72,68.75,68.62,68.62,35200.0,46.7979,46.8183,46.7298,46.7298,35200.0
2007-08-20 14:00:00,68.66,68.68,68.49,68.49,40900.0,46.757,46.7706,46.6413,46.6413,40900.0
2007-08-20 14:10:00,68.49,68.68,68.45,68.64,35400.0,46.6413,46.7706,46.614,46.7434,35400.0
2007-08-20 14:20:00,68.65,68.73,68.59,68.68,26000.0,46.7502,46.8047,46.7094,46.7706,26000.0
2007-08-20 14:30:00,68.67,68.8,68.65,68.73,74000.0,46.7638,46.8524,46.7502,46.8047,74000.0
2007-08-20 14:40:00,68.72,68.82,68.7,68.74,50600.0,46.7979,46.866,46.7843,46.8115,50600.0
2007-08-20 14:50:00,68.73,68.93,68.67,68.75,50500.0,46.8047,46.9409,46.7638,46.8183,50500.0
2007-08-20 15:00:00,68.75,69.1,68.73,69.02,65200.0,46.8183,47.0567,46.8047,47.0022,65200.0
2007-08-20 15:10:00,69.03,69.16,68.97,69.11,56400.0,47.009,47.0975,46.9681,47.0635,56400.0
2007-08-20 15:20:00,69.11,69.17,69.02,69.04,61100.0,47.0635,47.1043,47.0022,47.0158,61100.0
2007-08-20 15:30:00,69.03,69.08,68.68,68.72,69700.0,47.009,47.043,46.7706,46.7979,69700.0
2007-08-20 15:40:00,68.73,68.93,68.57,68.91,161300.0,46.8047,46.9409,46.6957,46.9273,161300.0
2007-08-20 15:50:00,68.92,68.93,68.52,68.58,111600.0,46.9341,46.9409,46.6617,46.7025,111600.0
2007-08-21 09:30:00,68.7,68.72,68.42,68.45,28400.0,46.7843,46.7979,46.5936,46.614,28400.0
2007-08-21 09:40:00,68.49,68.81,68.39,68.41,35000.0,46.6413,46.8592,46.5732,46.5868,35000.0
2007-08-21 09:50:00,68.43,68.75,68.43,68.47,33100.0,46.6004,46.8183,46.6004,46.6276,33100.0
2007-08-21 10:00:00,68.53,68.57,68.3,68.32,22200.0,46.6685,46.6957,46.5119,46.5255,22200.0
2007-08-21 10:10:00,68.25,68.43,68.05,68.24,32900.0,46.4778,46.6004,46.3416,46.471,32900.0
2007-08-21 10:20:00,68.23,68.43,68.02,68.38,28700.0,46.4642,46.6004,46.3212,46.5663,28700.0
2007-08-21 10:30:00,68.4,68.52,68.21,68.34,23500.0,46.58,46.6617,46.4506,46.5391,23500.0
2007-08-21 10:40:00,68.34,68.39,68.03,68.15,27500.0,46.5391,46.5732,46.328,46.4097,27500.0
2007-08-21 10:50:00,68.15,68.26,68.12,68.24,15200.0,46.4097,46.4846,46.3893,46.471,15200.0
2007-08-21 11:00:00,68.26,68.42,68.05,68.05,38100.0,46.4846,46.5936,46.3416,46.3416,38100.0
2007-08-21 11:10:00,68.03,68.12,67.91,68.1,32700.0,46.328,46.3893,46.2463,46.3757,32700.0
2007-08-21 11:20:00,68.14,68.26,67.88,68.26,29900.0,46.4029,46.4846,46.2258,46.4846,29900.0
2007-08-21 11:30:00,68.26,68.48,68.14,68.19,42600.0,46.4846,46.6344,46.4029,46.437,42600.0
2007-08-21 11:40:00,68.23,68.47,68.23,68.38,31200.0,46.4642,46.6276,46.4642,46.5663,31200.0
2007-08-21 11:50:00,68.38,68.44,68.17,68.25,18900.0,46.5663,46.6072,46.4233,46.4778,18900.0
2007-08-21 12:00:00,68.25,68.43,68.15,68.43,19300.0,46.4778,46.6004,46.4097,46.6004,19300.0
2007-08-21 12:10:00,68.43,68.6,68.43,68.49,18600.0,46.6004,46.7162,46.6004,46.6413,18600.0
2007-08-21 12:20:00,68.5,68.64,68.49,68.56,15000.0,46.6481,46.7434,46.6413,46.6889,15000.0
2007-08-21 12:30:00,68.56,68.56,68.24,68.25,21200.0,46.6889,46.6889,46.471,46.4778,21200.0
2007-08-21 12:40:00,68.25,68.39,68.23,68.29,16900.0,46.4778,46.5732,46.4642,46.5051,16900.0
2007-08-21 12:50:00,68.27,68.46,68.26,68.46,11800.0,46.4914,46.6208,46.4846,46.6208,11800.0
2007-08-21 13:00:00,68.43,68.51,68.18,68.23,46000.0,46.6004,46.6549,46.4301,46.4642,46000.0
2007-08-21 13:10:00,68.21,68.35,68.21,68.29,19800.0,46.4506,46.5459,46.4506,46.5051,19800.0
2007-08-21 13:20:00,68.35,68.38,68.18,68.23,17500.0,46.5459,46.5663,46.4301,46.4642,17500.0
2007-08-21 13:30:00,68.27,68.4,68.25,68.31,18900.0,46.4914,46.58,46.4778,46.5187,18900.0
2007-08-21 13:40:00,68.31,68.38,68.28,68.37,11300.0,46.5187,46.5663,46.4982,46.5595,11300.0
2007-08-21 13:50:00,68.37,68.39,68.15,68.15,17400.0,46.5595,46.5732,46.4097,46.4097,17400.0
2007-08-21 14:00:00,68.16,68.4,68.14,68.35,39000.0,46.4165,46.58,46.4029,46.5459,39000.0
2007-08-21 14:10:00,68.37,68.47,68.23,68.36,24300.0,46.5595,46.6276,46.4642,46.5527,24300.0
2007-08-21 14:20:00,68.34,68.41,68.32,68.38,21900.0,46.5391,46.5868,46.5255,46.5663,21900.0
2007-08-21 14:30:00,68.37,68.41,68.17,68.32,29100.0,46.5595,46.5868,46.4233,46.5255,29100.0
2007-08-21 14:40:00,68.29,68.37,68.1,68.33,39800.0,46.5051,46.5595,46.3757,46.5323,39800.0
2007-08-21 14:50:00,68.32,68.32,68.15,68.21,26600.0,46.5255,46.5255,46.4097,46.4506,26600.0
2007-08-21 15:00:00,68.22,68.3,68.13,68.13,29200.0,46.4574,46.5119,46.3961,46.3961,29200.0
2007-08-21 15:10:00,68.14,68.16,67.93,68.0,34400.0,46.4029,46.4165,46.2599,46.3076,34400.0
2007-08-21 15:20:00,68.0,68.25,68.0,68.24,22200.0,46.3076,46.4778,46.3076,46.471,22200.0
2007-08-21 15:30:00,68.25,68.43,68.21,68.33,38000.0,46.4778,46.6004,46.4506,46.5323,38000.0
2007-08-21 15:40:00,68.28,68.35,68.19,68.26,34300.0,46.4982,46.5459,46.437,46.4846,34300.0
2007-08-21 15:50:00,68.25,68.27,67.97,68.12,52100.0,46.4778,46.4914,46.2871,46.3893,52100.0
2007-08-22 09:30:00,68.65,69.11,68.5,69.07,21600.0,46.7502,47.0635,46.6481,47.0362,21600.0
2007-08-22 09:40:00,69.07,69.42,68.91,68.91,29300.0,47.0362,47.2746,46.9273,46.9273,29300.0
2007-08-22 09:50:00,68.86,69.06,68.83,69.06,20000.0,46.8932,47.0294,46.8728,47.0294,20000.0
2007-08-22 10:00:00,69.04,69.19,68.98,69.12,11700.0,47.0158,47.1179,46.9749,47.0703,11700.0
2007-08-22 10:10:00,69.17,69.19,68.98,69.01,21400.0,47.1043,47.1179,46.9749,46.9954,21400.0
2007-08-22 10:20:00,69.0,69.1,68.93,69.1,19000.0,46.9886,47.0567,46.9409,47.0567,19000.0
2007-08-22 10:30:00,69.09,69.18,68.93,69.12,23600.0,47.0498,47.1111,46.9409,47.0703,23600.0
2007-08-22 10:40:00,69.08,69.1,68.88,69.0,26900.0,47.043,47.0567,46.9068,46.9886,26900.0
2007-08-22 10:50:00,68.99,69.14,68.94,69.08,33800.0,46.9817,47.0839,46.9477,47.043,33800.0
2007-08-22 11:00:00,69.1,69.11,68.91,68.93,28100.0,47.0567,47.0635,46.9273,46.9409,28100.0
2007-08-22 11:10:00,68.93,68.98,68.87,68.97,28100.0,46.9409,46.9749,46.9,46.9681,28100.0
2007-08-22 11:20:00,68.98,69.0,68.87,68.91,16300.0,46.9749,46.9886,46.9,46.9273,16300.0
2007-08-22 11:30:00,68.93,69.04,68.9,69.01,17900.0,46.9409,47.0158,46.9205,46.9954,17900.0
2007-08-22 11:40:00,69.02,69.23,69.01,69.13,28100.0,47.0022,47.1452,46.9954,47.0771,28100.0
2007-08-22 11:50:00,69.1,69.34,69.1,69.33,28200.0,47.0567,47.2201,47.0567,47.2133,28200.0
2007-08-22 12:00:00,69.31,69.41,69.17,69.29,19200.0,47.1997,47.2678,47.1043,47.186,19200.0
2007-08-22 12:10:00,69.29,69.31,69.19,69.31,10800.0,47.186,47.1997,47.1179,47.1997,10800.0
2007-08-22 12:20:00,69.34,69.35,69.0,69.06,13400.0,47.2201,47.2269,46.9886,47.0294,13400.0
2007-08-22 12:30:00,69.08,69.08,68.8,69.01,13900.0,47.043,47.043,46.8524,46.9954,13900.0
2007-08-22 12:40:00,69.04,69.13,69.02,69.08,8100.0,47.0158,47.0771,47.0022,47.043,8100.0
2007-08-22 12:50:00,69.04,69.1,68.98,69.03,5000.0,47.0158,47.0567,46.9749,47.009,5000.0
2007-08-22 13:00:00,69.06,69.1,68.95,69.03,4800.0,47.0294,47.0567,46.9545,47.009,4800.0
2007-08-22 13:10:00,69.03,69.1,68.94,69.08,12500.0,47.009,47.0567,46.9477,47.043,12500.0
2007-08-22 13:20:00,69.08,69.12,68.97,68.98,8600.0,47.043,47.0703,46.9681,46.9749,8600.0
2007-08-22 13:30:00,68.95,69.1,68.95,69.1,4700.0,46.9545,47.0567,46.9545,47.0567,4700.0
2007-08-22 13:40:00,69.1,69.22,69.1,69.17,10000.0,47.0567,47.1384,47.0567,47.1043,10000.0
2007-08-22 13:50:00,69.17,69.42,69.16,69.42,22100.0,47.1043,47.2746,47.0975,47.2746,22100.0
2007-08-22 14:00:00,69.41,69.41,69.2,69.25,9000.0,47.2678,47.2678,47.1248,47.1588,9000.0
2007-08-22 14:10:00,69.24,69.27,69.13,69.21,10300.0,47.152,47.1724,47.0771,47.1316,10300.0
2007-08-22 14:20:00,69.22,69.22,69.0,69.05,8000.0,47.1384,47.1384,46.9886,47.0226,8000.0
2007-08-22 14:30:00,69.05,69.13,69.01,69.08,7900.0,47.0226,47.0771,46.9954,47.043,7900.0
2007-08-22 14:40:00,69.07,69.26,69.07,69.22,21900.0,47.0362,47.1656,47.0362,47.1384,21900.0
2007-08-22 14:50:00,69.22,69.41,69.21,69.36,15800.0,47.1384,47.2678,47.1316,47.2337,15800.0
2007-08-22 15:00:00,69.36,69.36,69.2,69.22,11200.0,47.2337,47.2337,47.1248,47.1384,11200.0
2007-08-22 15:10:00,69.21,69.42,69.2,69.42,32100.0,47.1316,47.2746,47.1248,47.2746,32100.0
2007-08-22 15:20:00,69.42,69.51,69.4,69.4,42500.0,47.2746,47.3359,47.261,47.261,42500.0
2007-08-22 15:30:00,69.4,69.68,69.39,69.67,28500.0,47.261,47.4516,47.2541,47.4448,28500.0
2007-08-22 15:40:00,69.66,69.74,69.58,69.6,41500.0,47.438,47.4925,47.3835,47.3972,41500.0
2007-08-22 15:50:00,69.58,69.59,69.24,69.36,101700.0,47.3835,47.3903,47.152,47.2337,101700.0
2007-08-23 09:30:00,69.7,70.0,69.4,69.77,26300.0,47.4653,47.6696,47.261,47.5129,26300.0
2007-08-23 09:40:00,69.8,69.86,69.4,69.6,27000.0,47.5334,47.5742,47.261,47.3972,27000.0
2007-08-23 09:50:00,69.64,69.78,69.41,69.45,20500.0,47.4244,47.5197,47.2678,47.295,20500.0
2007-08-23 10:00:00,69.46,69.52,69.15,69.15,35800.0,47.3018,47.3427,47.0907,47.0907,35800.0
2007-08-23 10:10:00,69.19,69.41,69.19,69.32,14200.0,47.1179,47.2678,47.1179,47.2065,14200.0
2007-08-23 10:20:00,69.32,69.45,69.28,69.4,11600.0,47.2065,47.295,47.1792,47.261,11600.0
2007-08-23 10:30:00,69.43,69.57,69.39,69.49,13800.0,47.2814,47.3767,47.2541,47.3222,13800.0
2007-08-23 10:40:00,69.45,69.47,69.32,69.41,7000.0,47.295,47.3086,47.2065,47.2678,7000.0
2007-08-23 10:50:00,69.4,69.42,69.25,69.25,10500.0,47.261,47.2746,47.1588,47.1588,10500.0
2007-08-23 11:00:00,69.22,69.23,68.87,69.03,26000.0,47.1384,47.1452,46.9,47.009,26000.0
2007-08-23 11:10:00,69.04,69.04,68.9,68.98,11000.0,47.0158,47.0158,46.9205,46.9749,11000.0
2007-08-23 11:20:00,68.98,69.07,68.88,68.88,12000.0,46.9749,47.0362,46.9068,46.9068,12000.0
2007-08-23 11:30:00,68.88,68.88,68.69,68.75,9900.0,46.9068,46.9068,46.7774,46.8183,9900.0
2007-08-23 11:40:00,68.75,68.75,68.61,68.65,14300.0,46.8183,46.8183,46.723,46.7502,14300.0
2007-08-23 11:50:00,68.61,68.75,68.61,68.62,21300.0,46.723,46.8183,46.723,46.7298,21300.0
2007-08-23 12:00:00,68.64,68.66,68.5,68.52,19400.0,46.7434,46.757,46.6481,46.6617,19400.0
2007-08-23 12:10:00,68.51,68.6,68.5,68.59,13000.0,46.6549,46.7162,46.6481,46.7094,13000.0
2007-08-23 12:20:00,68.6,68.63,68.34,68.35,25600.0,46.7162,46.7366,46.5391,46.5459,25600.0
2007-08-23 12:30:00,68.36,68.46,68.34,68.4,15100.0,46.5527,46.6208,46.5391,46.58,15100.0
2007-08-23 12:40:00,68.41,68.48,68.17,68.35,21100.0,46.5868,46.6344,46.4233,46.5459,21100.0
2007-08-23 12:50:00,68.34,68.35,67.9,67.99,20300.0,46.5391,46.5459,46.2395,46.3008,20300.0
2007-08-23 13:00:00,68.0,68.15,67.98,68.13,15600.0,46.3076,46.4097,46.2939,46.3961,15600.0
2007-08-23 13:10:00,68.13,68.28,68.0,68.01,24700.0,46.3961,46.4982,46.3076,46.3144,24700.0
2007-08-23 13:20:00,68.03,68.13,68.0,68.0,12600.0,46.328,46.3961,46.3076,46.3076,12600.0
2007-08-23 13:30:00,68.03,68.06,67.82,67.93,34900.0,46.328,46.3484,46.185,46.2599,34900.0
2007-08-23 13:40:00,67.94,68.32,67.94,68.13,17300.0,46.2667,46.5255,46.2667,46.3961,17300.0
2007-08-23 13:50:00,68.13,68.34,68.13,68.34,13400.0,46.3961,46.5391,46.3961,46.5391,13400.0
2007-08-23 14:00:00,68.34,68.61,68.34,68.59,17900.0,46.5391,46.723,46.5391,46.7094,17900.0
2007-08-23 14:10:00,68.61,68.68,68.53,68.61,18200.0,46.723,46.7706,46.6685,46.723,18200.0
2007-08-23 14:20:00,68.63,68.65,68.5,68.53,16100.0,46.7366,46.7502,46.6481,46.6685,16100.0
2007-08-23 14:30:00,68.54,68.57,68.49,68.49,13900.0,46.6753,46.6957,46.6413,46.6413,13900.0
2007-08-23 14:40:00,68.46,68.46,68.03,68.13,27400.0,46.6208,46.6208,46.328,46.3961,27400.0
2007-08-23 14:50:00,68.14,68.31,68.12,68.23,18000.0,46.4029,46.5187,46.3893,46.4642,18000.0
2007-08-23 15:00:00,68.23,68.26,68.07,68.17,24100.0,46.4642,46.4846,46.3552,46.4233,24100.0
2007-08-23 15:10:00,68.18,68.4,68.08,68.38,20700.0,46.4301,46.58,46.362,46.5663,20700.0
2007-08-23 15:20:00,68.38,68.67,68.37,68.52,26700.0,46.5663,46.7638,46.5595,46.6617,26700.0
2007-08-23 15:30:00,68.52,68.55,68.16,68.2,17900.0,46.6617,46.6821,46.4165,46.4438,17900.0
2007-08-23 15:40:00,68.21,68.6,68.17,68.42,38100.0,46.4506,46.7162,46.4233,46.5936,38100.0
2007-08-23 15:50:00,68.41,68.52,68.27,68.51,53800.0,46.5868,46.6617,46.4914,46.6549,53800.0
2007-08-24 09:30:00,68.46,68.98,68.46,68.75,12600.0,46.6208,46.9749,46.6208,46.8183,12600.0
2007-08-24 09:40:00,68.82,69.14,68.57,69.09,38100.0,46.866,47.0839,46.6957,47.0498,38100.0
2007-08-24 09:50:00,69.12,69.34,69.12,69.18,22300.0,47.0703,47.2201,47.0703,47.1111,22300.0
2007-08-24 10:00:00,69.21,69.44,69.19,69.26,28800.0,47.1316,47.2882,47.1179,47.1656,28800.0
2007-08-24 10:10:00,69.28,69.3,69.09,69.2,15800.0,47.1792,47.1929,47.0498,47.1248,15800.0
2007-08-24 10:20:00,69.19,69.25,69.05,69.11,16100.0,47.1179,47.1588,47.0226,47.0635,16100.0
2007-08-24 10:30:00,69.1,69.24,69.0,69.07,19100.0,47.0567,47.152,46.9886,47.0362,19100.0
2007-08-24 10:40:00,69.1,69.27,69.1,69.11,9300.0,47.0567,47.1724,47.0567,47.0635,9300.0
2007-08-24 10:50:00,69.11,69.26,69.04,69.24,14300.0,47.0635,47.1656,47.0158,47.152,14300.0
2007-08-24 11:00:00,69.24,69.36,69.14,69.32,10200.0,47.152,47.2337,47.0839,47.2065,10200.0
2007-08-24 11:10:00,69.37,69.4,69.31,69.34,12600.0,47.2405,47.261,47.1997,47.2201,12600.0
2007-08-24 11:20:00,69.36,69.46,69.28,69.33,12800.0,47.2337,47.3018,47.1792,47.2133,12800.0
2007-08-24 11:30:00,69.34,69.42,69.33,69.35,8600.0,47.2201,47.2746,47.2133,47.2269,8600.0
2007-08-24 11:40:00,69.38,69.5,69.36,69.49,14500.0,47.2473,47.3291,47.2337,47.3222,14500.0
2007-08-24 11:50:00,69.49,69.71,69.47,69.7,21300.0,47.3222,47.4721,47.3086,47.4653,21300.0
2007-08-24 12:00:00,69.69,69.69,69.5,69.63,16200.0,47.4584,47.4584,47.3291,47.4176,16200.0
2007-08-24 12:10:00,69.63,69.73,69.54,69.7,18000.0,47.4176,47.4857,47.3563,47.4653,18000.0
2007-08-24 12:20:00,69.69,69.89,69.69,69.84,20900.0,47.4584,47.5946,47.4584,47.5606,20900.0
2007-08-24 12:30:00,69.84,69.85,69.73,69.75,12900.0,47.5606,47.5674,47.4857,47.4993,12900.0
2007-08-24 12:40:00,69.76,69.76,69.55,69.58,16900.0,47.5061,47.5061,47.3631,47.3835,16900.0
2007-08-24 12:50:00,69.59,69.6,69.41,69.46,43300.0,47.3903,47.3972,47.2678,47.3018,43300.0
2007-08-24 13:00:00,69.47,69.55,69.41,69.45,14700.0,47.3086,47.3631,47.2678,47.295,14700.0
2007-08-24 13:10:00,69.45,69.65,69.44,69.59,11700.0,47.295,47.4312,47.2882,47.3903,11700.0
2007-08-24 13:20:00,69.59,69.66,69.51,69.56,11200.0,47.3903,47.438,47.3359,47.3699,11200.0
2007-08-24 13:30:00,69.55,69.59,69.5,69.59,12400.0,47.3631,47.3903,47.3291,47.3903,12400.0
2007-08-24 13:40:00,69.57,69.62,69.51,69.53,12000.0,47.3767,47.4108,47.3359,47.3495,12000.0
2007-08-24 13:50:00,69.53,69.53,69.43,69.53,13900.0,47.3495,47.3495,47.2814,47.3495,13900.0
2007-08-24 14:00:00,69.54,69.71,69.52,69.63,18200.0,47.3563,47.4721,47.3427,47.4176,18200.0
2007-08-24 14:10:00,69.63,69.77,69.6,69.77,13000.0,47.4176,47.5129,47.3972,47.5129,13000.0
2007-08-24 14:20:00,69.77,69.82,69.64,69.78,20700.0,47.5129,47.547,47.4244,47.5197,20700.0
2007-08-24 14:30:00,69.79,69.79,69.55,69.56,22700.0,47.5265,47.5265,47.3631,47.3699,22700.0
2007-08-24 14:40:00,69.56,69.58,69.43,69.47,38200.0,47.3699,47.3835,47.2814,47.3086,38200.0
2007-08-24 14:50:00,69.47,69.6,69.42,69.6,46800.0,47.3086,47.3972,47.2746,47.3972,46800.0
2007-08-24 15:00:00,69.6,69.65,69.52,69.61,23200.0,47.3972,47.4312,47.3427,47.404,23200.0
2007-08-24 15:10:00,69.63,69.75,69.62,69.73,25500.0,47.4176,47.4993,47.4108,47.4857,25500.0
2007-08-24 15:20:00,69.7,69.81,69.6,69.77,24400.0,47.4653,47.5402,47.3972,47.5129,24400.0
2007-08-24 15:30:00,69.78,69.96,69.78,69.93,25400.0,47.5197,47.6423,47.5197,47.6219,25400.0
2007-08-24 15:40:00,69.93,70.0,69.58,69.89,37600.0,47.6219,47.6696,47.3835,47.5946,37600.0
2007-08-24 15:50:00,69.9,69.95,69.78,69.93,58900.0,47.6015,47.6355,47.5197,47.6219,58900.0
2007-08-27 09:30:00,69.94,70.36,69.85,70.21,27700.0,47.6287,47.9147,47.5674,47.8126,27700.0
2007-08-27 09:40:00,70.23,70.4,70.08,70.25,22500.0,47.8262,47.9419,47.724,47.8398,22500.0
2007-08-27 09:50:00,70.25,70.53,70.24,70.41,19800.0,47.8398,48.0305,47.833,47.9488,19800.0
2007-08-27 10:00:00,70.43,70.5,70.0,70.0,32800.0,47.9624,48.01,47.6696,47.6696,32800.0
2007-08-27 10:10:00,70.01,70.09,70.0,70.0,9100.0,47.6764,47.7308,47.6696,47.6696,9100.0
2007-08-27 10:20:00,70.06,70.1,69.99,70.08,21200.0,47.7104,47.7377,47.6627,47.724,21200.0
2007-08-27 10:30:00,70.1,70.19,70.06,70.14,8900.0,47.7377,47.7989,47.7104,47.7649,8900.0
2007-08-27 10:40:00,70.18,70.19,70.02,70.12,12200.0,47.7921,47.7989,47.6832,47.7513,12200.0
2007-08-27 10:50:00,70.14,70.34,70.01,70.24,23700.0,47.7649,47.9011,47.6764,47.833,23700.0
2007-08-27 11:00:00,70.26,70.28,70.12,70.17,7900.0,47.8466,47.8602,47.7513,47.7853,7900.0
2007-08-27 11:10:00,70.17,70.17,70.02,70.08,10900.0,47.7853,47.7853,47.6832,47.724,10900.0
2007-08-27 11:20:00,70.1,70.11,69.99,70.04,26400.0,47.7377,47.7445,47.6627,47.6968,26400.0
2007-08-27 11:30:00,70.04,70.09,69.99,69.99,16600.0,47.6968,47.7308,47.6627,47.6627,16600.0
2007-08-27 11:40:00,69.99,70.18,69.99,70.15,12300.0,47.6627,47.7921,47.6627,47.7717,12300.0
2007-08-27 11:50:00,70.16,70.24,70.09,70.09,9100.0,47.7785,47.833,47.7308,47.7308,9100.0
2007-08-27 12:00:00,70.1,70.1,69.92,69.92,27000.0,47.7377,47.7377,47.6151,47.6151,27000.0
2007-08-27 12:10:00,69.92,70.14,69.92,70.12,12200.0,47.6151,47.7649,47.6151,47.7513,12200.0
2007-08-27 12:20:00,70.14,70.2,70.07,70.11,12300.0,47.7649,47.8058,47.7172,47.7445,12300.0
2007-08-27 12:30:00,70.1,70.32,70.1,70.3,14900.0,47.7377,47.8875,47.7377,47.8738,14900.0
2007-08-27 12:40:00,70.3,70.41,70.3,70.32,12700.0,47.8738,47.9488,47.8738,47.8875,12700.0
2007-08-27 12:50:00,70.32,70.32,70.15,70.21,10100.0,47.8875,47.8875,47.7717,47.8126,10100.0
2007-08-27 13:00:00,70.21,70.45,70.21,70.42,14400.0,47.8126,47.976,47.8126,47.9556,14400.0
2007-08-27 13:10:00,70.41,70.43,70.33,70.34,10300.0,47.9488,47.9624,47.8943,47.9011,10300.0
2007-08-27 13:20:00,70.33,70.33,70.2,70.32,8600.0,47.8943,47.8943,47.8058,47.8875,8600.0
2007-08-27 13:30:00,70.32,70.43,70.17,70.2,27100.0,47.8875,47.9624,47.7853,47.8058,27100.0
2007-08-27 13:40:00,70.17,70.31,70.17,70.28,9900.0,47.7853,47.8807,47.7853,47.8602,9900.0
2007-08-27 13:50:00,70.28,70.31,70.11,70.28,18200.0,47.8602,47.8807,47.7445,47.8602,18200.0
2007-08-27 14:00:00,70.26,70.33,70.23,70.32,11000.0,47.8466,47.8943,47.8262,47.8875,11000.0
2007-08-27 14:10:00,70.3,70.37,70.25,70.3,7800.0,47.8738,47.9215,47.8398,47.8738,7800.0
2007-08-27 14:20:00,70.32,70.36,70.26,70.3,7900.0,47.8875,47.9147,47.8466,47.8738,7900.0
2007-08-27 14:30:00,70.31,70.49,70.31,70.49,21800.0,47.8807,48.0032,47.8807,48.0032,21800.0
2007-08-27 14:40:00,70.5,70.57,70.39,70.42,10200.0,48.01,48.0577,47.9351,47.9556,10200.0
2007-08-27 14:50:00,70.41,70.49,70.2,70.2,25200.0,47.9488,48.0032,47.8058,47.8058,25200.0
2007-08-27 15:00:00,70.21,70.27,70.07,70.19,30600.0,47.8126,47.8534,47.7172,47.7989,30600.0
2007-08-27 15:10:00,70.19,70.34,70.14,70.16,30500.0,47.7989,47.9011,47.7649,47.7785,30500.0
2007-08-27 15:20:00,70.17,70.37,70.14,70.3,18000.0,47.7853,47.9215,47.7649,47.8738,18000.0
2007-08-27 15:30:00,70.28,70.44,70.27,70.35,22400.0,47.8602,47.9692,47.8534,47.9079,22400.0
2007-08-27 15:40:00,70.34,70.41,70.23,70.27,18300.0,47.9011,47.9488,47.8262,47.8534,18300.0
2007-08-27 15:50:00,70.24,70.25,70.07,70.17,90300.0,47.833,47.8398,47.7172,47.7853,90300.0
2007-08-28 09:30:00,69.78,70.0,69.61,69.73,20600.0,47.5197,47.6696,47.404,47.4857,20600.0
2007-08-28 09:40:00,69.79,69.8,69.36,69.43,23400.0,47.5265,47.5334,47.2337,47.2814,23400.0
2007-08-28 09:50:00,69.43,69.43,69.17,69.32,18300.0,47.2814,47.2814,47.1043,47.2065,18300.0
2007-08-28 10:00:00,69.32,69.47,68.92,68.92,23900.0,47.2065,47.3086,46.9341,46.9341,23900.0
2007-08-28 10:10:00,68.94,68.94,68.58,68.64,34600.0,46.9477,46.9477,46.7025,46.7434,34600.0
2007-08-28 10:20:00,68.67,68.8,68.59,68.62,16600.0,46.7638,46.8524,46.7094,46.7298,16600.0
2007-08-28 10:30:00,68.62,68.7,68.59,68.67,23300.0,46.7298,46.7843,46.7094,46.7638,23300.0
2007-08-28 10:40:00,68.68,68.76,68.55,68.55,14800.0,46.7706,46.8251,46.6821,46.6821,14800.0
2007-08-28 10:50:00,68.54,68.82,68.5,68.78,21900.0,46.6753,46.866,46.6481,46.8387,21900.0
2007-08-28 11:00:00,68.8,68.9,68.72,68.73,16000.0,46.8524,46.9205,46.7979,46.8047,16000.0
2007-08-28 11:10:00,68.67,68.7,68.53,68.56,13600.0,46.7638,46.7843,46.6685,46.6889,13600.0
2007-08-28 11:20:00,68.54,68.62,68.48,68.62,23900.0,46.6753,46.7298,46.6344,46.7298,23900.0
2007-08-28 11:30:00,68.61,68.69,68.48,68.52,10200.0,46.723,46.7774,46.6344,46.6617,10200.0
2007-08-28 11:40:00,68.54,68.6,68.45,68.5,16000.0,46.6753,46.7162,46.614,46.6481,16000.0
2007-08-28 11:50:00,68.49,68.68,68.39,68.67,15600.0,46.6413,46.7706,46.5732,46.7638,15600.0
2007-08-28 12:00:00,68.65,68.74,68.64,68.68,9700.0,46.7502,46.8115,46.7434,46.7706,9700.0
2007-08-28 12:10:00,68.69,68.73,68.58,68.67,9600.0,46.7774,46.8047,46.7025,46.7638,9600.0
2007-08-28 12:20:00,68.63,68.8,68.63,68.78,9700.0,46.7366,46.8524,46.7366,46.8387,9700.0
2007-08-28 12:30:00,68.78,68.95,68.75,68.87,12600.0,46.8387,46.9545,46.8183,46.9,12600.0
2007-08-28 12:40:00,68.89,68.9,68.71,68.83,10800.0,46.9136,46.9205,46.7911,46.8728,10800.0
2007-08-28 12:50:00,68.81,68.95,68.71,68.74,12500.0,46.8592,46.9545,46.7911,46.8115,12500.0
2007-08-28 13:00:00,68.76,68.79,68.61,68.64,8800.0,46.8251,46.8455,46.723,46.7434,8800.0
2007-08-28 13:10:00,68.63,68.68,68.58,68.66,8600.0,46.7366,46.7706,46.7025,46.757,8600.0
2007-08-28 13:20:00,68.64,68.75,68.61,68.75,10400.0,46.7434,46.8183,46.723,46.8183,10400.0
2007-08-28 13:30:00,68.72,68.82,68.59,68.77,16100.0,46.7979,46.866,46.7094,46.8319,16100.0
2007-08-28 13:40:00,68.78,68.79,68.64,68.74,17000.0,46.8387,46.8455,46.7434,46.8115,17000.0
2007-08-28 13:50:00,68.74,68.74,68.59,68.68,7800.0,46.8115,46.8115,46.7094,46.7706,7800.0
2007-08-28 14:00:00,68.69,68.73,68.44,68.44,29500.0,46.7774,46.8047,46.6072,46.6072,29500.0
2007-08-28 14:10:00,68.42,68.46,68.17,68.23,21500.0,46.5936,46.6208,46.4233,46.4642,21500.0
2007-08-28 14:20:00,68.23,68.45,68.2,68.37,15900.0,46.4642,46.614,46.4438,46.5595,15900.0
2007-08-28 14:30:00,68.32,68.37,68.02,68.05,20400.0,46.5255,46.5595,46.3212,46.3416,20400.0
2007-08-28 14:40:00,68.06,68.13,68.02,68.1,11700.0,46.3484,46.3961,46.3212,46.3757,11700.0
2007-08-28 14:50:00,68.1,68.1,68.0,68.04,16100.0,46.3757,46.3757,46.3076,46.3348,16100.0
2007-08-28 15:00:00,68.07,68.14,68.0,68.07,31700.0,46.3552,46.4029,46.3076,46.3552,31700.0
2007-08-28 15:10:00,68.05,68.12,68.0,68.02,17300.0,46.3416,46.3893,46.3076,46.3212,17300.0
2007-08-28 15:20:00,68.04,68.05,67.97,68.0,33600.0,46.3348,46.3416,46.2871,46.3076,33600.0
2007-08-28 15:30:00,68.0,68.0,67.69,67.72,46900.0,46.3076,46.3076,46.0965,46.1169,46900.0
2007-08-28 15:40:00,67.71,67.71,67.33,67.41,67100.0,46.1101,46.1101,45.8513,45.9058,67100.0
2007-08-28 15:50:00,67.41,67.52,67.26,67.5,71600.0,45.9058,45.9807,45.8036,45.9671,71600.0
2007-08-29 09:30:00,67.86,68.35,67.86,68.11,29000.0,46.2122,46.5459,46.2122,46.3825,29000.0
2007-08-29 09:40:00,68.14,68.2,67.65,67.96,27100.0,46.4029,46.4438,46.0692,46.2803,27100.0
2007-08-29 09:50:00,67.97,68.24,67.94,68.04,18700.0,46.2871,46.471,46.2667,46.3348,18700.0
2007-08-29 10:00:00,67.99,68.17,67.93,68.11,14500.0,46.3008,46.4233,46.2599,46.3825,14500.0
2007-08-29 10:10:00,68.13,68.28,68.13,68.22,16900.0,46.3961,46.4982,46.3961,46.4574,16900.0
2007-08-29 10:20:00,68.25,68.56,68.22,68.23,17700.0,46.4778,46.6889,46.4574,46.4642,17700.0
2007-08-29 10:30:00,68.26,68.27,68.12,68.22,17400.0,46.4846,46.4914,46.3893,46.4574,17400.0
2007-08-29 10:40:00,68.22,68.39,68.22,68.38,10800.0,46.4574,46.5732,46.4574,46.5663,10800.0
2007-08-29 10:50:00,68.35,68.57,68.35,68.56,11200.0,46.5459,46.6957,46.5459,46.6889,11200.0
2007-08-29 11:00:00,68.55,68.72,68.55,68.6,17100.0,46.6821,46.7979,46.6821,46.7162,17100.0
2007-08-29 11:10:00,68.6,68.74,68.6,68.7,7100.0,46.7162,46.8115,46.7162,46.7843,7100.0
2007-08-29 11:20:00,68.72,68.94,68.68,68.92,12300.0,46.7979,46.9477,46.7706,46.9341,12300.0
2007-08-29 11:30:00,68.9,69.27,68.89,69.22,14400.0,46.9205,47.1724,46.9136,47.1384,14400.0
2007-08-29 11:40:00,69.2,69.21,69.06,69.13,9800.0,47.1248,47.1316,47.0294,47.0771,9800.0
2007-08-29 11:50:00,69.13,69.18,69.03,69.06,12200.0,47.0771,47.1111,47.009,47.0294,12200.0
2007-08-29 12:00:00,69.07,69.08,68.89,68.89,8100.0,47.0362,47.043,46.9136,46.9136,8100.0
2007-08-29 12:10:00,68.89,68.98,68.85,68.87,7800.0,46.9136,46.9749,46.8864,46.9,7800.0
2007-08-29 12:20:00,68.87,68.89,68.7,68.73,8400.0,46.9,46.9136,46.7843,46.8047,8400.0
2007-08-29 12:30:00,68.73,68.8,68.65,68.66,9900.0,46.8047,46.8524,46.7502,46.757,9900.0
2007-08-29 12:40:00,68.67,68.82,68.66,68.8,10300.0,46.7638,46.866,46.757,46.8524,10300.0
2007-08-29 12:50:00,68.76,68.8,68.6,68.64,8700.0,46.8251,46.8524,46.7162,46.7434,8700.0
2007-08-29 13:00:00,68.64,68.74,68.6,68.74,10900.0,46.7434,46.8115,46.7162,46.8115,10900.0
2007-08-29 13:10:00,68.71,68.74,68.57,68.57,14600.0,46.7911,46.8115,46.6957,46.6957,14600.0
2007-08-29 13:20:00,68.59,68.61,68.45,68.48,7100.0,46.7094,46.723,46.614,46.6344,7100.0
2007-08-29 13:30:00,68.45,68.56,68.45,68.51,13000.0,46.614,46.6889,46.614,46.6549,13000.0
2007-08-29 13:40:00,68.48,68.63,68.45,68.46,7200.0,46.6344,46.7366,46.614,46.6208,7200.0
2007-08-29 13:50:00,68.48,68.67,68.47,68.64,7100.0,46.6344,46.7638,46.6276,46.7434,7100.0
2007-08-29 14:00:00,68.65,69.0,68.65,68.94,15300.0,46.7502,46.9886,46.7502,46.9477,15300.0
2007-08-29 14:10:00,68.93,69.05,68.77,68.77,5700.0,46.9409,47.0226,46.8319,46.8319,5700.0
2007-08-29 14:20:00,68.79,68.96,68.79,68.9,9500.0,46.8455,46.9613,46.8455,46.9205,9500.0
2007-08-29 14:30:00,68.9,69.27,68.89,69.26,14500.0,46.9205,47.1724,46.9136,47.1656,14500.0
2007-08-29 14:40:00,69.23,69.27,69.16,69.27,19600.0,47.1452,47.1724,47.0975,47.1724,19600.0
2007-08-29 14:50:00,69.27,69.3,69.11,69.13,16400.0,47.1724,47.1929,47.0635,47.0771,16400.0
2007-08-29 15:00:00,69.14,69.37,69.11,69.37,36000.0,47.0839,47.2405,47.0635,47.2405,36000.0
2007-08-29 15:10:00,69.35,69.37,69.24,69.33,27700.0,47.2269,47.2405,47.152,47.2133,27700.0
2007-08-29 15:20:00,69.33,69.36,69.23,69.36,15300.0,47.2133,47.2337,47.1452,47.2337,15300.0
2007-08-29 15:30:00,69.38,69.49,69.33,69.45,22300.0,47.2473,47.3222,47.2133,47.295,22300.0
2007-08-29 15:40:00,69.44,69.49,69.37,69.43,27200.0,47.2882,47.3222,47.2405,47.2814,27200.0
2007-08-29 15:50:00,69.5,69.63,69.43,69.56,78200.0,47.3291,47.4176,47.2814,47.3699,78200.0
2007-08-30 09:30:00,68.81,69.0,68.71,68.93,33100.0,46.8592,46.9886,46.7911,46.9409,33100.0
2007-08-30 09:40:00,68.89,69.41,68.75,69.35,32500.0,46.9136,47.2678,46.8183,47.2269,32500.0
2007-08-30 09:50:00,69.34,69.51,69.24,69.43,15200.0,47.2201,47.3359,47.152,47.2814,15200.0
2007-08-30 10:00:00,69.48,69.74,69.33,69.68,15500.0,47.3154,47.4925,47.2133,47.4516,15500.0
2007-08-30 10:10:00,69.7,69.75,69.31,69.39,24000.0,47.4653,47.4993,47.1997,47.2541,24000.0
2007-08-30 10:20:00,69.39,69.72,69.38,69.65,15300.0,47.2541,47.4789,47.2473,47.4312,15300.0
2007-08-30 10:30:00,69.7,69.71,69.36,69.36,37500.0,47.4653,47.4721,47.2337,47.2337,37500.0
2007-08-30 10:40:00,69.37,69.39,69.28,69.3,5400.0,47.2405,47.2541,47.1792,47.1929,5400.0
2007-08-30 10:50:00,69.34,69.39,69.3,69.37,7200.0,47.2201,47.2541,47.1929,47.2405,7200.0
2007-08-30 11:00:00,69.38,69.49,69.36,69.44,10000.0,47.2473,47.3222,47.2337,47.2882,10000.0
2007-08-30 11:10:00,69.44,69.62,69.43,69.6,10900.0,47.2882,47.4108,47.2814,47.3972,10900.0
2007-08-30 11:20:00,69.62,69.71,69.6,69.66,6000.0,47.4108,47.4721,47.3972,47.438,6000.0
2007-08-30 11:30:00,69.66,69.66,69.49,69.62,21500.0,47.438,47.438,47.3222,47.4108,21500.0
2007-08-30 11:40:00,69.61,69.73,69.59,69.6,15000.0,47.404,47.4857,47.3903,47.3972,15000.0
2007-08-30 11:50:00,69.62,69.62,69.44,69.49,18800.0,47.4108,47.4108,47.2882,47.3222,18800.0
2007-08-30 12:00:00,69.48,69.49,69.17,69.19,21700.0,47.3154,47.3222,47.1043,47.1179,21700.0
2007-08-30 12:10:00,69.18,69.26,68.95,68.99,38000.0,47.1111,47.1656,46.9545,46.9817,38000.0
2007-08-30 12:20:00,68.98,69.22,68.88,69.19,50800.0,46.9749,47.1384,46.9068,47.1179,50800.0
2007-08-30 12:30:00,69.18,69.49,69.1,69.47,21500.0,47.1111,47.3222,47.0567,47.3086,21500.0
2007-08-30 12:40:00,69.47,69.55,69.42,69.49,8100.0,47.3086,47.3631,47.2746,47.3222,8100.0
2007-08-30 12:50:00,69.48,69.58,69.46,69.52,6800.0,47.3154,47.3835,47.3018,47.3427,6800.0
2007-08-30 13:00:00,69.5,69.57,69.45,69.45,5100.0,47.3291,47.3767,47.295,47.295,5100.0
2007-08-30 13:10:00,69.49,69.54,69.49,69.53,4800.0,47.3222,47.3563,47.3222,47.3495,4800.0
2007-08-30 13:20:00,69.53,69.54,69.3,69.39,9100.0,47.3495,47.3563,47.1929,47.2541,9100.0
2007-08-30 13:30:00,69.41,69.41,69.23,69.41,10000.0,47.2678,47.2678,47.1452,47.2678,10000.0
2007-08-30 13:40:00,69.41,69.43,69.29,69.31,6700.0,47.2678,47.2814,47.186,47.1997,6700.0
2007-08-30 13:50:00,69.29,69.4,69.23,69.4,8700.0,47.186,47.261,47.1452,47.261,8700.0
2007-08-30 14:00:00,69.44,69.5,69.38,69.4,8500.0,47.2882,47.3291,47.2473,47.261,8500.0
2007-08-30 14:10:00,69.38,69.5,69.38,69.46,10200.0,47.2473,47.3291,47.2473,47.3018,10200.0
2007-08-30 14:20:00,69.41,69.42,69.29,69.3,14100.0,47.2678,47.2746,47.186,47.1929,14100.0
2007-08-30 14:30:00,69.29,69.29,69.05,69.11,17600.0,47.186,47.186,47.0226,47.0635,17600.0
2007-08-30 14:40:00,69.08,69.13,68.69,68.7,12600.0,47.043,47.0771,46.7774,46.7843,12600.0
2007-08-30 14:50:00,68.7,68.8,68.6,68.71,19100.0,46.7843,46.8524,46.7162,46.7911,19100.0
2007-08-30 15:00:00,68.71,69.03,68.68,69.01,13800.0,46.7911,47.009,46.7706,46.9954,13800.0
2007-08-30 15:10:00,69.01,69.24,69.0,69.24,18100.0,46.9954,47.152,46.9886,47.152,18100.0
2007-08-30 15:20:00,69.23,69.44,69.16,69.31,19800.0,47.1452,47.2882,47.0975,47.1997,19800.0
2007-08-30 15:30:00,69.29,69.41,69.21,69.23,21900.0,47.186,47.2678,47.1316,47.1452,21900.0
2007-08-30 15:40:00,69.21,69.25,69.05,69.08,41200.0,47.1316,47.1588,47.0226,47.043,41200.0
2007-08-30 15:50:00,69.09,69.14,68.88,69.08,44300.0,47.0498,47.0839,46.9068,47.043,44300.0
2007-08-31 09:30:00,69.97,70.0,69.65,69.83,27500.0,47.6491,47.6696,47.4312,47.5538,27500.0
2007-08-31 09:40:00,69.85,69.94,69.81,69.94,33400.0,47.5674,47.6287,47.5402,47.6287,33400.0
2007-08-31 09:50:00,69.96,70.26,69.95,70.22,67200.0,47.6423,47.8466,47.6355,47.8194,67200.0
2007-08-31 10:00:00,70.23,70.54,69.89,69.93,47100.0,47.8262,48.0373,47.5946,47.6219,47100.0
2007-08-31 10:10:00,69.97,70.12,69.79,70.09,36400.0,47.6491,47.7513,47.5265,47.7308,36400.0
2007-08-31 10:20:00,70.09,70.11,69.85,69.94,39800.0,47.7308,47.7445,47.5674,47.6287,39800.0
2007-08-31 10:30:00,69.94,70.1,69.85,70.09,20400.0,47.6287,47.7377,47.5674,47.7308,20400.0
2007-08-31 10:40:00,70.07,70.1,69.94,69.99,33300.0,47.7172,47.7377,47.6287,47.6627,33300.0
2007-08-31 10:50:00,69.96,70.0,69.92,69.94,13800.0,47.6423,47.6696,47.6151,47.6287,13800.0
2007-08-31 11:00:00,69.95,70.09,69.86,69.89,52100.0,47.6355,47.7308,47.5742,47.5946,52100.0
2007-08-31 11:10:00,69.88,70.02,69.86,70.0,28600.0,47.5878,47.6832,47.5742,47.6696,28600.0
2007-08-31 11:20:00,70.03,70.03,69.83,70.01,18500.0,47.69,47.69,47.5538,47.6764,18500.0
2007-08-31 11:30:00,70.03,70.17,70.02,70.17,22500.0,47.69,47.7853,47.6832,47.7853,22500.0
2007-08-31 11:40:00,70.17,70.29,70.11,70.29,13900.0,47.7853,47.867,47.7445,47.867,13900.0
2007-08-31 11:50:00,70.29,70.62,70.28,70.47,24700.0,47.867,48.0918,47.8602,47.9896,24700.0
2007-08-31 12:00:00,70.47,70.57,70.44,70.48,15700.0,47.9896,48.0577,47.9692,47.9964,15700.0
2007-08-31 12:10:00,70.48,70.55,70.38,70.45,11900.0,47.9964,48.0441,47.9283,47.976,11900.0
2007-08-31 12:20:00,70.51,70.72,70.5,70.67,12500.0,48.0169,48.1599,48.01,48.1258,12500.0
2007-08-31 12:30:00,70.72,70.9,70.68,70.9,22900.0,48.1599,48.2824,48.1326,48.2824,22900.0
2007-08-31 12:40:00,70.89,70.9,70.82,70.88,11100.0,48.2756,48.2824,48.228,48.2688,11100.0
2007-08-31 12:50:00,70.87,70.88,70.7,70.76,14600.0,48.262,48.2688,48.1462,48.1871,14600.0
2007-08-31 13:00:00,70.75,70.81,70.67,70.75,14800.0,48.1803,48.2212,48.1258,48.1803,14800.0
2007-08-31 13:10:00,70.72,70.79,70.69,70.75,17900.0,48.1599,48.2075,48.1394,48.1803,17900.0
2007-08-31 13:20:00,70.76,70.84,70.73,70.83,17600.0,48.1871,48.2416,48.1667,48.2348,17600.0
2007-08-31 13:30:00,70.83,70.83,70.66,70.72,18700.0,48.2348,48.2348,48.119,48.1599,18700.0
2007-08-31 13:40:00,70.7,70.76,70.54,70.54,10500.0,48.1462,48.1871,48.0373,48.0373,10500.0
2007-08-31 13:50:00,70.52,70.71,70.46,70.67,8000.0,48.0237,48.1531,47.9828,48.1258,8000.0
2007-08-31 14:00:00,70.65,70.74,70.65,70.73,12200.0,48.1122,48.1735,48.1122,48.1667,12200.0
2007-08-31 14:10:00,70.74,70.81,70.72,70.78,13500.0,48.1735,48.2212,48.1599,48.2007,13500.0
2007-08-31 14:20:00,70.76,70.77,70.59,70.64,12600.0,48.1871,48.1939,48.0713,48.1054,12600.0
2007-08-31 14:30:00,70.65,70.73,70.59,70.7,12900.0,48.1122,48.1667,48.0713,48.1462,12900.0
2007-08-31 14:40:00,70.72,70.79,70.69,70.71,10500.0,48.1599,48.2075,48.1394,48.1531,10500.0
2007-08-31 14:50:00,70.72,70.77,70.36,70.56,29100.0,48.1599,48.1939,47.9147,48.0509,29100.0
2007-08-31 15:00:00,70.6,70.68,70.55,70.68,16200.0,48.0781,48.1326,48.0441,48.1326,16200.0
2007-08-31 15:10:00,70.65,70.71,70.62,70.66,20300.0,48.1122,48.1531,48.0918,48.119,20300.0
2007-08-31 15:20:00,70.63,70.7,70.56,70.64,17000.0,48.0986,48.1462,48.0509,48.1054,17000.0
2007-08-31 15:30:00,70.63,70.79,70.58,70.74,43100.0,48.0986,48.2075,48.0645,48.1735,43100.0
2007-08-31 15:40:00,70.74,70.85,70.72,70.75,28500.0,48.1735,48.2484,48.1599,48.1803,28500.0
2007-08-31 15:50:00,70.73,70.76,70.33,70.33,58000.0,48.1667,48.1871,47.8943,47.8943,58000.0
2007-09-04 09:30:00,70.3,70.34,69.96,70.16,42500.0,47.8738,47.9011,47.6423,47.7785,42500.0
2007-09-04 09:40:00,70.15,70.5,70.02,70.44,64500.0,47.7717,48.01,47.6832,47.9692,64500.0
2007-09-04 09:50:00,70.43,70.9,70.4,70.83,36500.0,47.9624,48.2824,47.9419,48.2348,36500.0
2007-09-04 10:00:00,70.85,70.98,70.74,70.9,47600.0,48.2484,48.3369,48.1735,48.2824,47600.0
2007-09-04 10:10:00,70.9,70.94,70.8,70.88,20600.0,48.2824,48.3097,48.2143,48.2688,20600.0
2007-09-04 10:20:00,70.87,70.92,70.81,70.88,18000.0,48.262,48.2961,48.2212,48.2688,18000.0
2007-09-04 10:30:00,70.91,70.99,70.88,70.93,28100.0,48.2893,48.3437,48.2688,48.3029,28100.0
2007-09-04 10:40:00,70.92,70.95,70.86,70.89,17400.0,48.2961,48.3165,48.2552,48.2756,17400.0
2007-09-04 10:50:00,70.9,70.95,70.82,70.88,21800.0,48.2824,48.3165,48.228,48.2688,21800.0
2007-09-04 11:00:00,70.87,70.9,70.84,70.84,12700.0,48.262,48.2824,48.2416,48.2416,12700.0
2007-09-04 11:10:00,70.84,70.94,70.77,70.84,32500.0,48.2416,48.3097,48.1939,48.2416,32500.0
2007-09-04 11:20:00,70.88,70.98,70.78,70.85,59500.0,48.2688,48.3369,48.2007,48.2484,59500.0
2007-09-04 11:30:00,70.81,70.87,70.79,70.82,8900.0,48.2212,48.262,48.2075,48.228,8900.0
2007-09-04 11:40:00,70.84,70.84,70.65,70.7,14200.0,48.2416,48.2416,48.1122,48.1462,14200.0
2007-09-04 11:50:00,70.72,70.86,70.71,70.86,8600.0,48.1599,48.2552,48.1531,48.2552,8600.0
2007-09-04 12:00:00,70.85,70.98,70.82,70.98,10100.0,48.2484,48.3369,48.228,48.3369,10100.0
2007-09-04 12:10:00,70.99,70.99,70.91,70.98,9300.0,48.3437,48.3437,48.2893,48.3369,9300.0
2007-09-04 12:20:00,70.96,71.0,70.95,70.98,13500.0,48.3233,48.3505,48.3165,48.3369,13500.0
2007-09-04 12:30:00,70.97,71.15,70.96,71.09,29900.0,48.3301,48.4527,48.3233,48.4118,29900.0
2007-09-04 12:40:00,71.06,71.18,71.06,71.15,4500.0,48.3914,48.4731,48.3914,48.4527,4500.0
2007-09-04 12:50:00,71.15,71.19,71.14,71.14,8200.0,48.4527,48.4799,48.4459,48.4459,8200.0
2007-09-04 13:00:00,71.12,71.21,71.1,71.18,7800.0,48.4323,48.4936,48.4186,48.4731,7800.0
2007-09-04 13:10:00,71.21,71.4,71.19,71.34,11800.0,48.4936,48.6229,48.4799,48.5821,11800.0
2007-09-04 13:20:00,71.36,71.37,71.27,71.29,15400.0,48.5957,48.6025,48.5344,48.548,15400.0
2007-09-04 13:30:00,71.31,71.32,71.23,71.3,6600.0,48.5617,48.5685,48.5072,48.5548,6600.0
2007-09-04 13:40:00,71.3,71.49,71.26,71.43,13100.0,48.5548,48.6842,48.5276,48.6434,13100.0
2007-09-04 13:50:00,71.46,71.48,71.37,71.44,10000.0,48.6638,48.6774,48.6025,48.6502,10000.0
2007-09-04 14:00:00,71.44,71.46,71.4,71.41,9000.0,48.6502,48.6638,48.6229,48.6298,9000.0
2007-09-04 14:10:00,71.43,71.56,71.43,71.56,10700.0,48.6434,48.7319,48.6434,48.7319,10700.0
2007-09-04 14:20:00,71.58,71.61,71.54,71.57,9100.0,48.7455,48.766,48.7183,48.7387,9100.0
2007-09-04 14:30:00,71.57,71.71,71.57,71.61,12000.0,48.7387,48.8341,48.7387,48.766,12000.0
2007-09-04 14:40:00,71.61,71.68,71.6,71.65,8400.0,48.766,48.8136,48.7591,48.7932,8400.0
2007-09-04 14:50:00,71.66,71.77,71.65,71.77,17500.0,48.8,48.8749,48.7932,48.8749,17500.0
2007-09-04 15:00:00,71.77,71.77,71.7,71.73,33700.0,48.8749,48.8749,48.8272,48.8477,33700.0
2007-09-04 15:10:00,71.74,71.75,71.67,71.7,22500.0,48.8545,48.8613,48.8068,48.8272,22500.0
2007-09-04 15:20:00,71.67,71.83,71.67,71.81,34100.0,48.8068,48.9158,48.8068,48.9021,34100.0
2007-09-04 15:30:00,71.81,71.87,71.61,71.61,51800.0,48.9021,48.943,48.766,48.766,51800.0
2007-09-04 15:40:00,71.6,71.64,71.18,71.2,58700.0,48.7591,48.7864,48.4731,48.4867,58700.0
2007-09-04 15:50:00,71.21,71.28,71.11,71.25,43600.0,48.4936,48.5412,48.4255,48.5208,43600.0
2007-09-05 09:30:00,70.8,70.8,70.32,70.32,16700.0,48.2143,48.2143,47.8875,47.8875,16700.0
2007-09-05 09:40:00,70.35,70.58,70.24,70.51,20500.0,47.9079,48.0645,47.833,48.0169,20500.0
2007-09-05 09:50:00,70.49,70.54,70.15,70.18,21800.0,48.0032,48.0373,47.7717,47.7921,21800.0
2007-09-05 10:00:00,70.18,70.18,69.92,70.17,63900.0,47.7921,47.7921,47.6151,47.7853,63900.0
2007-09-05 10:10:00,70.21,70.36,70.13,70.23,74600.0,47.8126,47.9147,47.7581,47.8262,74600.0
2007-09-05 10:20:00,70.2,70.41,70.08,70.4,43700.0,47.8058,47.9488,47.724,47.9419,43700.0
2007-09-05 10:30:00,70.38,70.52,70.28,70.47,20800.0,47.9283,48.0237,47.8602,47.9896,20800.0
2007-09-05 10:40:00,70.49,70.87,70.35,70.82,25300.0,48.0032,48.262,47.9079,48.228,25300.0
2007-09-05 10:50:00,70.83,70.85,70.62,70.64,15600.0,48.2348,48.2484,48.0918,48.1054,15600.0
2007-09-05 11:00:00,70.62,70.65,70.28,70.35,19300.0,48.0918,48.1122,47.8602,47.9079,19300.0
2007-09-05 11:10:00,70.34,70.5,70.34,70.4,7300.0,47.9011,48.01,47.9011,47.9419,7300.0
2007-09-05 11:20:00,70.44,70.45,70.16,70.35,25900.0,47.9692,47.976,47.7785,47.9079,25900.0
2007-09-05 11:30:00,70.32,70.33,70.07,70.13,40700.0,47.8875,47.8943,47.7172,47.7581,40700.0
2007-09-05 11:40:00,70.13,70.2,70.0,70.09,35000.0,47.7581,47.8058,47.6696,47.7308,35000.0
2007-09-05 11:50:00,70.1,70.14,69.94,70.05,27900.0,47.7377,47.7649,47.6287,47.7036,27900.0
2007-09-05 12:00:00,70.06,70.17,69.99,70.13,9500.0,47.7104,47.7853,47.6627,47.7581,9500.0
2007-09-05 12:10:00,70.15,70.22,70.07,70.1,16400.0,47.7717,47.8194,47.7172,47.7377,16400.0
2007-09-05 12:20:00,70.12,70.33,70.12,70.33,9400.0,47.7513,47.8943,47.7513,47.8943,9400.0
2007-09-05 12:30:00,70.31,70.36,70.26,70.36,7300.0,47.8807,47.9147,47.8466,47.9147,7300.0
2007-09-05 12:40:00,70.37,70.44,70.28,70.3,12100.0,47.9215,47.9692,47.8602,47.8738,12100.0
2007-09-05 12:50:00,70.33,70.33,70.28,70.28,10900.0,47.8943,47.8943,47.8602,47.8602,10900.0
2007-09-05 13:00:00,70.3,70.39,70.26,70.36,23000.0,47.8738,47.9351,47.8466,47.9147,23000.0
2007-09-05 13:10:00,70.34,70.46,70.27,70.42,15800.0,47.9011,47.9828,47.8534,47.9556,15800.0
2007-09-05 13:20:00,70.42,70.42,70.24,70.34,11500.0,47.9556,47.9556,47.833,47.9011,11500.0
2007-09-05 13:30:00,70.33,70.38,70.12,70.38,15200.0,47.8943,47.9283,47.7513,47.9283,15200.0
2007-09-05 13:40:00,70.37,70.42,70.24,70.36,11200.0,47.9215,47.9556,47.833,47.9147,11200.0
2007-09-05 13:50:00,70.33,70.46,70.32,70.43,7800.0,47.8943,47.9828,47.8875,47.9624,7800.0
2007-09-05 14:00:00,70.47,70.56,70.22,70.28,30900.0,47.9896,48.0509,47.8194,47.8602,30900.0
2007-09-05 14:10:00,70.28,70.35,70.2,70.25,11200.0,47.8602,47.9079,47.8058,47.8398,11200.0
2007-09-05 14:20:00,70.27,70.27,70.11,70.11,21800.0,47.8534,47.8534,47.7445,47.7445,21800.0
2007-09-05 14:30:00,70.13,70.14,70.01,70.11,28100.0,47.7581,47.7649,47.6764,47.7445,28100.0
2007-09-05 14:40:00,70.1,70.14,69.91,70.08,30700.0,47.7377,47.7649,47.6083,47.724,30700.0
2007-09-05 14:50:00,70.12,70.28,69.94,70.24,13300.0,47.7513,47.8602,47.6287,47.833,13300.0
2007-09-05 15:00:00,70.24,70.6,70.22,70.58,32000.0,47.833,48.0781,47.8194,48.0645,32000.0
2007-09-05 15:10:00,70.58,70.7,70.48,70.63,35900.0,48.0645,48.1462,47.9964,48.0986,35900.0
2007-09-05 15:20:00,70.65,70.71,70.52,70.68,38500.0,48.1122,48.1531,48.0237,48.1326,38500.0
2007-09-05 15:30:00,70.7,70.74,70.43,70.48,42700.0,48.1462,48.1735,47.9624,47.9964,42700.0
2007-09-05 15:40:00,70.48,71.0,70.48,70.87,87400.0,47.9964,48.3505,47.9964,48.262,87400.0
2007-09-05 15:50:00,70.87,70.93,70.77,70.83,96400.0,48.262,48.3029,48.1939,48.2348,96400.0
2007-09-06 09:30:00,70.9,71.42,70.76,70.76,48500.0,48.2824,48.6366,48.1871,48.1871,48500.0
2007-09-06 09:40:00,70.68,70.73,70.23,70.31,42900.0,48.1326,48.1667,47.8262,47.8807,42900.0
2007-09-06 09:50:00,70.28,70.4,70.09,70.18,34000.0,47.8602,47.9419,47.7308,47.7921,34000.0
2007-09-06 10:00:00,70.18,70.26,69.93,70.02,24800.0,47.7921,47.8466,47.6219,47.6832,24800.0
2007-09-06 10:10:00,70.04,70.36,70.04,70.31,17200.0,47.6968,47.9147,47.6968,47.8807,17200.0
2007-09-06 10:20:00,70.33,70.46,70.28,70.33,24600.0,47.8943,47.9828,47.8602,47.8943,24600.0
2007-09-06 10:30:00,70.33,70.46,70.28,70.44,23700.0,47.8943,47.9828,47.8602,47.9692,23700.0
2007-09-06 10:40:00,70.43,70.52,70.22,70.31,43100.0,47.9624,48.0237,47.8194,47.8807,43100.0
2007-09-06 10:50:00,70.27,70.41,70.27,70.35,23100.0,47.8534,47.9488,47.8534,47.9079,23100.0
2007-09-06 11:00:00,70.37,70.51,70.35,70.43,13100.0,47.9215,48.0169,47.9079,47.9624,13100.0
2007-09-06 11:10:00,70.45,70.69,70.44,70.69,12900.0,47.976,48.1394,47.9692,48.1394,12900.0
2007-09-06 11:20:00,70.71,71.06,70.7,70.99,45000.0,48.1531,48.3914,48.1462,48.3437,45000.0
2007-09-06 11:30:00,70.99,71.25,70.99,71.13,71900.0,48.3437,48.5208,48.3437,48.4391,71900.0
2007-09-06 11:40:00,71.1,71.33,70.99,71.31,32900.0,48.4186,48.5753,48.3437,48.5617,32900.0
2007-09-06 11:50:00,71.29,71.36,71.07,71.28,34200.0,48.548,48.5957,48.3982,48.5412,34200.0
2007-09-06 12:00:00,71.28,71.35,71.24,71.24,14500.0,48.5412,48.5889,48.514,48.514,14500.0
2007-09-06 12:10:00,71.26,71.65,71.24,71.65,39300.0,48.5276,48.7932,48.514,48.7932,39300.0
2007-09-06 12:20:00,71.64,71.68,71.42,71.46,20300.0,48.7864,48.8136,48.6366,48.6638,20300.0
2007-09-06 12:30:00,71.45,71.5,71.32,71.45,14500.0,48.657,48.691,48.5685,48.657,14500.0
2007-09-06 12:40:00,71.44,71.46,71.3,71.35,29100.0,48.6502,48.6638,48.5548,48.5889,29100.0
2007-09-06 12:50:00,71.37,71.59,71.37,71.58,23400.0,48.6025,48.7523,48.6025,48.7455,23400.0
2007-09-06 13:00:00,71.6,71.6,71.32,71.33,42600.0,48.7591,48.7591,48.5685,48.5753,42600.0
2007-09-06 13:10:00,71.33,71.34,71.08,71.21,21800.0,48.5753,48.5821,48.405,48.4936,21800.0
2007-09-06 13:20:00,71.2,71.28,71.08,71.09,13200.0,48.4867,48.5412,48.405,48.4118,13200.0
2007-09-06 13:30:00,71.1,71.21,70.97,70.97,18500.0,48.4186,48.4936,48.3301,48.3301,18500.0
2007-09-06 13:40:00,70.98,71.18,70.97,71.02,32900.0,48.3369,48.4731,48.3301,48.3642,32900.0
2007-09-06 13:50:00,71.06,71.15,71.06,71.14,8600.0,48.3914,48.4527,48.3914,48.4459,8600.0
2007-09-06 14:00:00,71.15,71.2,71.02,71.14,23500.0,48.4527,48.4867,48.3642,48.4459,23500.0
2007-09-06 14:10:00,71.13,71.32,71.12,71.28,20800.0,48.4391,48.5685,48.4323,48.5412,20800.0
2007-09-06 14:20:00,71.29,71.36,71.18,71.28,13600.0,48.548,48.5957,48.4731,48.5412,13600.0
2007-09-06 14:30:00,71.23,71.38,71.21,71.33,16300.0,48.5072,48.6093,48.4936,48.5753,16300.0
2007-09-06 14:40:00,71.33,71.39,71.28,71.34,10100.0,48.5753,48.6161,48.5412,48.5821,10100.0
2007-09-06 14:50:00,71.35,71.38,71.23,71.37,15900.0,48.5889,48.6093,48.5072,48.6025,15900.0
2007-09-06 15:00:00,71.38,71.47,71.3,71.34,21600.0,48.6093,48.6706,48.5548,48.5821,21600.0
2007-09-06 15:10:00,71.3,71.36,71.19,71.23,33700.0,48.5548,48.5957,48.4799,48.5072,33700.0
2007-09-06 15:20:00,71.25,71.31,71.14,71.28,14200.0,48.5208,48.5617,48.4459,48.5412,14200.0
2007-09-06 15:30:00,71.27,71.39,71.25,71.31,17700.0,48.5344,48.6161,48.5208,48.5617,17700.0
2007-09-06 15:40:00,71.31,71.41,71.22,71.37,29500.0,48.5617,48.6298,48.5004,48.6025,29500.0
2007-09-06 15:50:00,71.38,71.46,71.3,71.32,31900.0,48.6093,48.6638,48.5548,48.5685,31900.0
2007-09-07 09:30:00,70.42,70.44,69.9,69.99,32600.0,47.9556,47.9692,47.6015,47.6627,32600.0
2007-09-07 09:40:00,69.99,70.11,69.78,69.99,33800.0,47.6627,47.7445,47.5197,47.6627,33800.0
2007-09-07 09:50:00,70.01,70.07,69.9,69.98,18400.0,47.6764,47.7172,47.6015,47.6559,18400.0
2007-09-07 10:00:00,69.98,70.12,69.9,69.98,33400.0,47.6559,47.7513,47.6015,47.6559,33400.0
2007-09-07 10:10:00,69.99,70.02,69.8,69.85,25600.0,47.6627,47.6832,47.5334,47.5674,25600.0
2007-09-07 10:20:00,69.89,69.97,69.64,69.82,16600.0,47.5946,47.6491,47.4244,47.547,16600.0
2007-09-07 10:30:00,69.8,69.83,69.35,69.35,27300.0,47.5334,47.5538,47.2269,47.2269,27300.0
2007-09-07 10:40:00,69.34,69.68,69.13,69.13,29600.0,47.2201,47.4516,47.0771,47.0771,29600.0
2007-09-07 10:50:00,69.12,69.28,69.1,69.21,16100.0,47.0703,47.1792,47.0567,47.1316,16100.0
2007-09-07 11:00:00,69.21,69.32,69.18,69.21,11300.0,47.1316,47.2065,47.1111,47.1316,11300.0
2007-09-07 11:10:00,69.22,69.44,69.14,69.32,17300.0,47.1384,47.2882,47.0839,47.2065,17300.0
2007-09-07 11:20:00,69.34,69.37,69.17,69.25,8800.0,47.2201,47.2405,47.1043,47.1588,8800.0
2007-09-07 11:30:00,69.29,69.53,69.26,69.51,17300.0,47.186,47.3495,47.1656,47.3359,17300.0
2007-09-07 11:40:00,69.52,69.58,69.42,69.49,16900.0,47.3427,47.3835,47.2746,47.3222,16900.0
2007-09-07 11:50:00,69.53,69.54,69.34,69.34,12000.0,47.3495,47.3563,47.2201,47.2201,12000.0
2007-09-07 12:00:00,69.4,69.47,69.38,69.45,9800.0,47.261,47.3086,47.2473,47.295,9800.0
2007-09-07 12:10:00,69.46,69.48,69.0,69.0,45000.0,47.3018,47.3154,46.9886,46.9886,45000.0
2007-09-07 12:20:00,69.0,69.31,69.0,69.31,21500.0,46.9886,47.1997,46.9886,47.1997,21500.0
2007-09-07 12:30:00,69.31,69.44,69.27,69.28,15200.0,47.1997,47.2882,47.1724,47.1792,15200.0
2007-09-07 12:40:00,69.27,69.31,69.11,69.15,14800.0,47.1724,47.1997,47.0635,47.0907,14800.0
2007-09-07 12:50:00,69.16,69.29,69.16,69.25,6900.0,47.0975,47.186,47.0975,47.1588,6900.0
2007-09-07 13:00:00,69.27,69.56,69.24,69.54,13100.0,47.1724,47.3699,47.152,47.3563,13100.0
2007-09-07 13:10:00,69.58,69.58,69.3,69.4,16400.0,47.3835,47.3835,47.1929,47.261,16400.0
2007-09-07 13:20:00,69.41,69.41,69.24,69.34,12000.0,47.2678,47.2678,47.152,47.2201,12000.0
2007-09-07 13:30:00,69.34,69.5,69.23,69.26,16500.0,47.2201,47.3291,47.1452,47.1656,16500.0
2007-09-07 13:40:00,69.27,69.31,69.09,69.21,15100.0,47.1724,47.1997,47.0498,47.1316,15100.0
2007-09-07 13:50:00,69.2,69.3,69.17,69.22,8400.0,47.1248,47.1929,47.1043,47.1384,8400.0
2007-09-07 14:00:00,69.21,69.29,69.14,69.25,14900.0,47.1316,47.186,47.0839,47.1588,14900.0
2007-09-07 14:10:00,69.24,69.4,69.2,69.31,16700.0,47.152,47.261,47.1248,47.1997,16700.0
2007-09-07 14:20:00,69.31,69.33,69.21,69.3,12300.0,47.1997,47.2133,47.1316,47.1929,12300.0
2007-09-07 14:30:00,69.27,69.35,69.24,69.3,16400.0,47.1724,47.2269,47.152,47.1929,16400.0
2007-09-07 14:40:00,69.31,69.32,69.15,69.15,13100.0,47.1997,47.2065,47.0907,47.0907,13100.0
2007-09-07 14:50:00,69.16,69.16,68.79,68.82,19300.0,47.0975,47.0975,46.8455,46.866,19300.0
2007-09-07 15:00:00,68.82,69.26,68.82,69.12,26900.0,46.866,47.1656,46.866,47.0703,26900.0
2007-09-07 15:10:00,69.16,69.38,69.11,69.29,45600.0,47.0975,47.2473,47.0635,47.186,45600.0
2007-09-07 15:20:00,69.32,69.32,68.81,68.91,39300.0,47.2065,47.2065,46.8592,46.9273,39300.0
2007-09-07 15:30:00,68.9,69.0,68.61,68.64,42800.0,46.9205,46.9886,46.723,46.7434,42800.0
2007-09-07 15:40:00,68.62,68.81,68.53,68.75,58900.0,46.7298,46.8592,46.6685,46.8183,58900.0
2007-09-07 15:50:00,68.78,68.89,68.62,68.75,80800.0,46.8387,46.9136,46.7298,46.8183,80800.0
2007-09-10 09:30:00,69.05,69.3,69.04,69.17,18200.0,47.0226,47.1929,47.0158,47.1043,18200.0
2007-09-10 09:40:00,69.19,69.26,69.02,69.26,13500.0,47.1179,47.1656,47.0022,47.1656,13500.0
2007-09-10 09:50:00,69.25,69.25,69.06,69.11,30800.0,47.1588,47.1588,47.0294,47.0635,30800.0
2007-09-10 10:00:00,69.06,69.11,68.91,69.11,26700.0,47.0294,47.0635,46.9273,47.0635,26700.0
2007-09-10 10:10:00,69.11,69.11,68.66,68.82,26200.0,47.0635,47.0635,46.757,46.866,26200.0
2007-09-10 10:20:00,68.8,68.91,68.53,68.55,28200.0,46.8524,46.9273,46.6685,46.6821,28200.0
2007-09-10 10:30:00,68.54,68.8,68.53,68.56,21400.0,46.6753,46.8524,46.6685,46.6889,21400.0
2007-09-10 10:40:00,68.58,68.59,68.1,68.21,24600.0,46.7025,46.7094,46.3757,46.4506,24600.0
2007-09-10 10:50:00,68.18,68.28,67.83,68.02,46000.0,46.4301,46.4982,46.1918,46.3212,46000.0
2007-09-10 11:00:00,67.99,68.02,67.59,67.61,52800.0,46.3008,46.3212,46.0284,46.042,52800.0
2007-09-10 11:10:00,67.6,67.61,66.74,67.21,33500.0,46.0352,46.042,45.4495,45.7696,33500.0
2007-09-10 11:20:00,67.24,67.55,67.24,67.44,22100.0,45.79,46.0011,45.79,45.9262,22100.0
2007-09-10 11:30:00,67.43,67.58,67.27,67.55,18900.0,45.9194,46.0215,45.8104,46.0011,18900.0
2007-09-10 11:40:00,67.58,67.78,67.58,67.75,18700.0,46.0215,46.1577,46.0215,46.1373,18700.0
2007-09-10 11:50:00,67.76,67.83,67.71,67.8,13100.0,46.1441,46.1918,46.1101,46.1714,13100.0
2007-09-10 12:00:00,67.81,67.86,67.72,67.77,14700.0,46.1782,46.2122,46.1169,46.1509,14700.0
2007-09-10 12:10:00,67.81,67.81,67.66,67.79,14700.0,46.1782,46.1782,46.076,46.1646,14700.0
2007-09-10 12:20:00,67.79,68.13,67.79,68.04,12800.0,46.1646,46.3961,46.1646,46.3348,12800.0
2007-09-10 12:30:00,68.04,68.09,67.84,67.84,12400.0,46.3348,46.3689,46.1986,46.1986,12400.0
2007-09-10 12:40:00,67.85,67.9,67.78,67.85,9100.0,46.2054,46.2395,46.1577,46.2054,9100.0
2007-09-10 12:50:00,67.82,67.95,67.78,67.9,7500.0,46.185,46.2735,46.1577,46.2395,7500.0
2007-09-10 13:00:00,67.9,67.9,67.8,67.88,11800.0,46.2395,46.2395,46.1714,46.2258,11800.0
2007-09-10 13:10:00,67.9,68.1,67.81,68.1,14900.0,46.2395,46.3757,46.1782,46.3757,14900.0
2007-09-10 13:20:00,68.1,68.17,68.07,68.15,10400.0,46.3757,46.4233,46.3552,46.4097,10400.0
2007-09-10 13:30:00,68.15,68.28,68.06,68.17,18800.0,46.4097,46.4982,46.3484,46.4233,18800.0
2007-09-10 13:40:00,68.16,68.2,68.06,68.08,8600.0,46.4165,46.4438,46.3484,46.362,8600.0
2007-09-10 13:50:00,68.06,68.09,67.94,68.0,10500.0,46.3484,46.3689,46.2667,46.3076,10500.0
2007-09-10 14:00:00,68.02,68.03,67.82,67.86,15000.0,46.3212,46.328,46.185,46.2122,15000.0
2007-09-10 14:10:00,67.85,68.06,67.85,67.99,17700.0,46.2054,46.3484,46.2054,46.3008,17700.0
2007-09-10 14:20:00,67.98,68.28,67.95,68.25,19400.0,46.2939,46.4982,46.2735,46.4778,19400.0
2007-09-10 14:30:00,68.24,68.36,68.16,68.24,32500.0,46.471,46.5527,46.4165,46.471,32500.0
2007-09-10 14:40:00,68.22,68.22,68.08,68.1,23500.0,46.4574,46.4574,46.362,46.3757,23500.0
2007-09-10 14:50:00,68.13,68.28,67.97,68.28,21900.0,46.3961,46.4982,46.2871,46.4982,21900.0
2007-09-10 15:00:00,68.28,68.5,68.1,68.49,38900.0,46.4982,46.6481,46.3757,46.6413,38900.0
2007-09-10 15:10:00,68.49,68.53,68.4,68.42,37900.0,46.6413,46.6685,46.58,46.5936,37900.0
2007-09-10 15:20:00,68.43,68.56,68.36,68.36,43000.0,46.6004,46.6889,46.5527,46.5527,43000.0
2007-09-10 15:30:00,68.36,68.44,68.31,68.32,48400.0,46.5527,46.6072,46.5187,46.5255,48400.0
2007-09-10 15:40:00,68.32,68.32,67.95,67.97,77800.0,46.5255,46.5255,46.2735,46.2871,77800.0
2007-09-10 15:50:00,68.0,68.0,67.81,67.82,64700.0,46.3076,46.3076,46.1782,46.185,64700.0
2007-09-11 09:30:00,67.9,68.04,67.52,67.61,63000.0,46.2395,46.3348,45.9807,46.042,63000.0
2007-09-11 09:40:00,67.62,67.85,67.54,67.84,40000.0,46.0488,46.2054,45.9943,46.1986,40000.0
2007-09-11 09:50:00,67.84,68.1,67.75,68.06,24500.0,46.1986,46.3757,46.1373,46.3484,24500.0
2007-09-11 10:00:00,68.03,68.32,67.95,68.3,29300.0,46.328,46.5255,46.2735,46.5119,29300.0
2007-09-11 10:10:00,68.3,68.48,68.28,68.32,33000.0,46.5119,46.6344,46.4982,46.5255,33000.0
2007-09-11 10:20:00,68.35,68.49,68.24,68.45,27100.0,46.5459,46.6413,46.471,46.614,27100.0
2007-09-11 10:30:00,68.47,68.56,68.38,68.39,32700.0,46.6276,46.6889,46.5663,46.5732,32700.0
2007-09-11 10:40:00,68.41,68.43,68.09,68.12,20300.0,46.5868,46.6004,46.3689,46.3893,20300.0
2007-09-11 10:50:00,68.17,68.34,68.14,68.29,18500.0,46.4233,46.5391,46.4029,46.5051,18500.0
2007-09-11 11:00:00,68.23,68.25,68.04,68.11,19300.0,46.4642,46.4778,46.3348,46.3825,19300.0
2007-09-11 11:10:00,68.11,68.26,68.09,68.21,21800.0,46.3825,46.4846,46.3689,46.4506,21800.0
2007-09-11 11:20:00,68.25,68.4,68.17,68.24,16100.0,46.4778,46.58,46.4233,46.471,16100.0
2007-09-11 11:30:00,68.24,68.28,67.92,67.95,25500.0,46.471,46.4982,46.2531,46.2735,25500.0
2007-09-11 11:40:00,67.95,68.1,67.94,68.05,18800.0,46.2735,46.3757,46.2667,46.3416,18800.0
2007-09-11 11:50:00,68.05,68.24,67.96,68.21,41500.0,46.3416,46.471,46.2803,46.4506,41500.0
2007-09-11 12:00:00,68.23,68.28,68.13,68.2,18500.0,46.4642,46.4982,46.3961,46.4438,18500.0
2007-09-11 12:10:00,68.22,68.37,68.22,68.34,10800.0,46.4574,46.5595,46.4574,46.5391,10800.0
2007-09-11 12:20:00,68.34,68.43,68.33,68.39,8300.0,46.5391,46.6004,46.5323,46.5732,8300.0
2007-09-11 12:30:00,68.37,68.69,68.31,68.64,36100.0,46.5595,46.7774,46.5187,46.7434,36100.0
2007-09-11 12:40:00,68.61,68.85,68.59,68.67,33300.0,46.723,46.8864,46.7094,46.7638,33300.0
2007-09-11 12:50:00,68.69,68.74,68.58,68.7,11400.0,46.7774,46.8115,46.7025,46.7843,11400.0
2007-09-11 13:00:00,68.7,68.8,68.65,68.69,13300.0,46.7843,46.8524,46.7502,46.7774,13300.0
2007-09-11 13:10:00,68.69,68.7,68.51,68.51,16700.0,46.7774,46.7843,46.6549,46.6549,16700.0
2007-09-11 13:20:00,68.49,68.86,68.49,68.86,16200.0,46.6413,46.8932,46.6413,46.8932,16200.0
2007-09-11 13:30:00,68.83,68.87,68.68,68.74,16600.0,46.8728,46.9,46.7706,46.8115,16600.0
2007-09-11 13:40:00,68.72,69.02,68.69,68.9,28900.0,46.7979,47.0022,46.7774,46.9205,28900.0
2007-09-11 13:50:00,68.88,69.0,68.85,68.94,17400.0,46.9068,46.9886,46.8864,46.9477,17400.0
2007-09-11 14:00:00,68.94,69.3,68.93,69.3,29500.0,46.9477,47.1929,46.9409,47.1929,29500.0
2007-09-11 14:10:00,69.29,69.34,69.17,69.24,30200.0,47.186,47.2201,47.1043,47.152,30200.0
2007-09-11 14:20:00,69.25,69.39,69.19,69.34,28700.0,47.1588,47.2541,47.1179,47.2201,28700.0
2007-09-11 14:30:00,69.34,69.38,69.16,69.26,46900.0,47.2201,47.2473,47.0975,47.1656,46900.0
2007-09-11 14:40:00,69.27,69.32,69.16,69.19,39300.0,47.1724,47.2065,47.0975,47.1179,39300.0
2007-09-11 14:50:00,69.2,69.4,69.15,69.33,57700.0,47.1248,47.261,47.0907,47.2133,57700.0
2007-09-11 15:00:00,69.32,69.53,69.28,69.43,41400.0,47.2065,47.3495,47.1792,47.2814,41400.0
2007-09-11 15:10:00,69.44,69.76,69.42,69.68,41300.0,47.2882,47.5061,47.2746,47.4516,41300.0
2007-09-11 15:20:00,69.69,69.69,69.53,69.61,30000.0,47.4584,47.4584,47.3495,47.404,30000.0
2007-09-11 15:30:00,69.59,69.71,69.28,69.4,65600.0,47.3903,47.4721,47.1792,47.261,65600.0
2007-09-11 15:40:00,69.36,69.37,68.94,69.09,73600.0,47.2337,47.2405,46.9477,47.0498,73600.0
2007-09-11 15:50:00,69.09,69.35,69.02,69.29,86000.0,47.0498,47.2269,47.0022,47.186,86000.0
2007-09-12 09:30:00,69.3,69.75,69.26,69.32,39100.0,47.1929,47.4993,47.1656,47.2065,39100.0
2007-09-12 09:40:00,69.33,69.55,69.13,69.14,56800.0,47.2133,47.3631,47.0771,47.0839,56800.0
2007-09-12 09:50:00,69.14,69.25,68.8,68.8,45700.0,47.0839,47.1588,46.8524,46.8524,45700.0
2007-09-12 10:00:00,68.78,68.81,68.54,68.59,43300.0,46.8387,46.8592,46.6753,46.7094,43300.0
2007-09-12 10:10:00,68.59,68.7,68.5,68.68,33500.0,46.7094,46.7843,46.6481,46.7706,33500.0
2007-09-12 10:20:00,68.68,69.16,68.68,69.14,23700.0,46.7706,47.0975,46.7706,47.0839,23700.0
2007-09-12 10:30:00,69.11,69.18,69.0,69.04,40200.0,47.0635,47.1111,46.9886,47.0158,40200.0
2007-09-12 10:40:00,69.07,69.13,68.79,68.82,34500.0,47.0362,47.0771,46.8455,46.866,34500.0
2007-09-12 10:50:00,68.83,68.84,68.61,68.63,22800.0,46.8728,46.8796,46.723,46.7366,22800.0
2007-09-12 11:00:00,68.66,68.96,68.64,68.96,26700.0,46.757,46.9613,46.7434,46.9613,26700.0
2007-09-12 11:10:00,68.99,69.24,68.99,69.17,32000.0,46.9817,47.152,46.9817,47.1043,32000.0
2007-09-12 11:20:00,69.17,69.23,68.9,68.93,33200.0,47.1043,47.1452,46.9205,46.9409,33200.0
2007-09-12 11:30:00,68.96,69.09,68.95,69.04,20600.0,46.9613,47.0498,46.9545,47.0158,20600.0
2007-09-12 11:40:00,69.05,69.15,69.01,69.13,14300.0,47.0226,47.0907,46.9954,47.0771,14300.0
2007-09-12 11:50:00,69.13,69.34,69.13,69.29,22400.0,47.0771,47.2201,47.0771,47.186,22400.0
2007-09-12 12:00:00,69.28,69.44,69.26,69.42,14800.0,47.1792,47.2882,47.1656,47.2746,14800.0
2007-09-12 12:10:00,69.42,69.54,69.39,69.42,25100.0,47.2746,47.3563,47.2541,47.2746,25100.0
2007-09-12 12:20:00,69.41,69.41,69.13,69.15,30200.0,47.2678,47.2678,47.0771,47.0907,30200.0
2007-09-12 12:30:00,69.16,69.32,69.15,69.32,12000.0,47.0975,47.2065,47.0907,47.2065,12000.0
2007-09-12 12:40:00,69.31,69.32,69.17,69.27,16700.0,47.1997,47.2065,47.1043,47.1724,16700.0
2007-09-12 12:50:00,69.27,69.29,69.11,69.13,9300.0,47.1724,47.186,47.0635,47.0771,9300.0
2007-09-12 13:00:00,69.12,69.17,68.71,68.8,22300.0,47.0703,47.1043,46.7911,46.8524,22300.0
2007-09-12 13:10:00,68.79,68.97,68.78,68.8,14600.0,46.8455,46.9681,46.8387,46.8524,14600.0
2007-09-12 13:20:00,68.79,68.81,68.72,68.74,7900.0,46.8455,46.8592,46.7979,46.8115,7900.0
2007-09-12 13:30:00,68.75,68.9,68.69,68.9,13400.0,46.8183,46.9205,46.7774,46.9205,13400.0
2007-09-12 13:40:00,68.89,69.05,68.82,69.05,12900.0,46.9136,47.0226,46.866,47.0226,12900.0
2007-09-12 13:50:00,69.04,69.17,69.02,69.06,15800.0,47.0158,47.1043,47.0022,47.0294,15800.0
2007-09-12 14:00:00,69.05,69.2,69.01,69.2,19300.0,47.0226,47.1248,46.9954,47.1248,19300.0
2007-09-12 14:10:00,69.25,69.32,69.17,69.26,13600.0,47.1588,47.2065,47.1043,47.1656,13600.0
2007-09-12 14:20:00,69.26,69.32,69.12,69.14,15500.0,47.1656,47.2065,47.0703,47.0839,15500.0
2007-09-12 14:30:00,69.13,69.2,68.94,68.95,21700.0,47.0771,47.1248,46.9477,46.9545,21700.0
2007-09-12 14:40:00,68.97,69.08,68.91,69.01,21300.0,46.9681,47.043,46.9273,46.9954,21300.0
2007-09-12 14:50:00,69.06,69.19,68.99,69.19,15400.0,47.0294,47.1179,46.9817,47.1179,15400.0
2007-09-12 15:00:00,69.18,69.21,68.98,68.99,20200.0,47.1111,47.1316,46.9749,46.9817,20200.0
2007-09-12 15:10:00,68.97,69.04,68.79,68.84,26400.0,46.9681,47.0158,46.8455,46.8796,26400.0
2007-09-12 15:20:00,68.85,68.88,68.65,68.65,33400.0,46.8864,46.9068,46.7502,46.7502,33400.0
2007-09-12 15:30:00,68.65,68.71,68.56,68.65,31000.0,46.7502,46.7911,46.6889,46.7502,31000.0
2007-09-12 15:40:00,68.68,68.84,68.66,68.82,39500.0,46.7706,46.8796,46.757,46.866,39500.0
2007-09-12 15:50:00,68.81,68.95,68.69,68.81,107900.0,46.8592,46.9545,46.7774,46.8592,107900.0
2007-09-13 09:30:00,69.4,69.51,69.2,69.28,16000.0,47.261,47.3359,47.1248,47.1792,16000.0
2007-09-13 09:40:00,69.29,69.51,68.99,69.0,23800.0,47.186,47.3359,46.9817,46.9886,23800.0
2007-09-13 09:50:00,68.95,69.46,68.93,69.36,29100.0,46.9545,47.3018,46.9409,47.2337,29100.0
2007-09-13 10:00:00,69.36,69.64,69.3,69.56,29900.0,47.2337,47.4244,47.1929,47.3699,29900.0
2007-09-13 10:10:00,69.56,69.67,69.5,69.61,25400.0,47.3699,47.4448,47.3291,47.404,25400.0
2007-09-13 10:20:00,69.63,69.68,69.5,69.5,16700.0,47.4176,47.4516,47.3291,47.3291,16700.0
2007-09-13 10:30:00,69.5,69.69,69.41,69.5,16200.0,47.3291,47.4584,47.2678,47.3291,16200.0
2007-09-13 10:40:00,69.5,69.51,69.35,69.36,15300.0,47.3291,47.3359,47.2269,47.2337,15300.0
2007-09-13 10:50:00,69.36,69.47,69.34,69.41,16500.0,47.2337,47.3086,47.2201,47.2678,16500.0
2007-09-13 11:00:00,69.39,69.43,69.11,69.33,37900.0,47.2541,47.2814,47.0635,47.2133,37900.0
2007-09-13 11:10:00,69.33,69.37,69.29,69.29,9000.0,47.2133,47.2405,47.186,47.186,9000.0
2007-09-13 11:20:00,69.28,69.43,69.28,69.3,12300.0,47.1792,47.2814,47.1792,47.1929,12300.0
2007-09-13 11:30:00,69.29,69.3,69.0,69.03,14400.0,47.186,47.1929,46.9886,47.009,14400.0
2007-09-13 11:40:00,69.0,69.03,68.9,68.9,14300.0,46.9886,47.009,46.9205,46.9205,14300.0
2007-09-13 11:50:00,68.89,69.02,68.85,69.0,18400.0,46.9136,47.0022,46.8864,46.9886,18400.0
2007-09-13 12:00:00,69.0,69.0,68.86,68.89,13500.0,46.9886,46.9886,46.8932,46.9136,13500.0
2007-09-13 12:10:00,68.88,68.91,68.86,68.9,10700.0,46.9068,46.9273,46.8932,46.9205,10700.0
2007-09-13 12:20:00,68.93,69.1,68.93,68.96,14700.0,46.9409,47.0567,46.9409,46.9613,14700.0
2007-09-13 12:30:00,68.94,69.0,68.83,68.96,13800.0,46.9477,46.9886,46.8728,46.9613,13800.0
2007-09-13 12:40:00,68.97,68.99,68.89,68.89,7700.0,46.9681,46.9817,46.9136,46.9136,7700.0
2007-09-13 12:50:00,68.91,68.95,68.89,68.94,9500.0,46.9273,46.9545,46.9136,46.9477,9500.0
2007-09-13 13:00:00,68.94,68.96,68.89,68.92,26300.0,46.9477,46.9613,46.9136,46.9341,26300.0
2007-09-13 13:10:00,68.94,68.95,68.9,68.94,15200.0,46.9477,46.9545,46.9205,46.9477,15200.0
2007-09-13 13:20:00,68.95,69.08,68.92,69.08,24200.0,46.9545,47.043,46.9341,47.043,24200.0
2007-09-13 13:30:00,69.06,69.24,69.06,69.16,10900.0,47.0294,47.152,47.0294,47.0975,10900.0
2007-09-13 13:40:00,69.18,69.26,69.17,69.24,7100.0,47.1111,47.1656,47.1043,47.152,7100.0
2007-09-13 13:50:00,69.24,69.24,68.96,68.99,12900.0,47.152,47.152,46.9613,46.9817,12900.0
2007-09-13 14:00:00,69.0,69.05,68.98,68.99,13400.0,46.9886,47.0226,46.9749,46.9817,13400.0
2007-09-13 14:10:00,69.0,69.09,68.85,68.92,32700.0,46.9886,47.0498,46.8864,46.9341,32700.0
2007-09-13 14:20:00,68.89,69.03,68.8,68.83,23000.0,46.9136,47.009,46.8524,46.8728,23000.0
2007-09-13 14:30:00,68.83,69.0,68.79,68.88,11100.0,46.8728,46.9886,46.8455,46.9068,11100.0
2007-09-13 14:40:00,68.91,69.0,68.81,68.81,11600.0,46.9273,46.9886,46.8592,46.8592,11600.0
2007-09-13 14:50:00,68.83,68.86,68.71,68.85,17200.0,46.8728,46.8932,46.7911,46.8864,17200.0
2007-09-13 15:00:00,68.88,69.0,68.74,68.74,23600.0,46.9068,46.9886,46.8115,46.8115,23600.0
2007-09-13 15:10:00,68.79,68.79,68.53,68.54,19700.0,46.8455,46.8455,46.6685,46.6753,19700.0
2007-09-13 15:20:00,68.53,68.75,68.51,68.6,24700.0,46.6685,46.8183,46.6549,46.7162,24700.0
2007-09-13 15:30:00,68.63,68.83,68.63,68.76,28600.0,46.7366,46.8728,46.7366,46.8251,28600.0
2007-09-13 15:40:00,68.79,68.82,68.4,68.46,31100.0,46.8455,46.866,46.58,46.6208,31100.0
2007-09-13 15:50:00,68.43,68.6,68.41,68.6,49500.0,46.6004,46.7162,46.5868,46.7162,49500.0
2007-09-14 09:30:00,68.1,68.73,68.01,68.49,31100.0,46.3757,46.8047,46.3144,46.6413,31100.0
2007-09-14 09:40:00,68.46,68.65,68.17,68.17,23000.0,46.6208,46.7502,46.4233,46.4233,23000.0
2007-09-14 09:50:00,68.17,68.43,68.17,68.21,19800.0,46.4233,46.6004,46.4233,46.4506,19800.0
2007-09-14 10:00:00,68.25,68.62,68.25,68.48,42700.0,46.4778,46.7298,46.4778,46.6344,42700.0
2007-09-14 10:10:00,68.45,68.56,68.41,68.51,11600.0,46.614,46.6889,46.5868,46.6549,11600.0
2007-09-14 10:20:00,68.5,68.62,68.31,68.43,19100.0,46.6481,46.7298,46.5187,46.6004,19100.0
2007-09-14 10:30:00,68.44,68.56,68.39,68.48,21500.0,46.6072,46.6889,46.5732,46.6344,21500.0
2007-09-14 10:40:00,68.48,68.5,68.3,68.38,19300.0,46.6344,46.6481,46.5119,46.5663,19300.0
2007-09-14 10:50:00,68.37,68.37,68.01,68.13,57800.0,46.5595,46.5595,46.3144,46.3961,57800.0
2007-09-14 11:00:00,68.09,68.09,67.89,67.92,36700.0,46.3689,46.3689,46.2327,46.2531,36700.0
2007-09-14 11:10:00,67.89,68.11,67.86,68.11,12700.0,46.2327,46.3825,46.2122,46.3825,12700.0
2007-09-14 11:20:00,68.12,68.12,67.9,67.99,19000.0,46.3893,46.3893,46.2395,46.3008,19000.0
2007-09-14 11:30:00,67.98,68.12,67.97,68.03,8400.0,46.2939,46.3893,46.2871,46.328,8400.0
2007-09-14 11:40:00,68.03,68.33,68.03,68.3,8500.0,46.328,46.5323,46.328,46.5119,8500.0
2007-09-14 11:50:00,68.29,68.52,68.27,68.39,9700.0,46.5051,46.6617,46.4914,46.5732,9700.0
2007-09-14 12:00:00,68.4,68.48,68.3,68.43,17500.0,46.58,46.6344,46.5119,46.6004,17500.0
2007-09-14 12:10:00,68.45,68.45,68.28,68.28,7400.0,46.614,46.614,46.4982,46.4982,7400.0
2007-09-14 12:20:00,68.28,68.4,68.25,68.32,9700.0,46.4982,46.58,46.4778,46.5255,9700.0
2007-09-14 12:30:00,68.33,68.4,68.32,68.37,7100.0,46.5323,46.58,46.5255,46.5595,7100.0
2007-09-14 12:40:00,68.36,68.41,68.19,68.19,9600.0,46.5527,46.5868,46.437,46.437,9600.0
2007-09-14 12:50:00,68.2,68.24,68.07,68.07,14200.0,46.4438,46.471,46.3552,46.3552,14200.0
2007-09-14 13:00:00,68.08,68.12,67.89,67.97,47200.0,46.362,46.3893,46.2327,46.2871,47200.0
2007-09-14 13:10:00,67.97,68.2,67.97,68.11,12000.0,46.2871,46.4438,46.2871,46.3825,12000.0
2007-09-14 13:20:00,68.11,68.25,68.1,68.24,6900.0,46.3825,46.4778,46.3757,46.471,6900.0
2007-09-14 13:30:00,68.25,68.38,68.22,68.31,15500.0,46.4778,46.5663,46.4574,46.5187,15500.0
2007-09-14 13:40:00,68.35,68.49,68.35,68.4,22000.0,46.5459,46.6413,46.5459,46.58,22000.0
2007-09-14 13:50:00,68.4,68.47,68.34,68.44,31100.0,46.58,46.6276,46.5391,46.6072,31100.0
2007-09-14 14:00:00,68.45,68.45,68.31,68.37,19900.0,46.614,46.614,46.5187,46.5595,19900.0
2007-09-14 14:10:00,68.37,68.56,68.37,68.49,27900.0,46.5595,46.6889,46.5595,46.6413,27900.0
2007-09-14 14:20:00,68.49,68.52,68.38,68.41,29100.0,46.6413,46.6617,46.5663,46.5868,29100.0
2007-09-14 14:30:00,68.45,68.58,68.32,68.4,28100.0,46.614,46.7025,46.5255,46.58,28100.0
2007-09-14 14:40:00,68.37,68.46,68.35,68.4,25000.0,46.5595,46.6208,46.5459,46.58,25000.0
2007-09-14 14:50:00,68.4,68.47,68.24,68.44,31600.0,46.58,46.6276,46.471,46.6072,31600.0
2007-09-14 15:00:00,68.43,68.56,68.43,68.5,19100.0,46.6004,46.6889,46.6004,46.6481,19100.0
2007-09-14 15:10:00,68.5,68.51,68.42,68.42,12600.0,46.6481,46.6549,46.5936,46.5936,12600.0
2007-09-14 15:20:00,68.42,68.47,68.34,68.37,21200.0,46.5936,46.6276,46.5391,46.5595,21200.0
2007-09-14 15:30:00,68.37,68.41,68.33,68.41,22800.0,46.5595,46.5868,46.5323,46.5868,22800.0
2007-09-14 15:40:00,68.41,68.59,68.41,68.53,29000.0,46.5868,46.7094,46.5868,46.6685,29000.0
2007-09-14 15:50:00,68.53,68.56,68.33,68.42,44600.0,46.6685,46.6889,46.5323,46.5936,44600.0
2007-09-17 09:30:00,68.3,68.75,68.3,68.7,12900.0,46.5119,46.8183,46.5119,46.7843,12900.0
2007-09-17 09:40:00,68.74,68.77,68.32,68.46,12900.0,46.8115,46.8319,46.5255,46.6208,12900.0
2007-09-17 09:50:00,68.46,68.5,68.25,68.5,30200.0,46.6208,46.6481,46.4778,46.6481,30200.0
2007-09-17 10:00:00,68.5,68.67,68.4,68.57,25600.0,46.6481,46.7638,46.58,46.6957,25600.0
2007-09-17 10:10:00,68.57,69.01,68.54,68.97,26400.0,46.6957,46.9954,46.6753,46.9681,26400.0
2007-09-17 10:20:00,68.98,69.07,68.93,68.95,16300.0,46.9749,47.0362,46.9409,46.9545,16300.0
2007-09-17 10:30:00,68.95,69.03,68.9,69.03,24700.0,46.9545,47.009,46.9205,47.009,24700.0
2007-09-17 10:40:00,69.03,69.09,68.88,68.94,13900.0,47.009,47.0498,46.9068,46.9477,13900.0
2007-09-17 10:50:00,68.91,68.91,68.71,68.85,17700.0,46.9273,46.9273,46.7911,46.8864,17700.0
2007-09-17 11:00:00,68.88,68.92,68.73,68.75,28300.0,46.9068,46.9341,46.8047,46.8183,28300.0
2007-09-17 11:10:00,68.75,68.78,68.0,68.7,19300.0,46.8183,46.8387,46.3076,46.7843,19300.0
2007-09-17 11:20:00,68.72,68.73,68.52,68.53,14200.0,46.7979,46.8047,46.6617,46.6685,14200.0
2007-09-17 11:30:00,68.52,68.57,68.32,68.32,27100.0,46.6617,46.6957,46.5255,46.5255,27100.0
2007-09-17 11:40:00,68.34,68.57,68.32,68.57,25700.0,46.5391,46.6957,46.5255,46.6957,25700.0
2007-09-17 11:50:00,68.5,68.65,68.47,68.63,26800.0,46.6481,46.7502,46.6276,46.7366,26800.0
2007-09-17 12:00:00,68.63,68.69,68.46,68.6,18200.0,46.7366,46.7774,46.6208,46.7162,18200.0
2007-09-17 12:10:00,68.6,68.6,68.52,68.52,11700.0,46.7162,46.7162,46.6617,46.6617,11700.0
2007-09-17 12:20:00,68.52,68.52,68.43,68.44,12400.0,46.6617,46.6617,46.6004,46.6072,12400.0
2007-09-17 12:30:00,68.46,68.5,68.43,68.48,10300.0,46.6208,46.6481,46.6004,46.6344,10300.0
2007-09-17 12:40:00,68.49,68.54,68.39,68.51,14000.0,46.6413,46.6753,46.5732,46.6549,14000.0
2007-09-17 12:50:00,68.46,68.5,68.37,68.49,9400.0,46.6208,46.6481,46.5595,46.6413,9400.0
2007-09-17 13:00:00,68.49,68.54,68.42,68.42,16800.0,46.6413,46.6753,46.5936,46.5936,16800.0
2007-09-17 13:10:00,68.45,68.61,68.44,68.57,9700.0,46.614,46.723,46.6072,46.6957,9700.0
2007-09-17 13:20:00,68.57,68.64,68.56,68.63,7100.0,46.6957,46.7434,46.6889,46.7366,7100.0
2007-09-17 13:30:00,68.64,68.64,68.57,68.57,19900.0,46.7434,46.7434,46.6957,46.6957,19900.0
2007-09-17 13:40:00,68.57,68.6,68.52,68.58,19400.0,46.6957,46.7162,46.6617,46.7025,19400.0
2007-09-17 13:50:00,68.56,68.59,68.32,68.32,23900.0,46.6889,46.7094,46.5255,46.5255,23900.0
2007-09-17 14:00:00,68.31,68.42,68.21,68.21,23000.0,46.5187,46.5936,46.4506,46.4506,23000.0
2007-09-17 14:10:00,68.21,68.3,68.2,68.22,16800.0,46.4506,46.5119,46.4438,46.4574,16800.0
2007-09-17 14:20:00,68.23,68.39,68.13,68.37,26200.0,46.4642,46.5732,46.3961,46.5595,26200.0
2007-09-17 14:30:00,68.36,68.5,68.36,68.45,13600.0,46.5527,46.6481,46.5527,46.614,13600.0
2007-09-17 14:40:00,68.42,68.46,68.25,68.3,22700.0,46.5936,46.6208,46.4778,46.5119,22700.0
2007-09-17 14:50:00,68.28,68.33,68.22,68.28,21600.0,46.4982,46.5323,46.4574,46.4982,21600.0
2007-09-17 15:00:00,68.28,68.36,68.24,68.31,16700.0,46.4982,46.5527,46.471,46.5187,16700.0
2007-09-17 15:10:00,68.32,68.47,68.32,68.44,35000.0,46.5255,46.6276,46.5255,46.6072,35000.0
2007-09-17 15:20:00,68.46,68.47,68.3,68.38,30700.0,46.6208,46.6276,46.5119,46.5663,30700.0
2007-09-17 15:30:00,68.38,68.4,68.32,68.33,51500.0,46.5663,46.58,46.5255,46.5323,51500.0
2007-09-17 15:40:00,68.33,68.34,68.08,68.15,63300.0,46.5323,46.5391,46.362,46.4097,63300.0
2007-09-17 15:50:00,68.16,68.25,68.12,68.14,64400.0,46.4165,46.4778,46.3893,46.4029,64400.0
2007-09-18 09:30:00,68.55,68.94,68.44,68.82,29500.0,46.6821,46.9477,46.6072,46.866,29500.0
2007-09-18 09:40:00,68.84,68.96,68.59,68.59,26200.0,46.8796,46.9613,46.7094,46.7094,26200.0
2007-09-18 09:50:00,68.58,68.96,68.56,68.93,22000.0,46.7025,46.9613,46.6889,46.9409,22000.0
2007-09-18 10:00:00,68.93,69.31,68.93,69.29,21300.0,46.9409,47.1997,46.9409,47.186,21300.0
2007-09-18 10:10:00,69.29,69.31,69.26,69.29,13300.0,47.186,47.1997,47.1656,47.186,13300.0
2007-09-18 10:20:00,69.31,69.33,69.26,69.3,18400.0,47.1997,47.2133,47.1656,47.1929,18400.0
2007-09-18 10:30:00,69.3,69.34,69.18,69.21,19700.0,47.1929,47.2201,47.1111,47.1316,19700.0
2007-09-18 10:40:00,69.22,69.3,69.22,69.23,11300.0,47.1384,47.1929,47.1384,47.1452,11300.0
2007-09-18 10:50:00,69.23,69.35,69.12,69.31,23700.0,47.1452,47.2269,47.0703,47.1997,23700.0
2007-09-18 11:00:00,69.31,69.31,69.11,69.17,27400.0,47.1997,47.1997,47.0635,47.1043,27400.0
2007-09-18 11:10:00,69.21,69.31,69.13,69.17,13000.0,47.1316,47.1997,47.0771,47.1043,13000.0
2007-09-18 11:20:00,69.15,69.23,69.13,69.17,6700.0,47.0907,47.1452,47.0771,47.1043,6700.0
2007-09-18 11:30:00,69.14,69.32,69.13,69.19,18500.0,47.0839,47.2065,47.0771,47.1179,18500.0
2007-09-18 11:40:00,69.16,69.33,69.16,69.27,6400.0,47.0975,47.2133,47.0975,47.1724,6400.0
2007-09-18 11:50:00,69.31,69.34,69.22,69.25,5900.0,47.1997,47.2201,47.1384,47.1588,5900.0
2007-09-18 12:00:00,69.25,69.29,69.21,69.23,9600.0,47.1588,47.186,47.1316,47.1452,9600.0
2007-09-18 12:10:00,69.22,69.25,69.21,69.22,7200.0,47.1384,47.1588,47.1316,47.1384,7200.0
2007-09-18 12:20:00,69.23,69.26,69.21,69.26,5700.0,47.1452,47.1656,47.1316,47.1656,5700.0
2007-09-18 12:30:00,69.26,69.28,69.21,69.28,13400.0,47.1656,47.1792,47.1316,47.1792,13400.0
2007-09-18 12:40:00,69.28,69.28,69.21,69.28,5600.0,47.1792,47.1792,47.1316,47.1792,5600.0
2007-09-18 12:50:00,69.27,69.38,69.27,69.3,6400.0,47.1724,47.2473,47.1724,47.1929,6400.0
2007-09-18 13:00:00,69.32,69.34,69.25,69.29,8500.0,47.2065,47.2201,47.1588,47.186,8500.0
2007-09-18 13:10:00,69.27,69.3,69.21,69.27,14600.0,47.1724,47.1929,47.1316,47.1724,14600.0
2007-09-18 13:20:00,69.26,69.27,69.14,69.14,11600.0,47.1656,47.1724,47.0839,47.0839,11600.0
2007-09-18 13:30:00,69.14,69.17,69.07,69.09,13800.0,47.0839,47.1043,47.0362,47.0498,13800.0
2007-09-18 13:40:00,69.08,69.1,68.88,68.96,25800.0,47.043,47.0567,46.9068,46.9613,25800.0
2007-09-18 13:50:00,68.98,69.11,68.96,69.09,10900.0,46.9749,47.0635,46.9613,47.0498,10900.0
2007-09-18 14:00:00,69.08,69.12,68.9,68.93,25000.0,47.043,47.0703,46.9205,46.9409,25000.0
2007-09-18 14:10:00,68.91,70.0,68.8,69.85,84300.0,46.9273,47.6696,46.8524,47.5674,84300.0
2007-09-18 14:20:00,69.78,70.17,69.5,69.94,61200.0,47.5197,47.7853,47.3291,47.6287,61200.0
2007-09-18 14:30:00,69.96,70.63,69.95,70.42,51700.0,47.6423,48.0986,47.6355,47.9556,51700.0
2007-09-18 14:40:00,70.41,70.51,70.2,70.24,50400.0,47.9488,48.0169,47.8058,47.833,50400.0
2007-09-18 14:50:00,70.26,70.39,70.2,70.22,26500.0,47.8466,47.9351,47.8058,47.8194,26500.0
2007-09-18 15:00:00,70.22,70.22,69.9,70.17,53700.0,47.8194,47.8194,47.6015,47.7853,53700.0
2007-09-18 15:10:00,70.14,70.53,70.13,70.44,40800.0,47.7649,48.0305,47.7581,47.9692,40800.0
2007-09-18 15:20:00,70.43,70.57,70.32,70.55,68100.0,47.9624,48.0577,47.8875,48.0441,68100.0
2007-09-18 15:30:00,70.57,70.72,70.5,70.64,47500.0,48.0577,48.1599,48.01,48.1054,47500.0
2007-09-18 15:40:00,70.65,71.0,70.63,70.9,138800.0,48.1122,48.3505,48.0986,48.2824,138800.0
2007-09-18 15:50:00,70.9,71.29,70.89,71.14,193300.0,48.2824,48.548,48.2756,48.4459,193300.0
2007-09-19 09:30:00,71.95,72.0,71.63,71.83,45800.0,48.9975,49.0315,48.7796,48.9158,45800.0
2007-09-19 09:40:00,71.86,72.21,71.84,72.15,41100.0,48.9362,49.1745,48.9226,49.1337,41100.0
2007-09-19 09:50:00,72.15,72.64,72.06,72.32,45400.0,49.1337,49.4674,49.0724,49.2495,45400.0
2007-09-19 10:00:00,72.35,72.4,72.03,72.03,36200.0,49.2699,49.3039,49.052,49.052,36200.0
2007-09-19 10:10:00,72.04,72.07,71.55,71.6,44500.0,49.0588,49.0792,48.7251,48.7591,44500.0
2007-09-19 10:20:00,71.59,71.81,71.56,71.81,19300.0,48.7523,48.9021,48.7319,48.9021,19300.0
2007-09-19 10:30:00,71.8,71.8,71.6,71.6,19900.0,48.8953,48.8953,48.7591,48.7591,19900.0
2007-09-19 10:40:00,71.6,71.76,71.59,71.65,23500.0,48.7591,48.8681,48.7523,48.7932,23500.0
2007-09-19 10:50:00,71.66,71.75,71.63,71.7,22100.0,48.8,48.8613,48.7796,48.8272,22100.0
2007-09-19 11:00:00,71.71,71.75,71.66,71.72,20700.0,48.8341,48.8613,48.8,48.8409,20700.0
2007-09-19 11:10:00,71.73,72.09,71.72,71.9,28900.0,48.8477,49.0928,48.8409,48.9634,28900.0
2007-09-19 11:20:00,71.9,71.95,71.87,71.87,10300.0,48.9634,48.9975,48.943,48.943,10300.0
2007-09-19 11:30:00,71.89,71.92,71.63,71.66,17600.0,48.9566,48.9771,48.7796,48.8,17600.0
2007-09-19 11:40:00,71.63,71.66,71.5,71.5,23200.0,48.7796,48.8,48.691,48.691,23200.0
2007-09-19 11:50:00,71.49,71.68,71.4,71.68,53000.0,48.6842,48.8136,48.6229,48.8136,53000.0
2007-09-19 12:00:00,71.68,71.73,71.65,71.71,11200.0,48.8136,48.8477,48.7932,48.8341,11200.0
2007-09-19 12:10:00,71.69,71.71,71.61,71.68,10700.0,48.8204,48.8341,48.766,48.8136,10700.0
2007-09-19 12:20:00,71.68,71.72,71.65,71.69,10700.0,48.8136,48.8409,48.7932,48.8204,10700.0
2007-09-19 12:30:00,71.69,71.71,71.59,71.7,16100.0,48.8204,48.8341,48.7523,48.8272,16100.0
2007-09-19 12:40:00,71.68,71.88,71.68,71.84,16500.0,48.8136,48.9498,48.8136,48.9226,16500.0
2007-09-19 12:50:00,71.83,71.93,71.79,71.86,8800.0,48.9158,48.9839,48.8885,48.9362,8800.0
2007-09-19 13:00:00,71.86,71.86,71.55,71.56,20300.0,48.9362,48.9362,48.7251,48.7319,20300.0
2007-09-19 13:10:00,71.58,71.74,71.55,71.7,16600.0,48.7455,48.8545,48.7251,48.8272,16600.0
2007-09-19 13:20:00,71.7,71.7,71.55,71.61,18500.0,48.8272,48.8272,48.7251,48.766,18500.0
2007-09-19 13:30:00,71.6,71.65,71.55,71.57,24200.0,48.7591,48.7932,48.7251,48.7387,24200.0
2007-09-19 13:40:00,71.59,71.69,71.52,71.62,28100.0,48.7523,48.8204,48.7047,48.7728,28100.0
2007-09-19 13:50:00,71.65,71.75,71.6,71.64,23300.0,48.7932,48.8613,48.7591,48.7864,23300.0
2007-09-19 14:00:00,71.62,71.8,71.55,71.65,50200.0,48.7728,48.8953,48.7251,48.7932,50200.0
2007-09-19 14:10:00,71.64,71.68,71.5,71.63,43600.0,48.7864,48.8136,48.691,48.7796,43600.0
2007-09-19 14:20:00,71.63,71.64,71.33,71.51,31800.0,48.7796,48.7864,48.5753,48.6979,31800.0
2007-09-19 14:30:00,71.51,71.66,71.49,71.57,41800.0,48.6979,48.8,48.6842,48.7387,41800.0
2007-09-19 14:40:00,71.56,71.66,71.44,71.48,24800.0,48.7319,48.8,48.6502,48.6774,24800.0
2007-09-19 14:50:00,71.46,71.61,71.44,71.5,27000.0,48.6638,48.766,48.6502,48.691,27000.0
2007-09-19 15:00:00,71.52,71.65,71.42,71.6,25300.0,48.7047,48.7932,48.6366,48.7591,25300.0
2007-09-19 15:10:00,71.6,71.93,71.53,71.82,22200.0,48.7591,48.9839,48.7115,48.909,22200.0
2007-09-19 15:20:00,71.82,71.88,71.7,71.75,18300.0,48.909,48.9498,48.8272,48.8613,18300.0
2007-09-19 15:30:00,71.71,71.78,71.52,71.61,24600.0,48.8341,48.8817,48.7047,48.766,24600.0
2007-09-19 15:40:00,71.61,71.7,71.52,71.52,36500.0,48.766,48.8272,48.7047,48.7047,36500.0
2007-09-19 15:50:00,71.52,71.68,71.47,71.64,50900.0,48.7047,48.8136,48.6706,48.7864,50900.0
2007-09-20 09:30:00,71.48,71.69,71.33,71.36,23200.0,48.6774,48.8204,48.5753,48.5957,23200.0
2007-09-20 09:40:00,71.37,71.37,70.94,71.0,35500.0,48.6025,48.6025,48.3097,48.3505,35500.0
2007-09-20 09:50:00,71.07,71.15,70.97,71.03,24400.0,48.3982,48.4527,48.3301,48.371,24400.0
2007-09-20 10:00:00,71.04,71.35,70.98,71.34,22600.0,48.3778,48.5889,48.3369,48.5821,22600.0
2007-09-20 10:10:00,71.28,71.34,71.16,71.2,25400.0,48.5412,48.5821,48.4595,48.4867,25400.0
2007-09-20 10:20:00,71.18,71.36,71.16,71.25,24900.0,48.4731,48.5957,48.4595,48.5208,24900.0
2007-09-20 10:30:00,71.24,71.32,71.11,71.23,48900.0,48.514,48.5685,48.4255,48.5072,48900.0
2007-09-20 10:40:00,71.24,71.4,71.22,71.25,14500.0,48.514,48.6229,48.5004,48.5208,14500.0
2007-09-20 10:50:00,71.25,71.29,71.16,71.16,65900.0,48.5208,48.548,48.4595,48.4595,65900.0
2007-09-20 11:00:00,71.11,71.31,71.11,71.27,18100.0,48.4255,48.5617,48.4255,48.5344,18100.0
2007-09-20 11:10:00,71.27,71.31,71.18,71.2,21700.0,48.5344,48.5617,48.4731,48.4867,21700.0
2007-09-20 11:20:00,71.23,71.24,71.04,71.16,22300.0,48.5072,48.514,48.3778,48.4595,22300.0
2007-09-20 11:30:00,71.18,71.23,71.05,71.07,10600.0,48.4731,48.5072,48.3846,48.3982,10600.0
2007-09-20 11:40:00,71.07,71.18,71.04,71.04,10200.0,48.3982,48.4731,48.3778,48.3778,10200.0
2007-09-20 11:50:00,71.04,71.11,71.0,71.07,11500.0,48.3778,48.4255,48.3505,48.3982,11500.0
2007-09-20 12:00:00,71.09,71.17,70.99,71.12,44100.0,48.4118,48.4663,48.3437,48.4323,44100.0
2007-09-20 12:10:00,71.12,71.17,71.04,71.11,10100.0,48.4323,48.4663,48.3778,48.4255,10100.0
2007-09-20 12:20:00,71.09,71.12,70.93,70.98,18700.0,48.4118,48.4323,48.3029,48.3369,18700.0
2007-09-20 12:30:00,70.97,71.03,70.93,70.99,20100.0,48.3301,48.371,48.3029,48.3437,20100.0
2007-09-20 12:40:00,70.96,71.03,70.95,71.03,7300.0,48.3233,48.371,48.3165,48.371,7300.0
2007-09-20 12:50:00,71.02,71.03,70.94,70.97,12100.0,48.3642,48.371,48.3097,48.3301,12100.0
2007-09-20 13:00:00,70.97,71.03,70.93,70.99,28700.0,48.3301,48.371,48.3029,48.3437,28700.0
2007-09-20 13:10:00,71.01,71.05,70.99,71.02,9300.0,48.3574,48.3846,48.3437,48.3642,9300.0
2007-09-20 13:20:00,71.01,71.01,70.84,70.89,11400.0,48.3574,48.3574,48.2416,48.2756,11400.0
2007-09-20 13:30:00,70.94,71.05,70.9,71.04,13300.0,48.3097,48.3846,48.2824,48.3778,13300.0
2007-09-20 13:40:00,71.04,71.11,71.01,71.04,23300.0,48.3778,48.4255,48.3574,48.3778,23300.0
2007-09-20 13:50:00,71.03,71.05,70.9,71.02,34100.0,48.371,48.3846,48.2824,48.3642,34100.0
2007-09-20 14:00:00,70.99,71.06,70.9,70.94,12000.0,48.3437,48.3914,48.2824,48.3097,12000.0
2007-09-20 14:10:00,70.95,71.1,70.9,71.06,10700.0,48.3165,48.4186,48.2824,48.3914,10700.0
2007-09-20 14:20:00,71.07,71.07,70.77,70.84,13200.0,48.3982,48.3982,48.1939,48.2416,13200.0
2007-09-20 14:30:00,70.85,70.93,70.71,70.93,39800.0,48.2484,48.3029,48.1531,48.3029,39800.0
2007-09-20 14:40:00,70.94,71.0,70.72,70.74,15600.0,48.3097,48.3505,48.1599,48.1735,15600.0
2007-09-20 14:50:00,70.7,70.85,70.7,70.74,18700.0,48.1462,48.2484,48.1462,48.1735,18700.0
2007-09-20 15:00:00,70.73,70.75,70.59,70.63,28100.0,48.1667,48.1803,48.0713,48.0986,28100.0
2007-09-20 15:10:00,70.64,70.83,70.58,70.83,36100.0,48.1054,48.2348,48.0645,48.2348,36100.0
2007-09-20 15:20:00,70.82,70.82,70.47,70.47,74600.0,48.228,48.228,47.9896,47.9896,74600.0
2007-09-20 15:30:00,70.48,70.52,70.36,70.45,78700.0,47.9964,48.0237,47.9147,47.976,78700.0
2007-09-20 15:40:00,70.43,70.5,70.28,70.32,92800.0,47.9624,48.01,47.8602,47.8875,92800.0
2007-09-20 15:50:00,70.32,70.33,70.14,70.15,123500.0,47.8875,47.8943,47.7649,47.7717,123500.0
2007-09-21 09:30:00,70.31,70.86,69.69,69.69,417600.0,47.8807,48.2552,47.4584,47.4584,417600.0
2007-09-21 09:40:00,69.69,69.97,69.53,69.68,98100.0,47.4584,47.6491,47.3495,47.4516,98100.0
2007-09-21 09:50:00,69.65,69.65,69.14,69.24,112300.0,47.4312,47.4312,47.0839,47.152,112300.0
2007-09-21 10:00:00,69.24,69.27,69.1,69.17,64000.0,47.152,47.1724,47.0567,47.1043,64000.0
2007-09-21 10:10:00,69.18,69.29,69.14,69.2,65200.0,47.1111,47.186,47.0839,47.1248,65200.0
2007-09-21 10:20:00,69.21,69.21,68.82,68.9,77900.0,47.1316,47.1316,46.866,46.9205,77900.0
2007-09-21 10:30:00,68.9,69.25,68.9,69.24,30000.0,46.9205,47.1588,46.9205,47.152,30000.0
2007-09-21 10:40:00,69.25,69.25,69.2,69.23,42600.0,47.1588,47.1588,47.1248,47.1452,42600.0
2007-09-21 10:50:00,69.22,69.3,69.13,69.22,58800.0,47.1384,47.1929,47.0771,47.1384,58800.0
2007-09-21 11:00:00,69.25,69.53,69.24,69.47,33000.0,47.1588,47.3495,47.152,47.3086,33000.0
2007-09-21 11:10:00,69.47,69.54,69.42,69.53,14700.0,47.3086,47.3563,47.2746,47.3495,14700.0
2007-09-21 11:20:00,69.57,69.98,69.57,69.96,62900.0,47.3767,47.6559,47.3767,47.6423,62900.0
2007-09-21 11:30:00,69.94,69.99,69.85,69.95,24900.0,47.6287,47.6627,47.5674,47.6355,24900.0
2007-09-21 11:40:00,69.95,69.98,69.71,69.73,27600.0,47.6355,47.6559,47.4721,47.4857,27600.0
2007-09-21 11:50:00,69.75,69.87,69.7,69.7,19500.0,47.4993,47.581,47.4653,47.4653,19500.0
2007-09-21 12:00:00,69.74,69.75,69.69,69.74,12200.0,47.4925,47.4993,47.4584,47.4925,12200.0
2007-09-21 12:10:00,69.75,69.75,69.68,69.72,22000.0,47.4993,47.4993,47.4516,47.4789,22000.0
2007-09-21 12:20:00,69.74,69.75,69.7,69.72,20900.0,47.4925,47.4993,47.4653,47.4789,20900.0
2007-09-21 12:30:00,69.72,69.77,69.71,69.75,29500.0,47.4789,47.5129,47.4721,47.4993,29500.0
2007-09-21 12:40:00,69.75,69.76,69.62,69.65,20600.0,47.4993,47.5061,47.4108,47.4312,20600.0
2007-09-21 12:50:00,69.63,69.68,69.46,69.66,34200.0,47.4176,47.4516,47.3018,47.438,34200.0
2007-09-21 13:00:00,69.7,69.75,69.7,69.73,20200.0,47.4653,47.4993,47.4653,47.4857,20200.0
2007-09-21 13:10:00,69.74,69.76,69.73,69.75,14500.0,47.4925,47.5061,47.4857,47.4993,14500.0
2007-09-21 13:20:00,69.77,69.78,69.71,69.75,13400.0,47.5129,47.5197,47.4721,47.4993,13400.0
2007-09-21 13:30:00,69.75,69.75,69.73,69.73,18900.0,47.4993,47.4993,47.4857,47.4857,18900.0
2007-09-21 13:40:00,69.75,69.75,69.73,69.75,18700.0,47.4993,47.4993,47.4857,47.4993,18700.0
2007-09-21 13:50:00,69.74,70.24,69.65,69.71,18500.0,47.4925,47.833,47.4312,47.4721,18500.0
2007-09-21 14:00:00,69.7,69.77,69.69,69.74,23600.0,47.4653,47.5129,47.4584,47.4925,23600.0
2007-09-21 14:10:00,69.73,69.75,69.64,69.7,17500.0,47.4857,47.4993,47.4244,47.4653,17500.0
2007-09-21 14:20:00,69.69,69.75,69.69,69.75,19100.0,47.4584,47.4993,47.4584,47.4993,19100.0
2007-09-21 14:30:00,69.75,69.75,69.7,69.74,32300.0,47.4993,47.4993,47.4653,47.4925,32300.0
2007-09-21 14:40:00,69.71,69.75,69.64,69.73,28000.0,47.4721,47.4993,47.4244,47.4857,28000.0
2007-09-21 14:50:00,69.74,69.81,69.74,69.81,49400.0,47.4925,47.5402,47.4925,47.5402,49400.0
2007-09-21 15:00:00,69.79,70.1,69.79,70.07,79600.0,47.5265,47.7377,47.5265,47.7172,79600.0
2007-09-21 15:10:00,70.06,70.09,70.01,70.02,36500.0,47.7104,47.7308,47.6764,47.6832,36500.0
2007-09-21 15:20:00,70.04,70.07,69.98,70.0,30800.0,47.6968,47.7172,47.6559,47.6696,30800.0
2007-09-21 15:30:00,69.98,70.03,69.89,69.9,35900.0,47.6559,47.69,47.5946,47.6015,35900.0
2007-09-21 15:40:00,69.89,70.05,69.89,69.97,89100.0,47.5946,47.7036,47.5946,47.6491,89100.0
2007-09-21 15:50:00,69.96,70.02,69.87,69.87,158700.0,47.6423,47.6832,47.581,47.581,158700.0
2007-09-24 09:30:00,68.1,69.47,68.1,68.71,167600.0,46.3757,47.3086,46.3757,46.7911,167600.0
2007-09-24 09:40:00,68.71,68.94,68.55,68.78,56200.0,46.7911,46.9477,46.6821,46.8387,56200.0
2007-09-24 09:50:00,68.75,69.0,68.73,68.93,105700.0,46.8183,46.9886,46.8047,46.9409,105700.0
2007-09-24 10:00:00,68.95,69.2,68.74,68.74,98400.0,46.9545,47.1248,46.8115,46.8115,98400.0
2007-09-24 10:10:00,68.75,68.87,68.74,68.79,58900.0,46.8183,46.9,46.8115,46.8455,58900.0
2007-09-24 10:20:00,68.78,68.94,68.75,68.91,67700.0,46.8387,46.9477,46.8183,46.9273,67700.0
2007-09-24 10:30:00,68.89,69.06,68.88,68.92,46900.0,46.9136,47.0294,46.9068,46.9341,46900.0
2007-09-24 10:40:00,68.93,69.01,68.88,68.89,30200.0,46.9409,46.9954,46.9068,46.9136,30200.0
2007-09-24 10:50:00,68.89,68.93,68.82,68.85,32300.0,46.9136,46.9409,46.866,46.8864,32300.0
2007-09-24 11:00:00,68.84,68.86,68.71,68.81,31900.0,46.8796,46.8932,46.7911,46.8592,31900.0
2007-09-24 11:10:00,68.8,68.86,68.75,68.83,23900.0,46.8524,46.8932,46.8183,46.8728,23900.0
2007-09-24 11:20:00,68.84,69.04,68.84,68.9,36800.0,46.8796,47.0158,46.8796,46.9205,36800.0
2007-09-24 11:30:00,68.89,68.96,68.88,68.93,23300.0,46.9136,46.9613,46.9068,46.9409,23300.0
2007-09-24 11:40:00,68.93,68.99,68.88,68.9,28200.0,46.9409,46.9817,46.9068,46.9205,28200.0
2007-09-24 11:50:00,68.89,68.93,68.77,68.77,24800.0,46.9136,46.9409,46.8319,46.8319,24800.0
2007-09-24 12:00:00,68.77,68.93,68.77,68.87,19700.0,46.8319,46.9409,46.8319,46.9,19700.0
2007-09-24 12:10:00,68.85,68.93,68.84,68.88,16500.0,46.8864,46.9409,46.8796,46.9068,16500.0
2007-09-24 12:20:00,68.88,68.89,68.85,68.86,18800.0,46.9068,46.9136,46.8864,46.8932,18800.0
2007-09-24 12:30:00,68.87,68.89,68.79,68.83,23600.0,46.9,46.9136,46.8455,46.8728,23600.0
2007-09-24 12:40:00,68.82,68.85,68.79,68.82,14800.0,46.866,46.8864,46.8455,46.866,14800.0
2007-09-24 12:50:00,68.82,68.84,68.74,68.76,17300.0,46.866,46.8796,46.8115,46.8251,17300.0
2007-09-24 13:00:00,68.76,68.85,68.7,68.85,29700.0,46.8251,46.8864,46.7843,46.8864,29700.0
2007-09-24 13:10:00,68.84,68.85,68.62,68.71,22000.0,46.8796,46.8864,46.7298,46.7911,22000.0
2007-09-24 13:20:00,68.7,68.7,68.43,68.47,27700.0,46.7843,46.7843,46.6004,46.6276,27700.0
2007-09-24 13:30:00,68.48,68.53,68.2,68.41,39600.0,46.6344,46.6685,46.4438,46.5868,39600.0
2007-09-24 13:40:00,68.42,68.46,68.24,68.25,24200.0,46.5936,46.6208,46.471,46.4778,24200.0
2007-09-24 13:50:00,68.25,68.45,68.24,68.37,25000.0,46.4778,46.614,46.471,46.5595,25000.0
2007-09-24 14:00:00,68.37,68.55,68.36,68.55,17600.0,46.5595,46.6821,46.5527,46.6821,17600.0
2007-09-24 14:10:00,68.55,68.6,68.45,68.56,20100.0,46.6821,46.7162,46.614,46.6889,20100.0
2007-09-24 14:20:00,68.6,68.6,68.33,68.33,20800.0,46.7162,46.7162,46.5323,46.5323,20800.0
2007-09-24 14:30:00,68.33,68.44,68.2,68.43,30500.0,46.5323,46.6072,46.4438,46.6004,30500.0
2007-09-24 14:40:00,68.45,68.57,68.42,68.56,32800.0,46.614,46.6957,46.5936,46.6889,32800.0
2007-09-24 14:50:00,68.56,68.62,68.51,68.57,27400.0,46.6889,46.7298,46.6549,46.6957,27400.0
2007-09-24 15:00:00,68.6,68.75,68.43,68.71,62400.0,46.7162,46.8183,46.6004,46.7911,62400.0
2007-09-24 15:10:00,68.71,68.72,68.41,68.49,36600.0,46.7911,46.7979,46.5868,46.6413,36600.0
2007-09-24 15:20:00,68.48,68.56,68.28,68.37,63600.0,46.6344,46.6889,46.4982,46.5595,63600.0
2007-09-24 15:30:00,68.35,68.37,68.06,68.12,91600.0,46.5459,46.5595,46.3484,46.3893,91600.0
2007-09-24 15:40:00,68.11,68.13,67.98,68.1,120500.0,46.3825,46.3961,46.2939,46.3757,120500.0
2007-09-24 15:50:00,68.08,68.12,67.39,68.12,79700.0,46.362,46.3893,45.8922,46.3893,79700.0
2007-09-25 09:30:00,67.75,68.1,67.58,67.81,78200.0,46.1373,46.3757,46.0215,46.1782,78200.0
2007-09-25 09:40:00,67.81,67.85,67.36,67.65,63500.0,46.1782,46.2054,45.8717,46.0692,63500.0
2007-09-25 09:50:00,67.67,67.67,67.41,67.49,32500.0,46.0828,46.0828,45.9058,45.9603,32500.0
2007-09-25 10:00:00,67.47,67.8,67.16,67.8,81500.0,45.9466,46.1714,45.7355,46.1714,81500.0
2007-09-25 10:10:00,67.73,68.12,67.65,67.7,70900.0,46.1237,46.3893,46.0692,46.1033,70900.0
2007-09-25 10:20:00,67.67,67.78,67.56,67.6,39200.0,46.0828,46.1577,46.0079,46.0352,39200.0
2007-09-25 10:30:00,67.6,67.73,67.6,67.7,66100.0,46.0352,46.1237,46.0352,46.1033,66100.0
2007-09-25 10:40:00,67.69,67.73,67.52,67.56,50300.0,46.0965,46.1237,45.9807,46.0079,50300.0
2007-09-25 10:50:00,67.57,67.67,67.41,67.43,38100.0,46.0147,46.0828,45.9058,45.9194,38100.0
2007-09-25 11:00:00,67.44,67.48,67.37,67.42,51200.0,45.9262,45.9534,45.8785,45.9126,51200.0
2007-09-25 11:10:00,67.42,67.66,67.39,67.65,34800.0,45.9126,46.076,45.8922,46.0692,34800.0
2007-09-25 11:20:00,67.65,67.88,67.64,67.67,32700.0,46.0692,46.2258,46.0624,46.0828,32700.0
2007-09-25 11:30:00,67.64,67.76,67.56,67.56,34800.0,46.0624,46.1441,46.0079,46.0079,34800.0
2007-09-25 11:40:00,67.6,67.74,67.56,67.7,18700.0,46.0352,46.1305,46.0079,46.1033,18700.0
2007-09-25 11:50:00,67.67,67.73,67.51,67.69,35100.0,46.0828,46.1237,45.9739,46.0965,35100.0
2007-09-25 12:00:00,67.69,67.77,67.61,67.65,30400.0,46.0965,46.1509,46.042,46.0692,30400.0
2007-09-25 12:10:00,67.64,67.79,67.62,67.74,13600.0,46.0624,46.1646,46.0488,46.1305,13600.0
2007-09-25 12:20:00,67.77,67.9,67.76,67.8,23000.0,46.1509,46.2395,46.1441,46.1714,23000.0
2007-09-25 12:30:00,67.8,67.82,67.66,67.7,19600.0,46.1714,46.185,46.076,46.1033,19600.0
2007-09-25 12:40:00,67.73,67.94,67.7,67.94,16800.0,46.1237,46.2667,46.1033,46.2667,16800.0
2007-09-25 12:50:00,67.96,68.15,67.93,68.09,32000.0,46.2803,46.4097,46.2599,46.3689,32000.0
2007-09-25 13:00:00,68.11,68.23,68.02,68.11,29800.0,46.3825,46.4642,46.3212,46.3825,29800.0
2007-09-25 13:10:00,68.15,68.27,68.02,68.03,28000.0,46.4097,46.4914,46.3212,46.328,28000.0
2007-09-25 13:20:00,68.03,68.25,68.01,68.23,25900.0,46.328,46.4778,46.3144,46.4642,25900.0
2007-09-25 13:30:00,68.22,68.27,68.15,68.18,25800.0,46.4574,46.4914,46.4097,46.4301,25800.0
2007-09-25 13:40:00,68.18,68.21,67.98,68.05,22700.0,46.4301,46.4506,46.2939,46.3416,22700.0
2007-09-25 13:50:00,68.06,68.28,68.05,68.24,27700.0,46.3484,46.4982,46.3416,46.471,27700.0
2007-09-25 14:00:00,68.25,68.29,68.15,68.22,41200.0,46.4778,46.5051,46.4097,46.4574,41200.0
2007-09-25 14:10:00,68.21,68.42,68.2,68.42,32000.0,46.4506,46.5936,46.4438,46.5936,32000.0
2007-09-25 14:20:00,68.41,68.46,68.31,68.36,41300.0,46.5868,46.6208,46.5187,46.5527,41300.0
2007-09-25 14:30:00,68.36,68.46,68.3,68.43,41600.0,46.5527,46.6208,46.5119,46.6004,41600.0
2007-09-25 14:40:00,68.43,68.63,68.43,68.48,54900.0,46.6004,46.7366,46.6004,46.6344,54900.0
2007-09-25 14:50:00,68.52,68.56,68.36,68.53,41900.0,46.6617,46.6889,46.5527,46.6685,41900.0
2007-09-25 15:00:00,68.52,68.65,68.35,68.43,47700.0,46.6617,46.7502,46.5459,46.6004,47700.0
2007-09-25 15:10:00,68.44,68.52,68.28,68.39,41400.0,46.6072,46.6617,46.4982,46.5732,41400.0
2007-09-25 15:20:00,68.4,68.64,68.33,68.51,40500.0,46.58,46.7434,46.5323,46.6549,40500.0
2007-09-25 15:30:00,68.49,68.56,68.3,68.47,72200.0,46.6413,46.6889,46.5119,46.6276,72200.0
2007-09-25 15:40:00,68.46,68.49,68.17,68.19,72400.0,46.6208,46.6413,46.4233,46.437,72400.0
2007-09-25 15:50:00,68.19,68.42,68.15,68.34,126700.0,46.437,46.5936,46.4097,46.5391,126700.0
2007-09-26 09:30:00,68.9,69.25,68.75,69.13,43800.0,46.9205,47.1588,46.8183,47.0771,43800.0
2007-09-26 09:40:00,69.13,69.26,69.05,69.21,27500.0,47.0771,47.1656,47.0226,47.1316,27500.0
2007-09-26 09:50:00,69.2,69.26,68.98,69.24,86500.0,47.1248,47.1656,46.9749,47.152,86500.0
2007-09-26 10:00:00,69.23,69.26,69.12,69.24,43300.0,47.1452,47.1656,47.0703,47.152,43300.0
2007-09-26 10:10:00,69.25,69.26,69.16,69.25,34800.0,47.1588,47.1656,47.0975,47.1588,34800.0
2007-09-26 10:20:00,69.25,69.56,69.22,69.54,152400.0,47.1588,47.3699,47.1384,47.3563,152400.0
2007-09-26 10:30:00,69.55,69.58,69.26,69.35,28400.0,47.3631,47.3835,47.1656,47.2269,28400.0
2007-09-26 10:40:00,69.35,69.48,69.3,69.44,19400.0,47.2269,47.3154,47.1929,47.2882,19400.0
2007-09-26 10:50:00,69.44,69.52,69.35,69.46,34200.0,47.2882,47.3427,47.2269,47.3018,34200.0
2007-09-26 11:00:00,69.47,69.81,69.45,69.74,37300.0,47.3086,47.5402,47.295,47.4925,37300.0
2007-09-26 11:10:00,69.74,69.85,69.44,69.44,56200.0,47.4925,47.5674,47.2882,47.2882,56200.0
2007-09-26 11:20:00,69.43,69.44,69.35,69.39,36100.0,47.2814,47.2882,47.2269,47.2541,36100.0
2007-09-26 11:30:00,69.4,69.49,69.37,69.48,41800.0,47.261,47.3222,47.2405,47.3154,41800.0
2007-09-26 11:40:00,69.49,69.64,69.41,69.44,46800.0,47.3222,47.4244,47.2678,47.2882,46800.0
2007-09-26 11:50:00,69.44,69.58,69.44,69.58,46300.0,47.2882,47.3835,47.2882,47.3835,46300.0
2007-09-26 12:00:00,69.6,69.73,69.44,69.45,29900.0,47.3972,47.4857,47.2882,47.295,29900.0
2007-09-26 12:10:00,69.47,69.56,69.37,69.41,31400.0,47.3086,47.3699,47.2405,47.2678,31400.0
2007-09-26 12:20:00,69.41,69.52,69.4,69.51,13800.0,47.2678,47.3427,47.261,47.3359,13800.0
2007-09-26 12:30:00,69.52,69.63,69.51,69.63,21100.0,47.3427,47.4176,47.3359,47.4176,21100.0
2007-09-26 12:40:00,69.62,69.71,69.54,69.54,19700.0,47.4108,47.4721,47.3563,47.3563,19700.0
2007-09-26 12:50:00,69.51,69.52,69.35,69.5,27600.0,47.3359,47.3427,47.2269,47.3291,27600.0
2007-09-26 13:00:00,69.5,69.59,69.49,69.58,28800.0,47.3291,47.3903,47.3222,47.3835,28800.0
2007-09-26 13:10:00,69.59,69.66,69.58,69.66,11400.0,47.3903,47.438,47.3835,47.438,11400.0
2007-09-26 13:20:00,69.66,69.79,69.66,69.79,14500.0,47.438,47.5265,47.438,47.5265,14500.0
2007-09-26 13:30:00,69.79,69.8,69.51,69.64,28800.0,47.5265,47.5334,47.3359,47.4244,28800.0
2007-09-26 13:40:00,69.64,69.66,69.14,69.28,64800.0,47.4244,47.438,47.0839,47.1792,64800.0
2007-09-26 13:50:00,69.32,69.32,69.02,69.17,23200.0,47.2065,47.2065,47.0022,47.1043,23200.0
2007-09-26 14:00:00,69.15,69.42,69.15,69.42,32400.0,47.0907,47.2746,47.0907,47.2746,32400.0
2007-09-26 14:10:00,69.43,69.58,69.4,69.45,41100.0,47.2814,47.3835,47.261,47.295,41100.0
2007-09-26 14:20:00,69.46,69.58,69.44,69.57,28800.0,47.3018,47.3835,47.2882,47.3767,28800.0
2007-09-26 14:30:00,69.58,69.77,69.57,69.67,44400.0,47.3835,47.5129,47.3767,47.4448,44400.0
2007-09-26 14:40:00,69.67,69.68,69.56,69.62,19000.0,47.4448,47.4516,47.3699,47.4108,19000.0
2007-09-26 14:50:00,69.63,69.78,69.6,69.74,38200.0,47.4176,47.5197,47.3972,47.4925,38200.0
2007-09-26 15:00:00,69.74,69.85,69.61,69.84,38700.0,47.4925,47.5674,47.404,47.5606,38700.0
2007-09-26 15:10:00,69.84,70.0,69.75,69.8,72600.0,47.5606,47.6696,47.4993,47.5334,72600.0
2007-09-26 15:20:00,69.8,69.95,69.73,69.89,80800.0,47.5334,47.6355,47.4857,47.5946,80800.0
2007-09-26 15:30:00,69.89,69.94,69.72,69.75,57500.0,47.5946,47.6287,47.4789,47.4993,57500.0
2007-09-26 15:40:00,69.74,69.95,69.72,69.76,51600.0,47.4925,47.6355,47.4789,47.5061,51600.0
2007-09-26 15:50:00,69.77,69.79,69.66,69.71,74000.0,47.5129,47.5265,47.438,47.4721,74000.0
2007-09-27 09:30:00,69.7,70.07,69.7,70.07,48800.0,47.4653,47.7172,47.4653,47.7172,48800.0
2007-09-27 09:40:00,70.05,70.06,69.77,69.99,26800.0,47.7036,47.7104,47.5129,47.6627,26800.0
2007-09-27 09:50:00,70.01,70.21,69.98,70.19,22300.0,47.6764,47.8126,47.6559,47.7989,22300.0
2007-09-27 10:00:00,70.16,70.4,69.9,70.12,33000.0,47.7785,47.9419,47.6015,47.7513,33000.0
2007-09-27 10:10:00,70.12,70.2,69.84,70.2,23000.0,47.7513,47.8058,47.5606,47.8058,23000.0
2007-09-27 10:20:00,70.2,70.39,70.11,70.36,39000.0,47.8058,47.9351,47.7445,47.9147,39000.0
2007-09-27 10:30:00,70.39,70.48,70.32,70.39,16200.0,47.9351,47.9964,47.8875,47.9351,16200.0
2007-09-27 10:40:00,70.39,70.55,70.37,70.42,18900.0,47.9351,48.0441,47.9215,47.9556,18900.0
2007-09-27 10:50:00,70.41,70.65,70.37,70.5,13600.0,47.9488,48.1122,47.9215,48.01,13600.0
2007-09-27 11:00:00,70.52,70.53,70.4,70.52,14700.0,48.0237,48.0305,47.9419,48.0237,14700.0
2007-09-27 11:10:00,70.5,70.63,70.48,70.57,11200.0,48.01,48.0986,47.9964,48.0577,11200.0
2007-09-27 11:20:00,70.57,70.67,70.5,70.57,14700.0,48.0577,48.1258,48.01,48.0577,14700.0
2007-09-27 11:30:00,70.55,70.76,70.54,70.71,17900.0,48.0441,48.1871,48.0373,48.1531,17900.0
2007-09-27 11:40:00,70.72,70.76,70.62,70.68,18200.0,48.1599,48.1871,48.0918,48.1326,18200.0
2007-09-27 11:50:00,70.69,70.74,70.55,70.57,19800.0,48.1394,48.1735,48.0441,48.0577,19800.0
2007-09-27 12:00:00,70.55,70.55,70.42,70.42,17400.0,48.0441,48.0441,47.9556,47.9556,17400.0
2007-09-27 12:10:00,70.42,70.45,70.38,70.45,8200.0,47.9556,47.976,47.9283,47.976,8200.0
2007-09-27 12:20:00,70.48,70.59,70.47,70.5,13900.0,47.9964,48.0713,47.9896,48.01,13900.0
2007-09-27 12:30:00,70.5,70.55,70.37,70.37,11500.0,48.01,48.0441,47.9215,47.9215,11500.0
2007-09-27 12:40:00,70.34,70.4,70.3,70.32,12000.0,47.9011,47.9419,47.8738,47.8875,12000.0
2007-09-27 12:50:00,70.3,70.34,70.24,70.24,11900.0,47.8738,47.9011,47.833,47.833,11900.0
2007-09-27 13:00:00,70.27,70.53,70.26,70.48,14700.0,47.8534,48.0305,47.8466,47.9964,14700.0
2007-09-27 13:10:00,70.51,70.52,70.43,70.43,13200.0,48.0169,48.0237,47.9624,47.9624,13200.0
2007-09-27 13:20:00,70.43,70.43,70.36,70.4,11000.0,47.9624,47.9624,47.9147,47.9419,11000.0
2007-09-27 13:30:00,70.41,70.44,70.3,70.3,10500.0,47.9488,47.9692,47.8738,47.8738,10500.0
2007-09-27 13:40:00,70.29,70.48,70.28,70.44,32100.0,47.867,47.9964,47.8602,47.9692,32100.0
2007-09-27 13:50:00,70.43,70.62,70.43,70.59,10400.0,47.9624,48.0918,47.9624,48.0713,10400.0
2007-09-27 14:00:00,70.59,70.69,70.57,70.65,11700.0,48.0713,48.1394,48.0577,48.1122,11700.0
2007-09-27 14:10:00,70.65,70.67,70.55,70.58,16200.0,48.1122,48.1258,48.0441,48.0645,16200.0
2007-09-27 14:20:00,70.56,70.81,70.55,70.77,15100.0,48.0509,48.2212,48.0441,48.1939,15100.0
2007-09-27 14:30:00,70.76,70.8,70.47,70.49,34800.0,48.1871,48.2143,47.9896,48.0032,34800.0
2007-09-27 14:40:00,70.47,70.53,70.43,70.53,12800.0,47.9896,48.0305,47.9624,48.0305,12800.0
2007-09-27 14:50:00,70.53,70.66,70.52,70.6,17700.0,48.0305,48.119,48.0237,48.0781,17700.0
2007-09-27 15:00:00,70.62,70.63,70.46,70.47,36300.0,48.0918,48.0986,47.9828,47.9896,36300.0
2007-09-27 15:10:00,70.46,70.54,70.45,70.5,28100.0,47.9828,48.0373,47.976,48.01,28100.0
2007-09-27 15:20:00,70.5,70.55,70.46,70.48,31100.0,48.01,48.0441,47.9828,47.9964,31100.0
2007-09-27 15:30:00,70.48,70.5,70.41,70.46,38300.0,47.9964,48.01,47.9488,47.9828,38300.0
2007-09-27 15:40:00,70.46,70.49,70.39,70.39,55100.0,47.9828,48.0032,47.9351,47.9351,55100.0
2007-09-27 15:50:00,70.39,70.4,70.31,70.33,64900.0,47.9351,47.9419,47.8807,47.8943,64900.0
2007-09-28 09:30:00,70.39,70.47,70.1,70.16,17800.0,47.9351,47.9896,47.7377,47.7785,17800.0
2007-09-28 09:40:00,70.13,70.35,70.05,70.08,27900.0,47.7581,47.9079,47.7036,47.724,27900.0
2007-09-28 09:50:00,70.07,70.25,69.99,70.14,25400.0,47.7172,47.8398,47.6627,47.7649,25400.0
2007-09-28 10:00:00,70.13,70.28,70.0,70.08,22600.0,47.7581,47.8602,47.6696,47.724,22600.0
2007-09-28 10:10:00,70.07,70.23,70.03,70.08,24700.0,47.7172,47.8262,47.69,47.724,24700.0
2007-09-28 10:20:00,70.05,70.2,69.96,69.97,15000.0,47.7036,47.8058,47.6423,47.6491,15000.0
2007-09-28 10:30:00,69.96,69.96,69.7,69.77,22800.0,47.6423,47.6423,47.4653,47.5129,22800.0
2007-09-28 10:40:00,69.75,69.8,69.66,69.75,13300.0,47.4993,47.5334,47.438,47.4993,13300.0
2007-09-28 10:50:00,69.78,70.0,69.78,69.93,13700.0,47.5197,47.6696,47.5197,47.6219,13700.0
2007-09-28 11:00:00,69.93,70.31,69.93,70.23,29300.0,47.6219,47.8807,47.6219,47.8262,29300.0
2007-09-28 11:10:00,70.22,70.24,70.11,70.13,10900.0,47.8194,47.833,47.7445,47.7581,10900.0
2007-09-28 11:20:00,70.12,70.36,70.12,70.17,12200.0,47.7513,47.9147,47.7513,47.7853,12200.0
2007-09-28 11:30:00,70.17,70.21,70.0,70.0,17500.0,47.7853,47.8126,47.6696,47.6696,17500.0
2007-09-28 11:40:00,70.0,70.23,70.0,70.0,17800.0,47.6696,47.8262,47.6696,47.6696,17800.0
2007-09-28 11:50:00,70.01,70.06,70.0,70.0,34400.0,47.6764,47.7104,47.6696,47.6696,34400.0
2007-09-28 12:00:00,70.0,70.1,70.0,70.03,12800.0,47.6696,47.7377,47.6696,47.69,12800.0
2007-09-28 12:10:00,70.02,70.09,69.99,69.99,12100.0,47.6832,47.7308,47.6627,47.6627,12100.0
2007-09-28 12:20:00,69.99,70.04,69.99,70.02,12300.0,47.6627,47.6968,47.6627,47.6832,12300.0
2007-09-28 12:30:00,70.04,70.04,69.98,70.02,10400.0,47.6968,47.6968,47.6559,47.6832,10400.0
2007-09-28 12:40:00,70.02,70.04,69.99,70.0,8100.0,47.6832,47.6968,47.6627,47.6696,8100.0
2007-09-28 12:50:00,70.02,70.06,70.0,70.0,22600.0,47.6832,47.7104,47.6696,47.6696,22600.0
2007-09-28 13:00:00,70.0,70.06,69.99,70.02,14600.0,47.6696,47.7104,47.6627,47.6832,14600.0
2007-09-28 13:10:00,70.02,70.14,70.0,70.09,21400.0,47.6832,47.7649,47.6696,47.7308,21400.0
2007-09-28 13:20:00,70.1,70.12,70.0,70.05,16800.0,47.7377,47.7513,47.6696,47.7036,16800.0
2007-09-28 13:30:00,70.05,70.08,69.95,69.98,34600.0,47.7036,47.724,47.6355,47.6559,34600.0
2007-09-28 13:40:00,69.99,70.1,69.97,69.99,24500.0,47.6627,47.7377,47.6491,47.6627,24500.0
2007-09-28 13:50:00,69.99,70.02,69.94,70.0,14600.0,47.6627,47.6832,47.6287,47.6696,14600.0
2007-09-28 14:00:00,70.03,70.07,69.98,70.04,19900.0,47.69,47.7172,47.6559,47.6968,19900.0
2007-09-28 14:10:00,70.04,70.04,69.87,69.9,19600.0,47.6968,47.6968,47.581,47.6015,19600.0
2007-09-28 14:20:00,69.89,69.92,69.76,69.8,26400.0,47.5946,47.6151,47.5061,47.5334,26400.0
2007-09-28 14:30:00,69.8,69.82,69.75,69.8,13100.0,47.5334,47.547,47.4993,47.5334,13100.0
2007-09-28 14:40:00,69.8,69.89,69.76,69.81,24700.0,47.5334,47.5946,47.5061,47.5402,24700.0
2007-09-28 14:50:00,69.75,69.76,69.6,69.63,21100.0,47.4993,47.5061,47.3972,47.4176,21100.0
2007-09-28 15:00:00,69.61,69.67,69.43,69.5,41500.0,47.404,47.4448,47.2814,47.3291,41500.0
2007-09-28 15:10:00,69.5,69.5,69.34,69.39,42500.0,47.3291,47.3291,47.2201,47.2541,42500.0
2007-09-28 15:20:00,69.4,69.56,69.4,69.54,22900.0,47.261,47.3699,47.261,47.3563,22900.0
2007-09-28 15:30:00,69.54,69.6,69.41,69.46,35100.0,47.3563,47.3972,47.2678,47.3018,35100.0
2007-09-28 15:40:00,69.46,69.65,69.4,69.65,42900.0,47.3018,47.4312,47.261,47.4312,42900.0
2007-09-28 15:50:00,69.65,69.7,69.47,69.56,50900.0,47.4312,47.4653,47.3086,47.3699,50900.0
2007-10-01 09:30:00,69.3,70.07,69.3,70.07,45600.0,47.1929,47.7172,47.1929,47.7172,45600.0
2007-10-01 09:40:00,70.15,70.42,70.13,70.42,19600.0,47.7717,47.9556,47.7581,47.9556,19600.0
2007-10-01 09:50:00,70.49,70.49,70.06,70.11,21200.0,48.0032,48.0032,47.7104,47.7445,21200.0
2007-10-01 10:00:00,70.11,70.79,70.11,70.79,30300.0,47.7445,48.2075,47.7445,48.2075,30300.0
2007-10-01 10:10:00,70.78,70.92,70.31,70.47,34000.0,48.2007,48.2961,47.8807,47.9896,34000.0
2007-10-01 10:20:00,70.49,70.64,70.31,70.45,37800.0,48.0032,48.1054,47.8807,47.976,37800.0
2007-10-01 10:30:00,70.48,70.54,70.32,70.49,23100.0,47.9964,48.0373,47.8875,48.0032,23100.0
2007-10-01 10:40:00,70.52,70.56,70.48,70.53,15800.0,48.0237,48.0509,47.9964,48.0305,15800.0
2007-10-01 10:50:00,70.54,70.55,70.4,70.4,18200.0,48.0373,48.0441,47.9419,47.9419,18200.0
2007-10-01 11:00:00,70.41,70.45,70.23,70.38,17800.0,47.9488,47.976,47.8262,47.9283,17800.0
2007-10-01 11:10:00,70.36,70.45,70.27,70.39,26700.0,47.9147,47.976,47.8534,47.9351,26700.0
2007-10-01 11:20:00,70.42,70.49,70.22,70.24,16900.0,47.9556,48.0032,47.8194,47.833,16900.0
2007-10-01 11:30:00,70.24,70.33,69.89,69.89,30500.0,47.833,47.8943,47.5946,47.5946,30500.0
2007-10-01 11:40:00,69.91,70.17,69.9,70.09,15200.0,47.6083,47.7853,47.6015,47.7308,15200.0
2007-10-01 11:50:00,70.1,70.35,70.09,70.35,20500.0,47.7377,47.9079,47.7308,47.9079,20500.0
2007-10-01 12:00:00,70.35,70.54,70.3,70.48,27200.0,47.9079,48.0373,47.8738,47.9964,27200.0
2007-10-01 12:10:00,70.52,70.66,70.46,70.48,21900.0,48.0237,48.119,47.9828,47.9964,21900.0
2007-10-01 12:20:00,70.55,70.8,70.55,70.78,10200.0,48.0441,48.2143,48.0441,48.2007,10200.0
2007-10-01 12:30:00,70.76,70.8,70.67,70.69,16400.0,48.1871,48.2143,48.1258,48.1394,16400.0
2007-10-01 12:40:00,70.67,70.69,70.38,70.38,17400.0,48.1258,48.1394,47.9283,47.9283,17400.0
2007-10-01 12:50:00,70.36,70.36,70.16,70.23,25600.0,47.9147,47.9147,47.7785,47.8262,25600.0
2007-10-01 13:00:00,70.25,70.52,70.25,70.49,8100.0,47.8398,48.0237,47.8398,48.0032,8100.0
2007-10-01 13:10:00,70.48,70.7,70.47,70.66,13100.0,47.9964,48.1462,47.9896,48.119,13100.0
2007-10-01 13:20:00,70.65,70.85,70.62,70.79,16500.0,48.1122,48.2484,48.0918,48.2075,16500.0
2007-10-01 13:30:00,70.81,70.9,70.73,70.76,27400.0,48.2212,48.2824,48.1667,48.1871,27400.0
2007-10-01 13:40:00,70.75,70.85,70.68,70.73,15000.0,48.1803,48.2484,48.1326,48.1667,15000.0
2007-10-01 13:50:00,70.74,70.76,70.64,70.71,9000.0,48.1735,48.1871,48.1054,48.1531,9000.0
2007-10-01 14:00:00,70.73,70.81,70.58,70.81,31000.0,48.1667,48.2212,48.0645,48.2212,31000.0
2007-10-01 14:10:00,70.8,70.84,70.74,70.77,9100.0,48.2143,48.2416,48.1735,48.1939,9100.0
2007-10-01 14:20:00,70.76,70.79,70.69,70.7,14600.0,48.1871,48.2075,48.1394,48.1462,14600.0
2007-10-01 14:30:00,70.7,70.83,70.7,70.79,17000.0,48.1462,48.2348,48.1462,48.2075,17000.0
2007-10-01 14:40:00,70.82,70.9,70.63,70.78,23700.0,48.228,48.2824,48.0986,48.2007,23700.0
2007-10-01 14:50:00,70.83,70.89,70.81,70.84,9800.0,48.2348,48.2756,48.2212,48.2416,9800.0
2007-10-01 15:00:00,70.87,70.96,70.8,70.88,15000.0,48.262,48.3233,48.2143,48.2688,15000.0
2007-10-01 15:10:00,70.9,70.93,70.84,70.84,14200.0,48.2824,48.3029,48.2416,48.2416,14200.0
2007-10-01 15:20:00,70.85,70.96,70.84,70.96,13700.0,48.2484,48.3233,48.2416,48.3233,13700.0
2007-10-01 15:30:00,70.95,70.95,70.72,70.76,46200.0,48.3165,48.3165,48.1599,48.1871,46200.0
2007-10-01 15:40:00,70.74,70.85,70.62,70.85,33400.0,48.1735,48.2484,48.0918,48.2484,33400.0
2007-10-01 15:50:00,70.85,70.98,70.84,70.95,50000.0,48.2484,48.3369,48.2416,48.3165,50000.0
2007-10-02 09:30:00,71.18,71.32,70.99,71.26,32000.0,48.4731,48.5685,48.3437,48.5276,32000.0
2007-10-02 09:40:00,71.3,71.3,71.03,71.03,17100.0,48.5548,48.5548,48.371,48.371,17100.0
2007-10-02 09:50:00,71.04,71.17,70.91,71.03,16900.0,48.3778,48.4663,48.2893,48.371,16900.0
2007-10-02 10:00:00,71.06,71.19,70.79,71.16,13300.0,48.3914,48.4799,48.2075,48.4595,13300.0
2007-10-02 10:10:00,71.16,71.25,71.1,71.19,18500.0,48.4595,48.5208,48.4186,48.4799,18500.0
2007-10-02 10:20:00,71.19,71.19,70.82,70.85,15200.0,48.4799,48.4799,48.228,48.2484,15200.0
2007-10-02 10:30:00,70.81,70.83,70.52,70.56,23000.0,48.2212,48.2348,48.0237,48.0509,23000.0
2007-10-02 10:40:00,70.58,70.66,70.43,70.6,17300.0,48.0645,48.119,47.9624,48.0781,17300.0
2007-10-02 10:50:00,70.57,70.93,70.57,70.93,16600.0,48.0577,48.3029,48.0577,48.3029,16600.0
2007-10-02 11:00:00,70.9,70.92,70.65,70.67,14500.0,48.2824,48.2961,48.1122,48.1258,14500.0
2007-10-02 11:10:00,70.66,70.86,70.66,70.86,13500.0,48.119,48.2552,48.119,48.2552,13500.0
2007-10-02 11:20:00,70.86,71.07,70.86,71.06,13200.0,48.2552,48.3982,48.2552,48.3914,13200.0
2007-10-02 11:30:00,71.04,71.04,70.93,70.96,15500.0,48.3778,48.3778,48.3029,48.3233,15500.0
2007-10-02 11:40:00,70.97,71.07,70.95,70.99,20800.0,48.3301,48.3982,48.3165,48.3437,20800.0
2007-10-02 11:50:00,70.96,71.02,70.93,71.01,11800.0,48.3233,48.3642,48.3029,48.3574,11800.0
2007-10-02 12:00:00,71.01,71.05,70.92,70.92,17400.0,48.3574,48.3846,48.2961,48.2961,17400.0
2007-10-02 12:10:00,70.91,71.02,70.91,70.97,12600.0,48.2893,48.3642,48.2893,48.3301,12600.0
2007-10-02 12:20:00,70.97,71.02,70.94,71.0,10200.0,48.3301,48.3642,48.3097,48.3505,10200.0
2007-10-02 12:30:00,71.0,71.0,70.92,70.97,17000.0,48.3505,48.3505,48.2961,48.3301,17000.0
2007-10-02 12:40:00,70.96,71.03,70.91,71.01,22900.0,48.3233,48.371,48.2893,48.3574,22900.0
2007-10-02 12:50:00,71.01,71.07,70.83,71.0,13300.0,48.3574,48.3982,48.2348,48.3505,13300.0
2007-10-02 13:00:00,70.99,71.0,70.93,71.0,11100.0,48.3437,48.3505,48.3029,48.3505,11100.0
2007-10-02 13:10:00,70.98,71.0,70.93,70.93,12100.0,48.3369,48.3505,48.3029,48.3029,12100.0
2007-10-02 13:20:00,70.95,70.95,70.9,70.92,14800.0,48.3165,48.3165,48.2824,48.2961,14800.0
2007-10-02 13:30:00,70.93,71.0,70.87,70.91,20000.0,48.3029,48.3505,48.262,48.2893,20000.0
2007-10-02 13:40:00,70.92,70.97,70.87,70.9,56900.0,48.2961,48.3301,48.262,48.2824,56900.0
2007-10-02 13:50:00,70.9,70.98,70.87,70.9,25500.0,48.2824,48.3369,48.262,48.2824,25500.0
2007-10-02 14:00:00,70.91,70.92,70.79,70.83,18500.0,48.2893,48.2961,48.2075,48.2348,18500.0
2007-10-02 14:10:00,70.84,70.95,70.83,70.94,18200.0,48.2416,48.3165,48.2348,48.3097,18200.0
2007-10-02 14:20:00,70.94,70.95,70.9,70.95,8400.0,48.3097,48.3165,48.2824,48.3165,8400.0
2007-10-02 14:30:00,70.95,71.03,70.92,71.01,23900.0,48.3165,48.371,48.2961,48.3574,23900.0
2007-10-02 14:40:00,71.01,71.18,70.97,71.17,14700.0,48.3574,48.4731,48.3301,48.4663,14700.0
2007-10-02 14:50:00,71.16,71.21,71.15,71.19,10600.0,48.4595,48.4936,48.4527,48.4799,10600.0
2007-10-02 15:00:00,71.18,71.19,71.09,71.17,13200.0,48.4731,48.4799,48.4118,48.4663,13200.0
2007-10-02 15:10:00,71.16,71.21,71.08,71.15,17100.0,48.4595,48.4936,48.405,48.4527,17100.0
2007-10-02 15:20:00,71.15,71.26,71.14,71.23,20800.0,48.4527,48.5276,48.4459,48.5072,20800.0
2007-10-02 15:30:00,71.21,71.25,71.15,71.18,29600.0,48.4936,48.5208,48.4527,48.4731,29600.0
2007-10-02 15:40:00,71.18,71.37,71.18,71.35,20700.0,48.4731,48.6025,48.4731,48.5889,20700.0
2007-10-02 15:50:00,71.36,71.38,71.26,71.26,39300.0,48.5957,48.6093,48.5276,48.5276,39300.0
2007-10-03 09:30:00,71.38,71.38,70.81,70.89,30200.0,48.6093,48.6093,48.2212,48.2756,30200.0
2007-10-03 09:40:00,70.88,71.12,70.72,70.84,23500.0,48.2688,48.4323,48.1599,48.2416,23500.0
2007-10-03 09:50:00,70.84,70.87,70.77,70.81,29000.0,48.2416,48.262,48.1939,48.2212,29000.0
2007-10-03 10:00:00,70.81,70.9,70.64,70.88,25000.0,48.2212,48.2824,48.1054,48.2688,25000.0
2007-10-03 10:10:00,70.88,70.89,70.79,70.85,25100.0,48.2688,48.2756,48.2075,48.2484,25100.0
2007-10-03 10:20:00,70.85,70.9,70.74,70.85,28000.0,48.2484,48.2824,48.1735,48.2484,28000.0
2007-10-03 10:30:00,70.86,70.9,70.76,70.76,19100.0,48.2552,48.2824,48.1871,48.1871,19100.0
2007-10-03 10:40:00,70.74,70.81,70.66,70.72,12300.0,48.1735,48.2212,48.119,48.1599,12300.0
2007-10-03 10:50:00,70.74,70.9,70.74,70.89,30600.0,48.1735,48.2824,48.1735,48.2756,30600.0
2007-10-03 11:00:00,70.88,70.89,70.78,70.83,15500.0,48.2688,48.2756,48.2007,48.2348,15500.0
2007-10-03 11:10:00,70.84,70.9,70.83,70.9,15900.0,48.2416,48.2824,48.2348,48.2824,15900.0
2007-10-03 11:20:00,70.9,70.95,70.84,70.86,31300.0,48.2824,48.3165,48.2416,48.2552,31300.0
2007-10-03 11:30:00,70.9,70.9,70.76,70.83,14300.0,48.2824,48.2824,48.1871,48.2348,14300.0
2007-10-03 11:40:00,70.85,70.88,70.7,70.83,17800.0,48.2484,48.2688,48.1462,48.2348,17800.0
2007-10-03 11:50:00,70.84,70.96,70.84,70.88,13900.0,48.2416,48.3233,48.2416,48.2688,13900.0
2007-10-03 12:00:00,70.89,70.94,70.83,70.83,13300.0,48.2756,48.3097,48.2348,48.2348,13300.0
2007-10-03 12:10:00,70.83,70.86,70.76,70.78,6400.0,48.2348,48.2552,48.1871,48.2007,6400.0
2007-10-03 12:20:00,70.78,70.83,70.73,70.74,10200.0,48.2007,48.2348,48.1667,48.1735,10200.0
2007-10-03 12:30:00,70.76,70.84,70.75,70.82,13200.0,48.1871,48.2416,48.1803,48.228,13200.0
2007-10-03 12:40:00,70.87,70.88,70.66,70.66,14600.0,48.262,48.2688,48.119,48.119,14600.0
2007-10-03 12:50:00,70.65,70.77,70.64,70.77,7000.0,48.1122,48.1939,48.1054,48.1939,7000.0
2007-10-03 13:00:00,70.78,70.83,70.52,70.52,15300.0,48.2007,48.2348,48.0237,48.0237,15300.0
2007-10-03 13:10:00,70.52,70.54,70.4,70.5,14800.0,48.0237,48.0373,47.9419,48.01,14800.0
2007-10-03 13:20:00,70.5,70.52,70.41,70.46,11000.0,48.01,48.0237,47.9488,47.9828,11000.0
2007-10-03 13:30:00,70.47,70.55,70.44,70.47,7800.0,47.9896,48.0441,47.9692,47.9896,7800.0
2007-10-03 13:40:00,70.48,70.5,70.25,70.4,18800.0,47.9964,48.01,47.8398,47.9419,18800.0
2007-10-03 13:50:00,70.42,70.43,70.2,70.25,11200.0,47.9556,47.9624,47.8058,47.8398,11200.0
2007-10-03 14:00:00,70.25,70.28,70.09,70.15,13400.0,47.8398,47.8602,47.7308,47.7717,13400.0
2007-10-03 14:10:00,70.14,70.27,70.1,70.25,10400.0,47.7649,47.8534,47.7377,47.8398,10400.0
2007-10-03 14:20:00,70.23,70.31,70.2,70.28,11900.0,47.8262,47.8807,47.8058,47.8602,11900.0
2007-10-03 14:30:00,70.26,70.29,70.15,70.24,11200.0,47.8466,47.867,47.7717,47.833,11200.0
2007-10-03 14:40:00,70.24,70.25,70.11,70.13,8100.0,47.833,47.8398,47.7445,47.7581,8100.0
2007-10-03 14:50:00,70.11,70.26,70.11,70.24,10000.0,47.7445,47.8466,47.7445,47.833,10000.0
2007-10-03 15:00:00,70.26,70.33,70.13,70.31,15000.0,47.8466,47.8943,47.7581,47.8807,15000.0
2007-10-03 15:10:00,70.33,70.5,70.32,70.41,9900.0,47.8943,48.01,47.8875,47.9488,9900.0
2007-10-03 15:20:00,70.45,70.45,70.35,70.36,11400.0,47.976,47.976,47.9079,47.9147,11400.0
2007-10-03 15:30:00,70.36,70.43,70.24,70.27,26300.0,47.9147,47.9624,47.833,47.8534,26300.0
2007-10-03 15:40:00,70.27,70.32,70.15,70.3,28400.0,47.8534,47.8875,47.7717,47.8738,28400.0
2007-10-03 15:50:00,70.31,70.39,70.24,70.37,37400.0,47.8807,47.9351,47.833,47.9215,37400.0
2007-10-04 09:30:00,70.44,70.61,70.29,70.38,17000.0,47.9692,48.085,47.867,47.9283,17000.0
2007-10-04 09:40:00,70.38,70.38,69.85,69.95,31100.0,47.9283,47.9283,47.5674,47.6355,31100.0
2007-10-04 09:50:00,69.92,70.0,69.72,69.82,16600.0,47.6151,47.6696,47.4789,47.547,16600.0
2007-10-04 10:00:00,69.81,69.83,69.65,69.65,21200.0,47.5402,47.5538,47.4312,47.4312,21200.0
2007-10-04 10:10:00,69.66,69.87,69.66,69.71,24000.0,47.438,47.581,47.438,47.4721,24000.0
2007-10-04 10:20:00,69.7,69.74,69.46,69.46,18300.0,47.4653,47.4925,47.3018,47.3018,18300.0
2007-10-04 10:30:00,69.49,69.73,69.46,69.71,11700.0,47.3222,47.4857,47.3018,47.4721,11700.0
2007-10-04 10:40:00,69.71,69.78,69.68,69.74,8000.0,47.4721,47.5197,47.4516,47.4925,8000.0
2007-10-04 10:50:00,69.76,69.87,69.74,69.84,10100.0,47.5061,47.581,47.4925,47.5606,10100.0
2007-10-04 11:00:00,69.84,69.93,69.84,69.91,6800.0,47.5606,47.6219,47.5606,47.6083,6800.0
2007-10-04 11:10:00,69.91,70.04,69.87,70.04,8600.0,47.6083,47.6968,47.581,47.6968,8600.0
2007-10-04 11:20:00,70.07,70.16,70.04,70.08,8500.0,47.7172,47.7785,47.6968,47.724,8500.0
2007-10-04 11:30:00,70.06,70.17,70.04,70.15,6100.0,47.7104,47.7853,47.6968,47.7717,6100.0
2007-10-04 11:40:00,70.14,70.24,70.11,70.15,13400.0,47.7649,47.833,47.7445,47.7717,13400.0
2007-10-04 11:50:00,70.15,70.2,70.12,70.15,4900.0,47.7717,47.8058,47.7513,47.7717,4900.0
2007-10-04 12:00:00,70.14,70.19,70.13,70.18,7400.0,47.7649,47.7989,47.7581,47.7921,7400.0
2007-10-04 12:10:00,70.18,70.36,70.18,70.36,18600.0,47.7921,47.9147,47.7921,47.9147,18600.0
2007-10-04 12:20:00,70.36,70.36,70.22,70.22,4100.0,47.9147,47.9147,47.8194,47.8194,4100.0
2007-10-04 12:30:00,70.22,70.38,70.22,70.38,6200.0,47.8194,47.9283,47.8194,47.9283,6200.0
2007-10-04 12:40:00,70.39,70.39,70.26,70.34,7800.0,47.9351,47.9351,47.8466,47.9011,7800.0
2007-10-04 12:50:00,70.33,70.37,70.3,70.3,5200.0,47.8943,47.9215,47.8738,47.8738,5200.0
2007-10-04 13:00:00,70.29,70.29,69.96,69.99,18300.0,47.867,47.867,47.6423,47.6627,18300.0
2007-10-04 13:10:00,69.98,70.03,69.96,69.99,4100.0,47.6559,47.69,47.6423,47.6627,4100.0
2007-10-04 13:20:00,69.96,70.0,69.9,70.0,5600.0,47.6423,47.6696,47.6015,47.6696,5600.0
2007-10-04 13:30:00,70.02,70.43,70.0,70.42,26600.0,47.6832,47.9624,47.6696,47.9556,26600.0
2007-10-04 13:40:00,70.42,70.42,70.28,70.34,5100.0,47.9556,47.9556,47.8602,47.9011,5100.0
2007-10-04 13:50:00,70.34,70.37,70.31,70.34,8500.0,47.9011,47.9215,47.8807,47.9011,8500.0
2007-10-04 14:00:00,70.36,70.43,70.35,70.43,12500.0,47.9147,47.9624,47.9079,47.9624,12500.0
2007-10-04 14:10:00,70.43,70.43,70.35,70.36,8500.0,47.9624,47.9624,47.9079,47.9147,8500.0
2007-10-04 14:20:00,70.37,70.39,70.31,70.36,7200.0,47.9215,47.9351,47.8807,47.9147,7200.0
2007-10-04 14:30:00,70.38,70.4,70.26,70.28,14800.0,47.9283,47.9419,47.8466,47.8602,14800.0
2007-10-04 14:40:00,70.28,70.32,70.25,70.3,11400.0,47.8602,47.8875,47.8398,47.8738,11400.0
2007-10-04 14:50:00,70.3,70.34,70.26,70.28,10200.0,47.8738,47.9011,47.8466,47.8602,10200.0
2007-10-04 15:00:00,70.26,70.29,70.22,70.26,15700.0,47.8466,47.867,47.8194,47.8466,15700.0
2007-10-04 15:10:00,70.27,70.37,70.26,70.29,17600.0,47.8534,47.9215,47.8466,47.867,17600.0
2007-10-04 15:20:00,70.31,70.37,70.3,70.31,10000.0,47.8807,47.9215,47.8738,47.8807,10000.0
2007-10-04 15:30:00,70.31,70.49,70.31,70.44,20000.0,47.8807,48.0032,47.8807,47.9692,20000.0
2007-10-04 15:40:00,70.44,70.51,70.42,70.42,19200.0,47.9692,48.0169,47.9556,47.9556,19200.0
2007-10-04 15:50:00,70.42,70.54,70.41,70.52,36500.0,47.9556,48.0373,47.9488,48.0237,36500.0
2007-10-05 09:30:00,70.9,71.24,70.56,70.88,22000.0,48.2824,48.514,48.0509,48.2688,22000.0
2007-10-05 09:40:00,70.84,71.74,70.77,71.66,42300.0,48.2416,48.8545,48.1939,48.8,42300.0
2007-10-05 09:50:00,71.63,71.68,71.46,71.48,16800.0,48.7796,48.8136,48.6638,48.6774,16800.0
2007-10-05 10:00:00,71.48,71.57,71.36,71.57,16800.0,48.6774,48.7387,48.5957,48.7387,16800.0
2007-10-05 10:10:00,71.6,71.73,71.57,71.72,14700.0,48.7591,48.8477,48.7387,48.8409,14700.0
2007-10-05 10:20:00,71.72,71.86,71.44,71.5,18400.0,48.8409,48.9362,48.6502,48.691,18400.0
2007-10-05 10:30:00,71.46,71.5,71.35,71.46,10500.0,48.6638,48.691,48.5889,48.6638,10500.0
2007-10-05 10:40:00,71.47,71.75,71.43,71.75,15600.0,48.6706,48.8613,48.6434,48.8613,15600.0
2007-10-05 10:50:00,71.73,71.76,71.49,71.63,12700.0,48.8477,48.8681,48.6842,48.7796,12700.0
2007-10-05 11:00:00,71.63,71.92,71.63,71.78,16900.0,48.7796,48.9771,48.7796,48.8817,16900.0
2007-10-05 11:10:00,71.78,71.96,71.71,71.96,9100.0,48.8817,49.0043,48.8341,49.0043,9100.0
2007-10-05 11:20:00,71.96,72.1,71.91,71.96,16400.0,49.0043,49.0996,48.9702,49.0043,16400.0
2007-10-05 11:30:00,71.95,72.33,71.95,72.3,20100.0,48.9975,49.2563,48.9975,49.2358,20100.0
2007-10-05 11:40:00,72.3,72.44,72.29,72.34,14200.0,49.2358,49.3312,49.229,49.2631,14200.0
2007-10-05 11:50:00,72.34,72.44,72.29,72.43,29300.0,49.2631,49.3312,49.229,49.3244,29300.0
2007-10-05 12:00:00,72.44,72.44,72.19,72.22,12400.0,49.3312,49.3312,49.1609,49.1814,12400.0
2007-10-05 12:10:00,72.22,72.27,72.17,72.2,13100.0,49.1814,49.2154,49.1473,49.1677,13100.0
2007-10-05 12:20:00,72.2,72.2,72.05,72.14,23500.0,49.1677,49.1677,49.0656,49.1269,23500.0
2007-10-05 12:30:00,72.15,72.33,72.14,72.3,15500.0,49.1337,49.2563,49.1269,49.2358,15500.0
2007-10-05 12:40:00,72.31,72.42,72.31,72.34,10600.0,49.2426,49.3176,49.2426,49.2631,10600.0
2007-10-05 12:50:00,72.35,72.45,72.32,72.41,7300.0,49.2699,49.338,49.2495,49.3107,7300.0
2007-10-05 13:00:00,72.38,72.47,72.35,72.44,8200.0,49.2903,49.3516,49.2699,49.3312,8200.0
2007-10-05 13:10:00,72.4,72.42,72.37,72.4,8700.0,49.3039,49.3176,49.2835,49.3039,8700.0
2007-10-05 13:20:00,72.4,72.47,72.34,72.47,14200.0,49.3039,49.3516,49.2631,49.3516,14200.0
2007-10-05 13:30:00,72.46,72.55,72.45,72.52,19900.0,49.3448,49.4061,49.338,49.3857,19900.0
2007-10-05 13:40:00,72.53,72.59,72.52,72.58,24100.0,49.3925,49.4333,49.3857,49.4265,24100.0
2007-10-05 13:50:00,72.58,72.62,72.55,72.57,18900.0,49.4265,49.4538,49.4061,49.4197,18900.0
2007-10-05 14:00:00,72.57,72.62,72.51,72.53,12000.0,49.4197,49.4538,49.3788,49.3925,12000.0
2007-10-05 14:10:00,72.54,72.66,72.52,72.66,14600.0,49.3993,49.481,49.3857,49.481,14600.0
2007-10-05 14:20:00,72.69,72.85,72.69,72.84,14100.0,49.5014,49.6104,49.5014,49.6036,14100.0
2007-10-05 14:30:00,72.85,72.94,72.81,72.94,21000.0,49.6104,49.6717,49.5831,49.6717,21000.0
2007-10-05 14:40:00,72.93,73.0,72.88,72.91,20800.0,49.6649,49.7125,49.6308,49.6512,20800.0
2007-10-05 14:50:00,72.91,72.97,72.87,72.97,19500.0,49.6512,49.6921,49.624,49.6921,19500.0
2007-10-05 15:00:00,72.96,72.98,72.89,72.95,18600.0,49.6853,49.6989,49.6376,49.6785,18600.0
2007-10-05 15:10:00,72.95,72.97,72.75,72.76,31200.0,49.6785,49.6921,49.5423,49.5491,31200.0
2007-10-05 15:20:00,72.78,72.8,72.7,72.73,24000.0,49.5627,49.5763,49.5082,49.5287,24000.0
2007-10-05 15:30:00,72.72,72.74,72.57,72.72,47000.0,49.5219,49.5355,49.4197,49.5219,47000.0
2007-10-05 15:40:00,72.72,72.78,72.53,72.71,55700.0,49.5219,49.5627,49.3925,49.515,55700.0
2007-10-05 15:50:00,72.7,72.74,72.58,72.6,66100.0,49.5082,49.5355,49.4265,49.4401,66100.0
2007-10-08 09:30:00,72.19,72.45,72.14,72.43,42000.0,49.1609,49.338,49.1269,49.3244,42000.0
2007-10-08 09:40:00,72.42,72.56,72.03,72.13,38700.0,49.3176,49.4129,49.052,49.1201,38700.0
2007-10-08 09:50:00,72.13,72.17,71.63,71.64,26600.0,49.1201,49.1473,48.7796,48.7864,26600.0
2007-10-08 10:00:00,71.64,71.99,71.63,71.96,24400.0,48.7864,49.0247,48.7796,49.0043,24400.0
2007-10-08 10:10:00,71.96,71.96,71.59,71.6,19400.0,49.0043,49.0043,48.7523,48.7591,19400.0
2007-10-08 10:20:00,71.62,71.64,71.52,71.59,29100.0,48.7728,48.7864,48.7047,48.7523,29100.0
2007-10-08 10:30:00,71.59,71.76,71.58,71.65,26100.0,48.7523,48.8681,48.7455,48.7932,26100.0
2007-10-08 10:40:00,71.67,71.82,71.64,71.82,19500.0,48.8068,48.909,48.7864,48.909,19500.0
2007-10-08 10:50:00,71.82,72.1,71.81,71.97,23600.0,48.909,49.0996,48.9021,49.0111,23600.0
2007-10-08 11:00:00,71.96,71.99,71.69,71.71,19800.0,49.0043,49.0247,48.8204,48.8341,19800.0
2007-10-08 11:10:00,71.73,71.9,71.68,71.85,13800.0,48.8477,48.9634,48.8136,48.9294,13800.0
2007-10-08 11:20:00,71.82,71.9,71.79,71.82,16500.0,48.909,48.9634,48.8885,48.909,16500.0
2007-10-08 11:30:00,71.81,71.83,71.7,71.75,20100.0,48.9021,48.9158,48.8272,48.8613,20100.0
2007-10-08 11:40:00,71.74,71.76,71.67,71.69,11100.0,48.8545,48.8681,48.8068,48.8204,11100.0
2007-10-08 11:50:00,71.67,71.69,71.47,71.6,30700.0,48.8068,48.8204,48.6706,48.7591,30700.0
2007-10-08 12:00:00,71.61,71.63,71.42,71.42,13100.0,48.766,48.7796,48.6366,48.6366,13100.0
2007-10-08 12:10:00,71.41,71.47,71.34,71.47,9800.0,48.6298,48.6706,48.5821,48.6706,9800.0
2007-10-08 12:20:00,71.49,71.5,71.44,71.44,8500.0,48.6842,48.691,48.6502,48.6502,8500.0
2007-10-08 12:30:00,71.43,71.44,71.34,71.34,11400.0,48.6434,48.6502,48.5821,48.5821,11400.0
2007-10-08 12:40:00,71.34,71.37,71.28,71.34,12700.0,48.5821,48.6025,48.5412,48.5821,12700.0
2007-10-08 12:50:00,71.33,71.4,71.29,71.38,15000.0,48.5753,48.6229,48.548,48.6093,15000.0
2007-10-08 13:00:00,71.39,71.39,71.27,71.29,9200.0,48.6161,48.6161,48.5344,48.548,9200.0
2007-10-08 13:10:00,71.3,71.34,71.3,71.33,12800.0,48.5548,48.5821,48.5548,48.5753,12800.0
2007-10-08 13:20:00,71.33,71.43,71.33,71.4,8400.0,48.5753,48.6434,48.5753,48.6229,8400.0
2007-10-08 13:30:00,71.4,71.53,71.39,71.47,9300.0,48.6229,48.7115,48.6161,48.6706,9300.0
2007-10-08 13:40:00,71.46,71.47,71.38,71.39,16800.0,48.6638,48.6706,48.6093,48.6161,16800.0
2007-10-08 13:50:00,71.39,71.43,71.38,71.43,11700.0,48.6161,48.6434,48.6093,48.6434,11700.0
2007-10-08 14:00:00,71.4,71.5,71.4,71.49,7300.0,48.6229,48.691,48.6229,48.6842,7300.0
2007-10-08 14:10:00,71.49,71.69,71.49,71.69,20400.0,48.6842,48.8204,48.6842,48.8204,20400.0
2007-10-08 14:20:00,71.7,71.78,71.66,71.78,15800.0,48.8272,48.8817,48.8,48.8817,15800.0
2007-10-08 14:30:00,71.77,71.81,71.73,71.75,19600.0,48.8749,48.9021,48.8477,48.8613,19600.0
2007-10-08 14:40:00,71.73,71.77,71.66,71.69,21000.0,48.8477,48.8749,48.8,48.8204,21000.0
2007-10-08 14:50:00,71.7,71.75,71.65,71.71,13600.0,48.8272,48.8613,48.7932,48.8341,13600.0
2007-10-08 15:00:00,71.7,71.7,71.61,71.62,14400.0,48.8272,48.8272,48.766,48.7728,14400.0
2007-10-08 15:10:00,71.63,71.78,71.62,71.77,29200.0,48.7796,48.8817,48.7728,48.8749,29200.0
2007-10-08 15:20:00,71.8,71.84,71.72,71.74,24700.0,48.8953,48.9226,48.8409,48.8545,24700.0
2007-10-08 15:30:00,71.71,71.85,71.71,71.73,32100.0,48.8341,48.9294,48.8341,48.8477,32100.0
2007-10-08 15:40:00,71.73,71.85,71.72,71.8,53900.0,48.8477,48.9294,48.8409,48.8953,53900.0
2007-10-08 15:50:00,71.79,71.81,71.7,71.79,60600.0,48.8885,48.9021,48.8272,48.8885,60600.0
2007-10-09 09:30:00,72.2,72.4,72.19,72.31,26200.0,49.1677,49.3039,49.1609,49.2426,26200.0
2007-10-09 09:40:00,72.32,72.37,72.13,72.34,37100.0,49.2495,49.2835,49.1201,49.2631,37100.0
2007-10-09 09:50:00,72.34,72.51,72.34,72.49,17800.0,49.2631,49.3788,49.2631,49.3652,17800.0
2007-10-09 10:00:00,72.49,72.49,72.36,72.44,24800.0,49.3652,49.3652,49.2767,49.3312,24800.0
2007-10-09 10:10:00,72.42,72.46,72.36,72.38,60000.0,49.3176,49.3448,49.2767,49.2903,60000.0
2007-10-09 10:20:00,72.38,72.38,72.06,72.06,14000.0,49.2903,49.2903,49.0724,49.0724,14000.0
2007-10-09 10:30:00,72.06,72.15,71.95,72.15,12000.0,49.0724,49.1337,48.9975,49.1337,12000.0
2007-10-09 10:40:00,72.15,72.26,72.08,72.08,6400.0,49.1337,49.2086,49.086,49.086,6400.0
2007-10-09 10:50:00,72.09,72.12,71.95,71.99,6500.0,49.0928,49.1133,48.9975,49.0247,6500.0
2007-10-09 11:00:00,72.02,72.08,72.02,72.06,10100.0,49.0452,49.086,49.0452,49.0724,10100.0
2007-10-09 11:10:00,72.05,72.07,71.8,71.8,8600.0,49.0656,49.0792,48.8953,48.8953,8600.0
2007-10-09 11:20:00,71.8,71.81,71.68,71.73,9900.0,48.8953,48.9021,48.8136,48.8477,9900.0
2007-10-09 11:30:00,71.73,71.76,71.64,71.64,14300.0,48.8477,48.8681,48.7864,48.7864,14300.0
2007-10-09 11:40:00,71.66,71.66,71.52,71.53,15700.0,48.8,48.8,48.7047,48.7115,15700.0
2007-10-09 11:50:00,71.54,71.62,71.53,71.6,11400.0,48.7183,48.7728,48.7115,48.7591,11400.0
2007-10-09 12:00:00,71.6,71.62,71.54,71.57,18500.0,48.7591,48.7728,48.7183,48.7387,18500.0
2007-10-09 12:10:00,71.55,71.62,71.52,71.61,9900.0,48.7251,48.7728,48.7047,48.766,9900.0
2007-10-09 12:20:00,71.62,71.62,71.54,71.57,12100.0,48.7728,48.7728,48.7183,48.7387,12100.0
2007-10-09 12:30:00,71.58,71.62,71.58,71.61,3900.0,48.7455,48.7728,48.7455,48.766,3900.0
2007-10-09 12:40:00,71.61,71.67,71.57,71.67,5000.0,48.766,48.8068,48.7387,48.8068,5000.0
2007-10-09 12:50:00,71.68,71.84,71.67,71.84,3100.0,48.8136,48.9226,48.8068,48.9226,3100.0
2007-10-09 13:00:00,71.85,71.85,71.78,71.84,6700.0,48.9294,48.9294,48.8817,48.9226,6700.0
2007-10-09 13:10:00,71.85,71.85,71.81,71.85,9800.0,48.9294,48.9294,48.9021,48.9294,9800.0
2007-10-09 13:20:00,71.85,71.85,71.54,71.58,10300.0,48.9294,48.9294,48.7183,48.7455,10300.0
2007-10-09 13:30:00,71.58,71.6,71.55,71.58,10000.0,48.7455,48.7591,48.7251,48.7455,10000.0
2007-10-09 13:40:00,71.6,71.78,71.57,71.78,12000.0,48.7591,48.8817,48.7387,48.8817,12000.0
2007-10-09 13:50:00,71.8,71.88,71.8,71.88,6800.0,48.8953,48.9498,48.8953,48.9498,6800.0
2007-10-09 14:00:00,71.9,72.12,71.72,71.94,21400.0,48.9634,49.1133,48.8409,48.9907,21400.0
2007-10-09 14:10:00,71.9,71.99,71.86,71.91,6300.0,48.9634,49.0247,48.9362,48.9702,6300.0
2007-10-09 14:20:00,71.93,72.17,71.9,72.17,11200.0,48.9839,49.1473,48.9634,49.1473,11200.0
2007-10-09 14:30:00,72.21,72.37,72.21,72.34,16000.0,49.1745,49.2835,49.1745,49.2631,16000.0
2007-10-09 14:40:00,72.33,72.38,72.3,72.37,10700.0,49.2563,49.2903,49.2358,49.2835,10700.0
2007-10-09 14:50:00,72.35,72.37,72.23,72.33,16600.0,49.2699,49.2835,49.1882,49.2563,16600.0
2007-10-09 15:00:00,72.35,72.37,72.22,72.35,16900.0,49.2699,49.2835,49.1814,49.2699,16900.0
2007-10-09 15:10:00,72.37,72.52,72.33,72.48,22200.0,49.2835,49.3857,49.2563,49.3584,22200.0
2007-10-09 15:20:00,72.48,72.52,72.32,72.4,18200.0,49.3584,49.3857,49.2495,49.3039,18200.0
2007-10-09 15:30:00,72.4,72.52,72.37,72.52,18900.0,49.3039,49.3857,49.2835,49.3857,18900.0
2007-10-09 15:40:00,72.53,72.59,72.41,72.47,25300.0,49.3925,49.4333,49.3107,49.3516,25300.0
2007-10-09 15:50:00,72.48,72.56,72.46,72.5,25000.0,49.3584,49.4129,49.3448,49.372,25000.0
2007-10-10 09:30:00,72.56,73.0,72.47,73.0,21800.0,49.4129,49.7125,49.3516,49.7125,21800.0
2007-10-10 09:40:00,72.96,73.08,72.15,72.77,101100.0,49.6853,49.767,49.1337,49.5559,101100.0
2007-10-10 09:50:00,72.7,72.83,72.59,72.68,18700.0,49.5082,49.5968,49.4333,49.4946,18700.0
2007-10-10 10:00:00,72.68,73.0,72.68,72.81,17600.0,49.4946,49.7125,49.4946,49.5831,17600.0
2007-10-10 10:10:00,72.81,72.9,72.75,72.89,15200.0,49.5831,49.6444,49.5423,49.6376,15200.0
2007-10-10 10:20:00,72.89,73.05,72.87,72.99,23800.0,49.6376,49.7466,49.624,49.7057,23800.0
2007-10-10 10:30:00,72.98,73.01,72.93,72.98,14600.0,49.6989,49.7193,49.6649,49.6989,14600.0
2007-10-10 10:40:00,72.93,73.07,72.8,73.06,17100.0,49.6649,49.7602,49.5763,49.7534,17100.0
2007-10-10 10:50:00,73.06,73.06,72.89,72.89,13100.0,49.7534,49.7534,49.6376,49.6376,13100.0
2007-10-10 11:00:00,72.87,73.21,72.86,73.19,31400.0,49.624,49.8555,49.6172,49.8419,31400.0
2007-10-10 11:10:00,73.19,73.28,73.15,73.23,11000.0,49.8419,49.9032,49.8147,49.8692,11000.0
2007-10-10 11:20:00,73.23,73.33,73.22,73.27,23600.0,49.8692,49.9373,49.8624,49.8964,23600.0
2007-10-10 11:30:00,73.31,73.35,73.25,73.32,27600.0,49.9236,49.9509,49.8828,49.9305,27600.0
2007-10-10 11:40:00,73.33,73.36,73.17,73.17,16900.0,49.9373,49.9577,49.8283,49.8283,16900.0
2007-10-10 11:50:00,73.22,73.22,73.0,73.05,14000.0,49.8624,49.8624,49.7125,49.7466,14000.0
2007-10-10 12:00:00,73.07,73.27,73.0,73.03,14200.0,49.7602,49.8964,49.7125,49.733,14200.0
2007-10-10 12:10:00,73.04,73.04,72.82,72.83,10800.0,49.7398,49.7398,49.59,49.5968,10800.0
2007-10-10 12:20:00,72.86,73.09,72.85,73.08,21000.0,49.6172,49.7738,49.6104,49.767,21000.0
2007-10-10 12:30:00,73.07,73.19,73.02,73.1,32200.0,49.7602,49.8419,49.7262,49.7806,32200.0
2007-10-10 12:40:00,73.1,73.11,72.95,72.96,29400.0,49.7806,49.7874,49.6785,49.6853,29400.0
2007-10-10 12:50:00,72.96,72.99,72.87,72.97,28500.0,49.6853,49.7057,49.624,49.6921,28500.0
2007-10-10 13:00:00,72.96,72.96,72.73,72.74,23500.0,49.6853,49.6853,49.5287,49.5355,23500.0
2007-10-10 13:10:00,72.79,72.82,72.58,72.61,8900.0,49.5695,49.59,49.4265,49.4469,8900.0
2007-10-10 13:20:00,72.57,72.61,72.48,72.48,6000.0,49.4197,49.4469,49.3584,49.3584,6000.0
2007-10-10 13:30:00,72.52,72.64,72.47,72.58,10000.0,49.3857,49.4674,49.3516,49.4265,10000.0
2007-10-10 13:40:00,72.57,72.73,72.54,72.73,13900.0,49.4197,49.5287,49.3993,49.5287,13900.0
2007-10-10 13:50:00,72.72,72.75,72.7,72.72,6300.0,49.5219,49.5423,49.5082,49.5219,6300.0
2007-10-10 14:00:00,72.73,72.75,72.58,72.59,10000.0,49.5287,49.5423,49.4265,49.4333,10000.0
2007-10-10 14:10:00,72.6,72.72,72.6,72.69,12100.0,49.4401,49.5219,49.4401,49.5014,12100.0
2007-10-10 14:20:00,72.69,72.75,72.6,72.73,16800.0,49.5014,49.5423,49.4401,49.5287,16800.0
2007-10-10 14:30:00,72.73,72.86,72.73,72.79,20000.0,49.5287,49.6172,49.5287,49.5695,20000.0
2007-10-10 14:40:00,72.8,72.92,72.79,72.9,13900.0,49.5763,49.6581,49.5695,49.6444,13900.0
2007-10-10 14:50:00,72.89,72.94,72.86,72.9,41700.0,49.6376,49.6717,49.6172,49.6444,41700.0
2007-10-10 15:00:00,72.9,73.13,72.9,72.98,19400.0,49.6444,49.8011,49.6444,49.6989,19400.0
2007-10-10 15:10:00,73.01,73.15,73.01,73.15,9800.0,49.7193,49.8147,49.7193,49.8147,9800.0
2007-10-10 15:20:00,73.15,73.28,73.15,73.21,20200.0,49.8147,49.9032,49.8147,49.8555,20200.0
2007-10-10 15:30:00,73.19,73.27,73.16,73.19,34000.0,49.8419,49.8964,49.8215,49.8419,34000.0
2007-10-10 15:40:00,73.19,73.32,73.13,73.25,26600.0,49.8419,49.9305,49.8011,49.8828,26600.0
2007-10-10 15:50:00,73.24,73.32,73.19,73.2,71000.0,49.876,49.9305,49.8419,49.8487,71000.0
2007-10-11 09:30:00,73.82,73.86,73.5,73.58,24000.0,50.2709,50.2982,50.053,50.1075,24000.0
2007-10-11 09:40:00,73.61,73.83,73.38,73.43,16900.0,50.1279,50.2778,49.9713,50.0054,16900.0
2007-10-11 09:50:00,73.45,73.66,73.45,73.54,9900.0,50.019,50.162,50.019,50.0803,9900.0
2007-10-11 10:00:00,73.55,73.71,73.37,73.42,10500.0,50.0871,50.196,49.9645,49.9985,10500.0
2007-10-11 10:10:00,73.41,73.46,73.22,73.24,10600.0,49.9917,50.0258,49.8624,49.876,10600.0
2007-10-11 10:20:00,73.24,73.33,73.17,73.28,9800.0,49.876,49.9373,49.8283,49.9032,9800.0
2007-10-11 10:30:00,73.3,73.41,73.01,73.08,12700.0,49.9168,49.9917,49.7193,49.767,12700.0
2007-10-11 10:40:00,73.09,73.31,73.06,73.28,11300.0,49.7738,49.9236,49.7534,49.9032,11300.0
2007-10-11 10:50:00,73.27,73.28,73.16,73.16,3600.0,49.8964,49.9032,49.8215,49.8215,3600.0
2007-10-11 11:00:00,73.16,73.31,73.12,73.28,6100.0,49.8215,49.9236,49.7943,49.9032,6100.0
2007-10-11 11:10:00,73.3,73.3,73.14,73.21,5100.0,49.9168,49.9168,49.8079,49.8555,5100.0
2007-10-11 11:20:00,73.21,73.3,73.19,73.29,4900.0,49.8555,49.9168,49.8419,49.91,4900.0
2007-10-11 11:30:00,73.3,73.45,73.26,73.44,8900.0,49.9168,50.019,49.8896,50.0122,8900.0
2007-10-11 11:40:00,73.46,73.49,73.41,73.43,6500.0,50.0258,50.0462,49.9917,50.0054,6500.0
2007-10-11 11:50:00,73.44,73.5,73.42,73.43,3000.0,50.0122,50.053,49.9985,50.0054,3000.0
2007-10-11 12:00:00,73.42,73.42,73.31,73.31,8400.0,49.9985,49.9985,49.9236,49.9236,8400.0
2007-10-11 12:10:00,73.34,73.34,73.21,73.32,7400.0,49.9441,49.9441,49.8555,49.9305,7400.0
2007-10-11 12:20:00,73.31,73.41,73.29,73.37,7400.0,49.9236,49.9917,49.91,49.9645,7400.0
2007-10-11 12:30:00,73.39,73.5,73.39,73.48,5600.0,49.9781,50.053,49.9781,50.0394,5600.0
2007-10-11 12:40:00,73.48,73.49,73.46,73.47,2500.0,50.0394,50.0462,50.0258,50.0326,2500.0
2007-10-11 12:50:00,73.48,73.48,73.41,73.41,2300.0,50.0394,50.0394,49.9917,49.9917,2300.0
2007-10-11 13:00:00,73.44,73.44,73.35,73.41,3000.0,50.0122,50.0122,49.9509,49.9917,3000.0
2007-10-11 13:10:00,73.41,73.5,73.39,73.39,7800.0,49.9917,50.053,49.9781,49.9781,7800.0
2007-10-11 13:20:00,73.43,73.46,73.36,73.36,3600.0,50.0054,50.0258,49.9577,49.9577,3600.0
2007-10-11 13:30:00,73.36,73.37,73.16,73.18,5300.0,49.9577,49.9645,49.8215,49.8351,5300.0
2007-10-11 13:40:00,73.2,73.35,73.17,73.31,6000.0,49.8487,49.9509,49.8283,49.9236,6000.0
2007-10-11 13:50:00,73.33,73.33,73.08,73.13,11500.0,49.9373,49.9373,49.767,49.8011,11500.0
2007-10-11 14:00:00,73.13,73.13,72.83,72.85,19600.0,49.8011,49.8011,49.5968,49.6104,19600.0
2007-10-11 14:10:00,72.86,72.87,72.33,72.41,16500.0,49.6172,49.624,49.2563,49.3107,16500.0
2007-10-11 14:20:00,72.44,72.81,72.2,72.36,29800.0,49.3312,49.5831,49.1677,49.2767,29800.0
2007-10-11 14:30:00,72.34,72.71,72.1,72.59,30500.0,49.2631,49.515,49.0996,49.4333,30500.0
2007-10-11 14:40:00,72.64,72.84,72.52,72.7,26200.0,49.4674,49.6036,49.3857,49.5082,26200.0
2007-10-11 14:50:00,72.72,72.73,72.28,72.48,26600.0,49.5219,49.5287,49.2222,49.3584,26600.0
2007-10-11 15:00:00,72.5,72.64,71.92,72.04,19800.0,49.372,49.4674,48.9771,49.0588,19800.0
2007-10-11 15:10:00,72.07,72.22,71.8,71.94,26200.0,49.0792,49.1814,48.8953,48.9907,26200.0
2007-10-11 15:20:00,71.92,71.97,71.6,71.66,27300.0,48.9771,49.0111,48.7591,48.8,27300.0
2007-10-11 15:30:00,71.65,72.02,71.46,71.83,28400.0,48.7932,49.0452,48.6638,48.9158,28400.0
2007-10-11 15:40:00,71.83,71.99,71.7,71.73,42000.0,48.9158,49.0247,48.8272,48.8477,42000.0
2007-10-11 15:50:00,71.75,71.97,71.68,71.89,55500.0,48.8613,49.0111,48.8136,48.9566,55500.0
2007-10-12 09:30:00,72.06,72.06,71.45,71.49,14500.0,49.0724,49.0724,48.657,48.6842,14500.0
2007-10-12 09:40:00,71.48,71.85,71.44,71.54,21000.0,48.6774,48.9294,48.6502,48.7183,21000.0
2007-10-12 09:50:00,71.55,71.77,71.37,71.74,15200.0,48.7251,48.8749,48.6025,48.8545,15200.0
2007-10-12 10:00:00,71.76,71.8,71.44,71.79,20200.0,48.8681,48.8953,48.6502,48.8885,20200.0
2007-10-12 10:10:00,71.8,71.88,71.72,71.73,21300.0,48.8953,48.9498,48.8409,48.8477,21300.0
2007-10-12 10:20:00,71.7,71.75,71.56,71.61,7500.0,48.8272,48.8613,48.7319,48.766,7500.0
2007-10-12 10:30:00,71.58,71.62,71.44,71.47,12300.0,48.7455,48.7728,48.6502,48.6706,12300.0
2007-10-12 10:40:00,71.51,71.55,71.34,71.36,9800.0,48.6979,48.7251,48.5821,48.5957,9800.0
2007-10-12 10:50:00,71.37,71.5,71.36,71.48,12200.0,48.6025,48.691,48.5957,48.6774,12200.0
2007-10-12 11:00:00,71.51,71.85,71.5,71.8,17000.0,48.6979,48.9294,48.691,48.8953,17000.0
2007-10-12 11:10:00,71.79,71.79,71.62,71.7,12300.0,48.8885,48.8885,48.7728,48.8272,12300.0
2007-10-12 11:20:00,71.75,71.77,71.65,71.66,6700.0,48.8613,48.8749,48.7932,48.8,6700.0
2007-10-12 11:30:00,71.67,71.73,71.64,71.67,11300.0,48.8068,48.8477,48.7864,48.8068,11300.0
2007-10-12 11:40:00,71.7,71.75,71.61,71.72,12100.0,48.8272,48.8613,48.766,48.8409,12100.0
2007-10-12 11:50:00,71.74,71.75,71.65,71.71,9000.0,48.8545,48.8613,48.7932,48.8341,9000.0
2007-10-12 12:00:00,71.72,71.72,71.63,71.68,7000.0,48.8409,48.8409,48.7796,48.8136,7000.0
2007-10-12 12:10:00,71.69,71.73,71.54,71.62,12100.0,48.8204,48.8477,48.7183,48.7728,12100.0
2007-10-12 12:20:00,71.67,71.84,71.67,71.68,11100.0,48.8068,48.9226,48.8068,48.8136,11100.0
2007-10-12 12:30:00,71.64,71.64,71.42,71.58,21500.0,48.7864,48.7864,48.6366,48.7455,21500.0
2007-10-12 12:40:00,71.56,71.74,71.56,71.74,17000.0,48.7319,48.8545,48.7319,48.8545,17000.0
2007-10-12 12:50:00,71.73,71.74,71.52,71.64,15600.0,48.8477,48.8545,48.7047,48.7864,15600.0
2007-10-12 13:00:00,71.65,71.67,71.45,71.45,18800.0,48.7932,48.8068,48.657,48.657,18800.0
2007-10-12 13:10:00,71.45,71.45,71.23,71.24,14000.0,48.657,48.657,48.5072,48.514,14000.0
2007-10-12 13:20:00,71.23,71.23,71.02,71.11,20200.0,48.5072,48.5072,48.3642,48.4255,20200.0
2007-10-12 13:30:00,71.12,71.26,71.06,71.26,8500.0,48.4323,48.5276,48.3914,48.5276,8500.0
2007-10-12 13:40:00,71.26,71.46,71.26,71.42,8900.0,48.5276,48.6638,48.5276,48.6366,8900.0
2007-10-12 13:50:00,71.43,71.43,71.29,71.33,7900.0,48.6434,48.6434,48.548,48.5753,7900.0
2007-10-12 14:00:00,71.32,71.7,71.32,71.58,14900.0,48.5685,48.8272,48.5685,48.7455,14900.0
2007-10-12 14:10:00,71.57,71.59,71.47,71.55,6000.0,48.7387,48.7523,48.6706,48.7251,6000.0
2007-10-12 14:20:00,71.55,71.62,71.53,71.56,7200.0,48.7251,48.7728,48.7115,48.7319,7200.0
2007-10-12 14:30:00,71.58,71.77,71.58,71.77,11600.0,48.7455,48.8749,48.7455,48.8749,11600.0
2007-10-12 14:40:00,71.78,71.78,71.69,71.76,12300.0,48.8817,48.8817,48.8204,48.8681,12300.0
2007-10-12 14:50:00,71.76,71.79,71.68,71.7,8800.0,48.8681,48.8885,48.8136,48.8272,8800.0
2007-10-12 15:00:00,71.73,71.73,71.46,71.56,17500.0,48.8477,48.8477,48.6638,48.7319,17500.0
2007-10-12 15:10:00,71.57,71.58,71.31,71.32,18100.0,48.7387,48.7455,48.5617,48.5685,18100.0
2007-10-12 15:20:00,71.34,71.51,71.33,71.42,26100.0,48.5821,48.6979,48.5753,48.6366,26100.0
2007-10-12 15:30:00,71.42,71.59,71.42,71.57,16400.0,48.6366,48.7523,48.6366,48.7387,16400.0
2007-10-12 15:40:00,71.59,71.6,71.43,71.43,21400.0,48.7523,48.7591,48.6434,48.6434,21400.0
2007-10-12 15:50:00,71.43,71.69,71.43,71.64,36500.0,48.6434,48.8204,48.6434,48.7864,36500.0
2007-10-15 09:30:00,71.9,72.35,71.77,72.3,20300.0,48.9634,49.2699,48.8749,49.2358,20300.0
2007-10-15 09:40:00,72.34,72.37,72.21,72.33,14800.0,49.2631,49.2835,49.1745,49.2563,14800.0
2007-10-15 09:50:00,72.33,72.35,71.76,71.86,18800.0,49.2563,49.2699,48.8681,48.9362,18800.0
2007-10-15 10:00:00,71.88,71.9,71.6,71.6,15000.0,48.9498,48.9634,48.7591,48.7591,15000.0
2007-10-15 10:10:00,71.59,71.61,71.17,71.24,46200.0,48.7523,48.766,48.4663,48.514,46200.0
2007-10-15 10:20:00,71.22,71.28,70.94,71.16,33000.0,48.5004,48.5412,48.3097,48.4595,33000.0
2007-10-15 10:30:00,71.19,71.22,71.09,71.14,29500.0,48.4799,48.5004,48.4118,48.4459,29500.0
2007-10-15 10:40:00,71.1,71.21,71.05,71.13,17800.0,48.4186,48.4936,48.3846,48.4391,17800.0
2007-10-15 10:50:00,71.15,71.16,70.93,70.96,9500.0,48.4527,48.4595,48.3029,48.3233,9500.0
2007-10-15 11:00:00,70.95,70.95,70.75,70.83,16200.0,48.3165,48.3165,48.1803,48.2348,16200.0
2007-10-15 11:10:00,70.84,70.9,70.46,70.48,35800.0,48.2416,48.2824,47.9828,47.9964,35800.0
2007-10-15 11:20:00,70.48,70.59,70.23,70.59,19300.0,47.9964,48.0713,47.8262,48.0713,19300.0
2007-10-15 11:30:00,70.55,70.61,70.41,70.54,56300.0,48.0441,48.085,47.9488,48.0373,56300.0
2007-10-15 11:40:00,70.54,70.58,70.42,70.45,17600.0,48.0373,48.0645,47.9556,47.976,17600.0
2007-10-15 11:50:00,70.46,70.59,70.42,70.51,15700.0,47.9828,48.0713,47.9556,48.0169,15700.0
2007-10-15 12:00:00,70.54,70.54,70.25,70.29,31700.0,48.0373,48.0373,47.8398,47.867,31700.0
2007-10-15 12:10:00,70.32,70.49,70.25,70.36,40100.0,47.8875,48.0032,47.8398,47.9147,40100.0
2007-10-15 12:20:00,70.34,70.34,70.18,70.2,19900.0,47.9011,47.9011,47.7921,47.8058,19900.0
2007-10-15 12:30:00,70.21,70.47,70.14,70.47,25300.0,47.8126,47.9896,47.7649,47.9896,25300.0
2007-10-15 12:40:00,70.41,70.43,70.08,70.13,26600.0,47.9488,47.9624,47.724,47.7581,26600.0
2007-10-15 12:50:00,70.1,70.19,70.04,70.12,25400.0,47.7377,47.7989,47.6968,47.7513,25400.0
2007-10-15 13:00:00,70.18,70.18,70.01,70.01,18400.0,47.7921,47.7921,47.6764,47.6764,18400.0
2007-10-15 13:10:00,70.02,70.06,69.87,70.04,25400.0,47.6832,47.7104,47.581,47.6968,25400.0
2007-10-15 13:20:00,70.04,70.12,70.01,70.06,16200.0,47.6968,47.7513,47.6764,47.7104,16200.0
2007-10-15 13:30:00,70.07,70.11,69.99,70.08,23800.0,47.7172,47.7445,47.6627,47.724,23800.0
2007-10-15 13:40:00,70.05,70.09,69.91,69.94,17800.0,47.7036,47.7308,47.6083,47.6287,17800.0
2007-10-15 13:50:00,69.94,70.06,69.91,70.04,16700.0,47.6287,47.7104,47.6083,47.6968,16700.0
2007-10-15 14:00:00,70.03,70.07,69.97,70.0,15600.0,47.69,47.7172,47.6491,47.6696,15600.0
2007-10-15 14:10:00,70.0,70.2,69.95,70.18,19100.0,47.6696,47.8058,47.6355,47.7921,19100.0
2007-10-15 14:20:00,70.13,70.2,70.06,70.19,21300.0,47.7581,47.8058,47.7104,47.7989,21300.0
2007-10-15 14:30:00,70.2,70.24,70.07,70.23,46200.0,47.8058,47.833,47.7172,47.8262,46200.0
2007-10-15 14:40:00,70.21,70.3,70.16,70.18,28600.0,47.8126,47.8738,47.7785,47.7921,28600.0
2007-10-15 14:50:00,70.18,70.22,70.18,70.2,9300.0,47.7921,47.8194,47.7921,47.8058,9300.0
2007-10-15 15:00:00,70.2,70.44,70.18,70.22,34900.0,47.8058,47.9692,47.7921,47.8194,34900.0
2007-10-15 15:10:00,70.22,70.27,69.95,70.04,23200.0,47.8194,47.8534,47.6355,47.6968,23200.0
2007-10-15 15:20:00,70.05,70.19,69.92,70.11,45000.0,47.7036,47.7989,47.6151,47.7445,45000.0
2007-10-15 15:30:00,70.13,70.32,70.12,70.24,38000.0,47.7581,47.8875,47.7513,47.833,38000.0
2007-10-15 15:40:00,70.25,70.46,70.2,70.25,46900.0,47.8398,47.9828,47.8058,47.8398,46900.0
2007-10-15 15:50:00,70.24,70.4,70.19,70.4,61300.0,47.833,47.9419,47.7989,47.9419,61300.0
2007-10-16 09:30:00,70.21,70.44,70.06,70.25,18400.0,47.8126,47.9692,47.7104,47.8398,18400.0
2007-10-16 09:40:00,70.22,70.85,70.16,70.79,60200.0,47.8194,48.2484,47.7785,48.2075,60200.0
2007-10-16 09:50:00,70.79,70.89,68.61,69.77,255200.0,48.2075,48.2756,46.723,47.5129,255200.0
2007-10-16 10:00:00,69.79,70.1,69.75,70.03,42900.0,47.5265,47.7377,47.4993,47.69,42900.0
2007-10-16 10:10:00,70.03,70.04,69.46,69.71,30400.0,47.69,47.6968,47.3018,47.4721,30400.0
2007-10-16 10:20:00,69.77,69.99,69.62,69.69,19400.0,47.5129,47.6627,47.4108,47.4584,19400.0
2007-10-16 10:30:00,69.69,69.8,69.5,69.53,26300.0,47.4584,47.5334,47.3291,47.3495,26300.0
2007-10-16 10:40:00,69.51,69.53,69.21,69.26,32900.0,47.3359,47.3495,47.1316,47.1656,32900.0
2007-10-16 10:50:00,69.26,69.71,69.16,69.63,43200.0,47.1656,47.4721,47.0975,47.4176,43200.0
2007-10-16 11:00:00,69.68,69.86,69.61,69.83,9100.0,47.4516,47.5742,47.404,47.5538,9100.0
2007-10-16 11:10:00,69.83,69.99,69.83,69.91,10400.0,47.5538,47.6627,47.5538,47.6083,10400.0
2007-10-16 11:20:00,69.87,69.96,69.87,69.93,21900.0,47.581,47.6423,47.581,47.6219,21900.0
2007-10-16 11:30:00,69.97,70.07,69.91,69.93,21600.0,47.6491,47.7172,47.6083,47.6219,21600.0
2007-10-16 11:40:00,69.92,69.95,69.71,69.73,10700.0,47.6151,47.6355,47.4721,47.4857,10700.0
2007-10-16 11:50:00,69.73,69.76,69.63,69.66,14000.0,47.4857,47.5061,47.4176,47.438,14000.0
2007-10-16 12:00:00,69.66,69.89,69.62,69.88,12800.0,47.438,47.5946,47.4108,47.5878,12800.0
2007-10-16 12:10:00,69.88,69.92,69.71,69.77,13100.0,47.5878,47.6151,47.4721,47.5129,13100.0
2007-10-16 12:20:00,69.76,69.79,69.71,69.72,14300.0,47.5061,47.5265,47.4721,47.4789,14300.0
2007-10-16 12:30:00,69.73,69.77,69.65,69.65,17100.0,47.4857,47.5129,47.4312,47.4312,17100.0
2007-10-16 12:40:00,69.65,69.75,69.61,69.74,14400.0,47.4312,47.4993,47.404,47.4925,14400.0
2007-10-16 12:50:00,69.74,69.78,69.72,69.75,6700.0,47.4925,47.5197,47.4789,47.4993,6700.0
2007-10-16 13:00:00,69.74,69.74,69.49,69.49,17200.0,47.4925,47.4925,47.3222,47.3222,17200.0
2007-10-16 13:10:00,69.5,69.51,69.38,69.48,12100.0,47.3291,47.3359,47.2473,47.3154,12100.0
2007-10-16 13:20:00,69.46,69.65,69.42,69.6,16700.0,47.3018,47.4312,47.2746,47.3972,16700.0
2007-10-16 13:30:00,69.6,69.77,69.51,69.74,13900.0,47.3972,47.5129,47.3359,47.4925,13900.0
2007-10-16 13:40:00,69.74,69.8,69.56,69.6,9100.0,47.4925,47.5334,47.3699,47.3972,9100.0
2007-10-16 13:50:00,69.62,69.64,69.49,69.6,11200.0,47.4108,47.4244,47.3222,47.3972,11200.0
2007-10-16 14:00:00,69.62,69.77,69.49,69.72,22300.0,47.4108,47.5129,47.3222,47.4789,22300.0
2007-10-16 14:10:00,69.73,69.83,69.61,69.78,28400.0,47.4857,47.5538,47.404,47.5197,28400.0
2007-10-16 14:20:00,69.78,69.79,69.73,69.74,13200.0,47.5197,47.5265,47.4857,47.4925,13200.0
2007-10-16 14:30:00,69.74,69.76,69.43,69.51,22800.0,47.4925,47.5061,47.2814,47.3359,22800.0
2007-10-16 14:40:00,69.52,69.6,69.49,69.5,14800.0,47.3427,47.3972,47.3222,47.3291,14800.0
2007-10-16 14:50:00,69.51,69.54,69.31,69.33,29500.0,47.3359,47.3563,47.1997,47.2133,29500.0
2007-10-16 15:00:00,69.35,69.57,69.17,69.19,36600.0,47.2269,47.3767,47.1043,47.1179,36600.0
2007-10-16 15:10:00,69.21,69.44,69.19,69.41,45200.0,47.1316,47.2882,47.1179,47.2678,45200.0
2007-10-16 15:20:00,69.45,69.59,69.39,69.48,37100.0,47.295,47.3903,47.2541,47.3154,37100.0
2007-10-16 15:30:00,69.48,69.82,69.39,69.74,42900.0,47.3154,47.547,47.2541,47.4925,42900.0
2007-10-16 15:40:00,69.71,69.71,69.41,69.41,35500.0,47.4721,47.4721,47.2678,47.2678,35500.0
2007-10-16 15:50:00,69.41,69.55,69.35,69.54,49700.0,47.2678,47.3631,47.2269,47.3563,49700.0
2007-10-17 09:30:00,69.88,69.98,69.45,69.67,41900.0,47.5878,47.6559,47.295,47.4448,41900.0
2007-10-17 09:40:00,69.7,69.75,69.4,69.66,40500.0,47.4653,47.4993,47.261,47.438,40500.0
2007-10-17 09:50:00,69.64,69.74,69.45,69.57,30800.0,47.4244,47.4925,47.295,47.3767,30800.0
2007-10-17 10:00:00,69.58,69.73,69.51,69.72,32700.0,47.3835,47.4857,47.3359,47.4789,32700.0
2007-10-17 10:10:00,69.73,69.93,69.58,69.89,30000.0,47.4857,47.6219,47.3835,47.5946,30000.0
2007-10-17 10:20:00,69.85,70.08,69.85,69.91,26400.0,47.5674,47.724,47.5674,47.6083,26400.0
2007-10-17 10:30:00,69.93,70.06,69.83,69.84,14000.0,47.6219,47.7104,47.5538,47.5606,14000.0
2007-10-17 10:40:00,69.85,69.9,69.76,69.77,18400.0,47.5674,47.6015,47.5061,47.5129,18400.0
2007-10-17 10:50:00,69.77,69.85,69.6,69.65,27700.0,47.5129,47.5674,47.3972,47.4312,27700.0
2007-10-17 11:00:00,69.62,69.71,69.55,69.66,7500.0,47.4108,47.4721,47.3631,47.438,7500.0
2007-10-17 11:10:00,69.69,69.93,69.69,69.91,11700.0,47.4584,47.6219,47.4584,47.6083,11700.0
2007-10-17 11:20:00,69.9,69.9,69.7,69.89,14500.0,47.6015,47.6015,47.4653,47.5946,14500.0
2007-10-17 11:30:00,69.89,70.02,69.88,70.0,28000.0,47.5946,47.6832,47.5878,47.6696,28000.0
2007-10-17 11:40:00,70.0,70.11,69.93,69.99,12600.0,47.6696,47.7445,47.6219,47.6627,12600.0
2007-10-17 11:50:00,69.95,69.99,69.92,69.97,12400.0,47.6355,47.6627,47.6151,47.6491,12400.0
2007-10-17 12:00:00,69.99,70.15,69.91,70.1,11300.0,47.6627,47.7717,47.6083,47.7377,11300.0
2007-10-17 12:10:00,70.1,70.1,69.85,69.9,15300.0,47.7377,47.7377,47.5674,47.6015,15300.0
2007-10-17 12:20:00,69.9,69.95,69.6,69.62,17800.0,47.6015,47.6355,47.3972,47.4108,17800.0
2007-10-17 12:30:00,69.6,69.67,69.36,69.37,18000.0,47.3972,47.4448,47.2337,47.2405,18000.0
2007-10-17 12:40:00,69.41,69.52,69.39,69.44,6400.0,47.2678,47.3427,47.2541,47.2882,6400.0
2007-10-17 12:50:00,69.45,69.49,69.09,69.12,16400.0,47.295,47.3222,47.0498,47.0703,16400.0
2007-10-17 13:00:00,69.12,69.27,68.94,68.94,23900.0,47.0703,47.1724,46.9477,46.9477,23900.0
2007-10-17 13:10:00,69.01,69.14,68.91,69.13,15300.0,46.9954,47.0839,46.9273,47.0771,15300.0
2007-10-17 13:20:00,69.09,69.09,68.89,68.94,12000.0,47.0498,47.0498,46.9136,46.9477,12000.0
2007-10-17 13:30:00,68.99,69.32,68.99,69.25,16200.0,46.9817,47.2065,46.9817,47.1588,16200.0
2007-10-17 13:40:00,69.27,69.28,68.96,68.97,19200.0,47.1724,47.1792,46.9613,46.9681,19200.0
2007-10-17 13:50:00,68.98,69.0,68.66,68.67,22800.0,46.9749,46.9886,46.757,46.7638,22800.0
2007-10-17 14:00:00,68.67,68.96,68.57,68.95,20400.0,46.7638,46.9613,46.6957,46.9545,20400.0
2007-10-17 14:10:00,68.91,69.05,68.69,68.77,18800.0,46.9273,47.0226,46.7774,46.8319,18800.0
2007-10-17 14:20:00,68.75,68.85,68.57,68.57,33200.0,46.8183,46.8864,46.6957,46.6957,33200.0
2007-10-17 14:30:00,68.66,68.75,68.57,68.74,17200.0,46.757,46.8183,46.6957,46.8115,17200.0
2007-10-17 14:40:00,68.75,69.14,68.74,69.05,26400.0,46.8183,47.0839,46.8115,47.0226,26400.0
2007-10-17 14:50:00,69.05,69.23,68.88,69.03,32700.0,47.0226,47.1452,46.9068,47.009,32700.0
2007-10-17 15:00:00,69.03,69.15,68.92,68.99,35900.0,47.009,47.0907,46.9341,46.9817,35900.0
2007-10-17 15:10:00,68.98,69.04,68.8,68.86,25500.0,46.9749,47.0158,46.8524,46.8932,25500.0
2007-10-17 15:20:00,68.88,68.96,68.79,68.94,20800.0,46.9068,46.9613,46.8455,46.9477,20800.0
2007-10-17 15:30:00,68.96,69.02,68.61,68.61,32000.0,46.9613,47.0022,46.723,46.723,32000.0
2007-10-17 15:40:00,68.6,68.78,68.51,68.61,73300.0,46.7162,46.8387,46.6549,46.723,73300.0
2007-10-17 15:50:00,68.62,68.75,68.5,68.75,99000.0,46.7298,46.8183,46.6481,46.8183,99000.0
2007-10-18 09:30:00,68.15,68.63,68.0,68.32,82700.0,46.4097,46.7366,46.3076,46.5255,82700.0
2007-10-18 09:40:00,68.32,68.43,68.18,68.4,35600.0,46.5255,46.6004,46.4301,46.58,35600.0
2007-10-18 09:50:00,68.34,68.48,68.14,68.21,47300.0,46.5391,46.6344,46.4029,46.4506,47300.0
2007-10-18 10:00:00,68.19,68.24,68.0,68.05,25100.0,46.437,46.471,46.3076,46.3416,25100.0
2007-10-18 10:10:00,68.05,68.18,67.96,68.09,60600.0,46.3416,46.4301,46.2803,46.3689,60600.0
2007-10-18 10:20:00,68.08,68.1,67.9,68.02,54800.0,46.362,46.3757,46.2395,46.3212,54800.0
2007-10-18 10:30:00,68.04,68.04,67.9,67.99,44900.0,46.3348,46.3348,46.2395,46.3008,44900.0
2007-10-18 10:40:00,68.0,68.21,67.9,68.21,49800.0,46.3076,46.4506,46.2395,46.4506,49800.0
2007-10-18 10:50:00,68.22,68.54,68.21,68.32,81400.0,46.4574,46.6753,46.4506,46.5255,81400.0
2007-10-18 11:00:00,68.32,68.38,68.16,68.18,33500.0,46.5255,46.5663,46.4165,46.4301,33500.0
2007-10-18 11:10:00,68.15,68.15,68.0,68.09,44800.0,46.4097,46.4097,46.3076,46.3689,44800.0
2007-10-18 11:20:00,68.08,68.09,68.0,68.05,24400.0,46.362,46.3689,46.3076,46.3416,24400.0
2007-10-18 11:30:00,68.04,68.17,67.95,68.14,80500.0,46.3348,46.4233,46.2735,46.4029,80500.0
2007-10-18 11:40:00,68.15,68.19,67.99,68.0,24400.0,46.4097,46.437,46.3008,46.3076,24400.0
2007-10-18 11:50:00,68.0,68.07,67.97,68.05,15200.0,46.3076,46.3552,46.2871,46.3416,15200.0
2007-10-18 12:00:00,68.03,68.05,67.88,67.91,20700.0,46.328,46.3416,46.2258,46.2463,20700.0
2007-10-18 12:10:00,67.91,68.02,67.9,68.0,15100.0,46.2463,46.3212,46.2395,46.3076,15100.0
2007-10-18 12:20:00,67.99,68.1,67.98,67.99,23600.0,46.3008,46.3757,46.2939,46.3008,23600.0
2007-10-18 12:30:00,67.99,67.99,67.76,67.78,20600.0,46.3008,46.3008,46.1441,46.1577,20600.0
2007-10-18 12:40:00,67.78,67.81,67.69,67.75,13500.0,46.1577,46.1782,46.0965,46.1373,13500.0
2007-10-18 12:50:00,67.75,67.93,67.75,67.88,12200.0,46.1373,46.2599,46.1373,46.2258,12200.0
2007-10-18 13:00:00,67.89,68.02,67.89,68.02,20900.0,46.2327,46.3212,46.2327,46.3212,20900.0
2007-10-18 13:10:00,68.02,68.14,67.94,68.09,24100.0,46.3212,46.4029,46.2667,46.3689,24100.0
2007-10-18 13:20:00,68.1,68.15,67.99,68.04,18700.0,46.3757,46.4097,46.3008,46.3348,18700.0
2007-10-18 13:30:00,68.03,68.14,68.0,68.11,47500.0,46.328,46.4029,46.3076,46.3825,47500.0
2007-10-18 13:40:00,68.12,68.12,67.9,68.09,21300.0,46.3893,46.3893,46.2395,46.3689,21300.0
2007-10-18 13:50:00,68.1,68.21,68.05,68.17,24600.0,46.3757,46.4506,46.3416,46.4233,24600.0
2007-10-18 14:00:00,68.12,68.2,68.0,68.08,20100.0,46.3893,46.4438,46.3076,46.362,20100.0
2007-10-18 14:10:00,68.09,68.11,67.96,67.97,13600.0,46.3689,46.3825,46.2803,46.2871,13600.0
2007-10-18 14:20:00,67.97,68.03,67.95,67.97,23000.0,46.2871,46.328,46.2735,46.2871,23000.0
2007-10-18 14:30:00,67.98,67.99,67.89,67.96,13000.0,46.2939,46.3008,46.2327,46.2803,13000.0
2007-10-18 14:40:00,67.96,68.03,67.76,67.76,19400.0,46.2803,46.328,46.1441,46.1441,19400.0
2007-10-18 14:50:00,67.77,67.91,67.71,67.82,15000.0,46.1509,46.2463,46.1101,46.185,15000.0
2007-10-18 15:00:00,67.82,67.96,67.81,67.85,49000.0,46.185,46.2803,46.1782,46.2054,49000.0
2007-10-18 15:10:00,67.85,67.97,67.83,67.88,56200.0,46.2054,46.2871,46.1918,46.2258,56200.0
2007-10-18 15:20:00,67.87,68.03,67.86,67.86,39700.0,46.219,46.328,46.2122,46.2122,39700.0
2007-10-18 15:30:00,67.87,67.9,67.75,67.79,35700.0,46.219,46.2395,46.1373,46.1646,35700.0
2007-10-18 15:40:00,67.77,67.8,67.67,67.67,48600.0,46.1509,46.1714,46.0828,46.0828,48600.0
2007-10-18 15:50:00,67.67,67.81,67.65,67.81,89600.0,46.0828,46.1782,46.0692,46.1782,89600.0
2007-10-19 09:30:00,67.5,67.95,67.3,67.66,131300.0,45.9671,46.2735,45.8309,46.076,131300.0
2007-10-19 09:40:00,67.58,67.92,67.52,67.77,20700.0,46.0215,46.2531,45.9807,46.1509,20700.0
2007-10-19 09:50:00,67.77,68.0,67.77,67.95,20900.0,46.1509,46.3076,46.1509,46.2735,20900.0
2007-10-19 10:00:00,67.98,67.99,67.42,67.53,30500.0,46.2939,46.3008,45.9126,45.9875,30500.0
2007-10-19 10:10:00,67.52,67.54,67.38,67.48,16300.0,45.9807,45.9943,45.8853,45.9534,16300.0
2007-10-19 10:20:00,67.49,67.55,67.48,67.51,19100.0,45.9603,46.0011,45.9534,45.9739,19100.0
2007-10-19 10:30:00,67.52,67.53,67.11,67.17,28100.0,45.9807,45.9875,45.7015,45.7423,28100.0
2007-10-19 10:40:00,67.15,67.16,66.91,66.98,86300.0,45.7287,45.7355,45.5653,45.613,86300.0
2007-10-19 10:50:00,66.97,67.3,66.97,67.03,48300.0,45.6061,45.8309,45.6061,45.647,48300.0
2007-10-19 11:00:00,67.06,67.32,67.04,67.14,29100.0,45.6674,45.8445,45.6538,45.7219,29100.0
2007-10-19 11:10:00,67.15,67.32,67.15,67.32,14900.0,45.7287,45.8445,45.7287,45.8445,14900.0
2007-10-19 11:20:00,67.32,67.34,67.17,67.3,19400.0,45.8445,45.8581,45.7423,45.8309,19400.0
2007-10-19 11:30:00,67.31,67.34,67.0,67.17,26100.0,45.8377,45.8581,45.6266,45.7423,26100.0
2007-10-19 11:40:00,67.13,67.42,67.11,67.41,18800.0,45.7151,45.9126,45.7015,45.9058,18800.0
2007-10-19 11:50:00,67.41,67.64,67.31,67.47,22800.0,45.9058,46.0624,45.8377,45.9466,22800.0
2007-10-19 12:00:00,67.49,67.58,67.39,67.58,11600.0,45.9603,46.0215,45.8922,46.0215,11600.0
2007-10-19 12:10:00,67.59,67.71,67.46,67.61,14900.0,46.0284,46.1101,45.9398,46.042,14900.0
2007-10-19 12:20:00,67.61,67.61,67.35,67.35,6300.0,46.042,46.042,45.8649,45.8649,6300.0
2007-10-19 12:30:00,67.34,67.51,67.34,67.47,13000.0,45.8581,45.9739,45.8581,45.9466,13000.0
2007-10-19 12:40:00,67.5,67.6,67.25,67.33,21600.0,45.9671,46.0352,45.7968,45.8513,21600.0
2007-10-19 12:50:00,67.32,67.32,67.22,67.27,8600.0,45.8445,45.8445,45.7764,45.8104,8600.0
2007-10-19 13:00:00,67.27,67.29,67.18,67.22,9700.0,45.8104,45.8241,45.7491,45.7764,9700.0
2007-10-19 13:10:00,67.2,67.25,67.12,67.12,13300.0,45.7628,45.7968,45.7083,45.7083,13300.0
2007-10-19 13:20:00,67.13,67.13,66.93,67.1,29900.0,45.7151,45.7151,45.5789,45.6947,29900.0
2007-10-19 13:30:00,67.09,67.24,67.09,67.18,9300.0,45.6879,45.79,45.6879,45.7491,9300.0
2007-10-19 13:40:00,67.18,67.35,67.12,67.35,16100.0,45.7491,45.8649,45.7083,45.8649,16100.0
2007-10-19 13:50:00,67.33,67.38,67.18,67.2,23100.0,45.8513,45.8853,45.7491,45.7628,23100.0
2007-10-19 14:00:00,67.19,67.26,67.11,67.26,24300.0,45.756,45.8036,45.7015,45.8036,24300.0
2007-10-19 14:10:00,67.26,67.37,67.0,67.09,42800.0,45.8036,45.8785,45.6266,45.6879,42800.0
2007-10-19 14:20:00,67.08,67.3,67.0,67.16,55500.0,45.6811,45.8309,45.6266,45.7355,55500.0
2007-10-19 14:30:00,67.2,67.31,67.07,67.12,45500.0,45.7628,45.8377,45.6742,45.7083,45500.0
2007-10-19 14:40:00,67.14,67.2,67.04,67.11,30400.0,45.7219,45.7628,45.6538,45.7015,30400.0
2007-10-19 14:50:00,67.13,67.14,66.85,66.95,53200.0,45.7151,45.7219,45.5244,45.5925,53200.0
2007-10-19 15:00:00,66.96,67.15,66.96,67.13,38600.0,45.5993,45.7287,45.5993,45.7151,38600.0
2007-10-19 15:10:00,67.13,67.17,66.87,66.87,58000.0,45.7151,45.7423,45.538,45.538,58000.0
2007-10-19 15:20:00,66.85,67.0,66.61,66.66,60100.0,45.5244,45.6266,45.361,45.395,60100.0
2007-10-19 15:30:00,66.65,66.89,66.58,66.84,56100.0,45.3882,45.5517,45.3406,45.5176,56100.0
2007-10-19 15:40:00,66.81,66.84,66.23,66.35,80900.0,45.4972,45.5176,45.1022,45.1839,80900.0
2007-10-19 15:50:00,66.33,66.63,66.25,66.46,89300.0,45.1703,45.3746,45.1158,45.2588,89300.0
2007-10-22 09:30:00,66.05,66.95,65.74,66.84,58800.0,44.9796,45.5925,44.7685,45.5176,58800.0
2007-10-22 09:40:00,66.9,66.99,66.72,66.97,45700.0,45.5585,45.6198,45.4359,45.6061,45700.0
2007-10-22 09:50:00,66.97,67.35,66.97,67.16,52600.0,45.6061,45.8649,45.6061,45.7355,52600.0
2007-10-22 10:00:00,67.16,67.36,67.08,67.34,51200.0,45.7355,45.8717,45.6811,45.8581,51200.0
2007-10-22 10:10:00,67.34,67.81,67.14,67.4,86000.0,45.8581,46.1782,45.7219,45.899,86000.0
2007-10-22 10:20:00,67.4,67.5,67.2,67.46,50500.0,45.899,45.9671,45.7628,45.9398,50500.0
2007-10-22 10:30:00,67.46,67.54,67.17,67.38,47700.0,45.9398,45.9943,45.7423,45.8853,47700.0
2007-10-22 10:40:00,67.35,67.35,67.0,67.0,30100.0,45.8649,45.8649,45.6266,45.6266,30100.0
2007-10-22 10:50:00,67.01,67.02,66.8,66.92,46100.0,45.6334,45.6402,45.4904,45.5721,46100.0
2007-10-22 11:00:00,66.9,67.1,66.81,66.96,37000.0,45.5585,45.6947,45.4972,45.5993,37000.0
2007-10-22 11:10:00,66.96,66.96,66.76,66.86,51200.0,45.5993,45.5993,45.4631,45.5312,51200.0
2007-10-22 11:20:00,66.84,67.16,66.84,67.16,28700.0,45.5176,45.7355,45.5176,45.7355,28700.0
2007-10-22 11:30:00,67.16,67.3,67.01,67.02,48100.0,45.7355,45.8309,45.6334,45.6402,48100.0
2007-10-22 11:40:00,67.03,67.14,66.96,67.02,42900.0,45.647,45.7219,45.5993,45.6402,42900.0
2007-10-22 11:50:00,67.03,67.03,66.82,66.89,37800.0,45.647,45.647,45.504,45.5517,37800.0
2007-10-22 12:00:00,66.9,66.9,66.61,66.66,34300.0,45.5585,45.5585,45.361,45.395,34300.0
2007-10-22 12:10:00,66.67,66.75,66.56,66.59,18500.0,45.4018,45.4563,45.3269,45.3474,18500.0
2007-10-22 12:20:00,66.58,66.67,66.52,66.67,25900.0,45.3406,45.4018,45.2997,45.4018,25900.0
2007-10-22 12:30:00,66.67,66.86,66.67,66.68,24100.0,45.4018,45.5312,45.4018,45.4087,24100.0
2007-10-22 12:40:00,66.68,66.9,66.66,66.89,25100.0,45.4087,45.5585,45.395,45.5517,25100.0
2007-10-22 12:50:00,66.9,67.1,66.9,67.01,32400.0,45.5585,45.6947,45.5585,45.6334,32400.0
2007-10-22 13:00:00,67.02,67.06,66.86,67.06,43600.0,45.6402,45.6674,45.5312,45.6674,43600.0
2007-10-22 13:10:00,67.06,67.24,66.91,67.09,69800.0,45.6674,45.79,45.5653,45.6879,69800.0
2007-10-22 13:20:00,67.09,67.33,66.95,67.3,26000.0,45.6879,45.8513,45.5925,45.8309,26000.0
2007-10-22 13:30:00,67.32,67.4,67.25,67.32,33100.0,45.8445,45.899,45.7968,45.8445,33100.0
2007-10-22 13:40:00,67.32,67.43,67.24,67.35,29500.0,45.8445,45.9194,45.79,45.8649,29500.0
2007-10-22 13:50:00,67.34,67.36,66.95,66.99,24200.0,45.8581,45.8717,45.5925,45.6198,24200.0
2007-10-22 14:00:00,67.01,67.27,66.95,67.18,29600.0,45.6334,45.8104,45.5925,45.7491,29600.0
2007-10-22 14:10:00,67.2,67.25,67.06,67.25,26000.0,45.7628,45.7968,45.6674,45.7968,26000.0
2007-10-22 14:20:00,67.24,67.32,67.12,67.19,21500.0,45.79,45.8445,45.7083,45.756,21500.0
2007-10-22 14:30:00,67.2,67.31,67.16,67.23,26300.0,45.7628,45.8377,45.7355,45.7832,26300.0
2007-10-22 14:40:00,67.22,67.3,67.15,67.27,25500.0,45.7764,45.8309,45.7287,45.8104,25500.0
2007-10-22 14:50:00,67.28,67.29,67.06,67.15,25600.0,45.8172,45.8241,45.6674,45.7287,25600.0
2007-10-22 15:00:00,67.14,67.22,66.88,66.96,42900.0,45.7219,45.7764,45.5449,45.5993,42900.0
2007-10-22 15:10:00,66.97,67.04,66.87,66.92,29800.0,45.6061,45.6538,45.538,45.5721,29800.0
2007-10-22 15:20:00,66.92,66.96,66.69,66.79,39100.0,45.5721,45.5993,45.4155,45.4836,39100.0
2007-10-22 15:30:00,66.79,66.98,66.79,66.94,62300.0,45.4836,45.613,45.4836,45.5857,62300.0
2007-10-22 15:40:00,66.94,67.1,66.89,67.08,58100.0,45.5857,45.6947,45.5517,45.6811,58100.0
2007-10-22 15:50:00,67.09,67.38,67.06,67.31,64100.0,45.6879,45.8853,45.6674,45.8377,64100.0
2007-10-23 09:30:00,67.43,67.71,67.43,67.44,34300.0,45.9194,46.1101,45.9194,45.9262,34300.0
2007-10-23 09:40:00,67.42,67.42,67.0,67.02,28400.0,45.9126,45.9126,45.6266,45.6402,28400.0
2007-10-23 09:50:00,67.01,67.11,67.0,67.06,34000.0,45.6334,45.7015,45.6266,45.6674,34000.0
2007-10-23 10:00:00,67.07,67.18,67.02,67.18,33500.0,45.6742,45.7491,45.6402,45.7491,33500.0
2007-10-23 10:10:00,67.17,67.35,67.14,67.27,32200.0,45.7423,45.8649,45.7219,45.8104,32200.0
2007-10-23 10:20:00,67.27,67.45,67.2,67.42,22700.0,45.8104,45.933,45.7628,45.9126,22700.0
2007-10-23 10:30:00,67.43,67.45,67.24,67.24,29900.0,45.9194,45.933,45.79,45.79,29900.0
2007-10-23 10:40:00,67.25,67.38,67.21,67.37,43800.0,45.7968,45.8853,45.7696,45.8785,43800.0
2007-10-23 10:50:00,67.39,67.42,67.29,67.29,32500.0,45.8922,45.9126,45.8241,45.8241,32500.0
2007-10-23 11:00:00,67.28,67.33,67.22,67.25,33800.0,45.8172,45.8513,45.7764,45.7968,33800.0
2007-10-23 11:10:00,67.25,67.26,67.01,67.02,34000.0,45.7968,45.8036,45.6334,45.6402,34000.0
2007-10-23 11:20:00,67.02,67.14,66.98,67.14,38900.0,45.6402,45.7219,45.613,45.7219,38900.0
2007-10-23 11:30:00,67.13,67.21,67.1,67.18,26700.0,45.7151,45.7696,45.6947,45.7491,26700.0
2007-10-23 11:40:00,67.19,67.24,67.1,67.12,29400.0,45.756,45.79,45.6947,45.7083,29400.0
2007-10-23 11:50:00,67.14,67.19,67.08,67.14,23500.0,45.7219,45.756,45.6811,45.7219,23500.0
2007-10-23 12:00:00,67.15,67.21,67.1,67.1,31800.0,45.7287,45.7696,45.6947,45.6947,31800.0
2007-10-23 12:10:00,67.1,67.17,67.0,67.15,20500.0,45.6947,45.7423,45.6266,45.7287,20500.0
2007-10-23 12:20:00,67.15,67.24,67.1,67.1,15300.0,45.7287,45.79,45.6947,45.6947,15300.0
2007-10-23 12:30:00,67.12,67.24,67.11,67.22,32000.0,45.7083,45.79,45.7015,45.7764,32000.0
2007-10-23 12:40:00,67.21,67.29,67.2,67.23,26500.0,45.7696,45.8241,45.7628,45.7832,26500.0
2007-10-23 12:50:00,67.23,67.23,67.05,67.05,17300.0,45.7832,45.7832,45.6606,45.6606,17300.0
2007-10-23 13:00:00,67.0,67.08,66.99,67.08,12400.0,45.6266,45.6811,45.6198,45.6811,12400.0
2007-10-23 13:10:00,67.05,67.2,67.05,67.11,15100.0,45.6606,45.7628,45.6606,45.7015,15100.0
2007-10-23 13:20:00,67.14,67.2,67.0,67.0,10600.0,45.7219,45.7628,45.6266,45.6266,10600.0
2007-10-23 13:30:00,67.02,67.11,66.95,67.11,14000.0,45.6402,45.7015,45.5925,45.7015,14000.0
2007-10-23 13:40:00,67.09,67.1,66.98,66.98,13600.0,45.6879,45.6947,45.613,45.613,13600.0
2007-10-23 13:50:00,66.99,67.14,66.99,67.11,16600.0,45.6198,45.7219,45.6198,45.7015,16600.0
2007-10-23 14:00:00,67.11,67.23,67.08,67.15,27000.0,45.7015,45.7832,45.6811,45.7287,27000.0
2007-10-23 14:10:00,67.15,67.27,67.1,67.17,31400.0,45.7287,45.8104,45.6947,45.7423,31400.0
2007-10-23 14:20:00,67.17,67.42,67.15,67.39,29700.0,45.7423,45.9126,45.7287,45.8922,29700.0
2007-10-23 14:30:00,67.4,67.49,67.33,67.39,37200.0,45.899,45.9603,45.8513,45.8922,37200.0
2007-10-23 14:40:00,67.39,67.44,67.1,67.15,23000.0,45.8922,45.9262,45.6947,45.7287,23000.0
2007-10-23 14:50:00,67.16,67.3,67.11,67.13,23300.0,45.7355,45.8309,45.7015,45.7151,23300.0
2007-10-23 15:00:00,67.08,67.19,66.99,67.1,31300.0,45.6811,45.756,45.6198,45.6947,31300.0
2007-10-23 15:10:00,67.11,67.11,66.97,67.01,45100.0,45.7015,45.7015,45.6061,45.6334,45100.0
2007-10-23 15:20:00,67.0,67.3,67.0,67.2,38200.0,45.6266,45.8309,45.6266,45.7628,38200.0
2007-10-23 15:30:00,67.2,67.39,67.18,67.3,90700.0,45.7628,45.8922,45.7491,45.8309,90700.0
2007-10-23 15:40:00,67.3,67.58,67.29,67.44,76100.0,45.8309,46.0215,45.8241,45.9262,76100.0
2007-10-23 15:50:00,67.42,67.47,67.27,67.47,83400.0,45.9126,45.9466,45.8104,45.9466,83400.0
2007-10-24 09:30:00,67.17,67.36,67.0,67.1,32500.0,45.7423,45.8717,45.6266,45.6947,32500.0
2007-10-24 09:40:00,67.1,67.15,67.03,67.03,82900.0,45.6947,45.7287,45.647,45.647,82900.0
2007-10-24 09:50:00,67.05,67.21,67.03,67.16,72600.0,45.6606,45.7696,45.647,45.7355,72600.0
2007-10-24 10:00:00,67.16,67.22,67.05,67.07,61100.0,45.7355,45.7764,45.6606,45.6742,61100.0
2007-10-24 10:10:00,67.07,67.42,67.06,67.4,40800.0,45.6742,45.9126,45.6674,45.899,40800.0
2007-10-24 10:20:00,67.41,67.67,67.4,67.57,25800.0,45.9058,46.0828,45.899,46.0147,25800.0
2007-10-24 10:30:00,67.57,67.6,66.9,66.98,56000.0,46.0147,46.0352,45.5585,45.613,56000.0
2007-10-24 10:40:00,66.94,66.94,66.4,66.5,21900.0,45.5857,45.5857,45.218,45.2861,21900.0
2007-10-24 10:50:00,66.51,66.79,66.42,66.79,20800.0,45.2929,45.4836,45.2316,45.4836,20800.0
2007-10-24 11:00:00,66.8,67.25,66.78,67.19,41000.0,45.4904,45.7968,45.4768,45.756,41000.0
2007-10-24 11:10:00,67.19,67.31,67.04,67.07,56400.0,45.756,45.8377,45.6538,45.6742,56400.0
2007-10-24 11:20:00,67.11,67.6,67.07,67.54,55500.0,45.7015,46.0352,45.6742,45.9943,55500.0
2007-10-24 11:30:00,67.54,67.56,67.35,67.5,50000.0,45.9943,46.0079,45.8649,45.9671,50000.0
2007-10-24 11:40:00,67.51,67.51,67.35,67.39,43600.0,45.9739,45.9739,45.8649,45.8922,43600.0
2007-10-24 11:50:00,67.39,67.55,67.39,67.47,39400.0,45.8922,46.0011,45.8922,45.9466,39400.0
2007-10-24 12:00:00,67.49,67.55,67.35,67.53,46400.0,45.9603,46.0011,45.8649,45.9875,46400.0
2007-10-24 12:10:00,67.52,67.65,67.5,67.5,38000.0,45.9807,46.0692,45.9671,45.9671,38000.0
2007-10-24 12:20:00,67.51,67.6,67.46,67.5,37600.0,45.9739,46.0352,45.9398,45.9671,37600.0
2007-10-24 12:30:00,67.49,67.59,67.35,67.35,36900.0,45.9603,46.0284,45.8649,45.8649,36900.0
2007-10-24 12:40:00,67.36,67.39,67.14,67.21,39600.0,45.8717,45.8922,45.7219,45.7696,39600.0
2007-10-24 12:50:00,67.19,67.22,66.96,67.1,26500.0,45.756,45.7764,45.5993,45.6947,26500.0
2007-10-24 13:00:00,67.11,67.35,67.1,67.33,24400.0,45.7015,45.8649,45.6947,45.8513,24400.0
2007-10-24 13:10:00,67.36,67.42,67.23,67.23,23000.0,45.8717,45.9126,45.7832,45.7832,23000.0
2007-10-24 13:20:00,67.24,67.35,67.13,67.27,22800.0,45.79,45.8649,45.7151,45.8104,22800.0
2007-10-24 13:30:00,67.27,67.27,66.83,66.84,22600.0,45.8104,45.8104,45.5108,45.5176,22600.0
2007-10-24 13:40:00,66.85,67.03,66.71,66.99,16600.0,45.5244,45.647,45.4291,45.6198,16600.0
2007-10-24 13:50:00,67.0,67.01,66.71,66.88,18100.0,45.6266,45.6334,45.4291,45.5449,18100.0
2007-10-24 14:00:00,66.86,66.9,66.61,66.78,17000.0,45.5312,45.5585,45.361,45.4768,17000.0
2007-10-24 14:10:00,66.78,66.78,66.47,66.61,25800.0,45.4768,45.4768,45.2656,45.361,25800.0
2007-10-24 14:20:00,66.59,67.21,66.59,67.14,32800.0,45.3474,45.7696,45.3474,45.7219,32800.0
2007-10-24 14:30:00,67.14,67.43,67.14,67.38,27500.0,45.7219,45.9194,45.7219,45.8853,27500.0
2007-10-24 14:40:00,67.35,67.45,67.28,67.4,35000.0,45.8649,45.933,45.8172,45.899,35000.0
2007-10-24 14:50:00,67.44,67.87,67.35,67.71,37200.0,45.9262,46.219,45.8649,46.1101,37200.0
2007-10-24 15:00:00,67.74,68.0,67.59,68.0,39000.0,46.1305,46.3076,46.0284,46.3076,39000.0
2007-10-24 15:10:00,68.0,68.27,67.86,67.92,61000.0,46.3076,46.4914,46.2122,46.2531,61000.0
2007-10-24 15:20:00,67.9,68.27,67.9,68.27,42500.0,46.2395,46.4914,46.2395,46.4914,42500.0
2007-10-24 15:30:00,68.28,68.3,67.75,67.76,59600.0,46.4982,46.5119,46.1373,46.1441,59600.0
2007-10-24 15:40:00,67.75,67.87,67.68,67.77,59100.0,46.1373,46.219,46.0896,46.1509,59100.0
2007-10-24 15:50:00,67.77,67.99,67.75,67.99,74700.0,46.1509,46.3008,46.1373,46.3008,74700.0
2007-10-25 09:30:00,67.95,67.95,67.5,67.5,18700.0,46.2735,46.2735,45.9671,45.9671,18700.0
2007-10-25 09:40:00,67.5,67.76,67.32,67.44,32600.0,45.9671,46.1441,45.8445,45.9262,32600.0
2007-10-25 09:50:00,67.41,67.41,66.98,66.98,33900.0,45.9058,45.9058,45.613,45.613,33900.0
2007-10-25 10:00:00,67.02,67.18,66.83,67.03,44600.0,45.6402,45.7491,45.5108,45.647,44600.0
2007-10-25 10:10:00,67.07,67.53,67.01,67.47,41900.0,45.6742,45.9875,45.6334,45.9466,41900.0
2007-10-25 10:20:00,67.47,67.47,67.14,67.21,15900.0,45.9466,45.9466,45.7219,45.7696,15900.0
2007-10-25 10:30:00,67.2,67.22,66.94,66.97,24700.0,45.7628,45.7764,45.5857,45.6061,24700.0
2007-10-25 10:40:00,66.96,67.25,66.96,67.25,20900.0,45.5993,45.7968,45.5993,45.7968,20900.0
2007-10-25 10:50:00,67.26,67.6,67.26,67.54,23400.0,45.8036,46.0352,45.8036,45.9943,23400.0
2007-10-25 11:00:00,67.52,67.57,67.21,67.24,26500.0,45.9807,46.0147,45.7696,45.79,26500.0
2007-10-25 11:10:00,67.26,67.35,67.23,67.32,15200.0,45.8036,45.8649,45.7832,45.8445,15200.0
2007-10-25 11:20:00,67.32,67.48,67.32,67.36,18500.0,45.8445,45.9534,45.8445,45.8717,18500.0
2007-10-25 11:30:00,67.38,67.55,67.31,67.32,23900.0,45.8853,46.0011,45.8377,45.8445,23900.0
2007-10-25 11:40:00,67.33,67.37,67.26,67.26,13700.0,45.8513,45.8785,45.8036,45.8036,13700.0
2007-10-25 11:50:00,67.29,67.36,67.09,67.1,32400.0,45.8241,45.8717,45.6879,45.6947,32400.0
2007-10-25 12:00:00,67.1,67.24,67.0,67.2,26700.0,45.6947,45.79,45.6266,45.7628,26700.0
2007-10-25 12:10:00,67.23,67.36,67.2,67.21,42200.0,45.7832,45.8717,45.7628,45.7696,42200.0
2007-10-25 12:20:00,67.2,67.43,67.12,67.41,32000.0,45.7628,45.9194,45.7083,45.9058,32000.0
2007-10-25 12:30:00,67.42,67.42,67.25,67.35,36000.0,45.9126,45.9126,45.7968,45.8649,36000.0
2007-10-25 12:40:00,67.35,67.41,67.22,67.22,20200.0,45.8649,45.9058,45.7764,45.7764,20200.0
2007-10-25 12:50:00,67.21,67.36,67.18,67.29,11500.0,45.7696,45.8717,45.7491,45.8241,11500.0
2007-10-25 13:00:00,67.29,67.37,67.0,67.04,24000.0,45.8241,45.8785,45.6266,45.6538,24000.0
2007-10-25 13:10:00,67.0,67.19,66.99,67.01,16600.0,45.6266,45.756,45.6198,45.6334,16600.0
2007-10-25 13:20:00,67.04,67.22,66.93,67.04,26800.0,45.6538,45.7764,45.5789,45.6538,26800.0
2007-10-25 13:30:00,67.04,67.15,66.96,67.04,31000.0,45.6538,45.7287,45.5993,45.6538,31000.0
2007-10-25 13:40:00,67.03,67.25,66.96,67.18,28700.0,45.647,45.7968,45.5993,45.7491,28700.0
2007-10-25 13:50:00,67.2,67.25,67.07,67.13,45800.0,45.7628,45.7968,45.6742,45.7151,45800.0
2007-10-25 14:00:00,67.1,67.1,66.85,66.89,40300.0,45.6947,45.6947,45.5244,45.5517,40300.0
2007-10-25 14:10:00,66.88,67.07,66.88,67.07,22300.0,45.5449,45.6742,45.5449,45.6742,22300.0
2007-10-25 14:20:00,67.08,67.32,67.03,67.17,27200.0,45.6811,45.8445,45.647,45.7423,27200.0
2007-10-25 14:30:00,67.19,67.23,66.84,67.05,50500.0,45.756,45.7832,45.5176,45.6606,50500.0
2007-10-25 14:40:00,67.04,67.16,66.85,66.94,31400.0,45.6538,45.7355,45.5244,45.5857,31400.0
2007-10-25 14:50:00,66.97,67.12,66.74,67.08,46400.0,45.6061,45.7083,45.4495,45.6811,46400.0
2007-10-25 15:00:00,67.1,67.34,67.06,67.23,33400.0,45.6947,45.8581,45.6674,45.7832,33400.0
2007-10-25 15:10:00,67.23,67.4,67.18,67.4,25400.0,45.7832,45.899,45.7491,45.899,25400.0
2007-10-25 15:20:00,67.41,67.43,67.08,67.22,50500.0,45.9058,45.9194,45.6811,45.7764,50500.0
2007-10-25 15:30:00,67.22,67.32,67.18,67.26,47300.0,45.7764,45.8445,45.7491,45.8036,47300.0
2007-10-25 15:40:00,67.28,67.45,67.24,67.32,43300.0,45.8172,45.933,45.79,45.8445,43300.0
2007-10-25 15:50:00,67.3,67.42,67.24,67.3,45400.0,45.8309,45.9126,45.79,45.8309,45400.0
2007-10-26 09:30:00,67.83,67.9,66.89,67.21,38300.0,46.1918,46.2395,45.5517,45.7696,38300.0
2007-10-26 09:40:00,67.19,67.57,67.18,67.46,27300.0,45.756,46.0147,45.7491,45.9398,27300.0
2007-10-26 09:50:00,67.43,68.06,67.43,68.05,30700.0,45.9194,46.3484,45.9194,46.3416,30700.0
2007-10-26 10:00:00,68.02,68.15,67.57,67.8,41300.0,46.3212,46.4097,46.0147,46.1714,41300.0
2007-10-26 10:10:00,67.83,68.03,67.74,68.01,21100.0,46.1918,46.328,46.1305,46.3144,21100.0
2007-10-26 10:20:00,68.01,68.11,67.82,67.86,28700.0,46.3144,46.3825,46.185,46.2122,28700.0
2007-10-26 10:30:00,67.87,67.88,67.69,67.69,25000.0,46.219,46.2258,46.0965,46.0965,25000.0
2007-10-26 10:40:00,67.68,67.78,67.61,67.77,23600.0,46.0896,46.1577,46.042,46.1509,23600.0
2007-10-26 10:50:00,67.79,67.82,67.72,67.76,35800.0,46.1646,46.185,46.1169,46.1441,35800.0
2007-10-26 11:00:00,67.73,67.76,67.54,67.6,27000.0,46.1237,46.1441,45.9943,46.0352,27000.0
2007-10-26 11:10:00,67.62,67.7,67.47,67.47,12000.0,46.0488,46.1033,45.9466,45.9466,12000.0
2007-10-26 11:20:00,67.45,67.45,67.28,67.38,31900.0,45.933,45.933,45.8172,45.8853,31900.0
2007-10-26 11:30:00,67.39,67.55,67.39,67.47,19200.0,45.8922,46.0011,45.8922,45.9466,19200.0
2007-10-26 11:40:00,67.49,67.59,67.42,67.51,23600.0,45.9603,46.0284,45.9126,45.9739,23600.0
2007-10-26 11:50:00,67.51,67.61,67.45,67.45,15600.0,45.9739,46.042,45.933,45.933,15600.0
2007-10-26 12:00:00,67.44,67.48,67.32,67.4,22400.0,45.9262,45.9534,45.8445,45.899,22400.0
2007-10-26 12:10:00,67.42,67.52,67.41,67.48,13900.0,45.9126,45.9807,45.9058,45.9534,13900.0
2007-10-26 12:20:00,67.45,67.57,67.44,67.55,13300.0,45.933,46.0147,45.9262,46.0011,13300.0
2007-10-26 12:30:00,67.57,67.61,67.54,67.58,10100.0,46.0147,46.042,45.9943,46.0215,10100.0
2007-10-26 12:40:00,67.59,67.64,67.54,67.57,9500.0,46.0284,46.0624,45.9943,46.0147,9500.0
2007-10-26 12:50:00,67.57,67.66,67.55,67.62,7900.0,46.0147,46.076,46.0011,46.0488,7900.0
2007-10-26 13:00:00,67.62,67.65,67.43,67.51,11100.0,46.0488,46.0692,45.9194,45.9739,11100.0
2007-10-26 13:10:00,67.51,67.59,67.43,67.56,14200.0,45.9739,46.0284,45.9194,46.0079,14200.0
2007-10-26 13:20:00,67.6,67.65,67.54,67.54,8100.0,46.0352,46.0692,45.9943,45.9943,8100.0
2007-10-26 13:30:00,67.54,67.54,67.4,67.45,10400.0,45.9943,45.9943,45.899,45.933,10400.0
2007-10-26 13:40:00,67.41,67.52,67.41,67.44,10600.0,45.9058,45.9807,45.9058,45.9262,10600.0
2007-10-26 13:50:00,67.41,67.6,67.39,67.53,15200.0,45.9058,46.0352,45.8922,45.9875,15200.0
2007-10-26 14:00:00,67.53,67.65,67.51,67.64,15100.0,45.9875,46.0692,45.9739,46.0624,15100.0
2007-10-26 14:10:00,67.64,67.86,67.64,67.73,26500.0,46.0624,46.2122,46.0624,46.1237,26500.0
2007-10-26 14:20:00,67.74,67.74,67.61,67.62,13800.0,46.1305,46.1305,46.042,46.0488,13800.0
2007-10-26 14:30:00,67.62,67.73,67.6,67.63,17100.0,46.0488,46.1237,46.0352,46.0556,17100.0
2007-10-26 14:40:00,67.66,67.7,67.5,67.5,11400.0,46.076,46.1033,45.9671,45.9671,11400.0
2007-10-26 14:50:00,67.48,67.62,67.45,67.56,11200.0,45.9534,46.0488,45.933,46.0079,11200.0
2007-10-26 15:00:00,67.57,67.6,67.43,67.43,13500.0,46.0147,46.0352,45.9194,45.9194,13500.0
2007-10-26 15:10:00,67.44,67.49,67.39,67.43,12300.0,45.9262,45.9603,45.8922,45.9194,12300.0
2007-10-26 15:20:00,67.41,67.51,67.3,67.49,24600.0,45.9058,45.9739,45.8309,45.9603,24600.0
2007-10-26 15:30:00,67.51,67.59,67.43,67.48,30500.0,45.9739,46.0284,45.9194,45.9534,30500.0
2007-10-26 15:40:00,67.48,67.66,67.43,67.49,29600.0,45.9534,46.076,45.9194,45.9603,29600.0
2007-10-26 15:50:00,67.5,67.62,67.48,67.62,39400.0,45.9671,46.0488,45.9534,46.0488,39400.0
2007-10-29 09:30:00,67.9,67.91,67.44,67.46,26900.0,46.2395,46.2463,45.9262,45.9398,26900.0
2007-10-29 09:40:00,67.5,67.83,67.42,67.77,25700.0,45.9671,46.1918,45.9126,46.1509,25700.0
2007-10-29 09:50:00,67.8,67.82,67.46,67.47,36900.0,46.1714,46.185,45.9398,45.9466,36900.0
2007-10-29 10:00:00,67.48,67.53,67.22,67.23,21500.0,45.9534,45.9875,45.7764,45.7832,21500.0
2007-10-29 10:10:00,67.25,67.26,67.02,67.06,23600.0,45.7968,45.8036,45.6402,45.6674,23600.0
2007-10-29 10:20:00,67.06,67.19,66.95,67.19,19600.0,45.6674,45.756,45.5925,45.756,19600.0
2007-10-29 10:30:00,67.14,67.29,66.97,67.01,31500.0,45.7219,45.8241,45.6061,45.6334,31500.0
2007-10-29 10:40:00,67.01,67.14,67.0,67.11,7400.0,45.6334,45.7219,45.6266,45.7015,7400.0
2007-10-29 10:50:00,67.11,67.13,66.97,67.13,17500.0,45.7015,45.7151,45.6061,45.7151,17500.0
2007-10-29 11:00:00,67.1,67.37,67.04,67.36,13000.0,45.6947,45.8785,45.6538,45.8717,13000.0
2007-10-29 11:10:00,67.35,67.54,67.35,67.46,8500.0,45.8649,45.9943,45.8649,45.9398,8500.0
2007-10-29 11:20:00,67.46,67.65,67.41,67.6,7700.0,45.9398,46.0692,45.9058,46.0352,7700.0
2007-10-29 11:30:00,67.59,67.61,67.54,67.54,9000.0,46.0284,46.042,45.9943,45.9943,9000.0
2007-10-29 11:40:00,67.53,67.63,67.52,67.6,12900.0,45.9875,46.0556,45.9807,46.0352,12900.0
2007-10-29 11:50:00,67.6,67.62,67.53,67.55,3800.0,46.0352,46.0488,45.9875,46.0011,3800.0
2007-10-29 12:00:00,67.54,67.63,67.53,67.61,11100.0,45.9943,46.0556,45.9875,46.042,11100.0
2007-10-29 12:10:00,67.59,67.81,67.59,67.74,12300.0,46.0284,46.1782,46.0284,46.1305,12300.0
2007-10-29 12:20:00,67.76,67.9,67.75,67.75,20200.0,46.1441,46.2395,46.1373,46.1373,20200.0
2007-10-29 12:30:00,67.75,67.78,67.62,67.64,8500.0,46.1373,46.1577,46.0488,46.0624,8500.0
2007-10-29 12:40:00,67.63,67.8,67.61,67.8,7800.0,46.0556,46.1714,46.042,46.1714,7800.0
2007-10-29 12:50:00,67.79,67.85,67.78,67.83,9200.0,46.1646,46.2054,46.1577,46.1918,9200.0
2007-10-29 13:00:00,67.83,67.83,67.61,67.68,13000.0,46.1918,46.1918,46.042,46.0896,13000.0
2007-10-29 13:10:00,67.7,67.75,67.66,67.7,4100.0,46.1033,46.1373,46.076,46.1033,4100.0
2007-10-29 13:20:00,67.72,67.85,67.71,67.85,5700.0,46.1169,46.2054,46.1101,46.2054,5700.0
2007-10-29 13:30:00,67.85,67.89,67.81,67.86,5700.0,46.2054,46.2327,46.1782,46.2122,5700.0
2007-10-29 13:40:00,67.86,67.9,67.82,67.9,4100.0,46.2122,46.2395,46.185,46.2395,4100.0
2007-10-29 13:50:00,67.9,68.02,67.81,68.02,9100.0,46.2395,46.3212,46.1782,46.3212,9100.0
2007-10-29 14:00:00,68.04,68.07,67.98,67.98,7800.0,46.3348,46.3552,46.2939,46.2939,7800.0
2007-10-29 14:10:00,67.97,67.97,67.65,67.66,12200.0,46.2871,46.2871,46.0692,46.076,12200.0
2007-10-29 14:20:00,67.68,67.71,67.62,67.62,6000.0,46.0896,46.1101,46.0488,46.0488,6000.0
2007-10-29 14:30:00,67.62,67.62,67.43,67.48,10300.0,46.0488,46.0488,45.9194,45.9534,10300.0
2007-10-29 14:40:00,67.46,67.77,67.46,67.72,9500.0,45.9398,46.1509,45.9398,46.1169,9500.0
2007-10-29 14:50:00,67.71,67.96,67.71,67.92,16200.0,46.1101,46.2803,46.1101,46.2531,16200.0
2007-10-29 15:00:00,67.92,67.93,67.68,67.79,15100.0,46.2531,46.2599,46.0896,46.1646,15100.0
2007-10-29 15:10:00,67.79,67.88,67.74,67.88,13100.0,46.1646,46.2258,46.1305,46.2258,13100.0
2007-10-29 15:20:00,67.86,67.96,67.86,67.9,13600.0,46.2122,46.2803,46.2122,46.2395,13600.0
2007-10-29 15:30:00,67.9,67.97,67.83,67.83,14600.0,46.2395,46.2871,46.1918,46.1918,14600.0
2007-10-29 15:40:00,67.83,67.88,67.7,67.78,15200.0,46.1918,46.2258,46.1033,46.1577,15200.0
2007-10-29 15:50:00,67.78,67.92,67.73,67.82,46800.0,46.1577,46.2531,46.1237,46.185,46800.0
2007-10-30 09:30:00,67.7,67.8,67.4,67.49,20400.0,46.1033,46.1714,45.899,45.9603,20400.0
2007-10-30 09:40:00,67.48,67.61,67.37,67.61,14300.0,45.9534,46.042,45.8785,46.042,14300.0
2007-10-30 09:50:00,67.61,67.72,67.24,67.34,20600.0,46.042,46.1169,45.79,45.8581,20600.0
2007-10-30 10:00:00,67.3,67.3,66.98,67.16,46300.0,45.8309,45.8309,45.613,45.7355,46300.0
2007-10-30 10:10:00,67.19,67.52,67.19,67.33,38100.0,45.756,45.9807,45.756,45.8513,38100.0
2007-10-30 10:20:00,67.31,67.46,67.21,67.43,17500.0,45.8377,45.9398,45.7696,45.9194,17500.0
2007-10-30 10:30:00,67.42,67.52,67.34,67.51,13800.0,45.9126,45.9807,45.8581,45.9739,13800.0
2007-10-30 10:40:00,67.56,67.56,67.44,67.5,10500.0,46.0079,46.0079,45.9262,45.9671,10500.0
2007-10-30 10:50:00,67.52,67.78,67.51,67.71,15200.0,45.9807,46.1577,45.9739,46.1101,15200.0
2007-10-30 11:00:00,67.71,67.71,67.55,67.55,7000.0,46.1101,46.1101,46.0011,46.0011,7000.0
2007-10-30 11:10:00,67.56,67.69,67.55,67.68,10700.0,46.0079,46.0965,46.0011,46.0896,10700.0
2007-10-30 11:20:00,67.69,67.74,67.58,67.65,12900.0,46.0965,46.1305,46.0215,46.0692,12900.0
2007-10-30 11:30:00,67.61,67.64,67.49,67.49,10800.0,46.042,46.0624,45.9603,45.9603,10800.0
2007-10-30 11:40:00,67.48,67.63,67.45,67.58,11700.0,45.9534,46.0556,45.933,46.0215,11700.0
2007-10-30 11:50:00,67.59,67.73,67.44,67.71,27400.0,46.0284,46.1237,45.9262,46.1101,27400.0
2007-10-30 12:00:00,67.71,67.78,67.64,67.74,14200.0,46.1101,46.1577,46.0624,46.1305,14200.0
2007-10-30 12:10:00,67.75,67.81,67.73,67.76,12000.0,46.1373,46.1782,46.1237,46.1441,12000.0
2007-10-30 12:20:00,67.76,67.81,67.72,67.75,8700.0,46.1441,46.1782,46.1169,46.1373,8700.0
2007-10-30 12:30:00,67.74,67.79,67.64,67.68,10500.0,46.1305,46.1646,46.0624,46.0896,10500.0
2007-10-30 12:40:00,67.72,67.73,67.65,67.65,5700.0,46.1169,46.1237,46.0692,46.0692,5700.0
2007-10-30 12:50:00,67.63,67.75,67.62,67.67,8400.0,46.0556,46.1373,46.0488,46.0828,8400.0
2007-10-30 13:00:00,67.66,67.78,67.57,67.75,11900.0,46.076,46.1577,46.0147,46.1373,11900.0
2007-10-30 13:10:00,67.75,67.78,67.63,67.7,13300.0,46.1373,46.1577,46.0556,46.1033,13300.0
2007-10-30 13:20:00,67.69,67.78,67.67,67.77,7300.0,46.0965,46.1577,46.0828,46.1509,7300.0
2007-10-30 13:30:00,67.77,68.16,67.76,68.15,28900.0,46.1509,46.4165,46.1441,46.4097,28900.0
2007-10-30 13:40:00,68.15,68.69,68.15,68.25,84500.0,46.4097,46.7774,46.4097,46.4778,84500.0
2007-10-30 13:50:00,68.25,68.25,68.03,68.11,19800.0,46.4778,46.4778,46.328,46.3825,19800.0
2007-10-30 14:00:00,68.14,68.14,67.97,68.11,48900.0,46.4029,46.4029,46.2871,46.3825,48900.0
2007-10-30 14:10:00,68.1,68.12,67.9,67.93,19500.0,46.3757,46.3893,46.2395,46.2599,19500.0
2007-10-30 14:20:00,67.91,68.01,67.83,67.83,16500.0,46.2463,46.3144,46.1918,46.1918,16500.0
2007-10-30 14:30:00,67.85,68.07,67.79,68.03,15200.0,46.2054,46.3552,46.1646,46.328,15200.0
2007-10-30 14:40:00,68.03,68.03,67.86,67.96,10800.0,46.328,46.328,46.2122,46.2803,10800.0
2007-10-30 14:50:00,67.93,67.93,67.8,67.83,11300.0,46.2599,46.2599,46.1714,46.1918,11300.0
2007-10-30 15:00:00,67.81,67.94,67.78,67.92,15800.0,46.1782,46.2667,46.1577,46.2531,15800.0
2007-10-30 15:10:00,67.94,68.09,67.93,68.09,22500.0,46.2667,46.3689,46.2599,46.3689,22500.0
2007-10-30 15:20:00,68.07,68.07,67.68,67.68,27800.0,46.3552,46.3552,46.0896,46.0896,27800.0
2007-10-30 15:30:00,67.68,67.82,67.56,67.63,36400.0,46.0896,46.185,46.0079,46.0556,36400.0
2007-10-30 15:40:00,67.6,67.61,67.41,67.51,49600.0,46.0352,46.042,45.9058,45.9739,49600.0
2007-10-30 15:50:00,67.51,67.56,67.34,67.45,52000.0,45.9739,46.0079,45.8581,45.933,52000.0
2007-10-31 09:30:00,67.65,67.87,67.39,67.44,52600.0,46.0692,46.219,45.8922,45.9262,52600.0
2007-10-31 09:40:00,67.44,67.56,67.19,67.19,25900.0,45.9262,46.0079,45.756,45.756,25900.0
2007-10-31 09:50:00,67.08,67.46,66.78,67.31,49600.0,45.6811,45.9398,45.4768,45.8377,49600.0
2007-10-31 10:00:00,67.28,67.94,67.27,67.94,33500.0,45.8172,46.2667,45.8104,46.2667,33500.0
2007-10-31 10:10:00,67.89,68.0,67.78,67.97,25500.0,46.2327,46.3076,46.1577,46.2871,25500.0
2007-10-31 10:20:00,67.98,68.11,67.9,68.03,40400.0,46.2939,46.3825,46.2395,46.328,40400.0
2007-10-31 10:30:00,68.03,68.19,67.73,68.12,42900.0,46.328,46.437,46.1237,46.3893,42900.0
2007-10-31 10:40:00,68.11,68.25,68.1,68.2,23200.0,46.3825,46.4778,46.3757,46.4438,23200.0
2007-10-31 10:50:00,68.22,68.48,68.19,68.29,26400.0,46.4574,46.6344,46.437,46.5051,26400.0
2007-10-31 11:00:00,68.3,68.3,68.22,68.26,6600.0,46.5119,46.5119,46.4574,46.4846,6600.0
2007-10-31 11:10:00,68.27,68.4,68.27,68.37,14200.0,46.4914,46.58,46.4914,46.5595,14200.0
2007-10-31 11:20:00,68.33,68.34,68.14,68.14,16600.0,46.5323,46.5391,46.4029,46.4029,16600.0
2007-10-31 11:30:00,68.14,68.33,68.12,68.31,6500.0,46.4029,46.5323,46.3893,46.5187,6500.0
2007-10-31 11:40:00,68.31,68.45,68.3,68.36,7300.0,46.5187,46.614,46.5119,46.5527,7300.0
2007-10-31 11:50:00,68.35,68.49,68.3,68.49,6900.0,46.5459,46.6413,46.5119,46.6413,6900.0
2007-10-31 12:00:00,68.5,68.54,68.48,68.5,19000.0,46.6481,46.6753,46.6344,46.6481,19000.0
2007-10-31 12:10:00,68.53,68.57,68.5,68.57,8100.0,46.6685,46.6957,46.6481,46.6957,8100.0
2007-10-31 12:20:00,68.6,68.62,68.55,68.56,7100.0,46.7162,46.7298,46.6821,46.6889,7100.0
2007-10-31 12:30:00,68.55,68.58,68.19,68.2,14100.0,46.6821,46.7025,46.437,46.4438,14100.0
2007-10-31 12:40:00,68.22,68.28,68.19,68.24,7600.0,46.4574,46.4982,46.437,46.471,7600.0
2007-10-31 12:50:00,68.26,68.3,68.13,68.14,8300.0,46.4846,46.5119,46.3961,46.4029,8300.0
2007-10-31 13:00:00,68.14,68.28,68.11,68.28,6100.0,46.4029,46.4982,46.3825,46.4982,6100.0
2007-10-31 13:10:00,68.31,68.54,68.31,68.51,16800.0,46.5187,46.6753,46.5187,46.6549,16800.0
2007-10-31 13:20:00,68.49,68.54,68.36,68.43,6600.0,46.6413,46.6753,46.5527,46.6004,6600.0
2007-10-31 13:30:00,68.44,68.54,68.43,68.54,8500.0,46.6072,46.6753,46.6004,46.6753,8500.0
2007-10-31 13:40:00,68.53,68.59,68.36,68.49,17500.0,46.6685,46.7094,46.5527,46.6413,17500.0
2007-10-31 13:50:00,68.43,68.52,68.37,68.52,12800.0,46.6004,46.6617,46.5595,46.6617,12800.0
2007-10-31 14:00:00,68.53,68.53,68.25,68.39,14100.0,46.6685,46.6685,46.4778,46.5732,14100.0
2007-10-31 14:10:00,68.35,68.46,67.83,68.07,22200.0,46.5459,46.6208,46.1918,46.3552,22200.0
2007-10-31 14:20:00,68.12,68.14,67.81,68.0,33000.0,46.3893,46.4029,46.1782,46.3076,33000.0
2007-10-31 14:30:00,68.05,68.35,67.92,67.95,31900.0,46.3416,46.5459,46.2531,46.2735,31900.0
2007-10-31 14:40:00,67.94,68.59,67.94,68.59,30800.0,46.2667,46.7094,46.2667,46.7094,30800.0
2007-10-31 14:50:00,68.56,69.0,68.23,68.88,31400.0,46.6889,46.9886,46.4642,46.9068,31400.0
2007-10-31 15:00:00,68.91,69.0,68.34,68.85,40800.0,46.9273,46.9886,46.5391,46.8864,40800.0
2007-10-31 15:10:00,68.89,68.99,68.48,68.57,26400.0,46.9136,46.9817,46.6344,46.6957,26400.0
2007-10-31 15:20:00,68.57,68.87,68.35,68.46,28100.0,46.6957,46.9,46.5459,46.6208,28100.0
2007-10-31 15:30:00,68.42,68.67,68.37,68.5,22400.0,46.5936,46.7638,46.5595,46.6481,22400.0
2007-10-31 15:40:00,68.52,68.81,68.52,68.67,36400.0,46.6617,46.8592,46.6617,46.7638,36400.0
2007-10-31 15:50:00,68.67,68.9,68.5,68.84,72800.0,46.7638,46.9205,46.6481,46.8796,72800.0
2007-11-01 09:30:00,68.44,68.62,67.65,67.72,35800.0,46.6072,46.7298,46.0692,46.1169,35800.0
2007-11-01 09:40:00,67.65,67.95,67.27,67.45,15700.0,46.0692,46.2735,45.8104,45.933,15700.0
2007-11-01 09:50:00,67.45,67.83,67.28,67.64,27200.0,45.933,46.1918,45.8172,46.0624,27200.0
2007-11-01 10:00:00,67.68,67.73,67.1,67.2,29400.0,46.0896,46.1237,45.6947,45.7628,29400.0
2007-11-01 10:10:00,67.22,67.6,67.1,67.59,25900.0,45.7764,46.0352,45.6947,46.0284,25900.0
2007-11-01 10:20:00,67.56,67.7,67.48,67.57,22000.0,46.0079,46.1033,45.9534,46.0147,22000.0
2007-11-01 10:30:00,67.57,67.77,67.48,67.74,17600.0,46.0147,46.1509,45.9534,46.1305,17600.0
2007-11-01 10:40:00,67.78,67.98,67.65,67.65,24800.0,46.1577,46.2939,46.0692,46.0692,24800.0
2007-11-01 10:50:00,67.63,67.74,67.5,67.64,18500.0,46.0556,46.1305,45.9671,46.0624,18500.0
2007-11-01 11:00:00,67.67,67.81,67.58,67.77,25000.0,46.0828,46.1782,46.0215,46.1509,25000.0
2007-11-01 11:10:00,67.69,67.88,67.65,67.88,27600.0,46.0965,46.2258,46.0692,46.2258,27600.0
2007-11-01 11:20:00,67.87,67.94,67.76,67.94,16600.0,46.219,46.2667,46.1441,46.2667,16600.0
2007-11-01 11:30:00,67.92,67.92,67.61,67.72,15800.0,46.2531,46.2531,46.042,46.1169,15800.0
2007-11-01 11:40:00,67.71,67.74,67.53,67.7,14200.0,46.1101,46.1305,45.9875,46.1033,14200.0
2007-11-01 11:50:00,67.73,67.86,67.7,67.83,10600.0,46.1237,46.2122,46.1033,46.1918,10600.0
2007-11-01 12:00:00,67.84,67.97,67.73,67.91,19800.0,46.1986,46.2871,46.1237,46.2463,19800.0
2007-11-01 12:10:00,67.92,68.0,67.91,68.0,11400.0,46.2531,46.3076,46.2463,46.3076,11400.0
2007-11-01 12:20:00,68.01,68.01,67.69,67.69,14800.0,46.3144,46.3144,46.0965,46.0965,14800.0
2007-11-01 12:30:00,67.65,67.75,67.61,67.69,13500.0,46.0692,46.1373,46.042,46.0965,13500.0
2007-11-01 12:40:00,67.7,67.79,67.64,67.75,11400.0,46.1033,46.1646,46.0624,46.1373,11400.0
2007-11-01 12:50:00,67.8,68.04,67.75,67.97,12200.0,46.1714,46.3348,46.1373,46.2871,12200.0
2007-11-01 13:00:00,67.96,67.98,67.72,67.87,12800.0,46.2803,46.2939,46.1169,46.219,12800.0
2007-11-01 13:10:00,67.83,67.87,67.68,67.8,16000.0,46.1918,46.219,46.0896,46.1714,16000.0
2007-11-01 13:20:00,67.81,67.98,67.63,67.66,15700.0,46.1782,46.2939,46.0556,46.076,15700.0
2007-11-01 13:30:00,67.66,67.78,67.62,67.78,12700.0,46.076,46.1577,46.0488,46.1577,12700.0
2007-11-01 13:40:00,67.77,67.8,67.62,67.69,12600.0,46.1509,46.1714,46.0488,46.0965,12600.0
2007-11-01 13:50:00,67.73,67.74,67.55,67.65,15700.0,46.1237,46.1305,46.0011,46.0692,15700.0
2007-11-01 14:00:00,67.69,67.86,67.6,67.77,50500.0,46.0965,46.2122,46.0352,46.1509,50500.0
2007-11-01 14:10:00,67.75,67.8,67.66,67.72,18600.0,46.1373,46.1714,46.076,46.1169,18600.0
2007-11-01 14:20:00,67.71,67.75,67.57,67.7,19900.0,46.1101,46.1373,46.0147,46.1033,19900.0
2007-11-01 14:30:00,67.69,68.08,67.69,68.0,16200.0,46.0965,46.362,46.0965,46.3076,16200.0
2007-11-01 14:40:00,67.99,68.05,67.9,68.03,14700.0,46.3008,46.3416,46.2395,46.328,14700.0
2007-11-01 14:50:00,68.05,68.08,67.99,68.01,13200.0,46.3416,46.362,46.3008,46.3144,13200.0
2007-11-01 15:00:00,68.01,68.07,67.92,68.01,21000.0,46.3144,46.3552,46.2531,46.3144,21000.0
2007-11-01 15:10:00,68.01,68.04,67.59,67.65,29300.0,46.3144,46.3348,46.0284,46.0692,29300.0
2007-11-01 15:20:00,67.64,67.65,67.37,67.38,39600.0,46.0624,46.0692,45.8785,45.8853,39600.0
2007-11-01 15:30:00,67.38,67.38,67.22,67.27,49300.0,45.8853,45.8853,45.7764,45.8104,49300.0
2007-11-01 15:40:00,67.25,67.38,67.11,67.16,53100.0,45.7968,45.8853,45.7015,45.7355,53100.0
2007-11-01 15:50:00,67.16,67.42,66.89,67.12,93000.0,45.7355,45.9126,45.5517,45.7083,93000.0
2007-11-02 09:30:00,67.19,67.19,66.6,66.85,73300.0,45.756,45.756,45.3542,45.5244,73300.0
2007-11-02 09:40:00,66.86,67.06,66.69,66.69,54300.0,45.5312,45.6674,45.4155,45.4155,54300.0
2007-11-02 09:50:00,66.72,66.85,66.65,66.85,33500.0,45.4359,45.5244,45.3882,45.5244,33500.0
2007-11-02 10:00:00,66.85,66.88,66.5,66.72,49200.0,45.5244,45.5449,45.2861,45.4359,49200.0
2007-11-02 10:10:00,66.73,66.95,66.63,66.64,24500.0,45.4427,45.5925,45.3746,45.3814,24500.0
2007-11-02 10:20:00,66.65,66.95,66.62,66.9,14600.0,45.3882,45.5925,45.3678,45.5585,14600.0
2007-11-02 10:30:00,66.93,66.95,66.77,66.8,31500.0,45.5789,45.5925,45.4699,45.4904,31500.0
2007-11-02 10:40:00,66.81,66.85,66.6,66.6,15800.0,45.4972,45.5244,45.3542,45.3542,15800.0
2007-11-02 10:50:00,66.56,66.88,66.56,66.82,11700.0,45.3269,45.5449,45.3269,45.504,11700.0
2007-11-02 11:00:00,66.79,66.86,66.65,66.79,19800.0,45.4836,45.5312,45.3882,45.4836,19800.0
2007-11-02 11:10:00,66.77,66.98,66.75,66.95,23700.0,45.4699,45.613,45.4563,45.5925,23700.0
2007-11-02 11:20:00,66.93,66.94,66.47,66.47,24200.0,45.5789,45.5857,45.2656,45.2656,24200.0
2007-11-02 11:30:00,66.52,66.89,66.5,66.89,24600.0,45.2997,45.5517,45.2861,45.5517,24600.0
2007-11-02 11:40:00,66.88,66.94,66.72,66.84,46300.0,45.5449,45.5857,45.4359,45.5176,46300.0
2007-11-02 11:50:00,66.85,66.99,66.7,66.76,24900.0,45.5244,45.6198,45.4223,45.4631,24900.0
2007-11-02 12:00:00,66.79,66.95,66.76,66.82,147000.0,45.4836,45.5925,45.4631,45.504,147000.0
2007-11-02 12:10:00,66.84,67.0,66.83,67.0,73700.0,45.5176,45.6266,45.5108,45.6266,73700.0
2007-11-02 12:20:00,66.95,67.03,66.83,67.03,34900.0,45.5925,45.647,45.5108,45.647,34900.0
2007-11-02 12:30:00,67.04,67.21,66.95,67.13,20700.0,45.6538,45.7696,45.5925,45.7151,20700.0
2007-11-02 12:40:00,67.15,67.39,67.04,67.12,41700.0,45.7287,45.8922,45.6538,45.7083,41700.0
2007-11-02 12:50:00,67.14,67.24,66.96,67.16,42800.0,45.7219,45.79,45.5993,45.7355,42800.0
2007-11-02 13:00:00,67.2,67.25,67.08,67.16,33000.0,45.7628,45.7968,45.6811,45.7355,33000.0
2007-11-02 13:10:00,67.16,67.29,66.98,67.12,35300.0,45.7355,45.8241,45.613,45.7083,35300.0
2007-11-02 13:20:00,67.1,67.19,66.89,67.09,30800.0,45.6947,45.756,45.5517,45.6879,30800.0
2007-11-02 13:30:00,67.12,67.16,66.93,66.97,75100.0,45.7083,45.7355,45.5789,45.6061,75100.0
2007-11-02 13:40:00,67.03,67.05,66.84,66.9,41100.0,45.647,45.6606,45.5176,45.5585,41100.0
2007-11-02 13:50:00,66.91,67.05,66.91,67.0,20600.0,45.5653,45.6606,45.5653,45.6266,20600.0
2007-11-02 14:00:00,67.0,67.05,66.9,66.94,34700.0,45.6266,45.6606,45.5585,45.5857,34700.0
2007-11-02 14:10:00,66.95,67.0,66.83,66.9,22500.0,45.5925,45.6266,45.5108,45.5585,22500.0
2007-11-02 14:20:00,66.95,67.05,66.85,66.94,44400.0,45.5925,45.6606,45.5244,45.5857,44400.0
2007-11-02 14:30:00,66.95,67.0,66.81,66.81,26300.0,45.5925,45.6266,45.4972,45.4972,26300.0
2007-11-02 14:40:00,66.83,66.93,66.72,66.72,18200.0,45.5108,45.5789,45.4359,45.4359,18200.0
2007-11-02 14:50:00,66.72,66.82,66.57,66.67,19200.0,45.4359,45.504,45.3337,45.4018,19200.0
2007-11-02 15:00:00,66.67,66.81,66.65,66.74,28200.0,45.4018,45.4972,45.3882,45.4495,28200.0
2007-11-02 15:10:00,66.74,66.78,66.44,66.77,29200.0,45.4495,45.4768,45.2452,45.4699,29200.0
2007-11-02 15:20:00,66.75,66.9,66.75,66.8,135500.0,45.4563,45.5585,45.4563,45.4904,135500.0
2007-11-02 15:30:00,66.8,66.86,66.68,66.72,36800.0,45.4904,45.5312,45.4087,45.4359,36800.0
2007-11-02 15:40:00,66.72,67.03,66.71,66.78,89000.0,45.4359,45.647,45.4291,45.4768,89000.0
2007-11-02 15:50:00,66.8,66.88,66.67,66.8,106000.0,45.4904,45.5449,45.4018,45.4904,106000.0
2007-11-05 09:30:00,66.35,66.85,66.35,66.83,48200.0,45.1839,45.5244,45.1839,45.5108,48200.0
2007-11-05 09:40:00,66.82,66.99,66.65,66.77,49000.0,45.504,45.6198,45.3882,45.4699,49000.0
2007-11-05 09:50:00,66.77,66.88,66.51,66.73,50200.0,45.4699,45.5449,45.2929,45.4427,50200.0
2007-11-05 10:00:00,66.73,66.87,66.61,66.75,42000.0,45.4427,45.538,45.361,45.4563,42000.0
2007-11-05 10:10:00,66.73,66.95,66.66,66.8,32600.0,45.4427,45.5925,45.395,45.4904,32600.0
2007-11-05 10:20:00,66.81,66.95,66.79,66.83,23300.0,45.4972,45.5925,45.4836,45.5108,23300.0
2007-11-05 10:30:00,66.82,66.99,66.82,66.86,37400.0,45.504,45.6198,45.504,45.5312,37400.0
2007-11-05 10:40:00,66.87,66.98,66.76,66.91,28000.0,45.538,45.613,45.4631,45.5653,28000.0
2007-11-05 10:50:00,66.89,67.13,66.85,67.03,26800.0,45.5517,45.7151,45.5244,45.647,26800.0
2007-11-05 11:00:00,67.06,67.17,67.05,67.17,17700.0,45.6674,45.7423,45.6606,45.7423,17700.0
2007-11-05 11:10:00,67.17,67.17,67.0,67.17,23800.0,45.7423,45.7423,45.6266,45.7423,23800.0
2007-11-05 11:20:00,67.17,67.27,67.13,67.23,21200.0,45.7423,45.8104,45.7151,45.7832,21200.0
2007-11-05 11:30:00,67.19,67.31,67.16,67.29,18100.0,45.756,45.8377,45.7355,45.8241,18100.0
2007-11-05 11:40:00,67.31,67.48,67.25,67.45,27600.0,45.8377,45.9534,45.7968,45.933,27600.0
2007-11-05 11:50:00,67.48,67.58,67.45,67.57,12300.0,45.9534,46.0215,45.933,46.0147,12300.0
2007-11-05 12:00:00,67.57,67.65,67.32,67.48,59400.0,46.0147,46.0692,45.8445,45.9534,59400.0
2007-11-05 12:10:00,67.48,67.57,67.24,67.53,24300.0,45.9534,46.0147,45.79,45.9875,24300.0
2007-11-05 12:20:00,67.57,67.73,67.4,67.69,30300.0,46.0147,46.1237,45.899,46.0965,30300.0
2007-11-05 12:30:00,67.69,67.98,67.62,67.98,19700.0,46.0965,46.2939,46.0488,46.2939,19700.0
2007-11-05 12:40:00,67.96,68.0,67.64,67.74,33000.0,46.2803,46.3076,46.0624,46.1305,33000.0
2007-11-05 12:50:00,67.69,67.72,67.53,67.72,17600.0,46.0965,46.1169,45.9875,46.1169,17600.0
2007-11-05 13:00:00,67.7,67.77,67.55,67.55,16300.0,46.1033,46.1509,46.0011,46.0011,16300.0
2007-11-05 13:10:00,67.55,67.65,67.49,67.54,47400.0,46.0011,46.0692,45.9603,45.9943,47400.0
2007-11-05 13:20:00,67.6,67.62,67.54,67.58,37400.0,46.0352,46.0488,45.9943,46.0215,37400.0
2007-11-05 13:30:00,67.56,67.65,67.53,67.61,28600.0,46.0079,46.0692,45.9875,46.042,28600.0
2007-11-05 13:40:00,67.61,67.62,67.4,67.4,27500.0,46.042,46.0488,45.899,45.899,27500.0
2007-11-05 13:50:00,67.4,67.65,67.4,67.6,36500.0,45.899,46.0692,45.899,46.0352,36500.0
2007-11-05 14:00:00,67.62,67.75,67.5,67.68,28600.0,46.0488,46.1373,45.9671,46.0896,28600.0
2007-11-05 14:10:00,67.65,67.75,67.52,67.54,21400.0,46.0692,46.1373,45.9807,45.9943,21400.0
2007-11-05 14:20:00,67.57,67.74,67.45,67.65,28100.0,46.0147,46.1305,45.933,46.0692,28100.0
2007-11-05 14:30:00,67.61,67.82,67.54,67.73,31100.0,46.042,46.185,45.9943,46.1237,31100.0
2007-11-05 14:40:00,67.72,67.8,67.59,67.75,30400.0,46.1169,46.1714,46.0284,46.1373,30400.0
2007-11-05 14:50:00,67.75,67.81,67.62,67.62,38700.0,46.1373,46.1782,46.0488,46.0488,38700.0
2007-11-05 15:00:00,67.56,68.19,67.56,67.99,58100.0,46.0079,46.437,46.0079,46.3008,58100.0
2007-11-05 15:10:00,67.97,68.23,67.91,68.17,35800.0,46.2871,46.4642,46.2463,46.4233,35800.0
2007-11-05 15:20:00,68.18,68.51,68.14,68.4,56700.0,46.4301,46.6549,46.4029,46.58,56700.0
2007-11-05 15:30:00,68.4,68.64,68.33,68.47,46200.0,46.58,46.7434,46.5323,46.6276,46200.0
2007-11-05 15:40:00,68.45,68.49,68.16,68.28,52200.0,46.614,46.6413,46.4165,46.4982,52200.0
2007-11-05 15:50:00,68.29,68.42,68.2,68.2,61800.0,46.5051,46.5936,46.4438,46.4438,61800.0
2007-11-06 09:30:00,68.25,68.65,68.16,68.43,32800.0,46.4778,46.7502,46.4165,46.6004,32800.0
2007-11-06 09:40:00,68.43,68.75,68.41,68.53,36200.0,46.6004,46.8183,46.5868,46.6685,36200.0
2007-11-06 09:50:00,68.57,69.0,68.5,68.83,26800.0,46.6957,46.9886,46.6481,46.8728,26800.0
2007-11-06 10:00:00,68.83,69.2,68.65,68.65,28000.0,46.8728,47.1248,46.7502,46.7502,28000.0
2007-11-06 10:10:00,68.65,68.72,68.43,68.55,31000.0,46.7502,46.7979,46.6004,46.6821,31000.0
2007-11-06 10:20:00,68.53,68.53,68.11,68.13,35400.0,46.6685,46.6685,46.3825,46.3961,35400.0
2007-11-06 10:30:00,68.15,68.21,67.85,68.02,30600.0,46.4097,46.4506,46.2054,46.3212,30600.0
2007-11-06 10:40:00,67.99,68.02,67.72,67.72,29500.0,46.3008,46.3212,46.1169,46.1169,29500.0
2007-11-06 10:50:00,67.69,67.88,67.53,67.88,19200.0,46.0965,46.2258,45.9875,46.2258,19200.0
2007-11-06 11:00:00,67.88,68.04,67.74,68.02,24700.0,46.2258,46.3348,46.1305,46.3212,24700.0
2007-11-06 11:10:00,68.01,68.1,67.83,68.1,13700.0,46.3144,46.3757,46.1918,46.3757,13700.0
2007-11-06 11:20:00,68.09,68.17,68.08,68.13,15600.0,46.3689,46.4233,46.362,46.3961,15600.0
2007-11-06 11:30:00,68.13,68.21,68.02,68.2,22100.0,46.3961,46.4506,46.3212,46.4438,22100.0
2007-11-06 11:40:00,68.2,68.3,68.1,68.19,21100.0,46.4438,46.5119,46.3757,46.437,21100.0
2007-11-06 11:50:00,68.19,68.66,68.19,68.51,30400.0,46.437,46.757,46.437,46.6549,30400.0
2007-11-06 12:00:00,68.52,68.52,68.37,68.44,14000.0,46.6617,46.6617,46.5595,46.6072,14000.0
2007-11-06 12:10:00,68.44,68.82,68.4,68.8,23700.0,46.6072,46.866,46.58,46.8524,23700.0
2007-11-06 12:20:00,68.78,68.83,68.69,68.77,30500.0,46.8387,46.8728,46.7774,46.8319,30500.0
2007-11-06 12:30:00,68.77,68.9,68.68,68.88,17700.0,46.8319,46.9205,46.7706,46.9068,17700.0
2007-11-06 12:40:00,68.88,69.06,68.85,69.03,18800.0,46.9068,47.0294,46.8864,47.009,18800.0
2007-11-06 12:50:00,68.99,69.2,68.99,69.13,14700.0,46.9817,47.1248,46.9817,47.0771,14700.0
2007-11-06 13:00:00,69.11,69.22,69.05,69.19,17700.0,47.0635,47.1384,47.0226,47.1179,17700.0
2007-11-06 13:10:00,69.2,69.35,69.0,69.0,23800.0,47.1248,47.2269,46.9886,46.9886,23800.0
2007-11-06 13:20:00,68.99,69.14,68.89,68.92,18000.0,46.9817,47.0839,46.9136,46.9341,18000.0
2007-11-06 13:30:00,68.91,69.24,68.85,69.19,17300.0,46.9273,47.152,46.8864,47.1179,17300.0
2007-11-06 13:40:00,69.19,69.25,69.07,69.22,16800.0,47.1179,47.1588,47.0362,47.1384,16800.0
2007-11-06 13:50:00,69.22,69.3,69.06,69.06,15800.0,47.1384,47.1929,47.0294,47.0294,15800.0
2007-11-06 14:00:00,69.1,69.17,68.95,69.02,17900.0,47.0567,47.1043,46.9545,47.0022,17900.0
2007-11-06 14:10:00,69.01,69.3,69.0,69.29,16600.0,46.9954,47.1929,46.9886,47.186,16600.0
2007-11-06 14:20:00,69.29,69.29,69.11,69.11,32800.0,47.186,47.186,47.0635,47.0635,32800.0
2007-11-06 14:30:00,69.11,69.25,69.05,69.13,16400.0,47.0635,47.1588,47.0226,47.0771,16400.0
2007-11-06 14:40:00,69.11,69.25,69.07,69.12,13700.0,47.0635,47.1588,47.0362,47.0703,13700.0
2007-11-06 14:50:00,69.13,69.27,69.1,69.21,17000.0,47.0771,47.1724,47.0567,47.1316,17000.0
2007-11-06 15:00:00,69.2,69.23,69.08,69.18,20900.0,47.1248,47.1452,47.043,47.1111,20900.0
2007-11-06 15:10:00,69.18,69.4,69.03,69.4,25900.0,47.1111,47.261,47.009,47.261,25900.0
2007-11-06 15:20:00,69.4,69.42,69.25,69.35,19000.0,47.261,47.2746,47.1588,47.2269,19000.0
2007-11-06 15:30:00,69.35,69.4,69.16,69.24,27300.0,47.2269,47.261,47.0975,47.152,27300.0
2007-11-06 15:40:00,69.24,69.61,69.24,69.61,56000.0,47.152,47.404,47.152,47.404,56000.0
2007-11-06 15:50:00,69.61,69.77,69.59,69.74,80700.0,47.404,47.5129,47.3903,47.4925,80700.0
2007-11-07 09:30:00,69.25,69.25,68.11,68.24,44700.0,47.1588,47.1588,46.3825,46.471,44700.0
2007-11-07 09:40:00,68.25,68.25,67.71,67.95,44700.0,46.4778,46.4778,46.1101,46.2735,44700.0
2007-11-07 09:50:00,67.95,68.21,67.78,68.02,40700.0,46.2735,46.4506,46.1577,46.3212,40700.0
2007-11-07 10:00:00,68.03,68.41,67.7,67.79,60000.0,46.328,46.5868,46.1033,46.1646,60000.0
2007-11-07 10:10:00,67.79,68.52,67.79,68.52,35100.0,46.1646,46.6617,46.1646,46.6617,35100.0
2007-11-07 10:20:00,68.52,68.78,68.39,68.46,34300.0,46.6617,46.8387,46.5732,46.6208,34300.0
2007-11-07 10:30:00,68.46,68.5,67.6,67.73,32000.0,46.6208,46.6481,46.0352,46.1237,32000.0
2007-11-07 10:40:00,67.73,67.97,67.67,67.93,25100.0,46.1237,46.2871,46.0828,46.2599,25100.0
2007-11-07 10:50:00,67.93,68.0,67.71,67.73,30000.0,46.2599,46.3076,46.1101,46.1237,30000.0
2007-11-07 11:00:00,67.73,67.85,67.7,67.79,35300.0,46.1237,46.2054,46.1033,46.1646,35300.0
2007-11-07 11:10:00,67.81,67.85,67.61,67.74,24200.0,46.1782,46.2054,46.042,46.1305,24200.0
2007-11-07 11:20:00,67.74,67.79,67.67,67.77,18800.0,46.1305,46.1646,46.0828,46.1509,18800.0
2007-11-07 11:30:00,67.76,67.76,67.5,67.55,21500.0,46.1441,46.1441,45.9671,46.0011,21500.0
2007-11-07 11:40:00,67.6,67.65,67.42,67.43,18700.0,46.0352,46.0692,45.9126,45.9194,18700.0
2007-11-07 11:50:00,67.45,67.66,67.45,67.64,13300.0,45.933,46.076,45.933,46.0624,13300.0
2007-11-07 12:00:00,67.65,67.65,67.46,67.5,16200.0,46.0692,46.0692,45.9398,45.9671,16200.0
2007-11-07 12:10:00,67.5,67.59,67.37,67.46,17200.0,45.9671,46.0284,45.8785,45.9398,17200.0
2007-11-07 12:20:00,67.49,67.81,67.45,67.79,14700.0,45.9603,46.1782,45.933,46.1646,14700.0
2007-11-07 12:30:00,67.77,67.84,67.68,67.76,37100.0,46.1509,46.1986,46.0896,46.1441,37100.0
2007-11-07 12:40:00,67.81,67.82,67.35,67.37,23400.0,46.1782,46.185,45.8649,45.8785,23400.0
2007-11-07 12:50:00,67.38,67.97,66.91,67.41,159400.0,45.8853,46.2871,45.5653,45.9058,159400.0
2007-11-07 13:00:00,67.39,67.47,67.19,67.32,22800.0,45.8922,45.9466,45.756,45.8445,22800.0
2007-11-07 13:10:00,67.33,67.33,66.9,67.01,55200.0,45.8513,45.8513,45.5585,45.6334,55200.0
2007-11-07 13:20:00,67.01,67.43,66.97,67.37,53500.0,45.6334,45.9194,45.6061,45.8785,53500.0
2007-11-07 13:30:00,67.41,67.58,67.31,67.41,15800.0,45.9058,46.0215,45.8377,45.9058,15800.0
2007-11-07 13:40:00,67.39,67.68,67.31,67.63,12300.0,45.8922,46.0896,45.8377,46.0556,12300.0
2007-11-07 13:50:00,67.65,67.77,67.32,67.42,22400.0,46.0692,46.1509,45.8445,45.9126,22400.0
2007-11-07 14:00:00,67.4,67.65,67.32,67.65,13300.0,45.899,46.0692,45.8445,46.0692,13300.0
2007-11-07 14:10:00,67.61,67.93,67.56,67.76,13000.0,46.042,46.2599,46.0079,46.1441,13000.0
2007-11-07 14:20:00,67.72,67.88,67.66,67.71,17500.0,46.1169,46.2258,46.076,46.1101,17500.0
2007-11-07 14:30:00,67.7,67.85,67.57,67.62,42000.0,46.1033,46.2054,46.0147,46.0488,42000.0
2007-11-07 14:40:00,67.66,67.8,67.53,67.61,16400.0,46.076,46.1714,45.9875,46.042,16400.0
2007-11-07 14:50:00,67.61,67.69,67.22,67.39,15700.0,46.042,46.0965,45.7764,45.8922,15700.0
2007-11-07 15:00:00,67.38,67.82,67.32,67.8,28200.0,45.8853,46.185,45.8445,46.1714,28200.0
2007-11-07 15:10:00,67.81,67.89,67.57,67.68,33600.0,46.1782,46.2327,46.0147,46.0896,33600.0
2007-11-07 15:20:00,67.68,67.76,67.14,67.27,34100.0,46.0896,46.1441,45.7219,45.8104,34100.0
2007-11-07 15:30:00,67.34,67.35,66.94,67.02,49700.0,45.8581,45.8649,45.5857,45.6402,49700.0
2007-11-07 15:40:00,67.04,67.55,66.89,67.0,89800.0,45.6538,46.0011,45.5517,45.6266,89800.0
2007-11-07 15:50:00,66.97,67.01,66.23,66.46,163100.0,45.6061,45.6334,45.1022,45.2588,163100.0
2007-11-08 09:30:00,69.37,69.62,68.9,69.0,101300.0,47.2405,47.4108,46.9205,46.9886,101300.0
2007-11-08 09:40:00,68.94,69.13,68.16,68.68,122400.0,46.9477,47.0771,46.4165,46.7706,122400.0
2007-11-08 09:50:00,68.67,68.85,67.93,68.45,81200.0,46.7638,46.8864,46.2599,46.614,81200.0
2007-11-08 10:00:00,68.45,68.5,68.16,68.48,56200.0,46.614,46.6481,46.4165,46.6344,56200.0
2007-11-08 10:10:00,68.48,68.48,67.7,68.36,82200.0,46.6344,46.6344,46.1033,46.5527,82200.0
2007-11-08 10:20:00,68.45,69.02,68.42,69.0,88900.0,46.614,47.0022,46.5936,46.9886,88900.0
2007-11-08 10:30:00,69.0,69.09,68.88,69.01,58800.0,46.9886,47.0498,46.9068,46.9954,58800.0
2007-11-08 10:40:00,69.01,69.85,68.97,69.79,47500.0,46.9954,47.5674,46.9681,47.5265,47500.0
2007-11-08 10:50:00,69.85,70.0,69.73,69.95,53700.0,47.5674,47.6696,47.4857,47.6355,53700.0
2007-11-08 11:00:00,69.95,70.74,69.95,70.59,49400.0,47.6355,48.1735,47.6355,48.0713,49400.0
2007-11-08 11:10:00,70.67,70.75,70.34,70.67,37300.0,48.1258,48.1803,47.9011,48.1258,37300.0
2007-11-08 11:20:00,70.64,70.72,70.26,70.71,37400.0,48.1054,48.1599,47.8466,48.1531,37400.0
2007-11-08 11:30:00,70.65,71.0,70.48,70.93,48000.0,48.1122,48.3505,47.9964,48.3029,48000.0
2007-11-08 11:40:00,70.95,70.99,70.54,70.54,55000.0,48.3165,48.3437,48.0373,48.0373,55000.0
2007-11-08 11:50:00,70.54,70.96,70.37,70.94,45700.0,48.0373,48.3233,47.9215,48.3097,45700.0
2007-11-08 12:00:00,70.92,71.31,70.79,70.86,40100.0,48.2961,48.5617,48.2075,48.2552,40100.0
2007-11-08 12:10:00,70.87,71.27,70.85,71.15,41400.0,48.262,48.5344,48.2484,48.4527,41400.0
2007-11-08 12:20:00,71.18,71.18,70.91,70.96,68400.0,48.4731,48.4731,48.2893,48.3233,68400.0
2007-11-08 12:30:00,70.94,71.1,70.75,70.97,51400.0,48.3097,48.4186,48.1803,48.3301,51400.0
2007-11-08 12:40:00,71.0,71.08,70.65,70.66,73900.0,48.3505,48.405,48.1122,48.119,73900.0
2007-11-08 12:50:00,70.65,70.93,70.48,70.71,72200.0,48.1122,48.3029,47.9964,48.1531,72200.0
2007-11-08 13:00:00,70.73,70.85,70.65,70.76,33700.0,48.1667,48.2484,48.1122,48.1871,33700.0
2007-11-08 13:10:00,70.75,70.97,70.55,70.88,74700.0,48.1803,48.3301,48.0441,48.2688,74700.0
2007-11-08 13:20:00,70.89,70.9,70.55,70.78,58200.0,48.2756,48.2824,48.0441,48.2007,58200.0
2007-11-08 13:30:00,70.74,71.1,70.74,70.9,55400.0,48.1735,48.4186,48.1735,48.2824,55400.0
2007-11-08 13:40:00,70.94,71.43,70.75,71.13,59600.0,48.3097,48.6434,48.1803,48.4391,59600.0
2007-11-08 13:50:00,71.17,71.5,71.14,71.5,39500.0,48.4663,48.691,48.4459,48.691,39500.0
2007-11-08 14:00:00,71.47,71.49,71.14,71.14,48200.0,48.6706,48.6842,48.4459,48.4459,48200.0
2007-11-08 14:10:00,71.16,71.16,70.89,70.93,41100.0,48.4595,48.4595,48.2756,48.3029,41100.0
2007-11-08 14:20:00,70.91,70.91,70.71,70.76,36900.0,48.2893,48.2893,48.1531,48.1871,36900.0
2007-11-08 14:30:00,70.71,70.98,70.7,70.75,46000.0,48.1531,48.3369,48.1462,48.1803,46000.0
2007-11-08 14:40:00,70.75,70.75,70.55,70.74,59000.0,48.1803,48.1803,48.0441,48.1735,59000.0
2007-11-08 14:50:00,70.74,71.16,70.6,71.15,40000.0,48.1735,48.4595,48.0781,48.4527,40000.0
2007-11-08 15:00:00,71.16,71.3,71.06,71.16,52700.0,48.4595,48.5548,48.3914,48.4595,52700.0
2007-11-08 15:10:00,71.16,71.58,71.1,71.58,62300.0,48.4595,48.7455,48.4186,48.7455,62300.0
2007-11-08 15:20:00,71.56,72.14,71.51,72.14,81300.0,48.7319,49.1269,48.6979,49.1269,81300.0
2007-11-08 15:30:00,72.14,72.41,71.81,72.4,89600.0,49.1269,49.3107,48.9021,49.3039,89600.0
2007-11-08 15:40:00,72.45,73.2,72.29,73.06,149500.0,49.338,49.8487,49.229,49.7534,149500.0
2007-11-08 15:50:00,73.1,73.15,72.79,72.79,206800.0,49.7806,49.8147,49.5695,49.5695,206800.0
2007-11-09 09:30:00,71.7,71.72,71.07,71.25,64500.0,48.8272,48.8409,48.3982,48.5208,64500.0
2007-11-09 09:40:00,71.29,71.8,70.82,71.77,53700.0,48.548,48.8953,48.228,48.8749,53700.0
2007-11-09 09:50:00,71.77,71.97,71.63,71.87,52200.0,48.8749,49.0111,48.7796,48.943,52200.0
2007-11-09 10:00:00,71.87,72.17,71.7,71.94,65200.0,48.943,49.1473,48.8272,48.9907,65200.0
2007-11-09 10:10:00,71.9,72.14,71.56,71.9,34700.0,48.9634,49.1269,48.7319,48.9634,34700.0
2007-11-09 10:20:00,71.88,71.9,71.1,71.1,42600.0,48.9498,48.9634,48.4186,48.4186,42600.0
2007-11-09 10:30:00,71.2,71.3,70.99,71.25,29200.0,48.4867,48.5548,48.3437,48.5208,29200.0
2007-11-09 10:40:00,71.26,71.3,70.59,70.83,52900.0,48.5276,48.5548,48.0713,48.2348,52900.0
2007-11-09 10:50:00,70.83,70.88,70.52,70.83,35600.0,48.2348,48.2688,48.0237,48.2348,35600.0
2007-11-09 11:00:00,70.8,70.85,70.15,70.18,44400.0,48.2143,48.2484,47.7717,47.7921,44400.0
2007-11-09 11:10:00,70.15,70.61,70.12,70.28,39400.0,47.7717,48.085,47.7513,47.8602,39400.0
2007-11-09 11:20:00,70.27,70.6,70.25,70.49,35200.0,47.8534,48.0781,47.8398,48.0032,35200.0
2007-11-09 11:30:00,70.52,70.75,70.1,70.36,50500.0,48.0237,48.1803,47.7377,47.9147,50500.0
2007-11-09 11:40:00,70.33,70.74,70.29,70.51,45300.0,47.8943,48.1735,47.867,48.0169,45300.0
2007-11-09 11:50:00,70.51,70.97,70.47,70.89,74700.0,48.0169,48.3301,47.9896,48.2756,74700.0
2007-11-09 12:00:00,70.87,70.88,70.23,70.25,27700.0,48.262,48.2688,47.8262,47.8398,27700.0
2007-11-09 12:10:00,70.28,70.37,70.1,70.22,21700.0,47.8602,47.9215,47.7377,47.8194,21700.0
2007-11-09 12:20:00,70.19,70.38,70.06,70.32,17500.0,47.7989,47.9283,47.7104,47.8875,17500.0
2007-11-09 12:30:00,70.31,70.45,70.07,70.4,24500.0,47.8807,47.976,47.7172,47.9419,24500.0
2007-11-09 12:40:00,70.36,70.52,70.2,70.22,27900.0,47.9147,48.0237,47.8058,47.8194,27900.0
2007-11-09 12:50:00,70.22,70.39,70.1,70.37,25900.0,47.8194,47.9351,47.7377,47.9215,25900.0
2007-11-09 13:00:00,70.38,70.46,70.17,70.22,22200.0,47.9283,47.9828,47.7853,47.8194,22200.0
2007-11-09 13:10:00,70.23,70.69,70.21,70.64,27200.0,47.8262,48.1394,47.8126,48.1054,27200.0
2007-11-09 13:20:00,70.65,70.71,70.48,70.65,30400.0,48.1122,48.1531,47.9964,48.1122,30400.0
2007-11-09 13:30:00,70.63,70.78,70.56,70.67,30300.0,48.0986,48.2007,48.0509,48.1258,30300.0
2007-11-09 13:40:00,70.66,70.77,70.55,70.55,20200.0,48.119,48.1939,48.0441,48.0441,20200.0
2007-11-09 13:50:00,70.54,70.61,70.37,70.53,15500.0,48.0373,48.085,47.9215,48.0305,15500.0
2007-11-09 14:00:00,70.52,70.84,70.4,70.57,34100.0,48.0237,48.2416,47.9419,48.0577,34100.0
2007-11-09 14:10:00,70.53,70.95,70.49,70.95,37100.0,48.0305,48.3165,48.0032,48.3165,37100.0
2007-11-09 14:20:00,70.94,71.1,70.78,70.97,49900.0,48.3097,48.4186,48.2007,48.3301,49900.0
2007-11-09 14:30:00,70.98,71.05,70.81,70.94,28800.0,48.3369,48.3846,48.2212,48.3097,28800.0
2007-11-09 14:40:00,70.95,71.16,70.89,71.11,26500.0,48.3165,48.4595,48.2756,48.4255,26500.0
2007-11-09 14:50:00,71.12,71.12,70.8,70.83,30500.0,48.4323,48.4323,48.2143,48.2348,30500.0
2007-11-09 15:00:00,70.84,71.0,70.83,70.93,33600.0,48.2416,48.3505,48.2348,48.3029,33600.0
2007-11-09 15:10:00,70.88,71.03,70.81,70.91,44300.0,48.2688,48.371,48.2212,48.2893,44300.0
2007-11-09 15:20:00,70.95,71.08,70.85,71.01,37800.0,48.3165,48.405,48.2484,48.3574,37800.0
2007-11-09 15:30:00,70.99,71.01,70.53,70.68,47700.0,48.3437,48.3574,48.0305,48.1326,47700.0
2007-11-09 15:40:00,70.7,70.73,70.25,70.3,63000.0,48.1462,48.1667,47.8398,47.8738,63000.0
2007-11-09 15:50:00,70.3,70.34,70.01,70.04,102500.0,47.8738,47.9011,47.6764,47.6968,102500.0
2007-11-12 09:30:00,69.82,69.99,69.36,69.66,44600.0,47.547,47.6627,47.2337,47.438,44600.0
2007-11-12 09:40:00,69.71,70.19,69.71,70.09,74100.0,47.4721,47.7989,47.4721,47.7308,74100.0
2007-11-12 09:50:00,70.09,70.13,69.75,69.8,36600.0,47.7308,47.7581,47.4993,47.5334,36600.0
2007-11-12 10:00:00,69.82,69.82,69.23,69.25,42300.0,47.547,47.547,47.1452,47.1588,42300.0
2007-11-12 10:10:00,69.24,69.5,69.24,69.35,43700.0,47.152,47.3291,47.152,47.2269,43700.0
2007-11-12 10:20:00,69.34,69.4,69.14,69.22,40200.0,47.2201,47.261,47.0839,47.1384,40200.0
2007-11-12 10:30:00,69.22,69.44,69.04,69.42,60800.0,47.1384,47.2882,47.0158,47.2746,60800.0
2007-11-12 10:40:00,69.43,69.66,69.37,69.42,44100.0,47.2814,47.438,47.2405,47.2746,44100.0
2007-11-12 10:50:00,69.39,69.7,69.39,69.61,30200.0,47.2541,47.4653,47.2541,47.404,30200.0
2007-11-12 11:00:00,69.58,69.66,69.43,69.63,23800.0,47.3835,47.438,47.2814,47.4176,23800.0
2007-11-12 11:10:00,69.61,69.64,69.31,69.31,35600.0,47.404,47.4244,47.1997,47.1997,35600.0
2007-11-12 11:20:00,69.34,69.58,69.32,69.57,24900.0,47.2201,47.3835,47.2065,47.3767,24900.0
2007-11-12 11:30:00,69.56,69.57,69.13,69.18,37400.0,47.3699,47.3767,47.0771,47.1111,37400.0
2007-11-12 11:40:00,69.17,69.27,69.1,69.1,26300.0,47.1043,47.1724,47.0567,47.0567,26300.0
2007-11-12 11:50:00,69.12,69.22,69.01,69.17,18500.0,47.0703,47.1384,46.9954,47.1043,18500.0
2007-11-12 12:00:00,69.15,69.32,69.14,69.3,26600.0,47.0907,47.2065,47.0839,47.1929,26600.0
2007-11-12 12:10:00,69.28,69.4,69.24,69.26,48800.0,47.1792,47.261,47.152,47.1656,48800.0
2007-11-12 12:20:00,69.27,69.43,69.24,69.38,60700.0,47.1724,47.2814,47.152,47.2473,60700.0
2007-11-12 12:30:00,69.38,69.46,69.32,69.37,31700.0,47.2473,47.3018,47.2065,47.2405,31700.0
2007-11-12 12:40:00,69.38,69.45,69.32,69.35,26200.0,47.2473,47.295,47.2065,47.2269,26200.0
2007-11-12 12:50:00,69.34,69.43,69.27,69.37,35200.0,47.2201,47.2814,47.1724,47.2405,35200.0
2007-11-12 13:00:00,69.39,69.39,69.15,69.15,24100.0,47.2541,47.2541,47.0907,47.0907,24100.0
2007-11-12 13:10:00,69.12,69.31,69.11,69.28,32500.0,47.0703,47.1997,47.0635,47.1792,32500.0
2007-11-12 13:20:00,69.26,69.38,69.12,69.29,26500.0,47.1656,47.2473,47.0703,47.186,26500.0
2007-11-12 13:30:00,69.29,69.29,68.81,68.83,27900.0,47.186,47.186,46.8592,46.8728,27900.0
2007-11-12 13:40:00,68.82,68.92,68.68,68.86,35100.0,46.866,46.9341,46.7706,46.8932,35100.0
2007-11-12 13:50:00,68.84,68.85,68.66,68.81,34100.0,46.8796,46.8864,46.757,46.8592,34100.0
2007-11-12 14:00:00,68.76,68.97,68.67,68.77,41000.0,46.8251,46.9681,46.7638,46.8319,41000.0
2007-11-12 14:10:00,68.76,68.81,68.54,68.68,48100.0,46.8251,46.8592,46.6753,46.7706,48100.0
2007-11-12 14:20:00,68.69,68.79,68.5,68.71,44400.0,46.7774,46.8455,46.6481,46.7911,44400.0
2007-11-12 14:30:00,68.7,68.99,68.7,68.96,39600.0,46.7843,46.9817,46.7843,46.9613,39600.0
2007-11-12 14:40:00,68.97,69.06,68.92,68.99,40700.0,46.9681,47.0294,46.9341,46.9817,40700.0
2007-11-12 14:50:00,68.98,69.11,68.85,68.94,47200.0,46.9749,47.0635,46.8864,46.9477,47200.0
2007-11-12 15:00:00,68.93,68.93,68.6,68.76,59600.0,46.9409,46.9409,46.7162,46.8251,59600.0
2007-11-12 15:10:00,68.76,68.84,68.47,68.54,59400.0,46.8251,46.8796,46.6276,46.6753,59400.0
2007-11-12 15:20:00,68.55,68.61,68.36,68.38,80600.0,46.6821,46.723,46.5527,46.5663,80600.0
2007-11-12 15:30:00,68.38,68.58,68.36,68.51,85000.0,46.5663,46.7025,46.5527,46.6549,85000.0
2007-11-12 15:40:00,68.5,68.65,68.2,68.2,130500.0,46.6481,46.7502,46.4438,46.4438,130500.0
2007-11-12 15:50:00,68.2,68.29,67.93,67.96,106300.0,46.4438,46.5051,46.2599,46.2803,106300.0
2007-11-13 09:30:00,68.54,69.15,68.24,69.15,62700.0,46.6753,47.0907,46.471,47.0907,62700.0
2007-11-13 09:40:00,69.14,69.36,68.88,69.28,29100.0,47.0839,47.2337,46.9068,47.1792,29100.0
2007-11-13 09:50:00,69.28,69.39,69.08,69.22,37500.0,47.1792,47.2541,47.043,47.1384,37500.0
2007-11-13 10:00:00,69.2,69.62,69.0,69.53,50100.0,47.1248,47.4108,46.9886,47.3495,50100.0
2007-11-13 10:10:00,69.51,69.68,69.28,69.38,46300.0,47.3359,47.4516,47.1792,47.2473,46300.0
2007-11-13 10:20:00,69.38,69.49,69.13,69.48,32400.0,47.2473,47.3222,47.0771,47.3154,32400.0
2007-11-13 10:30:00,69.47,69.53,69.12,69.46,53400.0,47.3086,47.3495,47.0703,47.3018,53400.0
2007-11-13 10:40:00,69.44,69.63,69.4,69.46,28000.0,47.2882,47.4176,47.261,47.3018,28000.0
2007-11-13 10:50:00,69.42,69.66,69.22,69.4,33000.0,47.2746,47.438,47.1384,47.261,33000.0
2007-11-13 11:00:00,69.41,69.65,69.29,69.5,29800.0,47.2678,47.4312,47.186,47.3291,29800.0
2007-11-13 11:10:00,69.5,69.5,69.24,69.42,21200.0,47.3291,47.3291,47.152,47.2746,21200.0
2007-11-13 11:20:00,69.44,69.59,69.34,69.57,26600.0,47.2882,47.3903,47.2201,47.3767,26600.0
2007-11-13 11:30:00,69.56,69.62,69.47,69.56,32600.0,47.3699,47.4108,47.3086,47.3699,32600.0
2007-11-13 11:40:00,69.56,69.56,69.24,69.27,18000.0,47.3699,47.3699,47.152,47.1724,18000.0
2007-11-13 11:50:00,69.27,69.42,69.2,69.21,17300.0,47.1724,47.2746,47.1248,47.1316,17300.0
2007-11-13 12:00:00,69.21,69.49,69.18,69.43,27000.0,47.1316,47.3222,47.1111,47.2814,27000.0
2007-11-13 12:10:00,69.44,69.53,69.42,69.47,18400.0,47.2882,47.3495,47.2746,47.3086,18400.0
2007-11-13 12:20:00,69.47,69.51,69.39,69.4,22000.0,47.3086,47.3359,47.2541,47.261,22000.0
2007-11-13 12:30:00,69.4,69.53,69.38,69.49,21400.0,47.261,47.3495,47.2473,47.3222,21400.0
2007-11-13 12:40:00,69.51,69.51,69.24,69.25,19600.0,47.3359,47.3359,47.152,47.1588,19600.0
2007-11-13 12:50:00,69.24,69.24,69.06,69.1,20300.0,47.152,47.152,47.0294,47.0567,20300.0
2007-11-13 13:00:00,69.11,69.16,69.02,69.1,18600.0,47.0635,47.0975,47.0022,47.0567,18600.0
2007-11-13 13:10:00,69.11,69.17,68.95,69.08,13100.0,47.0635,47.1043,46.9545,47.043,13100.0
2007-11-13 13:20:00,69.07,69.31,69.05,69.28,28700.0,47.0362,47.1997,47.0226,47.1792,28700.0
2007-11-13 13:30:00,69.25,69.48,69.25,69.46,15000.0,47.1588,47.3154,47.1588,47.3018,15000.0
2007-11-13 13:40:00,69.46,69.61,69.39,69.55,54300.0,47.3018,47.404,47.2541,47.3631,54300.0
2007-11-13 13:50:00,69.57,69.77,69.5,69.68,34800.0,47.3767,47.5129,47.3291,47.4516,34800.0
2007-11-13 14:00:00,69.68,69.69,69.5,69.5,30000.0,47.4516,47.4584,47.3291,47.3291,30000.0
2007-11-13 14:10:00,69.51,69.78,69.51,69.75,35700.0,47.3359,47.5197,47.3359,47.4993,35700.0
2007-11-13 14:20:00,69.78,69.84,69.72,69.75,59000.0,47.5197,47.5606,47.4789,47.4993,59000.0
2007-11-13 14:30:00,69.74,69.92,69.73,69.78,49200.0,47.4925,47.6151,47.4857,47.5197,49200.0
2007-11-13 14:40:00,69.79,69.94,69.74,69.93,39600.0,47.5265,47.6287,47.4925,47.6219,39600.0
2007-11-13 14:50:00,69.93,69.96,69.74,69.83,44000.0,47.6219,47.6423,47.4925,47.5538,44000.0
2007-11-13 15:00:00,69.83,69.99,69.83,69.92,54700.0,47.5538,47.6627,47.5538,47.6151,54700.0
2007-11-13 15:10:00,69.92,69.99,69.87,69.91,40500.0,47.6151,47.6627,47.581,47.6083,40500.0
2007-11-13 15:20:00,69.91,69.96,69.79,69.9,72800.0,47.6083,47.6423,47.5265,47.6015,72800.0
2007-11-13 15:30:00,69.91,70.0,69.83,69.98,70800.0,47.6083,47.6696,47.5538,47.6559,70800.0
2007-11-13 15:40:00,69.99,70.18,69.99,69.99,97800.0,47.6627,47.7921,47.6627,47.6627,97800.0
2007-11-13 15:50:00,69.99,70.2,69.99,70.06,100100.0,47.6627,47.8058,47.6627,47.7104,100100.0
2007-11-14 09:30:00,70.43,71.0,70.43,70.9,44200.0,47.9624,48.3505,47.9624,48.2824,44200.0
2007-11-14 09:40:00,70.88,71.0,70.3,70.4,39400.0,48.2688,48.3505,47.8738,47.9419,39400.0
2007-11-14 09:50:00,70.35,70.61,70.12,70.12,29300.0,47.9079,48.085,47.7513,47.7513,29300.0
2007-11-14 10:00:00,70.04,70.17,69.73,69.8,40100.0,47.6968,47.7853,47.4857,47.5334,40100.0
2007-11-14 10:10:00,69.76,70.05,69.76,69.87,37800.0,47.5061,47.7036,47.5061,47.581,37800.0
2007-11-14 10:20:00,69.88,70.25,69.87,70.24,26900.0,47.5878,47.8398,47.581,47.833,26900.0
2007-11-14 10:30:00,70.23,70.23,69.88,70.23,24800.0,47.8262,47.8262,47.5878,47.8262,24800.0
2007-11-14 10:40:00,70.21,70.47,70.04,70.44,27700.0,47.8126,47.9896,47.6968,47.9692,27700.0
2007-11-14 10:50:00,70.44,70.55,70.29,70.3,26200.0,47.9692,48.0441,47.867,47.8738,26200.0
2007-11-14 11:00:00,70.27,70.33,70.1,70.28,47800.0,47.8534,47.8943,47.7377,47.8602,47800.0
2007-11-14 11:10:00,70.23,70.32,70.09,70.32,28500.0,47.8262,47.8875,47.7308,47.8875,28500.0
2007-11-14 11:20:00,70.33,70.56,70.33,70.36,17200.0,47.8943,48.0509,47.8943,47.9147,17200.0
2007-11-14 11:30:00,70.43,70.65,70.37,70.52,29900.0,47.9624,48.1122,47.9215,48.0237,29900.0
2007-11-14 11:40:00,70.5,70.65,70.38,70.61,17400.0,48.01,48.1122,47.9283,48.085,17400.0
2007-11-14 11:50:00,70.64,70.65,70.55,70.56,21200.0,48.1054,48.1122,48.0441,48.0509,21200.0
2007-11-14 12:00:00,70.57,70.65,70.53,70.63,19300.0,48.0577,48.1122,48.0305,48.0986,19300.0
2007-11-14 12:10:00,70.64,70.85,70.64,70.79,33800.0,48.1054,48.2484,48.1054,48.2075,33800.0
2007-11-14 12:20:00,70.81,71.0,70.81,70.91,35300.0,48.2212,48.3505,48.2212,48.2893,35300.0
2007-11-14 12:30:00,70.88,70.94,70.79,70.93,14400.0,48.2688,48.3097,48.2075,48.3029,14400.0
2007-11-14 12:40:00,70.93,70.93,70.72,70.75,18300.0,48.3029,48.3029,48.1599,48.1803,18300.0
2007-11-14 12:50:00,70.74,70.8,70.65,70.69,14500.0,48.1735,48.2143,48.1122,48.1394,14500.0
2007-11-14 13:00:00,70.72,70.78,70.64,70.64,18700.0,48.1599,48.2007,48.1054,48.1054,18700.0
2007-11-14 13:10:00,70.68,70.96,70.68,70.91,29000.0,48.1326,48.3233,48.1326,48.2893,29000.0
2007-11-14 13:20:00,70.91,71.3,70.84,71.27,32800.0,48.2893,48.5548,48.2416,48.5344,32800.0
2007-11-14 13:30:00,71.27,71.35,71.15,71.21,55000.0,48.5344,48.5889,48.4527,48.4936,55000.0
2007-11-14 13:40:00,71.18,71.28,70.96,71.24,31600.0,48.4731,48.5412,48.3233,48.514,31600.0
2007-11-14 13:50:00,71.23,71.23,70.89,70.92,30200.0,48.5072,48.5072,48.2756,48.2961,30200.0
2007-11-14 14:00:00,70.91,70.93,70.63,70.68,19300.0,48.2893,48.3029,48.0986,48.1326,19300.0
2007-11-14 14:10:00,70.67,70.91,70.57,70.78,25700.0,48.1258,48.2893,48.0577,48.2007,25700.0
2007-11-14 14:20:00,70.77,70.92,70.72,70.84,22300.0,48.1939,48.2961,48.1599,48.2416,22300.0
2007-11-14 14:30:00,70.86,71.0,70.8,70.95,16800.0,48.2552,48.3505,48.2143,48.3165,16800.0
2007-11-14 14:40:00,70.97,70.98,70.61,70.64,18100.0,48.3301,48.3369,48.085,48.1054,18100.0
2007-11-14 14:50:00,70.66,70.8,70.57,70.59,23000.0,48.119,48.2143,48.0577,48.0713,23000.0
2007-11-14 15:00:00,70.6,70.69,70.54,70.69,28900.0,48.0781,48.1394,48.0373,48.1394,28900.0
2007-11-14 15:10:00,70.67,70.73,70.56,70.6,34200.0,48.1258,48.1667,48.0509,48.0781,34200.0
2007-11-14 15:20:00,70.61,70.87,70.53,70.6,35700.0,48.085,48.262,48.0305,48.0781,35700.0
2007-11-14 15:30:00,70.59,70.6,70.21,70.24,51000.0,48.0713,48.0781,47.8126,47.833,51000.0
2007-11-14 15:40:00,70.21,70.21,69.95,70.09,78000.0,47.8126,47.8126,47.6355,47.7308,78000.0
2007-11-14 15:50:00,70.08,70.1,69.68,69.9,83000.0,47.724,47.7377,47.4516,47.6015,83000.0
2007-11-15 09:30:00,69.71,69.71,68.47,68.71,34100.0,47.6739,47.6739,46.8258,46.99,34100.0
2007-11-15 09:40:00,68.71,69.67,68.71,69.5,67200.0,46.99,47.6465,46.99,47.5302,67200.0
2007-11-15 09:50:00,69.49,69.67,69.36,69.46,30900.0,47.5234,47.6465,47.4345,47.5029,30900.0
2007-11-15 10:00:00,69.46,69.51,69.23,69.43,34400.0,47.5029,47.5371,47.3456,47.4824,34400.0
2007-11-15 10:10:00,69.47,69.67,69.47,69.64,28700.0,47.5097,47.6465,47.5097,47.626,28700.0
2007-11-15 10:20:00,69.64,69.78,69.5,69.67,37500.0,47.626,47.7217,47.5302,47.6465,37500.0
2007-11-15 10:30:00,69.67,69.78,69.56,69.7,30800.0,47.6465,47.7217,47.5713,47.667,30800.0
2007-11-15 10:40:00,69.71,69.71,69.46,69.59,27300.0,47.6739,47.6739,47.5029,47.5918,27300.0
2007-11-15 10:50:00,69.65,69.78,69.55,69.56,18200.0,47.6328,47.7217,47.5644,47.5713,18200.0
2007-11-15 11:00:00,69.61,69.61,69.45,69.49,62200.0,47.6055,47.6055,47.4961,47.5234,62200.0
2007-11-15 11:10:00,69.54,69.54,69.29,69.29,15400.0,47.5576,47.5576,47.3866,47.3866,15400.0
2007-11-15 11:20:00,69.31,69.36,69.19,69.27,17700.0,47.4003,47.4345,47.3182,47.373,17700.0
2007-11-15 11:30:00,69.3,69.31,69.07,69.17,20100.0,47.3935,47.4003,47.2362,47.3046,20100.0
2007-11-15 11:40:00,69.2,69.3,68.97,69.23,29500.0,47.3251,47.3935,47.1678,47.3456,29500.0
2007-11-15 11:50:00,69.24,69.25,68.9,69.2,27000.0,47.3524,47.3593,47.1199,47.3251,27000.0
2007-11-15 12:00:00,69.23,69.35,69.11,69.2,20400.0,47.3456,47.4277,47.2635,47.3251,20400.0
2007-11-15 12:10:00,69.21,69.27,69.07,69.08,15400.0,47.3319,47.373,47.2362,47.243,15400.0
2007-11-15 12:20:00,69.08,69.11,68.84,68.93,30000.0,47.243,47.2635,47.0789,47.1404,30000.0
2007-11-15 12:30:00,68.92,68.93,68.68,68.77,20400.0,47.1336,47.1404,46.9695,47.031,20400.0
2007-11-15 12:40:00,68.78,68.89,68.67,68.85,26100.0,47.0378,47.1131,46.9626,47.0857,26100.0
2007-11-15 12:50:00,68.84,69.05,68.75,68.88,17400.0,47.0789,47.2225,47.0173,47.1062,17400.0
2007-11-15 13:00:00,68.91,69.01,68.83,68.85,13400.0,47.1268,47.1951,47.072,47.0857,13400.0
2007-11-15 13:10:00,68.87,69.02,68.85,68.89,22600.0,47.0994,47.202,47.0857,47.1131,22600.0
2007-11-15 13:20:00,68.88,69.18,68.85,69.14,23100.0,47.1062,47.3114,47.0857,47.284,23100.0
2007-11-15 13:30:00,69.16,69.26,69.1,69.15,28600.0,47.2977,47.3661,47.2567,47.2909,28600.0
2007-11-15 13:40:00,69.11,69.22,69.04,69.1,31100.0,47.2635,47.3388,47.2157,47.2567,31100.0
2007-11-15 13:50:00,69.11,69.14,68.89,68.99,19900.0,47.2635,47.284,47.1131,47.1815,19900.0
2007-11-15 14:00:00,69.0,69.0,68.76,68.95,45700.0,47.1883,47.1883,47.0242,47.1541,45700.0
2007-11-15 14:10:00,68.94,69.18,68.87,69.12,36600.0,47.1473,47.3114,47.0994,47.2704,36600.0
2007-11-15 14:20:00,69.12,69.22,68.95,69.11,40000.0,47.2704,47.3388,47.1541,47.2635,40000.0
2007-11-15 14:30:00,69.12,69.21,69.02,69.07,46500.0,47.2704,47.3319,47.202,47.2362,46500.0
2007-11-15 14:40:00,69.07,69.07,68.42,68.53,52500.0,47.2362,47.2362,46.7916,46.8669,52500.0
2007-11-15 14:50:00,68.52,68.56,68.26,68.3,39700.0,46.86,46.8874,46.6822,46.7096,39700.0
2007-11-15 15:00:00,68.27,68.41,68.08,68.2,37900.0,46.6891,46.7848,46.5591,46.6412,37900.0
2007-11-15 15:10:00,68.19,68.53,68.14,68.49,36500.0,46.6344,46.8669,46.6002,46.8395,36500.0
2007-11-15 15:20:00,68.47,68.66,68.33,68.43,38100.0,46.8258,46.9558,46.7301,46.7985,38100.0
2007-11-15 15:30:00,68.44,68.44,68.02,68.06,44400.0,46.8053,46.8053,46.5181,46.5454,44400.0
2007-11-15 15:40:00,68.04,68.5,68.01,68.36,59500.0,46.5318,46.8464,46.5113,46.7506,59500.0
2007-11-15 15:50:00,68.4,68.4,68.09,68.22,83700.0,46.778,46.778,46.566,46.6549,83700.0
2007-11-16 09:30:00,68.56,68.56,67.67,67.82,116600.0,46.8874,46.8874,46.2787,46.3813,116600.0
2007-11-16 09:40:00,67.83,68.11,67.67,67.75,35500.0,46.3882,46.5796,46.2787,46.3334,35500.0
2007-11-16 09:50:00,67.81,67.83,67.43,67.45,26400.0,46.3745,46.3882,46.1146,46.1283,26400.0
2007-11-16 10:00:00,67.44,67.48,67.06,67.28,28100.0,46.1214,46.1488,45.8616,46.012,28100.0
2007-11-16 10:10:00,67.31,67.6,67.31,67.48,33000.0,46.0325,46.2309,46.0325,46.1488,33000.0
2007-11-16 10:20:00,67.46,67.49,66.72,66.76,46800.0,46.1351,46.1556,45.629,45.6564,46800.0
2007-11-16 10:30:00,66.74,67.03,66.71,66.75,52000.0,45.6427,45.841,45.6222,45.6496,52000.0
2007-11-16 10:40:00,66.75,67.0,66.66,66.69,25700.0,45.6496,45.8205,45.588,45.6085,25700.0
2007-11-16 10:50:00,66.68,66.84,66.67,66.76,25100.0,45.6017,45.7111,45.5948,45.6564,25100.0
2007-11-16 11:00:00,66.77,67.03,66.77,66.94,23200.0,45.6632,45.841,45.6632,45.7795,23200.0
2007-11-16 11:10:00,66.93,67.14,66.83,67.05,20900.0,45.7727,45.9163,45.7043,45.8547,20900.0
2007-11-16 11:20:00,67.05,67.09,66.72,66.77,24400.0,45.8547,45.8821,45.629,45.6632,24400.0
2007-11-16 11:30:00,66.77,67.23,66.77,67.11,23300.0,45.6632,45.9778,45.6632,45.8958,23300.0
2007-11-16 11:40:00,67.11,67.28,67.05,67.15,41200.0,45.8958,46.012,45.8547,45.9231,41200.0
2007-11-16 11:50:00,67.12,67.24,66.93,66.93,19700.0,45.9026,45.9847,45.7727,45.7727,19700.0
2007-11-16 12:00:00,66.92,67.2,66.91,67.2,25100.0,45.7658,45.9573,45.759,45.9573,25100.0
2007-11-16 12:10:00,67.22,67.48,67.11,67.43,35600.0,45.971,46.1488,45.8958,46.1146,35600.0
2007-11-16 12:20:00,67.43,67.46,67.22,67.28,31400.0,46.1146,46.1351,45.971,46.012,31400.0
2007-11-16 12:30:00,67.28,67.46,67.24,67.33,40700.0,46.012,46.1351,45.9847,46.0462,40700.0
2007-11-16 12:40:00,67.33,67.45,67.16,67.33,21500.0,46.0462,46.1283,45.9299,46.0462,21500.0
2007-11-16 12:50:00,67.35,67.54,67.3,67.36,31000.0,46.0599,46.1898,46.0257,46.0667,31000.0
2007-11-16 13:00:00,67.35,67.55,67.29,67.52,28300.0,46.0599,46.1967,46.0189,46.1761,28300.0
2007-11-16 13:10:00,67.49,67.53,67.38,67.48,13700.0,46.1556,46.183,46.0804,46.1488,13700.0
2007-11-16 13:20:00,67.49,67.49,67.28,67.43,24400.0,46.1556,46.1556,46.012,46.1146,24400.0
2007-11-16 13:30:00,67.47,67.47,66.97,67.38,17600.0,46.142,46.142,45.8,46.0804,17600.0
2007-11-16 13:40:00,67.41,67.58,67.37,67.55,27700.0,46.1009,46.2172,46.0736,46.1967,27700.0
2007-11-16 13:50:00,67.56,67.58,67.23,67.32,16800.0,46.2035,46.2172,45.9778,46.0394,16800.0
2007-11-16 14:00:00,67.33,67.4,67.2,67.26,24800.0,46.0462,46.0941,45.9573,45.9983,24800.0
2007-11-16 14:10:00,67.26,67.37,66.94,67.03,59500.0,45.9983,46.0736,45.7795,45.841,59500.0
2007-11-16 14:20:00,67.03,67.44,67.03,67.41,36300.0,45.841,46.1214,45.841,46.1009,36300.0
2007-11-16 14:30:00,67.43,67.49,67.06,67.09,53200.0,46.1146,46.1556,45.8616,45.8821,53200.0
2007-11-16 14:40:00,67.1,67.11,66.9,67.09,50300.0,45.8889,45.8958,45.7521,45.8821,50300.0
2007-11-16 14:50:00,67.05,67.13,66.96,67.11,68900.0,45.8547,45.9094,45.7932,45.8958,68900.0
2007-11-16 15:00:00,67.1,67.3,67.03,67.23,90700.0,45.8889,46.0257,45.841,45.9778,90700.0
2007-11-16 15:10:00,67.18,67.29,66.99,66.99,42900.0,45.9436,46.0189,45.8137,45.8137,42900.0
2007-11-16 15:20:00,66.99,67.05,66.85,66.94,61900.0,45.8137,45.8547,45.7179,45.7795,61900.0
2007-11-16 15:30:00,66.9,66.96,66.84,66.9,70800.0,45.7521,45.7932,45.7111,45.7521,70800.0
2007-11-16 15:40:00,66.9,67.13,66.88,67.12,118900.0,45.7521,45.9094,45.7385,45.9026,118900.0
2007-11-16 15:50:00,67.13,67.33,67.07,67.31,111300.0,45.9094,46.0462,45.8684,46.0325,111300.0
2007-11-19 09:30:00,66.91,67.02,66.25,66.49,61800.0,45.759,45.8342,45.3076,45.4717,61800.0
2007-11-19 09:40:00,66.51,66.83,66.27,66.57,42400.0,45.4854,45.7043,45.3213,45.5265,42400.0
2007-11-19 09:50:00,66.54,67.01,66.53,66.65,43900.0,45.5059,45.8274,45.4991,45.5812,43900.0
2007-11-19 10:00:00,66.65,66.93,66.56,66.93,36400.0,45.5812,45.7727,45.5196,45.7727,36400.0
2007-11-19 10:10:00,66.89,66.98,66.68,66.95,43400.0,45.7453,45.8068,45.6017,45.7863,43400.0
2007-11-19 10:20:00,66.93,66.97,66.85,66.9,23500.0,45.7727,45.8,45.7179,45.7521,23500.0
2007-11-19 10:30:00,66.93,66.93,66.63,66.68,32900.0,45.7727,45.7727,45.5675,45.6017,32900.0
2007-11-19 10:40:00,66.67,67.07,66.67,67.07,36300.0,45.5948,45.8684,45.5948,45.8684,36300.0
2007-11-19 10:50:00,67.06,67.07,66.86,66.96,55500.0,45.8616,45.8684,45.7248,45.7932,55500.0
2007-11-19 11:00:00,66.94,67.03,66.88,66.9,45200.0,45.7795,45.841,45.7385,45.7521,45200.0
2007-11-19 11:10:00,66.9,67.01,66.84,66.88,33300.0,45.7521,45.8274,45.7111,45.7385,33300.0
2007-11-19 11:20:00,66.89,66.89,66.6,66.74,35100.0,45.7453,45.7453,45.547,45.6427,35100.0
2007-11-19 11:30:00,66.73,66.99,66.67,66.99,29100.0,45.6359,45.8137,45.5948,45.8137,29100.0
2007-11-19 11:40:00,66.99,67.04,66.75,66.78,18500.0,45.8137,45.8479,45.6496,45.6701,18500.0
2007-11-19 11:50:00,66.81,66.94,66.67,66.78,26100.0,45.6906,45.7795,45.5948,45.6701,26100.0
2007-11-19 12:00:00,66.75,67.04,66.71,66.97,33700.0,45.6496,45.8479,45.6222,45.8,33700.0
2007-11-19 12:10:00,66.94,66.98,66.76,66.89,19900.0,45.7795,45.8068,45.6564,45.7453,19900.0
2007-11-19 12:20:00,66.89,66.95,66.83,66.93,23000.0,45.7453,45.7863,45.7043,45.7727,23000.0
2007-11-19 12:30:00,66.95,66.95,66.85,66.95,18100.0,45.7863,45.7863,45.7179,45.7863,18100.0
2007-11-19 12:40:00,66.95,67.1,66.95,67.08,13600.0,45.7863,45.8889,45.7863,45.8752,13600.0
2007-11-19 12:50:00,67.03,67.05,66.73,66.91,20900.0,45.841,45.8547,45.6359,45.759,20900.0
2007-11-19 13:00:00,66.91,66.97,66.65,66.68,18800.0,45.759,45.8,45.5812,45.6017,18800.0
2007-11-19 13:10:00,66.64,66.67,66.37,66.44,24600.0,45.5743,45.5948,45.3897,45.4375,24600.0
2007-11-19 13:20:00,66.45,66.79,66.36,66.79,14300.0,45.4444,45.6769,45.3828,45.6769,14300.0
2007-11-19 13:30:00,66.79,66.94,66.76,66.93,13000.0,45.6769,45.7795,45.6564,45.7727,13000.0
2007-11-19 13:40:00,66.92,66.92,66.59,66.71,28500.0,45.7658,45.7658,45.5401,45.6222,28500.0
2007-11-19 13:50:00,66.71,66.84,66.67,66.71,33900.0,45.6222,45.7111,45.5948,45.6222,33900.0
2007-11-19 14:00:00,66.7,66.99,66.69,66.95,39500.0,45.6154,45.8137,45.6085,45.7863,39500.0
2007-11-19 14:10:00,66.95,67.07,66.86,67.06,22900.0,45.7863,45.8684,45.7248,45.8616,22900.0
2007-11-19 14:20:00,67.04,67.2,67.01,67.17,28800.0,45.8479,45.9573,45.8274,45.9368,28800.0
2007-11-19 14:30:00,67.19,67.32,67.16,67.25,23800.0,45.9505,46.0394,45.9299,45.9915,23800.0
2007-11-19 14:40:00,67.26,67.46,67.25,67.33,24900.0,45.9983,46.1351,45.9915,46.0462,24900.0
2007-11-19 14:50:00,67.36,67.36,66.96,67.05,23900.0,46.0667,46.0667,45.7932,45.8547,23900.0
2007-11-19 15:00:00,67.07,67.07,66.88,66.88,34100.0,45.8684,45.8684,45.7385,45.7385,34100.0
2007-11-19 15:10:00,66.87,67.05,66.8,66.94,38100.0,45.7316,45.8547,45.6837,45.7795,38100.0
2007-11-19 15:20:00,66.94,67.3,66.92,67.14,53500.0,45.7795,46.0257,45.7658,45.9163,53500.0
2007-11-19 15:30:00,67.14,67.2,67.0,67.0,46100.0,45.9163,45.9573,45.8205,45.8205,46100.0
2007-11-19 15:40:00,67.0,67.0,66.76,66.89,42100.0,45.8205,45.8205,45.6564,45.7453,42100.0
2007-11-19 15:50:00,66.9,66.99,66.83,66.83,55300.0,45.7521,45.8137,45.7043,45.7043,55300.0
2007-11-20 09:30:00,66.81,67.47,66.78,66.88,32300.0,45.6906,46.142,45.6701,45.7385,32300.0
2007-11-20 09:40:00,66.89,67.24,66.8,67.03,53300.0,45.7453,45.9847,45.6837,45.841,53300.0
2007-11-20 09:50:00,67.04,67.54,66.97,67.48,27800.0,45.8479,46.1898,45.8,46.1488,27800.0
2007-11-20 10:00:00,67.57,67.68,67.15,67.51,27800.0,46.2103,46.2856,45.9231,46.1693,27800.0
2007-11-20 10:10:00,67.53,67.54,67.13,67.3,28800.0,46.183,46.1898,45.9094,46.0257,28800.0
2007-11-20 10:20:00,67.31,67.56,67.3,67.55,30900.0,46.0325,46.2035,46.0257,46.1967,30900.0
2007-11-20 10:30:00,67.55,67.6,67.33,67.59,41500.0,46.1967,46.2309,46.0462,46.224,41500.0
2007-11-20 10:40:00,67.59,67.7,67.5,67.69,32300.0,46.224,46.2992,46.1625,46.2924,32300.0
2007-11-20 10:50:00,67.65,67.74,67.58,67.65,31700.0,46.2651,46.3266,46.2172,46.2651,31700.0
2007-11-20 11:00:00,67.65,67.7,67.48,67.53,20800.0,46.2651,46.2992,46.1488,46.183,20800.0
2007-11-20 11:10:00,67.53,67.61,67.35,67.41,20900.0,46.183,46.2377,46.0599,46.1009,20900.0
2007-11-20 11:20:00,67.39,67.6,67.39,67.54,20300.0,46.0872,46.2309,46.0872,46.1898,20300.0
2007-11-20 11:30:00,67.52,67.65,67.47,67.53,15500.0,46.1761,46.2651,46.142,46.183,15500.0
2007-11-20 11:40:00,67.54,67.54,67.33,67.44,12400.0,46.1898,46.1898,46.0462,46.1214,12400.0
2007-11-20 11:50:00,67.46,67.6,67.18,67.18,16200.0,46.1351,46.2309,45.9436,45.9436,16200.0
2007-11-20 12:00:00,67.19,67.28,67.08,67.14,20200.0,45.9505,46.012,45.8752,45.9163,20200.0
2007-11-20 12:10:00,67.17,67.19,67.09,67.14,26100.0,45.9368,45.9505,45.8821,45.9163,26100.0
2007-11-20 12:20:00,67.14,67.29,67.13,67.14,13400.0,45.9163,46.0189,45.9094,45.9163,13400.0
2007-11-20 12:30:00,67.14,67.14,66.82,66.89,31300.0,45.9163,45.9163,45.6974,45.7453,31300.0
2007-11-20 12:40:00,66.87,66.91,66.68,66.82,27000.0,45.7316,45.759,45.6017,45.6974,27000.0
2007-11-20 12:50:00,66.84,66.85,66.65,66.82,17800.0,45.7111,45.7179,45.5812,45.6974,17800.0
2007-11-20 13:00:00,66.81,66.81,66.47,66.5,38500.0,45.6906,45.6906,45.4581,45.4786,38500.0
2007-11-20 13:10:00,66.54,66.61,66.2,66.4,30700.0,45.5059,45.5538,45.2734,45.4102,30700.0
2007-11-20 13:20:00,66.39,66.75,66.25,66.27,27700.0,45.4034,45.6496,45.3076,45.3213,27700.0
2007-11-20 13:30:00,66.3,66.81,66.29,66.7,35900.0,45.3418,45.6906,45.335,45.6154,35900.0
2007-11-20 13:40:00,66.74,67.08,66.73,66.9,42100.0,45.6427,45.8752,45.6359,45.7521,42100.0
2007-11-20 13:50:00,66.9,66.93,66.7,66.73,34100.0,45.7521,45.7727,45.6154,45.6359,34100.0
2007-11-20 14:00:00,66.73,67.1,66.48,66.67,55800.0,45.6359,45.8889,45.4649,45.5948,55800.0
2007-11-20 14:10:00,66.66,66.74,66.2,66.53,32100.0,45.588,45.6427,45.2734,45.4991,32100.0
2007-11-20 14:20:00,66.54,66.69,65.95,65.99,41200.0,45.5059,45.6085,45.1024,45.1298,41200.0
2007-11-20 14:30:00,65.99,66.18,65.94,66.17,33300.0,45.1298,45.2597,45.0956,45.2529,33300.0
2007-11-20 14:40:00,66.17,66.6,66.09,66.57,40400.0,45.2529,45.547,45.1982,45.5265,40400.0
2007-11-20 14:50:00,66.54,66.6,66.26,66.3,35800.0,45.5059,45.547,45.3144,45.3418,35800.0
2007-11-20 15:00:00,66.28,66.37,66.08,66.32,51900.0,45.3281,45.3897,45.1913,45.3555,51900.0
2007-11-20 15:10:00,66.33,66.41,66.09,66.09,46000.0,45.3623,45.417,45.1982,45.1982,46000.0
2007-11-20 15:20:00,66.06,66.67,65.96,66.59,59300.0,45.1777,45.5948,45.1093,45.5401,59300.0
2007-11-20 15:30:00,66.59,67.11,66.57,67.0,78900.0,45.5401,45.8958,45.5265,45.8205,78900.0
2007-11-20 15:40:00,67.0,67.21,66.83,66.98,108000.0,45.8205,45.9641,45.7043,45.8068,108000.0
2007-11-20 15:50:00,66.99,67.0,66.63,66.82,121100.0,45.8137,45.8205,45.5675,45.6974,121100.0
2007-11-21 09:30:00,65.9,66.12,65.21,65.21,69900.0,45.0682,45.2187,44.5964,44.5964,69900.0
2007-11-21 09:40:00,65.29,65.55,64.85,65.34,98700.0,44.6511,44.8289,44.3502,44.6853,98700.0
2007-11-21 09:50:00,65.34,65.69,64.98,65.23,103400.0,44.6853,44.9246,44.4391,44.61,103400.0
2007-11-21 10:00:00,65.3,65.3,64.87,65.13,67300.0,44.6579,44.6579,44.3638,44.5417,67300.0
2007-11-21 10:10:00,65.12,65.54,65.07,65.37,36000.0,44.5348,44.822,44.5006,44.7058,36000.0
2007-11-21 10:20:00,65.36,65.49,65.2,65.26,30000.0,44.699,44.7879,44.5895,44.6306,30000.0
2007-11-21 10:30:00,65.24,65.35,64.92,65.32,28900.0,44.6169,44.6921,44.398,44.6716,28900.0
2007-11-21 10:40:00,65.25,65.5,65.14,65.4,22600.0,44.6237,44.7947,44.5485,44.7263,22600.0
2007-11-21 10:50:00,65.39,65.39,65.05,65.19,27500.0,44.7195,44.7195,44.4869,44.5827,27500.0
2007-11-21 11:00:00,65.15,65.42,64.98,65.34,61100.0,44.5553,44.74,44.4391,44.6853,61100.0
2007-11-21 11:10:00,65.34,65.52,65.34,65.44,22300.0,44.6853,44.8084,44.6853,44.7537,22300.0
2007-11-21 11:20:00,65.39,65.52,65.34,65.52,22200.0,44.7195,44.8084,44.6853,44.8084,22200.0
2007-11-21 11:30:00,65.52,65.66,65.37,65.52,34800.0,44.8084,44.9041,44.7058,44.8084,34800.0
2007-11-21 11:40:00,65.49,65.6,65.35,65.39,37800.0,44.7879,44.8631,44.6921,44.7195,37800.0
2007-11-21 11:50:00,65.42,65.47,65.25,65.3,48300.0,44.74,44.7742,44.6237,44.6579,48300.0
2007-11-21 12:00:00,65.3,65.54,65.3,65.39,33400.0,44.6579,44.822,44.6579,44.7195,33400.0
2007-11-21 12:10:00,65.4,65.55,65.4,65.44,44500.0,44.7263,44.8289,44.7263,44.7537,44500.0
2007-11-21 12:20:00,65.44,65.55,65.33,65.51,29300.0,44.7537,44.8289,44.6784,44.8015,29300.0
2007-11-21 12:30:00,65.52,65.72,65.41,65.72,32900.0,44.8084,44.9451,44.7331,44.9451,32900.0
2007-11-21 12:40:00,65.66,65.78,65.54,65.75,44100.0,44.9041,44.9862,44.822,44.9657,44100.0
2007-11-21 12:50:00,65.78,65.86,65.44,65.75,41300.0,44.9862,45.0409,44.7537,44.9657,41300.0
2007-11-21 13:00:00,65.72,65.88,65.64,65.69,38200.0,44.9451,45.0546,44.8904,44.9246,38200.0
2007-11-21 13:10:00,65.69,65.69,65.42,65.57,29500.0,44.9246,44.9246,44.74,44.8426,29500.0
2007-11-21 13:20:00,65.59,65.67,65.46,65.52,31200.0,44.8562,44.911,44.7673,44.8084,31200.0
2007-11-21 13:30:00,65.58,65.65,65.49,65.49,16000.0,44.8494,44.8973,44.7879,44.7879,16000.0
2007-11-21 13:40:00,65.54,65.54,65.3,65.33,49600.0,44.822,44.822,44.6579,44.6784,49600.0
2007-11-21 13:50:00,65.35,65.46,65.18,65.34,26200.0,44.6921,44.7673,44.5759,44.6853,26200.0
2007-11-21 14:00:00,65.34,65.5,65.27,65.5,33000.0,44.6853,44.7947,44.6374,44.7947,33000.0
2007-11-21 14:10:00,65.49,65.64,65.34,65.37,39900.0,44.7879,44.8904,44.6853,44.7058,39900.0
2007-11-21 14:20:00,65.38,65.52,65.26,65.44,30700.0,44.7126,44.8084,44.6306,44.7537,30700.0
2007-11-21 14:30:00,65.47,65.68,65.38,65.46,38200.0,44.7742,44.9178,44.7126,44.7673,38200.0
2007-11-21 14:40:00,65.45,65.72,65.38,65.59,31200.0,44.7605,44.9451,44.7126,44.8562,31200.0
2007-11-21 14:50:00,65.61,65.78,65.57,65.73,25600.0,44.8699,44.9862,44.8426,44.952,25600.0
2007-11-21 15:00:00,65.74,65.88,65.73,65.77,22300.0,44.9588,45.0546,44.952,44.9793,22300.0
2007-11-21 15:10:00,65.73,65.76,65.25,65.27,33100.0,44.952,44.9725,44.6237,44.6374,33100.0
2007-11-21 15:20:00,65.28,65.47,65.27,65.32,26400.0,44.6442,44.7742,44.6374,44.6716,26400.0
2007-11-21 15:30:00,65.35,65.46,65.29,65.39,33900.0,44.6921,44.7673,44.6511,44.7195,33900.0
2007-11-21 15:40:00,65.37,65.45,65.19,65.45,42100.0,44.7058,44.7605,44.5827,44.7605,42100.0
2007-11-21 15:50:00,65.44,65.59,65.13,65.43,192700.0,44.7537,44.8562,44.5417,44.7468,192700.0
2007-11-23 09:30:00,65.98,66.29,65.31,65.43,74700.0,45.123,45.335,44.6648,44.7468,74700.0
2007-11-23 09:40:00,65.43,65.43,64.93,65.1,39900.0,44.7468,44.7468,44.4049,44.5211,39900.0
2007-11-23 09:50:00,65.07,65.4,64.97,65.4,24300.0,44.5006,44.7263,44.4322,44.7263,24300.0
2007-11-23 10:00:00,65.42,65.48,65.21,65.34,25800.0,44.74,44.781,44.5964,44.6853,25800.0
2007-11-23 10:10:00,65.32,65.57,65.2,65.45,39000.0,44.6716,44.8426,44.5895,44.7605,39000.0
2007-11-23 10:20:00,65.45,65.45,65.2,65.2,24300.0,44.7605,44.7605,44.5895,44.5895,24300.0
2007-11-23 10:30:00,65.2,65.45,65.16,65.39,42900.0,44.5895,44.7605,44.5622,44.7195,42900.0
2007-11-23 10:40:00,65.37,65.37,65.1,65.28,24400.0,44.7058,44.7058,44.5211,44.6442,24400.0
2007-11-23 10:50:00,65.28,65.69,65.28,65.69,20500.0,44.6442,44.9246,44.6442,44.9246,20500.0
2007-11-23 11:00:00,65.7,65.74,65.4,65.4,19000.0,44.9315,44.9588,44.7263,44.7263,19000.0
2007-11-23 11:10:00,65.42,65.5,65.32,65.37,16600.0,44.74,44.7947,44.6716,44.7058,16600.0
2007-11-23 11:20:00,65.33,65.37,65.22,65.24,27300.0,44.6784,44.7058,44.6032,44.6169,27300.0
2007-11-23 11:30:00,65.22,65.5,65.19,65.44,32400.0,44.6032,44.7947,44.5827,44.7537,32400.0
2007-11-23 11:40:00,65.49,65.58,65.41,65.42,16200.0,44.7879,44.8494,44.7331,44.74,16200.0
2007-11-23 11:50:00,65.44,65.64,65.33,65.39,21400.0,44.7537,44.8904,44.6784,44.7195,21400.0
2007-11-23 12:00:00,65.39,65.61,65.31,65.61,16100.0,44.7195,44.8699,44.6648,44.8699,16100.0
2007-11-23 12:10:00,65.61,65.8,65.61,65.7,25500.0,44.8699,44.9999,44.8699,44.9315,25500.0
2007-11-23 12:20:00,65.69,65.76,65.58,65.74,22700.0,44.9246,44.9725,44.8494,44.9588,22700.0
2007-11-23 12:30:00,65.73,65.81,65.55,65.55,36100.0,44.952,45.0067,44.8289,44.8289,36100.0
2007-11-23 12:40:00,65.58,65.67,65.51,65.51,33700.0,44.8494,44.911,44.8015,44.8015,33700.0
2007-11-23 12:50:00,65.53,65.74,65.31,65.7,28500.0,44.8152,44.9588,44.6648,44.9315,28500.0
2007-11-26 09:30:00,65.95,66.78,65.74,66.72,38900.0,45.1024,45.6701,44.9588,45.629,38900.0
2007-11-26 09:40:00,66.73,67.11,66.57,66.99,43100.0,45.6359,45.8958,45.5265,45.8137,43100.0
2007-11-26 09:50:00,66.98,67.01,66.75,66.86,29800.0,45.8068,45.8274,45.6496,45.7248,29800.0
2007-11-26 10:00:00,66.9,66.91,66.74,66.76,37300.0,45.7521,45.759,45.6427,45.6564,37300.0
2007-11-26 10:10:00,66.74,66.96,66.7,66.78,52300.0,45.6427,45.7932,45.6154,45.6701,52300.0
2007-11-26 10:20:00,66.77,66.79,66.34,66.35,75500.0,45.6632,45.6769,45.3692,45.376,75500.0
2007-11-26 10:30:00,66.36,66.5,66.35,66.4,37200.0,45.3828,45.4786,45.376,45.4102,37200.0
2007-11-26 10:40:00,66.4,66.51,66.22,66.5,30900.0,45.4102,45.4854,45.2871,45.4786,30900.0
2007-11-26 10:50:00,66.51,66.53,66.29,66.48,33800.0,45.4854,45.4991,45.335,45.4649,33800.0
2007-11-26 11:00:00,66.49,66.69,66.38,66.45,19100.0,45.4717,45.6085,45.3965,45.4444,19100.0
2007-11-26 11:10:00,66.4,66.45,66.14,66.15,22700.0,45.4102,45.4444,45.2324,45.2392,22700.0
2007-11-26 11:20:00,66.14,66.23,66.09,66.2,18100.0,45.2324,45.2939,45.1982,45.2734,18100.0
2007-11-26 11:30:00,66.17,66.39,66.17,66.27,26700.0,45.2529,45.4034,45.2529,45.3213,26700.0
2007-11-26 11:40:00,66.29,66.43,66.19,66.32,14400.0,45.335,45.4307,45.2666,45.3555,14400.0
2007-11-26 11:50:00,66.35,66.35,66.2,66.25,18400.0,45.376,45.376,45.2734,45.3076,18400.0
2007-11-26 12:00:00,66.25,66.36,66.22,66.36,13200.0,45.3076,45.3828,45.2871,45.3828,13200.0
2007-11-26 12:10:00,66.36,66.46,66.28,66.35,20200.0,45.3828,45.4512,45.3281,45.376,20200.0
2007-11-26 12:20:00,66.32,66.68,66.28,66.63,15900.0,45.3555,45.6017,45.3281,45.5675,15900.0
2007-11-26 12:30:00,66.65,66.67,66.46,66.48,14700.0,45.5812,45.5948,45.4512,45.4649,14700.0
2007-11-26 12:40:00,66.47,66.59,66.42,66.45,21500.0,45.4581,45.5401,45.4239,45.4444,21500.0
2007-11-26 12:50:00,66.43,66.61,66.42,66.54,25000.0,45.4307,45.5538,45.4239,45.5059,25000.0
2007-11-26 13:00:00,66.52,66.59,66.41,66.48,31900.0,45.4923,45.5401,45.417,45.4649,31900.0
2007-11-26 13:10:00,66.46,66.56,66.38,66.5,23900.0,45.4512,45.5196,45.3965,45.4786,23900.0
2007-11-26 13:20:00,66.51,66.52,66.31,66.31,15700.0,45.4854,45.4923,45.3486,45.3486,15700.0
2007-11-26 13:30:00,66.31,66.6,66.3,66.58,23300.0,45.3486,45.547,45.3418,45.5333,23300.0
2007-11-26 13:40:00,66.55,66.59,66.38,66.38,35500.0,45.5128,45.5401,45.3965,45.3965,35500.0
2007-11-26 13:50:00,66.39,66.57,66.33,66.53,33600.0,45.4034,45.5265,45.3623,45.4991,33600.0
2007-11-26 14:00:00,66.53,66.55,66.37,66.46,32100.0,45.4991,45.5128,45.3897,45.4512,32100.0
2007-11-26 14:10:00,66.49,66.59,66.35,66.5,21300.0,45.4717,45.5401,45.376,45.4786,21300.0
2007-11-26 14:20:00,66.52,66.55,66.37,66.45,29900.0,45.4923,45.5128,45.3897,45.4444,29900.0
2007-11-26 14:30:00,66.43,66.52,66.25,66.29,29300.0,45.4307,45.4923,45.3076,45.335,29300.0
2007-11-26 14:40:00,66.27,66.32,65.99,66.05,68900.0,45.3213,45.3555,45.1298,45.1708,68900.0
2007-11-26 14:50:00,66.03,66.2,65.95,66.02,68400.0,45.1572,45.2734,45.1024,45.1503,68400.0
2007-11-26 15:00:00,66.0,66.02,65.78,65.79,52500.0,45.1366,45.1503,44.9862,44.993,52500.0
2007-11-26 15:10:00,65.8,65.86,65.45,65.51,43000.0,44.9999,45.0409,44.7605,44.8015,43000.0
2007-11-26 15:20:00,65.49,65.57,65.32,65.42,99200.0,44.7879,44.8426,44.6716,44.74,99200.0
2007-11-26 15:30:00,65.47,65.63,65.39,65.47,30200.0,44.7742,44.8836,44.7195,44.7742,30200.0
2007-11-26 15:40:00,65.46,65.54,65.38,65.43,26600.0,44.7673,44.822,44.7126,44.7468,26600.0
2007-11-26 15:50:00,65.46,65.47,65.0,65.01,65300.0,44.7673,44.7742,44.4528,44.4596,65300.0
2007-11-27 09:30:00,64.91,65.61,64.86,65.6,42300.0,44.3912,44.8699,44.357,44.8631,42300.0
2007-11-27 09:40:00,65.59,65.59,65.25,65.58,26400.0,44.8562,44.8562,44.6237,44.8494,26400.0
2007-11-27 09:50:00,65.53,65.56,65.32,65.52,26400.0,44.8152,44.8357,44.6716,44.8084,26400.0
2007-11-27 10:00:00,65.47,65.53,65.4,65.48,55400.0,44.7742,44.8152,44.7263,44.781,55400.0
2007-11-27 10:10:00,65.48,65.58,65.4,65.52,53000.0,44.781,44.8494,44.7263,44.8084,53000.0
2007-11-27 10:20:00,65.53,65.75,65.52,65.71,26500.0,44.8152,44.9657,44.8084,44.9383,26500.0
2007-11-27 10:30:00,65.7,65.94,65.69,65.89,40600.0,44.9315,45.0956,44.9246,45.0614,40600.0
2007-11-27 10:40:00,65.86,66.02,65.72,65.99,33600.0,45.0409,45.1503,44.9451,45.1298,33600.0
2007-11-27 10:50:00,66.0,66.27,65.97,66.27,29500.0,45.1366,45.3213,45.1161,45.3213,29500.0
2007-11-27 11:00:00,66.22,66.34,66.22,66.25,30400.0,45.2871,45.3692,45.2871,45.3076,30400.0
2007-11-27 11:10:00,66.25,66.39,66.25,66.31,37500.0,45.3076,45.4034,45.3076,45.3486,37500.0
2007-11-27 11:20:00,66.32,66.55,66.27,66.5,48900.0,45.3555,45.5128,45.3213,45.4786,48900.0
2007-11-27 11:30:00,66.44,66.5,66.27,66.35,36900.0,45.4375,45.4786,45.3213,45.376,36900.0
2007-11-27 11:40:00,66.4,66.47,66.25,66.25,39800.0,45.4102,45.4581,45.3076,45.3076,39800.0
2007-11-27 11:50:00,66.25,66.27,66.08,66.09,33400.0,45.3076,45.3213,45.1913,45.1982,33400.0
2007-11-27 12:00:00,66.09,66.19,66.08,66.19,35400.0,45.1982,45.2666,45.1913,45.2666,35400.0
2007-11-27 12:10:00,66.19,66.23,66.1,66.16,42100.0,45.2666,45.2939,45.205,45.2461,42100.0
2007-11-27 12:20:00,66.14,66.27,66.1,66.2,30000.0,45.2324,45.3213,45.205,45.2734,30000.0
2007-11-27 12:30:00,66.3,66.53,66.3,66.49,37100.0,45.3418,45.4991,45.3418,45.4717,37100.0
2007-11-27 12:40:00,66.48,66.6,66.42,66.49,29900.0,45.4649,45.547,45.4239,45.4717,29900.0
2007-11-27 12:50:00,66.46,66.58,66.36,66.39,27300.0,45.4512,45.5333,45.3828,45.4034,27300.0
2007-11-27 13:00:00,66.39,66.41,66.25,66.33,20900.0,45.4034,45.417,45.3076,45.3623,20900.0
2007-11-27 13:10:00,66.33,66.43,66.27,66.3,16300.0,45.3623,45.4307,45.3213,45.3418,16300.0
2007-11-27 13:20:00,66.3,66.54,66.2,66.36,15900.0,45.3418,45.5059,45.2734,45.3828,15900.0
2007-11-27 13:30:00,66.39,66.43,66.27,66.4,19700.0,45.4034,45.4307,45.3213,45.4102,19700.0
2007-11-27 13:40:00,66.41,66.41,66.23,66.34,13200.0,45.417,45.417,45.2939,45.3692,13200.0
2007-11-27 13:50:00,66.29,66.33,66.0,66.16,25500.0,45.335,45.3623,45.1366,45.2461,25500.0
2007-11-27 14:00:00,66.11,66.15,65.99,66.14,35700.0,45.2119,45.2392,45.1298,45.2324,35700.0
2007-11-27 14:10:00,66.14,66.4,66.08,66.39,20900.0,45.2324,45.4102,45.1913,45.4034,20900.0
2007-11-27 14:20:00,66.36,66.36,66.1,66.15,17300.0,45.3828,45.3828,45.205,45.2392,17300.0
2007-11-27 14:30:00,66.12,66.17,65.89,65.96,36700.0,45.2187,45.2529,45.0614,45.1093,36700.0
2007-11-27 14:40:00,65.99,66.01,65.77,65.79,33300.0,45.1298,45.1435,44.9793,44.993,33300.0
2007-11-27 14:50:00,65.81,66.02,65.72,66.0,35500.0,45.0067,45.1503,44.9451,45.1366,35500.0
2007-11-27 15:00:00,65.96,66.06,65.79,65.83,51700.0,45.1093,45.1777,44.993,45.0204,51700.0
2007-11-27 15:10:00,65.87,66.18,65.87,66.13,40500.0,45.0477,45.2597,45.0477,45.2255,40500.0
2007-11-27 15:20:00,66.12,66.13,65.86,65.98,47200.0,45.2187,45.2255,45.0409,45.123,47200.0
2007-11-27 15:30:00,65.97,66.5,65.96,66.47,52300.0,45.1161,45.4786,45.1093,45.4581,52300.0
2007-11-27 15:40:00,66.48,66.5,66.23,66.37,59900.0,45.4649,45.4786,45.2939,45.3897,59900.0
2007-11-27 15:50:00,66.38,66.52,66.29,66.47,108300.0,45.3965,45.4923,45.335,45.4581,108300.0
2007-11-28 09:30:00,66.53,67.14,66.23,66.89,43700.0,45.4991,45.9163,45.2939,45.7453,43700.0
2007-11-28 09:40:00,66.89,67.37,66.82,67.19,55900.0,45.7453,46.0736,45.6974,45.9505,55900.0
2007-11-28 09:50:00,67.2,67.3,67.13,67.24,39200.0,45.9573,46.0257,45.9094,45.9847,39200.0
2007-11-28 10:00:00,67.22,67.22,66.95,66.96,36100.0,45.971,45.971,45.7863,45.7932,36100.0
2007-11-28 10:10:00,66.99,67.24,66.89,67.2,33200.0,45.8137,45.9847,45.7453,45.9573,33200.0
2007-11-28 10:20:00,67.22,67.45,67.17,67.43,29000.0,45.971,46.1283,45.9368,46.1146,29000.0
2007-11-28 10:30:00,67.41,67.51,67.31,67.32,28500.0,46.1009,46.1693,46.0325,46.0394,28500.0
2007-11-28 10:40:00,67.33,67.65,67.33,67.5,36800.0,46.0462,46.2651,46.0462,46.1625,36800.0
2007-11-28 10:50:00,67.49,67.6,67.43,67.57,19300.0,46.1556,46.2309,46.1146,46.2103,19300.0
2007-11-28 11:00:00,67.57,67.69,67.43,67.43,37400.0,46.2103,46.2924,46.1146,46.1146,37400.0
2007-11-28 11:10:00,67.45,67.6,67.24,67.32,41000.0,46.1283,46.2309,45.9847,46.0394,41000.0
2007-11-28 11:20:00,67.35,67.42,67.22,67.38,24300.0,46.0599,46.1078,45.971,46.0804,24300.0
2007-11-28 11:30:00,67.37,67.73,67.34,67.6,21000.0,46.0736,46.3198,46.053,46.2309,21000.0
2007-11-28 11:40:00,67.6,67.79,67.6,67.79,27700.0,46.2309,46.3608,46.2309,46.3608,27700.0
2007-11-28 11:50:00,67.79,67.92,67.72,67.86,24900.0,46.3608,46.4497,46.3129,46.4087,24900.0
2007-11-28 12:00:00,67.88,67.95,67.75,67.8,27800.0,46.4223,46.4702,46.3334,46.3676,27800.0
2007-11-28 12:10:00,67.8,67.89,67.72,67.89,20300.0,46.3676,46.4292,46.3129,46.4292,20300.0
2007-11-28 12:20:00,67.88,67.93,67.79,67.9,24200.0,46.4223,46.4565,46.3608,46.436,24200.0
2007-11-28 12:30:00,67.9,67.98,67.83,67.94,16700.0,46.436,46.4907,46.3882,46.4634,16700.0
2007-11-28 12:40:00,67.93,68.08,67.86,68.03,39900.0,46.4565,46.5591,46.4087,46.5249,39900.0
2007-11-28 12:50:00,68.01,68.02,67.74,67.8,25600.0,46.5113,46.5181,46.3266,46.3676,25600.0
2007-11-28 13:00:00,67.8,67.89,67.74,67.85,18800.0,46.3676,46.4292,46.3266,46.4018,18800.0
2007-11-28 13:10:00,67.86,68.07,67.8,68.07,20500.0,46.4087,46.5523,46.3676,46.5523,20500.0
2007-11-28 13:20:00,68.09,68.22,67.95,68.06,22400.0,46.566,46.6549,46.4702,46.5454,22400.0
2007-11-28 13:30:00,68.06,68.17,67.96,68.06,22300.0,46.5454,46.6207,46.4771,46.5454,22300.0
2007-11-28 13:40:00,68.07,68.09,67.76,67.86,30400.0,46.5523,46.566,46.3403,46.4087,30400.0
2007-11-28 13:50:00,67.84,67.93,67.66,67.85,58400.0,46.395,46.4565,46.2719,46.4018,58400.0
2007-11-28 14:00:00,67.85,68.05,67.81,68.05,28300.0,46.4018,46.5386,46.3745,46.5386,28300.0
2007-11-28 14:10:00,68.07,68.12,67.9,67.94,19300.0,46.5523,46.5865,46.436,46.4634,19300.0
2007-11-28 14:20:00,67.95,68.03,67.89,67.93,31400.0,46.4702,46.5249,46.4292,46.4565,31400.0
2007-11-28 14:30:00,67.93,68.16,67.93,68.08,18300.0,46.4565,46.6138,46.4565,46.5591,18300.0
2007-11-28 14:40:00,68.09,68.09,67.63,67.75,42000.0,46.566,46.566,46.2514,46.3334,42000.0
2007-11-28 14:50:00,67.78,67.82,67.64,67.77,44600.0,46.354,46.3813,46.2582,46.3471,44600.0
2007-11-28 15:00:00,67.76,67.78,67.49,67.68,53400.0,46.3403,46.354,46.1556,46.2856,53400.0
2007-11-28 15:10:00,67.68,67.84,67.63,67.67,47400.0,46.2856,46.395,46.2514,46.2787,47400.0
2007-11-28 15:20:00,67.69,67.78,67.62,67.78,55300.0,46.2924,46.354,46.2445,46.354,55300.0
2007-11-28 15:30:00,67.77,67.79,67.49,67.69,93000.0,46.3471,46.3608,46.1556,46.2924,93000.0
2007-11-28 15:40:00,67.7,67.7,67.36,67.39,74400.0,46.2992,46.2992,46.0667,46.0872,74400.0
2007-11-28 15:50:00,67.38,67.64,67.37,67.56,86300.0,46.0804,46.2582,46.0736,46.2035,86300.0
2007-11-29 09:30:00,67.59,67.59,66.89,67.4,40800.0,46.224,46.224,45.7453,46.0941,40800.0
2007-11-29 09:40:00,67.4,67.5,67.06,67.2,36200.0,46.0941,46.1625,45.8616,45.9573,36200.0
2007-11-29 09:50:00,67.17,67.26,66.87,67.2,41300.0,45.9368,45.9983,45.7316,45.9573,41300.0
2007-11-29 10:00:00,67.2,67.32,66.87,66.95,36300.0,45.9573,46.0394,45.7316,45.7863,36300.0
2007-11-29 10:10:00,66.95,67.28,66.85,67.27,29200.0,45.7863,46.012,45.7179,46.0052,29200.0
2007-11-29 10:20:00,67.27,67.41,67.16,67.3,28900.0,46.0052,46.1009,45.9299,46.0257,28900.0
2007-11-29 10:30:00,67.31,67.44,67.24,67.26,24200.0,46.0325,46.1214,45.9847,45.9983,24200.0
2007-11-29 10:40:00,67.26,67.33,67.17,67.23,19300.0,45.9983,46.0462,45.9368,45.9778,19300.0
2007-11-29 10:50:00,67.25,67.47,67.22,67.4,16900.0,45.9915,46.142,45.971,46.0941,16900.0
2007-11-29 11:00:00,67.41,67.56,67.35,67.5,19600.0,46.1009,46.2035,46.0599,46.1625,19600.0
2007-11-29 11:10:00,67.46,67.63,67.37,67.37,24300.0,46.1351,46.2514,46.0736,46.0736,24300.0
2007-11-29 11:20:00,67.36,67.57,67.24,67.49,25900.0,46.0667,46.2103,45.9847,46.1556,25900.0
2007-11-29 11:30:00,67.52,67.76,67.5,67.7,19900.0,46.1761,46.3403,46.1625,46.2992,19900.0
2007-11-29 11:40:00,67.72,67.97,67.72,67.87,31300.0,46.3129,46.4839,46.3129,46.4155,31300.0
2007-11-29 11:50:00,67.87,67.87,67.67,67.73,15200.0,46.4155,46.4155,46.2787,46.3198,15200.0
2007-11-29 12:00:00,67.72,67.81,67.72,67.78,6500.0,46.3129,46.3745,46.3129,46.354,6500.0
2007-11-29 12:10:00,67.78,67.78,67.57,67.61,13100.0,46.354,46.354,46.2103,46.2377,13100.0
2007-11-29 12:20:00,67.61,67.8,67.6,67.74,18300.0,46.2377,46.3676,46.2309,46.3266,18300.0
2007-11-29 12:30:00,67.75,67.81,67.68,67.8,14900.0,46.3334,46.3745,46.2856,46.3676,14900.0
2007-11-29 12:40:00,67.78,67.81,67.53,67.56,12500.0,46.354,46.3745,46.183,46.2035,12500.0
2007-11-29 12:50:00,67.57,67.64,67.48,67.51,11300.0,46.2103,46.2582,46.1488,46.1693,11300.0
2007-11-29 13:00:00,67.53,67.68,67.46,67.59,16500.0,46.183,46.2856,46.1351,46.224,16500.0
2007-11-29 13:10:00,67.57,67.57,67.29,67.36,11800.0,46.2103,46.2103,46.0189,46.0667,11800.0
2007-11-29 13:20:00,67.39,67.39,67.26,67.29,6300.0,46.0872,46.0872,45.9983,46.0189,6300.0
2007-11-29 13:30:00,67.31,67.6,67.31,67.47,12500.0,46.0325,46.2309,46.0325,46.142,12500.0
2007-11-29 13:40:00,67.45,67.45,67.13,67.33,17900.0,46.1283,46.1283,45.9094,46.0462,17900.0
2007-11-29 13:50:00,67.38,67.54,67.37,67.44,41100.0,46.0804,46.1898,46.0736,46.1214,41100.0
2007-11-29 14:00:00,67.44,67.57,67.26,67.44,22600.0,46.1214,46.2103,45.9983,46.1214,22600.0
2007-11-29 14:10:00,67.42,67.64,67.38,67.45,22900.0,46.1078,46.2582,46.0804,46.1283,22900.0
2007-11-29 14:20:00,67.43,67.56,67.36,67.47,30500.0,46.1146,46.2035,46.0667,46.142,30500.0
2007-11-29 14:30:00,67.48,67.56,67.32,67.39,28800.0,46.1488,46.2035,46.0394,46.0872,28800.0
2007-11-29 14:40:00,67.4,67.61,67.4,67.51,20900.0,46.0941,46.2377,46.0941,46.1693,20900.0
2007-11-29 14:50:00,67.54,67.55,67.29,67.36,26200.0,46.1898,46.1967,46.0189,46.0667,26200.0
2007-11-29 15:00:00,67.35,67.52,67.3,67.49,35200.0,46.0599,46.1761,46.0257,46.1556,35200.0
2007-11-29 15:10:00,67.47,67.47,67.18,67.3,18000.0,46.142,46.142,45.9436,46.0257,18000.0
2007-11-29 15:20:00,67.29,67.53,67.21,67.5,14100.0,46.0189,46.183,45.9641,46.1625,14100.0
2007-11-29 15:30:00,67.49,67.52,67.21,67.3,21300.0,46.1556,46.1761,45.9641,46.0257,21300.0
2007-11-29 15:40:00,67.29,67.36,67.21,67.25,48000.0,46.0189,46.0667,45.9641,45.9915,48000.0
2007-11-29 15:50:00,67.25,67.25,67.07,67.21,60800.0,45.9915,45.9915,45.8684,45.9641,60800.0
2007-11-30 09:30:00,68.17,68.94,68.17,68.77,75900.0,46.6207,47.1473,46.6207,47.031,75900.0
2007-11-30 09:40:00,68.77,69.09,68.74,68.8,77600.0,47.031,47.2499,47.0105,47.0515,77600.0
2007-11-30 09:50:00,68.8,68.8,68.22,68.24,41000.0,47.0515,47.0515,46.6549,46.6685,41000.0
2007-11-30 10:00:00,68.24,68.43,68.03,68.4,39600.0,46.6685,46.7985,46.5249,46.778,39600.0
2007-11-30 10:10:00,68.4,68.61,68.25,68.61,25200.0,46.778,46.9216,46.6754,46.9216,25200.0
2007-11-30 10:20:00,68.59,68.7,68.47,68.6,25400.0,46.9079,46.9831,46.8258,46.9147,25400.0
2007-11-30 10:30:00,68.56,68.78,68.55,68.73,30200.0,46.8874,47.0378,46.8806,47.0037,30200.0
2007-11-30 10:40:00,68.72,68.75,68.57,68.66,20600.0,46.9968,47.0173,46.8942,46.9558,20600.0
2007-11-30 10:50:00,68.64,69.0,68.56,68.82,48800.0,46.9421,47.1883,46.8874,47.0652,48800.0
2007-11-30 11:00:00,68.84,68.86,68.53,68.59,33800.0,47.0789,47.0926,46.8669,46.9079,33800.0
2007-11-30 11:10:00,68.58,68.67,68.39,68.39,16600.0,46.9011,46.9626,46.7711,46.7711,16600.0
2007-11-30 11:20:00,68.36,68.47,68.25,68.47,19400.0,46.7506,46.8258,46.6754,46.8258,19400.0
2007-11-30 11:30:00,68.47,68.62,68.36,68.47,34600.0,46.8258,46.9284,46.7506,46.8258,34600.0
2007-11-30 11:40:00,68.51,68.62,68.49,68.61,11400.0,46.8532,46.9284,46.8395,46.9216,11400.0
2007-11-30 11:50:00,68.6,68.6,68.4,68.48,31100.0,46.9147,46.9147,46.778,46.8327,31100.0
2007-11-30 12:00:00,68.48,68.52,68.36,68.37,11800.0,46.8327,46.86,46.7506,46.7575,11800.0
2007-11-30 12:10:00,68.4,68.55,68.36,68.4,9900.0,46.778,46.8806,46.7506,46.778,9900.0
2007-11-30 12:20:00,68.4,68.48,68.28,68.34,9000.0,46.778,46.8327,46.6959,46.7369,9000.0
2007-11-30 12:30:00,68.33,68.35,68.17,68.21,12200.0,46.7301,46.7438,46.6207,46.648,12200.0
2007-11-30 12:40:00,68.23,68.25,68.0,68.16,26400.0,46.6617,46.6754,46.5044,46.6138,26400.0
2007-11-30 12:50:00,68.17,68.37,68.16,68.29,17000.0,46.6207,46.7575,46.6138,46.7027,17000.0
2007-11-30 13:00:00,68.29,68.29,68.09,68.21,28500.0,46.7027,46.7027,46.566,46.648,28500.0
2007-11-30 13:10:00,68.2,68.25,68.07,68.2,16500.0,46.6412,46.6754,46.5523,46.6412,16500.0
2007-11-30 13:20:00,68.23,68.43,68.21,68.43,23900.0,46.6617,46.7985,46.648,46.7985,23900.0
2007-11-30 13:30:00,68.42,68.59,68.38,68.43,21300.0,46.7916,46.9079,46.7643,46.7985,21300.0
2007-11-30 13:40:00,68.44,68.5,68.35,68.47,12700.0,46.8053,46.8464,46.7438,46.8258,12700.0
2007-11-30 13:50:00,68.52,68.56,68.37,68.45,15600.0,46.86,46.8874,46.7575,46.8122,15600.0
2007-11-30 14:00:00,68.4,68.45,68.15,68.28,12700.0,46.778,46.8122,46.607,46.6959,12700.0
2007-11-30 14:10:00,68.28,68.45,68.2,68.45,16800.0,46.6959,46.8122,46.6412,46.8122,16800.0
2007-11-30 14:20:00,68.44,68.49,68.28,68.32,14200.0,46.8053,46.8395,46.6959,46.7233,14200.0
2007-11-30 14:30:00,68.33,68.49,68.22,68.44,18500.0,46.7301,46.8395,46.6549,46.8053,18500.0
2007-11-30 14:40:00,68.45,68.45,68.13,68.18,18900.0,46.8122,46.8122,46.5933,46.6275,18900.0
2007-11-30 14:50:00,68.13,68.17,67.98,68.08,19600.0,46.5933,46.6207,46.4907,46.5591,19600.0
2007-11-30 15:00:00,68.07,68.08,67.97,68.04,58400.0,46.5523,46.5591,46.4839,46.5318,58400.0
2007-11-30 15:10:00,68.06,68.06,67.75,67.9,29600.0,46.5454,46.5454,46.3334,46.436,29600.0
2007-11-30 15:20:00,67.89,68.09,67.83,67.98,69100.0,46.4292,46.566,46.3882,46.4907,69100.0
2007-11-30 15:30:00,68.01,68.06,67.81,67.87,45800.0,46.5113,46.5454,46.3745,46.4155,45800.0
2007-11-30 15:40:00,67.88,68.04,67.7,67.82,58900.0,46.4223,46.5318,46.2992,46.3813,58900.0
2007-11-30 15:50:00,67.86,67.94,67.69,67.94,69800.0,46.4087,46.4634,46.2924,46.4634,69800.0
2007-12-03 09:30:00,67.55,67.86,67.33,67.34,50400.0,46.1967,46.4087,46.0462,46.053,50400.0
2007-12-03 09:40:00,67.38,67.39,66.87,67.08,52500.0,46.0804,46.0872,45.7316,45.8752,52500.0
2007-12-03 09:50:00,67.08,67.33,67.08,67.17,25900.0,45.8752,46.0462,45.8752,45.9368,25900.0
2007-12-03 10:00:00,67.16,67.33,66.92,66.92,42900.0,45.9299,46.0462,45.7658,45.7658,42900.0
2007-12-03 10:10:00,66.91,67.11,66.86,67.09,25100.0,45.759,45.8958,45.7248,45.8821,25100.0
2007-12-03 10:20:00,67.1,67.3,67.08,67.08,36600.0,45.8889,46.0257,45.8752,45.8752,36600.0
2007-12-03 10:30:00,67.13,67.21,66.75,66.79,69200.0,45.9094,45.9641,45.6496,45.6769,69200.0
2007-12-03 10:40:00,66.8,66.84,66.51,66.58,63700.0,45.6837,45.7111,45.4854,45.5333,63700.0
2007-12-03 10:50:00,66.56,66.84,66.56,66.75,27200.0,45.5196,45.7111,45.5196,45.6496,27200.0
2007-12-03 11:00:00,66.75,66.8,66.64,66.77,21800.0,45.6496,45.6837,45.5743,45.6632,21800.0
2007-12-03 11:10:00,66.77,66.82,66.68,66.81,20000.0,45.6632,45.6974,45.6017,45.6906,20000.0
2007-12-03 11:20:00,66.81,66.99,66.74,66.96,29700.0,45.6906,45.8137,45.6427,45.7932,29700.0
2007-12-03 11:30:00,66.96,67.06,66.86,67.02,19500.0,45.7932,45.8616,45.7248,45.8342,19500.0
2007-12-03 11:40:00,67.01,67.01,66.84,66.98,26100.0,45.8274,45.8274,45.7111,45.8068,26100.0
2007-12-03 11:50:00,66.98,67.02,66.89,66.98,24200.0,45.8068,45.8342,45.7453,45.8068,24200.0
2007-12-03 12:00:00,66.97,66.99,66.8,66.93,27500.0,45.8,45.8137,45.6837,45.7727,27500.0
2007-12-03 12:10:00,66.93,67.06,66.88,66.9,26800.0,45.7727,45.8616,45.7385,45.7521,26800.0
2007-12-03 12:20:00,66.9,67.03,66.9,67.01,21000.0,45.7521,45.841,45.7521,45.8274,21000.0
2007-12-03 12:30:00,67.01,67.09,66.95,66.95,15200.0,45.8274,45.8821,45.7863,45.7863,15200.0
2007-12-03 12:40:00,66.97,67.04,66.96,67.04,13100.0,45.8,45.8479,45.7932,45.8479,13100.0
2007-12-03 12:50:00,67.04,67.08,66.91,66.92,19700.0,45.8479,45.8752,45.759,45.7658,19700.0
2007-12-03 13:00:00,66.92,67.0,66.86,66.97,32900.0,45.7658,45.8205,45.7248,45.8,32900.0
2007-12-03 13:10:00,66.98,66.98,66.87,66.96,26300.0,45.8068,45.8068,45.7316,45.7932,26300.0
2007-12-03 13:20:00,66.96,67.0,66.84,66.89,17900.0,45.7932,45.8205,45.7111,45.7453,17900.0
2007-12-03 13:30:00,66.88,66.92,66.76,66.92,29100.0,45.7385,45.7658,45.6564,45.7658,29100.0
2007-12-03 13:40:00,66.92,66.92,66.81,66.89,15500.0,45.7658,45.7658,45.6906,45.7453,15500.0
2007-12-03 13:50:00,66.87,66.9,66.78,66.88,19900.0,45.7316,45.7521,45.6701,45.7385,19900.0
2007-12-03 14:00:00,66.89,67.0,66.88,66.96,27500.0,45.7453,45.8205,45.7385,45.7932,27500.0
2007-12-03 14:10:00,66.96,67.03,66.85,67.0,21400.0,45.7932,45.841,45.7179,45.8205,21400.0
2007-12-03 14:20:00,66.99,67.08,66.87,66.9,33900.0,45.8137,45.8752,45.7316,45.7521,33900.0
2007-12-03 14:30:00,66.89,67.0,66.83,66.93,51600.0,45.7453,45.8205,45.7043,45.7727,51600.0
2007-12-03 14:40:00,66.9,66.99,66.86,66.94,16500.0,45.7521,45.8137,45.7248,45.7795,16500.0
2007-12-03 14:50:00,66.97,67.09,66.94,67.03,16300.0,45.8,45.8821,45.7795,45.841,16300.0
2007-12-03 15:00:00,67.03,67.03,66.79,66.8,30000.0,45.841,45.841,45.6769,45.6837,30000.0
2007-12-03 15:10:00,66.8,66.92,66.76,66.83,31200.0,45.6837,45.7658,45.6564,45.7043,31200.0
2007-12-03 15:20:00,66.87,67.19,66.74,67.12,61500.0,45.7316,45.9505,45.6427,45.9026,61500.0
2007-12-03 15:30:00,67.09,67.1,66.9,66.97,29900.0,45.8821,45.8889,45.7521,45.8,29900.0
2007-12-03 15:40:00,66.93,67.1,66.93,67.03,42200.0,45.7727,45.8889,45.7727,45.841,42200.0
2007-12-03 15:50:00,67.0,67.0,66.79,66.86,53400.0,45.8205,45.8205,45.6769,45.7248,53400.0
2007-12-04 09:30:00,66.49,67.34,66.49,66.86,48500.0,45.4717,46.053,45.4717,45.7248,48500.0
2007-12-04 09:40:00,66.91,67.08,66.73,67.05,27100.0,45.759,45.8752,45.6359,45.8547,27100.0
2007-12-04 09:50:00,67.04,67.22,66.79,67.18,41400.0,45.8479,45.971,45.6769,45.9436,41400.0
2007-12-04 10:00:00,67.21,67.34,67.06,67.22,24200.0,45.9641,46.053,45.8616,45.971,24200.0
2007-12-04 10:10:00,67.21,67.37,67.17,67.24,20100.0,45.9641,46.0736,45.9368,45.9847,20100.0
2007-12-04 10:20:00,67.24,67.35,67.02,67.14,40900.0,45.9847,46.0599,45.8342,45.9163,40900.0
2007-12-04 10:30:00,67.14,67.22,67.01,67.06,40700.0,45.9163,45.971,45.8274,45.8616,40700.0
2007-12-04 10:40:00,67.05,67.05,66.6,66.65,36300.0,45.8547,45.8547,45.547,45.5812,36300.0
2007-12-04 10:50:00,66.64,66.82,66.64,66.69,22000.0,45.5743,45.6974,45.5743,45.6085,22000.0
2007-12-04 11:00:00,66.69,66.72,66.56,66.57,34200.0,45.6085,45.629,45.5196,45.5265,34200.0
2007-12-04 11:10:00,66.56,66.58,66.23,66.36,54900.0,45.5196,45.5333,45.2939,45.3828,54900.0
2007-12-04 11:20:00,66.36,66.5,66.34,66.43,21900.0,45.3828,45.4786,45.3692,45.4307,21900.0
2007-12-04 11:30:00,66.44,66.54,66.28,66.34,32500.0,45.4375,45.5059,45.3281,45.3692,32500.0
2007-12-04 11:40:00,66.32,66.62,66.3,66.52,24200.0,45.3555,45.5606,45.3418,45.4923,24200.0
2007-12-04 11:50:00,66.52,66.8,66.52,66.79,33000.0,45.4923,45.6837,45.4923,45.6769,33000.0
2007-12-04 12:00:00,66.81,67.08,66.81,67.03,25000.0,45.6906,45.8752,45.6906,45.841,25000.0
2007-12-04 12:10:00,67.03,67.2,66.99,67.11,28800.0,45.841,45.9573,45.8137,45.8958,28800.0
2007-12-04 12:20:00,67.12,67.23,67.12,67.21,15100.0,45.9026,45.9778,45.9026,45.9641,15100.0
2007-12-04 12:30:00,67.21,67.23,67.05,67.05,22800.0,45.9641,45.9778,45.8547,45.8547,22800.0
2007-12-04 12:40:00,66.98,67.31,66.98,67.31,21500.0,45.8068,46.0325,45.8068,46.0325,21500.0
2007-12-04 12:50:00,67.27,67.3,67.2,67.2,10600.0,46.0052,46.0257,45.9573,45.9573,10600.0
2007-12-04 13:00:00,67.19,67.33,67.07,67.12,32600.0,45.9505,46.0462,45.8684,45.9026,32600.0
2007-12-04 13:10:00,67.12,67.18,67.08,67.11,16400.0,45.9026,45.9436,45.8752,45.8958,16400.0
2007-12-04 13:20:00,67.1,67.14,66.95,66.95,16800.0,45.8889,45.9163,45.7863,45.7863,16800.0
2007-12-04 13:30:00,66.95,67.01,66.9,66.91,21900.0,45.7863,45.8274,45.7521,45.759,21900.0
2007-12-04 13:40:00,66.9,66.97,66.9,66.94,21100.0,45.7521,45.8,45.7521,45.7795,21100.0
2007-12-04 13:50:00,66.95,66.95,66.8,66.86,17900.0,45.7863,45.7863,45.6837,45.7248,17900.0
2007-12-04 14:00:00,66.81,66.86,66.64,66.68,26600.0,45.6906,45.7248,45.5743,45.6017,26600.0
2007-12-04 14:10:00,66.69,66.94,66.61,66.88,19800.0,45.6085,45.7795,45.5538,45.7385,19800.0
2007-12-04 14:20:00,66.88,66.99,66.8,66.97,19000.0,45.7385,45.8137,45.6837,45.8,19000.0
2007-12-04 14:30:00,66.94,67.13,66.93,67.04,22700.0,45.7795,45.9094,45.7727,45.8479,22700.0
2007-12-04 14:40:00,67.05,67.18,66.98,67.1,32000.0,45.8547,45.9436,45.8068,45.8889,32000.0
2007-12-04 14:50:00,67.1,67.32,67.08,67.22,32000.0,45.8889,46.0394,45.8752,45.971,32000.0
2007-12-04 15:00:00,67.21,67.21,66.96,67.05,35400.0,45.9641,45.9641,45.7932,45.8547,35400.0
2007-12-04 15:10:00,67.04,67.07,66.93,66.99,33300.0,45.8479,45.8684,45.7727,45.8137,33300.0
2007-12-04 15:20:00,66.99,67.03,66.89,66.89,36700.0,45.8137,45.841,45.7453,45.7453,36700.0
2007-12-04 15:30:00,66.93,66.95,66.81,66.81,40100.0,45.7727,45.7863,45.6906,45.6906,40100.0
2007-12-04 15:40:00,66.81,66.81,66.52,66.65,103900.0,45.6906,45.6906,45.4923,45.5812,103900.0
2007-12-04 15:50:00,66.66,66.68,66.49,66.61,116700.0,45.588,45.6017,45.4717,45.5538,116700.0
2007-12-05 09:30:00,67.37,67.73,67.24,67.56,25000.0,46.0736,46.3198,45.9847,46.2035,25000.0
2007-12-05 09:40:00,67.56,67.88,67.54,67.56,38700.0,46.2035,46.4223,46.1898,46.2035,38700.0
2007-12-05 09:50:00,67.51,67.59,67.3,67.42,18000.0,46.1693,46.224,46.0257,46.1078,18000.0
2007-12-05 10:00:00,67.44,67.72,67.31,67.58,38900.0,46.1214,46.3129,46.0325,46.2172,38900.0
2007-12-05 10:10:00,67.57,67.58,67.31,67.35,19500.0,46.2103,46.2172,46.0325,46.0599,19500.0
2007-12-05 10:20:00,67.36,67.54,67.29,67.52,16400.0,46.0667,46.1898,46.0189,46.1761,16400.0
2007-12-05 10:30:00,67.51,67.52,67.25,67.32,33600.0,46.1693,46.1761,45.9915,46.0394,33600.0
2007-12-05 10:40:00,67.31,67.34,67.21,67.26,23600.0,46.0325,46.053,45.9641,45.9983,23600.0
2007-12-05 10:50:00,67.27,67.6,67.2,67.51,20500.0,46.0052,46.2309,45.9573,46.1693,20500.0
2007-12-05 11:00:00,67.51,67.55,67.43,67.48,24200.0,46.1693,46.1967,46.1146,46.1488,24200.0
2007-12-05 11:10:00,67.5,67.74,67.47,67.72,23600.0,46.1625,46.3266,46.142,46.3129,23600.0
2007-12-05 11:20:00,67.72,67.93,67.69,67.91,15900.0,46.3129,46.4565,46.2924,46.4429,15900.0
2007-12-05 11:30:00,67.91,67.91,67.61,67.78,19500.0,46.4429,46.4429,46.2377,46.354,19500.0
2007-12-05 11:40:00,67.78,67.98,67.74,67.87,21100.0,46.354,46.4907,46.3266,46.4155,21100.0
2007-12-05 11:50:00,67.89,68.0,67.83,67.97,15700.0,46.4292,46.5044,46.3882,46.4839,15700.0
2007-12-05 12:00:00,67.97,68.02,67.88,67.96,14800.0,46.4839,46.5181,46.4223,46.4771,14800.0
2007-12-05 12:10:00,67.93,68.05,67.93,68.05,17100.0,46.4565,46.5386,46.4565,46.5386,17100.0
2007-12-05 12:20:00,68.05,68.05,67.95,68.0,17500.0,46.5386,46.5386,46.4702,46.5044,17500.0
2007-12-05 12:30:00,68.0,68.17,68.0,68.14,16200.0,46.5044,46.6207,46.5044,46.6002,16200.0
2007-12-05 12:40:00,68.13,68.13,68.01,68.03,12400.0,46.5933,46.5933,46.5113,46.5249,12400.0
2007-12-05 12:50:00,68.04,68.07,67.69,67.89,24500.0,46.5318,46.5523,46.2924,46.4292,24500.0
2007-12-05 13:00:00,67.87,67.97,67.8,67.8,15300.0,46.4155,46.4839,46.3676,46.3676,15300.0
2007-12-05 13:10:00,67.79,67.92,67.73,67.86,19900.0,46.3608,46.4497,46.3198,46.4087,19900.0
2007-12-05 13:20:00,67.84,67.94,67.76,67.88,15600.0,46.395,46.4634,46.3403,46.4223,15600.0
2007-12-05 13:30:00,67.85,68.12,67.85,68.03,32600.0,46.4018,46.5865,46.4018,46.5249,32600.0
2007-12-05 13:40:00,68.03,68.05,67.74,67.78,32900.0,46.5249,46.5386,46.3266,46.354,32900.0
2007-12-05 13:50:00,67.78,68.03,67.76,68.0,25300.0,46.354,46.5249,46.3403,46.5044,25300.0
2007-12-05 14:00:00,68.0,68.1,67.93,68.02,21600.0,46.5044,46.5728,46.4565,46.5181,21600.0
2007-12-05 14:10:00,68.05,68.16,67.98,68.11,20900.0,46.5386,46.6138,46.4907,46.5796,20900.0
2007-12-05 14:20:00,68.11,68.13,67.74,67.84,21000.0,46.5796,46.5933,46.3266,46.395,21000.0
2007-12-05 14:30:00,67.86,67.99,67.77,67.88,28800.0,46.4087,46.4976,46.3471,46.4223,28800.0
2007-12-05 14:40:00,67.9,68.06,67.86,67.95,44100.0,46.436,46.5454,46.4087,46.4702,44100.0
2007-12-05 14:50:00,67.99,67.99,67.66,67.76,25900.0,46.4976,46.4976,46.2719,46.3403,25900.0
2007-12-05 15:00:00,67.77,67.84,67.68,67.74,18700.0,46.3471,46.395,46.2856,46.3266,18700.0
2007-12-05 15:10:00,67.78,68.04,67.78,68.04,28300.0,46.354,46.5318,46.354,46.5318,28300.0
2007-12-05 15:20:00,68.03,68.08,67.88,67.94,35800.0,46.5249,46.5591,46.4223,46.4634,35800.0
2007-12-05 15:30:00,67.94,68.0,67.85,67.97,33600.0,46.4634,46.5044,46.4018,46.4839,33600.0
2007-12-05 15:40:00,67.97,68.08,67.89,67.99,44000.0,46.4839,46.5591,46.4292,46.4976,44000.0
2007-12-05 15:50:00,67.99,68.0,67.78,67.96,64300.0,46.4976,46.5044,46.354,46.4771,64300.0
2007-12-06 09:30:00,68.02,68.08,67.58,68.08,18700.0,46.5181,46.5591,46.2172,46.5591,18700.0
2007-12-06 09:40:00,68.1,68.49,68.09,68.45,20100.0,46.5728,46.8395,46.566,46.8122,20100.0
2007-12-06 09:50:00,68.47,68.47,68.13,68.3,25600.0,46.8258,46.8258,46.5933,46.7096,25600.0
2007-12-06 10:00:00,68.31,68.52,68.19,68.52,27900.0,46.7164,46.86,46.6344,46.86,27900.0
2007-12-06 10:10:00,68.54,68.66,68.31,68.39,21400.0,46.8737,46.9558,46.7164,46.7711,21400.0
2007-12-06 10:20:00,68.39,68.64,68.35,68.63,16400.0,46.7711,46.9421,46.7438,46.9353,16400.0
2007-12-06 10:30:00,68.61,68.61,68.33,68.44,15700.0,46.9216,46.9216,46.7301,46.8053,15700.0
2007-12-06 10:40:00,68.46,68.57,68.32,68.55,17900.0,46.819,46.8942,46.7233,46.8806,17900.0
2007-12-06 10:50:00,68.57,68.72,68.5,68.54,21900.0,46.8942,46.9968,46.8464,46.8737,21900.0
2007-12-06 11:00:00,68.52,68.58,68.43,68.54,18900.0,46.86,46.9011,46.7985,46.8737,18900.0
2007-12-06 11:10:00,68.54,68.71,68.45,68.69,17800.0,46.8737,46.99,46.8122,46.9763,17800.0
2007-12-06 11:20:00,68.73,68.9,68.64,68.85,25400.0,47.0037,47.1199,46.9421,47.0857,25400.0
2007-12-06 11:30:00,68.85,68.91,68.84,68.9,14700.0,47.0857,47.1268,47.0789,47.1199,14700.0
2007-12-06 11:40:00,68.91,69.0,68.83,68.83,24500.0,47.1268,47.1883,47.072,47.072,24500.0
2007-12-06 11:50:00,68.84,68.93,68.7,68.9,16100.0,47.0789,47.1404,46.9831,47.1199,16100.0
2007-12-06 12:00:00,68.9,68.97,68.85,68.88,11700.0,47.1199,47.1678,47.0857,47.1062,11700.0
2007-12-06 12:10:00,68.88,68.89,68.77,68.81,7700.0,47.1062,47.1131,47.031,47.0584,7700.0
2007-12-06 12:20:00,68.8,68.88,68.63,68.65,10800.0,47.0515,47.1062,46.9353,46.9489,10800.0
2007-12-06 12:30:00,68.67,68.81,68.63,68.81,8700.0,46.9626,47.0584,46.9353,47.0584,8700.0
2007-12-06 12:40:00,68.78,68.83,68.69,68.74,12000.0,47.0378,47.072,46.9763,47.0105,12000.0
2007-12-06 12:50:00,68.76,68.78,68.63,68.73,23700.0,47.0242,47.0378,46.9353,47.0037,23700.0
2007-12-06 13:00:00,68.74,68.79,68.7,68.76,8000.0,47.0105,47.0447,46.9831,47.0242,8000.0
2007-12-06 13:10:00,68.74,68.78,68.66,68.72,9600.0,47.0105,47.0378,46.9558,46.9968,9600.0
2007-12-06 13:20:00,68.66,68.8,68.64,68.72,13000.0,46.9558,47.0515,46.9421,46.9968,13000.0
2007-12-06 13:30:00,68.69,68.81,68.62,68.81,9600.0,46.9763,47.0584,46.9284,47.0584,9600.0
2007-12-06 13:40:00,68.77,68.85,68.67,68.69,11600.0,47.031,47.0857,46.9626,46.9763,11600.0
2007-12-06 13:50:00,68.73,68.74,68.55,68.62,9200.0,47.0037,47.0105,46.8806,46.9284,9200.0
2007-12-06 14:00:00,68.63,68.7,68.5,68.67,27300.0,46.9353,46.9831,46.8464,46.9626,27300.0
2007-12-06 14:10:00,68.68,68.73,68.59,68.73,15600.0,46.9695,47.0037,46.9079,47.0037,15600.0
2007-12-06 14:20:00,68.74,68.86,68.72,68.86,9200.0,47.0105,47.0926,46.9968,47.0926,9200.0
2007-12-06 14:30:00,68.86,68.99,68.84,68.91,19100.0,47.0926,47.1815,47.0789,47.1268,19100.0
2007-12-06 14:40:00,68.93,69.0,68.93,68.96,13300.0,47.1404,47.1883,47.1404,47.1609,13300.0
2007-12-06 14:50:00,68.98,69.0,68.93,68.93,14600.0,47.1746,47.1883,47.1404,47.1404,14600.0
2007-12-06 15:00:00,68.94,69.27,68.94,69.19,37800.0,47.1473,47.373,47.1473,47.3182,37800.0
2007-12-06 15:10:00,69.19,69.28,69.09,69.16,18900.0,47.3182,47.3798,47.2499,47.2977,18900.0
2007-12-06 15:20:00,69.18,69.36,69.17,69.32,23000.0,47.3114,47.4345,47.3046,47.4071,23000.0
2007-12-06 15:30:00,69.31,69.41,69.21,69.41,21300.0,47.4003,47.4687,47.3319,47.4687,21300.0
2007-12-06 15:40:00,69.41,69.51,69.29,69.38,30800.0,47.4687,47.5371,47.3866,47.4482,30800.0
2007-12-06 15:50:00,69.38,69.48,69.35,69.36,32500.0,47.4482,47.5166,47.4277,47.4345,32500.0
2007-12-07 09:30:00,69.99,70.09,69.37,69.77,26900.0,47.8654,47.9337,47.4413,47.7149,26900.0
2007-12-07 09:40:00,69.77,69.91,69.67,69.73,11700.0,47.7149,47.8106,47.6465,47.6875,11700.0
2007-12-07 09:50:00,69.7,69.7,69.37,69.45,16400.0,47.667,47.667,47.4413,47.4961,16400.0
2007-12-07 10:00:00,69.43,69.6,69.43,69.43,23200.0,47.4824,47.5986,47.4824,47.4824,23200.0
2007-12-07 10:10:00,69.44,69.55,69.31,69.54,35500.0,47.4892,47.5644,47.4003,47.5576,35500.0
2007-12-07 10:20:00,69.51,69.7,69.44,69.58,45900.0,47.5371,47.667,47.4892,47.585,45900.0
2007-12-07 10:30:00,69.58,69.66,69.52,69.53,24200.0,47.585,47.6397,47.5439,47.5508,24200.0
2007-12-07 10:40:00,69.53,69.61,69.32,69.42,11800.0,47.5508,47.6055,47.4071,47.4755,11800.0
2007-12-07 10:50:00,69.43,69.49,69.29,69.49,29000.0,47.4824,47.5234,47.3866,47.5234,29000.0
2007-12-07 11:00:00,69.45,69.56,69.44,69.56,17800.0,47.4961,47.5713,47.4892,47.5713,17800.0
2007-12-07 11:10:00,69.53,69.53,69.37,69.44,9000.0,47.5508,47.5508,47.4413,47.4892,9000.0
2007-12-07 11:20:00,69.38,69.46,69.38,69.4,7200.0,47.4482,47.5029,47.4482,47.4619,7200.0
2007-12-07 11:30:00,69.43,69.81,69.43,69.76,18200.0,47.4824,47.7423,47.4824,47.7081,18200.0
2007-12-07 11:40:00,69.77,69.99,69.76,69.98,12900.0,47.7149,47.8654,47.7081,47.8585,12900.0
2007-12-07 11:50:00,69.99,69.99,69.83,69.84,8400.0,47.8654,47.8654,47.7559,47.7628,8400.0
2007-12-07 12:00:00,69.83,69.86,69.81,69.82,8700.0,47.7559,47.7764,47.7423,47.7491,8700.0
2007-12-07 12:10:00,69.8,69.9,69.78,69.84,14600.0,47.7354,47.8038,47.7217,47.7628,14600.0
2007-12-07 12:20:00,69.86,69.89,69.85,69.89,13600.0,47.7764,47.797,47.7696,47.797,13600.0
2007-12-07 12:30:00,69.85,69.87,69.76,69.76,6900.0,47.7696,47.7833,47.7081,47.7081,6900.0
2007-12-07 12:40:00,69.76,69.76,69.68,69.69,12500.0,47.7081,47.7081,47.6533,47.6602,12500.0
2007-12-07 12:50:00,69.69,69.93,69.66,69.89,22900.0,47.6602,47.8243,47.6397,47.797,22900.0
2007-12-07 13:00:00,69.88,69.96,69.85,69.93,16600.0,47.7901,47.8448,47.7696,47.8243,16600.0
2007-12-07 13:10:00,69.94,70.03,69.87,70.02,29600.0,47.8312,47.8927,47.7833,47.8859,29600.0
2007-12-07 13:20:00,70.02,70.09,69.9,69.97,26200.0,47.8859,47.9337,47.8038,47.8517,26200.0
2007-12-07 13:30:00,69.99,70.01,69.87,69.95,30700.0,47.8654,47.879,47.7833,47.838,30700.0
2007-12-07 13:40:00,69.96,69.98,69.85,69.98,12600.0,47.8448,47.8585,47.7696,47.8585,12600.0
2007-12-07 13:50:00,69.97,70.01,69.93,70.0,15000.0,47.8517,47.879,47.8243,47.8722,15000.0
2007-12-07 14:00:00,69.98,70.05,69.93,70.02,20700.0,47.8585,47.9064,47.8243,47.8859,20700.0
2007-12-07 14:10:00,70.03,70.08,69.9,69.95,25200.0,47.8927,47.9269,47.8038,47.838,25200.0
2007-12-07 14:20:00,69.96,69.99,69.92,69.94,11200.0,47.8448,47.8654,47.8175,47.8312,11200.0
2007-12-07 14:30:00,69.95,70.16,69.95,70.12,15600.0,47.838,47.9816,47.838,47.9543,15600.0
2007-12-07 14:40:00,70.11,70.15,70.02,70.06,14100.0,47.9474,47.9748,47.8859,47.9132,14100.0
2007-12-07 14:50:00,70.06,70.13,70.0,70.12,32300.0,47.9132,47.9611,47.8722,47.9543,32300.0
2007-12-07 15:00:00,70.13,70.15,70.0,70.04,26700.0,47.9611,47.9748,47.8722,47.8995,26700.0
2007-12-07 15:10:00,70.07,70.13,69.94,69.94,28500.0,47.9201,47.9611,47.8312,47.8312,28500.0
2007-12-07 15:20:00,69.94,69.98,69.78,69.93,23200.0,47.8312,47.8585,47.7217,47.8243,23200.0
2007-12-07 15:30:00,69.94,69.94,69.7,69.74,29600.0,47.8312,47.8312,47.667,47.6944,29600.0
2007-12-07 15:40:00,69.75,69.93,69.71,69.73,30600.0,47.7012,47.8243,47.6739,47.6875,30600.0
2007-12-07 15:50:00,69.74,69.78,69.63,69.76,40200.0,47.6944,47.7217,47.6192,47.7081,40200.0
2007-12-10 09:30:00,69.76,70.27,69.76,70.0,23000.0,47.7081,48.0568,47.7081,47.8722,23000.0
2007-12-10 09:40:00,69.97,70.15,69.59,69.6,38900.0,47.8517,47.9748,47.5918,47.5986,38900.0
2007-12-10 09:50:00,69.59,69.67,69.49,69.56,20000.0,47.5918,47.6465,47.5234,47.5713,20000.0
2007-12-10 10:00:00,69.6,70.09,69.6,70.06,35000.0,47.5986,47.9337,47.5986,47.9132,35000.0
2007-12-10 10:10:00,70.09,70.25,70.06,70.06,17300.0,47.9337,48.0432,47.9132,47.9132,17300.0
2007-12-10 10:20:00,70.03,70.25,70.03,70.19,13600.0,47.8927,48.0432,47.8927,48.0021,13600.0
2007-12-10 10:30:00,70.24,70.49,70.24,70.37,15000.0,48.0363,48.2073,48.0363,48.1252,15000.0
2007-12-10 10:40:00,70.35,70.45,70.35,70.41,18300.0,48.1116,48.1799,48.1116,48.1526,18300.0
2007-12-10 10:50:00,70.42,70.48,70.33,70.38,23000.0,48.1594,48.2005,48.0979,48.1321,23000.0
2007-12-10 11:00:00,70.38,70.46,70.23,70.24,16500.0,48.1321,48.1868,48.0295,48.0363,16500.0
2007-12-10 11:10:00,70.24,70.27,70.14,70.2,21600.0,48.0363,48.0568,47.9679,48.009,21600.0
2007-12-10 11:20:00,70.21,70.24,70.1,70.2,13600.0,48.0158,48.0363,47.9406,48.009,13600.0
2007-12-10 11:30:00,70.18,70.23,70.09,70.22,25600.0,47.9953,48.0295,47.9337,48.0226,25600.0
2007-12-10 11:40:00,70.24,70.34,70.21,70.33,11500.0,48.0363,48.1047,48.0158,48.0979,11500.0
2007-12-10 11:50:00,70.33,70.43,70.33,70.37,13800.0,48.0979,48.1663,48.0979,48.1252,13800.0
2007-12-10 12:00:00,70.37,70.56,70.37,70.54,14900.0,48.1252,48.2552,48.1252,48.2415,14900.0
2007-12-10 12:10:00,70.55,70.66,70.51,70.66,23600.0,48.2483,48.3236,48.221,48.3236,23600.0
2007-12-10 12:20:00,70.66,70.71,70.61,70.63,9800.0,48.3236,48.3578,48.2894,48.303,9800.0
2007-12-10 12:30:00,70.63,70.75,70.62,70.66,12300.0,48.303,48.3851,48.2962,48.3236,12300.0
2007-12-10 12:40:00,70.67,70.77,70.58,70.77,22900.0,48.3304,48.3988,48.2688,48.3988,22900.0
2007-12-10 12:50:00,70.78,70.85,70.7,70.7,17700.0,48.4056,48.4535,48.3509,48.3509,17700.0
2007-12-10 13:00:00,70.72,70.87,70.69,70.81,12100.0,48.3646,48.4672,48.3441,48.4261,12100.0
2007-12-10 13:10:00,70.81,70.93,70.77,70.89,11600.0,48.4261,48.5082,48.3988,48.4809,11600.0
2007-12-10 13:20:00,70.91,70.92,70.78,70.89,20300.0,48.4945,48.5014,48.4056,48.4809,20300.0
2007-12-10 13:30:00,70.89,70.91,70.75,70.78,12800.0,48.4809,48.4945,48.3851,48.4056,12800.0
2007-12-10 13:40:00,70.77,70.85,70.68,70.7,12700.0,48.3988,48.4535,48.3372,48.3509,12700.0
2007-12-10 13:50:00,70.7,70.72,70.38,70.44,17100.0,48.3509,48.3646,48.1321,48.1731,17100.0
2007-12-10 14:00:00,70.46,70.68,70.44,70.68,27100.0,48.1868,48.3372,48.1731,48.3372,27100.0
2007-12-10 14:10:00,70.66,70.7,70.53,70.56,28000.0,48.3236,48.3509,48.2347,48.2552,28000.0
2007-12-10 14:20:00,70.6,70.7,70.59,70.7,14000.0,48.2825,48.3509,48.2757,48.3509,14000.0
2007-12-10 14:30:00,70.71,70.8,70.64,70.75,15300.0,48.3578,48.4193,48.3099,48.3851,15300.0
2007-12-10 14:40:00,70.74,70.86,70.69,70.8,16500.0,48.3783,48.4603,48.3441,48.4193,16500.0
2007-12-10 14:50:00,70.81,70.84,70.53,70.73,25700.0,48.4261,48.4467,48.2347,48.3714,25700.0
2007-12-10 15:00:00,70.72,70.82,70.6,70.76,19400.0,48.3646,48.433,48.2825,48.3919,19400.0
2007-12-10 15:10:00,70.76,70.88,70.75,70.75,15200.0,48.3919,48.474,48.3851,48.3851,15200.0
2007-12-10 15:20:00,70.79,70.87,70.69,70.71,22700.0,48.4125,48.4672,48.3441,48.3578,22700.0
2007-12-10 15:30:00,70.71,70.74,70.57,70.63,23300.0,48.3578,48.3783,48.262,48.303,23300.0
2007-12-10 15:40:00,70.63,70.7,70.53,70.69,29700.0,48.303,48.3509,48.2347,48.3441,29700.0
2007-12-10 15:50:00,70.65,70.74,70.62,70.63,34300.0,48.3167,48.3783,48.2962,48.303,34300.0
2007-12-11 09:30:00,70.56,70.81,70.56,70.63,19200.0,48.2552,48.4261,48.2552,48.303,19200.0
2007-12-11 09:40:00,70.61,70.72,70.56,70.63,13000.0,48.2894,48.3646,48.2552,48.303,13000.0
2007-12-11 09:50:00,70.63,70.81,70.61,70.73,47700.0,48.303,48.4261,48.2894,48.3714,47700.0
2007-12-11 10:00:00,70.72,70.91,70.7,70.86,21500.0,48.3646,48.4945,48.3509,48.4603,21500.0
2007-12-11 10:10:00,70.88,70.89,70.69,70.73,12700.0,48.474,48.4809,48.3441,48.3714,12700.0
2007-12-11 10:20:00,70.72,70.73,70.59,70.62,14300.0,48.3646,48.3714,48.2757,48.2962,14300.0
2007-12-11 10:30:00,70.62,70.81,70.56,70.78,13300.0,48.2962,48.4261,48.2552,48.4056,13300.0
2007-12-11 10:40:00,70.75,70.82,70.61,70.61,12300.0,48.3851,48.433,48.2894,48.2894,12300.0
2007-12-11 10:50:00,70.61,70.63,70.41,70.41,7500.0,48.2894,48.303,48.1526,48.1526,7500.0
2007-12-11 11:00:00,70.39,70.51,70.29,70.48,19300.0,48.1389,48.221,48.0705,48.2005,19300.0
2007-12-11 11:10:00,70.46,70.56,70.41,70.54,15100.0,48.1868,48.2552,48.1526,48.2415,15100.0
2007-12-11 11:20:00,70.54,70.55,70.43,70.45,11100.0,48.2415,48.2483,48.1663,48.1799,11100.0
2007-12-11 11:30:00,70.47,70.5,70.41,70.41,10600.0,48.1936,48.2141,48.1526,48.1526,10600.0
2007-12-11 11:40:00,70.36,70.43,70.2,70.2,17000.0,48.1184,48.1663,48.009,48.009,17000.0
2007-12-11 11:50:00,70.2,70.22,70.05,70.15,27400.0,48.009,48.0226,47.9064,47.9748,27400.0
2007-12-11 12:00:00,70.15,70.17,70.1,70.16,25600.0,47.9748,47.9885,47.9406,47.9816,25600.0
2007-12-11 12:10:00,70.15,70.17,70.02,70.04,13100.0,47.9748,47.9885,47.8859,47.8995,13100.0
2007-12-11 12:20:00,70.04,70.24,70.04,70.24,5700.0,47.8995,48.0363,47.8995,48.0363,5700.0
2007-12-11 12:30:00,70.26,70.43,70.26,70.4,10100.0,48.05,48.1663,48.05,48.1457,10100.0
2007-12-11 12:40:00,70.44,70.52,70.43,70.51,11500.0,48.1731,48.2278,48.1663,48.221,11500.0
2007-12-11 12:50:00,70.53,70.58,70.52,70.55,9300.0,48.2347,48.2688,48.2278,48.2483,9300.0
2007-12-11 13:00:00,70.58,70.62,70.51,70.62,8600.0,48.2688,48.2962,48.221,48.2962,8600.0
2007-12-11 13:10:00,70.61,70.78,70.61,70.71,45900.0,48.2894,48.4056,48.2894,48.3578,45900.0
2007-12-11 13:20:00,70.71,70.79,70.67,70.79,13800.0,48.3578,48.4125,48.3304,48.4125,13800.0
2007-12-11 13:30:00,70.8,70.8,70.67,70.67,13900.0,48.4193,48.4193,48.3304,48.3304,13900.0
2007-12-11 13:40:00,70.69,70.75,70.61,70.75,10800.0,48.3441,48.3851,48.2894,48.3851,10800.0
2007-12-11 13:50:00,70.76,70.79,70.6,70.7,12100.0,48.3919,48.4125,48.2825,48.3509,12100.0
2007-12-11 14:00:00,70.75,70.79,70.7,70.75,6500.0,48.3851,48.4125,48.3509,48.3851,6500.0
2007-12-11 14:10:00,70.77,70.93,70.36,70.59,60100.0,48.3988,48.5082,48.1184,48.2757,60100.0
2007-12-11 14:20:00,70.62,70.62,70.21,70.49,147400.0,48.2962,48.2962,48.0158,48.2073,147400.0
2007-12-11 14:30:00,70.49,70.53,70.19,70.38,138500.0,48.2073,48.2347,48.0021,48.1321,138500.0
2007-12-11 14:40:00,70.37,70.52,70.27,70.35,115400.0,48.1252,48.2278,48.0568,48.1116,115400.0
2007-12-11 14:50:00,70.35,70.6,70.3,70.52,86800.0,48.1116,48.2825,48.0774,48.2278,86800.0
2007-12-11 15:00:00,70.53,70.59,70.17,70.25,99100.0,48.2347,48.2757,47.9885,48.0432,99100.0
2007-12-11 15:10:00,70.28,70.33,69.63,69.63,65200.0,48.0637,48.0979,47.6192,47.6192,65200.0
2007-12-11 15:20:00,69.63,69.7,69.47,69.61,68900.0,47.6192,47.667,47.5097,47.6055,68900.0
2007-12-11 15:30:00,69.61,69.62,69.34,69.5,95100.0,47.6055,47.6123,47.4208,47.5302,95100.0
2007-12-11 15:40:00,69.51,69.69,69.27,69.39,146900.0,47.5371,47.6602,47.373,47.455,146900.0
2007-12-11 15:50:00,69.39,69.5,69.16,69.18,98300.0,47.455,47.5302,47.2977,47.3114,98300.0
2007-12-12 09:30:00,70.6,71.0,70.52,70.85,41500.0,48.2825,48.5561,48.2278,48.4535,41500.0
2007-12-12 09:40:00,70.83,70.95,70.77,70.84,30600.0,48.4398,48.5219,48.3988,48.4467,30600.0
2007-12-12 09:50:00,70.83,70.95,70.78,70.89,33700.0,48.4398,48.5219,48.4056,48.4809,33700.0
2007-12-12 10:00:00,70.86,70.9,70.67,70.68,27300.0,48.4603,48.4877,48.3304,48.3372,27300.0
2007-12-12 10:10:00,70.67,70.86,70.67,70.7,24600.0,48.3304,48.4603,48.3304,48.3509,24600.0
2007-12-12 10:20:00,70.69,70.72,70.44,70.66,30500.0,48.3441,48.3646,48.1731,48.3236,30500.0
2007-12-12 10:30:00,70.66,70.94,70.65,70.88,66700.0,48.3236,48.515,48.3167,48.474,66700.0
2007-12-12 10:40:00,70.91,71.08,70.68,70.7,55400.0,48.4945,48.6108,48.3372,48.3509,55400.0
2007-12-12 10:50:00,70.7,70.94,70.68,70.84,21900.0,48.3509,48.515,48.3372,48.4467,21900.0
2007-12-12 11:00:00,70.84,71.08,70.84,70.98,23300.0,48.4467,48.6108,48.4467,48.5424,23300.0
2007-12-12 11:10:00,70.98,71.22,70.98,71.15,27000.0,48.5424,48.7065,48.5424,48.6587,27000.0
2007-12-12 11:20:00,71.15,71.19,71.01,71.14,19500.0,48.6587,48.686,48.5629,48.6518,19500.0
2007-12-12 11:30:00,71.14,71.28,71.0,71.25,31000.0,48.6518,48.7476,48.5561,48.7271,31000.0
2007-12-12 11:40:00,71.27,71.36,71.16,71.25,18700.0,48.7407,48.8023,48.6655,48.7271,18700.0
2007-12-12 11:50:00,71.3,71.3,71.16,71.28,17900.0,48.7612,48.7612,48.6655,48.7476,17900.0
2007-12-12 12:00:00,71.28,71.36,71.15,71.15,27300.0,48.7476,48.8023,48.6587,48.6587,27300.0
2007-12-12 12:10:00,71.13,71.15,71.0,71.08,25200.0,48.645,48.6587,48.5561,48.6108,25200.0
2007-12-12 12:20:00,71.05,71.14,71.01,71.01,21800.0,48.5903,48.6518,48.5629,48.5629,21800.0
2007-12-12 12:30:00,71.01,71.01,70.71,70.78,39300.0,48.5629,48.5629,48.3578,48.4056,39300.0
2007-12-12 12:40:00,70.81,70.81,70.43,70.55,24500.0,48.4261,48.4261,48.1663,48.2483,24500.0
2007-12-12 12:50:00,70.55,70.71,70.55,70.63,19100.0,48.2483,48.3578,48.2483,48.303,19100.0
2007-12-12 13:00:00,70.63,70.71,70.48,70.63,31800.0,48.303,48.3578,48.2005,48.303,31800.0
2007-12-12 13:10:00,70.61,70.74,70.57,70.72,28000.0,48.2894,48.3783,48.262,48.3646,28000.0
2007-12-12 13:20:00,70.73,70.79,70.59,70.61,27500.0,48.3714,48.4125,48.2757,48.2894,27500.0
2007-12-12 13:30:00,70.63,70.84,70.57,70.77,19300.0,48.303,48.4467,48.262,48.3988,19300.0
2007-12-12 13:40:00,70.77,70.87,70.72,70.84,24100.0,48.3988,48.4672,48.3646,48.4467,24100.0
2007-12-12 13:50:00,70.81,71.01,70.74,70.97,24400.0,48.4261,48.5629,48.3783,48.5356,24400.0
2007-12-12 14:00:00,70.96,70.97,70.77,70.87,29300.0,48.5287,48.5356,48.3988,48.4672,29300.0
2007-12-12 14:10:00,70.87,71.05,70.83,70.91,18800.0,48.4672,48.5903,48.4398,48.4945,18800.0
2007-12-12 14:20:00,70.9,70.9,70.58,70.61,32900.0,48.4877,48.4877,48.2688,48.2894,32900.0
2007-12-12 14:30:00,70.6,70.6,70.33,70.46,38600.0,48.2825,48.2825,48.0979,48.1868,38600.0
2007-12-12 14:40:00,70.42,70.59,70.39,70.59,31000.0,48.1594,48.2757,48.1389,48.2757,31000.0
2007-12-12 14:50:00,70.58,70.69,70.43,70.44,33900.0,48.2688,48.3441,48.1663,48.1731,33900.0
2007-12-12 15:00:00,70.46,70.46,69.83,69.85,57500.0,48.1868,48.1868,47.7559,47.7696,57500.0
2007-12-12 15:10:00,69.84,69.88,69.44,69.64,51200.0,47.7628,47.7901,47.4892,47.626,51200.0
2007-12-12 15:20:00,69.65,69.79,69.55,69.76,45900.0,47.6328,47.7286,47.5644,47.7081,45900.0
2007-12-12 15:30:00,69.75,69.87,69.46,69.57,50800.0,47.7012,47.7833,47.5029,47.5781,50800.0
2007-12-12 15:40:00,69.56,70.13,69.53,70.02,64700.0,47.5713,47.9611,47.5508,47.8859,64700.0
2007-12-12 15:50:00,70.02,70.3,70.02,70.19,67900.0,47.8859,48.0774,47.8859,48.0021,67900.0
2007-12-13 09:30:00,69.9,70.44,69.83,70.36,20300.0,47.8038,48.1731,47.7559,48.1184,20300.0
2007-12-13 09:40:00,70.32,70.37,69.95,70.03,22300.0,48.091,48.1252,47.838,47.8927,22300.0
2007-12-13 09:50:00,69.98,70.13,69.9,70.11,19500.0,47.8585,47.9611,47.8038,47.9474,19500.0
2007-12-13 10:00:00,70.11,70.19,70.0,70.16,40300.0,47.9474,48.0021,47.8722,47.9816,40300.0
2007-12-13 10:10:00,70.16,70.27,70.02,70.11,33800.0,47.9816,48.0568,47.8859,47.9474,33800.0
2007-12-13 10:20:00,70.12,70.43,70.12,70.31,35100.0,47.9543,48.1663,47.9543,48.0842,35100.0
2007-12-13 10:30:00,70.28,70.34,70.1,70.14,45200.0,48.0637,48.1047,47.9406,47.9679,45200.0
2007-12-13 10:40:00,70.17,70.22,69.99,70.06,18100.0,47.9885,48.0226,47.8654,47.9132,18100.0
2007-12-13 10:50:00,70.06,70.11,69.73,69.83,24100.0,47.9132,47.9474,47.6875,47.7559,24100.0
2007-12-13 11:00:00,69.86,69.95,69.54,69.95,19200.0,47.7764,47.838,47.5576,47.838,19200.0
2007-12-13 11:10:00,69.92,70.05,69.82,69.95,16400.0,47.8175,47.9064,47.7491,47.838,16400.0
2007-12-13 11:20:00,69.91,69.96,69.72,69.96,16100.0,47.8106,47.8448,47.6807,47.8448,16100.0
2007-12-13 11:30:00,69.95,70.02,69.83,69.91,20300.0,47.838,47.8859,47.7559,47.8106,20300.0
2007-12-13 11:40:00,69.96,70.03,69.93,69.96,14300.0,47.8448,47.8927,47.8243,47.8448,14300.0
2007-12-13 11:50:00,69.94,70.02,69.9,69.95,11700.0,47.8312,47.8859,47.8038,47.838,11700.0
2007-12-13 12:00:00,69.94,69.98,69.83,69.98,18100.0,47.8312,47.8585,47.7559,47.8585,18100.0
2007-12-13 12:10:00,69.97,70.02,69.87,69.92,15700.0,47.8517,47.8859,47.7833,47.8175,15700.0
2007-12-13 12:20:00,69.95,69.95,69.83,69.92,15200.0,47.838,47.838,47.7559,47.8175,15200.0
2007-12-13 12:30:00,69.9,70.03,69.9,70.0,22700.0,47.8038,47.8927,47.8038,47.8722,22700.0
2007-12-13 12:40:00,69.99,70.06,69.94,69.96,29400.0,47.8654,47.9132,47.8312,47.8448,29400.0
2007-12-13 12:50:00,69.97,70.06,69.93,69.93,12400.0,47.8517,47.9132,47.8243,47.8243,12400.0
2007-12-13 13:00:00,69.95,70.01,69.85,69.94,14700.0,47.838,47.879,47.7696,47.8312,14700.0
2007-12-13 13:10:00,69.94,69.97,69.77,69.82,21500.0,47.8312,47.8517,47.7149,47.7491,21500.0
2007-12-13 13:20:00,69.84,70.0,69.79,69.95,18500.0,47.7628,47.8722,47.7286,47.838,18500.0
2007-12-13 13:30:00,69.98,70.0,69.83,69.84,18400.0,47.8585,47.8722,47.7559,47.7628,18400.0
2007-12-13 13:40:00,69.84,69.97,69.77,69.93,24000.0,47.7628,47.8517,47.7149,47.8243,24000.0
2007-12-13 13:50:00,69.95,70.02,69.84,69.93,28100.0,47.838,47.8859,47.7628,47.8243,28100.0
2007-12-13 14:00:00,69.94,70.28,69.88,70.2,33600.0,47.8312,48.0637,47.7901,48.009,33600.0
2007-12-13 14:10:00,70.18,70.44,70.12,70.4,25900.0,47.9953,48.1731,47.9543,48.1457,25900.0
2007-12-13 14:20:00,70.44,70.49,70.31,70.44,28900.0,48.1731,48.2073,48.0842,48.1731,28900.0
2007-12-13 14:30:00,70.45,70.51,70.35,70.38,30000.0,48.1799,48.221,48.1116,48.1321,30000.0
2007-12-13 14:40:00,70.35,70.41,70.19,70.29,18700.0,48.1116,48.1526,48.0021,48.0705,18700.0
2007-12-13 14:50:00,70.29,70.44,70.22,70.22,16500.0,48.0705,48.1731,48.0226,48.0226,16500.0
2007-12-13 15:00:00,70.28,70.51,70.27,70.36,22300.0,48.0637,48.221,48.0568,48.1184,22300.0
2007-12-13 15:10:00,70.37,70.39,70.19,70.28,27400.0,48.1252,48.1389,48.0021,48.0637,27400.0
2007-12-13 15:20:00,70.27,70.65,70.2,70.65,34200.0,48.0568,48.3167,48.009,48.3167,34200.0
2007-12-13 15:30:00,70.62,70.79,70.5,70.55,58900.0,48.2962,48.4125,48.2141,48.2483,58900.0
2007-12-13 15:40:00,70.55,70.75,70.5,70.66,41500.0,48.2483,48.3851,48.2141,48.3236,41500.0
2007-12-13 15:50:00,70.66,70.76,70.6,70.75,59400.0,48.3236,48.3919,48.2825,48.3851,59400.0
2007-12-14 09:30:00,70.5,71.0,70.35,70.91,55500.0,48.2141,48.5561,48.1116,48.4945,55500.0
2007-12-14 09:40:00,70.86,71.15,70.79,70.95,25100.0,48.4603,48.6587,48.4125,48.5219,25100.0
2007-12-14 09:50:00,70.94,70.99,70.55,70.55,19400.0,48.515,48.5492,48.2483,48.2483,19400.0
2007-12-14 10:00:00,70.56,70.7,70.51,70.63,24900.0,48.2552,48.3509,48.221,48.303,24900.0
2007-12-14 10:10:00,70.63,70.78,70.56,70.63,20900.0,48.303,48.4056,48.2552,48.303,20900.0
2007-12-14 10:20:00,70.64,70.77,70.61,70.67,16300.0,48.3099,48.3988,48.2894,48.3304,16300.0
2007-12-14 10:30:00,70.63,70.68,70.55,70.63,12800.0,48.303,48.3372,48.2483,48.303,12800.0
2007-12-14 10:40:00,70.63,70.92,70.63,70.92,16500.0,48.303,48.5014,48.303,48.5014,16500.0
2007-12-14 10:50:00,70.94,71.08,70.89,70.95,18000.0,48.515,48.6108,48.4809,48.5219,18000.0
2007-12-14 11:00:00,70.97,71.01,70.65,70.65,19200.0,48.5356,48.5629,48.3167,48.3167,19200.0
2007-12-14 11:10:00,70.65,70.77,70.59,70.62,10100.0,48.3167,48.3988,48.2757,48.2962,10100.0
2007-12-14 11:20:00,70.62,70.75,70.57,70.69,15300.0,48.2962,48.3851,48.262,48.3441,15300.0
2007-12-14 11:30:00,70.62,70.8,70.61,70.8,10000.0,48.2962,48.4193,48.2894,48.4193,10000.0
2007-12-14 11:40:00,70.8,70.86,70.64,70.69,9600.0,48.4193,48.4603,48.3099,48.3441,9600.0
2007-12-14 11:50:00,70.71,70.8,70.64,70.72,7900.0,48.3578,48.4193,48.3099,48.3646,7900.0
2007-12-14 12:00:00,70.73,70.85,70.64,70.65,13500.0,48.3714,48.4535,48.3099,48.3167,13500.0
2007-12-14 12:10:00,70.67,70.74,70.55,70.57,11100.0,48.3304,48.3783,48.2483,48.262,11100.0
2007-12-14 12:20:00,70.56,70.61,70.5,70.53,20800.0,48.2552,48.2894,48.2141,48.2347,20800.0
2007-12-14 12:30:00,70.55,70.63,70.47,70.52,28100.0,48.2483,48.303,48.1936,48.2278,28100.0
2007-12-14 12:40:00,70.53,70.65,70.5,70.57,14300.0,48.2347,48.3167,48.2141,48.262,14300.0
2007-12-14 12:50:00,70.6,70.91,70.6,70.88,15700.0,48.2825,48.4945,48.2825,48.474,15700.0
2007-12-14 13:00:00,70.89,70.97,70.8,70.91,9300.0,48.4809,48.5356,48.4193,48.4945,9300.0
2007-12-14 13:10:00,70.91,70.93,70.77,70.78,7800.0,48.4945,48.5082,48.3988,48.4056,7800.0
2007-12-14 13:20:00,70.78,70.91,70.75,70.86,26800.0,48.4056,48.4945,48.3851,48.4603,26800.0
2007-12-14 13:30:00,70.87,70.9,70.75,70.9,10700.0,48.4672,48.4877,48.3851,48.4877,10700.0
2007-12-14 13:40:00,70.88,70.91,70.75,70.84,13200.0,48.474,48.4945,48.3851,48.4467,13200.0
2007-12-14 13:50:00,70.84,70.86,70.75,70.81,11800.0,48.4467,48.4603,48.3851,48.4261,11800.0
2007-12-14 14:00:00,70.81,70.85,70.75,70.83,31600.0,48.4261,48.4535,48.3851,48.4398,31600.0
2007-12-14 14:10:00,70.85,70.93,70.79,70.85,17500.0,48.4535,48.5082,48.4125,48.4535,17500.0
2007-12-14 14:20:00,70.85,70.93,70.79,70.8,20300.0,48.4535,48.5082,48.4125,48.4193,20300.0
2007-12-14 14:30:00,70.79,70.92,70.77,70.91,17700.0,48.4125,48.5014,48.3988,48.4945,17700.0
2007-12-14 14:40:00,70.92,70.96,70.75,70.78,31700.0,48.5014,48.5287,48.3851,48.4056,31700.0
2007-12-14 14:50:00,70.77,70.84,70.58,70.65,78400.0,48.3988,48.4467,48.2688,48.3167,78400.0
2007-12-14 15:00:00,70.65,70.8,70.6,70.79,52400.0,48.3167,48.4193,48.2825,48.4125,52400.0
2007-12-14 15:10:00,70.77,70.82,70.67,70.67,37900.0,48.3988,48.433,48.3304,48.3304,37900.0
2007-12-14 15:20:00,70.67,70.81,70.61,70.74,54700.0,48.3304,48.4261,48.2894,48.3783,54700.0
2007-12-14 15:30:00,70.74,70.91,70.73,70.82,60300.0,48.3783,48.4945,48.3714,48.433,60300.0
2007-12-14 15:40:00,70.8,70.8,70.6,70.65,34200.0,48.4193,48.4193,48.2825,48.3167,34200.0
2007-12-14 15:50:00,70.66,70.75,70.59,70.59,56100.0,48.3236,48.3851,48.2757,48.2757,56100.0
2007-12-17 09:30:00,70.1,70.94,70.1,70.53,31800.0,47.9406,48.515,47.9406,48.2347,31800.0
2007-12-17 09:40:00,70.61,70.67,70.17,70.25,22400.0,48.2894,48.3304,47.9885,48.0432,22400.0
2007-12-17 09:50:00,70.26,70.43,70.06,70.19,28600.0,48.05,48.1663,47.9132,48.0021,28600.0
2007-12-17 10:00:00,70.19,70.38,70.05,70.17,27800.0,48.0021,48.1321,47.9064,47.9885,27800.0
2007-12-17 10:10:00,70.21,70.49,70.2,70.37,28800.0,48.0158,48.2073,48.009,48.1252,28800.0
2007-12-17 10:20:00,70.4,70.55,70.27,70.27,20300.0,48.1457,48.2483,48.0568,48.0568,20300.0
2007-12-17 10:30:00,70.22,70.43,70.06,70.34,34900.0,48.0226,48.1663,47.9132,48.1047,34900.0
2007-12-17 10:40:00,70.35,70.52,70.26,70.46,44300.0,48.1116,48.2278,48.05,48.1868,44300.0
2007-12-17 10:50:00,70.5,70.5,70.31,70.5,22400.0,48.2141,48.2141,48.0842,48.2141,22400.0
2007-12-17 11:00:00,70.48,70.57,70.38,70.4,19800.0,48.2005,48.262,48.1321,48.1457,19800.0
2007-12-17 11:10:00,70.4,70.4,70.07,70.23,16900.0,48.1457,48.1457,47.9201,48.0295,16900.0
2007-12-17 11:20:00,70.24,70.3,70.09,70.18,20000.0,48.0363,48.0774,47.9337,47.9953,20000.0
2007-12-17 11:30:00,70.2,70.29,70.16,70.28,26300.0,48.009,48.0705,47.9816,48.0637,26300.0
2007-12-17 11:40:00,70.3,70.37,70.17,70.31,22000.0,48.0774,48.1252,47.9885,48.0842,22000.0
2007-12-17 11:50:00,70.32,70.4,70.26,70.4,20800.0,48.091,48.1457,48.05,48.1457,20800.0
2007-12-17 12:00:00,70.4,70.54,70.32,70.51,23700.0,48.1457,48.2415,48.091,48.221,23700.0
2007-12-17 12:10:00,70.47,70.62,70.46,70.51,18800.0,48.1936,48.2962,48.1868,48.221,18800.0
2007-12-17 12:20:00,70.5,70.67,70.5,70.64,12600.0,48.2141,48.3304,48.2141,48.3099,12600.0
2007-12-17 12:30:00,70.63,70.75,70.59,70.71,16900.0,48.303,48.3851,48.2757,48.3578,16900.0
2007-12-17 12:40:00,70.72,70.73,70.4,70.5,13800.0,48.3646,48.3714,48.1457,48.2141,13800.0
2007-12-17 12:50:00,70.51,70.62,70.43,70.58,8400.0,48.221,48.2962,48.1663,48.2688,8400.0
2007-12-17 13:00:00,70.59,70.6,70.4,70.56,15400.0,48.2757,48.2825,48.1457,48.2552,15400.0
2007-12-17 13:10:00,70.53,70.57,70.28,70.31,29800.0,48.2347,48.262,48.0637,48.0842,29800.0
2007-12-17 13:20:00,70.27,70.44,70.27,70.39,43300.0,48.0568,48.1731,48.0568,48.1389,43300.0
2007-12-17 13:30:00,70.37,70.39,70.24,70.24,13600.0,48.1252,48.1389,48.0363,48.0363,13600.0
2007-12-17 13:40:00,70.26,70.28,69.97,69.99,22000.0,48.05,48.0637,47.8517,47.8654,22000.0
2007-12-17 13:50:00,69.98,70.07,69.73,69.74,32000.0,47.8585,47.9201,47.6875,47.6944,32000.0
2007-12-17 14:00:00,69.72,69.93,69.69,69.83,38500.0,47.6807,47.8243,47.6602,47.7559,38500.0
2007-12-17 14:10:00,69.82,69.84,69.64,69.66,30200.0,47.7491,47.7628,47.626,47.6397,30200.0
2007-12-17 14:20:00,69.69,69.82,69.53,69.59,34900.0,47.6602,47.7491,47.5508,47.5918,34900.0
2007-12-17 14:30:00,69.58,69.76,69.58,69.73,35100.0,47.585,47.7081,47.585,47.6875,35100.0
2007-12-17 14:40:00,69.73,69.77,69.25,69.25,65500.0,47.6875,47.7149,47.3593,47.3593,65500.0
2007-12-17 14:50:00,69.27,69.34,69.05,69.05,41300.0,47.373,47.4208,47.2225,47.2225,41300.0
2007-12-17 15:00:00,69.04,69.11,68.92,68.92,31500.0,47.2157,47.2635,47.1336,47.1336,31500.0
2007-12-17 15:10:00,68.93,69.11,68.93,68.98,30300.0,47.1404,47.2635,47.1404,47.1746,30300.0
2007-12-17 15:20:00,68.97,69.06,68.65,68.7,33700.0,47.1678,47.2293,46.9489,46.9831,33700.0
2007-12-17 15:30:00,68.7,69.11,68.68,69.07,71400.0,46.9831,47.2635,46.9695,47.2362,71400.0
2007-12-17 15:40:00,69.07,69.14,68.89,68.89,58200.0,47.2362,47.284,47.1131,47.1131,58200.0
2007-12-17 15:50:00,68.9,68.9,68.71,68.83,69900.0,47.1199,47.1199,46.99,47.072,69900.0
2007-12-18 09:30:00,68.76,69.32,68.48,68.54,43600.0,47.0242,47.4071,46.8327,46.8737,43600.0
2007-12-18 09:40:00,68.54,68.88,68.54,68.75,27400.0,46.8737,47.1062,46.8737,47.0173,27400.0
2007-12-18 09:50:00,68.77,68.9,68.32,68.4,43000.0,47.031,47.1199,46.7233,46.778,43000.0
2007-12-18 10:00:00,68.45,68.55,68.21,68.26,28800.0,46.8122,46.8806,46.648,46.6822,28800.0
2007-12-18 10:10:00,68.26,68.26,67.65,67.73,51500.0,46.6822,46.6822,46.2651,46.3198,51500.0
2007-12-18 10:20:00,67.76,68.06,67.75,67.91,39000.0,46.3403,46.5454,46.3334,46.4429,39000.0
2007-12-18 10:30:00,67.92,67.93,67.33,67.42,37600.0,46.4497,46.4565,46.0462,46.1078,37600.0
2007-12-18 10:40:00,67.43,67.48,67.23,67.48,38700.0,46.1146,46.1488,45.9778,46.1488,38700.0
2007-12-18 10:50:00,67.45,67.95,67.43,67.92,29200.0,46.1283,46.4702,46.1146,46.4497,29200.0
2007-12-18 11:00:00,67.92,68.08,67.82,68.01,23100.0,46.4497,46.5591,46.3813,46.5113,23100.0
2007-12-18 11:10:00,68.02,68.06,67.65,67.65,29500.0,46.5181,46.5454,46.2651,46.2651,29500.0
2007-12-18 11:20:00,67.65,67.88,67.55,67.73,32900.0,46.2651,46.4223,46.1967,46.3198,32900.0
2007-12-18 11:30:00,67.7,67.71,67.4,67.49,45400.0,46.2992,46.3061,46.0941,46.1556,45400.0
2007-12-18 11:40:00,67.5,67.5,67.3,67.35,21600.0,46.1625,46.1625,46.0257,46.0599,21600.0
2007-12-18 11:50:00,67.35,67.47,67.33,67.37,40900.0,46.0599,46.142,46.0462,46.0736,40900.0
2007-12-18 12:00:00,67.38,67.47,67.05,67.45,57000.0,46.0804,46.142,45.8547,46.1283,57000.0
2007-12-18 12:10:00,67.48,67.5,67.41,67.47,36200.0,46.1488,46.1625,46.1009,46.142,36200.0
2007-12-18 12:20:00,67.5,67.57,67.46,67.53,43000.0,46.1625,46.2103,46.1351,46.183,43000.0
2007-12-18 12:30:00,67.51,67.54,67.44,67.47,26700.0,46.1693,46.1898,46.1214,46.142,26700.0
2007-12-18 12:40:00,67.47,67.58,67.45,67.56,27700.0,46.142,46.2172,46.1283,46.2035,27700.0
2007-12-18 12:50:00,67.55,67.6,67.5,67.5,23000.0,46.1967,46.2309,46.1625,46.1625,23000.0
2007-12-18 13:00:00,67.49,67.51,67.36,67.5,15700.0,46.1556,46.1693,46.0667,46.1625,15700.0
2007-12-18 13:10:00,67.49,67.58,67.34,67.39,51800.0,46.1556,46.2172,46.053,46.0872,51800.0
2007-12-18 13:20:00,67.41,67.61,67.41,67.58,39700.0,46.1009,46.2377,46.1009,46.2172,39700.0
2007-12-18 13:30:00,67.59,67.69,67.56,67.61,31500.0,46.224,46.2924,46.2035,46.2377,31500.0
2007-12-18 13:40:00,67.63,67.69,67.52,67.57,36300.0,46.2514,46.2924,46.1761,46.2103,36300.0
2007-12-18 13:50:00,67.59,67.6,67.44,67.52,30300.0,46.224,46.2309,46.1214,46.1761,30300.0
2007-12-18 14:00:00,67.51,67.62,67.48,67.58,63100.0,46.1693,46.2445,46.1488,46.2172,63100.0
2007-12-18 14:10:00,67.58,67.89,67.55,67.88,53100.0,46.2172,46.4292,46.1967,46.4223,53100.0
2007-12-18 14:20:00,67.88,67.88,67.74,67.82,47300.0,46.4223,46.4223,46.3266,46.3813,47300.0
2007-12-18 14:30:00,67.82,67.98,67.81,67.83,46600.0,46.3813,46.4907,46.3745,46.3882,46600.0
2007-12-18 14:40:00,67.83,67.85,67.51,67.65,44200.0,46.3882,46.4018,46.1693,46.2651,44200.0
2007-12-18 14:50:00,67.67,67.8,67.64,67.74,37600.0,46.2787,46.3676,46.2582,46.3266,37600.0
2007-12-18 15:00:00,67.73,67.78,67.67,67.74,61500.0,46.3198,46.354,46.2787,46.3266,61500.0
2007-12-18 15:10:00,67.74,67.76,67.65,67.68,52300.0,46.3266,46.3403,46.2651,46.2856,52300.0
2007-12-18 15:20:00,67.72,67.8,67.64,67.75,53100.0,46.3129,46.3676,46.2582,46.3334,53100.0
2007-12-18 15:30:00,67.76,67.99,67.75,67.96,76500.0,46.3403,46.4976,46.3334,46.4771,76500.0
2007-12-18 15:40:00,67.96,68.07,67.91,67.93,65900.0,46.4771,46.5523,46.4429,46.4565,65900.0
2007-12-18 15:50:00,67.91,68.07,67.78,67.94,85500.0,46.4429,46.5523,46.354,46.4634,85500.0
2007-12-19 09:30:00,68.16,68.34,67.98,68.29,25500.0,46.6138,46.7369,46.4907,46.7027,25500.0
2007-12-19 09:40:00,68.29,68.49,68.2,68.46,28900.0,46.7027,46.8395,46.6412,46.819,28900.0
2007-12-19 09:50:00,68.46,68.76,68.33,68.68,23900.0,46.819,47.0242,46.7301,46.9695,23900.0
2007-12-19 10:00:00,68.68,68.97,68.63,68.9,26900.0,46.9695,47.1678,46.9353,47.1199,26900.0
2007-12-19 10:10:00,68.92,68.92,68.79,68.89,17600.0,47.1336,47.1336,47.0447,47.1131,17600.0
2007-12-19 10:20:00,68.87,69.03,68.85,69.02,15800.0,47.0994,47.2088,47.0857,47.202,15800.0
2007-12-19 10:30:00,69.01,69.25,69.01,69.2,21200.0,47.1951,47.3593,47.1951,47.3251,21200.0
2007-12-19 10:40:00,69.21,69.38,69.15,69.33,26400.0,47.3319,47.4482,47.2909,47.414,26400.0
2007-12-19 10:50:00,69.33,69.49,69.26,69.46,19300.0,47.414,47.5234,47.3661,47.5029,19300.0
2007-12-19 11:00:00,69.46,69.72,69.35,69.67,34200.0,47.5029,47.6807,47.4277,47.6465,34200.0
2007-12-19 11:10:00,69.63,69.86,69.62,69.78,50400.0,47.6192,47.7764,47.6123,47.7217,50400.0
2007-12-19 11:20:00,69.78,69.82,69.44,69.44,35600.0,47.7217,47.7491,47.4892,47.4892,35600.0
2007-12-19 11:30:00,69.44,69.45,69.28,69.33,40300.0,47.4892,47.4961,47.3798,47.414,40300.0
2007-12-19 11:40:00,69.35,69.37,69.2,69.21,18400.0,47.4277,47.4413,47.3251,47.3319,18400.0
2007-12-19 11:50:00,69.21,69.24,68.8,68.82,42600.0,47.3319,47.3524,47.0515,47.0652,42600.0
2007-12-19 12:00:00,68.81,69.07,68.75,69.03,20800.0,47.0584,47.2362,47.0173,47.2088,20800.0
2007-12-19 12:10:00,69.02,69.04,68.83,68.83,13700.0,47.202,47.2157,47.072,47.072,13700.0
2007-12-19 12:20:00,68.83,69.13,68.83,69.08,10700.0,47.072,47.2772,47.072,47.243,10700.0
2007-12-19 12:30:00,69.08,69.1,68.88,68.94,14700.0,47.243,47.2567,47.1062,47.1473,14700.0
2007-12-19 12:40:00,68.93,68.96,68.8,68.9,45500.0,47.1404,47.1609,47.0515,47.1199,45500.0
2007-12-19 12:50:00,68.89,69.05,68.79,69.01,26400.0,47.1131,47.2225,47.0447,47.1951,26400.0
2007-12-19 13:00:00,69.02,69.09,68.77,69.09,10100.0,47.202,47.2499,47.031,47.2499,10100.0
2007-12-19 13:10:00,69.13,69.15,68.73,68.74,19200.0,47.2772,47.2909,47.0037,47.0105,19200.0
2007-12-19 13:20:00,68.72,68.76,68.66,68.68,18100.0,46.9968,47.0242,46.9558,46.9695,18100.0
2007-12-19 13:30:00,68.7,68.75,68.63,68.74,11400.0,46.9831,47.0173,46.9353,47.0105,11400.0
2007-12-19 13:40:00,68.74,68.79,68.55,68.69,25200.0,47.0105,47.0447,46.8806,46.9763,25200.0
2007-12-19 13:50:00,68.69,68.98,68.64,68.97,11900.0,46.9763,47.1746,46.9421,47.1678,11900.0
2007-12-19 14:00:00,68.98,69.2,68.95,69.15,18400.0,47.1746,47.3251,47.1541,47.2909,18400.0
2007-12-19 14:10:00,69.15,69.45,69.14,69.35,26000.0,47.2909,47.4961,47.284,47.4277,26000.0
2007-12-19 14:20:00,69.34,69.49,69.31,69.39,21400.0,47.4208,47.5234,47.4003,47.455,21400.0
2007-12-19 14:30:00,69.44,69.52,69.31,69.36,19600.0,47.4892,47.5439,47.4003,47.4345,19600.0
2007-12-19 14:40:00,69.35,69.64,69.35,69.61,17200.0,47.4277,47.626,47.4277,47.6055,17200.0
2007-12-19 14:50:00,69.6,69.65,69.45,69.47,16100.0,47.5986,47.6328,47.4961,47.5097,16100.0
2007-12-19 15:00:00,69.5,69.65,69.47,69.49,33700.0,47.5302,47.6328,47.5097,47.5234,33700.0
2007-12-19 15:10:00,69.5,69.71,69.48,69.69,28500.0,47.5302,47.6739,47.5166,47.6602,28500.0
2007-12-19 15:20:00,69.7,69.71,69.37,69.43,39200.0,47.667,47.6739,47.4413,47.4824,39200.0
2007-12-19 15:30:00,69.46,69.71,69.41,69.66,42500.0,47.5029,47.6739,47.4687,47.6397,42500.0
2007-12-19 15:40:00,69.65,69.77,69.6,69.7,65000.0,47.6328,47.7149,47.5986,47.667,65000.0
2007-12-19 15:50:00,69.7,69.75,69.5,69.56,91400.0,47.667,47.7012,47.5302,47.5713,91400.0
2007-12-20 09:30:00,69.97,70.15,69.8,69.82,40200.0,47.8517,47.9748,47.7354,47.7491,40200.0
2007-12-20 09:40:00,69.78,69.85,69.64,69.82,43900.0,47.7217,47.7696,47.626,47.7491,43900.0
2007-12-20 09:50:00,69.84,69.85,69.53,69.53,23400.0,47.7628,47.7696,47.5508,47.5508,23400.0
2007-12-20 10:00:00,69.52,69.56,69.28,69.33,26900.0,47.5439,47.5713,47.3798,47.414,26900.0
2007-12-20 10:10:00,69.33,69.41,69.11,69.32,29100.0,47.414,47.4687,47.2635,47.4071,29100.0
2007-12-20 10:20:00,69.3,69.6,69.3,69.37,25100.0,47.3935,47.5986,47.3935,47.4413,25100.0
2007-12-20 10:30:00,69.39,69.77,69.39,69.68,15800.0,47.455,47.7149,47.455,47.6533,15800.0
2007-12-20 10:40:00,69.69,69.92,69.69,69.88,22900.0,47.6602,47.8175,47.6602,47.7901,22900.0
2007-12-20 10:50:00,69.89,69.92,69.52,69.68,19800.0,47.797,47.8175,47.5439,47.6533,19800.0
2007-12-20 11:00:00,69.7,69.71,69.53,69.55,15300.0,47.667,47.6739,47.5508,47.5644,15300.0
2007-12-20 11:10:00,69.56,69.68,69.53,69.57,9700.0,47.5713,47.6533,47.5508,47.5781,9700.0
2007-12-20 11:20:00,69.56,69.65,69.38,69.65,11700.0,47.5713,47.6328,47.4482,47.6328,11700.0
2007-12-20 11:30:00,69.65,69.78,69.51,69.78,17100.0,47.6328,47.7217,47.5371,47.7217,17100.0
2007-12-20 11:40:00,69.77,69.83,69.55,69.55,22200.0,47.7149,47.7559,47.5644,47.5644,22200.0
2007-12-20 11:50:00,69.57,69.76,69.52,69.72,10200.0,47.5781,47.7081,47.5439,47.6807,10200.0
2007-12-20 12:00:00,69.72,69.73,69.49,69.71,21200.0,47.6807,47.6875,47.5234,47.6739,21200.0
2007-12-20 12:10:00,69.74,69.79,69.7,69.71,12600.0,47.6944,47.7286,47.667,47.6739,12600.0
2007-12-20 12:20:00,69.7,69.85,69.57,69.79,18200.0,47.667,47.7696,47.5781,47.7286,18200.0
2007-12-20 12:30:00,69.79,69.8,69.68,69.69,15700.0,47.7286,47.7354,47.6533,47.6602,15700.0
2007-12-20 12:40:00,69.7,69.77,69.64,69.71,22200.0,47.667,47.7149,47.626,47.6739,22200.0
2007-12-20 12:50:00,69.72,69.8,69.67,69.76,16200.0,47.6807,47.7354,47.6465,47.7081,16200.0
2007-12-20 13:00:00,69.77,69.78,69.63,69.67,12600.0,47.7149,47.7217,47.6192,47.6465,12600.0
2007-12-20 13:10:00,69.64,69.72,69.64,69.69,16700.0,47.626,47.6807,47.626,47.6602,16700.0
2007-12-20 13:20:00,69.7,69.92,69.69,69.92,24400.0,47.667,47.8175,47.6602,47.8175,24400.0
2007-12-20 13:30:00,69.92,70.02,69.9,69.9,27000.0,47.8175,47.8859,47.8038,47.8038,27000.0
2007-12-20 13:40:00,69.91,69.91,69.77,69.85,14100.0,47.8106,47.8106,47.7149,47.7696,14100.0
2007-12-20 13:50:00,69.85,70.04,69.83,70.04,15400.0,47.7696,47.8995,47.7559,47.8995,15400.0
2007-12-20 14:00:00,70.01,70.02,69.75,69.76,46900.0,47.879,47.8859,47.7012,47.7081,46900.0
2007-12-20 14:10:00,69.75,70.0,69.75,69.96,27300.0,47.7012,47.8722,47.7012,47.8448,27300.0
2007-12-20 14:20:00,69.95,70.0,69.88,69.96,22500.0,47.838,47.8722,47.7901,47.8448,22500.0
2007-12-20 14:30:00,69.95,70.1,69.88,70.05,27400.0,47.838,47.9406,47.7901,47.9064,27400.0
2007-12-20 14:40:00,70.06,70.06,69.91,69.93,29200.0,47.9132,47.9132,47.8106,47.8243,29200.0
2007-12-20 14:50:00,69.92,69.99,69.86,69.96,27000.0,47.8175,47.8654,47.7764,47.8448,27000.0
2007-12-20 15:00:00,69.92,69.95,69.74,69.95,25700.0,47.8175,47.838,47.6944,47.838,25700.0
2007-12-20 15:10:00,69.91,70.02,69.82,69.96,31800.0,47.8106,47.8859,47.7491,47.8448,31800.0
2007-12-20 15:20:00,70.0,70.13,69.9,69.94,27800.0,47.8722,47.9611,47.8038,47.8312,27800.0
2007-12-20 15:30:00,69.94,69.98,69.85,69.97,32800.0,47.8312,47.8585,47.7696,47.8517,32800.0
2007-12-20 15:40:00,69.97,70.02,69.85,70.01,32300.0,47.8517,47.8859,47.7696,47.879,32300.0
2007-12-20 15:50:00,70.0,70.08,69.96,70.06,68100.0,47.8722,47.9269,47.8448,47.9132,68100.0
2007-12-21 09:30:00,71.08,71.08,70.45,70.9,302600.0,48.6108,48.6108,48.1799,48.4877,302600.0
2007-12-21 09:40:00,70.94,71.24,70.85,71.0,33700.0,48.515,48.7202,48.4535,48.5561,33700.0
2007-12-21 09:50:00,70.97,71.1,70.74,71.0,34800.0,48.5356,48.6245,48.3783,48.5561,34800.0
2007-12-21 10:00:00,71.01,71.08,70.96,71.08,20500.0,48.5629,48.6108,48.5287,48.6108,20500.0
2007-12-21 10:10:00,71.08,71.2,71.03,71.14,33200.0,48.6108,48.6929,48.5766,48.6518,33200.0
2007-12-21 10:20:00,71.14,71.26,71.14,71.23,22700.0,48.6518,48.7339,48.6518,48.7134,22700.0
2007-12-21 10:30:00,71.24,71.48,71.22,71.47,25300.0,48.7202,48.8843,48.7065,48.8775,25300.0
2007-12-21 10:40:00,71.47,71.55,71.43,71.46,17900.0,48.8775,48.9322,48.8502,48.8707,17900.0
2007-12-21 10:50:00,71.44,71.55,71.34,71.48,21500.0,48.857,48.9322,48.7886,48.8843,21500.0
2007-12-21 11:00:00,71.48,71.76,71.46,71.71,30500.0,48.8843,49.0758,48.8707,49.0416,30500.0
2007-12-21 11:10:00,71.71,71.87,71.71,71.87,22900.0,49.0416,49.1511,49.0416,49.1511,22900.0
2007-12-21 11:20:00,71.88,71.88,71.59,71.69,23000.0,49.1579,49.1579,48.9596,49.028,23000.0
2007-12-21 11:30:00,71.69,71.72,71.57,71.67,12200.0,49.028,49.0485,48.9459,49.0143,12200.0
2007-12-21 11:40:00,71.69,71.69,71.52,71.54,10000.0,49.028,49.028,48.9117,48.9254,10000.0
2007-12-21 11:50:00,71.53,71.58,71.4,71.46,24300.0,48.9185,48.9527,48.8296,48.8707,24300.0
2007-12-21 12:00:00,71.45,71.49,71.21,71.33,20600.0,48.8638,48.8912,48.6997,48.7818,20600.0
2007-12-21 12:10:00,71.32,71.32,71.2,71.24,15900.0,48.7749,48.7749,48.6929,48.7202,15900.0
2007-12-21 12:20:00,71.25,71.26,71.15,71.2,22800.0,48.7271,48.7339,48.6587,48.6929,22800.0
2007-12-21 12:30:00,71.19,71.2,71.05,71.12,19000.0,48.686,48.6929,48.5903,48.6381,19000.0
2007-12-21 12:40:00,71.12,71.16,71.09,71.12,10000.0,48.6381,48.6655,48.6176,48.6381,10000.0
2007-12-21 12:50:00,71.12,71.16,70.96,71.1,20700.0,48.6381,48.6655,48.5287,48.6245,20700.0
2007-12-21 13:00:00,71.1,71.12,70.94,70.95,10100.0,48.6245,48.6381,48.515,48.5219,10100.0
2007-12-21 13:10:00,70.96,71.01,70.93,70.95,10100.0,48.5287,48.5629,48.5082,48.5219,10100.0
2007-12-21 13:20:00,70.97,70.98,70.74,70.75,16500.0,48.5356,48.5424,48.3783,48.3851,16500.0
2007-12-21 13:30:00,70.77,70.81,70.67,70.72,21300.0,48.3988,48.4261,48.3304,48.3646,21300.0
2007-12-21 13:40:00,70.7,70.79,70.64,70.71,14100.0,48.3509,48.4125,48.3099,48.3578,14100.0
2007-12-21 13:50:00,70.73,70.79,70.69,70.71,10700.0,48.3714,48.4125,48.3441,48.3578,10700.0
2007-12-21 14:00:00,70.73,70.92,70.71,70.92,19900.0,48.3714,48.5014,48.3578,48.5014,19900.0
2007-12-21 14:10:00,70.92,71.15,70.9,71.15,21300.0,48.5014,48.6587,48.4877,48.6587,21300.0
2007-12-21 14:20:00,71.16,71.29,71.16,71.28,24300.0,48.6655,48.7544,48.6655,48.7476,24300.0
2007-12-21 14:30:00,71.29,71.34,71.25,71.33,21900.0,48.7544,48.7886,48.7271,48.7818,21900.0
2007-12-21 14:40:00,71.3,71.34,71.24,71.28,19500.0,48.7612,48.7886,48.7202,48.7476,19500.0
2007-12-21 14:50:00,71.29,71.31,71.25,71.25,16100.0,48.7544,48.7681,48.7271,48.7271,16100.0
2007-12-21 15:00:00,71.25,71.32,71.09,71.11,21000.0,48.7271,48.7749,48.6176,48.6313,21000.0
2007-12-21 15:10:00,71.11,71.11,71.01,71.06,19200.0,48.6313,48.6313,48.5629,48.5971,19200.0
2007-12-21 15:20:00,71.08,71.19,71.07,71.09,20800.0,48.6108,48.686,48.604,48.6176,20800.0
2007-12-21 15:30:00,71.1,71.13,70.97,71.02,24100.0,48.6245,48.645,48.5356,48.5698,24100.0
2007-12-21 15:40:00,71.02,71.04,70.88,70.91,32400.0,48.5698,48.5834,48.474,48.4945,32400.0
2007-12-21 15:50:00,70.92,71.07,70.84,71.04,69300.0,48.5014,48.604,48.4467,48.5834,69300.0
2007-12-24 09:30:00,71.24,71.53,71.0,71.39,28100.0,48.7202,48.9185,48.5561,48.8228,28100.0
2007-12-24 09:40:00,71.33,71.58,70.97,71.43,27600.0,48.7818,48.9527,48.5356,48.8502,27600.0
2007-12-24 09:50:00,71.42,71.44,71.24,71.33,7200.0,48.8433,48.857,48.7202,48.7818,7200.0
2007-12-24 10:00:00,71.42,71.45,71.2,71.2,12600.0,48.8433,48.8638,48.6929,48.6929,12600.0
2007-12-24 10:10:00,71.17,71.47,71.15,71.46,10200.0,48.6723,48.8775,48.6587,48.8707,10200.0
2007-12-24 10:20:00,71.41,71.76,71.41,71.68,9100.0,48.8365,49.0758,48.8365,49.0211,9100.0
2007-12-24 10:30:00,71.71,71.71,71.58,71.62,4600.0,49.0416,49.0416,48.9527,48.9801,4600.0
2007-12-24 10:40:00,71.61,71.63,71.55,71.57,4800.0,48.9733,48.9869,48.9322,48.9459,4800.0
2007-12-24 10:50:00,71.58,71.72,71.58,71.64,7800.0,48.9527,49.0485,48.9527,48.9938,7800.0
2007-12-24 11:00:00,71.59,71.61,71.58,71.6,4900.0,48.9596,48.9733,48.9527,48.9664,4900.0
2007-12-24 11:10:00,71.61,71.61,71.53,71.55,5100.0,48.9733,48.9733,48.9185,48.9322,5100.0
2007-12-24 11:20:00,71.56,71.58,71.52,71.58,6300.0,48.9391,48.9527,48.9117,48.9527,6300.0
2007-12-24 11:30:00,71.58,71.68,71.52,71.64,6500.0,48.9527,49.0211,48.9117,48.9938,6500.0
2007-12-24 11:40:00,71.61,71.67,71.53,71.59,8000.0,48.9733,49.0143,48.9185,48.9596,8000.0
2007-12-24 11:50:00,71.65,71.81,71.58,71.81,18100.0,49.0006,49.11,48.9527,49.11,18100.0
2007-12-24 12:00:00,71.85,72.0,71.83,71.83,20000.0,49.1374,49.24,49.1237,49.1237,20000.0
2007-12-24 12:10:00,71.87,71.87,71.64,71.66,9500.0,49.1511,49.1511,48.9938,49.0074,9500.0
2007-12-24 12:20:00,71.67,71.67,71.55,71.55,7800.0,49.0143,49.0143,48.9322,48.9322,7800.0
2007-12-24 12:30:00,71.55,71.62,71.53,71.61,9500.0,48.9322,48.9801,48.9185,48.9733,9500.0
2007-12-24 12:40:00,71.62,71.8,71.62,71.73,15500.0,48.9801,49.1032,48.9801,49.0553,15500.0
2007-12-24 12:50:00,71.78,71.92,71.56,71.63,24900.0,49.0895,49.1853,48.9391,48.9869,24900.0
2007-12-24 13:00:00,71.61,71.68,71.61,71.68,6400.0,48.9733,49.0211,48.9733,49.0211,6400.0
2007-12-24 13:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 13:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 14:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:00:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:10:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:20:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:30:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:40:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-24 15:50:00,71.68,71.68,71.68,71.68,0.0,49.0211,49.0211,49.0211,49.0211,0.0
2007-12-26 09:30:00,71.99,71.99,71.1,71.49,15600.0,49.2331,49.2331,48.6245,48.8912,15600.0
2007-12-26 09:40:00,71.54,71.65,71.25,71.38,7000.0,48.9254,49.0006,48.7271,48.816,7000.0
2007-12-26 09:50:00,71.44,71.44,71.26,71.29,12400.0,48.857,48.857,48.7339,48.7544,12400.0
2007-12-26 10:00:00,71.28,71.41,71.09,71.41,5600.0,48.7476,48.8365,48.6176,48.8365,5600.0
2007-12-26 10:10:00,71.42,71.52,71.42,71.5,3600.0,48.8433,48.9117,48.8433,48.898,3600.0
2007-12-26 10:20:00,71.5,71.64,71.44,71.61,6600.0,48.898,48.9938,48.857,48.9733,6600.0
2007-12-26 10:30:00,71.61,71.65,71.58,71.61,8200.0,48.9733,49.0006,48.9527,48.9733,8200.0
2007-12-26 10:40:00,71.59,71.75,71.58,71.69,85600.0,48.9596,49.069,48.9527,49.028,85600.0
2007-12-26 10:50:00,71.77,71.84,71.73,71.77,3600.0,49.0827,49.1305,49.0553,49.0827,3600.0
2007-12-26 11:00:00,71.8,71.88,71.65,71.88,9200.0,49.1032,49.1579,49.0006,49.1579,9200.0
2007-12-26 11:10:00,71.88,71.94,71.74,71.8,8300.0,49.1579,49.1989,49.0622,49.1032,8300.0
2007-12-26 11:20:00,71.83,71.9,71.46,71.47,38800.0,49.1237,49.1716,48.8707,48.8775,38800.0
2007-12-26 11:30:00,71.49,71.56,71.45,71.56,9900.0,48.8912,48.9391,48.8638,48.9391,9900.0
2007-12-26 11:40:00,71.51,71.69,71.51,71.56,9500.0,48.9049,49.028,48.9049,48.9391,9500.0
2007-12-26 11:50:00,71.56,71.66,71.49,71.52,9400.0,48.9391,49.0074,48.8912,48.9117,9400.0
2007-12-26 12:00:00,71.52,71.64,71.52,71.52,5900.0,48.9117,48.9938,48.9117,48.9117,5900.0
2007-12-26 12:10:00,71.54,71.59,71.5,71.56,5000.0,48.9254,48.9596,48.898,48.9391,5000.0
2007-12-26 12:20:00,71.57,71.59,71.48,71.5,10300.0,48.9459,48.9596,48.8843,48.898,10300.0
2007-12-26 12:30:00,71.52,71.57,71.5,71.5,8200.0,48.9117,48.9459,48.898,48.898,8200.0
2007-12-26 12:40:00,71.52,71.77,71.5,71.77,10200.0,48.9117,49.0827,48.898,49.0827,10200.0
2007-12-26 12:50:00,71.76,71.89,71.71,71.74,9800.0,49.0758,49.1647,49.0416,49.0622,9800.0
2007-12-26 13:00:00,71.7,71.84,71.69,71.82,7400.0,49.0348,49.1305,49.028,49.1169,7400.0
2007-12-26 13:10:00,71.8,71.98,71.76,71.94,6900.0,49.1032,49.2263,49.0758,49.1989,6900.0
2007-12-26 13:20:00,71.93,72.0,71.9,71.94,7600.0,49.1921,49.24,49.1716,49.1989,7600.0
2007-12-26 13:30:00,71.92,72.0,71.92,71.98,7700.0,49.1853,49.24,49.1853,49.2263,7700.0
2007-12-26 13:40:00,71.92,72.13,71.92,72.08,11600.0,49.1853,49.3289,49.1853,49.2947,11600.0
2007-12-26 13:50:00,72.1,72.27,72.04,72.27,9600.0,49.3084,49.4246,49.2673,49.4246,9600.0
2007-12-26 14:00:00,72.24,72.29,72.12,72.17,7200.0,49.4041,49.4383,49.322,49.3562,7200.0
2007-12-26 14:10:00,72.15,72.24,72.14,72.18,13000.0,49.3426,49.4041,49.3357,49.3631,13000.0
2007-12-26 14:20:00,72.18,72.39,72.17,72.39,10800.0,49.3631,49.5067,49.3562,49.5067,10800.0
2007-12-26 14:30:00,72.37,72.4,72.2,72.2,14200.0,49.493,49.5135,49.3767,49.3767,14200.0
2007-12-26 14:40:00,72.22,72.39,72.21,72.39,9800.0,49.3904,49.5067,49.3836,49.5067,9800.0
2007-12-26 14:50:00,72.36,72.46,72.36,72.45,14000.0,49.4862,49.5546,49.4862,49.5477,14000.0
2007-12-26 15:00:00,72.42,72.44,72.29,72.32,16900.0,49.5272,49.5409,49.4383,49.4588,16900.0
2007-12-26 15:10:00,72.3,72.38,72.27,72.29,15600.0,49.4451,49.4998,49.4246,49.4383,15600.0
2007-12-26 15:20:00,72.33,72.42,72.27,72.34,14500.0,49.4657,49.5272,49.4246,49.4725,14500.0
2007-12-26 15:30:00,72.34,72.47,72.3,72.45,14500.0,49.4725,49.5614,49.4451,49.5477,14500.0
2007-12-26 15:40:00,72.46,72.46,72.35,72.41,21100.0,49.5546,49.5546,49.4793,49.5204,21100.0
2007-12-26 15:50:00,72.4,72.53,72.38,72.43,42400.0,49.5135,49.6024,49.4998,49.534,42400.0
2007-12-27 09:30:00,72.24,72.34,72.11,72.13,11500.0,49.4041,49.4725,49.3152,49.3289,11500.0
2007-12-27 09:40:00,72.21,72.35,71.85,71.85,15700.0,49.3836,49.4793,49.1374,49.1374,15700.0
2007-12-27 09:50:00,71.89,71.91,71.25,71.36,44500.0,49.1647,49.1784,48.7271,48.8023,44500.0
2007-12-27 10:00:00,71.34,71.44,71.25,71.35,27600.0,48.7886,48.857,48.7271,48.7954,27600.0
2007-12-27 10:10:00,71.35,71.42,71.19,71.23,50800.0,48.7954,48.8433,48.686,48.7134,50800.0
2007-12-27 10:20:00,71.23,71.26,71.15,71.18,29200.0,48.7134,48.7339,48.6587,48.6792,29200.0
2007-12-27 10:30:00,71.18,71.28,71.12,71.19,20900.0,48.6792,48.7476,48.6381,48.686,20900.0
2007-12-27 10:40:00,71.19,71.22,70.9,70.95,15200.0,48.686,48.7065,48.4877,48.5219,15200.0
2007-12-27 10:50:00,70.92,71.07,70.83,70.83,15800.0,48.5014,48.604,48.4398,48.4398,15800.0
2007-12-27 11:00:00,70.85,71.13,70.83,70.94,28400.0,48.4535,48.645,48.4398,48.515,28400.0
2007-12-27 11:10:00,70.9,71.04,70.89,71.01,15100.0,48.4877,48.5834,48.4809,48.5629,15100.0
2007-12-27 11:20:00,71.02,71.24,71.01,71.18,16600.0,48.5698,48.7202,48.5629,48.6792,16600.0
2007-12-27 11:30:00,71.18,71.18,70.71,70.79,27700.0,48.6792,48.6792,48.3578,48.4125,27700.0
2007-12-27 11:40:00,70.77,70.78,70.55,70.6,21300.0,48.3988,48.4056,48.2483,48.2825,21300.0
2007-12-27 11:50:00,70.58,70.67,70.58,70.65,15700.0,48.2688,48.3304,48.2688,48.3167,15700.0
2007-12-27 12:00:00,70.65,70.68,70.44,70.44,15600.0,48.3167,48.3372,48.1731,48.1731,15600.0
2007-12-27 12:10:00,70.43,70.59,70.3,70.55,17100.0,48.1663,48.2757,48.0774,48.2483,17100.0
2007-12-27 12:20:00,70.63,70.66,70.48,70.6,6600.0,48.303,48.3236,48.2005,48.2825,6600.0
2007-12-27 12:30:00,70.58,70.65,70.52,70.58,10700.0,48.2688,48.3167,48.2278,48.2688,10700.0
2007-12-27 12:40:00,70.62,70.8,70.62,70.8,9900.0,48.2962,48.4193,48.2962,48.4193,9900.0
2007-12-27 12:50:00,70.76,70.82,70.72,70.73,5800.0,48.3919,48.433,48.3646,48.3714,5800.0
2007-12-27 13:00:00,70.75,70.76,70.56,70.73,8500.0,48.3851,48.3919,48.2552,48.3714,8500.0
2007-12-27 13:10:00,70.77,70.77,70.63,70.66,4700.0,48.3988,48.3988,48.303,48.3236,4700.0
2007-12-27 13:20:00,70.67,70.85,70.58,70.85,8300.0,48.3304,48.4535,48.2688,48.4535,8300.0
2007-12-27 13:30:00,70.84,70.95,70.73,70.73,9500.0,48.4467,48.5219,48.3714,48.3714,9500.0
2007-12-27 13:40:00,70.77,70.83,70.69,70.81,13000.0,48.3988,48.4398,48.3441,48.4261,13000.0
2007-12-27 13:50:00,70.83,70.94,70.74,70.77,14000.0,48.4398,48.515,48.3783,48.3988,14000.0
2007-12-27 14:00:00,70.77,71.04,70.77,71.03,9200.0,48.3988,48.5834,48.3988,48.5766,9200.0
2007-12-27 14:10:00,71.03,71.09,70.94,71.01,8700.0,48.5766,48.6176,48.515,48.5629,8700.0
2007-12-27 14:20:00,71.0,71.03,70.87,70.95,7200.0,48.5561,48.5766,48.4672,48.5219,7200.0
2007-12-27 14:30:00,70.93,70.93,70.77,70.77,9700.0,48.5082,48.5082,48.3988,48.3988,9700.0
2007-12-27 14:40:00,70.79,70.89,70.69,70.88,22300.0,48.4125,48.4809,48.3441,48.474,22300.0
2007-12-27 14:50:00,70.87,70.93,70.84,70.9,6900.0,48.4672,48.5082,48.4467,48.4877,6900.0
2007-12-27 15:00:00,70.89,71.08,70.88,70.96,11200.0,48.4809,48.6108,48.474,48.5287,11200.0
2007-12-27 15:10:00,71.01,71.05,70.9,70.9,9500.0,48.5629,48.5903,48.4877,48.4877,9500.0
2007-12-27 15:20:00,70.89,70.94,70.76,70.79,13000.0,48.4809,48.515,48.3919,48.4125,13000.0
2007-12-27 15:30:00,70.78,70.8,70.64,70.67,16500.0,48.4056,48.4193,48.3099,48.3304,16500.0
2007-12-27 15:40:00,70.67,70.7,70.49,70.55,24500.0,48.3304,48.3509,48.2073,48.2483,24500.0
2007-12-27 15:50:00,70.5,70.68,70.48,70.5,39400.0,48.2141,48.3372,48.2005,48.2141,39400.0
2007-12-28 09:30:00,71.51,71.51,70.85,70.94,20000.0,48.9049,48.9049,48.4535,48.515,20000.0
2007-12-28 09:40:00,70.93,71.06,70.89,70.96,20600.0,48.5082,48.5971,48.4809,48.5287,20600.0
2007-12-28 09:50:00,70.95,70.96,70.73,70.86,12500.0,48.5219,48.5287,48.3714,48.4603,12500.0
2007-12-28 10:00:00,70.84,70.84,70.41,70.51,29900.0,48.4467,48.4467,48.1526,48.221,29900.0
2007-12-28 10:10:00,70.54,70.71,70.51,70.71,8200.0,48.2415,48.3578,48.221,48.3578,8200.0
2007-12-28 10:20:00,70.75,70.77,70.69,70.73,5600.0,48.3851,48.3988,48.3441,48.3714,5600.0
2007-12-28 10:30:00,70.75,70.79,70.61,70.65,13000.0,48.3851,48.4125,48.2894,48.3167,13000.0
2007-12-28 10:40:00,70.65,70.65,70.65,70.65,0.0,48.3167,48.3167,48.3167,48.3167,0.0
2007-12-28 10:50:00,70.14,70.14,70.02,70.07,4200.0,47.9679,47.9679,47.8859,47.9201,4200.0
2007-12-28 11:00:00,70.07,70.16,69.4,69.89,134100.0,47.9201,47.9816,47.4619,47.797,134100.0
2007-12-28 11:10:00,69.91,70.17,69.88,70.17,18000.0,47.8106,47.9885,47.7901,47.9885,18000.0
2007-12-28 11:20:00,70.11,70.2,70.07,70.09,9600.0,47.9474,48.009,47.9201,47.9337,9600.0
2007-12-28 11:30:00,70.1,70.23,70.0,70.19,12300.0,47.9406,48.0295,47.8722,48.0021,12300.0
2007-12-28 11:40:00,70.19,70.24,70.09,70.12,10400.0,48.0021,48.0363,47.9337,47.9543,10400.0
2007-12-28 11:50:00,70.14,70.14,69.8,69.84,10400.0,47.9679,47.9679,47.7354,47.7628,10400.0
2007-12-28 12:00:00,69.84,70.03,69.84,70.03,17000.0,47.7628,47.8927,47.7628,47.8927,17000.0
2007-12-28 12:10:00,70.01,70.01,69.88,69.89,8100.0,47.879,47.879,47.7901,47.797,8100.0
2007-12-28 12:20:00,69.91,70.0,69.66,69.75,9300.0,47.8106,47.8722,47.6397,47.7012,9300.0
2007-12-28 12:30:00,69.73,69.82,69.7,69.76,8000.0,47.6875,47.7491,47.667,47.7081,8000.0
2007-12-28 12:40:00,69.74,69.87,69.55,69.6,13600.0,47.6944,47.7833,47.5644,47.5986,13600.0
2007-12-28 12:50:00,69.6,69.84,69.54,69.78,16400.0,47.5986,47.7628,47.5576,47.7217,16400.0
2007-12-28 13:00:00,69.76,69.88,69.66,69.88,20800.0,47.7081,47.7901,47.6397,47.7901,20800.0
2007-12-28 13:10:00,69.86,69.94,69.71,69.73,14400.0,47.7764,47.8312,47.6739,47.6875,14400.0
2007-12-28 13:20:00,69.74,69.81,69.72,69.79,10400.0,47.6944,47.7423,47.6807,47.7286,10400.0
2007-12-28 13:30:00,69.79,69.83,69.75,69.8,12900.0,47.7286,47.7559,47.7012,47.7354,12900.0
2007-12-28 13:40:00,69.79,69.84,69.71,69.83,18700.0,47.7286,47.7628,47.6739,47.7559,18700.0
2007-12-28 13:50:00,69.82,69.92,69.78,69.92,6700.0,47.7491,47.8175,47.7217,47.8175,6700.0
2007-12-28 14:00:00,69.91,70.0,69.89,69.96,10900.0,47.8106,47.8722,47.797,47.8448,10900.0
2007-12-28 14:10:00,69.97,70.04,69.83,69.92,12000.0,47.8517,47.8995,47.7559,47.8175,12000.0
2007-12-28 14:20:00,69.92,69.92,69.82,69.85,9800.0,47.8175,47.8175,47.7491,47.7696,9800.0
2007-12-28 14:30:00,69.86,69.91,69.81,69.84,22400.0,47.7764,47.8106,47.7423,47.7628,22400.0
2007-12-28 14:40:00,69.84,69.86,69.76,69.77,26800.0,47.7628,47.7764,47.7081,47.7149,26800.0
2007-12-28 14:50:00,69.79,69.85,69.77,69.85,10400.0,47.7286,47.7696,47.7149,47.7696,10400.0
2007-12-28 15:00:00,69.85,69.85,69.71,69.85,22900.0,47.7696,47.7696,47.6739,47.7696,22900.0
2007-12-28 15:10:00,69.84,69.89,69.83,69.84,23400.0,47.7628,47.797,47.7559,47.7628,23400.0
2007-12-28 15:20:00,69.84,69.87,69.7,69.83,20300.0,47.7628,47.7833,47.667,47.7559,20300.0
2007-12-28 15:30:00,69.83,69.9,69.74,69.87,28300.0,47.7559,47.8038,47.6944,47.7833,28300.0
2007-12-28 15:40:00,69.88,69.95,69.8,69.89,32600.0,47.7901,47.838,47.7354,47.797,32600.0
2007-12-28 15:50:00,69.89,69.9,69.71,69.75,67200.0,47.797,47.8038,47.6739,47.7012,67200.0
2007-12-31 09:30:00,69.35,69.5,69.35,69.44,27700.0,47.4277,47.5302,47.4277,47.4892,27700.0
2007-12-31 09:40:00,69.47,69.49,69.37,69.38,16000.0,47.5097,47.5234,47.4413,47.4482,16000.0
2007-12-31 09:50:00,69.4,69.5,69.27,69.27,18100.0,47.4619,47.5302,47.373,47.373,18100.0
2007-12-31 10:00:00,69.29,69.47,69.29,69.42,22100.0,47.3866,47.5097,47.3866,47.4755,22100.0
2007-12-31 10:10:00,69.42,69.47,69.36,69.44,13200.0,47.4755,47.5097,47.4345,47.4892,13200.0
2007-12-31 10:20:00,69.47,69.47,69.35,69.43,12600.0,47.5097,47.5097,47.4277,47.4824,12600.0
2007-12-31 10:30:00,69.44,69.5,69.41,69.45,13900.0,47.4892,47.5302,47.4687,47.4961,13900.0
2007-12-31 10:40:00,69.45,69.47,69.4,69.44,13300.0,47.4961,47.5097,47.4619,47.4892,13300.0
2007-12-31 10:50:00,69.43,69.45,69.4,69.4,9700.0,47.4824,47.4961,47.4619,47.4619,9700.0
2007-12-31 11:00:00,69.39,69.4,69.05,69.06,15100.0,47.455,47.4619,47.2225,47.2293,15100.0
2007-12-31 11:10:00,69.06,69.2,69.01,69.11,18800.0,47.2293,47.3251,47.1951,47.2635,18800.0
2007-12-31 11:20:00,69.11,69.2,69.08,69.18,15400.0,47.2635,47.3251,47.243,47.3114,15400.0
2007-12-31 11:30:00,69.17,69.3,69.16,69.24,13600.0,47.3046,47.3935,47.2977,47.3524,13600.0
2007-12-31 11:40:00,69.25,69.3,69.18,69.21,10500.0,47.3593,47.3935,47.3114,47.3319,10500.0
2007-12-31 11:50:00,69.21,69.24,69.18,69.22,10400.0,47.3319,47.3524,47.3114,47.3388,10400.0
2007-12-31 12:00:00,69.22,69.29,69.18,69.26,14400.0,47.3388,47.3866,47.3114,47.3661,14400.0
2007-12-31 12:10:00,69.26,69.32,69.24,69.26,10600.0,47.3661,47.4071,47.3524,47.3661,10600.0
2007-12-31 12:20:00,69.25,69.3,69.18,69.24,20200.0,47.3593,47.3935,47.3114,47.3524,20200.0
2007-12-31 12:30:00,69.24,69.35,69.2,69.32,16700.0,47.3524,47.4277,47.3251,47.4071,16700.0
2007-12-31 12:40:00,69.32,69.46,69.3,69.3,12100.0,47.4071,47.5029,47.3935,47.3935,12100.0
2007-12-31 12:50:00,69.34,69.4,69.25,69.31,22900.0,47.4208,47.4619,47.3593,47.4003,22900.0
2007-12-31 13:00:00,69.3,69.49,69.29,69.49,10600.0,47.3935,47.5234,47.3866,47.5234,10600.0
2007-12-31 13:10:00,69.49,69.55,69.41,69.41,17000.0,47.5234,47.5644,47.4687,47.4687,17000.0
2007-12-31 13:20:00,69.41,69.43,69.29,69.33,12900.0,47.4687,47.4824,47.3866,47.414,12900.0
2007-12-31 13:30:00,69.32,69.51,69.32,69.48,9700.0,47.4071,47.5371,47.4071,47.5166,9700.0
2007-12-31 13:40:00,69.51,69.52,69.37,69.43,17500.0,47.5371,47.5439,47.4413,47.4824,17500.0
2007-12-31 13:50:00,69.42,69.47,69.31,69.36,12000.0,47.4755,47.5097,47.4003,47.4345,12000.0
2007-12-31 14:00:00,69.33,69.39,69.32,69.36,9900.0,47.414,47.455,47.4071,47.4345,9900.0
2007-12-31 14:10:00,69.36,69.42,69.29,69.33,19400.0,47.4345,47.4755,47.3866,47.414,19400.0
2007-12-31 14:20:00,69.3,69.36,69.23,69.27,18500.0,47.3935,47.4345,47.3456,47.373,18500.0
2007-12-31 14:30:00,69.25,69.35,69.2,69.35,12000.0,47.3593,47.4277,47.3251,47.4277,12000.0
2007-12-31 14:40:00,69.35,69.38,69.28,69.35,14600.0,47.4277,47.4482,47.3798,47.4277,14600.0
2007-12-31 14:50:00,69.34,69.41,69.34,69.38,18700.0,47.4208,47.4687,47.4208,47.4482,18700.0
2007-12-31 15:00:00,69.38,69.44,69.32,69.37,22200.0,47.4482,47.4892,47.4071,47.4413,22200.0
2007-12-31 15:10:00,69.38,69.42,69.33,69.39,38300.0,47.4482,47.4755,47.414,47.455,38300.0
2007-12-31 15:20:00,69.39,69.48,69.36,69.36,26900.0,47.455,47.5166,47.4345,47.4345,26900.0
2007-12-31 15:30:00,69.36,69.43,69.3,69.35,31700.0,47.4345,47.4824,47.3935,47.4277,31700.0
2007-12-31 15:40:00,69.34,69.42,69.2,69.22,38100.0,47.4208,47.4755,47.3251,47.3388,38100.0
2007-12-31 15:50:00,69.21,69.26,68.9,68.91,62900.0,47.3319,47.3661,47.1199,47.1268,62900.0
2008-01-02 09:30:00,69.05,69.5,69.0,69.43,27800.0,47.2225,47.5302,47.1883,47.4824,27800.0
2008-01-02 09:40:00,69.43,69.72,69.29,69.64,22300.0,47.4824,47.6807,47.3866,47.626,22300.0
2008-01-02 09:50:00,69.6,69.6,69.0,69.14,37100.0,47.5986,47.5986,47.1883,47.284,37100.0
2008-01-02 10:00:00,69.07,69.1,68.38,68.65,67600.0,47.2362,47.2567,46.7643,46.9489,67600.0
2008-01-02 10:10:00,68.65,68.73,68.25,68.32,18500.0,46.9489,47.0037,46.6754,46.7233,18500.0
2008-01-02 10:20:00,68.31,68.35,68.01,68.01,28100.0,46.7164,46.7438,46.5113,46.5113,28100.0
2008-01-02 10:30:00,68.01,68.23,67.99,68.17,83900.0,46.5113,46.6617,46.4976,46.6207,83900.0
2008-01-02 10:40:00,68.17,68.19,67.93,67.93,52600.0,46.6207,46.6344,46.4565,46.4565,52600.0
2008-01-02 10:50:00,67.95,68.01,67.82,67.84,20300.0,46.4702,46.5113,46.3813,46.395,20300.0
2008-01-02 11:00:00,67.81,68.13,67.79,68.13,22000.0,46.3745,46.5933,46.3608,46.5933,22000.0
2008-01-02 11:10:00,68.13,68.2,67.93,68.01,26500.0,46.5933,46.6412,46.4565,46.5113,26500.0
2008-01-02 11:20:00,68.01,68.15,67.92,68.14,22600.0,46.5113,46.607,46.4497,46.6002,22600.0
2008-01-02 11:30:00,68.14,68.14,67.98,68.02,23200.0,46.6002,46.6002,46.4907,46.5181,23200.0
2008-01-02 11:40:00,68.06,68.06,67.9,67.97,30600.0,46.5454,46.5454,46.436,46.4839,30600.0
2008-01-02 11:50:00,67.96,68.08,67.93,68.08,29600.0,46.4771,46.5591,46.4565,46.5591,29600.0
2008-01-02 12:00:00,68.04,68.09,67.99,68.02,20600.0,46.5318,46.566,46.4976,46.5181,20600.0
2008-01-02 12:10:00,68.0,68.02,67.91,67.95,26900.0,46.5044,46.5181,46.4429,46.4702,26900.0
2008-01-02 12:20:00,67.93,67.95,67.65,67.68,19700.0,46.4565,46.4702,46.2651,46.2856,19700.0
2008-01-02 12:30:00,67.65,67.71,67.5,67.59,46600.0,46.2651,46.3061,46.1625,46.224,46600.0
2008-01-02 12:40:00,67.56,67.59,67.29,67.38,39600.0,46.2035,46.224,46.0189,46.0804,39600.0
2008-01-02 12:50:00,67.36,67.43,67.2,67.3,35000.0,46.0667,46.1146,45.9573,46.0257,35000.0
2008-01-02 13:00:00,67.34,67.44,67.21,67.25,34500.0,46.053,46.1214,45.9641,45.9915,34500.0
2008-01-02 13:10:00,67.25,67.3,67.13,67.19,40700.0,45.9915,46.0257,45.9094,45.9505,40700.0
2008-01-02 13:20:00,67.22,67.25,67.07,67.16,28500.0,45.971,45.9915,45.8684,45.9299,28500.0
2008-01-02 13:30:00,67.16,67.22,67.05,67.16,37400.0,45.9299,45.971,45.8547,45.9299,37400.0
2008-01-02 13:40:00,67.15,67.2,67.1,67.16,30600.0,45.9231,45.9573,45.8889,45.9299,30600.0
2008-01-02 13:50:00,67.19,67.27,67.14,67.19,34400.0,45.9505,46.0052,45.9163,45.9505,34400.0
2008-01-02 14:00:00,67.2,67.32,67.06,67.26,70700.0,45.9573,46.0394,45.8616,45.9983,70700.0
2008-01-02 14:10:00,67.27,67.31,67.05,67.15,78200.0,46.0052,46.0325,45.8547,45.9231,78200.0
2008-01-02 14:20:00,67.14,67.14,66.95,67.08,51600.0,45.9163,45.9163,45.7863,45.8752,51600.0
2008-01-02 14:30:00,67.09,67.27,66.95,66.97,37600.0,45.8821,46.0052,45.7863,45.8,37600.0
2008-01-02 14:40:00,66.99,67.14,66.89,67.1,32900.0,45.8137,45.9163,45.7453,45.8889,32900.0
2008-01-02 14:50:00,67.08,67.12,66.86,66.91,37800.0,45.8752,45.9026,45.7248,45.759,37800.0
2008-01-02 15:00:00,66.92,67.01,66.85,66.88,83400.0,45.7658,45.8274,45.7179,45.7385,83400.0
2008-01-02 15:10:00,66.86,66.95,66.85,66.87,61500.0,45.7248,45.7863,45.7179,45.7316,61500.0
2008-01-02 15:20:00,66.87,66.91,66.66,66.86,112600.0,45.7316,45.759,45.588,45.7248,112600.0
2008-01-02 15:30:00,66.85,66.89,66.7,66.7,86200.0,45.7179,45.7453,45.6154,45.6154,86200.0
2008-01-02 15:40:00,66.71,66.86,66.63,66.66,68000.0,45.6222,45.7248,45.5675,45.588,68000.0
2008-01-02 15:50:00,66.63,66.81,66.62,66.75,111700.0,45.5675,45.6906,45.5606,45.6496,111700.0
2008-01-03 09:30:00,66.77,67.07,66.25,66.54,61000.0,45.6632,45.8684,45.3076,45.5059,61000.0
2008-01-03 09:40:00,66.5,66.58,66.17,66.23,24500.0,45.4786,45.5333,45.2529,45.2939,24500.0
2008-01-03 09:50:00,66.22,66.46,66.22,66.41,24600.0,45.2871,45.4512,45.2871,45.417,24600.0
2008-01-03 10:00:00,66.43,66.7,66.38,66.6,36700.0,45.4307,45.6154,45.3965,45.547,36700.0
2008-01-03 10:10:00,66.58,66.64,66.48,66.59,35000.0,45.5333,45.5743,45.4649,45.5401,35000.0
2008-01-03 10:20:00,66.59,66.62,66.44,66.51,36400.0,45.5401,45.5606,45.4375,45.4854,36400.0
2008-01-03 10:30:00,66.52,66.61,66.44,66.56,41200.0,45.4923,45.5538,45.4375,45.5196,41200.0
2008-01-03 10:40:00,66.54,66.6,66.31,66.38,42600.0,45.5059,45.547,45.3486,45.3965,42600.0
2008-01-03 10:50:00,66.4,66.47,66.26,66.41,39500.0,45.4102,45.4581,45.3144,45.417,39500.0
2008-01-03 11:00:00,66.41,66.66,66.4,66.64,36400.0,45.417,45.588,45.4102,45.5743,36400.0
2008-01-03 11:10:00,66.63,66.71,66.61,66.71,36700.0,45.5675,45.6222,45.5538,45.6222,36700.0
2008-01-03 11:20:00,66.72,66.73,66.53,66.53,38400.0,45.629,45.6359,45.4991,45.4991,38400.0
2008-01-03 11:30:00,66.54,66.62,66.52,66.59,42700.0,45.5059,45.5606,45.4923,45.5401,42700.0
2008-01-03 11:40:00,66.58,66.65,66.48,66.56,47400.0,45.5333,45.5812,45.4649,45.5196,47400.0
2008-01-03 11:50:00,66.56,66.62,66.53,66.59,49900.0,45.5196,45.5606,45.4991,45.5401,49900.0
2008-01-03 12:00:00,66.57,66.85,66.56,66.85,41400.0,45.5265,45.7179,45.5196,45.7179,41400.0
2008-01-03 12:10:00,66.84,67.01,66.76,66.99,27400.0,45.7111,45.8274,45.6564,45.8137,27400.0
2008-01-03 12:20:00,67.0,67.05,66.99,67.03,43300.0,45.8205,45.8547,45.8137,45.841,43300.0
2008-01-03 12:30:00,67.02,67.05,66.97,67.03,24300.0,45.8342,45.8547,45.8,45.841,24300.0
2008-01-03 12:40:00,67.04,67.04,66.85,66.9,22400.0,45.8479,45.8479,45.7179,45.7521,22400.0
2008-01-03 12:50:00,66.92,66.97,66.84,66.95,35800.0,45.7658,45.8,45.7111,45.7863,35800.0
2008-01-03 13:00:00,66.98,66.98,66.78,66.82,21300.0,45.8068,45.8068,45.6701,45.6974,21300.0
2008-01-03 13:10:00,66.81,66.84,66.69,66.74,36800.0,45.6906,45.7111,45.6085,45.6427,36800.0
2008-01-03 13:20:00,66.76,66.83,66.72,66.75,25000.0,45.6564,45.7043,45.629,45.6496,25000.0
2008-01-03 13:30:00,66.79,66.81,66.75,66.8,26200.0,45.6769,45.6906,45.6496,45.6837,26200.0
2008-01-03 13:40:00,66.79,66.85,66.75,66.79,26000.0,45.6769,45.7179,45.6496,45.6769,26000.0
2008-01-03 13:50:00,66.8,66.85,66.78,66.78,20300.0,45.6837,45.7179,45.6701,45.6701,20300.0
2008-01-03 14:00:00,66.79,66.85,66.77,66.85,31800.0,45.6769,45.7179,45.6632,45.7179,31800.0
2008-01-03 14:10:00,66.84,66.99,66.74,66.99,33400.0,45.7111,45.8137,45.6427,45.8137,33400.0
2008-01-03 14:20:00,66.98,67.0,66.9,66.92,30100.0,45.8068,45.8205,45.7521,45.7658,30100.0
2008-01-03 14:30:00,66.92,67.0,66.91,67.0,28600.0,45.7658,45.8205,45.759,45.8205,28600.0
2008-01-03 14:40:00,67.0,67.0,66.79,66.85,30500.0,45.8205,45.8205,45.6769,45.7179,30500.0
2008-01-03 14:50:00,66.85,66.96,66.78,66.85,26700.0,45.7179,45.7932,45.6701,45.7179,26700.0
2008-01-03 15:00:00,66.85,66.85,66.77,66.8,30200.0,45.7179,45.7179,45.6632,45.6837,30200.0
2008-01-03 15:10:00,66.8,66.85,66.52,66.64,57600.0,45.6837,45.7179,45.4923,45.5743,57600.0
2008-01-03 15:20:00,66.63,66.66,66.5,66.55,37600.0,45.5675,45.588,45.4786,45.5128,37600.0
2008-01-03 15:30:00,66.56,66.66,66.45,66.64,35900.0,45.5196,45.588,45.4444,45.5743,35900.0
2008-01-03 15:40:00,66.66,66.92,66.66,66.85,40600.0,45.588,45.7658,45.588,45.7179,40600.0
2008-01-03 15:50:00,66.86,66.91,66.68,66.7,100200.0,45.7248,45.759,45.6017,45.6154,100200.0
2008-01-04 09:30:00,65.87,66.34,65.04,65.1,65800.0,45.0477,45.3692,44.4801,44.5211,65800.0
2008-01-04 09:40:00,65.08,65.7,65.03,65.57,31800.0,44.5075,44.9315,44.4733,44.8426,31800.0
2008-01-04 09:50:00,65.58,65.7,65.48,65.48,18900.0,44.8494,44.9315,44.781,44.781,18900.0
2008-01-04 10:00:00,65.48,65.66,65.17,65.47,31300.0,44.781,44.9041,44.569,44.7742,31300.0
2008-01-04 10:10:00,65.46,65.46,65.02,65.02,64800.0,44.7673,44.7673,44.4664,44.4664,64800.0
2008-01-04 10:20:00,65.01,65.03,64.51,64.56,65800.0,44.4596,44.4733,44.1176,44.1518,65800.0
2008-01-04 10:30:00,64.56,64.84,64.54,64.75,20300.0,44.1518,44.3433,44.1382,44.2818,20300.0
2008-01-04 10:40:00,64.74,64.97,64.74,64.86,22800.0,44.2749,44.4322,44.2749,44.357,22800.0
2008-01-04 10:50:00,64.86,64.95,64.64,64.72,20500.0,44.357,44.4186,44.2066,44.2613,20500.0
2008-01-04 11:00:00,64.73,64.8,64.6,64.67,24200.0,44.2681,44.316,44.1792,44.2271,24200.0
2008-01-04 11:10:00,64.63,64.89,64.63,64.88,39200.0,44.1997,44.3775,44.1997,44.3707,39200.0
2008-01-04 11:20:00,64.87,65.14,64.87,65.14,34900.0,44.3638,44.5485,44.3638,44.5485,34900.0
2008-01-04 11:30:00,65.15,65.33,65.15,65.16,27200.0,44.5553,44.6784,44.5553,44.5622,27200.0
2008-01-04 11:40:00,65.18,65.25,65.15,65.2,14300.0,44.5759,44.6237,44.5553,44.5895,14300.0
2008-01-04 11:50:00,65.18,65.27,65.17,65.2,25200.0,44.5759,44.6374,44.569,44.5895,25200.0
2008-01-04 12:00:00,65.22,65.46,65.22,65.45,20100.0,44.6032,44.7673,44.6032,44.7605,20100.0
2008-01-04 12:10:00,65.46,65.54,65.45,65.49,18000.0,44.7673,44.822,44.7605,44.7879,18000.0
2008-01-04 12:20:00,65.52,65.52,65.2,65.24,20600.0,44.8084,44.8084,44.5895,44.6169,20600.0
2008-01-04 12:30:00,65.27,65.34,65.12,65.12,16400.0,44.6374,44.6853,44.5348,44.5348,16400.0
2008-01-04 12:40:00,65.15,65.3,65.13,65.29,9500.0,44.5553,44.6579,44.5417,44.6511,9500.0
2008-01-04 12:50:00,65.28,65.28,65.14,65.16,11500.0,44.6442,44.6442,44.5485,44.5622,11500.0
2008-01-04 13:00:00,65.15,65.27,65.11,65.21,16800.0,44.5553,44.6374,44.528,44.5964,16800.0
2008-01-04 13:10:00,65.19,65.27,65.15,65.16,17100.0,44.5827,44.6374,44.5553,44.5622,17100.0
2008-01-04 13:20:00,65.16,65.17,65.04,65.15,13200.0,44.5622,44.569,44.4801,44.5553,13200.0
2008-01-04 13:30:00,65.15,65.18,64.95,64.98,28500.0,44.5553,44.5759,44.4186,44.4391,28500.0
2008-01-04 13:40:00,64.97,64.97,64.77,64.81,33800.0,44.4322,44.4322,44.2955,44.3228,33800.0
2008-01-04 13:50:00,64.81,64.94,64.81,64.84,44900.0,44.3228,44.4117,44.3228,44.3433,44900.0
2008-01-04 14:00:00,64.84,64.92,64.73,64.8,34000.0,44.3433,44.398,44.2681,44.316,34000.0
2008-01-04 14:10:00,64.8,64.89,64.65,64.72,35900.0,44.316,44.3775,44.2134,44.2613,35900.0
2008-01-04 14:20:00,64.68,64.85,64.45,64.48,65000.0,44.2339,44.3502,44.0766,44.0971,65000.0
2008-01-04 14:30:00,64.48,64.57,64.43,64.44,39100.0,44.0971,44.1587,44.0629,44.0698,39100.0
2008-01-04 14:40:00,64.44,64.55,64.41,64.52,25200.0,44.0698,44.145,44.0493,44.1245,25200.0
2008-01-04 14:50:00,64.51,64.7,64.48,64.64,52300.0,44.1176,44.2476,44.0971,44.2066,52300.0
2008-01-04 15:00:00,64.65,64.66,64.49,64.61,61600.0,44.2134,44.2202,44.104,44.186,61600.0
2008-01-04 15:10:00,64.61,64.62,64.38,64.42,64600.0,44.186,44.1929,44.0287,44.0561,64600.0
2008-01-04 15:20:00,64.44,64.54,64.35,64.53,60200.0,44.0698,44.1382,44.0082,44.1313,60200.0
2008-01-04 15:30:00,64.5,64.6,64.32,64.39,67800.0,44.1108,44.1792,43.9877,44.0356,67800.0
2008-01-04 15:40:00,64.4,64.46,64.15,64.15,57900.0,44.0424,44.0835,43.8714,43.8714,57900.0
2008-01-04 15:50:00,64.13,64.14,63.97,64.09,90300.0,43.8578,43.8646,43.7483,43.8304,90300.0
2008-01-07 09:30:00,64.36,64.59,63.44,63.47,80900.0,44.0151,44.1724,43.3859,43.4064,80900.0
2008-01-07 09:40:00,63.44,63.6,63.06,63.6,88400.0,43.3859,43.4953,43.126,43.4953,88400.0
2008-01-07 09:50:00,63.59,63.7,63.07,63.07,92000.0,43.4885,43.5637,43.1328,43.1328,92000.0
2008-01-07 10:00:00,63.1,63.11,62.62,62.72,91500.0,43.1534,43.1602,42.8251,42.8935,91500.0
2008-01-07 10:10:00,62.73,62.77,62.1,62.1,106000.0,42.9003,42.9277,42.4695,42.4695,106000.0
2008-01-07 10:20:00,62.09,62.1,61.49,61.85,98200.0,42.4626,42.4695,42.0523,42.2985,98200.0
2008-01-07 10:30:00,61.87,62.1,61.76,62.0,66000.0,42.3122,42.4695,42.237,42.4011,66000.0
2008-01-07 10:40:00,62.02,62.33,62.0,62.26,56800.0,42.4148,42.6268,42.4011,42.5789,56800.0
2008-01-07 10:50:00,62.26,62.39,62.19,62.37,43000.0,42.5789,42.6678,42.531,42.6541,43000.0
2008-01-07 11:00:00,62.37,62.5,62.24,62.5,39200.0,42.6541,42.743,42.5652,42.743,39200.0
2008-01-07 11:10:00,62.49,62.58,62.47,62.57,27100.0,42.7362,42.7977,42.7225,42.7909,27100.0
2008-01-07 11:20:00,62.56,62.75,62.52,62.74,32300.0,42.7841,42.914,42.7567,42.9072,32300.0
2008-01-07 11:30:00,62.72,63.0,62.68,62.81,46600.0,42.8935,43.085,42.8661,42.955,46600.0
2008-01-07 11:40:00,62.79,62.87,62.65,62.69,25300.0,42.9414,42.9961,42.8456,42.873,25300.0
2008-01-07 11:50:00,62.68,62.88,62.54,62.7,127300.0,42.8661,43.0029,42.7704,42.8798,127300.0
2008-01-07 12:00:00,62.68,62.82,62.58,62.77,57600.0,42.8661,42.9619,42.7977,42.9277,57600.0
2008-01-07 12:10:00,62.79,62.94,62.78,62.89,30300.0,42.9414,43.0439,42.9345,43.0097,30300.0
2008-01-07 12:20:00,62.9,63.07,62.88,62.99,30400.0,43.0166,43.1328,43.0029,43.0781,30400.0
2008-01-07 12:30:00,63.0,63.25,63.0,63.2,23300.0,43.085,43.2559,43.085,43.2218,23300.0
2008-01-07 12:40:00,63.23,63.25,63.1,63.24,21400.0,43.2423,43.2559,43.1534,43.2491,21400.0
2008-01-07 12:50:00,63.28,63.49,63.28,63.43,51000.0,43.2765,43.4201,43.2765,43.379,51000.0
2008-01-07 13:00:00,63.46,63.48,63.28,63.34,31000.0,43.3996,43.4132,43.2765,43.3175,31000.0
2008-01-07 13:10:00,63.35,63.48,63.26,63.44,36200.0,43.3243,43.4132,43.2628,43.3859,36200.0
2008-01-07 13:20:00,63.44,63.51,63.37,63.51,29800.0,43.3859,43.4338,43.338,43.4338,29800.0
2008-01-07 13:30:00,63.49,63.6,63.39,63.6,36200.0,43.4201,43.4953,43.3517,43.4953,36200.0
2008-01-07 13:40:00,63.63,63.66,63.43,63.49,39900.0,43.5158,43.5363,43.379,43.4201,39900.0
2008-01-07 13:50:00,63.49,63.61,63.37,63.58,30300.0,43.4201,43.5021,43.338,43.4816,30300.0
2008-01-07 14:00:00,63.58,63.67,63.25,63.28,43200.0,43.4816,43.5432,43.2559,43.2765,43200.0
2008-01-07 14:10:00,63.26,63.27,62.93,63.01,47600.0,43.2628,43.2696,43.0371,43.0918,47600.0
2008-01-07 14:20:00,63.01,63.06,62.93,63.02,31000.0,43.0918,43.126,43.0371,43.0987,31000.0
2008-01-07 14:30:00,62.98,63.22,62.97,63.19,29000.0,43.0713,43.2354,43.0645,43.2149,29000.0
2008-01-07 14:40:00,63.22,63.35,63.05,63.06,54700.0,43.2354,43.3243,43.1192,43.126,54700.0
2008-01-07 14:50:00,63.06,63.1,62.8,62.93,51100.0,43.126,43.1534,42.9482,43.0371,51100.0
2008-01-07 15:00:00,62.91,62.96,62.7,62.77,65400.0,43.0234,43.0576,42.8798,42.9277,65400.0
2008-01-07 15:10:00,62.75,62.99,62.69,62.85,77000.0,42.914,43.0781,42.873,42.9824,77000.0
2008-01-07 15:20:00,62.85,62.94,62.8,62.82,41600.0,42.9824,43.0439,42.9482,42.9619,41600.0
2008-01-07 15:30:00,62.8,62.87,62.51,62.51,58400.0,42.9482,42.9961,42.7499,42.7499,58400.0
2008-01-07 15:40:00,62.51,62.94,62.51,62.92,52000.0,42.7499,43.0439,42.7499,43.0303,52000.0
2008-01-07 15:50:00,62.97,63.25,62.92,63.17,106600.0,43.0645,43.2559,43.0303,43.2012,106600.0
2008-01-08 09:30:00,61.83,62.62,60.74,62.28,236900.0,42.2848,42.8251,41.5394,42.5926,236900.0
2008-01-08 09:40:00,62.3,62.32,61.84,61.95,154500.0,42.6063,42.6199,42.2917,42.3669,154500.0
2008-01-08 09:50:00,61.98,62.2,61.94,62.09,72000.0,42.3874,42.5379,42.3601,42.4626,72000.0
2008-01-08 10:00:00,62.1,62.34,61.99,62.28,81300.0,42.4695,42.6336,42.3942,42.5926,81300.0
2008-01-08 10:10:00,62.28,62.42,62.21,62.28,54300.0,42.5926,42.6883,42.5447,42.5926,54300.0
2008-01-08 10:20:00,62.28,62.68,62.28,62.39,50200.0,42.5926,42.8661,42.5926,42.6678,50200.0
2008-01-08 10:30:00,62.38,62.4,62.23,62.35,27200.0,42.661,42.6746,42.5584,42.6404,27200.0
2008-01-08 10:40:00,62.34,62.55,62.24,62.3,47300.0,42.6336,42.7772,42.5652,42.6063,47300.0
2008-01-08 10:50:00,62.27,62.4,62.27,62.35,36700.0,42.5857,42.6746,42.5857,42.6404,36700.0
2008-01-08 11:00:00,62.39,62.42,62.33,62.38,26900.0,42.6678,42.6883,42.6268,42.661,26900.0
2008-01-08 11:10:00,62.38,62.39,62.25,62.26,38700.0,42.661,42.6678,42.5721,42.5789,38700.0
2008-01-08 11:20:00,62.26,62.39,62.24,62.3,34700.0,42.5789,42.6678,42.5652,42.6063,34700.0
2008-01-08 11:30:00,62.3,62.32,62.23,62.31,52100.0,42.6063,42.6199,42.5584,42.6131,52100.0
2008-01-08 11:40:00,62.32,62.33,62.21,62.25,40700.0,42.6199,42.6268,42.5447,42.5721,40700.0
2008-01-08 11:50:00,62.25,62.29,62.2,62.23,73800.0,42.5721,42.5994,42.5379,42.5584,73800.0
2008-01-08 12:00:00,62.2,62.38,62.2,62.33,53700.0,42.5379,42.661,42.5379,42.6268,53700.0
2008-01-08 12:10:00,62.36,62.4,62.25,62.36,29000.0,42.6473,42.6746,42.5721,42.6473,29000.0
2008-01-08 12:20:00,62.36,62.5,62.35,62.36,36100.0,42.6473,42.743,42.6404,42.6473,36100.0
2008-01-08 12:30:00,62.39,62.4,62.15,62.27,62000.0,42.6678,42.6746,42.5037,42.5857,62000.0
2008-01-08 12:40:00,62.27,62.27,62.12,62.23,86700.0,42.5857,42.5857,42.4832,42.5584,86700.0
2008-01-08 12:50:00,62.22,62.24,62.19,62.23,68900.0,42.5515,42.5652,42.531,42.5584,68900.0
2008-01-08 13:00:00,62.21,62.32,62.15,62.23,91200.0,42.5447,42.6199,42.5037,42.5584,91200.0
2008-01-08 13:10:00,62.21,62.26,62.04,62.1,82000.0,42.5447,42.5789,42.4284,42.4695,82000.0
2008-01-08 13:20:00,62.1,62.23,62.1,62.18,35300.0,42.4695,42.5584,42.4695,42.5242,35300.0
2008-01-08 13:30:00,62.17,62.22,62.13,62.16,38700.0,42.5173,42.5515,42.49,42.5105,38700.0
2008-01-08 13:40:00,62.16,62.26,62.09,62.19,47800.0,42.5105,42.5789,42.4626,42.531,47800.0
2008-01-08 13:50:00,62.22,62.29,62.15,62.24,47400.0,42.5515,42.5994,42.5037,42.5652,47400.0
2008-01-08 14:00:00,62.26,62.3,62.2,62.27,47000.0,42.5789,42.6063,42.5379,42.5857,47000.0
2008-01-08 14:10:00,62.28,62.42,62.26,62.28,30500.0,42.5926,42.6883,42.5789,42.5926,30500.0
2008-01-08 14:20:00,62.29,62.37,62.24,62.32,33300.0,42.5994,42.6541,42.5652,42.6199,33300.0
2008-01-08 14:30:00,62.34,62.37,62.2,62.2,43500.0,42.6336,42.6541,42.5379,42.5379,43500.0
2008-01-08 14:40:00,62.2,62.29,62.14,62.18,75800.0,42.5379,42.5994,42.4968,42.5242,75800.0
2008-01-08 14:50:00,62.19,62.25,62.0,62.01,92600.0,42.531,42.5721,42.4011,42.4079,92600.0
2008-01-08 15:00:00,61.98,62.02,61.61,61.91,199200.0,42.3874,42.4148,42.1344,42.3395,199200.0
2008-01-08 15:10:00,61.9,61.98,61.69,61.69,138100.0,42.3327,42.3874,42.1891,42.1891,138100.0
2008-01-08 15:20:00,61.69,61.69,61.16,61.35,93400.0,42.1891,42.1891,41.8266,41.9566,93400.0
2008-01-08 15:30:00,61.35,61.58,61.31,61.39,67500.0,41.9566,42.1139,41.9292,41.9839,67500.0
2008-01-08 15:40:00,61.39,61.43,60.97,60.98,167400.0,41.9839,42.0113,41.6967,41.7035,167400.0
2008-01-08 15:50:00,60.95,61.04,60.66,60.85,258800.0,41.683,41.7446,41.4847,41.6146,258800.0
2008-01-09 09:30:00,60.42,60.5,59.96,60.17,152700.0,41.3205,41.3753,41.006,41.1496,152700.0
2008-01-09 09:40:00,60.17,60.5,60.13,60.23,122200.0,41.1496,41.3753,41.1222,41.1906,122200.0
2008-01-09 09:50:00,60.25,60.25,59.72,59.72,90300.0,41.2043,41.2043,40.8418,40.8418,90300.0
2008-01-09 10:00:00,59.74,59.81,59.58,59.81,99200.0,40.8555,40.9034,40.7461,40.9034,99200.0
2008-01-09 10:10:00,59.8,59.83,59.27,59.32,148800.0,40.8965,40.917,40.5341,40.5683,148800.0
2008-01-09 10:20:00,59.34,59.52,59.22,59.52,82300.0,40.5819,40.705,40.4999,40.705,82300.0
2008-01-09 10:30:00,59.5,59.54,59.35,59.5,92500.0,40.6914,40.7187,40.5888,40.6914,92500.0
2008-01-09 10:40:00,59.5,59.82,59.48,59.68,44700.0,40.6914,40.9102,40.6777,40.8145,44700.0
2008-01-09 10:50:00,59.68,59.91,59.58,59.79,55100.0,40.8145,40.9718,40.7461,40.8897,55100.0
2008-01-09 11:00:00,59.8,59.96,59.71,59.92,87900.0,40.8965,41.006,40.835,40.9786,87900.0
2008-01-09 11:10:00,59.92,59.96,59.75,59.81,57200.0,40.9786,41.006,40.8623,40.9034,57200.0
2008-01-09 11:20:00,59.76,59.83,59.47,59.48,37300.0,40.8692,40.917,40.6708,40.6777,37300.0
2008-01-09 11:30:00,59.48,59.5,59.2,59.2,38200.0,40.6777,40.6914,40.4862,40.4862,38200.0
2008-01-09 11:40:00,59.2,59.23,59.04,59.16,42600.0,40.4862,40.5067,40.3768,40.4588,42600.0
2008-01-09 11:50:00,59.16,59.23,59.03,59.21,42900.0,40.4588,40.5067,40.3699,40.493,42900.0
2008-01-09 12:00:00,59.2,59.69,59.2,59.67,62100.0,40.4862,40.8213,40.4862,40.8076,62100.0
2008-01-09 12:10:00,59.68,59.83,59.62,59.83,56000.0,40.8145,40.917,40.7734,40.917,56000.0
2008-01-09 12:20:00,59.84,59.91,59.66,59.81,34100.0,40.9239,40.9718,40.8008,40.9034,34100.0
2008-01-09 12:30:00,59.79,60.0,59.79,59.9,29700.0,40.8897,41.0333,40.8897,40.9649,29700.0
2008-01-09 12:40:00,59.9,59.94,59.78,59.84,24000.0,40.9649,40.9923,40.8829,40.9239,24000.0
2008-01-09 12:50:00,59.85,59.98,59.83,59.97,25400.0,40.9307,41.0196,40.917,41.0128,25400.0
2008-01-09 13:00:00,59.97,60.09,59.88,60.01,30700.0,41.0128,41.0949,40.9512,41.0401,30700.0
2008-01-09 13:10:00,59.99,60.08,59.85,59.88,29800.0,41.0265,41.088,40.9307,40.9512,29800.0
2008-01-09 13:20:00,59.88,59.94,59.79,59.9,37800.0,40.9512,40.9923,40.8897,40.9649,37800.0
2008-01-09 13:30:00,59.9,59.93,59.73,59.8,60500.0,40.9649,40.9854,40.8487,40.8965,60500.0
2008-01-09 13:40:00,59.8,59.8,59.62,59.7,56000.0,40.8965,40.8965,40.7734,40.8281,56000.0
2008-01-09 13:50:00,59.71,59.82,59.64,59.82,36100.0,40.835,40.9102,40.7871,40.9102,36100.0
2008-01-09 14:00:00,59.8,59.9,59.67,59.79,80200.0,40.8965,40.9649,40.8076,40.8897,80200.0
2008-01-09 14:10:00,59.77,59.82,59.6,59.67,56700.0,40.876,40.9102,40.7598,40.8076,56700.0
2008-01-09 14:20:00,59.65,59.71,59.6,59.71,30500.0,40.7939,40.835,40.7598,40.835,30500.0
2008-01-09 14:30:00,59.71,59.85,59.69,59.82,91100.0,40.835,40.9307,40.8213,40.9102,91100.0
2008-01-09 14:40:00,59.82,60.06,59.72,59.97,97600.0,40.9102,41.0743,40.8418,41.0128,97600.0
2008-01-09 14:50:00,60.0,60.3,60.0,60.22,84100.0,41.0333,41.2385,41.0333,41.1838,84100.0
2008-01-09 15:00:00,60.22,60.65,60.22,60.53,72100.0,41.1838,41.4778,41.1838,41.3958,72100.0
2008-01-09 15:10:00,60.59,60.6,60.39,60.52,130600.0,41.4368,41.4436,41.3,41.3889,130600.0
2008-01-09 15:20:00,60.52,60.54,60.32,60.41,99700.0,41.3889,41.4026,41.2522,41.3137,99700.0
2008-01-09 15:30:00,60.42,60.51,60.19,60.44,118400.0,41.3205,41.3821,41.1632,41.3342,118400.0
2008-01-09 15:40:00,60.44,60.53,60.36,60.43,164300.0,41.3342,41.3958,41.2795,41.3274,164300.0
2008-01-09 15:50:00,60.43,60.65,60.4,60.58,134700.0,41.3274,41.4778,41.3069,41.43,134700.0
2008-01-10 09:30:00,60.11,60.22,59.98,60.14,48300.0,41.1085,41.1838,41.0196,41.1291,48300.0
2008-01-10 09:40:00,60.16,60.53,60.11,60.41,54900.0,41.1427,41.3958,41.1085,41.3137,54900.0
2008-01-10 09:50:00,60.39,60.57,60.26,60.43,40000.0,41.3,41.4231,41.2111,41.3274,40000.0
2008-01-10 10:00:00,60.48,60.56,60.25,60.29,55300.0,41.3616,41.4163,41.2043,41.2316,55300.0
2008-01-10 10:10:00,60.3,60.66,60.3,60.56,62300.0,41.2385,41.4847,41.2385,41.4163,62300.0
2008-01-10 10:20:00,60.59,60.71,60.34,60.58,50500.0,41.4368,41.5189,41.2658,41.43,50500.0
2008-01-10 10:30:00,60.56,60.84,60.47,60.74,45400.0,41.4163,41.6078,41.3547,41.5394,45400.0
2008-01-10 10:40:00,60.75,60.95,60.71,60.71,34100.0,41.5462,41.683,41.5189,41.5189,34100.0
2008-01-10 10:50:00,60.65,60.8,60.44,60.8,39600.0,41.4778,41.5804,41.3342,41.5804,39600.0
2008-01-10 11:00:00,60.79,60.82,60.48,60.8,74000.0,41.5736,41.5941,41.3616,41.5804,74000.0
2008-01-10 11:10:00,60.81,60.87,60.45,60.7,67100.0,41.5873,41.6283,41.3411,41.512,67100.0
2008-01-10 11:20:00,60.76,60.88,60.73,60.77,26600.0,41.5531,41.6351,41.5325,41.5599,26600.0
2008-01-10 11:30:00,60.8,60.85,60.55,60.55,41200.0,41.5804,41.6146,41.4094,41.4094,41200.0
2008-01-10 11:40:00,60.55,60.55,60.31,60.39,41800.0,41.4094,41.4094,41.2453,41.3,41800.0
2008-01-10 11:50:00,60.39,60.47,60.31,60.45,47100.0,41.3,41.3547,41.2453,41.3411,47100.0
2008-01-10 12:00:00,60.47,60.47,60.28,60.29,43800.0,41.3547,41.3547,41.2248,41.2316,43800.0
2008-01-10 12:10:00,60.29,60.87,60.18,60.71,99900.0,41.2316,41.6283,41.1564,41.5189,99900.0
2008-01-10 12:20:00,60.6,61.29,60.6,60.95,27800.0,41.4436,41.9155,41.4436,41.683,27800.0
2008-01-10 12:30:00,60.92,61.09,60.73,60.73,32700.0,41.6625,41.7787,41.5325,41.5325,32700.0
2008-01-10 12:40:00,60.75,60.82,60.36,60.48,60100.0,41.5462,41.5941,41.2795,41.3616,60100.0
2008-01-10 12:50:00,60.47,60.89,60.39,60.88,85200.0,41.3547,41.642,41.3,41.6351,85200.0
2008-01-10 13:00:00,60.83,60.84,60.45,60.49,68600.0,41.6009,41.6078,41.3411,41.3684,68600.0
2008-01-10 13:10:00,60.5,60.5,60.19,60.38,64900.0,41.3753,41.3753,41.1632,41.2932,64900.0
2008-01-10 13:20:00,60.4,60.61,60.39,60.45,53500.0,41.3069,41.4505,41.3,41.3411,53500.0
2008-01-10 13:30:00,60.42,60.58,60.01,60.13,55900.0,41.3205,41.43,41.0401,41.1222,55900.0
2008-01-10 13:40:00,60.13,60.32,60.09,60.24,34300.0,41.1222,41.2522,41.0949,41.1974,34300.0
2008-01-10 13:50:00,60.29,60.29,59.89,60.08,48800.0,41.2316,41.2316,40.9581,41.088,48800.0
2008-01-10 14:00:00,60.06,60.33,60.06,60.3,45300.0,41.0743,41.259,41.0743,41.2385,45300.0
2008-01-10 14:10:00,60.31,60.55,60.08,60.51,69700.0,41.2453,41.4094,41.088,41.3821,69700.0
2008-01-10 14:20:00,60.53,60.57,60.42,60.46,28000.0,41.3958,41.4231,41.3205,41.3479,28000.0
2008-01-10 14:30:00,60.46,60.73,60.42,60.62,41200.0,41.3479,41.5325,41.3205,41.4573,41200.0
2008-01-10 14:40:00,60.68,60.72,60.5,60.61,30200.0,41.4984,41.5257,41.3753,41.4505,30200.0
2008-01-10 14:50:00,60.67,60.88,60.63,60.87,28700.0,41.4915,41.6351,41.4642,41.6283,28700.0
2008-01-10 15:00:00,60.88,61.31,60.88,61.26,46600.0,41.6351,41.9292,41.6351,41.895,46600.0
2008-01-10 15:10:00,61.31,61.48,61.28,61.34,86600.0,41.9292,42.0455,41.9087,41.9497,86600.0
2008-01-10 15:20:00,61.35,61.47,61.32,61.36,46400.0,41.9566,42.0386,41.936,41.9634,46400.0
2008-01-10 15:30:00,61.35,61.45,61.25,61.32,55500.0,41.9566,42.0249,41.8882,41.936,55500.0
2008-01-10 15:40:00,61.32,61.39,61.06,61.18,60100.0,41.936,41.9839,41.7582,41.8403,60100.0
2008-01-10 15:50:00,61.19,61.3,60.92,61.04,235200.0,41.8471,41.9224,41.6625,41.7446,235200.0
2008-01-11 09:30:00,60.69,60.69,60.32,60.45,31500.0,41.5052,41.5052,41.2522,41.3411,31500.0
2008-01-11 09:40:00,60.44,60.47,60.02,60.24,46900.0,41.3342,41.3547,41.047,41.1974,46900.0
2008-01-11 09:50:00,60.26,60.4,59.57,59.6,76200.0,41.2111,41.3069,40.7392,40.7598,76200.0
2008-01-11 10:00:00,59.56,59.84,59.47,59.47,59600.0,40.7324,40.9239,40.6708,40.6708,59600.0
2008-01-11 10:10:00,59.45,59.63,59.23,59.23,47200.0,40.6572,40.7803,40.5067,40.5067,47200.0
2008-01-11 10:20:00,59.23,59.42,58.9,58.96,65500.0,40.5067,40.6367,40.281,40.3221,65500.0
2008-01-11 10:30:00,58.96,59.17,58.67,59.1,74700.0,40.3221,40.4657,40.1237,40.4178,74700.0
2008-01-11 10:40:00,59.09,59.47,59.07,59.46,25800.0,40.411,40.6708,40.3973,40.664,25800.0
2008-01-11 10:50:00,59.44,59.52,59.28,59.32,35200.0,40.6503,40.705,40.5409,40.5683,35200.0
2008-01-11 11:00:00,59.29,59.37,59.02,59.12,25000.0,40.5477,40.6025,40.3631,40.4315,25000.0
2008-01-11 11:10:00,59.12,59.35,59.11,59.22,57200.0,40.4315,40.5888,40.4246,40.4999,57200.0
2008-01-11 11:20:00,59.22,59.28,59.13,59.27,36200.0,40.4999,40.5409,40.4383,40.5341,36200.0
2008-01-11 11:30:00,59.3,59.48,59.3,59.42,32600.0,40.5546,40.6777,40.5546,40.6367,32600.0
2008-01-11 11:40:00,59.41,59.64,59.35,59.59,23100.0,40.6298,40.7871,40.5888,40.7529,23100.0
2008-01-11 11:50:00,59.6,59.62,59.41,59.48,13600.0,40.7598,40.7734,40.6298,40.6777,13600.0
2008-01-11 12:00:00,59.49,59.73,59.43,59.65,30500.0,40.6845,40.8487,40.6435,40.7939,30500.0
2008-01-11 12:10:00,59.62,59.65,59.41,59.46,16000.0,40.7734,40.7939,40.6298,40.664,16000.0
2008-01-11 12:20:00,59.4,59.55,59.39,59.52,28100.0,40.623,40.7256,40.6161,40.705,28100.0
2008-01-11 12:30:00,59.51,59.57,59.49,59.57,15900.0,40.6982,40.7392,40.6845,40.7392,15900.0
2008-01-11 12:40:00,59.54,59.74,59.54,59.73,32200.0,40.7187,40.8555,40.7187,40.8487,32200.0
2008-01-11 12:50:00,59.73,59.97,59.67,59.97,27600.0,40.8487,41.0128,40.8076,41.0128,27600.0
2008-01-11 13:00:00,59.98,59.98,59.56,59.56,16100.0,41.0196,41.0196,40.7324,40.7324,16100.0
2008-01-11 13:10:00,59.54,59.61,59.46,59.55,45500.0,40.7187,40.7666,40.664,40.7256,45500.0
2008-01-11 13:20:00,59.55,59.59,59.26,59.59,35800.0,40.7256,40.7529,40.5272,40.7529,35800.0
2008-01-11 13:30:00,59.57,59.61,59.2,59.21,23900.0,40.7392,40.7666,40.4862,40.493,23900.0
2008-01-11 13:40:00,59.2,59.38,59.06,59.09,51300.0,40.4862,40.6093,40.3905,40.411,51300.0
2008-01-11 13:50:00,59.09,59.4,59.09,59.24,24100.0,40.411,40.623,40.411,40.5136,24100.0
2008-01-11 14:00:00,59.24,59.35,59.13,59.34,27400.0,40.5136,40.5888,40.4383,40.5819,27400.0
2008-01-11 14:10:00,59.34,59.55,59.23,59.49,24300.0,40.5819,40.7256,40.5067,40.6845,24300.0
2008-01-11 14:20:00,59.48,59.52,59.42,59.52,23900.0,40.6777,40.705,40.6367,40.705,23900.0
2008-01-11 14:30:00,59.51,59.54,59.34,59.46,26300.0,40.6982,40.7187,40.5819,40.664,26300.0
2008-01-11 14:40:00,59.46,59.54,59.28,59.28,18300.0,40.664,40.7187,40.5409,40.5409,18300.0
2008-01-11 14:50:00,59.25,59.44,59.24,59.39,20600.0,40.5204,40.6503,40.5136,40.6161,20600.0
2008-01-11 15:00:00,59.39,59.42,59.23,59.28,27800.0,40.6161,40.6367,40.5067,40.5409,27800.0
2008-01-11 15:10:00,59.26,59.26,59.02,59.12,36000.0,40.5272,40.5272,40.3631,40.4315,36000.0
2008-01-11 15:20:00,59.09,59.35,58.98,59.35,48900.0,40.411,40.5888,40.3357,40.5888,48900.0
2008-01-11 15:30:00,59.28,59.43,59.21,59.43,43000.0,40.5409,40.6435,40.493,40.6435,43000.0
2008-01-11 15:40:00,59.42,59.42,59.22,59.28,34000.0,40.6367,40.6367,40.4999,40.5409,34000.0
2008-01-11 15:50:00,59.28,59.37,59.17,59.28,63600.0,40.5409,40.6025,40.4657,40.5409,63600.0
2008-01-14 09:30:00,59.77,60.39,59.72,60.39,30400.0,40.876,41.3,40.8418,41.3,30400.0
2008-01-14 09:40:00,60.4,60.45,59.99,60.27,74000.0,41.3069,41.3411,41.0265,41.218,74000.0
2008-01-14 09:50:00,60.29,61.03,60.28,60.91,80700.0,41.2316,41.7377,41.2248,41.6556,80700.0
2008-01-14 10:00:00,60.91,61.08,60.73,60.76,138100.0,41.6556,41.7719,41.5325,41.5531,138100.0
2008-01-14 10:10:00,60.76,60.93,60.7,60.83,84800.0,41.5531,41.6693,41.512,41.6009,84800.0
2008-01-14 10:20:00,60.83,60.83,60.44,60.48,45400.0,41.6009,41.6009,41.3342,41.3616,45400.0
2008-01-14 10:30:00,60.49,60.71,60.49,60.61,21800.0,41.3684,41.5189,41.3684,41.4505,21800.0
2008-01-14 10:40:00,60.64,60.71,60.45,60.7,19700.0,41.471,41.5189,41.3411,41.512,19700.0
2008-01-14 10:50:00,60.75,61.16,60.75,61.15,27700.0,41.5462,41.8266,41.5462,41.8198,27700.0
2008-01-14 11:00:00,61.15,61.32,61.15,61.31,41200.0,41.8198,41.936,41.8198,41.9292,41200.0
2008-01-14 11:10:00,61.32,61.36,61.01,61.01,42100.0,41.936,41.9634,41.724,41.724,42100.0
2008-01-14 11:20:00,61.03,61.11,60.82,60.82,35400.0,41.7377,41.7924,41.5941,41.5941,35400.0
2008-01-14 11:30:00,60.82,60.87,60.54,60.63,25800.0,41.5941,41.6283,41.4026,41.4642,25800.0
2008-01-14 11:40:00,60.59,60.64,60.5,60.56,37300.0,41.4368,41.471,41.3753,41.4163,37300.0
2008-01-14 11:50:00,60.52,60.66,60.5,60.53,43700.0,41.3889,41.4847,41.3753,41.3958,43700.0
2008-01-14 12:00:00,60.54,60.58,60.46,60.47,38400.0,41.4026,41.43,41.3479,41.3547,38400.0
2008-01-14 12:10:00,60.46,60.47,60.26,60.37,36400.0,41.3479,41.3547,41.2111,41.2863,36400.0
2008-01-14 12:20:00,60.34,60.6,60.3,60.52,20900.0,41.2658,41.4436,41.2385,41.3889,20900.0
2008-01-14 12:30:00,60.51,60.65,60.45,60.63,18500.0,41.3821,41.4778,41.3411,41.4642,18500.0
2008-01-14 12:40:00,60.67,60.72,60.53,60.62,16100.0,41.4915,41.5257,41.3958,41.4573,16100.0
2008-01-14 12:50:00,60.62,60.72,60.57,60.62,37900.0,41.4573,41.5257,41.4231,41.4573,37900.0
2008-01-14 13:00:00,60.64,60.67,60.52,60.56,49300.0,41.471,41.4915,41.3889,41.4163,49300.0
2008-01-14 13:10:00,60.54,60.58,60.45,60.51,21100.0,41.4026,41.43,41.3411,41.3821,21100.0
2008-01-14 13:20:00,60.5,60.7,60.5,60.64,20000.0,41.3753,41.512,41.3753,41.471,20000.0
2008-01-14 13:30:00,60.63,60.96,60.63,60.96,17600.0,41.4642,41.6898,41.4642,41.6898,17600.0
2008-01-14 13:40:00,60.93,61.02,60.81,60.94,23500.0,41.6693,41.7309,41.5873,41.6762,23500.0
2008-01-14 13:50:00,60.93,61.23,60.85,61.23,23700.0,41.6693,41.8745,41.6146,41.8745,23700.0
2008-01-14 14:00:00,61.21,61.28,61.03,61.03,21000.0,41.8608,41.9087,41.7377,41.7377,21000.0
2008-01-14 14:10:00,61.03,61.17,60.9,60.95,26800.0,41.7377,41.8335,41.6488,41.683,26800.0
2008-01-14 14:20:00,60.96,61.07,60.93,61.01,29600.0,41.6898,41.7651,41.6693,41.724,29600.0
2008-01-14 14:30:00,61.01,61.28,61.01,61.21,27300.0,41.724,41.9087,41.724,41.8608,27300.0
2008-01-14 14:40:00,61.22,61.37,61.22,61.37,26300.0,41.8677,41.9702,41.8677,41.9702,26300.0
2008-01-14 14:50:00,61.4,61.49,61.25,61.44,38500.0,41.9908,42.0523,41.8882,42.0181,38500.0
2008-01-14 15:00:00,61.47,61.51,61.34,61.4,32400.0,42.0386,42.066,41.9497,41.9908,32400.0
2008-01-14 15:10:00,61.41,61.44,61.27,61.32,33100.0,41.9976,42.0181,41.9018,41.936,33100.0
2008-01-14 15:20:00,61.32,61.34,61.22,61.29,46500.0,41.936,41.9497,41.8677,41.9155,46500.0
2008-01-14 15:30:00,61.33,61.44,61.28,61.34,38200.0,41.9429,42.0181,41.9087,41.9497,38200.0
2008-01-14 15:40:00,61.32,61.51,61.31,61.41,50700.0,41.936,42.066,41.9292,41.9976,50700.0
2008-01-14 15:50:00,61.41,61.41,61.24,61.3,115300.0,41.9976,41.9976,41.8813,41.9224,115300.0
2008-01-15 09:30:00,60.55,60.55,59.9,60.05,61200.0,41.4094,41.4094,40.9649,41.0675,61200.0
2008-01-15 09:40:00,60.01,60.08,59.9,59.97,50300.0,41.0401,41.088,40.9649,41.0128,50300.0
2008-01-15 09:50:00,59.96,60.17,59.9,60.0,56300.0,41.006,41.1496,40.9649,41.0333,56300.0
2008-01-15 10:00:00,60.01,60.1,59.56,59.59,58300.0,41.0401,41.1017,40.7324,40.7529,58300.0
2008-01-15 10:10:00,59.6,59.75,59.56,59.58,35700.0,40.7598,40.8623,40.7324,40.7461,35700.0
2008-01-15 10:20:00,59.6,59.66,59.19,59.33,79700.0,40.7598,40.8008,40.4794,40.5751,79700.0
2008-01-15 10:30:00,59.32,59.4,58.74,58.76,112600.0,40.5683,40.623,40.1716,40.1853,112600.0
2008-01-15 10:40:00,58.76,58.92,58.51,58.72,64100.0,40.1853,40.2947,40.0143,40.1579,64100.0
2008-01-15 10:50:00,58.74,58.9,58.57,58.89,31800.0,40.1716,40.281,40.0553,40.2742,31800.0
2008-01-15 11:00:00,58.89,59.1,58.74,58.76,40300.0,40.2742,40.4178,40.1716,40.1853,40300.0
2008-01-15 11:10:00,58.77,59.06,58.7,58.84,31100.0,40.1921,40.3905,40.1443,40.24,31100.0
2008-01-15 11:20:00,58.86,58.86,58.62,58.63,19000.0,40.2537,40.2537,40.0895,40.0964,19000.0
2008-01-15 11:30:00,58.67,58.71,58.56,58.69,16400.0,40.1237,40.1511,40.0485,40.1374,16400.0
2008-01-15 11:40:00,58.7,58.71,58.5,58.59,39700.0,40.1443,40.1511,40.0075,40.069,39700.0
2008-01-15 11:50:00,58.59,58.59,58.37,58.42,33700.0,40.069,40.069,39.9186,39.9528,33700.0
2008-01-15 12:00:00,58.44,58.6,58.32,58.58,19700.0,39.9664,40.0759,39.8844,40.0622,19700.0
2008-01-15 12:10:00,58.58,58.61,58.48,58.52,24800.0,40.0622,40.0827,39.9938,40.0212,24800.0
2008-01-15 12:20:00,58.53,58.55,58.41,58.49,26900.0,40.028,40.0417,39.9459,40.0006,26900.0
2008-01-15 12:30:00,58.49,58.54,58.24,58.26,34100.0,40.0006,40.0348,39.8297,39.8433,34100.0
2008-01-15 12:40:00,58.29,58.58,58.25,58.58,27800.0,39.8639,40.0622,39.8365,40.0622,27800.0
2008-01-15 12:50:00,58.62,58.62,58.45,58.49,14000.0,40.0895,40.0895,39.9733,40.0006,14000.0
2008-01-15 13:00:00,58.5,58.83,58.45,58.83,27600.0,40.0075,40.2332,39.9733,40.2332,27600.0
2008-01-15 13:10:00,58.83,58.94,58.77,58.84,20200.0,40.2332,40.3084,40.1921,40.24,20200.0
2008-01-15 13:20:00,58.86,58.86,58.57,58.73,17100.0,40.2537,40.2537,40.0553,40.1648,17100.0
2008-01-15 13:30:00,58.74,58.79,58.69,58.79,14400.0,40.1716,40.2058,40.1374,40.2058,14400.0
2008-01-15 13:40:00,58.79,58.79,58.67,58.75,13600.0,40.2058,40.2058,40.1237,40.1784,13600.0
2008-01-15 13:50:00,58.77,58.82,58.63,58.73,20900.0,40.1921,40.2263,40.0964,40.1648,20900.0
2008-01-15 14:00:00,58.76,58.94,58.66,58.79,40300.0,40.1853,40.3084,40.1169,40.2058,40300.0
2008-01-15 14:10:00,58.82,59.08,58.77,59.0,35500.0,40.2263,40.4041,40.1921,40.3494,35500.0
2008-01-15 14:20:00,59.0,59.04,58.8,59.01,38000.0,40.3494,40.3768,40.2126,40.3563,38000.0
2008-01-15 14:30:00,59.01,59.01,58.78,58.83,28000.0,40.3563,40.3563,40.199,40.2332,28000.0
2008-01-15 14:40:00,58.86,59.01,58.79,58.79,18900.0,40.2537,40.3563,40.2058,40.2058,18900.0
2008-01-15 14:50:00,58.8,58.91,58.53,58.64,31500.0,40.2126,40.2879,40.028,40.1032,31500.0
2008-01-15 15:00:00,58.66,58.69,58.5,58.58,29000.0,40.1169,40.1374,40.0075,40.0622,29000.0
2008-01-15 15:10:00,58.58,58.63,58.41,58.52,23600.0,40.0622,40.0964,39.9459,40.0212,23600.0
2008-01-15 15:20:00,58.56,59.0,58.52,58.94,28300.0,40.0485,40.3494,40.0212,40.3084,28300.0
2008-01-15 15:30:00,58.97,59.0,58.81,58.84,59400.0,40.3289,40.3494,40.2195,40.24,59400.0
2008-01-15 15:40:00,58.84,58.86,58.65,58.71,38000.0,40.24,40.2537,40.1101,40.1511,38000.0
2008-01-15 15:50:00,58.71,58.72,57.98,58.03,315400.0,40.1511,40.1579,39.6519,39.686,315400.0
2008-01-16 09:30:00,57.69,57.69,56.94,57.32,57100.0,39.4535,39.4535,38.9406,39.2005,57100.0
2008-01-16 09:40:00,57.35,58.22,57.35,58.2,62500.0,39.221,39.816,39.221,39.8023,62500.0
2008-01-16 09:50:00,58.19,58.2,57.7,57.7,44800.0,39.7955,39.8023,39.4604,39.4604,44800.0
2008-01-16 10:00:00,57.7,57.75,57.46,57.57,38300.0,39.4604,39.4946,39.2962,39.3715,38300.0
2008-01-16 10:10:00,57.53,57.58,57.03,57.17,40900.0,39.3441,39.3783,39.0022,39.0979,40900.0
2008-01-16 10:20:00,57.14,57.3,56.83,56.94,40700.0,39.0774,39.1868,38.8654,38.9406,40700.0
2008-01-16 10:30:00,56.96,57.07,56.7,56.7,60000.0,38.9543,39.0295,38.7765,38.7765,60000.0
2008-01-16 10:40:00,56.7,56.74,56.22,56.34,57500.0,38.7765,38.8038,38.4482,38.5303,57500.0
2008-01-16 10:50:00,56.38,56.49,56.13,56.46,55900.0,38.5576,38.6329,38.3867,38.6123,55900.0
2008-01-16 11:00:00,56.45,57.04,56.45,57.03,44700.0,38.6055,39.009,38.6055,39.0022,44700.0
2008-01-16 11:10:00,57.05,57.07,56.93,57.07,24600.0,39.0158,39.0295,38.9338,39.0295,24600.0
2008-01-16 11:20:00,57.1,57.38,57.07,57.33,50500.0,39.05,39.2415,39.0295,39.2073,50500.0
2008-01-16 11:30:00,57.3,57.32,56.94,56.94,35100.0,39.1868,39.2005,38.9406,38.9406,35100.0
2008-01-16 11:40:00,56.91,56.98,56.79,56.87,31700.0,38.9201,38.968,38.838,38.8927,31700.0
2008-01-16 11:50:00,56.9,57.35,56.9,57.23,62700.0,38.9133,39.221,38.9133,39.1389,62700.0
2008-01-16 12:00:00,57.27,57.4,57.2,57.35,44600.0,39.1663,39.2552,39.1184,39.221,44600.0
2008-01-16 12:10:00,57.38,57.49,57.31,57.31,59700.0,39.2415,39.3167,39.1936,39.1936,59700.0
2008-01-16 12:20:00,57.3,57.43,57.14,57.3,27100.0,39.1868,39.2757,39.0774,39.1868,27100.0
2008-01-16 12:30:00,57.31,57.52,57.3,57.5,32700.0,39.1936,39.3373,39.1868,39.3236,32700.0
2008-01-16 12:40:00,57.5,57.61,57.44,57.57,55100.0,39.3236,39.3988,39.2826,39.3715,55100.0
2008-01-16 12:50:00,57.58,57.71,57.54,57.63,50100.0,39.3783,39.4672,39.3509,39.4125,50100.0
2008-01-16 13:00:00,57.63,57.82,57.57,57.74,51800.0,39.4125,39.5424,39.3715,39.4877,51800.0
2008-01-16 13:10:00,57.76,57.9,57.76,57.9,63400.0,39.5014,39.5971,39.5014,39.5971,63400.0
2008-01-16 13:20:00,57.9,58.16,57.82,58.05,89400.0,39.5971,39.775,39.5424,39.6997,89400.0
2008-01-16 13:30:00,58.06,58.42,57.9,58.34,186300.0,39.7066,39.9528,39.5971,39.8981,186300.0
2008-01-16 13:40:00,58.26,58.29,57.98,58.04,24400.0,39.8433,39.8639,39.6519,39.6929,24400.0
2008-01-16 13:50:00,58.03,58.14,57.99,58.05,31800.0,39.686,39.7613,39.6587,39.6997,31800.0
2008-01-16 14:00:00,58.03,58.31,57.9,58.3,51000.0,39.686,39.8775,39.5971,39.8707,51000.0
2008-01-16 14:10:00,58.32,58.43,58.26,58.31,17900.0,39.8844,39.9596,39.8433,39.8775,17900.0
2008-01-16 14:20:00,58.26,58.6,58.11,58.6,58000.0,39.8433,40.0759,39.7408,40.0759,58000.0
2008-01-16 14:30:00,58.6,58.88,58.58,58.81,41600.0,40.0759,40.2674,40.0622,40.2195,41600.0
2008-01-16 14:40:00,58.84,59.01,58.75,58.78,35600.0,40.24,40.3563,40.1784,40.199,35600.0
2008-01-16 14:50:00,58.78,58.8,58.39,58.42,63400.0,40.199,40.2126,39.9322,39.9528,63400.0
2008-01-16 15:00:00,58.44,58.64,58.41,58.63,29200.0,39.9664,40.1032,39.9459,40.0964,29200.0
2008-01-16 15:10:00,58.64,58.88,58.58,58.85,41400.0,40.1032,40.2674,40.0622,40.2468,41400.0
2008-01-16 15:20:00,58.84,58.89,58.54,58.68,34400.0,40.24,40.2742,40.0348,40.1306,34400.0
2008-01-16 15:30:00,58.68,58.81,58.28,58.32,53800.0,40.1306,40.2195,39.857,39.8844,53800.0
2008-01-16 15:40:00,58.3,58.38,58.09,58.21,66500.0,39.8707,39.9254,39.7271,39.8091,66500.0
2008-01-16 15:50:00,58.18,58.29,57.81,57.96,156600.0,39.7886,39.8639,39.5356,39.6382,156600.0
2008-01-17 09:30:00,58.07,58.81,58.07,58.37,30000.0,39.7134,40.2195,39.7134,39.9186,30000.0
2008-01-17 09:40:00,58.37,58.91,58.35,58.88,19600.0,39.9186,40.2879,39.9049,40.2674,19600.0
2008-01-17 09:50:00,58.88,59.1,58.81,58.99,28300.0,40.2674,40.4178,40.2195,40.3426,28300.0
2008-01-17 10:00:00,58.96,58.97,58.21,58.55,44200.0,40.3221,40.3289,39.8091,40.0417,44200.0
2008-01-17 10:10:00,58.5,58.56,57.73,57.73,30800.0,40.0075,40.0485,39.4809,39.4809,30800.0
2008-01-17 10:20:00,57.73,58.01,57.58,57.92,23500.0,39.4809,39.6724,39.3783,39.6108,23500.0
2008-01-17 10:30:00,57.9,57.9,57.25,57.29,51000.0,39.5971,39.5971,39.1526,39.18,51000.0
2008-01-17 10:40:00,57.29,57.63,57.21,57.6,69800.0,39.18,39.4125,39.1253,39.392,69800.0
2008-01-17 10:50:00,57.56,57.72,57.26,57.57,20500.0,39.3646,39.474,39.1595,39.3715,20500.0
2008-01-17 11:00:00,57.57,57.71,57.44,57.62,30500.0,39.3715,39.4672,39.2826,39.4057,30500.0
2008-01-17 11:10:00,57.65,57.81,57.52,57.56,14000.0,39.4262,39.5356,39.3373,39.3646,14000.0
2008-01-17 11:20:00,57.57,57.59,57.1,57.15,26500.0,39.3715,39.3851,39.05,39.0842,26500.0
2008-01-17 11:30:00,57.1,57.25,56.91,56.91,25100.0,39.05,39.1526,38.9201,38.9201,25100.0
2008-01-17 11:40:00,56.91,56.96,56.72,56.96,32900.0,38.9201,38.9543,38.7902,38.9543,32900.0
2008-01-17 11:50:00,56.99,56.99,56.58,56.61,44400.0,38.9748,38.9748,38.6944,38.7149,44400.0
2008-01-17 12:00:00,56.61,56.68,56.24,56.37,36100.0,38.7149,38.7628,38.4619,38.5508,36100.0
2008-01-17 12:10:00,56.37,56.42,56.25,56.3,45100.0,38.5508,38.585,38.4687,38.5029,45100.0
2008-01-17 12:20:00,56.3,56.37,56.18,56.21,42600.0,38.5029,38.5508,38.4209,38.4414,42600.0
2008-01-17 12:30:00,56.21,56.54,56.06,56.44,100600.0,38.4414,38.6671,38.3388,38.5987,100600.0
2008-01-17 12:40:00,56.45,56.68,56.34,56.68,109400.0,38.6055,38.7628,38.5303,38.7628,109400.0
2008-01-17 12:50:00,56.68,56.79,56.37,56.69,73300.0,38.7628,38.838,38.5508,38.7696,73300.0
2008-01-17 13:00:00,56.67,56.8,56.59,56.78,51800.0,38.756,38.8449,38.7012,38.8312,51800.0
2008-01-17 13:10:00,56.74,57.05,56.66,56.95,20900.0,38.8038,39.0158,38.7491,38.9474,20900.0
2008-01-17 13:20:00,56.89,56.97,56.66,56.75,21400.0,38.9064,38.9611,38.7491,38.8107,21400.0
2008-01-17 13:30:00,56.74,56.94,56.72,56.93,21500.0,38.8038,38.9406,38.7902,38.9338,21500.0
2008-01-17 13:40:00,56.92,57.1,56.75,56.86,39100.0,38.9269,39.05,38.8107,38.8859,39100.0
2008-01-17 13:50:00,56.85,56.92,56.74,56.87,33400.0,38.8791,38.9269,38.8038,38.8927,33400.0
2008-01-17 14:00:00,56.88,57.6,56.75,56.8,30000.0,38.8996,39.392,38.8107,38.8449,30000.0
2008-01-17 14:10:00,56.78,56.84,56.65,56.77,54500.0,38.8312,38.8722,38.7423,38.8243,54500.0
2008-01-17 14:20:00,56.79,56.87,56.63,56.63,57200.0,38.838,38.8927,38.7286,38.7286,57200.0
2008-01-17 14:30:00,56.65,56.78,56.45,56.45,47100.0,38.7423,38.8312,38.6055,38.6055,47100.0
2008-01-17 14:40:00,56.45,56.65,56.32,56.62,48000.0,38.6055,38.7423,38.5166,38.7218,48000.0
2008-01-17 14:50:00,56.58,56.75,56.51,56.61,61600.0,38.6944,38.8107,38.6465,38.7149,61600.0
2008-01-17 15:00:00,56.6,56.73,56.37,56.57,63900.0,38.7081,38.797,38.5508,38.6876,63900.0
2008-01-17 15:10:00,56.6,56.63,56.31,56.41,58000.0,38.7081,38.7286,38.5098,38.5781,58000.0
2008-01-17 15:20:00,56.42,56.42,55.87,55.88,60100.0,38.585,38.585,38.2088,38.2157,60100.0
2008-01-17 15:30:00,55.9,55.91,55.67,55.71,80000.0,38.2294,38.2362,38.0721,38.0994,80000.0
2008-01-17 15:40:00,55.72,55.85,55.43,55.57,91300.0,38.1063,38.1952,37.9079,38.0037,91300.0
2008-01-17 15:50:00,55.54,55.65,55.36,55.49,97200.0,37.9832,38.0584,37.8601,37.949,97200.0
2008-01-18 09:30:00,55.79,56.75,55.45,56.13,179600.0,38.1541,38.8107,37.9216,38.3867,179600.0
2008-01-18 09:40:00,56.2,56.2,55.85,56.0,51800.0,38.4345,38.4345,38.1952,38.2978,51800.0
2008-01-18 09:50:00,56.05,56.15,55.87,55.96,63700.0,38.3319,38.4003,38.2088,38.2704,63700.0
2008-01-18 10:00:00,56.0,56.16,55.71,56.11,67400.0,38.2978,38.4072,38.0994,38.373,67400.0
2008-01-18 10:10:00,56.11,56.56,56.07,56.45,77900.0,38.373,38.6807,38.3456,38.6055,77900.0
2008-01-18 10:20:00,56.41,56.59,56.26,56.38,40900.0,38.5781,38.7012,38.4756,38.5576,40900.0
2008-01-18 10:30:00,56.35,56.62,56.16,56.16,30600.0,38.5371,38.7218,38.4072,38.4072,30600.0
2008-01-18 10:40:00,56.09,56.19,55.99,56.09,66000.0,38.3593,38.4277,38.2909,38.3593,66000.0
2008-01-18 10:50:00,56.03,56.21,55.9,56.16,71400.0,38.3183,38.4414,38.2294,38.4072,71400.0
2008-01-18 11:00:00,56.18,56.2,55.89,55.91,59700.0,38.4209,38.4345,38.2225,38.2362,59700.0
2008-01-18 11:10:00,55.92,56.04,55.47,55.66,42600.0,38.243,38.3251,37.9353,38.0652,42600.0
2008-01-18 11:20:00,55.64,55.64,55.09,55.27,39300.0,38.0516,38.0516,37.6754,37.7985,39300.0
2008-01-18 11:30:00,55.26,55.3,54.9,54.97,59100.0,37.7917,37.819,37.5455,37.5933,59100.0
2008-01-18 11:40:00,54.91,54.93,54.19,54.32,78400.0,37.5523,37.566,37.0599,37.1488,78400.0
2008-01-18 11:50:00,54.33,54.41,54.0,54.07,67200.0,37.1557,37.2104,36.93,36.9778,67200.0
2008-01-18 12:00:00,54.11,54.39,54.02,54.39,58300.0,37.0052,37.1967,36.9437,37.1967,58300.0
2008-01-18 12:10:00,54.4,54.7,54.38,54.47,56100.0,37.2035,37.4087,37.1899,37.2514,56100.0
2008-01-18 12:20:00,54.47,54.7,54.35,54.59,60700.0,37.2514,37.4087,37.1693,37.3335,60700.0
2008-01-18 12:30:00,54.62,54.74,54.28,54.41,91400.0,37.354,37.4361,37.1215,37.2104,91400.0
2008-01-18 12:40:00,54.4,54.67,54.24,54.67,38500.0,37.2035,37.3882,37.0941,37.3882,38500.0
2008-01-18 12:50:00,54.69,54.77,54.46,54.54,44900.0,37.4019,37.4566,37.2446,37.2993,44900.0
2008-01-18 13:00:00,54.53,54.86,54.41,54.82,56700.0,37.2924,37.5181,37.2104,37.4908,56700.0
2008-01-18 13:10:00,54.82,54.82,54.33,54.34,48900.0,37.4908,37.4908,37.1557,37.1625,48900.0
2008-01-18 13:20:00,54.33,54.54,54.23,54.53,29700.0,37.1557,37.2993,37.0873,37.2924,29700.0
2008-01-18 13:30:00,54.53,54.73,54.29,54.31,29100.0,37.2924,37.4292,37.1283,37.142,29100.0
2008-01-18 13:40:00,54.31,54.69,54.3,54.6,28100.0,37.142,37.4019,37.1351,37.3403,28100.0
2008-01-18 13:50:00,54.61,54.66,54.32,54.4,33600.0,37.3471,37.3813,37.1488,37.2035,33600.0
2008-01-18 14:00:00,54.38,54.64,54.35,54.52,55400.0,37.1899,37.3677,37.1693,37.2856,55400.0
2008-01-18 14:10:00,54.52,54.79,54.43,54.75,48400.0,37.2856,37.4702,37.224,37.4429,48400.0
2008-01-18 14:20:00,54.75,54.78,54.45,54.5,52100.0,37.4429,37.4634,37.2377,37.2719,52100.0
2008-01-18 14:30:00,54.48,54.48,54.1,54.31,39000.0,37.2582,37.2582,36.9984,37.142,39000.0
2008-01-18 14:40:00,54.31,54.32,54.08,54.21,38600.0,37.142,37.1488,36.9847,37.0736,38600.0
2008-01-18 14:50:00,54.2,54.6,54.13,54.6,60900.0,37.0668,37.3403,37.0189,37.3403,60900.0
2008-01-18 15:00:00,54.58,54.77,54.35,54.73,51400.0,37.3266,37.4566,37.1693,37.4292,51400.0
2008-01-18 15:10:00,54.73,54.81,54.63,54.72,66800.0,37.4292,37.4839,37.3608,37.4224,66800.0
2008-01-18 15:20:00,54.74,54.8,54.44,54.75,103800.0,37.4361,37.4771,37.2309,37.4429,103800.0
2008-01-18 15:30:00,54.73,54.9,54.62,54.87,80300.0,37.4292,37.5455,37.354,37.525,80300.0
2008-01-18 15:40:00,54.88,55.26,54.7,55.24,126200.0,37.5318,37.7917,37.4087,37.778,126200.0
2008-01-18 15:50:00,55.23,55.23,54.95,55.02,114400.0,37.7712,37.7712,37.5797,37.6275,114400.0
2008-01-22 09:30:00,53.5,56.46,53.5,55.35,252800.0,36.588,38.6123,36.588,37.8532,252800.0
2008-01-22 09:40:00,55.35,55.84,53.68,53.76,218300.0,37.8532,38.1883,36.7111,36.7658,218300.0
2008-01-22 09:50:00,53.81,54.72,53.71,53.86,254700.0,36.8,37.4224,36.7316,36.8342,254700.0
2008-01-22 10:00:00,53.86,54.31,53.2,53.92,73500.0,36.8342,37.142,36.3829,36.8753,73500.0
2008-01-22 10:10:00,53.91,54.21,53.46,54.18,58300.0,36.8684,37.0736,36.5607,37.0531,58300.0
2008-01-22 10:20:00,54.18,55.15,54.18,55.01,157000.0,37.0531,37.7164,37.0531,37.6207,157000.0
2008-01-22 10:30:00,54.99,55.03,54.6,54.6,208300.0,37.607,37.6344,37.3403,37.3403,208300.0
2008-01-22 10:40:00,54.58,54.98,54.58,54.74,166200.0,37.3266,37.6002,37.3266,37.4361,166200.0
2008-01-22 10:50:00,54.72,55.04,54.35,54.41,160400.0,37.4224,37.6412,37.1693,37.2104,160400.0
2008-01-22 11:00:00,54.4,54.98,54.37,54.98,60900.0,37.2035,37.6002,37.183,37.6002,60900.0
2008-01-22 11:10:00,54.92,55.19,54.85,54.93,78000.0,37.5592,37.7438,37.5113,37.566,78000.0
2008-01-22 11:20:00,54.93,55.19,54.75,54.92,98900.0,37.566,37.7438,37.4429,37.5592,98900.0
2008-01-22 11:30:00,54.94,55.02,54.52,54.7,123100.0,37.5728,37.6275,37.2856,37.4087,123100.0
2008-01-22 11:40:00,54.78,55.06,54.62,55.04,77400.0,37.4634,37.6549,37.354,37.6412,77400.0
2008-01-22 11:50:00,55.02,55.17,54.79,55.17,86100.0,37.6275,37.7301,37.4702,37.7301,86100.0
2008-01-22 12:00:00,55.18,55.52,54.99,55.51,52900.0,37.737,37.9695,37.607,37.9626,52900.0
2008-01-22 12:10:00,55.5,55.75,55.5,55.57,64600.0,37.9558,38.1268,37.9558,38.0037,64600.0
2008-01-22 12:20:00,55.58,55.66,55.48,55.51,79100.0,38.0105,38.0652,37.9421,37.9626,79100.0
2008-01-22 12:30:00,55.51,55.68,55.38,55.5,68500.0,37.9626,38.0789,37.8737,37.9558,68500.0
2008-01-22 12:40:00,55.49,55.64,55.37,55.46,41500.0,37.949,38.0516,37.8669,37.9285,41500.0
2008-01-22 12:50:00,55.45,55.88,55.45,55.74,66500.0,37.9216,38.2157,37.9216,38.1199,66500.0
2008-01-22 13:00:00,55.81,56.22,55.74,55.89,104600.0,38.1678,38.4482,38.1199,38.2225,104600.0
2008-01-22 13:10:00,55.9,56.01,55.69,55.85,77100.0,38.2294,38.3046,38.0857,38.1952,77100.0
2008-01-22 13:20:00,55.84,56.18,55.8,55.97,47600.0,38.1883,38.4209,38.161,38.2772,47600.0
2008-01-22 13:30:00,55.93,56.2,55.92,56.08,57100.0,38.2499,38.4345,38.243,38.3525,57100.0
2008-01-22 13:40:00,56.09,56.27,55.83,56.0,79300.0,38.3593,38.4824,38.1815,38.2978,79300.0
2008-01-22 13:50:00,56.02,56.21,55.94,56.21,75000.0,38.3114,38.4414,38.2567,38.4414,75000.0
2008-01-22 14:00:00,56.17,56.2,55.66,55.73,73700.0,38.414,38.4345,38.0652,38.1131,73700.0
2008-01-22 14:10:00,55.72,56.26,55.72,56.26,72400.0,38.1063,38.4756,38.1063,38.4756,72400.0
2008-01-22 14:20:00,56.27,56.29,55.87,55.91,68300.0,38.4824,38.4961,38.2088,38.2362,68300.0
2008-01-22 14:30:00,55.95,55.96,55.57,55.72,60900.0,38.2636,38.2704,38.0037,38.1063,60900.0
2008-01-22 14:40:00,55.71,55.95,55.59,55.7,64000.0,38.0994,38.2636,38.0174,38.0926,64000.0
2008-01-22 14:50:00,55.71,56.01,55.6,55.89,67400.0,38.0994,38.3046,38.0242,38.2225,67400.0
2008-01-22 15:00:00,55.93,56.42,55.84,56.35,111200.0,38.2499,38.585,38.1883,38.5371,111200.0
2008-01-22 15:10:00,56.37,56.64,56.04,56.45,142300.0,38.5508,38.7354,38.3251,38.6055,142300.0
2008-01-22 15:20:00,56.44,56.68,56.34,56.52,117300.0,38.5987,38.7628,38.5303,38.6534,117300.0
2008-01-22 15:30:00,56.53,57.11,56.53,56.95,153100.0,38.6602,39.0569,38.6602,38.9474,153100.0
2008-01-22 15:40:00,56.97,57.07,56.46,56.48,163200.0,38.9611,39.0295,38.6123,38.626,163200.0
2008-01-22 15:50:00,56.48,56.61,55.97,56.03,177100.0,38.626,38.7149,38.2772,38.3183,177100.0
2008-01-23 09:30:00,54.65,56.04,50.0,52.5,116700.0,37.3745,38.3251,34.1944,35.9041,116700.0
2008-01-23 09:40:00,52.5,52.7,51.53,52.7,95500.0,35.9041,36.0409,35.2408,36.0409,95500.0
2008-01-23 09:50:00,52.67,54.15,52.59,54.12,148100.0,36.0204,37.0326,35.9657,37.012,148100.0
2008-01-23 10:00:00,54.12,54.51,53.95,54.27,166700.0,37.012,37.2788,36.8958,37.1146,166700.0
2008-01-23 10:10:00,54.27,55.35,54.24,55.35,76400.0,37.1146,37.8532,37.0941,37.8532,76400.0
2008-01-23 10:20:00,55.35,55.73,54.78,54.85,134800.0,37.8532,38.1131,37.4634,37.5113,134800.0
2008-01-23 10:30:00,54.86,54.95,53.94,54.22,68600.0,37.5181,37.5797,36.8889,37.0804,68600.0
2008-01-23 10:40:00,54.22,54.44,54.08,54.44,71600.0,37.0804,37.2309,36.9847,37.2309,71600.0
2008-01-23 10:50:00,54.46,54.59,54.01,54.17,51900.0,37.2446,37.3335,36.9368,37.0462,51900.0
2008-01-23 11:00:00,54.18,54.21,53.44,53.45,61300.0,37.0531,37.0736,36.547,36.5538,61300.0
2008-01-23 11:10:00,53.43,53.75,53.42,53.72,54100.0,36.5402,36.759,36.5333,36.7385,54100.0
2008-01-23 11:20:00,53.67,53.75,53.51,53.59,60000.0,36.7043,36.759,36.5949,36.6496,60000.0
2008-01-23 11:30:00,53.59,53.64,53.07,53.12,188000.0,36.6496,36.6838,36.294,36.3282,188000.0
2008-01-23 11:40:00,53.12,53.23,53.05,53.12,112200.0,36.3282,36.4034,36.2803,36.3282,112200.0
2008-01-23 11:50:00,53.1,53.26,53.0,53.11,66100.0,36.3145,36.4239,36.2461,36.3213,66100.0
2008-01-23 12:00:00,53.09,53.15,52.84,52.84,59800.0,36.3076,36.3487,36.1367,36.1367,59800.0
2008-01-23 12:10:00,52.85,52.88,52.59,52.86,77200.0,36.1435,36.164,35.9657,36.1503,77200.0
2008-01-23 12:20:00,52.86,53.13,52.82,53.01,45800.0,36.1503,36.335,36.123,36.2529,45800.0
2008-01-23 12:30:00,53.0,53.02,52.7,52.7,68500.0,36.2461,36.2598,36.0409,36.0409,68500.0
2008-01-23 12:40:00,52.68,52.88,52.26,52.66,53600.0,36.0272,36.164,35.74,36.0136,53600.0
2008-01-23 12:50:00,52.63,52.93,52.61,52.87,34400.0,35.993,36.1982,35.9794,36.1572,34400.0
2008-01-23 13:00:00,52.87,53.1,52.82,52.9,56200.0,36.1572,36.3145,36.123,36.1777,56200.0
2008-01-23 13:10:00,52.91,53.12,52.67,53.12,45400.0,36.1845,36.3282,36.0204,36.3282,45400.0
2008-01-23 13:20:00,53.1,53.74,53.1,53.64,53300.0,36.3145,36.7522,36.3145,36.6838,53300.0
2008-01-23 13:30:00,53.6,53.72,53.47,53.5,50500.0,36.6564,36.7385,36.5675,36.588,50500.0
2008-01-23 13:40:00,53.53,53.67,53.16,53.37,75000.0,36.6085,36.7043,36.3555,36.4991,75000.0
2008-01-23 13:50:00,53.37,53.59,53.36,53.45,24900.0,36.4991,36.6496,36.4923,36.5538,24900.0
2008-01-23 14:00:00,53.48,53.82,53.27,53.79,29400.0,36.5744,36.8069,36.4307,36.7864,29400.0
2008-01-23 14:10:00,53.83,54.26,53.81,54.11,63900.0,36.8137,37.1078,36.8,37.0052,63900.0
2008-01-23 14:20:00,54.15,54.81,54.1,54.74,50000.0,37.0326,37.4839,36.9984,37.4361,50000.0
2008-01-23 14:30:00,54.75,54.75,54.17,54.42,43400.0,37.4429,37.4429,37.0462,37.2172,43400.0
2008-01-23 14:40:00,54.41,54.44,53.76,53.8,55200.0,37.2104,37.2309,36.7658,36.7932,55200.0
2008-01-23 14:50:00,53.79,54.13,53.63,54.13,67300.0,36.7864,37.0189,36.6769,37.0189,67300.0
2008-01-23 15:00:00,54.15,55.03,54.09,55.0,87500.0,37.0326,37.6344,36.9915,37.6139,87500.0
2008-01-23 15:10:00,55.0,55.26,54.75,55.2,70700.0,37.6139,37.7917,37.4429,37.7506,70700.0
2008-01-23 15:20:00,55.2,55.7,55.05,55.65,87700.0,37.7506,38.0926,37.6481,38.0584,87700.0
2008-01-23 15:30:00,55.64,56.13,55.64,56.06,78200.0,38.0516,38.3867,38.0516,38.3388,78200.0
2008-01-23 15:40:00,56.0,56.46,55.83,56.27,120500.0,38.2978,38.6123,38.1815,38.4824,120500.0
2008-01-23 15:50:00,56.29,56.8,56.17,56.61,106200.0,38.4961,38.8449,38.414,38.7149,106200.0
2008-01-24 09:30:00,56.78,56.78,55.3,55.73,62100.0,38.8312,38.8312,37.819,38.1131,62100.0
2008-01-24 09:40:00,55.73,56.28,55.68,56.14,50900.0,38.1131,38.4892,38.0789,38.3935,50900.0
2008-01-24 09:50:00,56.15,56.51,56.14,56.26,47900.0,38.4003,38.6465,38.3935,38.4756,47900.0
2008-01-24 10:00:00,56.3,56.53,56.0,56.04,115500.0,38.5029,38.6602,38.2978,38.3251,115500.0
2008-01-24 10:10:00,56.04,56.09,55.56,55.66,54500.0,38.3251,38.3593,37.9968,38.0652,54500.0
2008-01-24 10:20:00,55.66,55.66,55.26,55.46,90700.0,38.0652,38.0652,37.7917,37.9285,90700.0
2008-01-24 10:30:00,55.47,55.57,55.3,55.54,91000.0,37.9353,38.0037,37.819,37.9832,91000.0
2008-01-24 10:40:00,55.54,55.56,55.1,55.17,69900.0,37.9832,37.9968,37.6823,37.7301,69900.0
2008-01-24 10:50:00,55.21,55.23,54.88,54.88,35100.0,37.7575,37.7712,37.5318,37.5318,35100.0
2008-01-24 11:00:00,54.83,54.96,54.61,54.96,64600.0,37.4976,37.5865,37.3471,37.5865,64600.0
2008-01-24 11:10:00,54.96,55.26,54.96,55.09,33600.0,37.5865,37.7917,37.5865,37.6754,33600.0
2008-01-24 11:20:00,55.11,55.22,55.06,55.2,41700.0,37.6891,37.7643,37.6549,37.7506,41700.0
2008-01-24 11:30:00,55.2,55.21,54.91,54.96,45400.0,37.7506,37.7575,37.5523,37.5865,45400.0
2008-01-24 11:40:00,54.96,55.0,54.78,54.97,56200.0,37.5865,37.6139,37.4634,37.5933,56200.0
2008-01-24 11:50:00,54.96,55.05,54.87,54.98,43800.0,37.5865,37.6481,37.525,37.6002,43800.0
2008-01-24 12:00:00,55.0,55.14,54.91,54.97,40700.0,37.6139,37.7096,37.5523,37.5933,40700.0
2008-01-24 12:10:00,55.02,55.02,54.62,54.7,26300.0,37.6275,37.6275,37.354,37.4087,26300.0
2008-01-24 12:20:00,54.68,54.69,54.48,54.49,18800.0,37.395,37.4019,37.2582,37.2651,18800.0
2008-01-24 12:30:00,54.53,54.66,54.44,54.44,52500.0,37.2924,37.3813,37.2309,37.2309,52500.0
2008-01-24 12:40:00,54.43,54.43,54.21,54.23,52100.0,37.224,37.224,37.0736,37.0873,52100.0
2008-01-24 12:50:00,54.23,54.24,53.9,54.14,103000.0,37.0873,37.0941,36.8616,37.0257,103000.0
2008-01-24 13:00:00,54.15,54.29,54.0,54.01,34500.0,37.0326,37.1283,36.93,36.9368,34500.0
2008-01-24 13:10:00,54.0,54.34,54.0,54.21,25700.0,36.93,37.1625,36.93,37.0736,25700.0
2008-01-24 13:20:00,54.21,54.41,54.12,54.13,26200.0,37.0736,37.2104,37.012,37.0189,26200.0
2008-01-24 13:30:00,54.13,54.15,54.0,54.04,27900.0,37.0189,37.0326,36.93,36.9573,27900.0
2008-01-24 13:40:00,54.06,54.48,54.06,54.45,27500.0,36.971,37.2582,36.971,37.2377,27500.0
2008-01-24 13:50:00,54.45,54.73,54.45,54.68,24300.0,37.2377,37.4292,37.2377,37.395,24300.0
2008-01-24 14:00:00,54.68,54.94,54.58,54.92,27800.0,37.395,37.5728,37.3266,37.5592,27800.0
2008-01-24 14:10:00,54.93,55.07,54.86,54.97,37300.0,37.566,37.6617,37.5181,37.5933,37300.0
2008-01-24 14:20:00,54.92,55.54,54.92,55.52,46300.0,37.5592,37.9832,37.5592,37.9695,46300.0
2008-01-24 14:30:00,55.51,55.92,55.48,55.92,117200.0,37.9626,38.243,37.9421,38.243,117200.0
2008-01-24 14:40:00,55.93,56.07,55.77,55.78,105500.0,38.2499,38.3456,38.1405,38.1473,105500.0
2008-01-24 14:50:00,55.77,55.8,55.45,55.64,71100.0,38.1405,38.161,37.9216,38.0516,71100.0
2008-01-24 15:00:00,55.63,55.91,55.55,55.67,93400.0,38.0447,38.2362,37.99,38.0721,93400.0
2008-01-24 15:10:00,55.68,55.78,55.53,55.7,69800.0,38.0789,38.1473,37.9763,38.0926,69800.0
2008-01-24 15:20:00,55.7,56.03,55.7,56.03,75800.0,38.0926,38.3183,38.0926,38.3183,75800.0
2008-01-24 15:30:00,56.0,56.06,55.95,55.96,87700.0,38.2978,38.3388,38.2636,38.2704,87700.0
2008-01-24 15:40:00,55.94,56.21,55.94,56.1,155300.0,38.2567,38.4414,38.2567,38.3661,155300.0
2008-01-24 15:50:00,56.1,56.15,56.04,56.11,163400.0,38.3661,38.4003,38.3251,38.373,163400.0
2008-01-25 09:30:00,56.76,57.7,56.76,57.0,75500.0,38.8175,39.4604,38.8175,38.9816,75500.0
2008-01-25 09:40:00,57.01,57.57,56.95,57.39,69100.0,38.9885,39.3715,38.9474,39.2484,69100.0
2008-01-25 09:50:00,57.4,58.02,57.4,58.02,52500.0,39.2552,39.6792,39.2552,39.6792,52500.0
2008-01-25 10:00:00,57.99,58.7,57.89,58.44,80700.0,39.6587,40.1443,39.5903,39.9664,80700.0
2008-01-25 10:10:00,58.4,58.52,58.26,58.44,42000.0,39.9391,40.0212,39.8433,39.9664,42000.0
2008-01-25 10:20:00,58.45,58.55,58.23,58.34,51400.0,39.9733,40.0417,39.8228,39.8981,51400.0
2008-01-25 10:30:00,58.37,58.47,58.14,58.29,82800.0,39.9186,39.987,39.7613,39.8639,82800.0
2008-01-25 10:40:00,58.3,58.38,58.01,58.05,44600.0,39.8707,39.9254,39.6724,39.6997,44600.0
2008-01-25 10:50:00,58.07,58.19,57.96,58.0,57300.0,39.7134,39.7955,39.6382,39.6655,57300.0
2008-01-25 11:00:00,58.01,58.07,57.73,57.99,68700.0,39.6724,39.7134,39.4809,39.6587,68700.0
2008-01-25 11:10:00,58.01,58.13,57.92,58.09,43200.0,39.6724,39.7544,39.6108,39.7271,43200.0
2008-01-25 11:20:00,58.06,58.16,57.91,58.03,51100.0,39.7066,39.775,39.604,39.686,51100.0
2008-01-25 11:30:00,58.03,58.46,57.99,58.29,36700.0,39.686,39.9801,39.6587,39.8639,36700.0
2008-01-25 11:40:00,58.3,58.38,58.18,58.31,32900.0,39.8707,39.9254,39.7886,39.8775,32900.0
2008-01-25 11:50:00,58.27,58.28,58.12,58.22,25000.0,39.8502,39.857,39.7476,39.816,25000.0
2008-01-25 12:00:00,58.23,58.35,58.19,58.22,33800.0,39.8228,39.9049,39.7955,39.816,33800.0
2008-01-25 12:10:00,58.21,58.24,58.0,58.0,26600.0,39.8091,39.8297,39.6655,39.6655,26600.0
2008-01-25 12:20:00,58.0,58.19,57.99,58.0,36800.0,39.6655,39.7955,39.6587,39.6655,36800.0
2008-01-25 12:30:00,58.04,58.15,57.91,57.97,39900.0,39.6929,39.7681,39.604,39.645,39900.0
2008-01-25 12:40:00,57.99,58.05,57.71,57.73,40200.0,39.6587,39.6997,39.4672,39.4809,40200.0
2008-01-25 12:50:00,57.75,57.75,57.39,57.5,31100.0,39.4946,39.4946,39.2484,39.3236,31100.0
2008-01-25 13:00:00,57.51,57.56,57.32,57.47,34100.0,39.3304,39.3646,39.2005,39.3031,34100.0
2008-01-25 13:10:00,57.52,57.83,57.48,57.79,26100.0,39.3373,39.5493,39.3099,39.5219,26100.0
2008-01-25 13:20:00,57.8,57.8,57.35,57.37,23900.0,39.5288,39.5288,39.221,39.2347,23900.0
2008-01-25 13:30:00,57.38,57.45,57.01,57.2,32000.0,39.2415,39.2894,38.9885,39.1184,32000.0
2008-01-25 13:40:00,57.21,57.29,57.14,57.15,26400.0,39.1253,39.18,39.0774,39.0842,26400.0
2008-01-25 13:50:00,57.17,57.17,56.88,57.05,59000.0,39.0979,39.0979,38.8996,39.0158,59000.0
2008-01-25 14:00:00,57.02,57.32,56.99,57.17,43900.0,38.9953,39.2005,38.9748,39.0979,43900.0
2008-01-25 14:10:00,57.17,57.31,57.07,57.07,31700.0,39.0979,39.1936,39.0295,39.0295,31700.0
2008-01-25 14:20:00,57.1,57.19,56.91,56.92,39100.0,39.05,39.1116,38.9201,38.9269,39100.0
2008-01-25 14:30:00,56.94,57.17,56.94,57.01,28300.0,38.9406,39.0979,38.9406,38.9885,28300.0
2008-01-25 14:40:00,57.06,57.06,56.68,56.68,36700.0,39.0227,39.0227,38.7628,38.7628,36700.0
2008-01-25 14:50:00,56.71,56.84,56.56,56.79,32000.0,38.7833,38.8722,38.6807,38.838,32000.0
2008-01-25 15:00:00,56.8,56.88,56.69,56.76,36500.0,38.8449,38.8996,38.7696,38.8175,36500.0
2008-01-25 15:10:00,56.76,57.18,56.68,57.13,35500.0,38.8175,39.1047,38.7628,39.0705,35500.0
2008-01-25 15:20:00,57.14,57.29,56.94,57.07,45600.0,39.0774,39.18,38.9406,39.0295,45600.0
2008-01-25 15:30:00,57.06,57.33,56.95,57.1,60700.0,39.0227,39.2073,38.9474,39.05,60700.0
2008-01-25 15:40:00,57.11,57.27,56.69,56.69,58500.0,39.0569,39.1663,38.7696,38.7696,58500.0
2008-01-25 15:50:00,56.68,56.87,56.6,56.83,84300.0,38.7628,38.8927,38.7081,38.8654,84300.0
2008-01-28 09:30:00,56.96,57.29,56.29,56.44,26700.0,38.9543,39.18,38.4961,38.5987,26700.0
2008-01-28 09:40:00,56.4,56.98,56.12,56.87,33200.0,38.5713,38.968,38.3798,38.8927,33200.0
2008-01-28 09:50:00,56.89,57.02,56.45,56.59,30700.0,38.9064,38.9953,38.6055,38.7012,30700.0
2008-01-28 10:00:00,56.56,56.59,56.11,56.11,33800.0,38.6807,38.7012,38.373,38.373,33800.0
2008-01-28 10:10:00,56.16,56.38,56.09,56.16,35000.0,38.4072,38.5576,38.3593,38.4072,35000.0
2008-01-28 10:20:00,56.16,56.69,56.16,56.69,20000.0,38.4072,38.7696,38.4072,38.7696,20000.0
2008-01-28 10:30:00,56.71,56.73,56.34,56.51,26000.0,38.7833,38.797,38.5303,38.6465,26000.0
2008-01-28 10:40:00,56.52,56.79,56.34,56.72,20300.0,38.6534,38.838,38.5303,38.7902,20300.0
2008-01-28 10:50:00,56.7,56.89,56.67,56.7,19100.0,38.7765,38.9064,38.756,38.7765,19100.0
2008-01-28 11:00:00,56.64,56.77,56.43,56.52,27800.0,38.7354,38.8243,38.5918,38.6534,27800.0
2008-01-28 11:10:00,56.46,56.66,56.27,56.31,16700.0,38.6123,38.7491,38.4824,38.5098,16700.0
2008-01-28 11:20:00,56.3,56.61,56.29,56.6,26000.0,38.5029,38.7149,38.4961,38.7081,26000.0
2008-01-28 11:30:00,56.53,56.8,56.51,56.57,29200.0,38.6602,38.8449,38.6465,38.6876,29200.0
2008-01-28 11:40:00,56.58,56.7,56.58,56.65,16600.0,38.6944,38.7765,38.6944,38.7423,16600.0
2008-01-28 11:50:00,56.66,56.79,56.59,56.67,17500.0,38.7491,38.838,38.7012,38.756,17500.0
2008-01-28 12:00:00,56.66,56.8,56.61,56.75,49400.0,38.7491,38.8449,38.7149,38.8107,49400.0
2008-01-28 12:10:00,56.75,56.81,56.63,56.63,20900.0,38.8107,38.8517,38.7286,38.7286,20900.0
2008-01-28 12:20:00,56.64,56.78,56.59,56.68,17000.0,38.7354,38.8312,38.7012,38.7628,17000.0
2008-01-28 12:30:00,56.69,56.69,56.51,56.61,21300.0,38.7696,38.7696,38.6465,38.7149,21300.0
2008-01-28 12:40:00,56.56,56.91,56.55,56.83,27600.0,38.6807,38.9201,38.6739,38.8654,27600.0
2008-01-28 12:50:00,56.83,56.86,56.62,56.74,17000.0,38.8654,38.8859,38.7218,38.8038,17000.0
2008-01-28 13:00:00,56.76,56.97,56.62,56.81,26600.0,38.8175,38.9611,38.7218,38.8517,26600.0
2008-01-28 13:10:00,56.76,56.92,56.69,56.8,37400.0,38.8175,38.9269,38.7696,38.8449,37400.0
2008-01-28 13:20:00,56.8,56.9,56.73,56.8,24700.0,38.8449,38.9133,38.797,38.8449,24700.0
2008-01-28 13:30:00,56.8,56.93,56.75,56.79,22900.0,38.8449,38.9338,38.8107,38.838,22900.0
2008-01-28 13:40:00,56.84,56.84,56.63,56.63,17800.0,38.8722,38.8722,38.7286,38.7286,17800.0
2008-01-28 13:50:00,56.63,56.86,56.63,56.72,18700.0,38.7286,38.8859,38.7286,38.7902,18700.0
2008-01-28 14:00:00,56.68,56.99,56.66,56.96,33300.0,38.7628,38.9748,38.7491,38.9543,33300.0
2008-01-28 14:10:00,56.98,57.1,56.91,56.98,31700.0,38.968,39.05,38.9201,38.968,31700.0
2008-01-28 14:20:00,57.03,57.14,56.95,56.98,22500.0,39.0022,39.0774,38.9474,38.968,22500.0
2008-01-28 14:30:00,56.95,57.24,56.95,57.15,29600.0,38.9474,39.1458,38.9474,39.0842,29600.0
2008-01-28 14:40:00,57.14,57.25,56.96,57.02,22700.0,39.0774,39.1526,38.9543,38.9953,22700.0
2008-01-28 14:50:00,56.97,56.97,56.66,56.69,23400.0,38.9611,38.9611,38.7491,38.7696,23400.0
2008-01-28 15:00:00,56.69,56.89,56.66,56.8,21800.0,38.7696,38.9064,38.7491,38.8449,21800.0
2008-01-28 15:10:00,56.76,56.76,56.47,56.47,33600.0,38.8175,38.8175,38.6192,38.6192,33600.0
2008-01-28 15:20:00,56.49,56.73,56.46,56.64,43300.0,38.6329,38.797,38.6123,38.7354,43300.0
2008-01-28 15:30:00,56.64,57.02,56.61,56.96,64900.0,38.7354,38.9953,38.7149,38.9543,64900.0
2008-01-28 15:40:00,56.95,57.42,56.95,57.13,68800.0,38.9474,39.2689,38.9474,39.0705,68800.0
2008-01-28 15:50:00,57.13,57.19,57.07,57.18,48300.0,39.0705,39.1116,39.0295,39.1047,48300.0
2008-01-29 09:30:00,57.43,57.64,57.15,57.55,42700.0,39.2757,39.4193,39.0842,39.3578,42700.0
2008-01-29 09:40:00,57.4,57.42,57.07,57.14,20400.0,39.2552,39.2689,39.0295,39.0774,20400.0
2008-01-29 09:50:00,57.12,57.17,56.85,56.86,38000.0,39.0637,39.0979,38.8791,38.8859,38000.0
2008-01-29 10:00:00,56.92,57.09,56.53,56.8,50000.0,38.9269,39.0432,38.6602,38.8449,50000.0
2008-01-29 10:10:00,56.8,57.17,56.74,57.07,31800.0,38.8449,39.0979,38.8038,39.0295,31800.0
2008-01-29 10:20:00,57.1,57.16,56.74,56.82,35200.0,39.05,39.0911,38.8038,38.8585,35200.0
2008-01-29 10:30:00,56.81,56.85,56.59,56.69,46400.0,38.8517,38.8791,38.7012,38.7696,46400.0
2008-01-29 10:40:00,56.69,56.69,56.4,56.45,46900.0,38.7696,38.7696,38.5713,38.6055,46900.0
2008-01-29 10:50:00,56.51,56.75,56.48,56.71,41300.0,38.6465,38.8107,38.626,38.7833,41300.0
2008-01-29 11:00:00,56.72,57.26,56.72,57.2,51400.0,38.7902,39.1595,38.7902,39.1184,51400.0
2008-01-29 11:10:00,57.21,57.22,56.9,57.09,43900.0,39.1253,39.1321,38.9133,39.0432,43900.0
2008-01-29 11:20:00,57.09,57.47,57.08,57.37,36200.0,39.0432,39.3031,39.0364,39.2347,36200.0
2008-01-29 11:30:00,57.37,57.63,57.37,57.61,24900.0,39.2347,39.4125,39.2347,39.3988,24900.0
2008-01-29 11:40:00,57.62,57.64,57.54,57.55,21200.0,39.4057,39.4193,39.3509,39.3578,21200.0
2008-01-29 11:50:00,57.53,57.59,57.39,57.45,11900.0,39.3441,39.3851,39.2484,39.2894,11900.0
2008-01-29 12:00:00,57.44,57.55,57.36,57.38,8900.0,39.2826,39.3578,39.2278,39.2415,8900.0
2008-01-29 12:10:00,57.41,57.41,57.07,57.09,10700.0,39.262,39.262,39.0295,39.0432,10700.0
2008-01-29 12:20:00,57.09,57.19,56.88,56.98,13700.0,39.0432,39.1116,38.8996,38.968,13700.0
2008-01-29 12:30:00,57.0,57.14,56.96,56.98,16900.0,38.9816,39.0774,38.9543,38.968,16900.0
2008-01-29 12:40:00,56.98,57.17,56.97,57.1,11300.0,38.968,39.0979,38.9611,39.05,11300.0
2008-01-29 12:50:00,57.16,57.3,57.03,57.05,11800.0,39.0911,39.1868,39.0022,39.0158,11800.0
2008-01-29 13:00:00,57.04,57.2,57.04,57.11,12000.0,39.009,39.1184,39.009,39.0569,12000.0
2008-01-29 13:10:00,57.13,57.18,57.1,57.18,7700.0,39.0705,39.1047,39.05,39.1047,7700.0
2008-01-29 13:20:00,57.17,57.34,57.15,57.31,10000.0,39.0979,39.2142,39.0842,39.1936,10000.0
2008-01-29 13:30:00,57.33,57.42,57.26,57.33,8800.0,39.2073,39.2689,39.1595,39.2073,8800.0
2008-01-29 13:40:00,57.31,57.42,57.3,57.31,13700.0,39.1936,39.2689,39.1868,39.1936,13700.0
2008-01-29 13:50:00,57.34,57.35,57.06,57.1,11900.0,39.2142,39.221,39.0227,39.05,11900.0
2008-01-29 14:00:00,57.09,57.17,57.02,57.05,9600.0,39.0432,39.0979,38.9953,39.0158,9600.0
2008-01-29 14:10:00,57.08,57.25,57.0,57.25,12800.0,39.0364,39.1526,38.9816,39.1526,12800.0
2008-01-29 14:20:00,57.25,57.36,57.21,57.33,9700.0,39.1526,39.2278,39.1253,39.2073,9700.0
2008-01-29 14:30:00,57.36,57.38,57.05,57.15,27700.0,39.2278,39.2415,39.0158,39.0842,27700.0
2008-01-29 14:40:00,57.18,57.18,57.06,57.12,14800.0,39.1047,39.1047,39.0227,39.0637,14800.0
2008-01-29 14:50:00,57.1,57.33,57.1,57.21,10800.0,39.05,39.2073,39.05,39.1253,10800.0
2008-01-29 15:00:00,57.21,57.55,57.21,57.55,17900.0,39.1253,39.3578,39.1253,39.3578,17900.0
2008-01-29 15:10:00,57.52,57.53,57.33,57.41,13500.0,39.3373,39.3441,39.2073,39.262,13500.0
2008-01-29 15:20:00,57.41,57.68,57.35,57.65,47800.0,39.262,39.4467,39.221,39.4262,47800.0
2008-01-29 15:30:00,57.64,57.66,57.49,57.58,55000.0,39.4193,39.433,39.3167,39.3783,55000.0
2008-01-29 15:40:00,57.58,57.64,57.33,57.57,56400.0,39.3783,39.4193,39.2073,39.3715,56400.0
2008-01-29 15:50:00,57.57,57.75,57.48,57.54,94000.0,39.3715,39.4946,39.3099,39.3509,94000.0
2008-01-30 09:30:00,57.36,57.4,57.12,57.23,26700.0,39.2278,39.2552,39.0637,39.1389,26700.0
2008-01-30 09:40:00,57.22,57.61,57.12,57.57,32600.0,39.1321,39.3988,39.0637,39.3715,32600.0
2008-01-30 09:50:00,57.61,57.64,57.51,57.53,21700.0,39.3988,39.4193,39.3304,39.3441,21700.0
2008-01-30 10:00:00,57.58,57.66,57.38,57.56,21900.0,39.3783,39.433,39.2415,39.3646,21900.0
2008-01-30 10:10:00,57.56,57.6,57.46,57.48,32600.0,39.3646,39.392,39.2962,39.3099,32600.0
2008-01-30 10:20:00,57.48,57.56,57.42,57.42,32600.0,39.3099,39.3646,39.2689,39.2689,32600.0
2008-01-30 10:30:00,57.41,57.42,57.26,57.31,28400.0,39.262,39.2689,39.1595,39.1936,28400.0
2008-01-30 10:40:00,57.31,57.49,57.31,57.45,26700.0,39.1936,39.3167,39.1936,39.2894,26700.0
2008-01-30 10:50:00,57.45,57.5,57.27,57.42,22900.0,39.2894,39.3236,39.1663,39.2689,22900.0
2008-01-30 11:00:00,57.42,57.48,57.4,57.4,30800.0,39.2689,39.3099,39.2552,39.2552,30800.0
2008-01-30 11:10:00,57.4,57.44,57.37,57.41,9900.0,39.2552,39.2826,39.2347,39.262,9900.0
2008-01-30 11:20:00,57.42,57.46,57.35,57.42,19200.0,39.2689,39.2962,39.221,39.2689,19200.0
2008-01-30 11:30:00,57.42,57.52,57.4,57.4,8800.0,39.2689,39.3373,39.2552,39.2552,8800.0
2008-01-30 11:40:00,57.4,57.54,57.36,57.54,11000.0,39.2552,39.3509,39.2278,39.3509,11000.0
2008-01-30 11:50:00,57.6,57.68,57.55,57.56,28100.0,39.392,39.4467,39.3578,39.3646,28100.0
2008-01-30 12:00:00,57.59,57.71,57.57,57.62,15000.0,39.3851,39.4672,39.3715,39.4057,15000.0
2008-01-30 12:10:00,57.59,57.7,57.53,57.55,13800.0,39.3851,39.4604,39.3441,39.3578,13800.0
2008-01-30 12:20:00,57.55,57.64,57.5,57.5,19400.0,39.3578,39.4193,39.3236,39.3236,19400.0
2008-01-30 12:30:00,57.5,57.51,57.41,57.46,17900.0,39.3236,39.3304,39.262,39.2962,17900.0
2008-01-30 12:40:00,57.45,57.47,57.43,57.45,10500.0,39.2894,39.3031,39.2757,39.2894,10500.0
2008-01-30 12:50:00,57.45,57.48,57.44,57.47,13200.0,39.2894,39.3099,39.2826,39.3031,13200.0
2008-01-30 13:00:00,57.48,57.52,57.48,57.49,17400.0,39.3099,39.3373,39.3099,39.3167,17400.0
2008-01-30 13:10:00,57.49,57.63,57.48,57.61,11600.0,39.3167,39.4125,39.3099,39.3988,11600.0
2008-01-30 13:20:00,57.61,57.62,57.49,57.56,11800.0,39.3988,39.4057,39.3167,39.3646,11800.0
2008-01-30 13:30:00,57.53,57.55,57.47,57.48,8800.0,39.3441,39.3578,39.3031,39.3099,8800.0
2008-01-30 13:40:00,57.47,57.56,57.45,57.5,15300.0,39.3031,39.3646,39.2894,39.3236,15300.0
2008-01-30 13:50:00,57.5,57.59,57.49,57.56,9300.0,39.3236,39.3851,39.3167,39.3646,9300.0
2008-01-30 14:00:00,57.55,57.62,57.5,57.59,19800.0,39.3578,39.4057,39.3236,39.3851,19800.0
2008-01-30 14:10:00,57.55,58.5,57.49,58.21,40200.0,39.3578,40.0075,39.3167,39.8091,40200.0
2008-01-30 14:20:00,58.05,58.78,57.96,58.37,74600.0,39.6997,40.199,39.6382,39.9186,74600.0
2008-01-30 14:30:00,58.41,58.41,57.86,58.09,58700.0,39.9459,39.9459,39.5698,39.7271,58700.0
2008-01-30 14:40:00,58.14,58.7,58.08,58.61,32800.0,39.7613,40.1443,39.7202,40.0827,32800.0
2008-01-30 14:50:00,58.61,58.99,58.47,58.85,51800.0,40.0827,40.3426,39.987,40.2468,51800.0
2008-01-30 15:00:00,58.87,59.45,58.87,59.04,80600.0,40.2605,40.6572,40.2605,40.3768,80600.0
2008-01-30 15:10:00,59.03,59.12,58.58,58.74,89400.0,40.3699,40.4315,40.0622,40.1716,89400.0
2008-01-30 15:20:00,58.77,59.12,58.59,58.75,83100.0,40.1921,40.4315,40.069,40.1784,83100.0
2008-01-30 15:30:00,58.75,58.84,58.16,58.36,103700.0,40.1784,40.24,39.775,39.9117,103700.0
2008-01-30 15:40:00,58.36,58.53,57.98,58.22,95100.0,39.9117,40.028,39.6519,39.816,95100.0
2008-01-30 15:50:00,58.26,58.58,57.83,57.93,165900.0,39.8433,40.0622,39.5493,39.6177,165900.0
2008-01-31 09:30:00,57.19,57.19,56.26,56.99,72100.0,39.1116,39.1116,38.4756,38.9748,72100.0
2008-01-31 09:40:00,57.02,57.08,56.34,56.52,47600.0,38.9953,39.0364,38.5303,38.6534,47600.0
2008-01-31 09:50:00,56.53,57.04,56.29,56.97,38700.0,38.6602,39.009,38.4961,38.9611,38700.0
2008-01-31 10:00:00,57.01,57.27,56.75,57.27,55200.0,38.9885,39.1663,38.8107,39.1663,55200.0
2008-01-31 10:10:00,57.27,57.33,56.87,56.87,59500.0,39.1663,39.2073,38.8927,38.8927,59500.0
2008-01-31 10:20:00,56.9,57.15,56.85,57.15,31900.0,38.9133,39.0842,38.8791,39.0842,31900.0
2008-01-31 10:30:00,57.12,57.14,56.88,56.9,37600.0,39.0637,39.0774,38.8996,38.9133,37600.0
2008-01-31 10:40:00,56.9,57.18,56.84,57.18,41000.0,38.9133,39.1047,38.8722,39.1047,41000.0
2008-01-31 10:50:00,57.14,57.2,56.99,57.15,74300.0,39.0774,39.1184,38.9748,39.0842,74300.0
2008-01-31 11:00:00,57.16,57.28,57.08,57.08,50700.0,39.0911,39.1731,39.0364,39.0364,50700.0
2008-01-31 11:10:00,57.08,57.1,56.94,57.09,36700.0,39.0364,39.05,38.9406,39.0432,36700.0
2008-01-31 11:20:00,57.07,57.38,57.07,57.28,42800.0,39.0295,39.2415,39.0295,39.1731,42800.0
2008-01-31 11:30:00,57.28,57.46,57.1,57.13,68400.0,39.1731,39.2962,39.05,39.0705,68400.0
2008-01-31 11:40:00,57.13,57.55,57.08,57.42,101600.0,39.0705,39.3578,39.0364,39.2689,101600.0
2008-01-31 11:50:00,57.43,57.81,57.38,57.43,104000.0,39.2757,39.5356,39.2415,39.2757,104000.0
2008-01-31 12:00:00,57.46,57.46,57.17,57.21,46400.0,39.2962,39.2962,39.0979,39.1253,46400.0
2008-01-31 12:10:00,57.22,57.22,56.9,57.07,161400.0,39.1321,39.1321,38.9133,39.0295,161400.0
2008-01-31 12:20:00,57.01,57.08,56.85,57.04,35700.0,38.9885,39.0364,38.8791,39.009,35700.0
2008-01-31 12:30:00,57.04,57.11,56.94,57.01,35800.0,39.009,39.0569,38.9406,38.9885,35800.0
2008-01-31 12:40:00,57.04,57.06,56.92,56.97,41700.0,39.009,39.0227,38.9269,38.9611,41700.0
2008-01-31 12:50:00,56.97,57.05,56.74,57.05,51600.0,38.9611,39.0158,38.8038,39.0158,51600.0
2008-01-31 13:00:00,57.06,57.1,56.77,56.82,33800.0,39.0227,39.05,38.8243,38.8585,33800.0
2008-01-31 13:10:00,56.86,57.02,56.83,56.88,26600.0,38.8859,38.9953,38.8654,38.8996,26600.0
2008-01-31 13:20:00,56.87,57.0,56.8,56.95,34100.0,38.8927,38.9816,38.8449,38.9474,34100.0
2008-01-31 13:30:00,56.92,57.04,56.92,56.98,33900.0,38.9269,39.009,38.9269,38.968,33900.0
2008-01-31 13:40:00,56.94,57.06,56.91,57.06,34700.0,38.9406,39.0227,38.9201,39.0227,34700.0
2008-01-31 13:50:00,57.06,57.09,56.98,57.0,57200.0,39.0227,39.0432,38.968,38.9816,57200.0
2008-01-31 14:00:00,57.0,57.1,56.78,56.92,47100.0,38.9816,39.05,38.8312,38.9269,47100.0
2008-01-31 14:10:00,56.92,57.13,56.91,57.08,34700.0,38.9269,39.0705,38.9201,39.0364,34700.0
2008-01-31 14:20:00,57.07,57.11,56.99,57.1,28600.0,39.0295,39.0569,38.9748,39.05,28600.0
2008-01-31 14:30:00,57.08,57.14,56.9,56.92,31300.0,39.0364,39.0774,38.9133,38.9269,31300.0
2008-01-31 14:40:00,56.91,57.19,56.86,57.19,38700.0,38.9201,39.1116,38.8859,39.1116,38700.0
2008-01-31 14:50:00,57.18,57.33,57.0,57.33,30200.0,39.1047,39.2073,38.9816,39.2073,30200.0
2008-01-31 15:00:00,57.28,57.37,57.05,57.35,41800.0,39.1731,39.2347,39.0158,39.221,41800.0
2008-01-31 15:10:00,57.34,57.43,57.2,57.2,35900.0,39.2142,39.2757,39.1184,39.1184,35900.0
2008-01-31 15:20:00,57.19,57.43,57.19,57.32,100700.0,39.1116,39.2757,39.1116,39.2005,100700.0
2008-01-31 15:30:00,57.33,57.4,57.14,57.32,73100.0,39.2073,39.2552,39.0774,39.2005,73100.0
2008-01-31 15:40:00,57.33,57.48,57.23,57.4,99300.0,39.2073,39.3099,39.1389,39.2552,99300.0
2008-01-31 15:50:00,57.39,57.45,56.79,56.9,145600.0,39.2484,39.2894,38.838,38.9133,145600.0
2008-02-01 09:30:00,56.93,57.1,56.56,57.01,39700.0,38.9338,39.05,38.6807,38.9885,39700.0
2008-02-01 09:40:00,57.02,57.74,56.94,57.66,70200.0,38.9953,39.4877,38.9406,39.433,70200.0
2008-02-01 09:50:00,57.67,57.77,57.34,57.37,51300.0,39.4398,39.5082,39.2142,39.2347,51300.0
2008-02-01 10:00:00,57.37,58.11,57.37,57.97,108600.0,39.2347,39.7408,39.2347,39.645,108600.0
2008-02-01 10:10:00,57.97,58.18,57.85,57.91,111000.0,39.645,39.7886,39.5629,39.604,111000.0
2008-02-01 10:20:00,57.94,58.04,57.58,57.89,35400.0,39.6245,39.6929,39.3783,39.5903,35400.0
2008-02-01 10:30:00,57.89,57.89,57.57,57.76,49100.0,39.5903,39.5903,39.3715,39.5014,49100.0
2008-02-01 10:40:00,57.8,57.84,57.16,57.23,99800.0,39.5288,39.5561,39.0911,39.1389,99800.0
2008-02-01 10:50:00,57.25,57.51,57.24,57.28,109000.0,39.1526,39.3304,39.1458,39.1731,109000.0
2008-02-01 11:00:00,57.27,57.64,57.26,57.6,59800.0,39.1663,39.4193,39.1595,39.392,59800.0
2008-02-01 11:10:00,57.61,57.71,57.45,57.6,28900.0,39.3988,39.4672,39.2894,39.392,28900.0
2008-02-01 11:20:00,57.63,57.73,57.56,57.65,23600.0,39.4125,39.4809,39.3646,39.4262,23600.0
2008-02-01 11:30:00,57.63,57.69,57.5,57.68,27500.0,39.4125,39.4535,39.3236,39.4467,27500.0
2008-02-01 11:40:00,57.68,57.7,57.55,57.68,33300.0,39.4467,39.4604,39.3578,39.4467,33300.0
2008-02-01 11:50:00,57.72,57.72,57.56,57.65,23400.0,39.474,39.474,39.3646,39.4262,23400.0
2008-02-01 12:00:00,57.62,57.73,57.49,57.52,48400.0,39.4057,39.4809,39.3167,39.3373,48400.0
2008-02-01 12:10:00,57.53,57.67,57.39,57.54,23700.0,39.3441,39.4398,39.2484,39.3509,23700.0
2008-02-01 12:20:00,57.58,57.66,57.54,57.59,21800.0,39.3783,39.433,39.3509,39.3851,21800.0
2008-02-01 12:30:00,57.6,57.64,57.49,57.57,49100.0,39.392,39.4193,39.3167,39.3715,49100.0
2008-02-01 12:40:00,57.57,57.65,57.47,57.51,25900.0,39.3715,39.4262,39.3031,39.3304,25900.0
2008-02-01 12:50:00,57.5,57.58,57.44,57.46,29300.0,39.3236,39.3783,39.2826,39.2962,29300.0
2008-02-01 13:00:00,57.48,57.66,57.42,57.58,28400.0,39.3099,39.433,39.2689,39.3783,28400.0
2008-02-01 13:10:00,57.58,57.6,57.48,57.48,19500.0,39.3783,39.392,39.3099,39.3099,19500.0
2008-02-01 13:20:00,57.49,57.63,57.49,57.6,20600.0,39.3167,39.4125,39.3167,39.392,20600.0
2008-02-01 13:30:00,57.6,57.64,57.46,57.59,29000.0,39.392,39.4193,39.2962,39.3851,29000.0
2008-02-01 13:40:00,57.64,57.64,57.52,57.56,29000.0,39.4193,39.4193,39.3373,39.3646,29000.0
2008-02-01 13:50:00,57.55,57.62,57.33,57.37,19800.0,39.3578,39.4057,39.2073,39.2347,19800.0
2008-02-01 14:00:00,57.36,57.62,57.35,57.56,45000.0,39.2278,39.4057,39.221,39.3646,45000.0
2008-02-01 14:10:00,57.58,57.73,57.53,57.7,34900.0,39.3783,39.4809,39.3441,39.4604,34900.0
2008-02-01 14:20:00,57.71,57.93,57.71,57.87,39500.0,39.4672,39.6177,39.4672,39.5766,39500.0
2008-02-01 14:30:00,57.85,57.89,57.7,57.73,47400.0,39.5629,39.5903,39.4604,39.4809,47400.0
2008-02-01 14:40:00,57.73,57.79,57.6,57.62,55100.0,39.4809,39.5219,39.392,39.4057,55100.0
2008-02-01 14:50:00,57.63,57.8,57.63,57.76,69900.0,39.4125,39.5288,39.4125,39.5014,69900.0
2008-02-01 15:00:00,57.75,58.06,57.74,57.96,101300.0,39.4946,39.7066,39.4877,39.6382,101300.0
2008-02-01 15:10:00,57.96,57.97,57.74,57.87,121400.0,39.6382,39.645,39.4877,39.5766,121400.0
2008-02-01 15:20:00,57.87,58.13,57.76,58.09,93600.0,39.5766,39.7544,39.5014,39.7271,93600.0
2008-02-01 15:30:00,58.09,58.28,58.06,58.15,108900.0,39.7271,39.857,39.7066,39.7681,108900.0
2008-02-01 15:40:00,58.17,58.23,57.95,58.09,168300.0,39.7818,39.8228,39.6313,39.7271,168300.0
2008-02-01 15:50:00,58.09,58.18,57.97,58.0,144200.0,39.7271,39.7886,39.645,39.6655,144200.0
2008-02-04 09:30:00,58.07,58.84,58.07,58.27,28500.0,39.7134,40.24,39.7134,39.8502,28500.0
2008-02-04 09:40:00,58.28,58.28,58.0,58.0,29300.0,39.857,39.857,39.6655,39.6655,29300.0
2008-02-04 09:50:00,58.01,58.19,57.94,58.0,27500.0,39.6724,39.7955,39.6245,39.6655,27500.0
2008-02-04 10:00:00,58.07,58.07,57.82,57.9,21200.0,39.7134,39.7134,39.5424,39.5971,21200.0
2008-02-04 10:10:00,57.95,58.3,57.94,58.25,28700.0,39.6313,39.8707,39.6245,39.8365,28700.0
2008-02-04 10:20:00,58.25,58.35,58.13,58.2,18200.0,39.8365,39.9049,39.7544,39.8023,18200.0
2008-02-04 10:30:00,58.18,58.18,57.95,58.05,20100.0,39.7886,39.7886,39.6313,39.6997,20100.0
2008-02-04 10:40:00,58.09,58.11,57.98,58.06,18700.0,39.7271,39.7408,39.6519,39.7066,18700.0
2008-02-04 10:50:00,58.08,58.24,57.96,58.15,16200.0,39.7202,39.8297,39.6382,39.7681,16200.0
2008-02-04 11:00:00,58.14,58.25,58.03,58.12,41000.0,39.7613,39.8365,39.686,39.7476,41000.0
2008-02-04 11:10:00,58.14,58.26,58.01,58.24,44600.0,39.7613,39.8433,39.6724,39.8297,44600.0
2008-02-04 11:20:00,58.25,58.33,58.18,58.3,15700.0,39.8365,39.8912,39.7886,39.8707,15700.0
2008-02-04 11:30:00,58.29,58.48,58.22,58.23,17900.0,39.8639,39.9938,39.816,39.8228,17900.0
2008-02-04 11:40:00,58.2,58.4,58.18,58.38,14100.0,39.8023,39.9391,39.7886,39.9254,14100.0
2008-02-04 11:50:00,58.38,58.55,58.31,58.37,16600.0,39.9254,40.0417,39.8775,39.9186,16600.0
2008-02-04 12:00:00,58.38,58.44,58.24,58.27,17300.0,39.9254,39.9664,39.8297,39.8502,17300.0
2008-02-04 12:10:00,58.27,58.32,58.22,58.24,26400.0,39.8502,39.8844,39.816,39.8297,26400.0
2008-02-04 12:20:00,58.24,58.28,58.15,58.21,20500.0,39.8297,39.857,39.7681,39.8091,20500.0
2008-02-04 12:30:00,58.21,58.3,58.21,58.27,19400.0,39.8091,39.8707,39.8091,39.8502,19400.0
2008-02-04 12:40:00,58.27,58.33,58.21,58.28,21500.0,39.8502,39.8912,39.8091,39.857,21500.0
2008-02-04 12:50:00,58.28,58.37,58.2,58.24,35900.0,39.857,39.9186,39.8023,39.8297,35900.0
2008-02-04 13:00:00,58.25,58.35,58.18,58.3,24300.0,39.8365,39.9049,39.7886,39.8707,24300.0
2008-02-04 13:10:00,58.31,58.35,58.24,58.32,21100.0,39.8775,39.9049,39.8297,39.8844,21100.0
2008-02-04 13:20:00,58.3,58.32,58.25,58.25,16200.0,39.8707,39.8844,39.8365,39.8365,16200.0
2008-02-04 13:30:00,58.27,58.35,58.22,58.22,22400.0,39.8502,39.9049,39.816,39.816,22400.0
2008-02-04 13:40:00,58.25,58.35,58.22,58.28,24700.0,39.8365,39.9049,39.816,39.857,24700.0
2008-02-04 13:50:00,58.27,58.34,58.23,58.29,18100.0,39.8502,39.8981,39.8228,39.8639,18100.0
2008-02-04 14:00:00,58.31,58.33,58.23,58.26,25300.0,39.8775,39.8912,39.8228,39.8433,25300.0
2008-02-04 14:10:00,58.24,58.33,58.22,58.31,28000.0,39.8297,39.8912,39.816,39.8775,28000.0
2008-02-04 14:20:00,58.31,58.36,58.29,58.34,22900.0,39.8775,39.9117,39.8639,39.8981,22900.0
2008-02-04 14:30:00,58.3,58.3,58.01,58.07,43900.0,39.8707,39.8707,39.6724,39.7134,43900.0
2008-02-04 14:40:00,58.06,58.29,58.05,58.26,25100.0,39.7066,39.8639,39.6997,39.8433,25100.0
2008-02-04 14:50:00,58.24,58.3,58.1,58.26,23400.0,39.8297,39.8707,39.7339,39.8433,23400.0
2008-02-04 15:00:00,58.25,58.35,58.19,58.26,26200.0,39.8365,39.9049,39.7955,39.8433,26200.0
2008-02-04 15:10:00,58.25,58.33,58.2,58.2,21600.0,39.8365,39.8912,39.8023,39.8023,21600.0
2008-02-04 15:20:00,58.22,58.35,58.2,58.24,40600.0,39.816,39.9049,39.8023,39.8297,40600.0
2008-02-04 15:30:00,58.25,58.3,58.06,58.19,56500.0,39.8365,39.8707,39.7066,39.7955,56500.0
2008-02-04 15:40:00,58.21,58.36,58.19,58.23,40100.0,39.8091,39.9117,39.7955,39.8228,40100.0
2008-02-04 15:50:00,58.23,58.31,57.98,58.07,74100.0,39.8228,39.8775,39.6519,39.7134,74100.0
2008-02-05 09:30:00,57.96,58.24,56.64,56.64,40200.0,39.6382,39.8297,38.7354,38.7354,40200.0
2008-02-05 09:40:00,56.6,56.86,56.3,56.35,43800.0,38.7081,38.8859,38.5029,38.5371,43800.0
2008-02-05 09:50:00,56.37,56.95,56.32,56.81,71400.0,38.5508,38.9474,38.5166,38.8517,71400.0
2008-02-05 10:00:00,56.8,56.8,56.51,56.63,30700.0,38.8449,38.8449,38.6465,38.7286,30700.0
2008-02-05 10:10:00,56.63,56.65,56.43,56.47,47900.0,38.7286,38.7423,38.5918,38.6192,47900.0
2008-02-05 10:20:00,56.47,56.6,56.18,56.6,36300.0,38.6192,38.7081,38.4209,38.7081,36300.0
2008-02-05 10:30:00,56.59,56.6,56.35,56.58,54100.0,38.7012,38.7081,38.5371,38.6944,54100.0
2008-02-05 10:40:00,56.56,56.59,56.4,56.53,38800.0,38.6807,38.7012,38.5713,38.6602,38800.0
2008-02-05 10:50:00,56.53,56.66,56.43,56.66,36600.0,38.6602,38.7491,38.5918,38.7491,36600.0
2008-02-05 11:00:00,56.63,56.63,56.22,56.35,25900.0,38.7286,38.7286,38.4482,38.5371,25900.0
2008-02-05 11:10:00,56.31,56.47,56.31,56.4,6500.0,38.5098,38.6192,38.5098,38.5713,6500.0
2008-02-05 11:20:00,56.37,56.55,56.36,56.46,11200.0,38.5508,38.6739,38.544,38.6123,11200.0
2008-02-05 11:30:00,56.42,56.76,56.38,56.6,19200.0,38.585,38.8175,38.5576,38.7081,19200.0
2008-02-05 11:40:00,56.58,56.76,56.5,56.76,20900.0,38.6944,38.8175,38.6397,38.8175,20900.0
2008-02-05 11:50:00,56.74,56.94,56.63,56.91,19900.0,38.8038,38.9406,38.7286,38.9201,19900.0
2008-02-05 12:00:00,56.87,56.9,56.77,56.84,16000.0,38.8927,38.9133,38.8243,38.8722,16000.0
2008-02-05 12:10:00,56.86,56.94,56.77,56.86,25100.0,38.8859,38.9406,38.8243,38.8859,25100.0
2008-02-05 12:20:00,56.87,56.92,56.51,56.52,19200.0,38.8927,38.9269,38.6465,38.6534,19200.0
2008-02-05 12:30:00,56.51,56.61,56.38,56.49,16300.0,38.6465,38.7149,38.5576,38.6329,16300.0
2008-02-05 12:40:00,56.51,56.64,56.45,56.64,11500.0,38.6465,38.7354,38.6055,38.7354,11500.0
2008-02-05 12:50:00,56.63,56.73,56.57,56.68,28700.0,38.7286,38.797,38.6876,38.7628,28700.0
2008-02-05 13:00:00,56.66,56.78,56.59,56.6,44300.0,38.7491,38.8312,38.7012,38.7081,44300.0
2008-02-05 13:10:00,56.58,56.58,56.35,56.4,16500.0,38.6944,38.6944,38.5371,38.5713,16500.0
2008-02-05 13:20:00,56.44,56.45,56.28,56.34,10300.0,38.5987,38.6055,38.4892,38.5303,10300.0
2008-02-05 13:30:00,56.34,56.39,56.07,56.27,21200.0,38.5303,38.5645,38.3456,38.4824,21200.0
2008-02-05 13:40:00,56.26,56.28,56.09,56.14,14200.0,38.4756,38.4892,38.3593,38.3935,14200.0
2008-02-05 13:50:00,56.18,56.31,56.13,56.29,16700.0,38.4209,38.5098,38.3867,38.4961,16700.0
2008-02-05 14:00:00,56.29,56.33,56.12,56.22,23100.0,38.4961,38.5234,38.3798,38.4482,23100.0
2008-02-05 14:10:00,56.23,56.31,56.19,56.31,14800.0,38.455,38.5098,38.4277,38.5098,14800.0
2008-02-05 14:20:00,56.32,56.42,56.2,56.33,22200.0,38.5166,38.585,38.4345,38.5234,22200.0
2008-02-05 14:30:00,56.34,56.56,56.32,56.5,18300.0,38.5303,38.6807,38.5166,38.6397,18300.0
2008-02-05 14:40:00,56.49,56.55,56.43,56.49,41700.0,38.6329,38.6739,38.5918,38.6329,41700.0
2008-02-05 14:50:00,56.46,56.51,56.3,56.3,28100.0,38.6123,38.6465,38.5029,38.5029,28100.0
2008-02-05 15:00:00,56.3,56.3,56.12,56.12,29700.0,38.5029,38.5029,38.3798,38.3798,29700.0
2008-02-05 15:10:00,56.13,56.18,56.0,56.17,35100.0,38.3867,38.4209,38.2978,38.414,35100.0
2008-02-05 15:20:00,56.16,56.24,55.88,56.01,51200.0,38.4072,38.4619,38.2157,38.3046,51200.0
2008-02-05 15:30:00,56.03,56.29,55.97,56.19,44500.0,38.3183,38.4961,38.2772,38.4277,44500.0
2008-02-05 15:40:00,56.19,56.19,55.8,55.89,73700.0,38.4277,38.4277,38.161,38.2225,73700.0
2008-02-05 15:50:00,55.86,55.9,55.7,55.75,83100.0,38.202,38.2294,38.0926,38.1268,83100.0
2008-02-06 09:30:00,55.99,56.08,55.8,55.8,13800.0,38.2909,38.3525,38.161,38.161,13800.0
2008-02-06 09:40:00,55.84,55.84,55.48,55.55,48300.0,38.1883,38.1883,37.9421,37.99,48300.0
2008-02-06 09:50:00,55.56,55.6,55.1,55.35,42800.0,37.9968,38.0242,37.6823,37.8532,42800.0
2008-02-06 10:00:00,55.4,55.52,55.31,55.4,66700.0,37.8874,37.9695,37.8259,37.8874,66700.0
2008-02-06 10:10:00,55.41,55.49,55.21,55.39,40500.0,37.8943,37.949,37.7575,37.8806,40500.0
2008-02-06 10:20:00,55.41,55.44,55.28,55.42,29500.0,37.8943,37.9148,37.8054,37.9011,29500.0
2008-02-06 10:30:00,55.42,55.48,55.18,55.41,41300.0,37.9011,37.9421,37.737,37.8943,41300.0
2008-02-06 10:40:00,55.4,55.66,55.35,55.48,41300.0,37.8874,38.0652,37.8532,37.9421,41300.0
2008-02-06 10:50:00,55.47,55.47,55.26,55.33,32100.0,37.9353,37.9353,37.7917,37.8395,32100.0
2008-02-06 11:00:00,55.34,55.42,55.27,55.27,31800.0,37.8464,37.9011,37.7985,37.7985,31800.0
2008-02-06 11:10:00,55.31,55.45,55.16,55.37,28600.0,37.8259,37.9216,37.7233,37.8669,28600.0
2008-02-06 11:20:00,55.39,55.63,55.35,55.56,57300.0,37.8806,38.0447,37.8532,37.9968,57300.0
2008-02-06 11:30:00,55.53,55.63,55.45,55.49,22900.0,37.9763,38.0447,37.9216,37.949,22900.0
2008-02-06 11:40:00,55.48,55.6,55.46,55.55,19400.0,37.9421,38.0242,37.9285,37.99,19400.0
2008-02-06 11:50:00,55.6,55.62,55.54,55.6,15400.0,38.0242,38.0379,37.9832,38.0242,15400.0
2008-02-06 12:00:00,55.6,55.65,55.52,55.6,25200.0,38.0242,38.0584,37.9695,38.0242,25200.0
2008-02-06 12:10:00,55.61,55.61,55.45,55.48,16800.0,38.031,38.031,37.9216,37.9421,16800.0
2008-02-06 12:20:00,55.47,55.56,55.46,55.5,16100.0,37.9353,37.9968,37.9285,37.9558,16100.0
2008-02-06 12:30:00,55.5,55.57,55.43,55.51,21400.0,37.9558,38.0037,37.9079,37.9626,21400.0
2008-02-06 12:40:00,55.53,55.53,55.35,55.37,36700.0,37.9763,37.9763,37.8532,37.8669,36700.0
2008-02-06 12:50:00,55.37,55.48,55.33,55.44,23800.0,37.8669,37.9421,37.8395,37.9148,23800.0
2008-02-06 13:00:00,55.45,55.51,55.42,55.49,17100.0,37.9216,37.9626,37.9011,37.949,17100.0
2008-02-06 13:10:00,55.51,55.51,55.38,55.42,19000.0,37.9626,37.9626,37.8737,37.9011,19000.0
2008-02-06 13:20:00,55.39,55.55,55.39,55.46,20200.0,37.8806,37.99,37.8806,37.9285,20200.0
2008-02-06 13:30:00,55.42,55.46,55.37,55.38,29300.0,37.9011,37.9285,37.8669,37.8737,29300.0
2008-02-06 13:40:00,55.37,55.38,55.0,55.13,57300.0,37.8669,37.8737,37.6139,37.7028,57300.0
2008-02-06 13:50:00,55.12,55.27,55.09,55.13,39200.0,37.6959,37.7985,37.6754,37.7028,39200.0
2008-02-06 14:00:00,55.12,55.16,54.95,55.0,32500.0,37.6959,37.7233,37.5797,37.6139,32500.0
2008-02-06 14:10:00,55.0,55.04,54.68,54.81,27900.0,37.6139,37.6412,37.395,37.4839,27900.0
2008-02-06 14:20:00,54.85,55.01,54.68,54.96,20100.0,37.5113,37.6207,37.395,37.5865,20100.0
2008-02-06 14:30:00,54.98,55.12,54.91,55.11,19900.0,37.6002,37.6959,37.5523,37.6891,19900.0
2008-02-06 14:40:00,55.12,55.21,55.09,55.19,17700.0,37.6959,37.7575,37.6754,37.7438,17700.0
2008-02-06 14:50:00,55.18,55.3,55.04,55.18,16200.0,37.737,37.819,37.6412,37.737,16200.0
2008-02-06 15:00:00,55.2,55.27,55.16,55.23,14500.0,37.7506,37.7985,37.7233,37.7712,14500.0
2008-02-06 15:10:00,55.24,55.24,54.79,54.92,20500.0,37.778,37.778,37.4702,37.5592,20500.0
2008-02-06 15:20:00,54.99,55.26,54.85,55.26,67200.0,37.607,37.7917,37.5113,37.7917,67200.0
2008-02-06 15:30:00,55.25,55.31,54.86,54.99,57300.0,37.7848,37.8259,37.5181,37.607,57300.0
2008-02-06 15:40:00,54.99,55.02,54.77,54.86,38700.0,37.607,37.6275,37.4566,37.5181,38700.0
2008-02-06 15:50:00,54.88,54.89,54.57,54.7,54100.0,37.5318,37.5386,37.3198,37.4087,54100.0
2008-02-07 09:30:00,54.36,54.45,54.09,54.28,83700.0,37.1762,37.2377,36.9915,37.1215,83700.0
2008-02-07 09:40:00,54.32,54.39,53.9,53.94,39200.0,37.1488,37.1967,36.8616,36.8889,39200.0
2008-02-07 09:50:00,53.95,54.22,53.91,54.01,69400.0,36.8958,37.0804,36.8684,36.9368,69400.0
2008-02-07 10:00:00,54.01,54.18,53.9,54.07,122700.0,36.9368,37.0531,36.8616,36.9778,122700.0
2008-02-07 10:10:00,54.06,54.4,53.85,54.36,67600.0,36.971,37.2035,36.8274,37.1762,67600.0
2008-02-07 10:20:00,54.39,54.5,54.27,54.38,58100.0,37.1967,37.2719,37.1146,37.1899,58100.0
2008-02-07 10:30:00,54.38,54.42,54.25,54.3,58900.0,37.1899,37.2172,37.1009,37.1351,58900.0
2008-02-07 10:40:00,54.24,54.32,53.94,54.09,28700.0,37.0941,37.1488,36.8889,36.9915,28700.0
2008-02-07 10:50:00,54.1,54.43,54.06,54.29,69700.0,36.9984,37.224,36.971,37.1283,69700.0
2008-02-07 11:00:00,54.29,54.39,54.23,54.38,54200.0,37.1283,37.1967,37.0873,37.1899,54200.0
2008-02-07 11:10:00,54.39,54.53,54.35,54.36,45200.0,37.1967,37.2924,37.1693,37.1762,45200.0
2008-02-07 11:20:00,54.37,54.53,54.32,54.39,46200.0,37.183,37.2924,37.1488,37.1967,46200.0
2008-02-07 11:30:00,54.4,54.62,54.29,54.42,45400.0,37.2035,37.354,37.1283,37.2172,45400.0
2008-02-07 11:40:00,54.44,54.61,54.44,54.59,50300.0,37.2309,37.3471,37.2309,37.3335,50300.0
2008-02-07 11:50:00,54.54,54.56,54.39,54.54,24900.0,37.2993,37.313,37.1967,37.2993,24900.0
2008-02-07 12:00:00,54.54,54.6,54.36,54.36,25500.0,37.2993,37.3403,37.1762,37.1762,25500.0
2008-02-07 12:10:00,54.4,54.51,54.31,54.43,31200.0,37.2035,37.2788,37.142,37.224,31200.0
2008-02-07 12:20:00,54.45,54.46,54.23,54.34,42000.0,37.2377,37.2446,37.0873,37.1625,42000.0
2008-02-07 12:30:00,54.38,54.72,54.38,54.6,31400.0,37.1899,37.4224,37.1899,37.3403,31400.0
2008-02-07 12:40:00,54.59,54.7,54.58,54.68,36600.0,37.3335,37.4087,37.3266,37.395,36600.0
2008-02-07 12:50:00,54.69,54.69,54.54,54.57,30900.0,37.4019,37.4019,37.2993,37.3198,30900.0
2008-02-07 13:00:00,54.57,54.63,54.39,54.48,25200.0,37.3198,37.3608,37.1967,37.2582,25200.0
2008-02-07 13:10:00,54.48,54.56,54.46,54.52,24300.0,37.2582,37.313,37.2446,37.2856,24300.0
2008-02-07 13:20:00,54.52,54.73,54.47,54.63,35400.0,37.2856,37.4292,37.2514,37.3608,35400.0
2008-02-07 13:30:00,54.66,54.81,54.64,54.67,21000.0,37.3813,37.4839,37.3677,37.3882,21000.0
2008-02-07 13:40:00,54.68,54.79,54.64,54.64,52800.0,37.395,37.4702,37.3677,37.3677,52800.0
2008-02-07 13:50:00,54.67,54.98,54.55,54.85,30600.0,37.3882,37.6002,37.3061,37.5113,30600.0
2008-02-07 14:00:00,54.88,54.91,54.8,54.89,44000.0,37.5318,37.5523,37.4771,37.5386,44000.0
2008-02-07 14:10:00,54.84,54.9,54.75,54.77,55000.0,37.5044,37.5455,37.4429,37.4566,55000.0
2008-02-07 14:20:00,54.76,54.91,54.61,54.8,38100.0,37.4497,37.5523,37.3471,37.4771,38100.0
2008-02-07 14:30:00,54.82,54.82,54.36,54.41,27000.0,37.4908,37.4908,37.1762,37.2104,27000.0
2008-02-07 14:40:00,54.41,54.58,54.3,54.53,31400.0,37.2104,37.3266,37.1351,37.2924,31400.0
2008-02-07 14:50:00,54.54,54.78,54.47,54.54,35800.0,37.2993,37.4634,37.2514,37.2993,35800.0
2008-02-07 15:00:00,54.49,54.49,54.04,54.04,65500.0,37.2651,37.2651,36.9573,36.9573,65500.0
2008-02-07 15:10:00,54.01,54.43,53.98,54.38,38300.0,36.9368,37.224,36.9163,37.1899,38300.0
2008-02-07 15:20:00,54.41,54.76,54.41,54.54,49900.0,37.2104,37.4497,37.2104,37.2993,49900.0
2008-02-07 15:30:00,54.55,54.8,54.54,54.64,44600.0,37.3061,37.4771,37.2993,37.3677,44600.0
2008-02-07 15:40:00,54.63,54.7,54.29,54.51,45600.0,37.3608,37.4087,37.1283,37.2788,45600.0
2008-02-07 15:50:00,54.43,54.61,54.36,54.61,55800.0,37.224,37.3471,37.1762,37.3471,55800.0
2008-02-08 09:30:00,54.08,54.76,54.02,54.69,37500.0,36.9847,37.4497,36.9437,37.4019,37500.0
2008-02-08 09:40:00,54.69,54.71,54.26,54.52,13700.0,37.4019,37.4155,37.1078,37.2856,13700.0
2008-02-08 09:50:00,54.54,54.59,54.27,54.42,21400.0,37.2993,37.3335,37.1146,37.2172,21400.0
2008-02-08 10:00:00,54.45,54.45,54.23,54.27,34800.0,37.2377,37.2377,37.0873,37.1146,34800.0
2008-02-08 10:10:00,54.31,54.44,54.26,54.38,42700.0,37.142,37.2309,37.1078,37.1899,42700.0
2008-02-08 10:20:00,54.38,54.43,54.19,54.42,24300.0,37.1899,37.224,37.0599,37.2172,24300.0
2008-02-08 10:30:00,54.39,54.39,54.16,54.17,14000.0,37.1967,37.1967,37.0394,37.0462,14000.0
2008-02-08 10:40:00,54.2,54.59,54.2,54.51,21200.0,37.0668,37.3335,37.0668,37.2788,21200.0
2008-02-08 10:50:00,54.51,54.55,54.33,54.4,20000.0,37.2788,37.3061,37.1557,37.2035,20000.0
2008-02-08 11:00:00,54.4,54.58,54.32,54.51,22800.0,37.2035,37.3266,37.1488,37.2788,22800.0
2008-02-08 11:10:00,54.54,54.68,54.49,54.61,21600.0,37.2993,37.395,37.2651,37.3471,21600.0
2008-02-08 11:20:00,54.58,54.62,54.39,54.45,37000.0,37.3266,37.354,37.1967,37.2377,37000.0
2008-02-08 11:30:00,54.44,54.69,54.41,54.63,24300.0,37.2309,37.4019,37.2104,37.3608,24300.0
2008-02-08 11:40:00,54.62,54.72,54.54,54.59,18000.0,37.354,37.4224,37.2993,37.3335,18000.0
2008-02-08 11:50:00,54.58,54.58,54.31,54.35,16100.0,37.3266,37.3266,37.142,37.1693,16100.0
2008-02-08 12:00:00,54.31,54.55,54.18,54.5,24100.0,37.142,37.3061,37.0531,37.2719,24100.0
2008-02-08 12:10:00,54.52,54.63,54.44,54.51,24100.0,37.2856,37.3608,37.2309,37.2788,24100.0
2008-02-08 12:20:00,54.48,54.73,54.3,54.71,29200.0,37.2582,37.4292,37.1351,37.4155,29200.0
2008-02-08 12:30:00,54.69,54.73,54.55,54.66,23400.0,37.4019,37.4292,37.3061,37.3813,23400.0
2008-02-08 12:40:00,54.67,54.77,54.51,54.53,24000.0,37.3882,37.4566,37.2788,37.2924,24000.0
2008-02-08 12:50:00,54.54,54.84,54.5,54.76,24500.0,37.2993,37.5044,37.2719,37.4497,24500.0
2008-02-08 13:00:00,54.76,54.76,54.58,54.65,11800.0,37.4497,37.4497,37.3266,37.3745,11800.0
2008-02-08 13:10:00,54.69,54.69,54.31,54.31,11500.0,37.4019,37.4019,37.142,37.142,11500.0
2008-02-08 13:20:00,54.29,54.49,54.25,54.47,11200.0,37.1283,37.2651,37.1009,37.2514,11200.0
2008-02-08 13:30:00,54.5,54.5,54.12,54.13,12700.0,37.2719,37.2719,37.012,37.0189,12700.0
2008-02-08 13:40:00,54.12,54.33,54.02,54.25,13100.0,37.012,37.1557,36.9437,37.1009,13100.0
2008-02-08 13:50:00,54.28,54.44,54.18,54.3,20700.0,37.1215,37.2309,37.0531,37.1351,20700.0
2008-02-08 14:00:00,54.34,54.35,54.15,54.17,17200.0,37.1625,37.1693,37.0326,37.0462,17200.0
2008-02-08 14:10:00,54.15,54.36,54.1,54.34,19600.0,37.0326,37.1762,36.9984,37.1625,19600.0
2008-02-08 14:20:00,54.34,54.42,54.2,54.2,23300.0,37.1625,37.2172,37.0668,37.0668,23300.0
2008-02-08 14:30:00,54.19,54.35,54.13,54.27,17500.0,37.0599,37.1693,37.0189,37.1146,17500.0
2008-02-08 14:40:00,54.26,54.34,54.11,54.11,9700.0,37.1078,37.1625,37.0052,37.0052,9700.0
2008-02-08 14:50:00,54.11,54.22,54.0,54.0,18600.0,37.0052,37.0804,36.93,36.93,18600.0
2008-02-08 15:00:00,54.05,54.09,53.96,54.05,30900.0,36.9642,36.9915,36.9026,36.9642,30900.0
2008-02-08 15:10:00,54.06,54.26,54.0,54.24,17700.0,36.971,37.1078,36.93,37.0941,17700.0
2008-02-08 15:20:00,54.25,54.26,54.06,54.14,16000.0,37.1009,37.1078,36.971,37.0257,16000.0
2008-02-08 15:30:00,54.14,54.38,54.08,54.27,36900.0,37.0257,37.1899,36.9847,37.1146,36900.0
2008-02-08 15:40:00,54.27,54.51,54.18,54.34,32600.0,37.1146,37.2788,37.0531,37.1625,32600.0
2008-02-08 15:50:00,54.34,54.4,54.13,54.17,55600.0,37.1625,37.2035,37.0189,37.0462,55600.0
2008-02-11 09:30:00,54.97,54.97,54.15,54.37,16900.0,37.5933,37.5933,37.0326,37.183,16900.0
2008-02-11 09:40:00,54.35,54.45,54.01,54.11,33500.0,37.1693,37.2377,36.9368,37.0052,33500.0
2008-02-11 09:50:00,54.12,54.3,53.99,54.25,21100.0,37.012,37.1351,36.9231,37.1009,21100.0
2008-02-11 10:00:00,54.29,54.33,53.84,53.86,32300.0,37.1283,37.1557,36.8206,36.8342,32300.0
2008-02-11 10:10:00,53.89,54.09,53.74,53.95,38800.0,36.8547,36.9915,36.7522,36.8958,38800.0
2008-02-11 10:20:00,53.92,54.26,53.79,54.26,50200.0,36.8753,37.1078,36.7864,37.1078,50200.0
2008-02-11 10:30:00,54.26,54.26,54.03,54.05,20300.0,37.1078,37.1078,36.9505,36.9642,20300.0
2008-02-11 10:40:00,54.02,54.13,54.01,54.07,17400.0,36.9437,37.0189,36.9368,36.9778,17400.0
2008-02-11 10:50:00,54.07,54.23,54.0,54.22,20300.0,36.9778,37.0873,36.93,37.0804,20300.0
2008-02-11 11:00:00,54.21,54.45,54.08,54.35,19300.0,37.0736,37.2377,36.9847,37.1693,19300.0
2008-02-11 11:10:00,54.36,54.53,54.36,54.53,12400.0,37.1762,37.2924,37.1762,37.2924,12400.0
2008-02-11 11:20:00,54.54,54.68,54.43,54.43,14700.0,37.2993,37.395,37.224,37.224,14700.0
2008-02-11 11:30:00,54.37,54.37,54.18,54.22,10800.0,37.183,37.183,37.0531,37.0804,10800.0
2008-02-11 11:40:00,54.24,54.27,54.1,54.11,10500.0,37.0941,37.1146,36.9984,37.0052,10500.0
2008-02-11 11:50:00,54.11,54.18,54.02,54.12,9000.0,37.0052,37.0531,36.9437,37.012,9000.0
2008-02-11 12:00:00,54.09,54.52,54.07,54.44,12300.0,36.9915,37.2856,36.9778,37.2309,12300.0
2008-02-11 12:10:00,54.47,54.48,54.3,54.37,6000.0,37.2514,37.2582,37.1351,37.183,6000.0
2008-02-11 12:20:00,54.39,54.46,54.35,54.43,15100.0,37.1967,37.2446,37.1693,37.224,15100.0
2008-02-11 12:30:00,54.42,54.5,54.36,54.46,32300.0,37.2172,37.2719,37.1762,37.2446,32300.0
2008-02-11 12:40:00,54.46,54.55,54.38,54.48,37400.0,37.2446,37.3061,37.1899,37.2582,37400.0
2008-02-11 12:50:00,54.46,54.65,54.42,54.55,19200.0,37.2446,37.3745,37.2172,37.3061,19200.0
2008-02-11 13:00:00,54.52,54.64,54.46,54.49,18000.0,37.2856,37.3677,37.2446,37.2651,18000.0
2008-02-11 13:10:00,54.5,54.53,54.45,54.48,12500.0,37.2719,37.2924,37.2377,37.2582,12500.0
2008-02-11 13:20:00,54.45,54.63,54.38,54.59,17500.0,37.2377,37.3608,37.1899,37.3335,17500.0
2008-02-11 13:30:00,54.62,54.7,54.47,54.64,17900.0,37.354,37.4087,37.2514,37.3677,17900.0
2008-02-11 13:40:00,54.65,54.69,54.47,54.5,19200.0,37.3745,37.4019,37.2514,37.2719,19200.0
2008-02-11 13:50:00,54.48,54.64,54.48,54.52,17400.0,37.2582,37.3677,37.2582,37.2856,17400.0
2008-02-11 14:00:00,54.5,54.59,54.47,54.52,22300.0,37.2719,37.3335,37.2514,37.2856,22300.0
2008-02-11 14:10:00,54.52,54.69,54.46,54.51,28000.0,37.2856,37.4019,37.2446,37.2788,28000.0
2008-02-11 14:20:00,54.51,54.61,54.46,54.56,16300.0,37.2788,37.3471,37.2446,37.313,16300.0
2008-02-11 14:30:00,54.52,54.53,54.3,54.33,13200.0,37.2856,37.2924,37.1351,37.1557,13200.0
2008-02-11 14:40:00,54.31,54.58,54.26,54.51,18600.0,37.142,37.3266,37.1078,37.2788,18600.0
2008-02-11 14:50:00,54.49,54.59,54.47,54.47,21400.0,37.2651,37.3335,37.2514,37.2514,21400.0
2008-02-11 15:00:00,54.48,54.58,54.36,54.55,32500.0,37.2582,37.3266,37.1762,37.3061,32500.0
2008-02-11 15:10:00,54.59,54.69,54.45,54.47,22100.0,37.3335,37.4019,37.2377,37.2514,22100.0
2008-02-11 15:20:00,54.5,54.66,54.48,54.61,22800.0,37.2719,37.3813,37.2582,37.3471,22800.0
2008-02-11 15:30:00,54.61,54.67,54.46,54.49,27900.0,37.3471,37.3882,37.2446,37.2651,27900.0
2008-02-11 15:40:00,54.49,54.62,54.41,54.62,31000.0,37.2651,37.354,37.2104,37.354,31000.0
2008-02-11 15:50:00,54.61,54.63,54.52,54.52,38700.0,37.3471,37.3608,37.2856,37.2856,38700.0
2008-02-12 09:30:00,55.16,55.38,55.0,55.23,38200.0,37.7233,37.8737,37.6139,37.7712,38200.0
2008-02-12 09:40:00,55.23,55.42,55.15,55.36,47200.0,37.7712,37.9011,37.7164,37.8601,47200.0
2008-02-12 09:50:00,55.36,55.38,55.22,55.25,89500.0,37.8601,37.8737,37.7643,37.7848,89500.0
2008-02-12 10:00:00,55.3,55.55,55.2,55.52,53000.0,37.819,37.99,37.7506,37.9695,53000.0
2008-02-12 10:10:00,55.51,55.84,55.51,55.69,35300.0,37.9626,38.1883,37.9626,38.0857,35300.0
2008-02-12 10:20:00,55.68,55.92,55.64,55.91,43600.0,38.0789,38.243,38.0516,38.2362,43600.0
2008-02-12 10:30:00,55.9,56.0,55.83,55.87,40100.0,38.2294,38.2978,38.1815,38.2088,40100.0
2008-02-12 10:40:00,55.89,56.06,55.84,56.06,52400.0,38.2225,38.3388,38.1883,38.3388,52400.0
2008-02-12 10:50:00,56.08,56.09,55.9,56.0,54000.0,38.3525,38.3593,38.2294,38.2978,54000.0
2008-02-12 11:00:00,56.02,56.05,55.92,56.02,20700.0,38.3114,38.3319,38.243,38.3114,20700.0
2008-02-12 11:10:00,56.02,56.03,55.93,55.97,13100.0,38.3114,38.3183,38.2499,38.2772,13100.0
2008-02-12 11:20:00,55.96,56.0,55.87,55.96,8500.0,38.2704,38.2978,38.2088,38.2704,8500.0
2008-02-12 11:30:00,55.95,56.04,55.91,56.01,14000.0,38.2636,38.3251,38.2362,38.3046,14000.0
2008-02-12 11:40:00,56.0,56.03,55.96,56.03,15300.0,38.2978,38.3183,38.2704,38.3183,15300.0
2008-02-12 11:50:00,56.01,56.09,55.95,56.08,21400.0,38.3046,38.3593,38.2636,38.3525,21400.0
2008-02-12 12:00:00,56.07,56.11,55.95,56.0,14400.0,38.3456,38.373,38.2636,38.2978,14400.0
2008-02-12 12:10:00,56.04,56.05,55.88,55.96,13300.0,38.3251,38.3319,38.2157,38.2704,13300.0
2008-02-12 12:20:00,55.99,55.99,55.72,55.82,11000.0,38.2909,38.2909,38.1063,38.1747,11000.0
2008-02-12 12:30:00,55.82,55.93,55.78,55.85,21600.0,38.1747,38.2499,38.1473,38.1952,21600.0
2008-02-12 12:40:00,55.88,55.89,55.68,55.72,16100.0,38.2157,38.2225,38.0789,38.1063,16100.0
2008-02-12 12:50:00,55.76,55.95,55.74,55.95,14200.0,38.1336,38.2636,38.1199,38.2636,14200.0
2008-02-12 13:00:00,55.98,56.02,55.95,55.99,24000.0,38.2841,38.3114,38.2636,38.2909,24000.0
2008-02-12 13:10:00,55.99,56.07,55.94,56.03,38700.0,38.2909,38.3456,38.2567,38.3183,38700.0
2008-02-12 13:20:00,56.03,56.1,55.98,56.08,55700.0,38.3183,38.3661,38.2841,38.3525,55700.0
2008-02-12 13:30:00,56.06,56.31,56.06,56.29,40500.0,38.3388,38.5098,38.3388,38.4961,40500.0
2008-02-12 13:40:00,56.3,56.37,56.25,56.34,21900.0,38.5029,38.5508,38.4687,38.5303,21900.0
2008-02-12 13:50:00,56.34,56.43,56.3,56.3,17200.0,38.5303,38.5918,38.5029,38.5029,17200.0
2008-02-12 14:00:00,56.32,56.32,56.16,56.2,25700.0,38.5166,38.5166,38.4072,38.4345,25700.0
2008-02-12 14:10:00,56.19,56.33,55.97,55.97,65100.0,38.4277,38.5234,38.2772,38.2772,65100.0
2008-02-12 14:20:00,55.97,56.04,55.94,56.0,39300.0,38.2772,38.3251,38.2567,38.2978,39300.0
2008-02-12 14:30:00,55.99,56.0,55.88,55.94,41400.0,38.2909,38.2978,38.2157,38.2567,41400.0
2008-02-12 14:40:00,55.96,56.1,55.8,56.03,30000.0,38.2704,38.3661,38.161,38.3183,30000.0
2008-02-12 14:50:00,56.02,56.12,55.98,56.11,20700.0,38.3114,38.3798,38.2841,38.373,20700.0
2008-02-12 15:00:00,56.09,56.09,55.68,55.79,18700.0,38.3593,38.3593,38.0789,38.1541,18700.0
2008-02-12 15:10:00,55.8,56.02,55.73,55.78,24200.0,38.161,38.3114,38.1131,38.1473,24200.0
2008-02-12 15:20:00,55.73,55.8,55.55,55.62,71700.0,38.1131,38.161,37.99,38.0379,71700.0
2008-02-12 15:30:00,55.63,55.67,55.22,55.22,49600.0,38.0447,38.0721,37.7643,37.7643,49600.0
2008-02-12 15:40:00,55.25,55.69,55.24,55.59,57400.0,37.7848,38.0857,37.778,38.0174,57400.0
2008-02-12 15:50:00,55.6,55.66,55.44,55.6,61000.0,38.0242,38.0652,37.9148,38.0242,61000.0
2008-02-13 09:30:00,55.8,57.3,55.8,57.28,37500.0,38.161,39.1868,38.161,39.1731,37500.0
2008-02-13 09:40:00,57.3,57.39,57.07,57.33,34500.0,39.1868,39.2484,39.0295,39.2073,34500.0
2008-02-13 09:50:00,57.28,57.55,57.12,57.36,49300.0,39.1731,39.3578,39.0637,39.2278,49300.0
2008-02-13 10:00:00,57.28,57.6,57.28,57.54,58300.0,39.1731,39.392,39.1731,39.3509,58300.0
2008-02-13 10:10:00,57.54,57.72,57.37,57.52,59500.0,39.3509,39.474,39.2347,39.3373,59500.0
2008-02-13 10:20:00,57.56,57.65,57.45,57.62,55500.0,39.3646,39.4262,39.2894,39.4057,55500.0
2008-02-13 10:30:00,57.62,57.62,57.42,57.54,119300.0,39.4057,39.4057,39.2689,39.3509,119300.0
2008-02-13 10:40:00,57.54,57.64,57.41,57.5,51400.0,39.3509,39.4193,39.262,39.3236,51400.0
2008-02-13 10:50:00,57.47,57.61,57.43,57.51,50300.0,39.3031,39.3988,39.2757,39.3304,50300.0
2008-02-13 11:00:00,57.51,57.72,57.48,57.72,67900.0,39.3304,39.474,39.3099,39.474,67900.0
2008-02-13 11:10:00,57.69,57.72,57.5,57.52,30600.0,39.4535,39.474,39.3236,39.3373,30600.0
2008-02-13 11:20:00,57.53,57.72,57.47,57.7,33500.0,39.3441,39.474,39.3031,39.4604,33500.0
2008-02-13 11:30:00,57.7,57.84,57.68,57.69,23000.0,39.4604,39.5561,39.4467,39.4535,23000.0
2008-02-13 11:40:00,57.7,57.82,57.68,57.7,30300.0,39.4604,39.5424,39.4467,39.4604,30300.0
2008-02-13 11:50:00,57.68,57.89,57.51,57.8,59100.0,39.4467,39.5903,39.3304,39.5288,59100.0
2008-02-13 12:00:00,57.82,57.92,57.7,57.84,52500.0,39.5424,39.6108,39.4604,39.5561,52500.0
2008-02-13 12:10:00,57.87,58.12,57.79,57.96,47900.0,39.5766,39.7476,39.5219,39.6382,47900.0
2008-02-13 12:20:00,57.98,58.03,57.91,57.97,15600.0,39.6519,39.686,39.604,39.645,15600.0
2008-02-13 12:30:00,58.02,58.02,57.86,57.89,11100.0,39.6792,39.6792,39.5698,39.5903,11100.0
2008-02-13 12:40:00,57.84,57.96,57.75,57.94,30700.0,39.5561,39.6382,39.4946,39.6245,30700.0
2008-02-13 12:50:00,57.93,58.2,57.91,58.18,48200.0,39.6177,39.8023,39.604,39.7886,48200.0
2008-02-13 13:00:00,58.18,58.46,58.05,58.46,58200.0,39.7886,39.9801,39.6997,39.9801,58200.0
2008-02-13 13:10:00,58.47,58.66,58.41,58.48,65600.0,39.987,40.1169,39.9459,39.9938,65600.0
2008-02-13 13:20:00,58.5,58.62,58.4,58.45,45800.0,40.0075,40.0895,39.9391,39.9733,45800.0
2008-02-13 13:30:00,58.45,58.7,58.35,58.68,57800.0,39.9733,40.1443,39.9049,40.1306,57800.0
2008-02-13 13:40:00,58.67,58.76,58.49,58.49,46100.0,40.1237,40.1853,40.0006,40.0006,46100.0
2008-02-13 13:50:00,58.51,58.65,58.41,58.58,48800.0,40.0143,40.1101,39.9459,40.0622,48800.0
2008-02-13 14:00:00,58.58,58.64,58.39,58.57,72800.0,40.0622,40.1032,39.9322,40.0553,72800.0
2008-02-13 14:10:00,58.55,58.58,58.25,58.3,47200.0,40.0417,40.0622,39.8365,39.8707,47200.0
2008-02-13 14:20:00,58.29,58.32,58.18,58.28,40500.0,39.8639,39.8844,39.7886,39.857,40500.0
2008-02-13 14:30:00,58.28,58.64,58.28,58.57,63300.0,39.857,40.1032,39.857,40.0553,63300.0
2008-02-13 14:40:00,58.59,58.71,58.55,58.58,45100.0,40.069,40.1511,40.0417,40.0622,45100.0
2008-02-13 14:50:00,58.56,58.77,58.45,58.7,84400.0,40.0485,40.1921,39.9733,40.1443,84400.0
2008-02-13 15:00:00,58.7,58.79,58.55,58.68,77000.0,40.1443,40.2058,40.0417,40.1306,77000.0
2008-02-13 15:10:00,58.66,58.77,58.6,58.72,82400.0,40.1169,40.1921,40.0759,40.1579,82400.0
2008-02-13 15:20:00,58.71,58.99,58.7,58.95,102200.0,40.1511,40.3426,40.1443,40.3152,102200.0
2008-02-13 15:30:00,58.95,59.07,58.86,58.99,115200.0,40.3152,40.3973,40.2537,40.3426,115200.0
2008-02-13 15:40:00,58.99,59.16,58.91,58.95,124300.0,40.3426,40.4588,40.2879,40.3152,124300.0
2008-02-13 15:50:00,58.95,58.97,58.79,58.87,141600.0,40.3152,40.3289,40.2058,40.2605,141600.0
2008-02-14 09:30:00,59.05,60.1,58.6,58.94,53200.0,40.5841,41.3058,40.2748,40.5085,53200.0
2008-02-14 09:40:00,58.88,58.92,58.59,58.76,39400.0,40.4673,40.4948,40.268,40.3848,39400.0
2008-02-14 09:50:00,58.78,59.0,58.69,58.94,59700.0,40.3985,40.5498,40.3367,40.5085,59700.0
2008-02-14 10:00:00,58.95,59.16,58.9,59.03,82000.0,40.5154,40.6597,40.481,40.5704,82000.0
2008-02-14 10:10:00,59.05,59.59,59.03,59.56,117800.0,40.5841,40.9552,40.5704,40.9346,117800.0
2008-02-14 10:20:00,59.59,59.73,59.23,59.33,148300.0,40.9552,41.0515,40.7078,40.7766,148300.0
2008-02-14 10:30:00,59.36,59.5,59.2,59.3,88100.0,40.7972,40.8934,40.6872,40.7559,88100.0
2008-02-14 10:40:00,59.33,59.66,59.31,59.62,78000.0,40.7766,41.0034,40.7628,40.9759,78000.0
2008-02-14 10:50:00,59.58,59.61,59.31,59.48,69200.0,40.9484,40.969,40.7628,40.8796,69200.0
2008-02-14 11:00:00,59.47,59.59,59.3,59.32,60500.0,40.8728,40.9552,40.7559,40.7697,60500.0
2008-02-14 11:10:00,59.32,59.33,59.18,59.26,88600.0,40.7697,40.7766,40.6735,40.7284,88600.0
2008-02-14 11:20:00,59.28,59.66,59.24,59.62,90100.0,40.7422,41.0034,40.7147,40.9759,90100.0
2008-02-14 11:30:00,59.62,59.81,59.58,59.6,56700.0,40.9759,41.1065,40.9484,40.9621,56700.0
2008-02-14 11:40:00,59.6,59.6,59.24,59.26,40200.0,40.9621,40.9621,40.7147,40.7284,40200.0
2008-02-14 11:50:00,59.26,59.37,59.19,59.24,50500.0,40.7284,40.804,40.6803,40.7147,50500.0
2008-02-14 12:00:00,59.25,59.35,59.19,59.29,85600.0,40.7216,40.7903,40.6803,40.7491,85600.0
2008-02-14 12:10:00,59.29,59.35,59.07,59.1,62400.0,40.7491,40.7903,40.5979,40.6185,62400.0
2008-02-14 12:20:00,59.12,59.28,59.07,59.26,37900.0,40.6322,40.7422,40.5979,40.7284,37900.0
2008-02-14 12:30:00,59.25,59.3,59.08,59.08,20000.0,40.7216,40.7559,40.6047,40.6047,20000.0
2008-02-14 12:40:00,59.12,59.16,59.06,59.08,35900.0,40.6322,40.6597,40.591,40.6047,35900.0
2008-02-14 12:50:00,59.08,59.17,58.95,58.97,29900.0,40.6047,40.6666,40.5154,40.5291,29900.0
2008-02-14 13:00:00,58.97,59.03,58.73,58.77,23100.0,40.5291,40.5704,40.3642,40.3917,23100.0
2008-02-14 13:10:00,58.72,59.08,58.64,59.04,52700.0,40.3573,40.6047,40.3023,40.5772,52700.0
2008-02-14 13:20:00,59.02,59.03,58.84,58.93,27200.0,40.5635,40.5704,40.4398,40.5016,27200.0
2008-02-14 13:30:00,58.94,59.12,58.92,59.01,31900.0,40.5085,40.6322,40.4948,40.5566,31900.0
2008-02-14 13:40:00,59.02,59.02,58.71,58.89,40100.0,40.5635,40.5635,40.3504,40.4741,40100.0
2008-02-14 13:50:00,58.9,58.97,58.71,58.93,25700.0,40.481,40.5291,40.3504,40.5016,25700.0
2008-02-14 14:00:00,58.91,58.96,58.73,58.76,23900.0,40.4879,40.5223,40.3642,40.3848,23900.0
2008-02-14 14:10:00,58.74,58.76,58.61,58.75,38300.0,40.3711,40.3848,40.2817,40.3779,38300.0
2008-02-14 14:20:00,58.72,58.78,58.57,58.65,26200.0,40.3573,40.3985,40.2542,40.3092,26200.0
2008-02-14 14:30:00,58.65,58.76,58.55,58.58,29600.0,40.3092,40.3848,40.2405,40.2611,29600.0
2008-02-14 14:40:00,58.6,58.62,58.29,58.45,61100.0,40.2748,40.2886,40.0618,40.1717,61100.0
2008-02-14 14:50:00,58.45,58.65,58.38,58.65,34000.0,40.1717,40.3092,40.1236,40.3092,34000.0
2008-02-14 15:00:00,58.65,58.65,58.4,58.52,41700.0,40.3092,40.3092,40.1374,40.2199,41700.0
2008-02-14 15:10:00,58.53,58.84,58.47,58.84,39400.0,40.2267,40.4398,40.1855,40.4398,39400.0
2008-02-14 15:20:00,58.84,58.84,58.59,58.68,40500.0,40.4398,40.4398,40.268,40.3298,40500.0
2008-02-14 15:30:00,58.68,58.76,58.55,58.56,51300.0,40.3298,40.3848,40.2405,40.2473,51300.0
2008-02-14 15:40:00,58.54,58.6,58.36,58.53,88200.0,40.2336,40.2748,40.1099,40.2267,88200.0
2008-02-14 15:50:00,58.53,58.55,58.34,58.48,145800.0,40.2267,40.2405,40.0961,40.1924,145800.0
2008-02-15 09:30:00,58.07,58.48,57.9,58.19,110800.0,39.9106,40.1924,39.7937,39.9931,110800.0
2008-02-15 09:40:00,58.16,58.17,57.8,57.94,32600.0,39.9724,39.9793,39.725,39.8212,32600.0
2008-02-15 09:50:00,57.9,57.9,57.24,57.36,45500.0,39.7937,39.7937,39.3401,39.4226,45500.0
2008-02-15 10:00:00,57.39,57.73,57.36,57.6,48000.0,39.4432,39.6769,39.4226,39.5876,48000.0
2008-02-15 10:10:00,57.59,57.95,57.58,57.76,51400.0,39.5807,39.8281,39.5738,39.6975,51400.0
2008-02-15 10:20:00,57.75,57.91,57.64,57.87,40900.0,39.6906,39.8006,39.615,39.7731,40900.0
2008-02-15 10:30:00,57.82,58.1,57.8,58.02,52300.0,39.7388,39.9312,39.725,39.8762,52300.0
2008-02-15 10:40:00,58.0,58.0,57.78,57.87,27700.0,39.8625,39.8625,39.7113,39.7731,27700.0
2008-02-15 10:50:00,57.86,57.94,57.57,57.59,45400.0,39.7662,39.8212,39.5669,39.5807,45400.0
2008-02-15 11:00:00,57.57,57.72,57.49,57.57,45700.0,39.5669,39.67,39.512,39.5669,45700.0
2008-02-15 11:10:00,57.57,57.85,57.52,57.68,71000.0,39.5669,39.7594,39.5326,39.6425,71000.0
2008-02-15 11:20:00,57.68,57.73,57.52,57.73,20900.0,39.6425,39.6769,39.5326,39.6769,20900.0
2008-02-15 11:30:00,57.74,57.77,57.52,57.52,64100.0,39.6838,39.7044,39.5326,39.5326,64100.0
2008-02-15 11:40:00,57.52,57.64,57.38,57.63,20500.0,39.5326,39.615,39.4364,39.6082,20500.0
2008-02-15 11:50:00,57.63,57.84,57.58,57.82,28500.0,39.6082,39.7525,39.5738,39.7388,28500.0
2008-02-15 12:00:00,57.82,58.06,57.81,57.99,40300.0,39.7388,39.9037,39.7319,39.8556,40300.0
2008-02-15 12:10:00,57.99,58.21,57.98,58.17,38500.0,39.8556,40.0068,39.8487,39.9793,38500.0
2008-02-15 12:20:00,58.17,58.2,57.89,57.91,29700.0,39.9793,39.9999,39.7869,39.8006,29700.0
2008-02-15 12:30:00,57.92,57.92,57.78,57.81,23600.0,39.8075,39.8075,39.7113,39.7319,23600.0
2008-02-15 12:40:00,57.8,57.96,57.78,57.91,28800.0,39.725,39.835,39.7113,39.8006,28800.0
2008-02-15 12:50:00,57.94,57.97,57.86,57.87,11200.0,39.8212,39.8418,39.7662,39.7731,11200.0
2008-02-15 13:00:00,57.87,57.9,57.73,57.76,15100.0,39.7731,39.7937,39.6769,39.6975,15100.0
2008-02-15 13:10:00,57.72,57.94,57.65,57.92,21000.0,39.67,39.8212,39.6219,39.8075,21000.0
2008-02-15 13:20:00,57.92,57.96,57.88,57.88,17900.0,39.8075,39.835,39.78,39.78,17900.0
2008-02-15 13:30:00,57.93,58.01,57.91,57.96,29800.0,39.8144,39.8693,39.8006,39.835,29800.0
2008-02-15 13:40:00,57.96,58.11,57.91,57.99,24000.0,39.835,39.9381,39.8006,39.8556,24000.0
2008-02-15 13:50:00,57.99,58.16,57.98,58.12,20700.0,39.8556,39.9724,39.8487,39.9449,20700.0
2008-02-15 14:00:00,58.12,58.16,58.02,58.13,17300.0,39.9449,39.9724,39.8762,39.9518,17300.0
2008-02-15 14:10:00,58.13,58.13,57.83,57.84,33700.0,39.9518,39.9518,39.7456,39.7525,33700.0
2008-02-15 14:20:00,57.85,58.02,57.84,57.98,30500.0,39.7594,39.8762,39.7525,39.8487,30500.0
2008-02-15 14:30:00,58.01,58.09,57.97,58.04,28600.0,39.8693,39.9243,39.8418,39.89,28600.0
2008-02-15 14:40:00,58.09,58.11,57.87,57.96,31000.0,39.9243,39.9381,39.7731,39.835,31000.0
2008-02-15 14:50:00,57.97,58.07,57.9,58.0,21700.0,39.8418,39.9106,39.7937,39.8625,21700.0
2008-02-15 15:00:00,58.0,58.24,57.94,58.15,54700.0,39.8625,40.0274,39.8212,39.9656,54700.0
2008-02-15 15:10:00,58.12,58.35,58.11,58.28,38800.0,39.9449,40.103,39.9381,40.0549,38800.0
2008-02-15 15:20:00,58.28,58.29,58.14,58.14,35500.0,40.0549,40.0618,39.9587,39.9587,35500.0
2008-02-15 15:30:00,58.14,58.29,58.1,58.29,43900.0,39.9587,40.0618,39.9312,40.0618,43900.0
2008-02-15 15:40:00,58.29,58.41,58.16,58.31,63600.0,40.0618,40.1443,39.9724,40.0755,63600.0
2008-02-15 15:50:00,58.33,58.41,58.26,58.35,101500.0,40.0893,40.1443,40.0412,40.103,101500.0
2008-02-19 09:30:00,59.11,60.23,59.11,60.0,92000.0,40.6254,41.3951,40.6254,41.237,92000.0
2008-02-19 09:40:00,59.92,60.03,59.69,59.91,65100.0,41.1821,41.2577,41.024,41.1752,65100.0
2008-02-19 09:50:00,59.88,59.91,59.29,59.29,47600.0,41.1546,41.1752,40.7491,40.7491,47600.0
2008-02-19 10:00:00,59.25,59.45,59.09,59.33,34200.0,40.7216,40.859,40.6116,40.7766,34200.0
2008-02-19 10:10:00,59.3,59.4,59.24,59.39,34700.0,40.7559,40.8247,40.7147,40.8178,34700.0
2008-02-19 10:20:00,59.4,59.44,59.31,59.38,35900.0,40.8247,40.8522,40.7628,40.8109,35900.0
2008-02-19 10:30:00,59.4,59.61,59.32,59.61,50500.0,40.8247,40.969,40.7697,40.969,50500.0
2008-02-19 10:40:00,59.63,59.8,59.6,59.7,61100.0,40.9827,41.0996,40.9621,41.0308,61100.0
2008-02-19 10:50:00,59.7,59.74,59.55,59.6,55200.0,41.0308,41.0583,40.9278,40.9621,55200.0
2008-02-19 11:00:00,59.6,59.61,59.46,59.57,79000.0,40.9621,40.969,40.8659,40.9415,79000.0
2008-02-19 11:10:00,59.56,59.57,59.43,59.54,43500.0,40.9346,40.9415,40.8453,40.9209,43500.0
2008-02-19 11:20:00,59.54,59.62,59.46,59.53,38800.0,40.9209,40.9759,40.8659,40.914,38800.0
2008-02-19 11:30:00,59.51,59.57,59.47,59.5,36100.0,40.9003,40.9415,40.8728,40.8934,36100.0
2008-02-19 11:40:00,59.52,59.56,59.32,59.33,14700.0,40.9071,40.9346,40.7697,40.7766,14700.0
2008-02-19 11:50:00,59.33,59.37,59.23,59.33,26500.0,40.7766,40.804,40.7078,40.7766,26500.0
2008-02-19 12:00:00,59.38,59.64,59.37,59.53,24300.0,40.8109,40.9896,40.804,40.914,24300.0
2008-02-19 12:10:00,59.55,59.68,59.53,59.64,12800.0,40.9278,41.0171,40.914,40.9896,12800.0
2008-02-19 12:20:00,59.64,59.68,59.55,59.58,12200.0,40.9896,41.0171,40.9278,40.9484,12200.0
2008-02-19 12:30:00,59.57,59.72,59.45,59.53,40800.0,40.9415,41.0446,40.859,40.914,40800.0
2008-02-19 12:40:00,59.51,59.55,59.48,59.54,12200.0,40.9003,40.9278,40.8796,40.9209,12200.0
2008-02-19 12:50:00,59.54,59.58,59.47,59.47,23300.0,40.9209,40.9484,40.8728,40.8728,23300.0
2008-02-19 13:00:00,59.47,59.59,59.47,59.55,24400.0,40.8728,40.9552,40.8728,40.9278,24400.0
2008-02-19 13:10:00,59.52,59.68,59.46,59.62,58200.0,40.9071,41.0171,40.8659,40.9759,58200.0
2008-02-19 13:20:00,59.61,59.71,59.54,59.65,33300.0,40.969,41.0377,40.9209,40.9965,33300.0
2008-02-19 13:30:00,59.6,59.64,59.52,59.54,27100.0,40.9621,40.9896,40.9071,40.9209,27100.0
2008-02-19 13:40:00,59.56,59.56,59.48,59.5,15600.0,40.9346,40.9346,40.8796,40.8934,15600.0
2008-02-19 13:50:00,59.5,59.51,59.3,59.34,21600.0,40.8934,40.9003,40.7559,40.7834,21600.0
2008-02-19 14:00:00,59.36,59.38,59.26,59.31,13400.0,40.7972,40.8109,40.7284,40.7628,13400.0
2008-02-19 14:10:00,59.31,59.5,59.25,59.5,19800.0,40.7628,40.8934,40.7216,40.8934,19800.0
2008-02-19 14:20:00,59.49,59.54,59.33,59.33,12700.0,40.8865,40.9209,40.7766,40.7766,12700.0
2008-02-19 14:30:00,59.32,59.33,59.11,59.17,18900.0,40.7697,40.7766,40.6254,40.6666,18900.0
2008-02-19 14:40:00,59.18,59.18,58.87,58.87,19200.0,40.6735,40.6735,40.4604,40.4604,19200.0
2008-02-19 14:50:00,58.89,58.91,58.71,58.71,27600.0,40.4741,40.4879,40.3504,40.3504,27600.0
2008-02-19 15:00:00,58.69,58.74,58.57,58.71,25700.0,40.3367,40.3711,40.2542,40.3504,25700.0
2008-02-19 15:10:00,58.72,58.87,58.65,58.82,27900.0,40.3573,40.4604,40.3092,40.426,27900.0
2008-02-19 15:20:00,58.84,58.89,58.67,58.7,40900.0,40.4398,40.4741,40.3229,40.3436,40900.0
2008-02-19 15:30:00,58.7,59.01,58.64,58.93,33300.0,40.3436,40.5566,40.3023,40.5016,33300.0
2008-02-19 15:40:00,58.93,59.0,58.84,58.88,40400.0,40.5016,40.5498,40.4398,40.4673,40400.0
2008-02-19 15:50:00,58.86,58.87,58.65,58.84,73600.0,40.4535,40.4604,40.3092,40.4398,73600.0
2008-02-20 09:30:00,58.16,58.4,57.76,58.08,27900.0,39.9724,40.1374,39.6975,39.9174,27900.0
2008-02-20 09:40:00,58.03,58.07,57.55,57.62,51100.0,39.8831,39.9106,39.5532,39.6013,51100.0
2008-02-20 09:50:00,57.62,57.66,57.51,57.65,85900.0,39.6013,39.6288,39.5257,39.6219,85900.0
2008-02-20 10:00:00,57.62,57.66,57.26,57.48,75500.0,39.6013,39.6288,39.3539,39.5051,75500.0
2008-02-20 10:10:00,57.49,57.7,57.47,57.7,46100.0,39.512,39.6563,39.4982,39.6563,46100.0
2008-02-20 10:20:00,57.73,57.73,57.33,57.47,78200.0,39.6769,39.6769,39.402,39.4982,78200.0
2008-02-20 10:30:00,57.42,57.45,57.13,57.4,58700.0,39.4638,39.4845,39.2645,39.4501,58700.0
2008-02-20 10:40:00,57.41,57.48,57.18,57.18,28700.0,39.457,39.5051,39.2989,39.2989,28700.0
2008-02-20 10:50:00,57.18,57.32,57.12,57.22,28800.0,39.2989,39.3951,39.2577,39.3264,28800.0
2008-02-20 11:00:00,57.24,57.52,57.24,57.38,30100.0,39.3401,39.5326,39.3401,39.4364,30100.0
2008-02-20 11:10:00,57.4,57.7,57.4,57.64,34800.0,39.4501,39.6563,39.4501,39.615,34800.0
2008-02-20 11:20:00,57.63,57.82,57.61,57.79,26900.0,39.6082,39.7388,39.5944,39.7181,26900.0
2008-02-20 11:30:00,57.77,57.81,57.58,57.67,24500.0,39.7044,39.7319,39.5738,39.6357,24500.0
2008-02-20 11:40:00,57.66,57.79,57.61,57.79,16000.0,39.6288,39.7181,39.5944,39.7181,16000.0
2008-02-20 11:50:00,57.77,57.87,57.76,57.76,21900.0,39.7044,39.7731,39.6975,39.6975,21900.0
2008-02-20 12:00:00,57.76,58.2,57.68,58.12,46200.0,39.6975,39.9999,39.6425,39.9449,46200.0
2008-02-20 12:10:00,58.11,58.37,58.0,58.19,41200.0,39.9381,40.1168,39.8625,39.9931,41200.0
2008-02-20 12:20:00,58.21,58.42,58.21,58.3,33900.0,40.0068,40.1511,40.0068,40.0687,33900.0
2008-02-20 12:30:00,58.31,58.41,58.2,58.2,22300.0,40.0755,40.1443,39.9999,39.9999,22300.0
2008-02-20 12:40:00,58.2,58.22,58.08,58.08,17800.0,39.9999,40.0137,39.9174,39.9174,17800.0
2008-02-20 12:50:00,58.09,58.24,58.07,58.15,17000.0,39.9243,40.0274,39.9106,39.9656,17000.0
2008-02-20 13:00:00,58.16,58.48,58.16,58.32,33900.0,39.9724,40.1924,39.9724,40.0824,33900.0
2008-02-20 13:10:00,58.34,58.48,58.23,58.23,15100.0,40.0961,40.1924,40.0205,40.0205,15100.0
2008-02-20 13:20:00,58.2,58.22,57.91,57.94,29700.0,39.9999,40.0137,39.8006,39.8212,29700.0
2008-02-20 13:30:00,57.93,58.16,57.83,58.11,25500.0,39.8144,39.9724,39.7456,39.9381,25500.0
2008-02-20 13:40:00,58.14,58.24,58.12,58.19,20800.0,39.9587,40.0274,39.9449,39.9931,20800.0
2008-02-20 13:50:00,58.2,58.32,58.1,58.1,19300.0,39.9999,40.0824,39.9312,39.9312,19300.0
2008-02-20 14:00:00,58.12,58.39,57.91,58.27,66200.0,39.9449,40.1305,39.8006,40.048,66200.0
2008-02-20 14:10:00,58.24,58.31,58.02,58.07,39600.0,40.0274,40.0755,39.8762,39.9106,39600.0
2008-02-20 14:20:00,58.06,58.12,57.79,58.1,41500.0,39.9037,39.9449,39.7181,39.9312,41500.0
2008-02-20 14:30:00,58.09,58.19,58.02,58.13,29300.0,39.9243,39.9931,39.8762,39.9518,29300.0
2008-02-20 14:40:00,58.14,58.5,58.09,58.47,33700.0,39.9587,40.2061,39.9243,40.1855,33700.0
2008-02-20 14:50:00,58.47,58.82,58.43,58.7,78600.0,40.1855,40.426,40.158,40.3436,78600.0
2008-02-20 15:00:00,58.71,58.72,58.55,58.69,37400.0,40.3504,40.3573,40.2405,40.3367,37400.0
2008-02-20 15:10:00,58.71,58.83,58.45,58.57,42100.0,40.3504,40.4329,40.1717,40.2542,42100.0
2008-02-20 15:20:00,58.57,58.61,58.29,58.31,32500.0,40.2542,40.2817,40.0618,40.0755,32500.0
2008-02-20 15:30:00,58.33,58.46,58.21,58.37,48600.0,40.0893,40.1786,40.0068,40.1168,48600.0
2008-02-20 15:40:00,58.36,58.65,58.12,58.53,77900.0,40.1099,40.3092,39.9449,40.2267,77900.0
2008-02-20 15:50:00,58.51,58.71,58.49,58.62,87400.0,40.213,40.3504,40.1992,40.2886,87400.0
2008-02-21 09:30:00,59.01,59.01,58.68,58.81,15100.0,40.5566,40.5566,40.3298,40.4192,15100.0
2008-02-21 09:40:00,58.83,59.21,58.8,59.18,21200.0,40.4329,40.6941,40.4123,40.6735,21200.0
2008-02-21 09:50:00,59.15,59.18,58.79,58.86,44500.0,40.6528,40.6735,40.4054,40.4535,44500.0
2008-02-21 10:00:00,58.86,58.86,58.41,58.48,42300.0,40.4535,40.4535,40.1443,40.1924,42300.0
2008-02-21 10:10:00,58.47,58.77,58.4,58.72,25900.0,40.1855,40.3917,40.1374,40.3573,25900.0
2008-02-21 10:20:00,58.7,58.78,58.47,58.56,31200.0,40.3436,40.3985,40.1855,40.2473,31200.0
2008-02-21 10:30:00,58.58,58.63,58.41,58.41,41000.0,40.2611,40.2955,40.1443,40.1443,41000.0
2008-02-21 10:40:00,58.41,58.41,58.09,58.26,26800.0,40.1443,40.1443,39.9243,40.0412,26800.0
2008-02-21 10:50:00,58.27,58.32,57.81,57.81,26000.0,40.048,40.0824,39.7319,39.7319,26000.0
2008-02-21 11:00:00,57.79,57.97,57.79,57.96,26300.0,39.7181,39.8418,39.7181,39.835,26300.0
2008-02-21 11:10:00,57.98,58.06,57.95,58.0,16500.0,39.8487,39.9037,39.8281,39.8625,16500.0
2008-02-21 11:20:00,57.99,58.01,57.83,57.98,19600.0,39.8556,39.8693,39.7456,39.8487,19600.0
2008-02-21 11:30:00,58.01,58.06,57.88,57.88,11500.0,39.8693,39.9037,39.78,39.78,11500.0
2008-02-21 11:40:00,57.92,58.29,57.92,58.26,24800.0,39.8075,40.0618,39.8075,40.0412,24800.0
2008-02-21 11:50:00,58.22,58.38,58.2,58.32,21800.0,40.0137,40.1236,39.9999,40.0824,21800.0
2008-02-21 12:00:00,58.34,58.34,58.08,58.17,17900.0,40.0961,40.0961,39.9174,39.9793,17900.0
2008-02-21 12:10:00,58.16,58.16,57.9,58.02,21200.0,39.9724,39.9724,39.7937,39.8762,21200.0
2008-02-21 12:20:00,58.01,58.1,57.87,58.06,21300.0,39.8693,39.9312,39.7731,39.9037,21300.0
2008-02-21 12:30:00,58.06,58.15,57.94,58.0,17200.0,39.9037,39.9656,39.8212,39.8625,17200.0
2008-02-21 12:40:00,58.0,58.09,57.95,57.97,14900.0,39.8625,39.9243,39.8281,39.8418,14900.0
2008-02-21 12:50:00,57.97,58.08,57.91,57.91,20800.0,39.8418,39.9174,39.8006,39.8006,20800.0
2008-02-21 13:00:00,57.92,57.95,57.83,57.9,13600.0,39.8075,39.8281,39.7456,39.7937,13600.0
2008-02-21 13:10:00,57.89,57.89,57.61,57.7,18200.0,39.7869,39.7869,39.5944,39.6563,18200.0
2008-02-21 13:20:00,57.7,57.77,57.6,57.73,17600.0,39.6563,39.7044,39.5876,39.6769,17600.0
2008-02-21 13:30:00,57.77,57.77,57.51,57.56,13400.0,39.7044,39.7044,39.5257,39.5601,13400.0
2008-02-21 13:40:00,57.58,57.72,57.5,57.59,16200.0,39.5738,39.67,39.5188,39.5807,16200.0
2008-02-21 13:50:00,57.58,57.73,57.53,57.61,24700.0,39.5738,39.6769,39.5394,39.5944,24700.0
2008-02-21 14:00:00,57.6,57.83,57.6,57.77,22900.0,39.5876,39.7456,39.5876,39.7044,22900.0
2008-02-21 14:10:00,57.78,57.84,57.68,57.68,33300.0,39.7113,39.7525,39.6425,39.6425,33300.0
2008-02-21 14:20:00,57.69,57.96,57.63,57.83,28700.0,39.6494,39.835,39.6082,39.7456,28700.0
2008-02-21 14:30:00,57.84,57.89,57.77,57.77,20100.0,39.7525,39.7869,39.7044,39.7044,20100.0
2008-02-21 14:40:00,57.74,57.79,57.57,57.57,24600.0,39.6838,39.7181,39.5669,39.5669,24600.0
2008-02-21 14:50:00,57.57,57.72,57.49,57.59,23100.0,39.5669,39.67,39.512,39.5807,23100.0
2008-02-21 15:00:00,57.56,57.56,57.27,57.37,36400.0,39.5601,39.5601,39.3607,39.4295,36400.0
2008-02-21 15:10:00,57.36,57.48,57.3,57.42,37700.0,39.4226,39.5051,39.3814,39.4638,37700.0
2008-02-21 15:20:00,57.41,57.55,57.3,57.43,63400.0,39.457,39.5532,39.3814,39.4707,63400.0
2008-02-21 15:30:00,57.43,57.55,57.33,57.37,69800.0,39.4707,39.5532,39.402,39.4295,69800.0
2008-02-21 15:40:00,57.38,57.43,57.26,57.36,44100.0,39.4364,39.4707,39.3539,39.4226,44100.0
2008-02-21 15:50:00,57.37,57.45,57.26,57.45,82400.0,39.4295,39.4845,39.3539,39.4845,82400.0
2008-02-22 09:30:00,57.57,57.91,57.57,57.69,13600.0,39.5669,39.8006,39.5669,39.6494,13600.0
2008-02-22 09:40:00,57.69,57.74,57.55,57.55,15600.0,39.6494,39.6838,39.5532,39.5532,15600.0
2008-02-22 09:50:00,57.52,57.68,57.24,57.37,10700.0,39.5326,39.6425,39.3401,39.4295,10700.0
2008-02-22 10:00:00,57.36,57.36,56.82,56.91,29200.0,39.4226,39.4226,39.0515,39.1133,29200.0
2008-02-22 10:10:00,56.91,57.0,56.77,56.95,22100.0,39.1133,39.1752,39.0171,39.1408,22100.0
2008-02-22 10:20:00,56.94,56.94,56.64,56.77,27200.0,39.1339,39.1339,38.9278,39.0171,27200.0
2008-02-22 10:30:00,56.8,56.82,56.5,56.5,23500.0,39.0377,39.0515,38.8315,38.8315,23500.0
2008-02-22 10:40:00,56.54,56.77,56.54,56.72,15800.0,38.859,39.0171,38.859,38.9827,15800.0
2008-02-22 10:50:00,56.76,56.81,56.59,56.77,16600.0,39.0102,39.0446,38.8934,39.0171,16600.0
2008-02-22 11:00:00,56.75,56.93,56.74,56.87,13200.0,39.0034,39.1271,38.9965,39.0858,13200.0
2008-02-22 11:10:00,56.87,57.0,56.65,56.88,19000.0,39.0858,39.1752,38.9346,39.0927,19000.0
2008-02-22 11:20:00,56.91,56.92,56.82,56.82,6300.0,39.1133,39.1202,39.0515,39.0515,6300.0
2008-02-22 11:30:00,56.85,56.98,56.84,56.97,6800.0,39.0721,39.1614,39.0652,39.1546,6800.0
2008-02-22 11:40:00,56.95,56.95,56.69,56.74,9700.0,39.1408,39.1408,38.9621,38.9965,9700.0
2008-02-22 11:50:00,56.7,56.9,56.7,56.78,12900.0,38.969,39.1065,38.969,39.024,12900.0
2008-02-22 12:00:00,56.8,56.8,56.56,56.62,6700.0,39.0377,39.0377,38.8728,38.914,6700.0
2008-02-22 12:10:00,56.63,56.65,56.43,56.49,11200.0,38.9209,38.9346,38.7834,38.8247,11200.0
2008-02-22 12:20:00,56.51,56.65,56.5,56.62,11800.0,38.8384,38.9346,38.8315,38.914,11800.0
2008-02-22 12:30:00,56.57,56.69,56.45,56.54,14600.0,38.8797,38.9621,38.7972,38.859,14600.0
2008-02-22 12:40:00,56.51,56.7,56.51,56.6,10800.0,38.8384,38.969,38.8384,38.9003,10800.0
2008-02-22 12:50:00,56.65,56.81,56.53,56.74,11100.0,38.9346,39.0446,38.8522,38.9965,11100.0
2008-02-22 13:00:00,56.71,56.76,56.57,56.76,9800.0,38.9759,39.0102,38.8797,39.0102,9800.0
2008-02-22 13:10:00,56.73,56.94,56.73,56.93,14800.0,38.9896,39.1339,38.9896,39.1271,14800.0
2008-02-22 13:20:00,56.95,57.0,56.77,56.77,17800.0,39.1408,39.1752,39.0171,39.0171,17800.0
2008-02-22 13:30:00,56.75,56.77,56.6,56.75,9700.0,39.0034,39.0171,38.9003,39.0034,9700.0
2008-02-22 13:40:00,56.72,56.75,56.53,56.66,20700.0,38.9827,39.0034,38.8522,38.9415,20700.0
2008-02-22 13:50:00,56.67,56.68,56.5,56.51,12800.0,38.9484,38.9553,38.8315,38.8384,12800.0
2008-02-22 14:00:00,56.52,56.6,56.39,56.45,20800.0,38.8453,38.9003,38.7559,38.7972,20800.0
2008-02-22 14:10:00,56.42,56.66,56.39,56.61,21400.0,38.7766,38.9415,38.7559,38.9071,21400.0
2008-02-22 14:20:00,56.63,56.63,56.52,56.57,9100.0,38.9209,38.9209,38.8453,38.8797,9100.0
2008-02-22 14:30:00,56.56,56.59,56.46,56.59,7900.0,38.8728,38.8934,38.804,38.8934,7900.0
2008-02-22 14:40:00,56.54,56.73,56.53,56.73,13300.0,38.859,38.9896,38.8522,38.9896,13300.0
2008-02-22 14:50:00,56.68,56.81,56.57,56.7,13800.0,38.9553,39.0446,38.8797,38.969,13800.0
2008-02-22 15:00:00,56.67,56.76,56.6,56.63,20900.0,38.9484,39.0102,38.9003,38.9209,20900.0
2008-02-22 15:10:00,56.62,56.63,56.32,56.35,26500.0,38.914,38.9209,38.7078,38.7284,26500.0
2008-02-22 15:20:00,56.34,56.67,56.3,56.67,36400.0,38.7216,38.9484,38.6941,38.9484,36400.0
2008-02-22 15:30:00,56.63,57.2,56.6,57.17,73000.0,38.9209,39.3126,38.9003,39.292,73000.0
2008-02-22 15:40:00,57.15,57.34,57.06,57.26,53600.0,39.2783,39.4089,39.2164,39.3539,53600.0
2008-02-22 15:50:00,57.29,57.63,57.19,57.63,60800.0,39.3745,39.6082,39.3058,39.6082,60800.0
2008-02-25 09:30:00,58.07,58.07,57.49,57.7,24300.0,39.9106,39.9106,39.512,39.6563,24300.0
2008-02-25 09:40:00,57.67,57.69,57.38,57.61,26700.0,39.6357,39.6494,39.4364,39.5944,26700.0
2008-02-25 09:50:00,57.6,57.63,57.24,57.32,26800.0,39.5876,39.6082,39.3401,39.3951,26800.0
2008-02-25 10:00:00,57.34,57.81,57.23,57.81,27500.0,39.4089,39.7319,39.3333,39.7319,27500.0
2008-02-25 10:10:00,57.78,58.19,57.78,58.04,44900.0,39.7113,39.9931,39.7113,39.89,44900.0
2008-02-25 10:20:00,58.04,58.55,58.0,58.51,46500.0,39.89,40.2405,39.8625,40.213,46500.0
2008-02-25 10:30:00,58.53,58.53,58.09,58.12,18400.0,40.2267,40.2267,39.9243,39.9449,18400.0
2008-02-25 10:40:00,58.12,58.37,58.03,58.37,14800.0,39.9449,40.1168,39.8831,40.1168,14800.0
2008-02-25 10:50:00,58.37,58.37,58.15,58.18,12200.0,40.1168,40.1168,39.9656,39.9862,12200.0
2008-02-25 11:00:00,58.18,58.2,57.97,58.11,26600.0,39.9862,39.9999,39.8418,39.9381,26600.0
2008-02-25 11:10:00,58.13,58.22,57.96,57.98,15200.0,39.9518,40.0137,39.835,39.8487,15200.0
2008-02-25 11:20:00,58.03,58.07,57.81,57.89,27700.0,39.8831,39.9106,39.7319,39.7869,27700.0
2008-02-25 11:30:00,57.91,58.01,57.85,57.9,13600.0,39.8006,39.8693,39.7594,39.7937,13600.0
2008-02-25 11:40:00,57.9,58.02,57.85,57.98,10300.0,39.7937,39.8762,39.7594,39.8487,10300.0
2008-02-25 11:50:00,57.95,58.02,57.73,57.75,14700.0,39.8281,39.8762,39.6769,39.6906,14700.0
2008-02-25 12:00:00,57.73,57.99,57.73,57.93,20800.0,39.6769,39.8556,39.6769,39.8144,20800.0
2008-02-25 12:10:00,57.89,57.97,57.48,57.62,32100.0,39.7869,39.8418,39.5051,39.6013,32100.0
2008-02-25 12:20:00,57.61,57.63,57.45,57.6,26100.0,39.5944,39.6082,39.4845,39.5876,26100.0
2008-02-25 12:30:00,57.6,57.68,57.53,57.67,14500.0,39.5876,39.6425,39.5394,39.6357,14500.0
2008-02-25 12:40:00,57.67,57.91,57.67,57.88,12500.0,39.6357,39.8006,39.6357,39.78,12500.0
2008-02-25 12:50:00,57.83,57.98,57.81,57.87,17700.0,39.7456,39.8487,39.7319,39.7731,17700.0
2008-02-25 13:00:00,57.85,58.0,57.8,57.9,16300.0,39.7594,39.8625,39.725,39.7937,16300.0
2008-02-25 13:10:00,57.96,57.99,57.79,57.82,28400.0,39.835,39.8556,39.7181,39.7388,28400.0
2008-02-25 13:20:00,57.87,57.9,57.7,57.75,13700.0,39.7731,39.7937,39.6563,39.6906,13700.0
2008-02-25 13:30:00,57.73,57.81,57.54,57.62,16100.0,39.6769,39.7319,39.5463,39.6013,16100.0
2008-02-25 13:40:00,57.61,57.74,57.57,57.67,10400.0,39.5944,39.6838,39.5669,39.6357,10400.0
2008-02-25 13:50:00,57.74,57.89,57.63,57.84,14500.0,39.6838,39.7869,39.6082,39.7525,14500.0
2008-02-25 14:00:00,57.83,57.83,57.66,57.71,21100.0,39.7456,39.7456,39.6288,39.6632,21100.0
2008-02-25 14:10:00,57.7,57.88,57.7,57.81,12100.0,39.6563,39.78,39.6563,39.7319,12100.0
2008-02-25 14:20:00,57.75,58.3,57.72,58.21,42100.0,39.6906,40.0687,39.67,40.0068,42100.0
2008-02-25 14:30:00,58.21,58.35,58.02,58.04,32100.0,40.0068,40.103,39.8762,39.89,32100.0
2008-02-25 14:40:00,58.04,58.21,57.89,57.95,27000.0,39.89,40.0068,39.7869,39.8281,27000.0
2008-02-25 14:50:00,58.01,58.12,57.87,58.11,30500.0,39.8693,39.9449,39.7731,39.9381,30500.0
2008-02-25 15:00:00,58.09,58.3,58.06,58.24,40900.0,39.9243,40.0687,39.9037,40.0274,40900.0
2008-02-25 15:10:00,58.23,58.45,58.16,58.3,51000.0,40.0205,40.1717,39.9724,40.0687,51000.0
2008-02-25 15:20:00,58.29,58.51,58.19,58.5,45400.0,40.0618,40.213,39.9931,40.2061,45400.0
2008-02-25 15:30:00,58.51,58.69,58.31,58.62,64100.0,40.213,40.3367,40.0755,40.2886,64100.0
2008-02-25 15:40:00,58.61,58.67,58.44,58.46,59200.0,40.2817,40.3229,40.1649,40.1786,59200.0
2008-02-25 15:50:00,58.5,58.52,58.4,58.44,99900.0,40.2061,40.2199,40.1374,40.1649,99900.0
2008-02-26 09:30:00,58.35,58.51,58.1,58.3,21700.0,40.103,40.213,39.9312,40.0687,21700.0
2008-02-26 09:40:00,58.28,58.47,58.25,58.43,19700.0,40.0549,40.1855,40.0343,40.158,19700.0
2008-02-26 09:50:00,58.44,58.68,58.42,58.57,26400.0,40.1649,40.3298,40.1511,40.2542,26400.0
2008-02-26 10:00:00,58.52,58.82,58.36,58.78,29900.0,40.2199,40.426,40.1099,40.3985,29900.0
2008-02-26 10:10:00,58.78,58.83,58.42,58.42,42200.0,40.3985,40.4329,40.1511,40.1511,42200.0
2008-02-26 10:20:00,58.41,58.47,58.16,58.44,25200.0,40.1443,40.1855,39.9724,40.1649,25200.0
2008-02-26 10:30:00,58.39,58.55,58.28,58.38,13000.0,40.1305,40.2405,40.0549,40.1236,13000.0
2008-02-26 10:40:00,58.36,58.57,58.19,58.54,25800.0,40.1099,40.2542,39.9931,40.2336,25800.0
2008-02-26 10:50:00,58.55,58.8,58.54,58.6,24600.0,40.2405,40.4123,40.2336,40.2748,24600.0
2008-02-26 11:00:00,58.57,58.91,58.53,58.77,16400.0,40.2542,40.4879,40.2267,40.3917,16400.0
2008-02-26 11:10:00,58.77,58.8,58.48,58.54,24800.0,40.3917,40.4123,40.1924,40.2336,24800.0
2008-02-26 11:20:00,58.53,58.88,58.53,58.87,22000.0,40.2267,40.4673,40.2267,40.4604,22000.0
2008-02-26 11:30:00,58.81,59.11,58.81,59.06,29800.0,40.4192,40.6254,40.4192,40.591,29800.0
2008-02-26 11:40:00,59.05,59.12,58.87,59.12,35600.0,40.5841,40.6322,40.4604,40.6322,35600.0
2008-02-26 11:50:00,59.08,59.31,59.07,59.26,43300.0,40.6047,40.7628,40.5979,40.7284,43300.0
2008-02-26 12:00:00,59.28,59.35,59.19,59.32,20500.0,40.7422,40.7903,40.6803,40.7697,20500.0
2008-02-26 12:10:00,59.32,59.32,59.12,59.22,24900.0,40.7697,40.7697,40.6322,40.701,24900.0
2008-02-26 12:20:00,59.22,59.41,59.19,59.27,22400.0,40.701,40.8315,40.6803,40.7353,22400.0
2008-02-26 12:30:00,59.24,59.3,58.99,59.28,53300.0,40.7147,40.7559,40.5429,40.7422,53300.0
2008-02-26 12:40:00,59.28,59.39,58.94,58.95,27800.0,40.7422,40.8178,40.5085,40.5154,27800.0
2008-02-26 12:50:00,58.99,59.1,58.82,59.06,24600.0,40.5429,40.6185,40.426,40.591,24600.0
2008-02-26 13:00:00,59.08,59.22,59.04,59.04,13500.0,40.6047,40.701,40.5772,40.5772,13500.0
2008-02-26 13:10:00,59.05,59.06,58.95,58.96,16000.0,40.5841,40.591,40.5154,40.5223,16000.0
2008-02-26 13:20:00,58.96,58.99,58.81,58.9,22700.0,40.5223,40.5429,40.4192,40.481,22700.0
2008-02-26 13:30:00,58.89,58.98,58.71,58.92,38200.0,40.4741,40.536,40.3504,40.4948,38200.0
2008-02-26 13:40:00,58.96,58.98,58.77,58.82,27000.0,40.5223,40.536,40.3917,40.426,27000.0
2008-02-26 13:50:00,58.83,58.93,58.63,58.69,23100.0,40.4329,40.5016,40.2955,40.3367,23100.0
2008-02-26 14:00:00,58.68,58.75,58.56,58.66,26800.0,40.3298,40.3779,40.2473,40.3161,26800.0
2008-02-26 14:10:00,58.67,58.83,58.59,58.7,33800.0,40.3229,40.4329,40.268,40.3436,33800.0
2008-02-26 14:20:00,58.71,58.82,58.68,58.69,31300.0,40.3504,40.426,40.3298,40.3367,31300.0
2008-02-26 14:30:00,58.69,58.91,58.69,58.82,46300.0,40.3367,40.4879,40.3367,40.426,46300.0
2008-02-26 14:40:00,58.82,58.89,58.7,58.89,25000.0,40.426,40.4741,40.3436,40.4741,25000.0
2008-02-26 14:50:00,58.91,59.01,58.81,58.9,29900.0,40.4879,40.5566,40.4192,40.481,29900.0
2008-02-26 15:00:00,58.87,58.97,58.72,58.75,37000.0,40.4604,40.5291,40.3573,40.3779,37000.0
2008-02-26 15:10:00,58.75,58.77,58.42,58.48,50200.0,40.3779,40.3917,40.1511,40.1924,50200.0
2008-02-26 15:20:00,58.48,58.69,58.37,58.69,36600.0,40.1924,40.3367,40.1168,40.3367,36600.0
2008-02-26 15:30:00,58.69,58.77,58.52,58.58,63600.0,40.3367,40.3917,40.2199,40.2611,63600.0
2008-02-26 15:40:00,58.61,58.71,58.53,58.59,34500.0,40.2817,40.3504,40.2267,40.268,34500.0
2008-02-26 15:50:00,58.6,58.81,58.57,58.78,66200.0,40.2748,40.4192,40.2542,40.3985,66200.0
2008-02-27 09:30:00,58.46,58.63,58.31,58.55,19300.0,40.1786,40.2955,40.0755,40.2405,19300.0
2008-02-27 09:40:00,58.49,58.55,58.41,58.52,16700.0,40.1992,40.2405,40.1443,40.2199,16700.0
2008-02-27 09:50:00,58.55,58.59,58.26,58.32,21900.0,40.2405,40.268,40.0412,40.0824,21900.0
2008-02-27 10:00:00,58.32,58.43,58.1,58.37,55600.0,40.0824,40.158,39.9312,40.1168,55600.0
2008-02-27 10:10:00,58.34,58.86,58.34,58.84,24300.0,40.0961,40.4535,40.0961,40.4398,24300.0
2008-02-27 10:20:00,58.83,58.89,58.54,58.54,36200.0,40.4329,40.4741,40.2336,40.2336,36200.0
2008-02-27 10:30:00,58.54,58.81,58.5,58.74,24800.0,40.2336,40.4192,40.2061,40.3711,24800.0
2008-02-27 10:40:00,58.78,59.25,58.78,59.11,26100.0,40.3985,40.7216,40.3985,40.6254,26100.0
2008-02-27 10:50:00,59.1,59.2,58.93,58.95,22800.0,40.6185,40.6872,40.5016,40.5154,22800.0
2008-02-27 11:00:00,58.97,59.16,58.95,59.07,26300.0,40.5291,40.6597,40.5154,40.5979,26300.0
2008-02-27 11:10:00,59.07,59.19,59.03,59.15,18400.0,40.5979,40.6803,40.5704,40.6528,18400.0
2008-02-27 11:20:00,59.19,59.32,59.08,59.11,15000.0,40.6803,40.7697,40.6047,40.6254,15000.0
2008-02-27 11:30:00,59.11,59.19,58.96,58.99,14600.0,40.6254,40.6803,40.5223,40.5429,14600.0
2008-02-27 11:40:00,58.99,59.08,58.9,59.06,14500.0,40.5429,40.6047,40.481,40.591,14500.0
2008-02-27 11:50:00,59.0,59.13,58.95,59.09,15100.0,40.5498,40.6391,40.5154,40.6116,15100.0
2008-02-27 12:00:00,59.09,59.11,58.95,59.0,12800.0,40.6116,40.6254,40.5154,40.5498,12800.0
2008-02-27 12:10:00,59.03,59.06,58.86,58.91,17100.0,40.5704,40.591,40.4535,40.4879,17100.0
2008-02-27 12:20:00,58.92,58.93,58.79,58.88,21600.0,40.4948,40.5016,40.4054,40.4673,21600.0
2008-02-27 12:30:00,58.88,58.99,58.81,58.93,20300.0,40.4673,40.5429,40.4192,40.5016,20300.0
2008-02-27 12:40:00,58.95,59.0,58.87,58.94,16300.0,40.5154,40.5498,40.4604,40.5085,16300.0
2008-02-27 12:50:00,58.95,59.04,58.88,58.88,11700.0,40.5154,40.5772,40.4673,40.4673,11700.0
2008-02-27 13:00:00,58.88,58.97,58.83,58.95,10900.0,40.4673,40.5291,40.4329,40.5154,10900.0
2008-02-27 13:10:00,58.96,59.03,58.84,58.86,14400.0,40.5223,40.5704,40.4398,40.4535,14400.0
2008-02-27 13:20:00,58.84,58.89,58.78,58.83,16900.0,40.4398,40.4741,40.3985,40.4329,16900.0
2008-02-27 13:30:00,58.81,58.85,58.59,58.63,14100.0,40.4192,40.4467,40.268,40.2955,14100.0
2008-02-27 13:40:00,58.62,58.65,58.54,58.57,15600.0,40.2886,40.3092,40.2336,40.2542,15600.0
2008-02-27 13:50:00,58.59,58.64,58.52,58.57,22900.0,40.268,40.3023,40.2199,40.2542,22900.0
2008-02-27 14:00:00,58.58,58.59,58.24,58.37,26500.0,40.2611,40.268,40.0274,40.1168,26500.0
2008-02-27 14:10:00,58.37,58.41,58.27,58.28,19500.0,40.1168,40.1443,40.048,40.0549,19500.0
2008-02-27 14:20:00,58.28,58.29,58.01,58.03,36100.0,40.0549,40.0618,39.8693,39.8831,36100.0
2008-02-27 14:30:00,58.01,58.17,58.01,58.06,21100.0,39.8693,39.9793,39.8693,39.9037,21100.0
2008-02-27 14:40:00,58.06,58.39,58.06,58.37,12800.0,39.9037,40.1305,39.9037,40.1168,12800.0
2008-02-27 14:50:00,58.37,58.5,58.25,58.5,20000.0,40.1168,40.2061,40.0343,40.2061,20000.0
2008-02-27 15:00:00,58.48,58.59,58.36,58.38,30800.0,40.1924,40.268,40.1099,40.1236,30800.0
2008-02-27 15:10:00,58.37,58.57,58.32,58.55,14000.0,40.1168,40.2542,40.0824,40.2405,14000.0
2008-02-27 15:20:00,58.56,58.69,58.46,58.65,34600.0,40.2473,40.3367,40.1786,40.3092,34600.0
2008-02-27 15:30:00,58.64,58.7,58.57,58.65,22800.0,40.3023,40.3436,40.2542,40.3092,22800.0
2008-02-27 15:40:00,58.65,58.65,58.45,58.5,36400.0,40.3092,40.3092,40.1717,40.2061,36400.0
2008-02-27 15:50:00,58.52,58.52,58.4,58.47,34800.0,40.2199,40.2199,40.1374,40.1855,34800.0
2008-02-28 09:30:00,58.01,58.38,57.89,58.05,25700.0,39.8693,40.1236,39.7869,39.8968,25700.0
2008-02-28 09:40:00,58.02,58.05,57.72,57.88,27500.0,39.8762,39.8968,39.67,39.78,27500.0
2008-02-28 09:50:00,57.89,58.08,57.76,58.02,24500.0,39.7869,39.9174,39.6975,39.8762,24500.0
2008-02-28 10:00:00,58.04,58.15,57.79,57.82,20100.0,39.89,39.9656,39.7181,39.7388,20100.0
2008-02-28 10:10:00,57.82,58.05,57.82,57.98,29800.0,39.7388,39.8968,39.7388,39.8487,29800.0
2008-02-28 10:20:00,58.04,58.13,57.97,58.08,13400.0,39.89,39.9518,39.8418,39.9174,13400.0
2008-02-28 10:30:00,58.11,58.2,58.0,58.16,16600.0,39.9381,39.9999,39.8625,39.9724,16600.0
2008-02-28 10:40:00,58.2,58.33,57.99,58.02,10100.0,39.9999,40.0893,39.8556,39.8762,10100.0
2008-02-28 10:50:00,57.99,58.11,57.98,58.02,21100.0,39.8556,39.9381,39.8487,39.8762,21100.0
2008-02-28 11:00:00,58.02,58.08,57.67,57.74,33500.0,39.8762,39.9174,39.6357,39.6838,33500.0
2008-02-28 11:10:00,57.73,57.74,57.61,57.67,34200.0,39.6769,39.6838,39.5944,39.6357,34200.0
2008-02-28 11:20:00,57.67,57.74,57.63,57.72,17200.0,39.6357,39.6838,39.6082,39.67,17200.0
2008-02-28 11:30:00,57.67,57.67,57.6,57.6,19600.0,39.6357,39.6357,39.5876,39.5876,19600.0
2008-02-28 11:40:00,57.63,57.63,57.41,57.47,18400.0,39.6082,39.6082,39.457,39.4982,18400.0
2008-02-28 11:50:00,57.48,57.54,57.4,57.49,16700.0,39.5051,39.5463,39.4501,39.512,16700.0
2008-02-28 12:00:00,57.49,57.57,57.4,57.51,22000.0,39.512,39.5669,39.4501,39.5257,22000.0
2008-02-28 12:10:00,57.51,57.52,57.4,57.47,9500.0,39.5257,39.5326,39.4501,39.4982,9500.0
2008-02-28 12:20:00,57.51,57.52,57.35,57.35,21100.0,39.5257,39.5326,39.4157,39.4157,21100.0
2008-02-28 12:30:00,57.35,57.43,57.23,57.27,30000.0,39.4157,39.4707,39.3333,39.3607,30000.0
2008-02-28 12:40:00,57.28,57.34,57.26,57.27,33600.0,39.3676,39.4089,39.3539,39.3607,33600.0
2008-02-28 12:50:00,57.27,57.27,57.16,57.18,25200.0,39.3607,39.3607,39.2851,39.2989,25200.0
2008-02-28 13:00:00,57.19,57.32,57.1,57.31,40300.0,39.3058,39.3951,39.2439,39.3882,40300.0
2008-02-28 13:10:00,57.32,57.33,57.19,57.2,23200.0,39.3951,39.402,39.3058,39.3126,23200.0
2008-02-28 13:20:00,57.2,57.33,57.12,57.13,51400.0,39.3126,39.402,39.2577,39.2645,51400.0
2008-02-28 13:30:00,57.14,57.23,57.11,57.14,15200.0,39.2714,39.3333,39.2508,39.2714,15200.0
2008-02-28 13:40:00,57.14,57.35,57.11,57.32,13100.0,39.2714,39.4157,39.2508,39.3951,13100.0
2008-02-28 13:50:00,57.34,57.35,57.09,57.26,24700.0,39.4089,39.4157,39.237,39.3539,24700.0
2008-02-28 14:00:00,57.26,57.3,57.11,57.26,15800.0,39.3539,39.3814,39.2508,39.3539,15800.0
2008-02-28 14:10:00,57.27,57.34,57.17,57.3,29800.0,39.3607,39.4089,39.292,39.3814,29800.0
2008-02-28 14:20:00,57.3,57.47,57.29,57.41,55100.0,39.3814,39.4982,39.3745,39.457,55100.0
2008-02-28 14:30:00,57.38,57.42,57.32,57.35,24200.0,39.4364,39.4638,39.3951,39.4157,24200.0
2008-02-28 14:40:00,57.36,57.41,57.3,57.31,61700.0,39.4226,39.457,39.3814,39.3882,61700.0
2008-02-28 14:50:00,57.31,57.38,57.29,57.33,64000.0,39.3882,39.4364,39.3745,39.402,64000.0
2008-02-28 15:00:00,57.33,57.36,57.19,57.2,71600.0,39.402,39.4226,39.3058,39.3126,71600.0
2008-02-28 15:10:00,57.2,57.22,57.02,57.17,45400.0,39.3126,39.3264,39.1889,39.292,45400.0
2008-02-28 15:20:00,57.17,57.2,56.93,57.0,58000.0,39.292,39.3126,39.1271,39.1752,58000.0
2008-02-28 15:30:00,57.0,57.02,56.91,56.96,54900.0,39.1752,39.1889,39.1133,39.1477,54900.0
2008-02-28 15:40:00,56.95,57.03,56.91,56.99,99700.0,39.1408,39.1958,39.1133,39.1683,99700.0
2008-02-28 15:50:00,56.97,57.06,56.93,56.96,152100.0,39.1546,39.2164,39.1271,39.1477,152100.0
2008-02-29 09:30:00,56.51,56.74,56.02,56.02,31700.0,38.8384,38.9965,38.5016,38.5016,31700.0
2008-02-29 09:40:00,56.03,56.03,55.71,56.0,37800.0,38.5085,38.5085,38.2886,38.4879,37800.0
2008-02-29 09:50:00,56.03,56.06,55.91,55.91,48900.0,38.5085,38.5291,38.426,38.426,48900.0
2008-02-29 10:00:00,55.95,55.96,55.73,55.83,37400.0,38.4535,38.4604,38.3023,38.3711,37400.0
2008-02-29 10:10:00,55.81,55.81,55.58,55.7,49700.0,38.3573,38.3573,38.1992,38.2817,49700.0
2008-02-29 10:20:00,55.7,55.73,55.59,55.59,24700.0,38.2817,38.3023,38.2061,38.2061,24700.0
2008-02-29 10:30:00,55.6,55.73,55.4,55.62,33100.0,38.213,38.3023,38.0755,38.2267,33100.0
2008-02-29 10:40:00,55.64,55.64,55.42,55.54,39800.0,38.2405,38.2405,38.0893,38.1717,39800.0
2008-02-29 10:50:00,55.51,55.66,55.45,55.58,39600.0,38.1511,38.2542,38.1099,38.1992,39600.0
2008-02-29 11:00:00,55.57,55.65,55.45,55.63,36800.0,38.1924,38.2473,38.1099,38.2336,36800.0
2008-02-29 11:10:00,55.57,55.57,55.43,55.56,17600.0,38.1924,38.1924,38.0961,38.1855,17600.0
2008-02-29 11:20:00,55.52,55.64,55.51,55.52,17200.0,38.158,38.2405,38.1511,38.158,17200.0
2008-02-29 11:30:00,55.52,55.64,55.49,55.57,11800.0,38.158,38.2405,38.1374,38.1924,11800.0
2008-02-29 11:40:00,55.61,55.61,55.48,55.56,10300.0,38.2199,38.2199,38.1305,38.1855,10300.0
2008-02-29 11:50:00,55.54,55.64,55.41,55.5,16700.0,38.1717,38.2405,38.0824,38.1443,16700.0
2008-02-29 12:00:00,55.5,55.52,55.4,55.45,9100.0,38.1443,38.158,38.0755,38.1099,9100.0
2008-02-29 12:10:00,55.45,55.46,55.25,55.37,21300.0,38.1099,38.1168,37.9724,38.0549,21300.0
2008-02-29 12:20:00,55.34,55.44,55.31,55.4,49000.0,38.0343,38.103,38.0137,38.0755,49000.0
2008-02-29 12:30:00,55.41,55.44,55.35,55.37,18700.0,38.0824,38.103,38.0412,38.0549,18700.0
2008-02-29 12:40:00,55.42,55.48,55.35,55.47,17000.0,38.0893,38.1305,38.0412,38.1236,17000.0
2008-02-29 12:50:00,55.47,55.52,55.43,55.45,18700.0,38.1236,38.158,38.0961,38.1099,18700.0
2008-02-29 13:00:00,55.45,55.5,55.4,55.47,18600.0,38.1099,38.1443,38.0755,38.1236,18600.0
2008-02-29 13:10:00,55.48,55.53,55.43,55.47,17800.0,38.1305,38.1649,38.0961,38.1236,17800.0
2008-02-29 13:20:00,55.47,55.53,55.42,55.52,19700.0,38.1236,38.1649,38.0893,38.158,19700.0
2008-02-29 13:30:00,55.5,55.5,55.17,55.37,23800.0,38.1443,38.1443,37.9175,38.0549,23800.0
2008-02-29 13:40:00,55.37,55.42,55.23,55.37,14700.0,38.0549,38.0893,37.9587,38.0549,14700.0
2008-02-29 13:50:00,55.37,55.37,55.17,55.17,16300.0,38.0549,38.0549,37.9175,37.9175,16300.0
2008-02-29 14:00:00,55.17,55.3,55.1,55.25,21000.0,37.9175,38.0068,37.8693,37.9724,21000.0
2008-02-29 14:10:00,55.25,55.36,55.11,55.24,37100.0,37.9724,38.048,37.8762,37.9656,37100.0
2008-02-29 14:20:00,55.25,55.29,55.17,55.22,23800.0,37.9724,37.9999,37.9175,37.9518,23800.0
2008-02-29 14:30:00,55.24,55.27,55.11,55.15,34800.0,37.9656,37.9862,37.8762,37.9037,34800.0
2008-02-29 14:40:00,55.15,55.17,55.07,55.1,43200.0,37.9037,37.9175,37.8487,37.8693,43200.0
2008-02-29 14:50:00,55.13,55.17,55.1,55.14,46800.0,37.89,37.9175,37.8693,37.8968,46800.0
2008-02-29 15:00:00,55.14,55.17,55.01,55.06,36900.0,37.8968,37.9175,37.8075,37.8419,36900.0
2008-02-29 15:10:00,55.05,55.17,54.99,55.1,50200.0,37.835,37.9175,37.7937,37.8693,50200.0
2008-02-29 15:20:00,55.09,55.19,55.09,55.15,47400.0,37.8625,37.9312,37.8625,37.9037,47400.0
2008-02-29 15:30:00,55.14,55.15,54.82,54.82,90100.0,37.8968,37.9037,37.6769,37.6769,90100.0
2008-02-29 15:40:00,54.81,54.85,54.62,54.66,102200.0,37.67,37.6975,37.5394,37.5669,102200.0
2008-02-29 15:50:00,54.65,54.85,54.53,54.81,158100.0,37.5601,37.6975,37.4776,37.67,158100.0
2008-03-03 09:30:00,54.38,54.97,54.38,54.96,10500.0,37.3745,37.78,37.3745,37.7731,10500.0
2008-03-03 09:40:00,54.96,54.96,54.39,54.49,29700.0,37.7731,37.7731,37.3814,37.4501,29700.0
2008-03-03 09:50:00,54.47,54.49,54.23,54.3,42300.0,37.4364,37.4501,37.2714,37.3195,42300.0
2008-03-03 10:00:00,54.26,54.77,54.25,54.6,48200.0,37.292,37.6425,37.2852,37.5257,48200.0
2008-03-03 10:10:00,54.64,54.9,54.42,54.9,54500.0,37.5532,37.7319,37.402,37.7319,54500.0
2008-03-03 10:20:00,54.89,55.02,54.8,54.87,52100.0,37.725,37.8144,37.6632,37.7113,52100.0
2008-03-03 10:30:00,54.83,54.83,54.49,54.56,17500.0,37.6838,37.6838,37.4501,37.4982,17500.0
2008-03-03 10:40:00,54.57,54.75,54.52,54.54,28300.0,37.5051,37.6288,37.4707,37.4845,28300.0
2008-03-03 10:50:00,54.57,54.74,54.37,54.41,21500.0,37.5051,37.6219,37.3676,37.3951,21500.0
2008-03-03 11:00:00,54.45,54.56,54.39,54.53,16300.0,37.4226,37.4982,37.3814,37.4776,16300.0
2008-03-03 11:10:00,54.51,54.6,54.41,54.45,19700.0,37.4638,37.5257,37.3951,37.4226,19700.0
2008-03-03 11:20:00,54.45,54.68,54.39,54.61,17500.0,37.4226,37.5807,37.3814,37.5326,17500.0
2008-03-03 11:30:00,54.64,54.76,54.56,54.65,51200.0,37.5532,37.6357,37.4982,37.5601,51200.0
2008-03-03 11:40:00,54.63,54.67,54.57,54.64,14500.0,37.5463,37.5738,37.5051,37.5532,14500.0
2008-03-03 11:50:00,54.66,54.87,54.6,54.78,40200.0,37.5669,37.7113,37.5257,37.6494,40200.0
2008-03-03 12:00:00,54.79,54.83,54.73,54.78,17200.0,37.6563,37.6838,37.615,37.6494,17200.0
2008-03-03 12:10:00,54.78,54.94,54.75,54.94,19100.0,37.6494,37.7594,37.6288,37.7594,19100.0
2008-03-03 12:20:00,54.95,55.04,54.84,54.97,69700.0,37.7663,37.8281,37.6906,37.78,69700.0
2008-03-03 12:30:00,54.97,55.01,54.8,54.83,27600.0,37.78,37.8075,37.6632,37.6838,27600.0
2008-03-03 12:40:00,54.85,54.93,54.62,54.65,40600.0,37.6975,37.7525,37.5394,37.5601,40600.0
2008-03-03 12:50:00,54.65,54.74,54.57,54.73,22100.0,37.5601,37.6219,37.5051,37.615,22100.0
2008-03-03 13:00:00,54.69,54.73,54.59,54.73,20700.0,37.5876,37.615,37.5188,37.615,20700.0
2008-03-03 13:10:00,54.71,54.83,54.65,54.73,17500.0,37.6013,37.6838,37.5601,37.615,17500.0
2008-03-03 13:20:00,54.69,54.74,54.67,54.68,17400.0,37.5876,37.6219,37.5738,37.5807,17400.0
2008-03-03 13:30:00,54.68,54.73,54.6,54.68,15600.0,37.5807,37.615,37.5257,37.5807,15600.0
2008-03-03 13:40:00,54.63,54.73,54.57,54.69,25400.0,37.5463,37.615,37.5051,37.5876,25400.0
2008-03-03 13:50:00,54.72,54.73,54.46,54.47,17300.0,37.6082,37.615,37.4295,37.4364,17300.0
2008-03-03 14:00:00,54.49,54.55,54.4,54.5,24200.0,37.4501,37.4913,37.3882,37.457,24200.0
2008-03-03 14:10:00,54.48,54.6,54.31,54.31,35500.0,37.4432,37.5257,37.3264,37.3264,35500.0
2008-03-03 14:20:00,54.3,54.35,54.24,54.32,19100.0,37.3195,37.3539,37.2783,37.3333,19100.0
2008-03-03 14:30:00,54.33,54.39,54.12,54.12,26100.0,37.3401,37.3814,37.1958,37.1958,26100.0
2008-03-03 14:40:00,54.13,54.26,54.06,54.1,28300.0,37.2027,37.292,37.1546,37.1821,28300.0
2008-03-03 14:50:00,54.07,54.14,53.98,54.0,59200.0,37.1614,37.2096,37.0996,37.1133,59200.0
2008-03-03 15:00:00,54.01,54.1,53.99,54.03,61200.0,37.1202,37.1821,37.1065,37.1339,61200.0
2008-03-03 15:10:00,54.04,54.13,53.99,54.11,62400.0,37.1408,37.2027,37.1065,37.1889,62400.0
2008-03-03 15:20:00,54.11,54.3,54.1,54.21,47300.0,37.1889,37.3195,37.1821,37.2577,47300.0
2008-03-03 15:30:00,54.24,54.43,54.19,54.37,76000.0,37.2783,37.4089,37.2439,37.3676,76000.0
2008-03-03 15:40:00,54.39,54.5,54.31,54.36,83100.0,37.3814,37.457,37.3264,37.3608,83100.0
2008-03-03 15:50:00,54.34,54.55,54.34,54.48,93700.0,37.347,37.4913,37.347,37.4432,93700.0
2008-03-04 09:30:00,54.02,54.03,53.47,53.73,26300.0,37.1271,37.1339,36.7491,36.9278,26300.0
2008-03-04 09:40:00,53.73,53.99,53.69,53.74,34800.0,36.9278,37.1065,36.9003,36.9346,34800.0
2008-03-04 09:50:00,53.72,54.09,53.7,54.06,117500.0,36.9209,37.1752,36.9071,37.1546,117500.0
2008-03-04 10:00:00,54.03,54.26,53.94,54.17,73300.0,37.1339,37.292,37.0721,37.2302,73300.0
2008-03-04 10:10:00,54.16,54.25,54.03,54.14,61300.0,37.2233,37.2852,37.1339,37.2096,61300.0
2008-03-04 10:20:00,54.12,54.25,54.01,54.08,32300.0,37.1958,37.2852,37.1202,37.1683,32300.0
2008-03-04 10:30:00,54.08,54.22,54.02,54.15,69300.0,37.1683,37.2645,37.1271,37.2164,69300.0
2008-03-04 10:40:00,54.14,54.14,53.9,53.98,84700.0,37.2096,37.2096,37.0446,37.0996,84700.0
2008-03-04 10:50:00,53.99,54.09,53.87,53.88,69800.0,37.1065,37.1752,37.024,37.0309,69800.0
2008-03-04 11:00:00,53.88,53.98,53.76,53.77,60800.0,37.0309,37.0996,36.9484,36.9553,60800.0
2008-03-04 11:10:00,53.76,53.86,53.74,53.84,27300.0,36.9484,37.0171,36.9346,37.0034,27300.0
2008-03-04 11:20:00,53.83,53.93,53.68,53.87,37600.0,36.9965,37.0652,36.8934,37.024,37600.0
2008-03-04 11:30:00,53.88,53.9,53.68,53.74,42000.0,37.0309,37.0446,36.8934,36.9346,42000.0
2008-03-04 11:40:00,53.75,53.89,53.62,53.72,76600.0,36.9415,37.0377,36.8522,36.9209,76600.0
2008-03-04 11:50:00,53.73,53.77,53.62,53.68,62400.0,36.9278,36.9553,36.8522,36.8934,62400.0
2008-03-04 12:00:00,53.68,53.92,53.67,53.76,34400.0,36.8934,37.0583,36.8865,36.9484,34400.0
2008-03-04 12:10:00,53.76,54.01,53.76,53.89,53500.0,36.9484,37.1202,36.9484,37.0377,53500.0
2008-03-04 12:20:00,53.9,54.0,53.86,54.0,14200.0,37.0446,37.1133,37.0171,37.1133,14200.0
2008-03-04 12:30:00,54.0,54.12,53.97,54.06,75800.0,37.1133,37.1958,37.0927,37.1546,75800.0
2008-03-04 12:40:00,54.05,54.16,54.03,54.1,35300.0,37.1477,37.2233,37.1339,37.1821,35300.0
2008-03-04 12:50:00,54.1,54.11,53.68,53.77,19600.0,37.1821,37.1889,36.8934,36.9553,19600.0
2008-03-04 13:00:00,53.8,53.8,53.62,53.68,16300.0,36.9759,36.9759,36.8522,36.8934,16300.0
2008-03-04 13:10:00,53.66,53.86,53.66,53.69,27200.0,36.8797,37.0171,36.8797,36.9003,27200.0
2008-03-04 13:20:00,53.7,53.85,53.64,53.82,20000.0,36.9071,37.0102,36.8659,36.9896,20000.0
2008-03-04 13:30:00,53.82,53.87,53.41,53.41,43700.0,36.9896,37.024,36.7078,36.7078,43700.0
2008-03-04 13:40:00,53.4,53.65,53.4,53.53,39600.0,36.701,36.8728,36.701,36.7903,39600.0
2008-03-04 13:50:00,53.52,53.54,53.34,53.36,37900.0,36.7834,36.7972,36.6597,36.6735,37900.0
2008-03-04 14:00:00,53.38,53.39,53.22,53.23,35200.0,36.6872,36.6941,36.5772,36.5841,35200.0
2008-03-04 14:10:00,53.23,53.27,53.16,53.23,84600.0,36.5841,36.6116,36.536,36.5841,84600.0
2008-03-04 14:20:00,53.22,53.33,53.09,53.09,72300.0,36.5772,36.6529,36.4879,36.4879,72300.0
2008-03-04 14:30:00,53.11,53.22,52.99,53.07,61300.0,36.5016,36.5772,36.4192,36.4742,61300.0
2008-03-04 14:40:00,53.06,53.3,53.06,53.24,93600.0,36.4673,36.6322,36.4673,36.591,93600.0
2008-03-04 14:50:00,53.23,53.25,52.91,53.07,96300.0,36.5841,36.5979,36.3642,36.4742,96300.0
2008-03-04 15:00:00,53.04,53.71,52.95,53.53,81600.0,36.4535,36.914,36.3917,36.7903,81600.0
2008-03-04 15:10:00,53.53,53.8,53.36,53.77,72200.0,36.7903,36.9759,36.6735,36.9553,72200.0
2008-03-04 15:20:00,53.77,53.83,53.62,53.69,109900.0,36.9553,36.9965,36.8522,36.9003,109900.0
2008-03-04 15:30:00,53.69,53.95,53.55,53.86,55300.0,36.9003,37.079,36.8041,37.0171,55300.0
2008-03-04 15:40:00,53.85,54.0,53.6,53.73,66900.0,37.0102,37.1133,36.8384,36.9278,66900.0
2008-03-04 15:50:00,53.71,53.76,53.54,53.76,74400.0,36.914,36.9484,36.7972,36.9484,74400.0
2008-03-05 09:30:00,54.04,54.5,53.99,54.39,30600.0,37.1408,37.457,37.1065,37.3814,30600.0
2008-03-05 09:40:00,54.46,54.5,54.11,54.4,30900.0,37.4295,37.457,37.1889,37.3882,30900.0
2008-03-05 09:50:00,54.4,54.5,54.36,54.43,24200.0,37.3882,37.457,37.3608,37.4089,24200.0
2008-03-05 10:00:00,54.43,54.94,54.42,54.76,34900.0,37.4089,37.7594,37.402,37.6357,34900.0
2008-03-05 10:10:00,54.76,55.03,54.65,55.02,55900.0,37.6357,37.8212,37.5601,37.8144,55900.0
2008-03-05 10:20:00,55.0,55.09,54.85,54.86,39200.0,37.8006,37.8625,37.6975,37.7044,39200.0
2008-03-05 10:30:00,54.86,54.86,54.64,54.76,37200.0,37.7044,37.7044,37.5532,37.6357,37200.0
2008-03-05 10:40:00,54.75,54.82,54.63,54.64,45700.0,37.6288,37.6769,37.5463,37.5532,45700.0
2008-03-05 10:50:00,54.69,54.79,54.54,54.57,54200.0,37.5876,37.6563,37.4845,37.5051,54200.0
2008-03-05 11:00:00,54.58,54.69,54.55,54.66,28400.0,37.512,37.5876,37.4913,37.5669,28400.0
2008-03-05 11:10:00,54.66,54.77,54.59,54.73,21900.0,37.5669,37.6425,37.5188,37.615,21900.0
2008-03-05 11:20:00,54.76,54.76,54.49,54.69,35400.0,37.6357,37.6357,37.4501,37.5876,35400.0
2008-03-05 11:30:00,54.69,54.73,54.5,54.7,28800.0,37.5876,37.615,37.457,37.5944,28800.0
2008-03-05 11:40:00,54.68,54.68,54.45,54.48,37500.0,37.5807,37.5807,37.4226,37.4432,37500.0
2008-03-05 11:50:00,54.47,54.69,54.47,54.66,33200.0,37.4364,37.5876,37.4364,37.5669,33200.0
2008-03-05 12:00:00,54.64,54.92,54.64,54.68,52900.0,37.5532,37.7456,37.5532,37.5807,52900.0
2008-03-05 12:10:00,54.67,54.7,54.39,54.44,41100.0,37.5738,37.5944,37.3814,37.4157,41100.0
2008-03-05 12:20:00,54.5,54.65,54.27,54.4,45900.0,37.457,37.5601,37.2989,37.3882,45900.0
2008-03-05 12:30:00,54.43,54.5,54.32,54.43,19100.0,37.4089,37.457,37.3333,37.4089,19100.0
2008-03-05 12:40:00,54.46,54.5,54.33,54.39,24600.0,37.4295,37.457,37.3401,37.3814,24600.0
2008-03-05 12:50:00,54.35,54.55,54.33,54.47,23800.0,37.3539,37.4913,37.3401,37.4364,23800.0
2008-03-05 13:00:00,54.46,54.56,54.43,54.56,23400.0,37.4295,37.4982,37.4089,37.4982,23400.0
2008-03-05 13:10:00,54.55,54.55,54.15,54.16,35400.0,37.4913,37.4913,37.2164,37.2233,35400.0
2008-03-05 13:20:00,54.16,54.16,54.0,54.09,23500.0,37.2233,37.2233,37.1133,37.1752,23500.0
2008-03-05 13:30:00,54.05,54.72,53.74,53.77,42500.0,37.1477,37.6082,36.9346,36.9553,42500.0
2008-03-05 13:40:00,53.82,53.97,53.78,53.92,35600.0,36.9896,37.0927,36.9621,37.0583,35600.0
2008-03-05 13:50:00,53.91,54.0,53.84,53.91,21100.0,37.0515,37.1133,37.0034,37.0515,21100.0
2008-03-05 14:00:00,53.92,54.03,53.79,54.0,31200.0,37.0583,37.1339,36.969,37.1133,31200.0
2008-03-05 14:10:00,54.0,54.14,53.93,54.0,25600.0,37.1133,37.2096,37.0652,37.1133,25600.0
2008-03-05 14:20:00,54.0,54.15,53.92,54.05,25700.0,37.1133,37.2164,37.0583,37.1477,25700.0
2008-03-05 14:30:00,54.05,54.07,53.88,53.93,28600.0,37.1477,37.1614,37.0309,37.0652,28600.0
2008-03-05 14:40:00,53.94,54.05,53.86,54.03,41200.0,37.0721,37.1477,37.0171,37.1339,41200.0
2008-03-05 14:50:00,54.01,54.16,53.97,54.07,49500.0,37.1202,37.2233,37.0927,37.1614,49500.0
2008-03-05 15:00:00,54.07,54.07,53.91,53.92,34900.0,37.1614,37.1614,37.0515,37.0583,34900.0
2008-03-05 15:10:00,53.94,54.08,53.74,53.8,33200.0,37.0721,37.1683,36.9346,36.9759,33200.0
2008-03-05 15:20:00,53.8,54.14,53.76,54.07,37900.0,36.9759,37.2096,36.9484,37.1614,37900.0
2008-03-05 15:30:00,54.01,54.25,53.99,54.04,49000.0,37.1202,37.2852,37.1065,37.1408,49000.0
2008-03-05 15:40:00,54.04,54.11,53.96,53.99,56700.0,37.1408,37.1889,37.0858,37.1065,56700.0
2008-03-05 15:50:00,54.02,54.32,54.01,54.28,56900.0,37.1271,37.3333,37.1202,37.3058,56900.0
2008-03-06 09:30:00,54.2,54.3,53.98,54.04,24900.0,37.2508,37.3195,37.0996,37.1408,24900.0
2008-03-06 09:40:00,54.03,54.17,53.9,53.96,21600.0,37.1339,37.2302,37.0446,37.0858,21600.0
2008-03-06 09:50:00,54.02,54.02,53.66,53.79,20400.0,37.1271,37.1271,36.8797,36.969,20400.0
2008-03-06 10:00:00,53.82,53.88,53.52,53.83,26300.0,36.9896,37.0309,36.7834,36.9965,26300.0
2008-03-06 10:10:00,53.87,54.07,53.81,53.91,37100.0,37.024,37.1614,36.9827,37.0515,37100.0
2008-03-06 10:20:00,53.95,54.17,53.95,54.12,39500.0,37.079,37.2302,37.079,37.1958,39500.0
2008-03-06 10:30:00,54.1,54.32,54.1,54.23,35100.0,37.1821,37.3333,37.1821,37.2714,35100.0
2008-03-06 10:40:00,54.23,54.25,54.04,54.17,24200.0,37.2714,37.2852,37.1408,37.2302,24200.0
2008-03-06 10:50:00,54.2,54.29,54.03,54.19,21800.0,37.2508,37.3126,37.1339,37.2439,21800.0
2008-03-06 11:00:00,54.21,54.26,53.95,54.07,37000.0,37.2577,37.292,37.079,37.1614,37000.0
2008-03-06 11:10:00,54.1,54.17,53.98,54.09,21100.0,37.1821,37.2302,37.0996,37.1752,21100.0
2008-03-06 11:20:00,54.06,54.14,53.95,54.04,19400.0,37.1546,37.2096,37.079,37.1408,19400.0
2008-03-06 11:30:00,54.04,54.22,53.98,54.14,11900.0,37.1408,37.2645,37.0996,37.2096,11900.0
2008-03-06 11:40:00,54.14,54.17,53.91,53.94,19200.0,37.2096,37.2302,37.0515,37.0721,19200.0
2008-03-06 11:50:00,53.96,54.02,53.8,53.99,22800.0,37.0858,37.1271,36.9759,37.1065,22800.0
2008-03-06 12:00:00,54.01,54.01,53.77,53.84,31100.0,37.1202,37.1202,36.9553,37.0034,31100.0
2008-03-06 12:10:00,53.82,53.83,53.65,53.73,21400.0,36.9896,36.9965,36.8728,36.9278,21400.0
2008-03-06 12:20:00,53.73,53.94,53.71,53.89,6900.0,36.9278,37.0721,36.914,37.0377,6900.0
2008-03-06 12:30:00,53.94,53.97,53.78,53.78,30900.0,37.0721,37.0927,36.9621,36.9621,30900.0
2008-03-06 12:40:00,53.79,54.01,53.79,53.89,29800.0,36.969,37.1202,36.969,37.0377,29800.0
2008-03-06 12:50:00,53.87,53.91,53.65,53.68,28100.0,37.024,37.0515,36.8728,36.8934,28100.0
2008-03-06 13:00:00,53.71,53.91,53.71,53.78,28100.0,36.914,37.0515,36.914,36.9621,28100.0
2008-03-06 13:10:00,53.76,53.76,53.55,53.61,51900.0,36.9484,36.9484,36.8041,36.8453,51900.0
2008-03-06 13:20:00,53.6,53.6,53.44,53.45,22700.0,36.8384,36.8384,36.7285,36.7353,22700.0
2008-03-06 13:30:00,53.44,53.51,53.38,53.4,29400.0,36.7285,36.7766,36.6872,36.701,29400.0
2008-03-06 13:40:00,53.41,53.64,53.41,53.63,21100.0,36.7078,36.8659,36.7078,36.859,21100.0
2008-03-06 13:50:00,53.64,53.73,53.6,53.64,38000.0,36.8659,36.9278,36.8384,36.8659,38000.0
2008-03-06 14:00:00,53.65,53.81,53.64,53.79,43400.0,36.8728,36.9827,36.8659,36.969,43400.0
2008-03-06 14:10:00,53.79,53.84,53.69,53.78,43800.0,36.969,37.0034,36.9003,36.9621,43800.0
2008-03-06 14:20:00,53.78,53.79,53.48,53.49,31400.0,36.9621,36.969,36.7559,36.7628,31400.0
2008-03-06 14:30:00,53.5,53.64,53.45,53.6,18200.0,36.7697,36.8659,36.7353,36.8384,18200.0
2008-03-06 14:40:00,53.6,53.87,53.55,53.81,15800.0,36.8384,37.024,36.8041,36.9827,15800.0
2008-03-06 14:50:00,53.82,53.82,53.58,53.61,18000.0,36.9896,36.9896,36.8247,36.8453,18000.0
2008-03-06 15:00:00,53.58,53.62,53.29,53.3,38300.0,36.8247,36.8522,36.6254,36.6322,38300.0
2008-03-06 15:10:00,53.27,53.56,53.25,53.54,37600.0,36.6116,36.8109,36.5979,36.7972,37600.0
2008-03-06 15:20:00,53.54,53.59,53.4,53.54,50000.0,36.7972,36.8315,36.701,36.7972,50000.0
2008-03-06 15:30:00,53.53,53.55,53.18,53.23,62800.0,36.7903,36.8041,36.5498,36.5841,62800.0
2008-03-06 15:40:00,53.23,53.38,53.06,53.16,118400.0,36.5841,36.6872,36.4673,36.536,118400.0
2008-03-06 15:50:00,53.13,53.17,52.96,53.02,114000.0,36.5154,36.5429,36.3986,36.4398,114000.0
2008-03-07 09:30:00,52.55,52.57,52.03,52.28,49000.0,36.1168,36.1305,35.7594,35.9312,49000.0
2008-03-07 09:40:00,52.23,52.63,52.21,52.59,43300.0,35.8968,36.1718,35.8831,36.1443,43300.0
2008-03-07 09:50:00,52.58,53.02,52.53,52.95,51800.0,36.1374,36.4398,36.103,36.3917,51800.0
2008-03-07 10:00:00,52.96,53.14,52.89,53.02,35700.0,36.3986,36.5223,36.3504,36.4398,35700.0
2008-03-07 10:10:00,53.02,53.08,52.79,52.79,36800.0,36.4398,36.481,36.2817,36.2817,36800.0
2008-03-07 10:20:00,52.83,53.07,52.79,52.91,34400.0,36.3092,36.4742,36.2817,36.3642,34400.0
2008-03-07 10:30:00,52.92,53.14,52.84,53.13,39900.0,36.3711,36.5223,36.3161,36.5154,39900.0
2008-03-07 10:40:00,53.12,53.3,53.07,53.16,30900.0,36.5085,36.6322,36.4742,36.536,30900.0
2008-03-07 10:50:00,53.17,53.17,52.88,52.93,17200.0,36.5429,36.5429,36.3436,36.3779,17200.0
2008-03-07 11:00:00,52.92,52.95,52.73,52.79,16800.0,36.3711,36.3917,36.2405,36.2817,16800.0
2008-03-07 11:10:00,52.8,52.91,52.71,52.87,22000.0,36.2886,36.3642,36.2267,36.3367,22000.0
2008-03-07 11:20:00,52.86,52.92,52.6,52.65,20500.0,36.3298,36.3711,36.1511,36.1855,20500.0
2008-03-07 11:30:00,52.65,52.84,52.65,52.83,15300.0,36.1855,36.3161,36.1855,36.3092,15300.0
2008-03-07 11:40:00,52.83,52.86,52.32,52.38,28200.0,36.3092,36.3298,35.9587,35.9999,28200.0
2008-03-07 11:50:00,52.39,52.48,52.31,52.43,18100.0,36.0068,36.0687,35.9518,36.0343,18100.0
2008-03-07 12:00:00,52.43,52.49,52.25,52.33,29900.0,36.0343,36.0755,35.9106,35.9656,29900.0
2008-03-07 12:10:00,52.35,52.49,52.21,52.29,38300.0,35.9793,36.0755,35.8831,35.9381,38300.0
2008-03-07 12:20:00,52.29,52.35,52.21,52.28,22500.0,35.9381,35.9793,35.8831,35.9312,22500.0
2008-03-07 12:30:00,52.28,52.33,52.18,52.18,25800.0,35.9312,35.9656,35.8625,35.8625,25800.0
2008-03-07 12:40:00,52.19,52.45,52.19,52.45,16700.0,35.8693,36.048,35.8693,36.048,16700.0
2008-03-07 12:50:00,52.45,52.5,52.37,52.38,19200.0,36.048,36.0824,35.9931,35.9999,19200.0
2008-03-07 13:00:00,52.38,52.38,52.2,52.25,20900.0,35.9999,35.9999,35.8762,35.9106,20900.0
2008-03-07 13:10:00,52.24,52.25,52.0,52.03,32300.0,35.9037,35.9106,35.7388,35.7594,32300.0
2008-03-07 13:20:00,52.02,52.06,51.95,52.05,40400.0,35.7525,35.78,35.7044,35.7731,40400.0
2008-03-07 13:30:00,52.07,52.07,51.93,52.01,23400.0,35.7869,35.7869,35.6907,35.7456,23400.0
2008-03-07 13:40:00,52.0,52.1,51.93,52.05,25300.0,35.7388,35.8075,35.6907,35.7731,25300.0
2008-03-07 13:50:00,52.05,52.06,51.83,51.89,30900.0,35.7731,35.78,35.6219,35.6632,30900.0
2008-03-07 14:00:00,51.92,51.95,51.72,51.95,35200.0,35.6838,35.7044,35.5463,35.7044,35200.0
2008-03-07 14:10:00,51.96,51.96,51.74,51.75,38300.0,35.7113,35.7113,35.5601,35.5669,38300.0
2008-03-07 14:20:00,51.75,51.85,51.62,51.83,50500.0,35.5669,35.6357,35.4776,35.6219,50500.0
2008-03-07 14:30:00,51.84,51.84,51.73,51.8,32800.0,35.6288,35.6288,35.5532,35.6013,32800.0
2008-03-07 14:40:00,51.8,52.02,51.77,52.01,40500.0,35.6013,35.7525,35.5807,35.7456,40500.0
2008-03-07 14:50:00,52.01,52.24,51.93,52.23,41100.0,35.7456,35.9037,35.6907,35.8968,41100.0
2008-03-07 15:00:00,52.22,52.24,51.96,52.13,31100.0,35.89,35.9037,35.7113,35.8281,31100.0
2008-03-07 15:10:00,52.12,52.47,52.02,52.4,44800.0,35.8212,36.0618,35.7525,36.0137,44800.0
2008-03-07 15:20:00,52.4,52.5,52.16,52.23,61900.0,36.0137,36.0824,35.8487,35.8968,61900.0
2008-03-07 15:30:00,52.23,52.29,52.0,52.18,60600.0,35.8968,35.9381,35.7388,35.8625,60600.0
2008-03-07 15:40:00,52.17,52.34,52.0,52.02,69300.0,35.8556,35.9724,35.7388,35.7525,69300.0
2008-03-07 15:50:00,52.05,52.11,51.94,52.05,80300.0,35.7731,35.8144,35.6975,35.7731,80300.0
2008-03-10 09:30:00,52.04,52.12,51.7,51.7,21800.0,35.7663,35.8212,35.5326,35.5326,21800.0
2008-03-10 09:40:00,51.7,51.8,51.59,51.62,29000.0,35.5326,35.6013,35.457,35.4776,29000.0
2008-03-10 09:50:00,51.61,51.77,51.48,51.68,42500.0,35.4707,35.5807,35.3814,35.5188,42500.0
2008-03-10 10:00:00,51.67,51.78,51.48,51.59,36700.0,35.512,35.5876,35.3814,35.457,36700.0
2008-03-10 10:10:00,51.58,51.85,51.52,51.85,71100.0,35.4501,35.6357,35.4089,35.6357,71100.0
2008-03-10 10:20:00,51.84,52.17,51.78,52.15,88400.0,35.6288,35.8556,35.5876,35.8419,88400.0
2008-03-10 10:30:00,52.15,52.57,52.15,52.53,104000.0,35.8419,36.1305,35.8419,36.103,104000.0
2008-03-10 10:40:00,52.52,52.64,52.45,52.54,44000.0,36.0962,36.1786,36.048,36.1099,44000.0
2008-03-10 10:50:00,52.5,52.6,52.33,52.35,23400.0,36.0824,36.1511,35.9656,35.9793,23400.0
2008-03-10 11:00:00,52.33,52.53,52.25,52.25,17000.0,35.9656,36.103,35.9106,35.9106,17000.0
2008-03-10 11:10:00,52.26,52.33,52.09,52.17,21200.0,35.9175,35.9656,35.8006,35.8556,21200.0
2008-03-10 11:20:00,52.15,52.16,51.99,52.02,29500.0,35.8419,35.8487,35.7319,35.7525,29500.0
2008-03-10 11:30:00,52.04,52.26,52.0,52.19,40200.0,35.7663,35.9175,35.7388,35.8693,40200.0
2008-03-10 11:40:00,52.2,52.39,52.17,52.35,60600.0,35.8762,36.0068,35.8556,35.9793,60600.0
2008-03-10 11:50:00,52.34,52.46,52.22,52.25,37300.0,35.9724,36.0549,35.89,35.9106,37300.0
2008-03-10 12:00:00,52.24,52.25,52.09,52.24,47100.0,35.9037,35.9106,35.8006,35.9037,47100.0
2008-03-10 12:10:00,52.24,52.29,52.0,52.18,92800.0,35.9037,35.9381,35.7388,35.8625,92800.0
2008-03-10 12:20:00,52.13,52.21,52.09,52.13,44400.0,35.8281,35.8831,35.8006,35.8281,44400.0
2008-03-10 12:30:00,52.11,52.19,52.07,52.11,46700.0,35.8144,35.8693,35.7869,35.8144,46700.0
2008-03-10 12:40:00,52.1,52.15,52.0,52.05,58900.0,35.8075,35.8419,35.7388,35.7731,58900.0
2008-03-10 12:50:00,52.05,52.21,52.0,52.1,71300.0,35.7731,35.8831,35.7388,35.8075,71300.0
2008-03-10 13:00:00,52.13,52.15,51.99,51.99,28100.0,35.8281,35.8419,35.7319,35.7319,28100.0
2008-03-10 13:10:00,51.99,52.06,51.89,51.96,25600.0,35.7319,35.78,35.6632,35.7113,25600.0
2008-03-10 13:20:00,51.93,52.02,51.9,51.98,64700.0,35.6907,35.7525,35.67,35.725,64700.0
2008-03-10 13:30:00,51.98,52.13,51.9,51.93,64400.0,35.725,35.8281,35.67,35.6907,64400.0
2008-03-10 13:40:00,51.93,51.97,51.78,51.83,38200.0,35.6907,35.7181,35.5876,35.6219,38200.0
2008-03-10 13:50:00,51.83,51.95,51.67,51.67,26300.0,35.6219,35.7044,35.512,35.512,26300.0
2008-03-10 14:00:00,51.68,51.78,51.52,51.53,30500.0,35.5188,35.5876,35.4089,35.4157,30500.0
2008-03-10 14:10:00,51.53,51.73,51.49,51.6,34600.0,35.4157,35.5532,35.3882,35.4638,34600.0
2008-03-10 14:20:00,51.59,51.76,51.5,51.74,71900.0,35.457,35.5738,35.3951,35.5601,71900.0
2008-03-10 14:30:00,51.73,51.96,51.73,51.92,78300.0,35.5532,35.7113,35.5532,35.6838,78300.0
2008-03-10 14:40:00,51.93,52.02,51.84,51.97,71000.0,35.6907,35.7525,35.6288,35.7181,71000.0
2008-03-10 14:50:00,51.96,52.02,51.75,51.8,30800.0,35.7113,35.7525,35.5669,35.6013,30800.0
2008-03-10 15:00:00,51.78,51.83,51.67,51.7,43700.0,35.5876,35.6219,35.512,35.5326,43700.0
2008-03-10 15:10:00,51.72,51.8,51.62,51.7,41400.0,35.5463,35.6013,35.4776,35.5326,41400.0
2008-03-10 15:20:00,51.7,51.93,51.63,51.82,58800.0,35.5326,35.6907,35.4845,35.6151,58800.0
2008-03-10 15:30:00,51.83,51.89,51.57,51.57,47000.0,35.6219,35.6632,35.4432,35.4432,47000.0
2008-03-10 15:40:00,51.57,51.64,51.44,51.52,67300.0,35.4432,35.4913,35.3539,35.4089,67300.0
2008-03-10 15:50:00,51.52,51.74,51.49,51.72,121700.0,35.4089,35.5601,35.3882,35.5463,121700.0
2008-03-11 09:30:00,52.81,52.93,52.62,52.78,30900.0,36.2955,36.3779,36.1649,36.2748,30900.0
2008-03-11 09:40:00,52.79,52.81,52.38,52.45,43300.0,36.2817,36.2955,35.9999,36.048,43300.0
2008-03-11 09:50:00,52.45,52.47,52.25,52.4,31100.0,36.048,36.0618,35.9106,36.0137,31100.0
2008-03-11 10:00:00,52.38,52.42,52.26,52.3,43600.0,35.9999,36.0274,35.9175,35.9449,43600.0
2008-03-11 10:10:00,52.3,52.55,52.3,52.55,35600.0,35.9449,36.1168,35.9449,36.1168,35600.0
2008-03-11 10:20:00,52.55,52.75,52.49,52.57,26800.0,36.1168,36.2542,36.0755,36.1305,26800.0
2008-03-11 10:30:00,52.6,52.67,52.49,52.59,43300.0,36.1511,36.1992,36.0755,36.1443,43300.0
2008-03-11 10:40:00,52.62,52.67,52.48,52.53,55900.0,36.1649,36.1992,36.0687,36.103,55900.0
2008-03-11 10:50:00,52.52,52.57,52.48,52.55,43200.0,36.0962,36.1305,36.0687,36.1168,43200.0
2008-03-11 11:00:00,52.58,52.61,52.49,52.53,57400.0,36.1374,36.158,36.0755,36.103,57400.0
2008-03-11 11:10:00,52.53,52.54,52.37,52.39,55900.0,36.103,36.1099,35.9931,36.0068,55900.0
2008-03-11 11:20:00,52.38,52.39,52.31,52.36,40500.0,35.9999,36.0068,35.9518,35.9862,40500.0
2008-03-11 11:30:00,52.37,52.55,52.35,52.5,49300.0,35.9931,36.1168,35.9793,36.0824,49300.0
2008-03-11 11:40:00,52.5,52.54,52.45,52.46,43700.0,36.0824,36.1099,36.048,36.0549,43700.0
2008-03-11 11:50:00,52.47,52.47,52.13,52.23,31900.0,36.0618,36.0618,35.8281,35.8968,31900.0
2008-03-11 12:00:00,52.24,52.32,52.21,52.28,30400.0,35.9037,35.9587,35.8831,35.9312,30400.0
2008-03-11 12:10:00,52.26,52.42,52.2,52.26,30900.0,35.9175,36.0274,35.8762,35.9175,30900.0
2008-03-11 12:20:00,52.25,52.32,52.04,52.09,50100.0,35.9106,35.9587,35.7663,35.8006,50100.0
2008-03-11 12:30:00,52.09,52.09,51.94,52.02,57800.0,35.8006,35.8006,35.6975,35.7525,57800.0
2008-03-11 12:40:00,52.01,52.1,51.92,51.92,22700.0,35.7456,35.8075,35.6838,35.6838,22700.0
2008-03-11 12:50:00,51.92,52.18,51.85,52.11,54200.0,35.6838,35.8625,35.6357,35.8144,54200.0
2008-03-11 13:00:00,52.11,52.15,51.97,52.0,25000.0,35.8144,35.8419,35.7181,35.7388,25000.0
2008-03-11 13:10:00,52.02,52.27,52.0,52.17,32200.0,35.7525,35.9243,35.7388,35.8556,32200.0
2008-03-11 13:20:00,52.18,52.37,52.11,52.37,33000.0,35.8625,35.9931,35.8144,35.9931,33000.0
2008-03-11 13:30:00,52.38,52.43,52.23,52.24,28500.0,35.9999,36.0343,35.8968,35.9037,28500.0
2008-03-11 13:40:00,52.23,52.25,52.06,52.09,18700.0,35.8968,35.9106,35.78,35.8006,18700.0
2008-03-11 13:50:00,52.08,52.41,52.05,52.41,35800.0,35.7937,36.0205,35.7731,36.0205,35800.0
2008-03-11 14:00:00,52.41,52.48,52.36,52.39,33700.0,36.0205,36.0687,35.9862,36.0068,33700.0
2008-03-11 14:10:00,52.37,52.45,52.27,52.42,27000.0,35.9931,36.048,35.9243,36.0274,27000.0
2008-03-11 14:20:00,52.41,52.41,52.23,52.28,27600.0,36.0205,36.0205,35.8968,35.9312,27600.0
2008-03-11 14:30:00,52.29,52.49,52.23,52.47,33300.0,35.9381,36.0755,35.8968,36.0618,33300.0
2008-03-11 14:40:00,52.47,52.75,52.41,52.74,33200.0,36.0618,36.2542,36.0205,36.2474,33200.0
2008-03-11 14:50:00,52.73,53.01,52.72,52.94,110100.0,36.2405,36.4329,36.2336,36.3848,110100.0
2008-03-11 15:00:00,52.95,53.01,52.03,52.87,90900.0,36.3917,36.4329,35.7594,36.3367,90900.0
2008-03-11 15:10:00,52.86,53.1,52.84,53.1,44200.0,36.3298,36.4948,36.3161,36.4948,44200.0
2008-03-11 15:20:00,53.1,53.19,53.06,53.16,56900.0,36.4948,36.5566,36.4673,36.536,56900.0
2008-03-11 15:30:00,53.17,53.19,52.97,53.18,88700.0,36.5429,36.5566,36.4054,36.5498,88700.0
2008-03-11 15:40:00,53.16,53.22,53.1,53.2,113000.0,36.536,36.5772,36.4948,36.5635,113000.0
2008-03-11 15:50:00,53.2,53.47,53.15,53.45,159900.0,36.5635,36.7491,36.5291,36.7353,159900.0
2008-03-12 09:30:00,53.53,53.76,53.2,53.76,31600.0,36.7903,36.9484,36.5635,36.9484,31600.0
2008-03-12 09:40:00,53.74,53.83,53.65,53.68,49900.0,36.9346,36.9965,36.8728,36.8934,49900.0
2008-03-12 09:50:00,53.7,53.95,53.65,53.95,54400.0,36.9071,37.079,36.8728,37.079,54400.0
2008-03-12 10:00:00,53.96,54.32,53.96,54.26,76800.0,37.0858,37.3333,37.0858,37.292,76800.0
2008-03-12 10:10:00,54.29,54.35,54.21,54.3,32200.0,37.3126,37.3539,37.2577,37.3195,32200.0
2008-03-12 10:20:00,54.31,54.35,54.15,54.19,22500.0,37.3264,37.3539,37.2164,37.2439,22500.0
2008-03-12 10:30:00,54.19,54.23,54.03,54.22,23400.0,37.2439,37.2714,37.1339,37.2645,23400.0
2008-03-12 10:40:00,54.23,54.35,54.22,54.34,40000.0,37.2714,37.3539,37.2645,37.347,40000.0
2008-03-12 10:50:00,54.34,54.54,54.31,54.5,36400.0,37.347,37.4845,37.3264,37.457,36400.0
2008-03-12 11:00:00,54.51,54.7,54.5,54.55,56600.0,37.4638,37.5944,37.457,37.4913,56600.0
2008-03-12 11:10:00,54.58,54.87,54.58,54.87,43000.0,37.512,37.7113,37.512,37.7113,43000.0
2008-03-12 11:20:00,54.88,55.02,54.88,54.97,67000.0,37.7181,37.8144,37.7181,37.78,67000.0
2008-03-12 11:30:00,54.97,55.07,54.97,55.03,33300.0,37.78,37.8487,37.78,37.8212,33300.0
2008-03-12 11:40:00,55.01,55.09,54.97,55.04,26200.0,37.8075,37.8625,37.78,37.8281,26200.0
2008-03-12 11:50:00,55.0,55.01,54.88,54.9,24100.0,37.8006,37.8075,37.7181,37.7319,24100.0
2008-03-12 12:00:00,54.91,54.94,54.77,54.8,33900.0,37.7388,37.7594,37.6425,37.6632,33900.0
2008-03-12 12:10:00,54.82,54.89,54.67,54.69,30900.0,37.6769,37.725,37.5738,37.5876,30900.0
2008-03-12 12:20:00,54.65,54.77,54.62,54.69,39000.0,37.5601,37.6425,37.5394,37.5876,39000.0
2008-03-12 12:30:00,54.7,54.78,54.68,54.71,25700.0,37.5944,37.6494,37.5807,37.6013,25700.0
2008-03-12 12:40:00,54.73,54.82,54.7,54.72,43700.0,37.615,37.6769,37.5944,37.6082,43700.0
2008-03-12 12:50:00,54.72,54.81,54.68,54.81,36000.0,37.6082,37.67,37.5807,37.67,36000.0
2008-03-12 13:00:00,54.83,54.9,54.76,54.76,18600.0,37.6838,37.7319,37.6357,37.6357,18600.0
2008-03-12 13:10:00,54.76,54.84,54.73,54.76,30400.0,37.6357,37.6906,37.615,37.6357,30400.0
2008-03-12 13:20:00,54.75,54.89,54.73,54.82,29500.0,37.6288,37.725,37.615,37.6769,29500.0
2008-03-12 13:30:00,54.82,54.87,54.72,54.76,36900.0,37.6769,37.7113,37.6082,37.6357,36900.0
2008-03-12 13:40:00,54.78,54.84,54.51,54.52,29600.0,37.6494,37.6906,37.4638,37.4707,29600.0
2008-03-12 13:50:00,54.5,54.57,54.49,54.51,20300.0,37.457,37.5051,37.4501,37.4638,20300.0
2008-03-12 14:00:00,54.53,54.65,54.46,54.58,74100.0,37.4776,37.5601,37.4295,37.512,74100.0
2008-03-12 14:10:00,54.57,54.59,54.46,54.53,42900.0,37.5051,37.5188,37.4295,37.4776,42900.0
2008-03-12 14:20:00,54.52,54.52,54.41,54.46,35300.0,37.4707,37.4707,37.3951,37.4295,35300.0
2008-03-12 14:30:00,54.46,54.67,54.42,54.52,23300.0,37.4295,37.5738,37.402,37.4707,23300.0
2008-03-12 14:40:00,54.51,54.67,54.49,54.62,25100.0,37.4638,37.5738,37.4501,37.5394,25100.0
2008-03-12 14:50:00,54.6,54.63,54.43,54.46,30500.0,37.5257,37.5463,37.4089,37.4295,30500.0
2008-03-12 15:00:00,54.46,54.53,54.32,54.49,30400.0,37.4295,37.4776,37.3333,37.4501,30400.0
2008-03-12 15:10:00,54.48,54.58,54.37,54.52,32000.0,37.4432,37.512,37.3676,37.4707,32000.0
2008-03-12 15:20:00,54.53,54.54,54.31,54.34,42900.0,37.4776,37.4845,37.3264,37.347,42900.0
2008-03-12 15:30:00,54.33,54.35,54.06,54.08,52300.0,37.3401,37.3539,37.1546,37.1683,52300.0
2008-03-12 15:40:00,54.09,54.16,54.01,54.11,50500.0,37.1752,37.2233,37.1202,37.1889,50500.0
2008-03-12 15:50:00,54.11,54.15,53.96,54.05,71700.0,37.1889,37.2164,37.0858,37.1477,71700.0
2008-03-13 09:30:00,53.13,53.48,52.15,52.81,19400.0,36.5154,36.7559,35.8419,36.2955,19400.0
2008-03-13 09:40:00,52.87,53.11,52.71,52.89,14600.0,36.3367,36.5016,36.2267,36.3504,14600.0
2008-03-13 09:50:00,52.89,52.97,52.73,52.82,16200.0,36.3504,36.4054,36.2405,36.3023,16200.0
2008-03-13 10:00:00,52.8,53.02,52.72,52.93,15300.0,36.2886,36.4398,36.2336,36.3779,15300.0
2008-03-13 10:10:00,52.93,53.18,52.68,52.68,29400.0,36.3779,36.5498,36.2061,36.2061,29400.0
2008-03-13 10:20:00,52.7,52.76,52.51,52.59,25000.0,36.2199,36.2611,36.0893,36.1443,25000.0
2008-03-13 10:30:00,52.63,52.73,52.47,52.59,34800.0,36.1718,36.2405,36.0618,36.1443,34800.0
2008-03-13 10:40:00,52.58,52.69,52.52,52.64,19100.0,36.1374,36.213,36.0962,36.1786,19100.0
2008-03-13 10:50:00,52.63,52.74,52.6,52.67,13100.0,36.1718,36.2474,36.1511,36.1992,13100.0
2008-03-13 11:00:00,52.7,53.07,52.67,52.98,21200.0,36.2199,36.4742,36.1992,36.4123,21200.0
2008-03-13 11:10:00,52.98,53.44,52.98,53.07,32400.0,36.4123,36.7285,36.4123,36.4742,32400.0
2008-03-13 11:20:00,53.0,53.5,53.0,53.29,28200.0,36.426,36.7697,36.426,36.6254,28200.0
2008-03-13 11:30:00,53.27,53.35,53.18,53.35,15500.0,36.6116,36.6666,36.5498,36.6666,15500.0
2008-03-13 11:40:00,53.36,53.52,53.17,53.31,21600.0,36.6735,36.7834,36.5429,36.6391,21600.0
2008-03-13 11:50:00,53.32,53.51,53.3,53.34,12500.0,36.646,36.7766,36.6322,36.6597,12500.0
2008-03-13 12:00:00,53.38,53.71,53.38,53.45,56700.0,36.6872,36.914,36.6872,36.7353,56700.0
2008-03-13 12:10:00,53.5,53.59,53.41,53.45,26300.0,36.7697,36.8315,36.7078,36.7353,26300.0
2008-03-13 12:20:00,53.43,53.43,53.24,53.33,15200.0,36.7216,36.7216,36.591,36.6529,15200.0
2008-03-13 12:30:00,53.27,53.43,53.26,53.37,22500.0,36.6116,36.7216,36.6047,36.6803,22500.0
2008-03-13 12:40:00,53.37,53.42,53.03,53.11,31800.0,36.6803,36.7147,36.4467,36.5016,31800.0
2008-03-13 12:50:00,53.11,53.16,53.02,53.14,21900.0,36.5016,36.536,36.4398,36.5223,21900.0
2008-03-13 13:00:00,53.14,53.5,53.05,53.43,28100.0,36.5223,36.7697,36.4604,36.7216,28100.0
2008-03-13 13:10:00,53.42,53.5,53.31,53.46,24600.0,36.7147,36.7697,36.6391,36.7422,24600.0
2008-03-13 13:20:00,53.49,53.85,53.42,53.74,18900.0,36.7628,37.0102,36.7147,36.9346,18900.0
2008-03-13 13:30:00,53.78,53.91,53.67,53.78,40300.0,36.9621,37.0515,36.8865,36.9621,40300.0
2008-03-13 13:40:00,53.78,53.82,53.54,53.55,16500.0,36.9621,36.9896,36.7972,36.8041,16500.0
2008-03-13 13:50:00,53.55,53.97,53.49,53.8,81100.0,36.8041,37.0927,36.7628,36.9759,81100.0
2008-03-13 14:00:00,53.8,53.88,53.66,53.79,45800.0,36.9759,37.0309,36.8797,36.969,45800.0
2008-03-13 14:10:00,53.79,53.94,53.57,53.68,30200.0,36.969,37.0721,36.8178,36.8934,30200.0
2008-03-13 14:20:00,53.68,53.85,53.66,53.79,28800.0,36.8934,37.0102,36.8797,36.969,28800.0
2008-03-13 14:30:00,53.8,53.8,53.48,53.59,24200.0,36.9759,36.9759,36.7559,36.8315,24200.0
2008-03-13 14:40:00,53.58,53.59,53.39,53.49,25200.0,36.8247,36.8315,36.6941,36.7628,25200.0
2008-03-13 14:50:00,53.45,53.72,53.35,53.65,42200.0,36.7353,36.9209,36.6666,36.8728,42200.0
2008-03-13 15:00:00,53.68,53.79,53.45,53.61,52000.0,36.8934,36.969,36.7353,36.8453,52000.0
2008-03-13 15:10:00,53.62,53.71,53.51,53.62,28200.0,36.8522,36.914,36.7766,36.8522,28200.0
2008-03-13 15:20:00,53.65,53.84,53.51,53.67,27100.0,36.8728,37.0034,36.7766,36.8865,27100.0
2008-03-13 15:30:00,53.69,53.86,53.62,53.86,41000.0,36.9003,37.0171,36.8522,37.0171,41000.0
2008-03-13 15:40:00,53.88,53.96,53.59,53.66,53400.0,37.0309,37.0858,36.8315,36.8797,53400.0
2008-03-13 15:50:00,53.65,53.75,53.62,53.65,67300.0,36.8728,36.9415,36.8522,36.8728,67300.0
2008-03-14 09:30:00,53.87,54.14,53.75,53.91,25800.0,37.024,37.2096,36.9415,37.0515,25800.0
2008-03-14 09:40:00,53.9,54.2,52.99,53.06,18700.0,37.0446,37.2508,36.4192,36.4673,18700.0
2008-03-14 09:50:00,53.08,53.22,52.51,52.51,26800.0,36.481,36.5772,36.0893,36.0893,26800.0
2008-03-14 10:00:00,52.53,53.02,52.0,52.97,31800.0,36.103,36.4398,35.7388,36.4054,31800.0
2008-03-14 10:10:00,52.93,53.18,52.6,53.0,38200.0,36.3779,36.5498,36.1511,36.426,38200.0
2008-03-14 10:20:00,53.01,53.06,52.67,53.0,33800.0,36.4329,36.4673,36.1992,36.426,33800.0
2008-03-14 10:30:00,52.92,53.19,52.64,52.64,19100.0,36.3711,36.5566,36.1786,36.1786,19100.0
2008-03-14 10:40:00,52.59,52.75,52.31,52.61,17800.0,36.1443,36.2542,35.9518,36.158,17800.0
2008-03-14 10:50:00,52.56,53.01,52.56,52.86,16700.0,36.1236,36.4329,36.1236,36.3298,16700.0
2008-03-14 11:00:00,52.89,53.03,52.8,53.03,34200.0,36.3504,36.4467,36.2886,36.4467,34200.0
2008-03-14 11:10:00,52.96,52.98,52.52,52.54,15900.0,36.3986,36.4123,36.0962,36.1099,15900.0
2008-03-14 11:20:00,52.53,52.54,52.26,52.4,16600.0,36.103,36.1099,35.9175,36.0137,16600.0
2008-03-14 11:30:00,52.4,52.58,52.29,52.57,16300.0,36.0137,36.1374,35.9381,36.1305,16300.0
2008-03-14 11:40:00,52.6,52.94,52.48,52.87,21200.0,36.1511,36.3848,36.0687,36.3367,21200.0
2008-03-14 11:50:00,52.88,52.88,52.48,52.52,19900.0,36.3436,36.3436,36.0687,36.0962,19900.0
2008-03-14 12:00:00,52.5,52.75,52.46,52.65,13800.0,36.0824,36.2542,36.0549,36.1855,13800.0
2008-03-14 12:10:00,52.68,52.93,52.68,52.84,30400.0,36.2061,36.3779,36.2061,36.3161,30400.0
2008-03-14 12:20:00,52.85,52.85,52.54,52.68,18100.0,36.323,36.323,36.1099,36.2061,18100.0
2008-03-14 12:30:00,52.68,52.68,52.51,52.57,17900.0,36.2061,36.2061,36.0893,36.1305,17900.0
2008-03-14 12:40:00,52.54,52.55,52.2,52.44,23700.0,36.1099,36.1168,35.8762,36.0412,23700.0
2008-03-14 12:50:00,52.43,52.62,52.42,52.56,26800.0,36.0343,36.1649,36.0274,36.1236,26800.0
2008-03-14 13:00:00,52.55,52.55,52.23,52.37,10000.0,36.1168,36.1168,35.8968,35.9931,10000.0
2008-03-14 13:10:00,52.37,52.48,52.27,52.35,11300.0,35.9931,36.0687,35.9243,35.9793,11300.0
2008-03-14 13:20:00,52.36,52.37,52.17,52.23,15200.0,35.9862,35.9931,35.8556,35.8968,15200.0
2008-03-14 13:30:00,52.22,52.44,52.18,52.43,14100.0,35.89,36.0412,35.8625,36.0343,14100.0
2008-03-14 13:40:00,52.4,52.61,52.26,52.61,9400.0,36.0137,36.158,35.9175,36.158,9400.0
2008-03-14 13:50:00,52.59,52.59,52.2,52.22,19000.0,36.1443,36.1443,35.8762,35.89,19000.0
2008-03-14 14:00:00,52.24,52.35,52.16,52.28,18700.0,35.9037,35.9793,35.8487,35.9312,18700.0
2008-03-14 14:10:00,52.26,52.32,52.14,52.17,27900.0,35.9175,35.9587,35.835,35.8556,27900.0
2008-03-14 14:20:00,52.17,52.23,51.85,51.92,26700.0,35.8556,35.8968,35.6357,35.6838,26700.0
2008-03-14 14:30:00,51.92,52.04,51.79,51.89,38100.0,35.6838,35.7663,35.5944,35.6632,38100.0
2008-03-14 14:40:00,51.92,52.43,51.89,52.02,29000.0,35.6838,36.0343,35.6632,35.7525,29000.0
2008-03-14 14:50:00,52.05,52.31,51.99,52.24,19600.0,35.7731,35.9518,35.7319,35.9037,19600.0
2008-03-14 15:00:00,52.24,52.38,52.15,52.35,21100.0,35.9037,35.9999,35.8419,35.9793,21100.0
2008-03-14 15:10:00,52.34,52.92,52.25,52.75,37300.0,35.9724,36.3711,35.9106,36.2542,37300.0
2008-03-14 15:20:00,52.77,53.22,52.73,53.0,55800.0,36.268,36.5772,36.2405,36.426,55800.0
2008-03-14 15:30:00,53.0,53.01,52.67,52.91,74900.0,36.426,36.4329,36.1992,36.3642,74900.0
2008-03-14 15:40:00,52.88,52.91,52.49,52.66,68300.0,36.3436,36.3642,36.0755,36.1924,68300.0
2008-03-14 15:50:00,52.67,52.78,52.52,52.76,117200.0,36.1992,36.2748,36.0962,36.2611,117200.0
2008-03-17 09:30:00,51.75,52.52,51.35,52.26,23400.0,35.5669,36.0962,35.292,35.9175,23400.0
2008-03-17 09:40:00,52.18,52.27,51.86,52.01,32300.0,35.8625,35.9243,35.6425,35.7456,32300.0
2008-03-17 09:50:00,52.03,52.23,51.89,51.93,26000.0,35.7594,35.8968,35.6632,35.6907,26000.0
2008-03-17 10:00:00,52.0,52.26,51.83,52.26,26300.0,35.7388,35.9175,35.6219,35.9175,26300.0
2008-03-17 10:10:00,52.27,52.43,52.04,52.27,19200.0,35.9243,36.0343,35.7663,35.9243,19200.0
2008-03-17 10:20:00,52.24,52.64,52.16,52.51,21800.0,35.9037,36.1786,35.8487,36.0893,21800.0
2008-03-17 10:30:00,52.54,52.6,52.24,52.35,20600.0,36.1099,36.1511,35.9037,35.9793,20600.0
2008-03-17 10:40:00,52.31,52.89,52.31,52.67,50800.0,35.9518,36.3504,35.9518,36.1992,50800.0
2008-03-17 10:50:00,52.65,52.83,52.53,52.64,44300.0,36.1855,36.3092,36.103,36.1786,44300.0
2008-03-17 11:00:00,52.69,52.71,52.51,52.53,56500.0,36.213,36.2267,36.0893,36.103,56500.0
2008-03-17 11:10:00,52.51,52.65,52.27,52.53,27100.0,36.0893,36.1855,35.9243,36.103,27100.0
2008-03-17 11:20:00,52.51,52.57,52.18,52.29,17900.0,36.0893,36.1305,35.8625,35.9381,17900.0
2008-03-17 11:30:00,52.3,52.43,52.18,52.31,16600.0,35.9449,36.0343,35.8625,35.9518,16600.0
2008-03-17 11:40:00,52.32,52.45,52.25,52.37,15200.0,35.9587,36.048,35.9106,35.9931,15200.0
2008-03-17 11:50:00,52.33,52.35,51.96,51.99,28400.0,35.9656,35.9793,35.7113,35.7319,28400.0
2008-03-17 12:00:00,51.95,52.18,51.88,52.1,34200.0,35.7044,35.8625,35.6563,35.8075,34200.0
2008-03-17 12:10:00,52.12,52.17,52.01,52.06,12800.0,35.8212,35.8556,35.7456,35.78,12800.0
2008-03-17 12:20:00,52.07,52.07,51.86,52.04,22500.0,35.7869,35.7869,35.6425,35.7663,22500.0
2008-03-17 12:30:00,52.01,52.69,51.94,52.16,38800.0,35.7456,36.213,35.6975,35.8487,38800.0
2008-03-17 12:40:00,52.15,52.19,52.05,52.09,20600.0,35.8419,35.8693,35.7731,35.8006,20600.0
2008-03-17 12:50:00,52.15,52.38,52.14,52.3,21000.0,35.8419,35.9999,35.835,35.9449,21000.0
2008-03-17 13:00:00,52.32,52.36,52.05,52.09,37500.0,35.9587,35.9862,35.7731,35.8006,37500.0
2008-03-17 13:10:00,52.1,52.26,52.03,52.18,48600.0,35.8075,35.9175,35.7594,35.8625,48600.0
2008-03-17 13:20:00,52.19,52.3,52.03,52.27,49800.0,35.8693,35.9449,35.7594,35.9243,49800.0
2008-03-17 13:30:00,52.24,52.31,52.1,52.28,31000.0,35.9037,35.9518,35.8075,35.9312,31000.0
2008-03-17 13:40:00,52.25,52.6,52.19,52.5,45800.0,35.9106,36.1511,35.8693,36.0824,45800.0
2008-03-17 13:50:00,52.49,52.7,52.41,52.65,45800.0,36.0755,36.2199,36.0205,36.1855,45800.0
2008-03-17 14:00:00,52.64,53.01,52.6,52.94,60500.0,36.1786,36.4329,36.1511,36.3848,60500.0
2008-03-17 14:10:00,52.93,52.99,52.77,52.81,47100.0,36.3779,36.4192,36.268,36.2955,47100.0
2008-03-17 14:20:00,52.8,52.9,52.67,52.71,43700.0,36.2886,36.3573,36.1992,36.2267,43700.0
2008-03-17 14:30:00,52.73,53.0,52.59,52.97,44300.0,36.2405,36.426,36.1443,36.4054,44300.0
2008-03-17 14:40:00,52.98,53.13,52.73,52.78,45300.0,36.4123,36.5154,36.2405,36.2748,45300.0
2008-03-17 14:50:00,52.83,53.11,52.8,52.91,34300.0,36.3092,36.5016,36.2886,36.3642,34300.0
2008-03-17 15:00:00,52.92,53.3,52.84,53.04,52100.0,36.3711,36.6322,36.3161,36.4535,52100.0
2008-03-17 15:10:00,53.03,53.18,52.86,53.05,43200.0,36.4467,36.5498,36.3298,36.4604,43200.0
2008-03-17 15:20:00,53.07,53.53,53.01,53.36,87000.0,36.4742,36.7903,36.4329,36.6735,87000.0
2008-03-17 15:30:00,53.36,53.62,53.31,53.44,67100.0,36.6735,36.8522,36.6391,36.7285,67100.0
2008-03-17 15:40:00,53.46,53.69,53.31,53.53,64000.0,36.7422,36.9003,36.6391,36.7903,64000.0
2008-03-17 15:50:00,53.53,53.58,53.09,53.11,107500.0,36.7903,36.8247,36.4879,36.5016,107500.0
2008-03-18 09:30:00,53.78,53.91,53.75,53.76,17300.0,36.9621,37.0515,36.9415,36.9484,17300.0
2008-03-18 09:40:00,53.75,54.14,53.6,54.13,26300.0,36.9415,37.2096,36.8384,37.2027,26300.0
2008-03-18 09:50:00,54.12,54.24,53.97,54.15,16900.0,37.1958,37.2783,37.0927,37.2164,16900.0
2008-03-18 10:00:00,54.2,54.34,54.13,54.2,15400.0,37.2508,37.347,37.2027,37.2508,15400.0
2008-03-18 10:10:00,54.22,54.36,54.1,54.31,30200.0,37.2645,37.3608,37.1821,37.3264,30200.0
2008-03-18 10:20:00,54.31,54.41,54.12,54.12,23800.0,37.3264,37.3951,37.1958,37.1958,23800.0
2008-03-18 10:30:00,54.15,54.21,53.94,54.19,32900.0,37.2164,37.2577,37.0721,37.2439,32900.0
2008-03-18 10:40:00,54.19,54.31,54.07,54.08,21000.0,37.2439,37.3264,37.1614,37.1683,21000.0
2008-03-18 10:50:00,54.06,54.4,54.04,54.24,19600.0,37.1546,37.3882,37.1408,37.2783,19600.0
2008-03-18 11:00:00,54.23,54.45,54.14,54.45,19200.0,37.2714,37.4226,37.2096,37.4226,19200.0
2008-03-18 11:10:00,54.44,54.45,54.31,54.39,13900.0,37.4157,37.4226,37.3264,37.3814,13900.0
2008-03-18 11:20:00,54.38,54.47,54.3,54.37,27200.0,37.3745,37.4364,37.3195,37.3676,27200.0
2008-03-18 11:30:00,54.37,54.39,54.28,54.32,12500.0,37.3676,37.3814,37.3058,37.3333,12500.0
2008-03-18 11:40:00,54.33,54.42,54.31,54.32,12900.0,37.3401,37.402,37.3264,37.3333,12900.0
2008-03-18 11:50:00,54.33,54.33,54.13,54.13,31700.0,37.3401,37.3401,37.2027,37.2027,31700.0
2008-03-18 12:00:00,54.15,54.19,54.0,54.03,14800.0,37.2164,37.2439,37.1133,37.1339,14800.0
2008-03-18 12:10:00,54.04,54.07,53.96,54.04,16100.0,37.1408,37.1614,37.0858,37.1408,16100.0
2008-03-18 12:20:00,54.06,54.06,53.86,53.9,22900.0,37.1546,37.1546,37.0171,37.0446,22900.0
2008-03-18 12:30:00,53.9,53.98,53.81,53.98,23900.0,37.0446,37.0996,36.9827,37.0996,23900.0
2008-03-18 12:40:00,53.95,53.97,53.79,53.79,15200.0,37.079,37.0927,36.969,36.969,15200.0
2008-03-18 12:50:00,53.79,53.9,53.76,53.81,21500.0,36.969,37.0446,36.9484,36.9827,21500.0
2008-03-18 13:00:00,53.81,53.95,53.8,53.92,4400.0,36.9827,37.079,36.9759,37.0583,4400.0
2008-03-18 13:10:00,53.92,54.06,53.92,54.06,11800.0,37.0583,37.1546,37.0583,37.1546,11800.0
2008-03-18 13:20:00,54.05,54.15,53.89,53.9,21700.0,37.1477,37.2164,37.0377,37.0446,21700.0
2008-03-18 13:30:00,53.92,54.01,53.89,53.99,11400.0,37.0583,37.1202,37.0377,37.1065,11400.0
2008-03-18 13:40:00,54.0,54.13,53.98,54.08,8400.0,37.1133,37.2027,37.0996,37.1683,8400.0
2008-03-18 13:50:00,54.09,54.15,53.98,54.01,10300.0,37.1752,37.2164,37.0996,37.1202,10300.0
2008-03-18 14:00:00,54.0,54.03,53.83,53.83,15600.0,37.1133,37.1339,36.9965,36.9965,15600.0
2008-03-18 14:10:00,53.83,54.0,53.37,53.75,43700.0,36.9965,37.1133,36.6803,36.9415,43700.0
2008-03-18 14:20:00,53.69,53.91,53.28,53.43,51400.0,36.9003,37.0515,36.6185,36.7216,51400.0
2008-03-18 14:30:00,53.42,53.46,53.09,53.35,69000.0,36.7147,36.7422,36.4879,36.6666,69000.0
2008-03-18 14:40:00,53.34,53.7,53.14,53.53,69400.0,36.6597,36.9071,36.5223,36.7903,69400.0
2008-03-18 14:50:00,53.55,54.25,53.53,54.22,44800.0,36.8041,37.2852,36.7903,37.2645,44800.0
2008-03-18 15:00:00,54.24,54.31,53.98,54.27,43800.0,37.2783,37.3264,37.0996,37.2989,43800.0
2008-03-18 15:10:00,54.24,54.26,54.06,54.18,40500.0,37.2783,37.292,37.1546,37.237,40500.0
2008-03-18 15:20:00,54.22,54.43,54.19,54.38,56900.0,37.2645,37.4089,37.2439,37.3745,56900.0
2008-03-18 15:30:00,54.38,54.75,54.35,54.72,113000.0,37.3745,37.6288,37.3539,37.6082,113000.0
2008-03-18 15:40:00,54.72,55.12,54.72,55.03,188500.0,37.6082,37.8831,37.6082,37.8212,188500.0
2008-03-18 15:50:00,55.02,55.26,55.02,55.26,215200.0,37.8144,37.9793,37.8144,37.9793,215200.0
2008-03-19 09:30:00,55.69,55.92,55.17,55.28,35400.0,38.2748,38.4329,37.9175,37.9931,35400.0
2008-03-19 09:40:00,55.27,55.74,55.21,55.57,28700.0,37.9862,38.3092,37.9449,38.1924,28700.0
2008-03-19 09:50:00,55.55,55.55,55.01,55.07,31800.0,38.1786,38.1786,37.8075,37.8487,31800.0
2008-03-19 10:00:00,55.08,55.54,55.06,55.36,31200.0,37.8556,38.1717,37.8419,38.048,31200.0
2008-03-19 10:10:00,55.38,55.42,54.93,55.05,102900.0,38.0618,38.0893,37.7525,37.835,102900.0
2008-03-19 10:20:00,55.06,55.15,54.92,55.04,57800.0,37.8419,37.9037,37.7456,37.8281,57800.0
2008-03-19 10:30:00,55.02,55.05,54.89,55.0,47000.0,37.8144,37.835,37.725,37.8006,47000.0
2008-03-19 10:40:00,55.0,55.2,54.91,55.2,29700.0,37.8006,37.9381,37.7388,37.9381,29700.0
2008-03-19 10:50:00,55.19,55.35,55.18,55.3,18000.0,37.9312,38.0412,37.9243,38.0068,18000.0
2008-03-19 11:00:00,55.28,55.41,55.19,55.3,27600.0,37.9931,38.0824,37.9312,38.0068,27600.0
2008-03-19 11:10:00,55.33,55.46,55.27,55.27,16900.0,38.0274,38.1168,37.9862,37.9862,16900.0
2008-03-19 11:20:00,55.26,55.35,55.24,55.25,19000.0,37.9793,38.0412,37.9656,37.9724,19000.0
2008-03-19 11:30:00,55.24,55.32,55.19,55.3,42700.0,37.9656,38.0205,37.9312,38.0068,42700.0
2008-03-19 11:40:00,55.27,55.38,55.25,55.38,35800.0,37.9862,38.0618,37.9724,38.0618,35800.0
2008-03-19 11:50:00,55.34,55.48,55.29,55.3,33200.0,38.0343,38.1305,37.9999,38.0068,33200.0
2008-03-19 12:00:00,55.32,55.4,55.12,55.3,42300.0,38.0205,38.0755,37.8831,38.0068,42300.0
2008-03-19 12:10:00,55.3,55.32,55.03,55.24,31200.0,38.0068,38.0205,37.8212,37.9656,31200.0
2008-03-19 12:20:00,55.24,55.26,55.11,55.17,33000.0,37.9656,37.9793,37.8762,37.9175,33000.0
2008-03-19 12:30:00,55.19,55.21,54.92,54.99,35800.0,37.9312,37.9449,37.7456,37.7937,35800.0
2008-03-19 12:40:00,55.01,55.07,54.92,55.06,34900.0,37.8075,37.8487,37.7456,37.8419,34900.0
2008-03-19 12:50:00,55.04,55.11,54.92,54.98,12100.0,37.8281,37.8762,37.7456,37.7869,12100.0
2008-03-19 13:00:00,54.98,55.1,54.86,55.04,28400.0,37.7869,37.8693,37.7044,37.8281,28400.0
2008-03-19 13:10:00,55.02,55.02,54.89,55.02,11400.0,37.8144,37.8144,37.725,37.8144,11400.0
2008-03-19 13:20:00,54.99,55.14,54.71,54.78,25500.0,37.7937,37.8968,37.6013,37.6494,25500.0
2008-03-19 13:30:00,54.72,54.85,54.59,54.71,25400.0,37.6082,37.6975,37.5188,37.6013,25400.0
2008-03-19 13:40:00,54.69,54.75,54.6,54.65,26700.0,37.5876,37.6288,37.5257,37.5601,26700.0
2008-03-19 13:50:00,54.65,54.65,54.33,54.54,34400.0,37.5601,37.5601,37.3401,37.4845,34400.0
2008-03-19 14:00:00,54.59,54.62,54.28,54.32,33200.0,37.5188,37.5394,37.3058,37.3333,33200.0
2008-03-19 14:10:00,54.32,54.4,54.0,54.15,76300.0,37.3333,37.3882,37.1133,37.2164,76300.0
2008-03-19 14:20:00,54.17,54.44,54.13,54.39,36500.0,37.2302,37.4157,37.2027,37.3814,36500.0
2008-03-19 14:30:00,54.4,54.54,54.26,54.3,85900.0,37.3882,37.4845,37.292,37.3195,85900.0
2008-03-19 14:40:00,54.3,54.3,54.03,54.04,40000.0,37.3195,37.3195,37.1339,37.1408,40000.0
2008-03-19 14:50:00,54.08,54.44,54.0,54.42,51500.0,37.1683,37.4157,37.1133,37.402,51500.0
2008-03-19 15:00:00,54.42,54.58,54.28,54.55,46900.0,37.402,37.512,37.3058,37.4913,46900.0
2008-03-19 15:10:00,54.55,54.64,54.29,54.31,32400.0,37.4913,37.5532,37.3126,37.3264,32400.0
2008-03-19 15:20:00,54.31,54.31,53.92,54.02,37600.0,37.3264,37.3264,37.0583,37.1271,37600.0
2008-03-19 15:30:00,54.02,54.06,53.75,53.75,74100.0,37.1271,37.1546,36.9415,36.9415,74100.0
2008-03-19 15:40:00,53.75,54.11,53.75,54.06,84100.0,36.9415,37.1889,36.9415,37.1546,84100.0
2008-03-19 15:50:00,54.07,54.08,53.89,53.93,156200.0,37.1614,37.1683,37.0377,37.0652,156200.0
2008-03-20 09:30:00,54.13,54.37,53.14,53.73,198500.0,37.2027,37.3676,36.5223,36.9278,198500.0
2008-03-20 09:40:00,53.78,54.06,53.63,53.76,39600.0,36.9621,37.1546,36.859,36.9484,39600.0
2008-03-20 09:50:00,53.74,54.03,53.71,53.98,21500.0,36.9346,37.1339,36.914,37.0996,21500.0
2008-03-20 10:00:00,54.0,54.2,53.91,53.95,106600.0,37.1133,37.2508,37.0515,37.079,106600.0
2008-03-20 10:10:00,54.0,54.16,53.9,54.06,33500.0,37.1133,37.2233,37.0446,37.1546,33500.0
2008-03-20 10:20:00,54.06,54.22,53.93,54.0,29300.0,37.1546,37.2645,37.0652,37.1133,29300.0
2008-03-20 10:30:00,54.0,54.13,53.93,54.01,17800.0,37.1133,37.2027,37.0652,37.1202,17800.0
2008-03-20 10:40:00,53.98,54.01,53.8,53.98,12000.0,37.0996,37.1202,36.9759,37.0996,12000.0
2008-03-20 10:50:00,54.0,54.21,53.97,54.15,14200.0,37.1133,37.2577,37.0927,37.2164,14200.0
2008-03-20 11:00:00,54.16,54.18,54.0,54.01,18100.0,37.2233,37.237,37.1133,37.1202,18100.0
2008-03-20 11:10:00,54.0,54.0,53.83,53.9,27600.0,37.1133,37.1133,36.9965,37.0446,27600.0
2008-03-20 11:20:00,53.91,54.02,53.87,53.98,28000.0,37.0515,37.1271,37.024,37.0996,28000.0
2008-03-20 11:30:00,53.99,54.01,53.87,53.89,17100.0,37.1065,37.1202,37.024,37.0377,17100.0
2008-03-20 11:40:00,53.89,53.95,53.84,53.88,30500.0,37.0377,37.079,37.0034,37.0309,30500.0
2008-03-20 11:50:00,53.87,53.87,53.7,53.72,11200.0,37.024,37.024,36.9071,36.9209,11200.0
2008-03-20 12:00:00,53.74,53.94,53.73,53.82,14600.0,36.9346,37.0721,36.9278,36.9896,14600.0
2008-03-20 12:10:00,53.84,53.92,53.69,53.85,19500.0,37.0034,37.0583,36.9003,37.0102,19500.0
2008-03-20 12:20:00,53.85,53.85,53.73,53.77,15100.0,37.0102,37.0102,36.9278,36.9553,15100.0
2008-03-20 12:30:00,53.8,53.81,53.65,53.73,23500.0,36.9759,36.9827,36.8728,36.9278,23500.0
2008-03-20 12:40:00,53.75,53.88,53.73,53.83,20500.0,36.9415,37.0309,36.9278,36.9965,20500.0
2008-03-20 12:50:00,53.83,53.87,53.63,53.63,13000.0,36.9965,37.024,36.859,36.859,13000.0
2008-03-20 13:00:00,53.67,53.81,53.64,53.7,12600.0,36.8865,36.9827,36.8659,36.9071,12600.0
2008-03-20 13:10:00,53.7,53.7,53.59,53.62,13300.0,36.9071,36.9071,36.8315,36.8522,13300.0
2008-03-20 13:20:00,53.63,53.81,53.63,53.79,28600.0,36.859,36.9827,36.859,36.969,28600.0
2008-03-20 13:30:00,53.76,54.02,53.7,54.01,42400.0,36.9484,37.1271,36.9071,37.1202,42400.0
2008-03-20 13:40:00,54.0,54.05,53.94,54.04,19900.0,37.1133,37.1477,37.0721,37.1408,19900.0
2008-03-20 13:50:00,53.99,54.1,53.91,53.99,27500.0,37.1065,37.1821,37.0515,37.1065,27500.0
2008-03-20 14:00:00,54.01,54.13,53.94,53.98,21200.0,37.1202,37.2027,37.0721,37.0996,21200.0
2008-03-20 14:10:00,53.98,54.05,53.86,53.95,26200.0,37.0996,37.1477,37.0171,37.079,26200.0
2008-03-20 14:20:00,53.99,54.03,53.89,54.01,26500.0,37.1065,37.1339,37.0377,37.1202,26500.0
2008-03-20 14:30:00,54.03,54.31,54.01,54.26,28400.0,37.1339,37.3264,37.1202,37.292,28400.0
2008-03-20 14:40:00,54.27,54.35,54.14,54.31,37600.0,37.2989,37.3539,37.2096,37.3264,37600.0
2008-03-20 14:50:00,54.33,54.41,54.25,54.32,42700.0,37.3401,37.3951,37.2852,37.3333,42700.0
2008-03-20 15:00:00,54.33,54.44,54.31,54.34,28300.0,37.3401,37.4157,37.3264,37.347,28300.0
2008-03-20 15:10:00,54.34,54.55,54.33,54.52,41900.0,37.347,37.4913,37.3401,37.4707,41900.0
2008-03-20 15:20:00,54.51,54.63,54.22,54.27,45000.0,37.4638,37.5463,37.2645,37.2989,45000.0
2008-03-20 15:30:00,54.26,54.5,54.22,54.27,62100.0,37.292,37.457,37.2645,37.2989,62100.0
2008-03-20 15:40:00,54.28,54.36,54.16,54.31,70600.0,37.3058,37.3608,37.2233,37.3264,70600.0
2008-03-20 15:50:00,54.32,54.41,53.85,54.41,90600.0,37.3333,37.3951,37.0102,37.3951,90600.0
2008-03-24 09:30:00,54.77,55.21,54.59,55.17,45900.0,37.6425,37.9449,37.5188,37.9175,45900.0
2008-03-24 09:40:00,55.3,55.5,55.24,55.31,29400.0,38.0068,38.1443,37.9656,38.0137,29400.0
2008-03-24 09:50:00,55.38,55.48,55.24,55.46,23200.0,38.0618,38.1305,37.9656,38.1168,23200.0
2008-03-24 10:00:00,55.46,55.83,55.46,55.68,38500.0,38.1168,38.3711,38.1168,38.268,38500.0
2008-03-24 10:10:00,55.67,55.93,55.65,55.73,80100.0,38.2611,38.4398,38.2473,38.3023,80100.0
2008-03-24 10:20:00,55.74,55.75,55.61,55.71,61700.0,38.3092,38.3161,38.2199,38.2886,61700.0
2008-03-24 10:30:00,55.7,56.07,55.7,56.03,25100.0,38.2817,38.536,38.2817,38.5085,25100.0
2008-03-24 10:40:00,56.03,56.19,56.02,56.02,14900.0,38.5085,38.6185,38.5016,38.5016,14900.0
2008-03-24 10:50:00,56.06,56.07,55.87,55.89,48000.0,38.5291,38.536,38.3986,38.4123,48000.0
2008-03-24 11:00:00,55.9,55.96,55.86,55.94,19900.0,38.4192,38.4604,38.3917,38.4467,19900.0
2008-03-24 11:10:00,55.92,56.09,55.89,55.98,52100.0,38.4329,38.5498,38.4123,38.4742,52100.0
2008-03-24 11:20:00,55.99,56.07,55.85,56.05,46700.0,38.481,38.536,38.3848,38.5223,46700.0
2008-03-24 11:30:00,56.06,56.27,56.04,56.27,18500.0,38.5291,38.6735,38.5154,38.6735,18500.0
2008-03-24 11:40:00,56.27,56.4,56.11,56.19,39700.0,38.6735,38.7628,38.5635,38.6185,39700.0
2008-03-24 11:50:00,56.2,56.28,56.15,56.26,28700.0,38.6254,38.6803,38.591,38.6666,28700.0
2008-03-24 12:00:00,56.25,56.27,56.06,56.27,21900.0,38.6597,38.6735,38.5291,38.6735,21900.0
2008-03-24 12:10:00,56.24,56.53,56.18,56.5,26300.0,38.6528,38.8522,38.6116,38.8315,26300.0
2008-03-24 12:20:00,56.52,56.53,56.38,56.49,23600.0,38.8453,38.8522,38.7491,38.8247,23600.0
2008-03-24 12:30:00,56.51,56.6,56.45,56.58,20600.0,38.8384,38.9003,38.7972,38.8865,20600.0
2008-03-24 12:40:00,56.58,56.62,56.55,56.55,23000.0,38.8865,38.914,38.8659,38.8659,23000.0
2008-03-24 12:50:00,56.56,56.67,56.53,56.53,21400.0,38.8728,38.9484,38.8522,38.8522,21400.0
2008-03-24 13:00:00,56.52,56.52,56.39,56.48,13500.0,38.8453,38.8453,38.7559,38.8178,13500.0
2008-03-24 13:10:00,56.46,56.54,56.44,56.5,12900.0,38.804,38.859,38.7903,38.8315,12900.0
2008-03-24 13:20:00,56.51,56.54,56.5,56.5,9200.0,38.8384,38.859,38.8315,38.8315,9200.0
2008-03-24 13:30:00,56.5,56.53,56.47,56.5,12100.0,38.8315,38.8522,38.8109,38.8315,12100.0
2008-03-24 13:40:00,56.51,56.51,56.41,56.49,18100.0,38.8384,38.8384,38.7697,38.8247,18100.0
2008-03-24 13:50:00,56.5,56.6,56.5,56.54,13800.0,38.8315,38.9003,38.8315,38.859,13800.0
2008-03-24 14:00:00,56.52,56.53,56.28,56.36,19500.0,38.8453,38.8522,38.6803,38.7353,19500.0
2008-03-24 14:10:00,56.36,56.63,56.36,56.63,69400.0,38.7353,38.9209,38.7353,38.9209,69400.0
2008-03-24 14:20:00,56.61,56.66,56.58,56.66,24600.0,38.9071,38.9415,38.8865,38.9415,24600.0
2008-03-24 14:30:00,56.7,56.7,56.5,56.56,27400.0,38.969,38.969,38.8315,38.8728,27400.0
2008-03-24 14:40:00,56.55,56.59,56.32,56.35,50500.0,38.8659,38.8934,38.7078,38.7284,50500.0
2008-03-24 14:50:00,56.33,56.34,56.19,56.25,75800.0,38.7147,38.7216,38.6185,38.6597,75800.0
2008-03-24 15:00:00,56.25,56.43,56.17,56.29,58700.0,38.6597,38.7834,38.6047,38.6872,58700.0
2008-03-24 15:10:00,56.31,56.43,56.31,56.33,51500.0,38.701,38.7834,38.701,38.7147,51500.0
2008-03-24 15:20:00,56.36,56.43,56.21,56.23,36800.0,38.7353,38.7834,38.6322,38.646,36800.0
2008-03-24 15:30:00,56.22,56.43,56.22,56.34,80100.0,38.6391,38.7834,38.6391,38.7216,80100.0
2008-03-24 15:40:00,56.32,56.38,56.26,56.29,71700.0,38.7078,38.7491,38.6666,38.6872,71700.0
2008-03-24 15:50:00,56.29,56.38,56.25,56.34,134600.0,38.6872,38.7491,38.6597,38.7216,134600.0
2008-03-25 09:30:00,56.28,56.73,56.02,56.7,20600.0,38.6803,38.9896,38.5016,38.969,20600.0
2008-03-25 09:40:00,56.73,56.93,56.68,56.81,25100.0,38.9896,39.1271,38.9553,39.0446,25100.0
2008-03-25 09:50:00,56.79,56.79,56.15,56.3,44000.0,39.0309,39.0309,38.591,38.6941,44000.0
2008-03-25 10:00:00,56.27,56.3,55.99,56.27,44200.0,38.6735,38.6941,38.481,38.6735,44200.0
2008-03-25 10:10:00,56.29,56.33,56.06,56.12,22800.0,38.6872,38.7147,38.5291,38.5704,22800.0
2008-03-25 10:20:00,56.14,56.32,56.11,56.16,32300.0,38.5841,38.7078,38.5635,38.5979,32300.0
2008-03-25 10:30:00,56.16,56.3,55.96,56.02,57300.0,38.5979,38.6941,38.4604,38.5016,57300.0
2008-03-25 10:40:00,56.03,56.33,56.01,56.31,73200.0,38.5085,38.7147,38.4948,38.701,73200.0
2008-03-25 10:50:00,56.32,56.42,56.22,56.34,18800.0,38.7078,38.7766,38.6391,38.7216,18800.0
2008-03-25 11:00:00,56.34,56.56,56.28,56.47,26500.0,38.7216,38.8728,38.6803,38.8109,26500.0
2008-03-25 11:10:00,56.49,56.61,56.43,56.45,31800.0,38.8247,38.9071,38.7834,38.7972,31800.0
2008-03-25 11:20:00,56.46,56.57,56.41,56.44,45000.0,38.804,38.8797,38.7697,38.7903,45000.0
2008-03-25 11:30:00,56.47,56.54,56.34,56.37,26500.0,38.8109,38.859,38.7216,38.7422,26500.0
2008-03-25 11:40:00,56.38,56.4,56.31,56.32,24500.0,38.7491,38.7628,38.701,38.7078,24500.0
2008-03-25 11:50:00,56.33,56.41,56.28,56.28,18800.0,38.7147,38.7697,38.6803,38.6803,18800.0
2008-03-25 12:00:00,56.3,56.5,56.21,56.49,19200.0,38.6941,38.8315,38.6322,38.8247,19200.0
2008-03-25 12:10:00,56.52,56.57,56.47,56.52,9100.0,38.8453,38.8797,38.8109,38.8453,9100.0
2008-03-25 12:20:00,56.54,56.73,56.52,56.73,24200.0,38.859,38.9896,38.8453,38.9896,24200.0
2008-03-25 12:30:00,56.74,56.74,56.54,56.56,13900.0,38.9965,38.9965,38.859,38.8728,13900.0
2008-03-25 12:40:00,56.54,56.7,56.51,56.67,23400.0,38.859,38.969,38.8384,38.9484,23400.0
2008-03-25 12:50:00,56.68,56.74,56.6,56.64,17600.0,38.9553,38.9965,38.9003,38.9278,17600.0
2008-03-25 13:00:00,56.64,56.69,56.59,56.65,29100.0,38.9278,38.9621,38.8934,38.9346,29100.0
2008-03-25 13:10:00,56.65,56.75,56.61,56.62,17700.0,38.9346,39.0034,38.9071,38.914,17700.0
2008-03-25 13:20:00,56.64,56.83,56.64,56.8,22500.0,38.9278,39.0583,38.9278,39.0377,22500.0
2008-03-25 13:30:00,56.8,57.02,56.79,56.85,70300.0,39.0377,39.1889,39.0309,39.0721,70300.0
2008-03-25 13:40:00,56.89,56.94,56.82,56.94,26200.0,39.0996,39.1339,39.0515,39.1339,26200.0
2008-03-25 13:50:00,56.94,57.14,56.91,57.14,27000.0,39.1339,39.2714,39.1133,39.2714,27000.0
2008-03-25 14:00:00,57.16,57.21,57.06,57.19,31200.0,39.2851,39.3195,39.2164,39.3058,31200.0
2008-03-25 14:10:00,57.19,57.23,56.94,56.96,26900.0,39.3058,39.3333,39.1339,39.1477,26900.0
2008-03-25 14:20:00,56.97,57.04,56.92,56.99,27400.0,39.1546,39.2027,39.1202,39.1683,27400.0
2008-03-25 14:30:00,56.99,57.09,56.92,57.09,37700.0,39.1683,39.237,39.1202,39.237,37700.0
2008-03-25 14:40:00,57.07,57.23,57.05,57.23,38500.0,39.2233,39.3333,39.2095,39.3333,38500.0
2008-03-25 14:50:00,57.23,57.35,57.14,57.32,39700.0,39.3333,39.4157,39.2714,39.3951,39700.0
2008-03-25 15:00:00,57.28,57.42,57.25,57.28,39600.0,39.3676,39.4638,39.347,39.3676,39600.0
2008-03-25 15:10:00,57.28,57.41,57.2,57.33,50800.0,39.3676,39.457,39.3126,39.402,50800.0
2008-03-25 15:20:00,57.32,57.47,57.29,57.43,34900.0,39.3951,39.4982,39.3745,39.4707,34900.0
2008-03-25 15:30:00,57.44,57.5,57.3,57.33,58000.0,39.4776,39.5188,39.3814,39.402,58000.0
2008-03-25 15:40:00,57.33,57.4,57.19,57.22,61500.0,39.402,39.4501,39.3058,39.3264,61500.0
2008-03-25 15:50:00,57.23,57.26,57.15,57.19,69300.0,39.3333,39.3539,39.2783,39.3058,69300.0
2008-03-26 09:30:00,56.9,56.97,56.38,56.63,32000.0,39.1065,39.1546,38.7491,38.9209,32000.0
2008-03-26 09:40:00,56.63,56.73,56.35,56.39,20200.0,38.9209,38.9896,38.7284,38.7559,20200.0
2008-03-26 09:50:00,56.33,56.44,56.16,56.41,22400.0,38.7147,38.7903,38.5979,38.7697,22400.0
2008-03-26 10:00:00,56.41,56.64,56.39,56.64,27500.0,38.7697,38.9278,38.7559,38.9278,27500.0
2008-03-26 10:10:00,56.59,56.65,56.4,56.44,33400.0,38.8934,38.9346,38.7628,38.7903,33400.0
2008-03-26 10:20:00,56.48,56.62,56.43,56.47,14200.0,38.8178,38.914,38.7834,38.8109,14200.0
2008-03-26 10:30:00,56.48,56.49,56.17,56.21,48600.0,38.8178,38.8247,38.6047,38.6322,48600.0
2008-03-26 10:40:00,56.2,56.35,56.12,56.12,95700.0,38.6254,38.7284,38.5704,38.5704,95700.0
2008-03-26 10:50:00,56.15,56.3,56.1,56.23,100500.0,38.591,38.6941,38.5566,38.646,100500.0
2008-03-26 11:00:00,56.23,56.3,56.11,56.2,117900.0,38.646,38.6941,38.5635,38.6254,117900.0
2008-03-26 11:10:00,56.23,56.25,56.06,56.14,12400.0,38.646,38.6597,38.5291,38.5841,12400.0
2008-03-26 11:20:00,56.14,56.43,56.06,56.43,17100.0,38.5841,38.7834,38.5291,38.7834,17100.0
2008-03-26 11:30:00,56.4,56.48,56.33,56.35,69600.0,38.7628,38.8178,38.7147,38.7284,69600.0
2008-03-26 11:40:00,56.33,56.4,56.28,56.32,21700.0,38.7147,38.7628,38.6803,38.7078,21700.0
2008-03-26 11:50:00,56.33,56.54,56.29,56.49,29600.0,38.7147,38.859,38.6872,38.8247,29600.0
2008-03-26 12:00:00,56.48,56.54,56.44,56.51,38600.0,38.8178,38.859,38.7903,38.8384,38600.0
2008-03-26 12:10:00,56.5,56.56,56.37,56.38,11500.0,38.8315,38.8728,38.7422,38.7491,11500.0
2008-03-26 12:20:00,56.38,56.43,56.32,56.38,8400.0,38.7491,38.7834,38.7078,38.7491,8400.0
2008-03-26 12:30:00,56.36,56.38,56.29,56.29,11100.0,38.7353,38.7491,38.6872,38.6872,11100.0
2008-03-26 12:40:00,56.29,56.31,56.15,56.18,13700.0,38.6872,38.701,38.591,38.6116,13700.0
2008-03-26 12:50:00,56.17,56.17,56.07,56.1,14100.0,38.6047,38.6047,38.536,38.5566,14100.0
2008-03-26 13:00:00,56.09,56.12,55.98,56.03,13300.0,38.5498,38.5704,38.4742,38.5085,13300.0
2008-03-26 13:10:00,56.02,56.2,55.99,56.18,132000.0,38.5016,38.6254,38.481,38.6116,132000.0
2008-03-26 13:20:00,56.21,56.25,56.12,56.19,134900.0,38.6322,38.6597,38.5704,38.6185,134900.0
2008-03-26 13:30:00,56.23,56.23,56.04,56.13,14000.0,38.646,38.646,38.5154,38.5772,14000.0
2008-03-26 13:40:00,56.09,56.1,55.97,56.07,43500.0,38.5498,38.5566,38.4673,38.536,43500.0
2008-03-26 13:50:00,56.1,56.2,56.04,56.12,109600.0,38.5566,38.6254,38.5154,38.5704,109600.0
2008-03-26 14:00:00,56.12,56.19,56.02,56.18,40600.0,38.5704,38.6185,38.5016,38.6116,40600.0
2008-03-26 14:10:00,56.2,56.35,56.16,56.2,13200.0,38.6254,38.7284,38.5979,38.6254,13200.0
2008-03-26 14:20:00,56.21,56.22,56.02,56.07,39400.0,38.6322,38.6391,38.5016,38.536,39400.0
2008-03-26 14:30:00,56.06,56.25,56.05,56.12,57900.0,38.5291,38.6597,38.5223,38.5704,57900.0
2008-03-26 14:40:00,56.11,56.16,56.04,56.1,20300.0,38.5635,38.5979,38.5154,38.5566,20300.0
2008-03-26 14:50:00,56.11,56.41,56.1,56.41,23700.0,38.5635,38.7697,38.5566,38.7697,23700.0
2008-03-26 15:00:00,56.43,56.48,56.34,56.45,28900.0,38.7834,38.8178,38.7216,38.7972,28900.0
2008-03-26 15:10:00,56.42,56.44,56.19,56.19,18400.0,38.7766,38.7903,38.6185,38.6185,18400.0
2008-03-26 15:20:00,56.21,56.25,56.14,56.16,17300.0,38.6322,38.6597,38.5841,38.5979,17300.0
2008-03-26 15:30:00,56.13,56.18,56.03,56.13,25400.0,38.5772,38.6116,38.5085,38.5772,25400.0
2008-03-26 15:40:00,56.13,56.28,56.12,56.26,28400.0,38.5772,38.6803,38.5704,38.6666,28400.0
2008-03-26 15:50:00,56.28,56.31,56.16,56.17,75000.0,38.6803,38.701,38.5979,38.6047,75000.0
2008-03-27 09:30:00,56.59,56.72,56.22,56.24,13000.0,38.8934,38.9827,38.6391,38.6528,13000.0
2008-03-27 09:40:00,56.25,56.42,56.21,56.32,13200.0,38.6597,38.7766,38.6322,38.7078,13200.0
2008-03-27 09:50:00,56.33,56.37,56.07,56.36,30500.0,38.7147,38.7422,38.536,38.7353,30500.0
2008-03-27 10:00:00,56.37,56.37,56.1,56.11,72800.0,38.7422,38.7422,38.5566,38.5635,72800.0
2008-03-27 10:10:00,56.13,56.41,56.08,56.25,75800.0,38.5772,38.7697,38.5429,38.6597,75800.0
2008-03-27 10:20:00,56.24,56.48,56.16,56.22,85400.0,38.6528,38.8178,38.5979,38.6391,85400.0
2008-03-27 10:30:00,56.24,56.41,56.18,56.34,47700.0,38.6528,38.7697,38.6116,38.7216,47700.0
2008-03-27 10:40:00,56.33,56.46,56.31,56.33,30000.0,38.7147,38.804,38.701,38.7147,30000.0
2008-03-27 10:50:00,56.31,56.62,56.31,56.51,29200.0,38.701,38.914,38.701,38.8384,29200.0
2008-03-27 11:00:00,56.5,56.6,56.48,56.59,17200.0,38.8315,38.9003,38.8178,38.8934,17200.0
2008-03-27 11:10:00,56.59,56.73,56.52,56.67,31200.0,38.8934,38.9896,38.8453,38.9484,31200.0
2008-03-27 11:20:00,56.68,56.85,56.64,56.85,53700.0,38.9553,39.0721,38.9278,39.0721,53700.0
2008-03-27 11:30:00,56.83,57.03,56.74,57.02,58500.0,39.0583,39.1958,38.9965,39.1889,58500.0
2008-03-27 11:40:00,57.01,57.4,56.98,57.24,37200.0,39.1821,39.4501,39.1614,39.3401,37200.0
2008-03-27 11:50:00,57.2,57.35,57.17,57.34,32400.0,39.3126,39.4157,39.292,39.4089,32400.0
2008-03-27 12:00:00,57.32,57.38,57.27,57.35,42100.0,39.3951,39.4364,39.3607,39.4157,42100.0
2008-03-27 12:10:00,57.35,57.6,57.33,57.43,34000.0,39.4157,39.5876,39.402,39.4707,34000.0
2008-03-27 12:20:00,57.44,57.5,57.32,57.49,61600.0,39.4776,39.5188,39.3951,39.512,61600.0
2008-03-27 12:30:00,57.49,57.62,57.46,57.46,26000.0,39.512,39.6013,39.4913,39.4913,26000.0
2008-03-27 12:40:00,57.43,57.58,57.41,57.45,34500.0,39.4707,39.5738,39.457,39.4845,34500.0
2008-03-27 12:50:00,57.42,57.43,57.26,57.27,7900.0,39.4638,39.4707,39.3539,39.3607,7900.0
2008-03-27 13:00:00,57.26,57.37,57.19,57.29,18700.0,39.3539,39.4295,39.3058,39.3745,18700.0
2008-03-27 13:10:00,57.3,57.59,57.29,57.47,44000.0,39.3814,39.5807,39.3745,39.4982,44000.0
2008-03-27 13:20:00,57.46,57.62,57.37,57.56,80000.0,39.4913,39.6013,39.4295,39.5601,80000.0
2008-03-27 13:30:00,57.5,57.52,57.09,57.23,56200.0,39.5188,39.5326,39.237,39.3333,56200.0
2008-03-27 13:40:00,57.23,57.33,57.01,57.26,53100.0,39.3333,39.402,39.1821,39.3539,53100.0
2008-03-27 13:50:00,57.26,57.31,57.09,57.09,66500.0,39.3539,39.3882,39.237,39.237,66500.0
2008-03-27 14:00:00,57.1,57.11,56.89,57.0,34800.0,39.2439,39.2508,39.0996,39.1752,34800.0
2008-03-27 14:10:00,57.01,57.15,56.98,57.01,97000.0,39.1821,39.2783,39.1614,39.1821,97000.0
2008-03-27 14:20:00,56.98,57.1,56.95,56.97,18600.0,39.1614,39.2439,39.1408,39.1546,18600.0
2008-03-27 14:30:00,56.99,57.3,56.99,57.18,25800.0,39.1683,39.3814,39.1683,39.2989,25800.0
2008-03-27 14:40:00,57.17,57.32,57.14,57.3,42700.0,39.292,39.3951,39.2714,39.3814,42700.0
2008-03-27 14:50:00,57.29,57.4,57.09,57.2,20500.0,39.3745,39.4501,39.237,39.3126,20500.0
2008-03-27 15:00:00,57.16,57.24,57.03,57.09,26600.0,39.2851,39.3401,39.1958,39.237,26600.0
2008-03-27 15:10:00,57.09,57.2,57.02,57.12,27300.0,39.237,39.3126,39.1889,39.2577,27300.0
2008-03-27 15:20:00,57.13,57.13,56.86,56.96,34300.0,39.2645,39.2645,39.079,39.1477,34300.0
2008-03-27 15:30:00,56.94,57.11,56.79,56.83,90800.0,39.1339,39.2508,39.0309,39.0583,90800.0
2008-03-27 15:40:00,56.86,56.86,56.66,56.75,48300.0,39.079,39.079,38.9415,39.0034,48300.0
2008-03-27 15:50:00,56.76,56.97,56.71,56.87,242100.0,39.0102,39.1546,38.9759,39.0858,242100.0
2008-03-28 09:30:00,57.18,57.18,56.88,57.07,16500.0,39.2989,39.2989,39.0927,39.2233,16500.0
2008-03-28 09:40:00,57.01,57.02,56.64,56.77,39500.0,39.1821,39.1889,38.9278,39.0171,39500.0
2008-03-28 09:50:00,56.74,57.13,56.74,57.08,39200.0,38.9965,39.2645,38.9965,39.2302,39200.0
2008-03-28 10:00:00,57.04,57.26,57.04,57.26,12200.0,39.2027,39.3539,39.2027,39.3539,12200.0
2008-03-28 10:10:00,57.25,57.28,56.95,57.07,83900.0,39.347,39.3676,39.1408,39.2233,83900.0
2008-03-28 10:20:00,57.06,57.24,56.97,57.21,69600.0,39.2164,39.3401,39.1546,39.3195,69600.0
2008-03-28 10:30:00,57.21,57.27,57.03,57.03,14800.0,39.3195,39.3607,39.1958,39.1958,14800.0
2008-03-28 10:40:00,57.03,57.22,56.97,57.18,22500.0,39.1958,39.3264,39.1546,39.2989,22500.0
2008-03-28 10:50:00,57.17,57.35,57.11,57.28,16800.0,39.292,39.4157,39.2508,39.3676,16800.0
2008-03-28 11:00:00,57.27,57.5,57.22,57.3,44000.0,39.3607,39.5188,39.3264,39.3814,44000.0
2008-03-28 11:10:00,57.32,57.48,57.24,57.4,21800.0,39.3951,39.5051,39.3401,39.4501,21800.0
2008-03-28 11:20:00,57.43,57.65,57.4,57.6,24500.0,39.4707,39.6219,39.4501,39.5876,24500.0
2008-03-28 11:30:00,57.62,57.63,57.49,57.49,12100.0,39.6013,39.6082,39.512,39.512,12100.0
2008-03-28 11:40:00,57.5,57.81,57.48,57.65,140700.0,39.5188,39.7319,39.5051,39.6219,140700.0
2008-03-28 11:50:00,57.64,57.94,57.64,57.77,51400.0,39.615,39.8212,39.615,39.7044,51400.0
2008-03-28 12:00:00,57.77,57.89,57.63,57.86,110600.0,39.7044,39.7869,39.6082,39.7662,110600.0
2008-03-28 12:10:00,57.85,57.92,57.67,57.77,37600.0,39.7594,39.8075,39.6357,39.7044,37600.0
2008-03-28 12:20:00,57.72,57.86,57.66,57.85,58700.0,39.67,39.7662,39.6288,39.7594,58700.0
2008-03-28 12:30:00,57.86,57.86,57.71,57.71,25700.0,39.7662,39.7662,39.6632,39.6632,25700.0
2008-03-28 12:40:00,57.71,57.75,57.49,57.51,53100.0,39.6632,39.6906,39.512,39.5257,53100.0
2008-03-28 12:50:00,57.51,57.6,57.46,57.47,39000.0,39.5257,39.5876,39.4913,39.4982,39000.0
2008-03-28 13:00:00,57.49,57.86,57.49,57.66,71700.0,39.512,39.7662,39.512,39.6288,71700.0
2008-03-28 13:10:00,57.62,57.62,57.5,57.55,16000.0,39.6013,39.6013,39.5188,39.5532,16000.0
2008-03-28 13:20:00,57.56,57.61,57.53,57.55,18400.0,39.5601,39.5944,39.5394,39.5532,18400.0
2008-03-28 13:30:00,57.54,57.54,57.23,57.37,18400.0,39.5463,39.5463,39.3333,39.4295,18400.0
2008-03-28 13:40:00,57.37,57.37,57.12,57.15,30000.0,39.4295,39.4295,39.2577,39.2783,30000.0
2008-03-28 13:50:00,57.14,57.19,57.06,57.15,16500.0,39.2714,39.3058,39.2164,39.2783,16500.0
2008-03-28 14:00:00,57.13,57.23,57.05,57.17,21500.0,39.2645,39.3333,39.2095,39.292,21500.0
2008-03-28 14:10:00,57.18,57.33,57.1,57.27,100900.0,39.2989,39.402,39.2439,39.3607,100900.0
2008-03-28 14:20:00,57.26,57.29,57.15,57.21,33200.0,39.3539,39.3745,39.2783,39.3195,33200.0
2008-03-28 14:30:00,57.21,57.31,57.17,57.25,100500.0,39.3195,39.3882,39.292,39.347,100500.0
2008-03-28 14:40:00,57.25,57.32,57.2,57.27,127100.0,39.347,39.3951,39.3126,39.3607,127100.0
2008-03-28 14:50:00,57.26,57.29,57.18,57.29,29300.0,39.3539,39.3745,39.2989,39.3745,29300.0
2008-03-28 15:00:00,57.28,57.28,57.07,57.1,28200.0,39.3676,39.3676,39.2233,39.2439,28200.0
2008-03-28 15:10:00,57.11,57.15,56.98,57.0,55000.0,39.2508,39.2783,39.1614,39.1752,55000.0
2008-03-28 15:20:00,57.0,57.09,56.96,57.06,40600.0,39.1752,39.237,39.1477,39.2164,40600.0
2008-03-28 15:30:00,57.05,57.14,56.97,57.02,23700.0,39.2095,39.2714,39.1546,39.1889,23700.0
2008-03-28 15:40:00,57.02,57.13,56.97,57.06,43200.0,39.1889,39.2645,39.1546,39.2164,43200.0
2008-03-28 15:50:00,57.04,57.16,57.01,57.04,87100.0,39.2027,39.2851,39.1821,39.2027,87100.0
2008-03-31 09:30:00,57.13,57.13,56.91,56.95,16500.0,39.2645,39.2645,39.1133,39.1408,16500.0
2008-03-31 09:40:00,56.95,57.32,56.94,57.28,21800.0,39.1408,39.3951,39.1339,39.3676,21800.0
2008-03-31 09:50:00,57.28,57.36,57.19,57.29,98800.0,39.3676,39.4226,39.3058,39.3745,98800.0
2008-03-31 10:00:00,57.29,57.29,56.97,57.0,28200.0,39.3745,39.3745,39.1546,39.1752,28200.0
2008-03-31 10:10:00,57.0,57.16,56.95,57.04,59000.0,39.1752,39.2851,39.1408,39.2027,59000.0
2008-03-31 10:20:00,57.06,57.11,56.85,56.85,40400.0,39.2164,39.2508,39.0721,39.0721,40400.0
2008-03-31 10:30:00,56.85,57.09,56.8,57.09,13600.0,39.0721,39.237,39.0377,39.237,13600.0
2008-03-31 10:40:00,57.05,57.09,56.82,56.86,18300.0,39.2095,39.237,39.0515,39.079,18300.0
2008-03-31 10:50:00,56.9,57.09,56.85,57.09,12300.0,39.1065,39.237,39.0721,39.237,12300.0
2008-03-31 11:00:00,57.05,57.16,57.0,57.16,80400.0,39.2095,39.2851,39.1752,39.2851,80400.0
2008-03-31 11:10:00,57.13,57.13,57.0,57.0,11600.0,39.2645,39.2645,39.1752,39.1752,11600.0
2008-03-31 11:20:00,57.0,57.29,57.0,57.29,7900.0,39.1752,39.3745,39.1752,39.3745,7900.0
2008-03-31 11:30:00,57.26,57.35,57.23,57.24,8000.0,39.3539,39.4157,39.3333,39.3401,8000.0
2008-03-31 11:40:00,57.22,57.27,57.16,57.22,154700.0,39.3264,39.3607,39.2851,39.3264,154700.0
2008-03-31 11:50:00,57.21,57.27,57.16,57.19,99000.0,39.3195,39.3607,39.2851,39.3058,99000.0
2008-03-31 12:00:00,57.18,57.27,57.1,57.17,21400.0,39.2989,39.3607,39.2439,39.292,21400.0
2008-03-31 12:10:00,57.18,57.18,57.01,57.07,11800.0,39.2989,39.2989,39.1821,39.2233,11800.0
2008-03-31 12:20:00,57.08,57.08,56.99,57.04,24100.0,39.2302,39.2302,39.1683,39.2027,24100.0
2008-03-31 12:30:00,57.02,57.12,56.95,57.03,139200.0,39.1889,39.2577,39.1408,39.1958,139200.0
2008-03-31 12:40:00,57.02,57.07,56.95,57.03,26100.0,39.1889,39.2233,39.1408,39.1958,26100.0
2008-03-31 12:50:00,57.02,57.27,57.02,57.27,13800.0,39.1889,39.3607,39.1889,39.3607,13800.0
2008-03-31 13:00:00,57.28,57.42,57.22,57.42,45800.0,39.3676,39.4638,39.3264,39.4638,45800.0
2008-03-31 13:10:00,57.43,57.46,57.39,57.46,10800.0,39.4707,39.4913,39.4432,39.4913,10800.0
2008-03-31 13:20:00,57.46,57.66,57.46,57.66,18200.0,39.4913,39.6288,39.4913,39.6288,18200.0
2008-03-31 13:30:00,57.66,57.73,57.59,57.63,14100.0,39.6288,39.6769,39.5807,39.6082,14100.0
2008-03-31 13:40:00,57.63,57.63,57.5,57.51,23900.0,39.6082,39.6082,39.5188,39.5257,23900.0
2008-03-31 13:50:00,57.52,57.58,57.44,57.45,28800.0,39.5326,39.5738,39.4776,39.4845,28800.0
2008-03-31 14:00:00,57.48,57.48,57.35,57.42,18100.0,39.5051,39.5051,39.4157,39.4638,18100.0
2008-03-31 14:10:00,57.43,57.44,57.27,57.29,28600.0,39.4707,39.4776,39.3607,39.3745,28600.0
2008-03-31 14:20:00,57.31,57.4,57.25,57.3,19500.0,39.3882,39.4501,39.347,39.3814,19500.0
2008-03-31 14:30:00,57.32,57.37,57.28,57.35,16900.0,39.3951,39.4295,39.3676,39.4157,16900.0
2008-03-31 14:40:00,57.33,57.4,57.18,57.25,23000.0,39.402,39.4501,39.2989,39.347,23000.0
2008-03-31 14:50:00,57.24,57.25,57.1,57.2,50800.0,39.3401,39.347,39.2439,39.3126,50800.0
2008-03-31 15:00:00,57.18,57.22,57.09,57.22,18200.0,39.2989,39.3264,39.237,39.3264,18200.0
2008-03-31 15:10:00,57.19,57.39,57.17,57.39,18400.0,39.3058,39.4432,39.292,39.4432,18400.0
2008-03-31 15:20:00,57.39,57.54,57.36,57.37,26900.0,39.4432,39.5463,39.4226,39.4295,26900.0
2008-03-31 15:30:00,57.36,57.41,57.3,57.38,23200.0,39.4226,39.457,39.3814,39.4364,23200.0
2008-03-31 15:40:00,57.39,57.63,57.39,57.53,35600.0,39.4432,39.6082,39.4432,39.5394,35600.0
2008-03-31 15:50:00,57.54,57.54,57.33,57.35,81700.0,39.5463,39.5463,39.402,39.4157,81700.0
2008-04-01 08:50:00,57.42,57.42,57.42,57.42,200.0,39.4638,39.4638,39.4638,39.4638,200.0
2008-04-01 09:00:00,57.42,57.42,57.42,57.42,100.0,39.4638,39.4638,39.4638,39.4638,100.0
2008-04-01 09:10:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:20:00,57.42,57.42,57.42,57.42,0.0,39.4638,39.4638,39.4638,39.4638,0.0
2008-04-01 09:30:00,58.45,58.48,58.2,58.39,29300.0,40.1717,40.1924,39.9999,40.1305,29300.0
2008-04-01 09:40:00,58.44,58.45,58.18,58.22,9700.0,40.1649,40.1717,39.9862,40.0137,9700.0
2008-04-01 09:50:00,58.19,58.47,58.17,58.43,13300.0,39.9931,40.1855,39.9793,40.158,13300.0
2008-04-01 10:00:00,58.44,58.76,58.44,58.74,24800.0,40.1649,40.3848,40.1649,40.3711,24800.0
2008-04-01 10:10:00,58.68,58.84,58.66,58.83,23800.0,40.3298,40.4398,40.3161,40.4329,23800.0
2008-04-01 10:20:00,58.81,59.19,58.77,59.16,60400.0,40.4192,40.6803,40.3917,40.6597,60400.0
2008-04-01 10:30:00,59.17,59.41,59.12,59.12,60900.0,40.6666,40.8315,40.6322,40.6322,60900.0
2008-04-01 10:40:00,59.13,59.38,59.12,59.34,24900.0,40.6391,40.8109,40.6322,40.7834,24900.0
2008-04-01 10:50:00,59.34,59.48,59.23,59.47,23700.0,40.7834,40.8796,40.7078,40.8728,23700.0
2008-04-01 11:00:00,59.44,59.48,59.34,59.44,20700.0,40.8522,40.8796,40.7834,40.8522,20700.0
2008-04-01 11:10:00,59.42,59.45,59.29,59.31,23700.0,40.8384,40.859,40.7491,40.7628,23700.0
2008-04-01 11:20:00,59.3,59.4,59.28,59.31,21300.0,40.7559,40.8247,40.7422,40.7628,21300.0
2008-04-01 11:30:00,59.31,59.44,59.29,59.32,45500.0,40.7628,40.8522,40.7491,40.7697,45500.0
2008-04-01 11:40:00,59.32,59.36,59.17,59.17,114100.0,40.7697,40.7972,40.6666,40.6666,114100.0
2008-04-01 11:50:00,59.18,59.44,59.16,59.42,51700.0,40.6735,40.8522,40.6597,40.8384,51700.0
2008-04-01 12:00:00,59.43,59.5,59.31,59.42,57800.0,40.8453,40.8934,40.7628,40.8384,57800.0
2008-04-01 12:10:00,59.43,59.5,59.33,59.45,48700.0,40.8453,40.8934,40.7766,40.859,48700.0
2008-04-01 12:20:00,59.45,59.53,59.38,59.44,28500.0,40.859,40.914,40.8109,40.8522,28500.0
2008-04-01 12:30:00,59.44,59.48,59.32,59.35,10800.0,40.8522,40.8796,40.7697,40.7903,10800.0
2008-04-01 12:40:00,59.31,59.43,59.3,59.41,69500.0,40.7628,40.8453,40.7559,40.8315,69500.0
2008-04-01 12:50:00,59.41,59.44,59.35,59.38,56900.0,40.8315,40.8522,40.7903,40.8109,56900.0
2008-04-01 13:00:00,59.41,59.48,59.35,59.43,17400.0,40.8315,40.8796,40.7903,40.8453,17400.0
2008-04-01 13:10:00,59.46,59.63,59.39,59.63,20300.0,40.8659,40.9827,40.8178,40.9827,20300.0
2008-04-01 13:20:00,59.62,59.7,59.58,59.62,14800.0,40.9759,41.0308,40.9484,40.9759,14800.0
2008-04-01 13:30:00,59.62,59.66,59.44,59.44,17100.0,40.9759,41.0034,40.8522,40.8522,17100.0
2008-04-01 13:40:00,59.43,59.45,59.29,59.36,10400.0,40.8453,40.859,40.7491,40.7972,10400.0
2008-04-01 13:50:00,59.37,59.41,59.25,59.29,12300.0,40.804,40.8315,40.7216,40.7491,12300.0
2008-04-01 14:00:00,59.3,59.3,59.19,59.23,14400.0,40.7559,40.7559,40.6803,40.7078,14400.0
2008-04-01 14:10:00,59.24,59.3,59.21,59.27,17100.0,40.7147,40.7559,40.6941,40.7353,17100.0
2008-04-01 14:20:00,59.27,59.53,59.27,59.32,37400.0,40.7353,40.914,40.7353,40.7697,37400.0
2008-04-01 14:30:00,59.33,59.7,59.33,59.66,18800.0,40.7766,41.0308,40.7766,41.0034,18800.0
2008-04-01 14:40:00,59.65,59.69,59.54,59.62,20800.0,40.9965,41.024,40.9209,40.9759,20800.0
2008-04-01 14:50:00,59.61,59.72,59.45,59.48,40400.0,40.969,41.0446,40.859,40.8796,40400.0
2008-04-01 15:00:00,59.48,59.63,59.45,59.55,31800.0,40.8796,40.9827,40.859,40.9278,31800.0
2008-04-01 15:10:00,59.55,59.65,59.49,59.56,33500.0,40.9278,40.9965,40.8865,40.9346,33500.0
2008-04-01 15:20:00,59.54,59.61,59.48,59.57,42300.0,40.9209,40.969,40.8796,40.9415,42300.0
2008-04-01 15:30:00,59.56,59.59,59.28,59.4,49100.0,40.9346,40.9552,40.7422,40.8247,49100.0
2008-04-01 15:40:00,59.41,59.58,59.39,59.5,48700.0,40.8315,40.9484,40.8178,40.8934,48700.0
2008-04-01 15:50:00,59.51,59.65,59.5,59.62,84900.0,40.9003,40.9965,40.8934,40.9759,84900.0
2008-04-02 09:30:00,59.64,59.67,59.23,59.23,1800.0,40.9896,41.0102,40.7078,40.7078,1800.0
2008-04-02 09:40:00,59.23,59.89,59.22,59.89,62300.0,40.7078,41.1614,40.701,41.1614,62300.0
2008-04-02 09:50:00,59.8,59.81,59.6,59.66,27000.0,41.0996,41.1065,40.9621,41.0034,27000.0
2008-04-02 10:00:00,59.64,59.82,59.58,59.74,23500.0,40.9896,41.1133,40.9484,41.0583,23500.0
2008-04-02 10:10:00,59.76,59.87,59.67,59.72,15600.0,41.0721,41.1477,41.0102,41.0446,15600.0
2008-04-02 10:20:00,59.73,59.99,59.69,59.98,49900.0,41.0515,41.2302,41.024,41.2233,49900.0
2008-04-02 10:30:00,59.98,60.18,59.97,60.17,44200.0,41.2233,41.3607,41.2164,41.3539,44200.0
2008-04-02 10:40:00,60.17,60.22,60.0,60.03,17800.0,41.3539,41.3882,41.237,41.2577,17800.0
2008-04-02 10:50:00,60.05,60.25,60.05,60.13,13700.0,41.2714,41.4089,41.2714,41.3264,13700.0
2008-04-02 11:00:00,60.14,60.16,59.78,59.8,26000.0,41.3333,41.347,41.0858,41.0996,26000.0
2008-04-02 11:10:00,59.81,59.98,59.81,59.94,81500.0,41.1065,41.2233,41.1065,41.1958,81500.0
2008-04-02 11:20:00,59.95,60.03,59.86,60.03,27400.0,41.2027,41.2577,41.1408,41.2577,27400.0
2008-04-02 11:30:00,60.04,60.2,59.99,60.06,52200.0,41.2645,41.3745,41.2302,41.2783,52200.0
2008-04-02 11:40:00,60.03,60.19,60.03,60.17,27600.0,41.2577,41.3676,41.2577,41.3539,27600.0
2008-04-02 11:50:00,60.18,60.21,60.11,60.21,17000.0,41.3607,41.3814,41.3126,41.3814,17000.0
2008-04-02 12:00:00,60.22,60.34,60.2,60.3,21900.0,41.3882,41.4707,41.3745,41.4432,21900.0
2008-04-02 12:10:00,60.3,60.31,60.27,60.28,18400.0,41.4432,41.4501,41.4226,41.4295,18400.0
2008-04-02 12:20:00,60.29,60.32,60.2,60.25,19000.0,41.4363,41.457,41.3745,41.4089,19000.0
2008-04-02 12:30:00,60.25,60.35,60.23,60.27,65700.0,41.4089,41.4776,41.3951,41.4226,65700.0
2008-04-02 12:40:00,60.28,60.32,60.09,60.09,16600.0,41.4295,41.457,41.2989,41.2989,16600.0
2008-04-02 12:50:00,60.09,60.18,60.03,60.11,20700.0,41.2989,41.3607,41.2577,41.3126,20700.0
2008-04-02 13:00:00,60.14,60.2,60.0,60.0,31100.0,41.3333,41.3745,41.237,41.237,31100.0
2008-04-02 13:10:00,60.0,60.08,59.97,60.0,31500.0,41.237,41.292,41.2164,41.237,31500.0
2008-04-02 13:20:00,59.99,60.01,59.93,59.98,37700.0,41.2302,41.2439,41.1889,41.2233,37700.0
2008-04-02 13:30:00,59.99,60.04,59.91,60.03,16400.0,41.2302,41.2645,41.1752,41.2577,16400.0
2008-04-02 13:40:00,60.03,60.27,60.02,60.21,21900.0,41.2577,41.4226,41.2508,41.3814,21900.0
2008-04-02 13:50:00,60.21,60.27,60.16,60.16,17600.0,41.3814,41.4226,41.347,41.347,17600.0
2008-04-02 14:00:00,60.16,60.26,60.14,60.25,21500.0,41.347,41.4157,41.3333,41.4089,21500.0
2008-04-02 14:10:00,60.27,60.31,60.18,60.22,24500.0,41.4226,41.4501,41.3607,41.3882,24500.0
2008-04-02 14:20:00,60.22,60.23,59.96,60.0,29000.0,41.3882,41.3951,41.2095,41.237,29000.0
2008-04-02 14:30:00,60.0,60.0,59.78,59.84,31200.0,41.237,41.237,41.0858,41.1271,31200.0
2008-04-02 14:40:00,59.85,59.85,59.6,59.6,32600.0,41.1339,41.1339,40.9621,40.9621,32600.0
2008-04-02 14:50:00,59.62,59.7,59.55,59.66,31100.0,40.9759,41.0308,40.9278,41.0034,31100.0
2008-04-02 15:00:00,59.67,59.67,59.42,59.5,30000.0,41.0102,41.0102,40.8384,40.8934,30000.0
2008-04-02 15:10:00,59.52,59.67,59.52,59.6,29200.0,40.9071,41.0102,40.9071,40.9621,29200.0
2008-04-02 15:20:00,59.61,59.75,59.57,59.72,33200.0,40.969,41.0652,40.9415,41.0446,33200.0
2008-04-02 15:30:00,59.74,59.76,59.62,59.65,35500.0,41.0583,41.0721,40.9759,40.9965,35500.0
2008-04-02 15:40:00,59.63,59.73,59.6,59.7,54600.0,40.9827,41.0515,40.9621,41.0308,54600.0
2008-04-02 15:50:00,59.69,59.78,59.61,59.75,102100.0,41.024,41.0858,40.969,41.0652,102100.0
2008-04-03 09:30:00,59.5,59.5,58.76,58.99,26700.0,40.8934,40.8934,40.3848,40.5429,26700.0
2008-04-03 09:40:00,58.99,59.04,58.88,59.04,28100.0,40.5429,40.5772,40.4673,40.5772,28100.0
2008-04-03 09:50:00,59.04,59.41,59.04,59.41,32700.0,40.5772,40.8315,40.5772,40.8315,32700.0
2008-04-03 10:00:00,59.36,59.59,59.27,59.51,25200.0,40.7972,40.9552,40.7353,40.9003,25200.0
2008-04-03 10:10:00,59.5,59.5,59.22,59.25,22400.0,40.8934,40.8934,40.701,40.7216,22400.0
2008-04-03 10:20:00,59.25,59.3,58.96,59.06,77200.0,40.7216,40.7559,40.5223,40.591,77200.0
2008-04-03 10:30:00,59.06,59.07,58.9,58.99,21300.0,40.591,40.5979,40.481,40.5429,21300.0
2008-04-03 10:40:00,58.98,59.03,58.83,58.85,22000.0,40.536,40.5704,40.4329,40.4467,22000.0
2008-04-03 10:50:00,58.86,58.87,58.74,58.77,23000.0,40.4535,40.4604,40.3711,40.3917,23000.0
2008-04-03 11:00:00,58.77,58.83,58.74,58.77,17800.0,40.3917,40.4329,40.3711,40.3917,17800.0
2008-04-03 11:10:00,58.78,58.97,58.78,58.93,13400.0,40.3985,40.5291,40.3985,40.5016,13400.0
2008-04-03 11:20:00,58.94,58.97,58.84,58.88,20000.0,40.5085,40.5291,40.4398,40.4673,20000.0
2008-04-03 11:30:00,58.86,58.91,58.76,58.81,18300.0,40.4535,40.4879,40.3848,40.4192,18300.0
2008-04-03 11:40:00,58.78,58.79,58.73,58.78,17700.0,40.3985,40.4054,40.3642,40.3985,17700.0
2008-04-03 11:50:00,58.79,58.94,58.76,58.87,17800.0,40.4054,40.5085,40.3848,40.4604,17800.0
2008-04-03 12:00:00,58.85,58.9,58.81,58.83,11800.0,40.4467,40.481,40.4192,40.4329,11800.0
2008-04-03 12:10:00,58.83,58.83,58.72,58.75,20400.0,40.4329,40.4329,40.3573,40.3779,20400.0
2008-04-03 12:20:00,58.76,58.76,58.6,58.63,19900.0,40.3848,40.3848,40.2748,40.2955,19900.0
2008-04-03 12:30:00,58.61,58.9,58.59,58.87,25700.0,40.2817,40.481,40.268,40.4604,25700.0
2008-04-03 12:40:00,58.87,59.08,58.87,59.06,32100.0,40.4604,40.6047,40.4604,40.591,32100.0
2008-04-03 12:50:00,59.04,59.21,59.03,59.19,31800.0,40.5772,40.6941,40.5704,40.6803,31800.0
2008-04-03 13:00:00,59.19,59.32,59.18,59.28,29800.0,40.6803,40.7697,40.6735,40.7422,29800.0
2008-04-03 13:10:00,59.27,59.6,59.24,59.53,55700.0,40.7353,40.9621,40.7147,40.914,55700.0
2008-04-03 13:20:00,59.52,59.54,59.43,59.5,29900.0,40.9071,40.9209,40.8453,40.8934,29900.0
2008-04-03 13:30:00,59.49,59.5,59.33,59.35,19500.0,40.8865,40.8934,40.7766,40.7903,19500.0
2008-04-03 13:40:00,59.35,59.35,59.22,59.24,33400.0,40.7903,40.7903,40.701,40.7147,33400.0
2008-04-03 13:50:00,59.24,59.3,59.2,59.29,21100.0,40.7147,40.7559,40.6872,40.7491,21100.0
2008-04-03 14:00:00,59.26,59.38,59.22,59.27,15400.0,40.7284,40.8109,40.701,40.7353,15400.0
2008-04-03 14:10:00,59.27,59.33,59.07,59.07,19800.0,40.7353,40.7766,40.5979,40.5979,19800.0
2008-04-03 14:20:00,59.06,59.09,59.02,59.05,16700.0,40.591,40.6116,40.5635,40.5841,16700.0
2008-04-03 14:30:00,59.05,59.09,58.91,58.95,36600.0,40.5841,40.6116,40.4879,40.5154,36600.0
2008-04-03 14:40:00,58.93,59.05,58.93,59.02,26700.0,40.5016,40.5841,40.5016,40.5635,26700.0
2008-04-03 14:50:00,59.02,59.14,58.97,59.14,22500.0,40.5635,40.646,40.5291,40.646,22500.0
2008-04-03 15:00:00,59.13,59.17,59.1,59.15,17900.0,40.6391,40.6666,40.6185,40.6528,17900.0
2008-04-03 15:10:00,59.13,59.16,58.92,58.95,44300.0,40.6391,40.6597,40.4948,40.5154,44300.0
2008-04-03 15:20:00,58.94,59.01,58.88,58.93,35200.0,40.5085,40.5566,40.4673,40.5016,35200.0
2008-04-03 15:30:00,58.93,59.04,58.84,59.01,36300.0,40.5016,40.5772,40.4398,40.5566,36300.0
2008-04-03 15:40:00,58.99,59.04,58.73,58.76,69600.0,40.5429,40.5772,40.3642,40.3848,69600.0
2008-04-03 15:50:00,58.74,59.02,58.7,58.96,57100.0,40.3711,40.5635,40.3436,40.5223,57100.0
2008-04-04 09:30:00,59.27,59.32,59.07,59.11,19100.0,40.7353,40.7697,40.5979,40.6254,19100.0
2008-04-04 09:40:00,59.1,59.32,59.05,59.32,34400.0,40.6185,40.7697,40.5841,40.7697,34400.0
2008-04-04 09:50:00,59.32,59.57,59.24,59.39,31200.0,40.7697,40.9415,40.7147,40.8178,31200.0
2008-04-04 10:00:00,59.39,59.5,59.18,59.2,21300.0,40.8178,40.8934,40.6735,40.6872,21300.0
2008-04-04 10:10:00,59.2,59.25,58.99,59.01,35200.0,40.6872,40.7216,40.5429,40.5566,35200.0
2008-04-04 10:20:00,59.01,59.14,58.96,59.11,36800.0,40.5566,40.646,40.5223,40.6254,36800.0
2008-04-04 10:30:00,59.1,59.16,59.01,59.15,43300.0,40.6185,40.6597,40.5566,40.6528,43300.0
2008-04-04 10:40:00,59.15,59.3,59.1,59.29,55000.0,40.6528,40.7559,40.6185,40.7491,55000.0
2008-04-04 10:50:00,59.31,59.56,59.31,59.54,30400.0,40.7628,40.9346,40.7628,40.9209,30400.0
2008-04-04 11:00:00,59.55,59.78,59.53,59.76,28000.0,40.9278,41.0858,40.914,41.0721,28000.0
2008-04-04 11:10:00,59.77,59.79,59.68,59.7,18100.0,41.079,41.0927,41.0171,41.0308,18100.0
2008-04-04 11:20:00,59.72,60.01,59.69,60.01,25400.0,41.0446,41.2439,41.024,41.2439,25400.0
2008-04-04 11:30:00,60.0,60.05,59.9,60.03,27700.0,41.237,41.2714,41.1683,41.2577,27700.0
2008-04-04 11:40:00,60.03,60.03,59.79,59.84,22100.0,41.2577,41.2577,41.0927,41.1271,22100.0
2008-04-04 11:50:00,59.84,59.91,59.76,59.78,11900.0,41.1271,41.1752,41.0721,41.0858,11900.0
2008-04-04 12:00:00,59.8,59.98,59.8,59.9,14100.0,41.0996,41.2233,41.0996,41.1683,14100.0
2008-04-04 12:10:00,59.98,60.25,59.98,60.23,25400.0,41.2233,41.4089,41.2233,41.3951,25400.0
2008-04-04 12:20:00,60.23,60.3,60.11,60.28,12300.0,41.3951,41.4432,41.3126,41.4295,12300.0
2008-04-04 12:30:00,60.31,60.37,60.25,60.33,15200.0,41.4501,41.4913,41.4089,41.4638,15200.0
2008-04-04 12:40:00,60.32,60.34,60.24,60.27,17400.0,41.457,41.4707,41.402,41.4226,17400.0
2008-04-04 12:50:00,60.25,60.33,60.24,60.31,18500.0,41.4089,41.4638,41.402,41.4501,18500.0
2008-04-04 13:00:00,60.31,60.34,60.21,60.21,18300.0,41.4501,41.4707,41.3814,41.3814,18300.0
2008-04-04 13:10:00,60.25,60.27,60.2,60.25,12200.0,41.4089,41.4226,41.3745,41.4089,12200.0
2008-04-04 13:20:00,60.25,60.39,60.25,60.38,20600.0,41.4089,41.5051,41.4089,41.4982,20600.0
2008-04-04 13:30:00,60.39,60.39,60.27,60.28,17800.0,41.5051,41.5051,41.4226,41.4295,17800.0
2008-04-04 13:40:00,60.28,60.42,60.28,60.34,15300.0,41.4295,41.5257,41.4295,41.4707,15300.0
2008-04-04 13:50:00,60.34,60.34,60.16,60.17,15000.0,41.4707,41.4707,41.347,41.3539,15000.0
2008-04-04 14:00:00,60.18,60.34,60.09,60.14,15800.0,41.3607,41.4707,41.2989,41.3333,15800.0
2008-04-04 14:10:00,60.13,60.14,60.04,60.07,22400.0,41.3264,41.3333,41.2645,41.2851,22400.0
2008-04-04 14:20:00,60.06,60.09,59.94,59.99,23600.0,41.2783,41.2989,41.1958,41.2302,23600.0
2008-04-04 14:30:00,60.0,60.14,59.92,60.09,43200.0,41.237,41.3333,41.1821,41.2989,43200.0
2008-04-04 14:40:00,60.09,60.2,60.08,60.19,21700.0,41.2989,41.3745,41.292,41.3676,21700.0
2008-04-04 14:50:00,60.18,60.26,60.11,60.14,21000.0,41.3607,41.4157,41.3126,41.3333,21000.0
2008-04-04 15:00:00,60.11,60.23,60.0,60.11,28000.0,41.3126,41.3951,41.237,41.3126,28000.0
2008-04-04 15:10:00,60.1,60.16,60.06,60.13,84300.0,41.3058,41.347,41.2783,41.3264,84300.0
2008-04-04 15:20:00,60.14,60.17,60.05,60.08,65000.0,41.3333,41.3539,41.2714,41.292,65000.0
2008-04-04 15:30:00,60.06,60.16,60.05,60.05,80600.0,41.2783,41.347,41.2714,41.2714,80600.0
2008-04-04 15:40:00,60.05,60.08,59.9,60.0,57800.0,41.2714,41.292,41.1683,41.237,57800.0
2008-04-04 15:50:00,59.98,60.13,59.97,60.13,63700.0,41.2233,41.3264,41.2164,41.3264,63700.0
2008-04-07 09:30:00,60.35,60.64,60.26,60.36,16400.0,41.4776,41.6769,41.4157,41.4845,16400.0
2008-04-07 09:40:00,60.34,60.45,60.04,60.08,24300.0,41.4707,41.5463,41.2645,41.292,24300.0
2008-04-07 09:50:00,60.1,60.17,60.03,60.11,21200.0,41.3058,41.3539,41.2577,41.3126,21200.0
2008-04-07 10:00:00,60.11,60.11,59.68,59.7,31500.0,41.3126,41.3126,41.0171,41.0308,31500.0
2008-04-07 10:10:00,59.72,59.83,59.67,59.75,18600.0,41.0446,41.1202,41.0102,41.0652,18600.0
2008-04-07 10:20:00,59.73,59.88,59.59,59.6,25500.0,41.0515,41.1546,40.9552,40.9621,25500.0
2008-04-07 10:30:00,59.57,59.68,59.51,59.64,13600.0,40.9415,41.0171,40.9003,40.9896,13600.0
2008-04-07 10:40:00,59.64,59.67,59.52,59.57,15100.0,40.9896,41.0102,40.9071,40.9415,15100.0
2008-04-07 10:50:00,59.58,59.81,59.58,59.77,8500.0,40.9484,41.1065,40.9484,41.079,8500.0
2008-04-07 11:00:00,59.79,59.85,59.72,59.78,10200.0,41.0927,41.1339,41.0446,41.0858,10200.0
2008-04-07 11:10:00,59.82,59.85,59.72,59.83,16600.0,41.1133,41.1339,41.0446,41.1202,16600.0
2008-04-07 11:20:00,59.81,59.88,59.8,59.8,9100.0,41.1065,41.1546,41.0996,41.0996,9100.0
2008-04-07 11:30:00,59.8,59.88,59.73,59.8,17600.0,41.0996,41.1546,41.0515,41.0996,17600.0
2008-04-07 11:40:00,59.82,60.0,59.79,59.89,13100.0,41.1133,41.237,41.0927,41.1614,13100.0
2008-04-07 11:50:00,59.9,59.95,59.88,59.94,13300.0,41.1683,41.2027,41.1546,41.1958,13300.0
2008-04-07 12:00:00,59.96,60.03,59.95,60.01,18600.0,41.2095,41.2577,41.2027,41.2439,18600.0
2008-04-07 12:10:00,60.01,60.12,60.0,60.02,18800.0,41.2439,41.3195,41.237,41.2508,18800.0
2008-04-07 12:20:00,60.01,60.05,59.98,60.02,7900.0,41.2439,41.2714,41.2233,41.2508,7900.0
2008-04-07 12:30:00,60.03,60.11,59.98,60.05,10300.0,41.2577,41.3126,41.2233,41.2714,10300.0
2008-04-07 12:40:00,60.06,60.25,60.06,60.18,14600.0,41.2783,41.4089,41.2783,41.3607,14600.0
2008-04-07 12:50:00,60.16,60.2,60.11,60.12,16000.0,41.347,41.3745,41.3126,41.3195,16000.0
2008-04-07 13:00:00,60.14,60.15,60.04,60.05,14100.0,41.3333,41.3401,41.2645,41.2714,14100.0
2008-04-07 13:10:00,60.05,60.05,59.94,59.95,13000.0,41.2714,41.2714,41.1958,41.2027,13000.0
2008-04-07 13:20:00,59.95,60.06,59.95,60.06,11600.0,41.2027,41.2783,41.2027,41.2783,11600.0
2008-04-07 13:30:00,60.06,60.14,60.04,60.07,13500.0,41.2783,41.3333,41.2645,41.2851,13500.0
2008-04-07 13:40:00,60.08,60.12,59.99,60.01,13300.0,41.292,41.3195,41.2302,41.2439,13300.0
2008-04-07 13:50:00,59.99,60.01,59.82,59.96,12800.0,41.2302,41.2439,41.1133,41.2095,12800.0
2008-04-07 14:00:00,59.95,59.97,59.79,59.8,22200.0,41.2027,41.2164,41.0927,41.0996,22200.0
2008-04-07 14:10:00,59.81,59.81,59.74,59.77,23000.0,41.1065,41.1065,41.0583,41.079,23000.0
2008-04-07 14:20:00,59.76,59.81,59.6,59.61,40900.0,41.0721,41.1065,40.9621,40.969,40900.0
2008-04-07 14:30:00,59.61,59.66,59.38,59.5,48200.0,40.969,41.0034,40.8109,40.8934,48200.0
2008-04-07 14:40:00,59.53,59.53,59.42,59.43,28600.0,40.914,40.914,40.8384,40.8453,28600.0
2008-04-07 14:50:00,59.44,59.55,59.34,59.34,29800.0,40.8522,40.9278,40.7834,40.7834,29800.0
2008-04-07 15:00:00,59.31,59.38,59.22,59.27,32100.0,40.7628,40.8109,40.701,40.7353,32100.0
2008-04-07 15:10:00,59.26,59.37,59.19,59.37,26900.0,40.7284,40.804,40.6803,40.804,26900.0
2008-04-07 15:20:00,59.36,59.46,59.35,59.39,32300.0,40.7972,40.8659,40.7903,40.8178,32300.0
2008-04-07 15:30:00,59.39,59.39,59.16,59.3,52700.0,40.8178,40.8178,40.6597,40.7559,52700.0
2008-04-07 15:40:00,59.3,59.35,59.25,59.26,36800.0,40.7559,40.7903,40.7216,40.7284,36800.0
2008-04-07 15:50:00,59.27,59.4,59.26,59.35,60700.0,40.7353,40.8247,40.7284,40.7903,60700.0
2008-04-08 09:30:00,58.91,58.91,58.49,58.65,25200.0,40.4879,40.4879,40.1992,40.3092,25200.0
2008-04-08 09:40:00,58.65,58.83,58.59,58.83,21000.0,40.3092,40.4329,40.268,40.4329,21000.0
2008-04-08 09:50:00,58.83,58.94,58.8,58.85,21400.0,40.4329,40.5085,40.4123,40.4467,21400.0
2008-04-08 10:00:00,58.83,58.89,58.75,58.85,25300.0,40.4329,40.4741,40.3779,40.4467,25300.0
2008-04-08 10:10:00,58.86,59.16,58.86,58.96,30200.0,40.4535,40.6597,40.4535,40.5223,30200.0
2008-04-08 10:20:00,58.96,59.09,58.95,58.96,13100.0,40.5223,40.6116,40.5154,40.5223,13100.0
2008-04-08 10:30:00,58.95,59.13,58.94,59.13,11300.0,40.5154,40.6391,40.5085,40.6391,11300.0
2008-04-08 10:40:00,59.13,59.28,59.13,59.26,9200.0,40.6391,40.7422,40.6391,40.7284,9200.0
2008-04-08 10:50:00,59.26,59.29,59.12,59.12,13300.0,40.7284,40.7491,40.6322,40.6322,13300.0
2008-04-08 11:00:00,59.12,59.14,58.93,59.01,19800.0,40.6322,40.646,40.5016,40.5566,19800.0
2008-04-08 11:10:00,59.01,59.01,58.89,58.93,7000.0,40.5566,40.5566,40.4741,40.5016,7000.0
2008-04-08 11:20:00,58.93,59.02,58.93,59.0,11700.0,40.5016,40.5635,40.5016,40.5498,11700.0
2008-04-08 11:30:00,58.98,59.18,58.97,59.15,16900.0,40.536,40.6735,40.5291,40.6528,16900.0
2008-04-08 11:40:00,59.17,59.18,59.04,59.07,23900.0,40.6666,40.6735,40.5772,40.5979,23900.0
2008-04-08 11:50:00,59.06,59.1,58.96,59.05,22000.0,40.591,40.6185,40.5223,40.5841,22000.0
2008-04-08 12:00:00,59.03,59.08,59.02,59.08,14000.0,40.5704,40.6047,40.5635,40.6047,14000.0
2008-04-08 12:10:00,59.08,59.08,58.91,58.95,15500.0,40.6047,40.6047,40.4879,40.5154,15500.0
2008-04-08 12:20:00,58.95,59.05,58.94,58.96,11100.0,40.5154,40.5841,40.5085,40.5223,11100.0
2008-04-08 12:30:00,58.95,58.99,58.75,58.82,30400.0,40.5154,40.5429,40.3779,40.426,30400.0
2008-04-08 12:40:00,58.83,58.89,58.7,58.83,29500.0,40.4329,40.4741,40.3436,40.4329,29500.0
2008-04-08 12:50:00,58.84,58.97,58.82,58.91,12200.0,40.4398,40.5291,40.426,40.4879,12200.0
2008-04-08 13:00:00,58.9,58.95,58.79,58.85,10800.0,40.481,40.5154,40.4054,40.4467,10800.0
2008-04-08 13:10:00,58.84,58.94,58.84,58.86,10800.0,40.4398,40.5085,40.4398,40.4535,10800.0
2008-04-08 13:20:00,58.85,58.89,58.77,58.79,7100.0,40.4467,40.4741,40.3917,40.4054,7100.0
2008-04-08 13:30:00,58.77,58.78,58.71,58.76,14000.0,40.3917,40.3985,40.3504,40.3848,14000.0
2008-04-08 13:40:00,58.74,58.83,58.69,58.81,21200.0,40.3711,40.4329,40.3367,40.4192,21200.0
2008-04-08 13:50:00,58.83,58.97,58.8,58.92,12300.0,40.4329,40.5291,40.4123,40.4948,12300.0
2008-04-08 14:00:00,58.93,58.93,58.69,58.69,18300.0,40.5016,40.5016,40.3367,40.3367,18300.0
2008-04-08 14:10:00,58.72,58.84,58.69,58.77,17500.0,40.3573,40.4398,40.3367,40.3917,17500.0
2008-04-08 14:20:00,58.77,58.87,58.71,58.87,12800.0,40.3917,40.4604,40.3504,40.4604,12800.0
2008-04-08 14:30:00,58.87,58.91,58.79,58.9,12300.0,40.4604,40.4879,40.4054,40.481,12300.0
2008-04-08 14:40:00,58.89,58.95,58.8,58.92,22500.0,40.4741,40.5154,40.4123,40.4948,22500.0
2008-04-08 14:50:00,58.92,59.1,58.91,59.03,21900.0,40.4948,40.6185,40.4879,40.5704,21900.0
2008-04-08 15:00:00,59.03,59.03,58.84,58.89,15100.0,40.5704,40.5704,40.4398,40.4741,15100.0
2008-04-08 15:10:00,58.9,58.98,58.82,58.96,34300.0,40.481,40.536,40.426,40.5223,34300.0
2008-04-08 15:20:00,58.96,58.97,58.8,58.96,32900.0,40.5223,40.5291,40.4123,40.5223,32900.0
2008-04-08 15:30:00,58.97,59.22,58.97,59.14,40600.0,40.5291,40.701,40.5291,40.646,40600.0
2008-04-08 15:40:00,59.14,59.25,58.97,59.0,46700.0,40.646,40.7216,40.5291,40.5498,46700.0
2008-04-08 15:50:00,59.0,59.18,59.0,59.1,42500.0,40.5498,40.6735,40.5498,40.6185,42500.0
2008-04-09 09:30:00,59.29,59.29,59.0,59.15,19600.0,40.7491,40.7491,40.5498,40.6528,19600.0
2008-04-09 09:40:00,59.13,59.23,59.01,59.09,13000.0,40.6391,40.7078,40.5566,40.6116,13000.0
2008-04-09 09:50:00,59.1,59.2,58.99,59.09,34400.0,40.6185,40.6872,40.5429,40.6116,34400.0
2008-04-09 10:00:00,59.1,59.1,58.85,58.94,18600.0,40.6185,40.6185,40.4467,40.5085,18600.0
2008-04-09 10:10:00,58.99,59.0,58.91,59.0,8000.0,40.5429,40.5498,40.4879,40.5498,8000.0
2008-04-09 10:20:00,59.01,59.02,58.96,58.97,7100.0,40.5566,40.5635,40.5223,40.5291,7100.0
2008-04-09 10:30:00,59.01,59.02,58.83,58.86,12000.0,40.5566,40.5635,40.4329,40.4535,12000.0
2008-04-09 10:40:00,58.85,58.96,58.79,58.93,8100.0,40.4467,40.5223,40.4054,40.5016,8100.0
2008-04-09 10:50:00,58.94,58.96,58.84,58.92,7500.0,40.5085,40.5223,40.4398,40.4948,7500.0
2008-04-09 11:00:00,58.92,58.96,58.79,58.82,10600.0,40.4948,40.5223,40.4054,40.426,10600.0
2008-04-09 11:10:00,58.84,58.89,58.74,58.76,16800.0,40.4398,40.4741,40.3711,40.3848,16800.0
2008-04-09 11:20:00,58.74,58.75,58.45,58.53,28300.0,40.3711,40.3779,40.1717,40.2267,28300.0
2008-04-09 11:30:00,58.53,58.56,58.28,58.28,22200.0,40.2267,40.2473,40.0549,40.0549,22200.0
2008-04-09 11:40:00,58.26,58.36,58.24,58.25,21500.0,40.0412,40.1099,40.0274,40.0343,21500.0
2008-04-09 11:50:00,58.25,58.26,58.05,58.05,26600.0,40.0343,40.0412,39.8968,39.8968,26600.0
2008-04-09 12:00:00,58.06,58.21,58.05,58.2,23900.0,39.9037,40.0068,39.8968,39.9999,23900.0
2008-04-09 12:10:00,58.23,58.23,58.1,58.13,13900.0,40.0205,40.0205,39.9312,39.9518,13900.0
2008-04-09 12:20:00,58.11,58.17,58.06,58.16,20200.0,39.9381,39.9793,39.9037,39.9724,20200.0
2008-04-09 12:30:00,58.2,58.22,58.13,58.19,18200.0,39.9999,40.0137,39.9518,39.9931,18200.0
2008-04-09 12:40:00,58.17,58.18,58.03,58.05,22400.0,39.9793,39.9862,39.8831,39.8968,22400.0
2008-04-09 12:50:00,58.05,58.05,57.84,57.86,25600.0,39.8968,39.8968,39.7525,39.7662,25600.0
2008-04-09 13:00:00,57.86,58.0,57.84,57.94,28500.0,39.7662,39.8625,39.7525,39.8212,28500.0
2008-04-09 13:10:00,57.93,58.09,57.93,58.06,20100.0,39.8144,39.9243,39.8144,39.9037,20100.0
2008-04-09 13:20:00,58.05,58.07,58.02,58.03,13000.0,39.8968,39.9106,39.8762,39.8831,13000.0
2008-04-09 13:30:00,58.04,58.09,58.01,58.07,25800.0,39.89,39.9243,39.8693,39.9106,25800.0
2008-04-09 13:40:00,58.07,58.09,57.98,57.99,13900.0,39.9106,39.9243,39.8487,39.8556,13900.0
2008-04-09 13:50:00,57.98,58.1,57.98,58.1,19400.0,39.8487,39.9312,39.8487,39.9312,19400.0
2008-04-09 14:00:00,58.11,58.17,58.04,58.07,25500.0,39.9381,39.9793,39.89,39.9106,25500.0
2008-04-09 14:10:00,58.08,58.11,57.78,57.91,32300.0,39.9174,39.9381,39.7113,39.8006,32300.0
2008-04-09 14:20:00,57.9,57.93,57.81,57.85,34200.0,39.7937,39.8144,39.7319,39.7594,34200.0
2008-04-09 14:30:00,57.86,57.87,57.71,57.81,59400.0,39.7662,39.7731,39.6632,39.7319,59400.0
2008-04-09 14:40:00,57.79,57.84,57.67,57.67,28100.0,39.7181,39.7525,39.6357,39.6357,28100.0
2008-04-09 14:50:00,57.66,57.72,57.59,57.66,31200.0,39.6288,39.67,39.5807,39.6288,31200.0
2008-04-09 15:00:00,57.67,57.75,57.62,57.67,45100.0,39.6357,39.6906,39.6013,39.6357,45100.0
2008-04-09 15:10:00,57.69,57.69,57.51,57.6,67200.0,39.6494,39.6494,39.5257,39.5876,67200.0
2008-04-09 15:20:00,57.62,57.7,57.53,57.55,46200.0,39.6013,39.6563,39.5394,39.5532,46200.0
2008-04-09 15:30:00,57.55,57.81,57.53,57.77,81900.0,39.5532,39.7319,39.5394,39.7044,81900.0
2008-04-09 15:40:00,57.78,57.79,57.57,57.58,56400.0,39.7113,39.7181,39.5669,39.5738,56400.0
2008-04-09 15:50:00,57.59,57.71,57.56,57.66,87700.0,39.5807,39.6632,39.5601,39.6288,87700.0
2008-04-10 09:30:00,57.74,57.76,57.47,57.51,36600.0,39.6838,39.6975,39.4982,39.5257,36600.0
2008-04-10 09:40:00,57.56,57.57,57.27,57.32,34100.0,39.5601,39.5669,39.3607,39.3951,34100.0
2008-04-10 09:50:00,57.32,57.32,56.93,57.02,38400.0,39.3951,39.3951,39.1271,39.1889,38400.0
2008-04-10 10:00:00,57.03,57.2,56.94,57.13,28800.0,39.1958,39.3126,39.1339,39.2645,28800.0
2008-04-10 10:10:00,57.12,57.36,57.12,57.35,25300.0,39.2577,39.4226,39.2577,39.4157,25300.0
2008-04-10 10:20:00,57.35,57.62,57.31,57.62,50500.0,39.4157,39.6013,39.3882,39.6013,50500.0
2008-04-10 10:30:00,57.62,57.7,57.6,57.67,35500.0,39.6013,39.6563,39.5876,39.6357,35500.0
2008-04-10 10:40:00,57.67,57.92,57.67,57.89,36000.0,39.6357,39.8075,39.6357,39.7869,36000.0
2008-04-10 10:50:00,57.89,58.24,57.86,58.23,47700.0,39.7869,40.0274,39.7662,40.0205,47700.0
2008-04-10 11:00:00,58.21,58.22,58.06,58.16,30600.0,40.0068,40.0137,39.9037,39.9724,30600.0
2008-04-10 11:10:00,58.15,58.31,58.06,58.29,23400.0,39.9656,40.0755,39.9037,40.0618,23400.0
2008-04-10 11:20:00,58.31,58.36,58.13,58.14,18400.0,40.0755,40.1099,39.9518,39.9587,18400.0
2008-04-10 11:30:00,58.15,58.29,58.09,58.12,28500.0,39.9656,40.0618,39.9243,39.9449,28500.0
2008-04-10 11:40:00,58.1,58.27,58.06,58.27,23100.0,39.9312,40.048,39.9037,40.048,23100.0
2008-04-10 11:50:00,58.26,58.39,58.23,58.35,18400.0,40.0412,40.1305,40.0205,40.103,18400.0
2008-04-10 12:00:00,58.36,58.44,58.2,58.27,22600.0,40.1099,40.1649,39.9999,40.048,22600.0
2008-04-10 12:10:00,58.26,58.35,58.25,58.32,15200.0,40.0412,40.103,40.0343,40.0824,15200.0
2008-04-10 12:20:00,58.34,58.38,58.28,58.31,29400.0,40.0961,40.1236,40.0549,40.0755,29400.0
2008-04-10 12:30:00,58.33,58.53,58.33,58.53,22600.0,40.0893,40.2267,40.0893,40.2267,22600.0
2008-04-10 12:40:00,58.51,58.54,58.46,58.46,19500.0,40.213,40.2336,40.1786,40.1786,19500.0
2008-04-10 12:50:00,58.46,58.52,58.46,58.5,20900.0,40.1786,40.2199,40.1786,40.2061,20900.0
2008-04-10 13:00:00,58.5,58.55,58.41,58.43,36800.0,40.2061,40.2405,40.1443,40.158,36800.0
2008-04-10 13:10:00,58.43,58.53,58.4,58.43,11900.0,40.158,40.2267,40.1374,40.158,11900.0
2008-04-10 13:20:00,58.42,58.53,58.41,58.5,17600.0,40.1511,40.2267,40.1443,40.2061,17600.0
2008-04-10 13:30:00,58.5,58.55,58.47,58.53,17600.0,40.2061,40.2405,40.1855,40.2267,17600.0
2008-04-10 13:40:00,58.52,58.61,58.49,58.59,22500.0,40.2199,40.2817,40.1992,40.268,22500.0
2008-04-10 13:50:00,58.57,58.62,58.41,58.41,14100.0,40.2542,40.2886,40.1443,40.1443,14100.0
2008-04-10 14:00:00,58.43,58.47,58.4,58.4,29900.0,40.158,40.1855,40.1374,40.1374,29900.0
2008-04-10 14:10:00,58.43,58.52,58.37,58.41,19500.0,40.158,40.2199,40.1168,40.1443,19500.0
2008-04-10 14:20:00,58.41,58.41,58.27,58.29,13500.0,40.1443,40.1443,40.048,40.0618,13500.0
2008-04-10 14:30:00,58.29,58.36,58.16,58.3,36100.0,40.0618,40.1099,39.9724,40.0687,36100.0
2008-04-10 14:40:00,58.3,58.34,58.26,58.3,37800.0,40.0687,40.0961,40.0412,40.0687,37800.0
2008-04-10 14:50:00,58.29,58.49,58.27,58.49,18300.0,40.0618,40.1992,40.048,40.1992,18300.0
2008-04-10 15:00:00,58.47,58.54,58.42,58.46,18400.0,40.1855,40.2336,40.1511,40.1786,18400.0
2008-04-10 15:10:00,58.47,58.47,58.32,58.36,41500.0,40.1855,40.1855,40.0824,40.1099,41500.0
2008-04-10 15:20:00,58.34,58.44,58.27,58.35,24400.0,40.0961,40.1649,40.048,40.103,24400.0
2008-04-10 15:30:00,58.35,58.35,58.07,58.16,44000.0,40.103,40.103,39.9106,39.9724,44000.0
2008-04-10 15:40:00,58.15,58.16,57.89,57.99,114700.0,39.9656,39.9724,39.7869,39.8556,114700.0
2008-04-10 15:50:00,58.0,58.16,57.98,58.15,113300.0,39.8625,39.9724,39.8487,39.9656,113300.0
2008-04-11 09:30:00,57.5,57.5,57.1,57.21,22000.0,39.5188,39.5188,39.2439,39.3195,22000.0
2008-04-11 09:40:00,57.15,57.28,57.06,57.14,40500.0,39.2783,39.3676,39.2164,39.2714,40500.0
2008-04-11 09:50:00,57.14,57.24,57.05,57.05,43700.0,39.2714,39.3401,39.2095,39.2095,43700.0
2008-04-11 10:00:00,57.01,57.06,56.85,56.96,24500.0,39.1821,39.2164,39.0721,39.1477,24500.0
2008-04-11 10:10:00,56.92,57.25,56.89,57.2,45000.0,39.1202,39.347,39.0996,39.3126,45000.0
2008-04-11 10:20:00,57.19,57.34,57.19,57.27,23000.0,39.3058,39.4089,39.3058,39.3607,23000.0
2008-04-11 10:30:00,57.32,57.35,57.17,57.3,26200.0,39.3951,39.4157,39.292,39.3814,26200.0
2008-04-11 10:40:00,57.28,57.5,57.28,57.49,24300.0,39.3676,39.5188,39.3676,39.512,24300.0
2008-04-11 10:50:00,57.5,57.5,57.41,57.48,24100.0,39.5188,39.5188,39.457,39.5051,24100.0
2008-04-11 11:00:00,57.5,57.68,57.44,57.57,37600.0,39.5188,39.6425,39.4776,39.5669,37600.0
2008-04-11 11:10:00,57.57,57.6,57.44,57.5,44900.0,39.5669,39.5876,39.4776,39.5188,44900.0
2008-04-11 11:20:00,57.48,57.56,57.48,57.53,9300.0,39.5051,39.5601,39.5051,39.5394,9300.0
2008-04-11 11:30:00,57.52,57.62,57.5,57.59,11500.0,39.5326,39.6013,39.5188,39.5807,11500.0
2008-04-11 11:40:00,57.61,57.63,57.52,57.56,13200.0,39.5944,39.6082,39.5326,39.5601,13200.0
2008-04-11 11:50:00,57.56,57.58,57.46,57.51,11100.0,39.5601,39.5738,39.4913,39.5257,11100.0
2008-04-11 12:00:00,57.52,57.52,57.35,57.37,16000.0,39.5326,39.5326,39.4157,39.4295,16000.0
2008-04-11 12:10:00,57.36,57.44,57.35,57.44,15100.0,39.4226,39.4776,39.4157,39.4776,15100.0
2008-04-11 12:20:00,57.45,57.45,57.13,57.2,19800.0,39.4845,39.4845,39.2645,39.3126,19800.0
2008-04-11 12:30:00,57.2,57.25,57.18,57.21,12400.0,39.3126,39.347,39.2989,39.3195,12400.0
2008-04-11 12:40:00,57.2,57.34,57.19,57.34,9600.0,39.3126,39.4089,39.3058,39.4089,9600.0
2008-04-11 12:50:00,57.37,57.41,57.35,57.36,12800.0,39.4295,39.457,39.4157,39.4226,12800.0
2008-04-11 13:00:00,57.35,57.36,57.28,57.28,20300.0,39.4157,39.4226,39.3676,39.3676,20300.0
2008-04-11 13:10:00,57.28,57.34,57.24,57.34,12600.0,39.3676,39.4089,39.3401,39.4089,12600.0
2008-04-11 13:20:00,57.33,57.34,57.19,57.24,20400.0,39.402,39.4089,39.3058,39.3401,20400.0
2008-04-11 13:30:00,57.21,57.21,57.01,57.05,19200.0,39.3195,39.3195,39.1821,39.2095,19200.0
2008-04-11 13:40:00,57.07,57.08,56.96,56.97,20900.0,39.2233,39.2302,39.1477,39.1546,20900.0
2008-04-11 13:50:00,56.96,57.01,56.91,56.99,23300.0,39.1477,39.1821,39.1133,39.1683,23300.0
2008-04-11 14:00:00,57.0,57.01,56.93,56.99,14100.0,39.1752,39.1821,39.1271,39.1683,14100.0
2008-04-11 14:10:00,56.98,56.98,56.79,56.83,26700.0,39.1614,39.1614,39.0309,39.0583,26700.0
2008-04-11 14:20:00,56.83,56.9,56.82,56.87,26200.0,39.0583,39.1065,39.0515,39.0858,26200.0
2008-04-11 14:30:00,56.88,56.88,56.7,56.7,42800.0,39.0927,39.0927,38.969,38.969,42800.0
2008-04-11 14:40:00,56.71,56.78,56.66,56.76,31600.0,38.9759,39.024,38.9415,39.0102,31600.0
2008-04-11 14:50:00,56.76,56.88,56.74,56.78,18100.0,39.0102,39.0927,38.9965,39.024,18100.0
2008-04-11 15:00:00,56.81,56.84,56.69,56.78,29100.0,39.0446,39.0652,38.9621,39.024,29100.0
2008-04-11 15:10:00,56.78,56.8,56.66,56.72,25200.0,39.024,39.0377,38.9415,38.9827,25200.0
2008-04-11 15:20:00,56.73,56.89,56.69,56.87,33800.0,38.9896,39.0996,38.9621,39.0858,33800.0
2008-04-11 15:30:00,56.86,56.86,56.67,56.67,42800.0,39.079,39.079,38.9484,38.9484,42800.0
2008-04-11 15:40:00,56.68,56.74,56.64,56.73,41600.0,38.9553,38.9965,38.9278,38.9896,41600.0
2008-04-11 15:50:00,56.73,56.95,56.71,56.87,123000.0,38.9896,39.1408,38.9759,39.0858,123000.0
2008-04-14 09:30:00,56.47,57.12,56.47,56.86,8200.0,38.8109,39.2577,38.8109,39.079,8200.0
2008-04-14 09:40:00,56.92,56.94,56.72,56.82,14400.0,39.1202,39.1339,38.9827,39.0515,14400.0
2008-04-14 09:50:00,56.78,56.98,56.75,56.98,14900.0,39.024,39.1614,39.0034,39.1614,14900.0
2008-04-14 10:00:00,56.97,57.15,56.84,56.87,10000.0,39.1546,39.2783,39.0652,39.0858,10000.0
2008-04-14 10:10:00,56.86,56.87,56.76,56.77,15000.0,39.079,39.0858,39.0102,39.0171,15000.0
2008-04-14 10:20:00,56.78,56.87,56.75,56.86,12300.0,39.024,39.0858,39.0034,39.079,12300.0
2008-04-14 10:30:00,56.82,56.95,56.8,56.9,8200.0,39.0515,39.1408,39.0377,39.1065,8200.0
2008-04-14 10:40:00,56.9,56.99,56.88,56.97,12200.0,39.1065,39.1683,39.0927,39.1546,12200.0
2008-04-14 10:50:00,56.98,57.09,56.9,57.06,15300.0,39.1614,39.237,39.1065,39.2164,15300.0
2008-04-14 11:00:00,57.08,57.09,56.86,56.86,9400.0,39.2302,39.237,39.079,39.079,9400.0
2008-04-14 11:10:00,56.83,56.94,56.82,56.9,6300.0,39.0583,39.1339,39.0515,39.1065,6300.0
2008-04-14 11:20:00,56.86,56.96,56.8,56.91,11300.0,39.079,39.1477,39.0377,39.1133,11300.0
2008-04-14 11:30:00,56.88,56.92,56.76,56.77,6800.0,39.0927,39.1202,39.0102,39.0171,6800.0
2008-04-14 11:40:00,56.75,56.84,56.73,56.84,7300.0,39.0034,39.0652,38.9896,39.0652,7300.0
2008-04-14 11:50:00,56.83,56.83,56.65,56.7,27100.0,39.0583,39.0583,38.9346,38.969,27100.0
2008-04-14 12:00:00,56.71,56.71,56.57,56.67,27600.0,38.9759,38.9759,38.8797,38.9484,27600.0
2008-04-14 12:10:00,56.7,56.77,56.63,56.66,7600.0,38.969,39.0171,38.9209,38.9415,7600.0
2008-04-14 12:20:00,56.67,56.98,56.63,56.98,8500.0,38.9484,39.1614,38.9209,39.1614,8500.0
2008-04-14 12:30:00,56.99,57.0,56.93,56.96,7300.0,39.1683,39.1752,39.1271,39.1477,7300.0
2008-04-14 12:40:00,56.94,57.05,56.9,57.05,7900.0,39.1339,39.2095,39.1065,39.2095,7900.0
2008-04-14 12:50:00,57.05,57.16,57.05,57.12,7600.0,39.2095,39.2851,39.2095,39.2577,7600.0
2008-04-14 13:00:00,57.12,57.13,57.02,57.02,8800.0,39.2577,39.2645,39.1889,39.1889,8800.0
2008-04-14 13:10:00,57.01,57.04,56.9,56.94,17900.0,39.1821,39.2027,39.1065,39.1339,17900.0
2008-04-14 13:20:00,56.9,56.98,56.84,56.97,10300.0,39.1065,39.1614,39.0652,39.1546,10300.0
2008-04-14 13:30:00,56.98,56.98,56.89,56.89,7100.0,39.1614,39.1614,39.0996,39.0996,7100.0
2008-04-14 13:40:00,56.89,56.94,56.8,56.82,7700.0,39.0996,39.1339,39.0377,39.0515,7700.0
2008-04-14 13:50:00,56.82,56.84,56.74,56.82,7600.0,39.0515,39.0652,38.9965,39.0515,7600.0
2008-04-14 14:00:00,56.82,56.86,56.77,56.78,11700.0,39.0515,39.079,39.0171,39.024,11700.0
2008-04-14 14:10:00,56.78,56.87,56.77,56.78,13300.0,39.024,39.0858,39.0171,39.024,13300.0
2008-04-14 14:20:00,56.8,56.89,56.79,56.79,9100.0,39.0377,39.0996,39.0309,39.0309,9100.0
2008-04-14 14:30:00,56.79,56.9,56.78,56.84,13800.0,39.0309,39.1065,39.024,39.0652,13800.0
2008-04-14 14:40:00,56.86,56.9,56.83,56.83,13600.0,39.079,39.1065,39.0583,39.0583,13600.0
2008-04-14 14:50:00,56.82,56.83,56.64,56.64,11600.0,39.0515,39.0583,38.9278,38.9278,11600.0
2008-04-14 15:00:00,56.65,56.72,56.5,56.51,18100.0,38.9346,38.9827,38.8315,38.8384,18100.0
2008-04-14 15:10:00,56.53,56.58,56.51,56.56,9800.0,38.8522,38.8865,38.8384,38.8728,9800.0
2008-04-14 15:20:00,56.54,56.6,56.45,56.45,25300.0,38.859,38.9003,38.7972,38.7972,25300.0
2008-04-14 15:30:00,56.49,56.54,56.42,56.47,19600.0,38.8247,38.859,38.7766,38.8109,19600.0
2008-04-14 15:40:00,56.49,56.69,56.49,56.62,24600.0,38.8247,38.9621,38.8247,38.914,24600.0
2008-04-14 15:50:00,56.63,56.64,56.52,56.52,43400.0,38.9209,38.9278,38.8453,38.8453,43400.0
2008-04-15 09:30:00,56.66,56.83,56.66,56.81,6000.0,38.9415,39.0583,38.9415,39.0446,6000.0
2008-04-15 09:40:00,56.83,57.12,56.78,56.79,7400.0,39.0583,39.2577,39.024,39.0309,7400.0
2008-04-15 09:50:00,56.79,56.87,56.69,56.83,7100.0,39.0309,39.0858,38.9621,39.0583,7100.0
2008-04-15 10:00:00,56.84,56.96,56.81,56.84,7000.0,39.0652,39.1477,39.0446,39.0652,7000.0
2008-04-15 10:10:00,56.81,57.0,56.8,56.96,14900.0,39.0446,39.1752,39.0377,39.1477,14900.0
2008-04-15 10:20:00,56.95,57.0,56.77,56.78,12700.0,39.1408,39.1752,39.0171,39.024,12700.0
2008-04-15 10:30:00,56.77,56.82,56.72,56.75,5100.0,39.0171,39.0515,38.9827,39.0034,5100.0
2008-04-15 10:40:00,56.75,56.79,56.67,56.74,6000.0,39.0034,39.0309,38.9484,38.9965,6000.0
2008-04-15 10:50:00,56.72,56.74,56.61,56.64,6900.0,38.9827,38.9965,38.9071,38.9278,6900.0
2008-04-15 11:00:00,56.61,56.63,56.49,56.54,8200.0,38.9071,38.9209,38.8247,38.859,8200.0
2008-04-15 11:10:00,56.5,56.5,56.33,56.38,12500.0,38.8315,38.8315,38.7147,38.7491,12500.0
2008-04-15 11:20:00,56.38,56.4,56.25,56.27,11800.0,38.7491,38.7628,38.6597,38.6735,11800.0
2008-04-15 11:30:00,56.3,56.35,56.26,56.29,7700.0,38.6941,38.7284,38.6666,38.6872,7700.0
2008-04-15 11:40:00,56.3,56.33,56.21,56.33,11600.0,38.6941,38.7147,38.6322,38.7147,11600.0
2008-04-15 11:50:00,56.35,56.35,56.21,56.24,37200.0,38.7284,38.7284,38.6322,38.6528,37200.0
2008-04-15 12:00:00,56.22,56.25,56.2,56.25,9600.0,38.6391,38.6597,38.6254,38.6597,9600.0
2008-04-15 12:10:00,56.25,56.31,56.24,56.25,6600.0,38.6597,38.701,38.6528,38.6597,6600.0
2008-04-15 12:20:00,56.25,56.4,56.23,56.4,6000.0,38.6597,38.7628,38.646,38.7628,6000.0
2008-04-15 12:30:00,56.38,56.42,56.36,56.41,7500.0,38.7491,38.7766,38.7353,38.7697,7500.0
2008-04-15 12:40:00,56.41,56.42,56.36,56.37,2700.0,38.7697,38.7766,38.7353,38.7422,2700.0
2008-04-15 12:50:00,56.4,56.45,56.35,56.4,11700.0,38.7628,38.7972,38.7284,38.7628,11700.0
2008-04-15 13:00:00,56.4,56.45,56.37,56.37,17100.0,38.7628,38.7972,38.7422,38.7422,17100.0
2008-04-15 13:10:00,56.39,56.55,56.34,56.54,14900.0,38.7559,38.8659,38.7216,38.859,14900.0
2008-04-15 13:20:00,56.56,56.58,56.47,56.54,25400.0,38.8728,38.8865,38.8109,38.859,25400.0
2008-04-15 13:30:00,56.57,56.58,56.52,56.53,11800.0,38.8797,38.8865,38.8453,38.8522,11800.0
2008-04-15 13:40:00,56.53,56.72,56.51,56.66,16800.0,38.8522,38.9827,38.8384,38.9415,16800.0
2008-04-15 13:50:00,56.66,56.8,56.66,56.71,15500.0,38.9415,39.0377,38.9415,38.9759,15500.0
2008-04-15 14:00:00,56.71,56.75,56.61,56.7,16100.0,38.9759,39.0034,38.9071,38.969,16100.0
2008-04-15 14:10:00,56.7,56.75,56.67,56.68,15900.0,38.969,39.0034,38.9484,38.9553,15900.0
2008-04-15 14:20:00,56.71,56.76,56.66,56.76,18000.0,38.9759,39.0102,38.9415,39.0102,18000.0
2008-04-15 14:30:00,56.76,56.86,56.76,56.78,13500.0,39.0102,39.079,39.0102,39.024,13500.0
2008-04-15 14:40:00,56.78,56.78,56.64,56.66,14000.0,39.024,39.024,38.9278,38.9415,14000.0
2008-04-15 14:50:00,56.65,56.65,56.52,56.6,11800.0,38.9346,38.9346,38.8453,38.9003,11800.0
2008-04-15 15:00:00,56.57,56.61,56.54,56.54,15600.0,38.8797,38.9071,38.859,38.859,15600.0
2008-04-15 15:10:00,56.54,56.64,56.48,56.64,11900.0,38.859,38.9278,38.8178,38.9278,11900.0
2008-04-15 15:20:00,56.66,56.78,56.63,56.75,12900.0,38.9415,39.024,38.9209,39.0034,12900.0
2008-04-15 15:30:00,56.75,56.86,56.73,56.74,15800.0,39.0034,39.079,38.9896,38.9965,15800.0
2008-04-15 15:40:00,56.73,56.77,56.65,56.69,21800.0,38.9896,39.0171,38.9346,38.9621,21800.0
2008-04-15 15:50:00,56.69,56.83,56.62,56.83,34000.0,38.9621,39.0583,38.914,39.0583,34000.0
2008-04-16 09:30:00,57.15,57.41,57.02,57.37,22400.0,39.2783,39.457,39.1889,39.4295,22400.0
2008-04-16 09:40:00,57.38,58.05,57.38,58.04,26400.0,39.4364,39.8968,39.4364,39.89,26400.0
2008-04-16 09:50:00,58.03,58.03,57.92,57.99,28100.0,39.8831,39.8831,39.8075,39.8556,28100.0
2008-04-16 10:00:00,58.0,58.04,57.83,58.02,28000.0,39.8625,39.89,39.7456,39.8762,28000.0
2008-04-16 10:10:00,57.99,58.22,57.92,58.2,95500.0,39.8556,40.0137,39.8075,39.9999,95500.0
2008-04-16 10:20:00,58.21,58.6,58.2,58.56,142500.0,40.0068,40.2748,39.9999,40.2473,142500.0
2008-04-16 10:30:00,58.57,58.65,58.53,58.61,24200.0,40.2542,40.3092,40.2267,40.2817,24200.0
2008-04-16 10:40:00,58.61,58.62,58.41,58.54,19400.0,40.2817,40.2886,40.1443,40.2336,19400.0
2008-04-16 10:50:00,58.54,58.67,58.5,58.64,8000.0,40.2336,40.3229,40.2061,40.3023,8000.0
2008-04-16 11:00:00,58.66,58.72,58.54,58.54,13500.0,40.3161,40.3573,40.2336,40.2336,13500.0
2008-04-16 11:10:00,58.56,58.6,58.5,58.55,13400.0,40.2473,40.2748,40.2061,40.2405,13400.0
2008-04-16 11:20:00,58.52,58.56,58.44,58.49,15600.0,40.2199,40.2473,40.1649,40.1992,15600.0
2008-04-16 11:30:00,58.48,58.55,58.46,58.5,14100.0,40.1924,40.2405,40.1786,40.2061,14100.0
2008-04-16 11:40:00,58.5,58.61,58.5,58.54,21600.0,40.2061,40.2817,40.2061,40.2336,21600.0
2008-04-16 11:50:00,58.57,58.63,58.53,58.6,22500.0,40.2542,40.2955,40.2267,40.2748,22500.0
2008-04-16 12:00:00,58.62,58.73,58.62,58.69,22300.0,40.2886,40.3642,40.2886,40.3367,22300.0
2008-04-16 12:10:00,58.69,58.85,57.1,58.79,20200.0,40.3367,40.4467,39.2439,40.4054,20200.0
2008-04-16 12:20:00,58.78,58.92,58.78,58.89,15900.0,40.3985,40.4948,40.3985,40.4741,15900.0
2008-04-16 12:30:00,58.89,58.95,58.76,58.86,41900.0,40.4741,40.5154,40.3848,40.4535,41900.0
2008-04-16 12:40:00,58.82,58.86,58.75,58.75,11800.0,40.426,40.4535,40.3779,40.3779,11800.0
2008-04-16 12:50:00,58.74,58.79,58.69,58.78,15800.0,40.3711,40.4054,40.3367,40.3985,15800.0
2008-04-16 13:00:00,58.78,58.87,58.65,58.74,29200.0,40.3985,40.4604,40.3092,40.3711,29200.0
2008-04-16 13:10:00,58.76,58.83,58.76,58.79,20400.0,40.3848,40.4329,40.3848,40.4054,20400.0
2008-04-16 13:20:00,58.77,58.83,58.69,58.78,21600.0,40.3917,40.4329,40.3367,40.3985,21600.0
2008-04-16 13:30:00,58.77,58.84,58.72,58.84,15900.0,40.3917,40.4398,40.3573,40.4398,15900.0
2008-04-16 13:40:00,58.83,58.89,58.77,58.86,13100.0,40.4329,40.4741,40.3917,40.4535,13100.0
2008-04-16 13:50:00,58.86,58.86,58.77,58.8,20200.0,40.4535,40.4535,40.3917,40.4123,20200.0
2008-04-16 14:00:00,58.79,58.79,58.67,58.72,39600.0,40.4054,40.4054,40.3229,40.3573,39600.0
2008-04-16 14:10:00,58.73,58.87,58.7,58.83,37000.0,40.3642,40.4604,40.3436,40.4329,37000.0
2008-04-16 14:20:00,58.83,58.9,58.77,58.89,27400.0,40.4329,40.481,40.3917,40.4741,27400.0
2008-04-16 14:30:00,58.89,58.96,58.85,58.88,45800.0,40.4741,40.5223,40.4467,40.4673,45800.0
2008-04-16 14:40:00,58.88,58.93,58.85,58.9,29800.0,40.4673,40.5016,40.4467,40.481,29800.0
2008-04-16 14:50:00,58.9,59.03,58.87,58.89,30100.0,40.481,40.5704,40.4604,40.4741,30100.0
2008-04-16 15:00:00,58.89,58.93,58.86,58.89,29400.0,40.4741,40.5016,40.4535,40.4741,29400.0
2008-04-16 15:10:00,58.89,59.0,58.88,58.97,31200.0,40.4741,40.5498,40.4673,40.5291,31200.0
2008-04-16 15:20:00,58.99,59.07,58.94,59.07,34900.0,40.5429,40.5979,40.5085,40.5979,34900.0
2008-04-16 15:30:00,59.06,59.13,58.98,59.11,50600.0,40.591,40.6391,40.536,40.6254,50600.0
2008-04-16 15:40:00,59.13,59.18,59.07,59.14,49300.0,40.6391,40.6735,40.5979,40.646,49300.0
2008-04-16 15:50:00,59.13,59.3,59.09,59.14,143900.0,40.6391,40.7559,40.6116,40.646,143900.0
2008-04-17 09:30:00,58.85,59.04,58.61,58.78,24900.0,40.4467,40.5772,40.2817,40.3985,24900.0
2008-04-17 09:40:00,58.82,59.09,58.79,59.0,17500.0,40.426,40.6116,40.4054,40.5498,17500.0
2008-04-17 09:50:00,59.03,59.1,58.95,59.08,24200.0,40.5704,40.6185,40.5154,40.6047,24200.0
2008-04-17 10:00:00,59.08,59.08,58.91,58.97,45800.0,40.6047,40.6047,40.4879,40.5291,45800.0
2008-04-17 10:10:00,58.97,59.13,58.97,59.12,29100.0,40.5291,40.6391,40.5291,40.6322,29100.0
2008-04-17 10:20:00,59.1,59.33,59.1,59.32,23200.0,40.6185,40.7766,40.6185,40.7697,23200.0
2008-04-17 10:30:00,59.3,59.49,59.22,59.48,24400.0,40.7559,40.8865,40.701,40.8796,24400.0
2008-04-17 10:40:00,59.47,59.48,59.23,59.35,19900.0,40.8728,40.8796,40.7078,40.7903,19900.0
2008-04-17 10:50:00,59.34,59.39,59.23,59.28,28800.0,40.7834,40.8178,40.7078,40.7422,28800.0
2008-04-17 11:00:00,59.26,59.28,59.06,59.1,26300.0,40.7284,40.7422,40.591,40.6185,26300.0
2008-04-17 11:10:00,59.09,59.23,59.06,59.2,26600.0,40.6116,40.7078,40.591,40.6872,26600.0
2008-04-17 11:20:00,59.21,59.25,59.12,59.21,44600.0,40.6941,40.7216,40.6322,40.6941,44600.0
2008-04-17 11:30:00,59.24,59.28,59.19,59.22,71500.0,40.7147,40.7422,40.6803,40.701,71500.0
2008-04-17 11:40:00,59.24,59.27,59.18,59.27,26900.0,40.7147,40.7353,40.6735,40.7353,26900.0
2008-04-17 11:50:00,59.26,59.3,59.22,59.26,35000.0,40.7284,40.7559,40.701,40.7284,35000.0
2008-04-17 12:00:00,59.27,59.36,59.25,59.36,19100.0,40.7353,40.7972,40.7216,40.7972,19100.0
2008-04-17 12:10:00,59.36,59.37,59.27,59.3,10800.0,40.7972,40.804,40.7353,40.7559,10800.0
2008-04-17 12:20:00,59.29,59.29,59.23,59.28,12800.0,40.7491,40.7491,40.7078,40.7422,12800.0
2008-04-17 12:30:00,59.28,59.33,59.25,59.3,15600.0,40.7422,40.7766,40.7216,40.7559,15600.0
2008-04-17 12:40:00,59.29,59.36,59.21,59.25,20800.0,40.7491,40.7972,40.6941,40.7216,20800.0
2008-04-17 12:50:00,59.25,59.28,59.23,59.25,42800.0,40.7216,40.7422,40.7078,40.7216,42800.0
2008-04-17 13:00:00,59.25,59.27,59.23,59.24,27300.0,40.7216,40.7353,40.7078,40.7147,27300.0
2008-04-17 13:10:00,59.26,59.27,59.24,59.25,33000.0,40.7284,40.7353,40.7147,40.7216,33000.0
2008-04-17 13:20:00,59.25,59.41,59.23,59.32,54800.0,40.7216,40.8315,40.7078,40.7697,54800.0
2008-04-17 13:30:00,59.3,59.38,59.25,59.35,15600.0,40.7559,40.8109,40.7216,40.7903,15600.0
2008-04-17 13:40:00,59.35,59.35,59.23,59.27,16000.0,40.7903,40.7903,40.7078,40.7353,16000.0
2008-04-17 13:50:00,59.27,59.3,59.24,59.25,22500.0,40.7353,40.7559,40.7147,40.7216,22500.0
2008-04-17 14:00:00,59.25,59.27,59.23,59.23,57900.0,40.7216,40.7353,40.7078,40.7078,57900.0
2008-04-17 14:10:00,59.23,59.29,59.2,59.26,40700.0,40.7078,40.7491,40.6872,40.7284,40700.0
2008-04-17 14:20:00,59.24,59.3,59.22,59.23,23700.0,40.7147,40.7559,40.701,40.7078,23700.0
2008-04-17 14:30:00,59.23,59.34,59.23,59.33,29100.0,40.7078,40.7834,40.7078,40.7766,29100.0
2008-04-17 14:40:00,59.33,59.34,59.25,59.26,21500.0,40.7766,40.7834,40.7216,40.7284,21500.0
2008-04-17 14:50:00,59.26,59.28,59.24,59.26,37900.0,40.7284,40.7422,40.7147,40.7284,37900.0
2008-04-17 15:00:00,59.26,59.32,59.24,59.3,73000.0,40.7284,40.7697,40.7147,40.7559,73000.0
2008-04-17 15:10:00,59.28,59.34,59.24,59.29,43800.0,40.7422,40.7834,40.7147,40.7491,43800.0
2008-04-17 15:20:00,59.3,59.31,59.24,59.25,32400.0,40.7559,40.7628,40.7147,40.7216,32400.0
2008-04-17 15:30:00,59.27,59.34,59.25,59.29,30600.0,40.7353,40.7834,40.7216,40.7491,30600.0
2008-04-17 15:40:00,59.29,59.33,59.25,59.27,46600.0,40.7491,40.7766,40.7216,40.7353,46600.0
2008-04-17 15:50:00,59.25,59.33,59.16,59.17,130200.0,40.7216,40.7766,40.6597,40.6666,130200.0
2008-04-18 09:30:00,60.21,60.21,59.71,59.85,98500.0,41.3814,41.3814,41.0377,41.1339,98500.0
2008-04-18 09:40:00,59.85,60.06,59.85,60.05,75500.0,41.1339,41.2783,41.1339,41.2714,75500.0
2008-04-18 09:50:00,60.04,60.22,60.01,60.17,11400.0,41.2645,41.3882,41.2439,41.3539,11400.0
2008-04-18 10:00:00,60.14,60.32,60.13,60.17,20600.0,41.3333,41.457,41.3264,41.3539,20600.0
2008-04-18 10:10:00,60.16,60.3,60.09,60.15,14100.0,41.347,41.4432,41.2989,41.3401,14100.0
2008-04-18 10:20:00,60.15,60.3,60.14,60.14,13600.0,41.3401,41.4432,41.3333,41.3333,13600.0
2008-04-18 10:30:00,60.17,60.39,60.14,60.36,16900.0,41.3539,41.5051,41.3333,41.4845,16900.0
2008-04-18 10:40:00,60.35,60.61,60.31,60.51,10000.0,41.4776,41.6563,41.4501,41.5875,10000.0
2008-04-18 10:50:00,60.48,60.5,60.45,60.47,8800.0,41.5669,41.5807,41.5463,41.5601,8800.0
2008-04-18 11:00:00,60.46,60.58,60.41,60.47,11900.0,41.5532,41.6357,41.5188,41.5601,11900.0
2008-04-18 11:10:00,60.49,60.5,60.42,60.47,7700.0,41.5738,41.5807,41.5257,41.5601,7700.0
2008-04-18 11:20:00,60.49,60.58,60.46,60.54,10600.0,41.5738,41.6357,41.5532,41.6082,10600.0
2008-04-18 11:30:00,60.57,60.61,60.56,60.58,6800.0,41.6288,41.6563,41.6219,41.6357,6800.0
2008-04-18 11:40:00,60.56,60.78,60.56,60.78,10600.0,41.6219,41.7731,41.6219,41.7731,10600.0
2008-04-18 11:50:00,60.77,60.97,60.73,60.91,12400.0,41.7662,41.9037,41.7388,41.8625,12400.0
2008-04-18 12:00:00,60.88,60.92,60.86,60.86,15700.0,41.8418,41.8693,41.8281,41.8281,15700.0
2008-04-18 12:10:00,60.86,60.96,60.81,60.94,11000.0,41.8281,41.8968,41.7937,41.8831,11000.0
2008-04-18 12:20:00,60.93,61.05,60.92,61.0,14500.0,41.8762,41.9587,41.8693,41.9243,14500.0
2008-04-18 12:30:00,60.98,61.06,60.91,60.94,14700.0,41.9106,41.9656,41.8625,41.8831,14700.0
2008-04-18 12:40:00,60.96,61.1,60.96,61.04,9800.0,41.8968,41.993,41.8968,41.9518,9800.0
2008-04-18 12:50:00,61.04,61.07,61.0,61.0,11300.0,41.9518,41.9724,41.9243,41.9243,11300.0
2008-04-18 13:00:00,61.02,61.25,61.0,61.22,23200.0,41.9381,42.0961,41.9243,42.0755,23200.0
2008-04-18 13:10:00,61.22,61.26,61.15,61.23,21700.0,42.0755,42.103,42.0274,42.0824,21700.0
2008-04-18 13:20:00,61.25,61.34,61.2,61.3,16600.0,42.0961,42.158,42.0618,42.1305,16600.0
2008-04-18 13:30:00,61.31,61.32,61.16,61.19,15600.0,42.1374,42.1442,42.0343,42.0549,15600.0
2008-04-18 13:40:00,61.18,61.3,61.18,61.3,24400.0,42.048,42.1305,42.048,42.1305,24400.0
2008-04-18 13:50:00,61.3,61.35,61.28,61.28,33300.0,42.1305,42.1649,42.1168,42.1168,33300.0
2008-04-18 14:00:00,61.28,61.32,61.26,61.26,36800.0,42.1168,42.1442,42.103,42.103,36800.0
2008-04-18 14:10:00,61.26,61.35,61.25,61.31,41700.0,42.103,42.1649,42.0961,42.1374,41700.0
2008-04-18 14:20:00,61.34,61.39,61.3,61.33,37300.0,42.158,42.1924,42.1305,42.1511,37300.0
2008-04-18 14:30:00,61.33,61.37,61.3,61.33,17000.0,42.1511,42.1786,42.1305,42.1511,17000.0
2008-04-18 14:40:00,61.33,61.45,61.33,61.37,32800.0,42.1511,42.2336,42.1511,42.1786,32800.0
2008-04-18 14:50:00,61.39,61.39,61.31,61.36,24600.0,42.1924,42.1924,42.1374,42.1717,24600.0
2008-04-18 15:00:00,61.33,61.34,61.29,61.33,55000.0,42.1511,42.158,42.1236,42.1511,55000.0
2008-04-18 15:10:00,61.33,61.38,61.21,61.23,52700.0,42.1511,42.1855,42.0686,42.0824,52700.0
2008-04-18 15:20:00,61.23,61.3,61.15,61.28,66100.0,42.0824,42.1305,42.0274,42.1168,66100.0
2008-04-18 15:30:00,61.27,61.33,61.26,61.3,71000.0,42.1099,42.1511,42.103,42.1305,71000.0
2008-04-18 15:40:00,61.3,61.37,61.25,61.3,95600.0,42.1305,42.1786,42.0961,42.1305,95600.0
2008-04-18 15:50:00,61.31,61.49,61.3,61.37,99000.0,42.1374,42.2611,42.1305,42.1786,99000.0
2008-04-21 09:30:00,61.14,61.14,60.61,60.98,25700.0,42.0205,42.0205,41.6563,41.9106,25700.0
2008-04-21 09:40:00,60.95,61.09,60.75,61.09,17500.0,41.89,41.9862,41.7525,41.9862,17500.0
2008-04-21 09:50:00,61.08,61.16,61.0,61.0,14800.0,41.9793,42.0343,41.9243,41.9243,14800.0
2008-04-21 10:00:00,61.0,61.03,60.86,60.89,26700.0,41.9243,41.9449,41.8281,41.8487,26700.0
2008-04-21 10:10:00,60.88,60.93,60.7,60.8,22300.0,41.8418,41.8762,41.7181,41.7869,22300.0
2008-04-21 10:20:00,60.79,60.79,60.6,60.63,20200.0,41.78,41.78,41.6494,41.67,20200.0
2008-04-21 10:30:00,60.61,60.69,60.6,60.66,13700.0,41.6563,41.7113,41.6494,41.6906,13700.0
2008-04-21 10:40:00,60.65,60.7,60.53,60.53,9600.0,41.6838,41.7181,41.6013,41.6013,9600.0
2008-04-21 10:50:00,60.53,60.64,60.48,60.53,19000.0,41.6013,41.6769,41.5669,41.6013,19000.0
2008-04-21 11:00:00,60.5,60.74,60.46,60.71,15200.0,41.5807,41.7456,41.5532,41.725,15200.0
2008-04-21 11:10:00,60.7,60.71,60.61,60.63,30100.0,41.7181,41.725,41.6563,41.67,30100.0
2008-04-21 11:20:00,60.62,60.64,60.51,60.53,37500.0,41.6632,41.6769,41.5875,41.6013,37500.0
2008-04-21 11:30:00,60.53,60.66,60.53,60.57,26500.0,41.6013,41.6906,41.6013,41.6288,26500.0
2008-04-21 11:40:00,60.58,60.58,60.45,60.53,24000.0,41.6357,41.6357,41.5463,41.6013,24000.0
2008-04-21 11:50:00,60.53,60.66,60.53,60.62,17600.0,41.6013,41.6906,41.6013,41.6632,17600.0
2008-04-21 12:00:00,60.62,60.76,60.62,60.64,16400.0,41.6632,41.7594,41.6632,41.6769,16400.0
2008-04-21 12:10:00,60.63,60.63,60.58,60.58,23200.0,41.67,41.67,41.6357,41.6357,23200.0
2008-04-21 12:20:00,60.59,60.7,60.58,60.69,12300.0,41.6425,41.7181,41.6357,41.7113,12300.0
2008-04-21 12:30:00,60.71,60.83,60.71,60.76,29800.0,41.725,41.8075,41.725,41.7594,29800.0
2008-04-21 12:40:00,60.75,61.17,60.67,60.69,75400.0,41.7525,42.0412,41.6975,41.7113,75400.0
2008-04-21 12:50:00,60.68,60.73,60.65,60.7,11600.0,41.7044,41.7388,41.6838,41.7181,11600.0
2008-04-21 13:00:00,60.71,60.83,60.7,60.75,17600.0,41.725,41.8075,41.7181,41.7525,17600.0
2008-04-21 13:10:00,60.76,60.77,60.7,60.71,16900.0,41.7594,41.7662,41.7181,41.725,16900.0
2008-04-21 13:20:00,60.72,60.73,60.7,60.7,16700.0,41.7319,41.7388,41.7181,41.7181,16700.0
2008-04-21 13:30:00,60.71,60.74,60.6,60.74,19200.0,41.725,41.7456,41.6494,41.7456,19200.0
2008-04-21 13:40:00,60.74,60.74,60.59,60.65,18900.0,41.7456,41.7456,41.6425,41.6838,18900.0
2008-04-21 13:50:00,60.67,60.69,60.58,60.68,10300.0,41.6975,41.7113,41.6357,41.7044,10300.0
2008-04-21 14:00:00,60.67,60.74,60.65,60.71,7600.0,41.6975,41.7456,41.6838,41.725,7600.0
2008-04-21 14:10:00,60.72,60.82,60.7,60.8,33400.0,41.7319,41.8006,41.7181,41.7869,33400.0
2008-04-21 14:20:00,60.82,60.83,60.74,60.74,32100.0,41.8006,41.8075,41.7456,41.7456,32100.0
2008-04-21 14:30:00,60.75,61.0,60.75,60.98,37400.0,41.7525,41.9243,41.7525,41.9106,37400.0
2008-04-21 14:40:00,60.95,61.12,60.95,61.02,75600.0,41.89,42.0068,41.89,41.9381,75600.0
2008-04-21 14:50:00,61.02,61.04,60.92,61.0,35200.0,41.9381,41.9518,41.8693,41.9243,35200.0
2008-04-21 15:00:00,61.0,61.06,60.97,61.02,41600.0,41.9243,41.9656,41.9037,41.9381,41600.0
2008-04-21 15:10:00,61.02,61.03,60.96,60.99,43400.0,41.9381,41.9449,41.8968,41.9174,43400.0
2008-04-21 15:20:00,60.99,61.03,60.87,60.89,52000.0,41.9174,41.9449,41.835,41.8487,52000.0
2008-04-21 15:30:00,60.86,60.94,60.8,60.93,51000.0,41.8281,41.8831,41.7869,41.8762,51000.0
2008-04-21 15:40:00,60.94,61.02,60.9,60.95,81700.0,41.8831,41.9381,41.8556,41.89,81700.0
2008-04-21 15:50:00,60.94,60.96,60.6,60.77,188200.0,41.8831,41.8968,41.6494,41.7662,188200.0
2008-04-22 09:30:00,60.37,60.66,60.17,60.66,44700.0,41.4913,41.6906,41.3539,41.6906,44700.0
2008-04-22 09:40:00,60.7,60.83,60.69,60.7,20400.0,41.7181,41.8075,41.7113,41.7181,20400.0
2008-04-22 09:50:00,60.68,60.72,60.45,60.72,27400.0,41.7044,41.7319,41.5463,41.7319,27400.0
2008-04-22 10:00:00,60.72,61.05,60.67,60.93,38600.0,41.7319,41.9587,41.6975,41.8762,38600.0
2008-04-22 10:10:00,60.91,61.0,60.81,60.95,22100.0,41.8625,41.9243,41.7937,41.89,22100.0
2008-04-22 10:20:00,60.95,61.0,60.76,60.83,25200.0,41.89,41.9243,41.7594,41.8075,25200.0
2008-04-22 10:30:00,60.82,61.0,60.8,61.0,33300.0,41.8006,41.9243,41.7869,41.9243,33300.0
2008-04-22 10:40:00,61.0,61.13,60.98,61.0,23600.0,41.9243,42.0137,41.9106,41.9243,23600.0
2008-04-22 10:50:00,60.99,61.15,60.96,61.14,23700.0,41.9174,42.0274,41.8968,42.0205,23700.0
2008-04-22 11:00:00,61.12,61.22,61.09,61.15,71500.0,42.0068,42.0755,41.9862,42.0274,71500.0
2008-04-22 11:10:00,61.15,61.37,61.15,61.32,17900.0,42.0274,42.1786,42.0274,42.1442,17900.0
2008-04-22 11:20:00,61.3,61.32,61.19,61.25,25300.0,42.1305,42.1442,42.0549,42.0961,25300.0
2008-04-22 11:30:00,61.2,61.24,61.04,61.1,16500.0,42.0618,42.0893,41.9518,41.993,16500.0
2008-04-22 11:40:00,61.1,61.18,60.89,60.9,22400.0,41.993,42.048,41.8487,41.8556,22400.0
2008-04-22 11:50:00,60.9,60.9,60.67,60.7,18700.0,41.8556,41.8556,41.6975,41.7181,18700.0
2008-04-22 12:00:00,60.71,60.9,60.68,60.87,42200.0,41.725,41.8556,41.7044,41.835,42200.0
2008-04-22 12:10:00,60.85,61.0,60.83,60.94,13800.0,41.8212,41.9243,41.8075,41.8831,13800.0
2008-04-22 12:20:00,60.93,60.96,60.75,60.75,18900.0,41.8762,41.8968,41.7525,41.7525,18900.0
2008-04-22 12:30:00,60.75,60.78,60.59,60.76,23300.0,41.7525,41.7731,41.6425,41.7594,23300.0
2008-04-22 12:40:00,60.79,60.82,60.65,60.79,31500.0,41.78,41.8006,41.6838,41.78,31500.0
2008-04-22 12:50:00,60.83,60.84,60.56,60.63,35600.0,41.8075,41.8144,41.6219,41.67,35600.0
2008-04-22 13:00:00,60.63,60.83,60.62,60.82,28600.0,41.67,41.8075,41.6632,41.8006,28600.0
2008-04-22 13:10:00,60.81,60.89,60.77,60.88,18500.0,41.7937,41.8487,41.7662,41.8418,18500.0
2008-04-22 13:20:00,60.88,60.95,60.86,60.9,17900.0,41.8418,41.89,41.8281,41.8556,17900.0
2008-04-22 13:30:00,60.91,61.0,60.91,60.98,19300.0,41.8625,41.9243,41.8625,41.9106,19300.0
2008-04-22 13:40:00,60.98,61.04,60.91,61.02,32800.0,41.9106,41.9518,41.8625,41.9381,32800.0
2008-04-22 13:50:00,61.02,61.1,61.01,61.04,13000.0,41.9381,41.993,41.9312,41.9518,13000.0
2008-04-22 14:00:00,61.03,61.14,60.94,61.12,27000.0,41.9449,42.0205,41.8831,42.0068,27000.0
2008-04-22 14:10:00,61.11,61.19,61.04,61.07,29300.0,41.9999,42.0549,41.9518,41.9724,29300.0
2008-04-22 14:20:00,61.07,61.23,61.06,61.22,25700.0,41.9724,42.0824,41.9656,42.0755,25700.0
2008-04-22 14:30:00,61.22,61.25,61.01,61.04,29000.0,42.0755,42.0961,41.9312,41.9518,29000.0
2008-04-22 14:40:00,61.05,61.08,61.01,61.07,26100.0,41.9587,41.9793,41.9312,41.9724,26100.0
2008-04-22 14:50:00,61.06,61.13,60.99,61.08,37900.0,41.9656,42.0137,41.9174,41.9793,37900.0
2008-04-22 15:00:00,61.07,61.31,61.0,61.26,47600.0,41.9724,42.1374,41.9243,42.103,47600.0
2008-04-22 15:10:00,61.25,61.28,61.08,61.11,27800.0,42.0961,42.1168,41.9793,41.9999,27800.0
2008-04-22 15:20:00,61.1,61.11,60.95,61.04,49200.0,41.993,41.9999,41.89,41.9518,49200.0
2008-04-22 15:30:00,61.01,61.05,60.92,61.0,66500.0,41.9312,41.9587,41.8693,41.9243,66500.0
2008-04-22 15:40:00,61.0,61.12,61.0,61.11,56200.0,41.9243,42.0068,41.9243,41.9999,56200.0
2008-04-22 15:50:00,61.11,61.11,61.03,61.04,70100.0,41.9999,41.9999,41.9449,41.9518,70100.0
2008-04-23 09:30:00,58.11,58.87,55.51,55.58,189000.0,39.9381,40.4604,38.1511,38.1992,189000.0
2008-04-23 09:40:00,55.58,56.12,54.26,55.82,290400.0,38.1992,38.5704,37.292,38.3642,290400.0
2008-04-23 09:50:00,55.79,56.95,55.75,56.69,366400.0,38.3436,39.1408,38.3161,38.9621,366400.0
2008-04-23 10:00:00,56.7,56.77,55.73,56.0,175500.0,38.969,39.0171,38.3023,38.4879,175500.0
2008-04-23 10:10:00,56.0,56.21,55.58,55.83,145300.0,38.4879,38.6322,38.1992,38.3711,145300.0
2008-04-23 10:20:00,55.83,55.88,55.34,55.52,97600.0,38.3711,38.4054,38.0343,38.158,97600.0
2008-04-23 10:30:00,55.52,56.09,55.52,56.01,106200.0,38.158,38.5498,38.158,38.4948,106200.0
2008-04-23 10:40:00,56.01,56.02,55.67,55.72,90400.0,38.4948,38.5016,38.2611,38.2955,90400.0
2008-04-23 10:50:00,55.72,56.14,55.59,55.61,109200.0,38.2955,38.5841,38.2061,38.2199,109200.0
2008-04-23 11:00:00,55.6,55.73,55.45,55.59,87200.0,38.213,38.3023,38.1099,38.2061,87200.0
2008-04-23 11:10:00,55.56,55.61,55.09,55.14,63700.0,38.1855,38.2199,37.8625,37.8968,63700.0
2008-04-23 11:20:00,55.17,55.56,55.0,55.32,134400.0,37.9175,38.1855,37.8006,38.0205,134400.0
2008-04-23 11:30:00,55.28,55.47,55.24,55.42,69600.0,37.9931,38.1236,37.9656,38.0893,69600.0
2008-04-23 11:40:00,55.43,55.54,55.43,55.49,146100.0,38.0961,38.1717,38.0961,38.1374,146100.0
2008-04-23 11:50:00,55.5,55.8,55.45,55.73,72800.0,38.1443,38.3504,38.1099,38.3023,72800.0
2008-04-23 12:00:00,55.68,55.83,55.68,55.75,117900.0,38.268,38.3711,38.268,38.3161,117900.0
2008-04-23 12:10:00,55.74,55.78,55.65,55.71,46200.0,38.3092,38.3367,38.2473,38.2886,46200.0
2008-04-23 12:20:00,55.71,56.01,55.61,55.78,116100.0,38.2886,38.4948,38.2199,38.3367,116100.0
2008-04-23 12:30:00,55.78,55.86,55.6,55.63,53700.0,38.3367,38.3917,38.213,38.2336,53700.0
2008-04-23 12:40:00,55.62,55.82,55.6,55.64,32700.0,38.2267,38.3642,38.213,38.2405,32700.0
2008-04-23 12:50:00,55.65,55.73,55.48,55.55,33800.0,38.2473,38.3023,38.1305,38.1786,33800.0
2008-04-23 13:00:00,55.57,55.86,55.56,55.82,58000.0,38.1924,38.3917,38.1855,38.3642,58000.0
2008-04-23 13:10:00,55.79,55.84,55.75,55.8,32700.0,38.3436,38.3779,38.3161,38.3504,32700.0
2008-04-23 13:20:00,55.8,56.11,55.8,55.99,70100.0,38.3504,38.5635,38.3504,38.481,70100.0
2008-04-23 13:30:00,55.98,56.15,55.83,56.0,79300.0,38.4742,38.591,38.3711,38.4879,79300.0
2008-04-23 13:40:00,56.01,56.09,56.0,56.02,50200.0,38.4948,38.5498,38.4879,38.5016,50200.0
2008-04-23 13:50:00,56.04,56.41,56.03,56.29,72900.0,38.5154,38.7697,38.5085,38.6872,72900.0
2008-04-23 14:00:00,56.28,56.28,55.97,56.03,55400.0,38.6803,38.6803,38.4673,38.5085,55400.0
2008-04-23 14:10:00,56.03,56.25,56.02,56.23,55100.0,38.5085,38.6597,38.5016,38.646,55100.0
2008-04-23 14:20:00,56.22,56.27,56.18,56.18,56500.0,38.6391,38.6735,38.6116,38.6116,56500.0
2008-04-23 14:30:00,56.2,56.44,56.17,56.18,55300.0,38.6254,38.7903,38.6047,38.6116,55300.0
2008-04-23 14:40:00,56.18,56.27,56.0,56.01,61700.0,38.6116,38.6735,38.4879,38.4948,61700.0
2008-04-23 14:50:00,56.01,56.04,55.84,56.02,111000.0,38.4948,38.5154,38.3779,38.5016,111000.0
2008-04-23 15:00:00,56.03,56.05,55.99,56.0,128900.0,38.5085,38.5223,38.481,38.4879,128900.0
2008-04-23 15:10:00,56.0,56.01,55.81,55.82,58800.0,38.4879,38.4948,38.3573,38.3642,58800.0
2008-04-23 15:20:00,55.83,55.86,55.68,55.68,189300.0,38.3711,38.3917,38.268,38.268,189300.0
2008-04-23 15:30:00,55.67,55.67,55.47,55.53,111200.0,38.2611,38.2611,38.1236,38.1649,111200.0
2008-04-23 15:40:00,55.53,55.53,55.05,55.18,124500.0,38.1649,38.1649,37.835,37.9243,124500.0
2008-04-23 15:50:00,55.18,55.5,55.18,55.47,172800.0,37.9243,38.1443,37.9243,38.1236,172800.0
2008-04-24 09:30:00,55.61,55.81,55.22,55.76,42500.0,38.2199,38.3573,37.9518,38.323,42500.0
2008-04-24 09:40:00,55.7,55.97,55.68,55.68,70300.0,38.2817,38.4673,38.268,38.268,70300.0
2008-04-24 09:50:00,55.68,55.69,55.49,55.53,28500.0,38.268,38.2748,38.1374,38.1649,28500.0
2008-04-24 10:00:00,55.53,55.56,55.31,55.49,84900.0,38.1649,38.1855,38.0137,38.1374,84900.0
2008-04-24 10:10:00,55.5,55.54,55.4,55.46,47300.0,38.1443,38.1717,38.0755,38.1168,47300.0
2008-04-24 10:20:00,55.43,55.5,55.3,55.32,56100.0,38.0961,38.1443,38.0068,38.0205,56100.0
2008-04-24 10:30:00,55.32,55.37,55.1,55.12,59700.0,38.0205,38.0549,37.8693,37.8831,59700.0
2008-04-24 10:40:00,55.11,55.33,55.11,55.24,40700.0,37.8762,38.0274,37.8762,37.9656,40700.0
2008-04-24 10:50:00,55.23,55.31,55.14,55.3,85000.0,37.9587,38.0137,37.8968,38.0068,85000.0
2008-04-24 11:00:00,55.3,55.57,55.3,55.51,42900.0,38.0068,38.1924,38.0068,38.1511,42900.0
2008-04-24 11:10:00,55.51,55.58,55.42,55.44,57900.0,38.1511,38.1992,38.0893,38.103,57900.0
2008-04-24 11:20:00,55.44,55.65,55.4,55.65,39100.0,38.103,38.2473,38.0755,38.2473,39100.0
2008-04-24 11:30:00,55.65,56.09,55.65,55.98,60900.0,38.2473,38.5498,38.2473,38.4742,60900.0
2008-04-24 11:40:00,55.95,56.09,55.95,56.08,31500.0,38.4535,38.5498,38.4535,38.5429,31500.0
2008-04-24 11:50:00,56.08,56.2,55.82,55.83,27000.0,38.5429,38.6254,38.3642,38.3711,27000.0
2008-04-24 12:00:00,55.82,56.03,55.81,55.94,42900.0,38.3642,38.5085,38.3573,38.4467,42900.0
2008-04-24 12:10:00,55.9,56.06,55.9,56.02,53100.0,38.4192,38.5291,38.4192,38.5016,53100.0
2008-04-24 12:20:00,56.01,56.08,55.99,56.02,20700.0,38.4948,38.5429,38.481,38.5016,20700.0
2008-04-24 12:30:00,55.99,56.06,55.98,56.05,32500.0,38.481,38.5291,38.4742,38.5223,32500.0
2008-04-24 12:40:00,56.04,56.3,56.04,56.06,34800.0,38.5154,38.6941,38.5154,38.5291,34800.0
2008-04-24 12:50:00,56.08,56.08,55.8,55.87,33800.0,38.5429,38.5429,38.3504,38.3986,33800.0
2008-04-24 13:00:00,55.88,56.0,55.88,55.9,37300.0,38.4054,38.4879,38.4054,38.4192,37300.0
2008-04-24 13:10:00,55.9,55.92,55.76,55.82,29000.0,38.4192,38.4329,38.323,38.3642,29000.0
2008-04-24 13:20:00,55.81,55.88,55.77,55.83,22300.0,38.3573,38.4054,38.3298,38.3711,22300.0
2008-04-24 13:30:00,55.83,55.9,55.69,55.78,29500.0,38.3711,38.4192,38.2748,38.3367,29500.0
2008-04-24 13:40:00,55.78,56.02,55.78,56.0,38500.0,38.3367,38.5016,38.3367,38.4879,38500.0
2008-04-24 13:50:00,55.99,56.03,55.91,55.99,33800.0,38.481,38.5085,38.426,38.481,33800.0
2008-04-24 14:00:00,55.98,56.07,55.93,56.02,56900.0,38.4742,38.536,38.4398,38.5016,56900.0
2008-04-24 14:10:00,56.01,56.09,55.96,56.0,55200.0,38.4948,38.5498,38.4604,38.4879,55200.0
2008-04-24 14:20:00,56.0,56.12,55.96,56.09,38800.0,38.4879,38.5704,38.4604,38.5498,38800.0
2008-04-24 14:30:00,56.09,56.21,56.03,56.13,47000.0,38.5498,38.6322,38.5085,38.5772,47000.0
2008-04-24 14:40:00,56.12,56.38,56.08,56.25,47600.0,38.5704,38.7491,38.5429,38.6597,47600.0
2008-04-24 14:50:00,56.21,56.47,56.14,56.43,94500.0,38.6322,38.8109,38.5841,38.7834,94500.0
2008-04-24 15:00:00,56.43,56.79,56.4,56.76,101500.0,38.7834,39.0309,38.7628,39.0102,101500.0
2008-04-24 15:10:00,56.73,56.76,56.44,56.46,84100.0,38.9896,39.0102,38.7903,38.804,84100.0
2008-04-24 15:20:00,56.45,56.5,56.31,56.42,53300.0,38.7972,38.8315,38.701,38.7766,53300.0
2008-04-24 15:30:00,56.42,56.45,56.31,56.31,53300.0,38.7766,38.7972,38.701,38.701,53300.0
2008-04-24 15:40:00,56.31,56.35,56.09,56.12,118500.0,38.701,38.7284,38.5498,38.5704,118500.0
2008-04-24 15:50:00,56.1,56.31,56.08,56.2,97000.0,38.5566,38.701,38.5429,38.6254,97000.0
2008-04-25 09:30:00,56.21,56.82,56.01,56.06,21800.0,38.6322,39.0515,38.4948,38.5291,21800.0
2008-04-25 09:40:00,56.04,56.12,55.66,55.7,23000.0,38.5154,38.5704,38.2542,38.2817,23000.0
2008-04-25 09:50:00,55.66,55.67,55.34,55.41,35400.0,38.2542,38.2611,38.0343,38.0824,35400.0
2008-04-25 10:00:00,55.36,55.46,55.25,55.46,52400.0,38.048,38.1168,37.9724,38.1168,52400.0
2008-04-25 10:10:00,55.45,55.56,55.35,55.56,36400.0,38.1099,38.1855,38.0412,38.1855,36400.0
2008-04-25 10:20:00,55.57,55.58,55.42,55.48,47500.0,38.1924,38.1992,38.0893,38.1305,47500.0
2008-04-25 10:30:00,55.48,55.49,55.29,55.3,52100.0,38.1305,38.1374,37.9999,38.0068,52100.0
2008-04-25 10:40:00,55.3,55.4,55.28,55.36,33800.0,38.0068,38.0755,37.9931,38.048,33800.0
2008-04-25 10:50:00,55.35,55.43,55.27,55.36,28200.0,38.0412,38.0961,37.9862,38.048,28200.0
2008-04-25 11:00:00,55.36,55.47,55.24,55.31,31900.0,38.048,38.1236,37.9656,38.0137,31900.0
2008-04-25 11:10:00,55.28,55.35,54.91,54.97,42300.0,37.9931,38.0412,37.7388,37.78,42300.0
2008-04-25 11:20:00,54.96,54.99,54.88,54.9,25800.0,37.7731,37.7937,37.7181,37.7319,25800.0
2008-04-25 11:30:00,54.93,55.03,54.86,54.89,28200.0,37.7525,37.8212,37.7044,37.725,28200.0
2008-04-25 11:40:00,54.88,55.12,54.86,55.06,38700.0,37.7181,37.8831,37.7044,37.8419,38700.0
2008-04-25 11:50:00,55.06,55.39,55.05,55.31,83800.0,37.8419,38.0687,37.835,38.0137,83800.0
2008-04-25 12:00:00,55.34,55.63,55.28,55.6,71700.0,38.0343,38.2336,37.9931,38.213,71700.0
2008-04-25 12:10:00,55.6,55.6,55.39,55.5,41500.0,38.213,38.213,38.0687,38.1443,41500.0
2008-04-25 12:20:00,55.52,55.65,55.42,55.61,42600.0,38.158,38.2473,38.0893,38.2199,42600.0
2008-04-25 12:30:00,55.62,55.62,55.44,55.47,18300.0,38.2267,38.2267,38.103,38.1236,18300.0
2008-04-25 12:40:00,55.46,55.53,55.41,55.45,15200.0,38.1168,38.1649,38.0824,38.1099,15200.0
2008-04-25 12:50:00,55.43,55.45,55.34,55.35,17700.0,38.0961,38.1099,38.0343,38.0412,17700.0
2008-04-25 13:00:00,55.35,55.48,55.34,55.47,16000.0,38.0412,38.1305,38.0343,38.1236,16000.0
2008-04-25 13:10:00,55.45,55.46,55.21,55.24,21300.0,38.1099,38.1168,37.9449,37.9656,21300.0
2008-04-25 13:20:00,55.24,55.28,55.2,55.2,13700.0,37.9656,37.9931,37.9381,37.9381,13700.0
2008-04-25 13:30:00,55.23,55.3,55.14,55.29,24500.0,37.9587,38.0068,37.8968,37.9999,24500.0
2008-04-25 13:40:00,55.3,55.3,55.16,55.3,23200.0,38.0068,38.0068,37.9106,38.0068,23200.0
2008-04-25 13:50:00,55.3,55.49,55.3,55.47,31100.0,38.0068,38.1374,38.0068,38.1236,31100.0
2008-04-25 14:00:00,55.48,55.61,55.44,55.57,29800.0,38.1305,38.2199,38.103,38.1924,29800.0
2008-04-25 14:10:00,55.57,55.62,55.48,55.59,41000.0,38.1924,38.2267,38.1305,38.2061,41000.0
2008-04-25 14:20:00,55.58,55.64,55.51,55.6,19800.0,38.1992,38.2405,38.1511,38.213,19800.0
2008-04-25 14:30:00,55.6,55.68,55.52,55.61,25100.0,38.213,38.268,38.158,38.2199,25100.0
2008-04-25 14:40:00,55.64,55.67,55.52,55.58,23900.0,38.2405,38.2611,38.158,38.1992,23900.0
2008-04-25 14:50:00,55.59,55.75,55.56,55.7,33600.0,38.2061,38.3161,38.1855,38.2817,33600.0
2008-04-25 15:00:00,55.72,55.94,55.67,55.91,52900.0,38.2955,38.4467,38.2611,38.426,52900.0
2008-04-25 15:10:00,55.93,55.96,55.84,55.9,71300.0,38.4398,38.4604,38.3779,38.4192,71300.0
2008-04-25 15:20:00,55.9,56.03,55.82,55.88,62200.0,38.4192,38.5085,38.3642,38.4054,62200.0
2008-04-25 15:30:00,55.88,56.18,55.88,55.99,106000.0,38.4054,38.6116,38.4054,38.481,106000.0
2008-04-25 15:40:00,56.0,56.0,55.78,55.78,71100.0,38.4879,38.4879,38.3367,38.3367,71100.0
2008-04-25 15:50:00,55.78,55.99,55.77,55.93,112800.0,38.3367,38.481,38.3298,38.4398,112800.0
2008-04-28 09:30:00,55.93,55.93,55.17,55.17,45500.0,38.4398,38.4398,37.9175,37.9175,45500.0
2008-04-28 09:40:00,55.18,55.25,54.96,55.18,36300.0,37.9243,37.9724,37.7731,37.9243,36300.0
2008-04-28 09:50:00,55.2,55.44,55.15,55.35,33700.0,37.9381,38.103,37.9037,38.0412,33700.0
2008-04-28 10:00:00,55.35,55.35,54.77,54.95,39000.0,38.0412,38.0412,37.6425,37.7663,39000.0
2008-04-28 10:10:00,54.95,55.08,54.95,55.05,30600.0,37.7663,37.8556,37.7663,37.835,30600.0
2008-04-28 10:20:00,55.05,55.07,54.73,54.74,50100.0,37.835,37.8487,37.615,37.6219,50100.0
2008-04-28 10:30:00,54.73,54.98,54.7,54.86,46600.0,37.615,37.7869,37.5944,37.7044,46600.0
2008-04-28 10:40:00,54.84,54.84,54.75,54.79,35200.0,37.6906,37.6906,37.6288,37.6563,35200.0
2008-04-28 10:50:00,54.78,54.98,54.78,54.98,41900.0,37.6494,37.7869,37.6494,37.7869,41900.0
2008-04-28 11:00:00,54.99,55.14,54.92,54.93,47200.0,37.7937,37.8968,37.7456,37.7525,47200.0
2008-04-28 11:10:00,54.95,55.07,54.9,54.95,28700.0,37.7663,37.8487,37.7319,37.7663,28700.0
2008-04-28 11:20:00,54.94,55.0,54.89,54.9,31800.0,37.7594,37.8006,37.725,37.7319,31800.0
2008-04-28 11:30:00,54.91,55.17,54.9,55.16,25700.0,37.7388,37.9175,37.7319,37.9106,25700.0
2008-04-28 11:40:00,55.16,55.23,55.14,55.23,22900.0,37.9106,37.9587,37.8968,37.9587,22900.0
2008-04-28 11:50:00,55.21,55.25,54.81,54.81,34700.0,37.9449,37.9724,37.67,37.67,34700.0
2008-04-28 12:00:00,54.83,55.17,54.79,55.14,37000.0,37.6838,37.9175,37.6563,37.8968,37000.0
2008-04-28 12:10:00,55.13,55.13,54.84,54.86,44200.0,37.89,37.89,37.6906,37.7044,44200.0
2008-04-28 12:20:00,54.85,54.9,54.82,54.87,47800.0,37.6975,37.7319,37.6769,37.7113,47800.0
2008-04-28 12:30:00,54.89,54.97,54.85,54.92,34900.0,37.725,37.78,37.6975,37.7456,34900.0
2008-04-28 12:40:00,54.92,54.93,54.82,54.85,22700.0,37.7456,37.7525,37.6769,37.6975,22700.0
2008-04-28 12:50:00,54.85,54.93,54.81,54.84,16100.0,37.6975,37.7525,37.67,37.6906,16100.0
2008-04-28 13:00:00,54.85,55.07,54.85,55.04,31800.0,37.6975,37.8487,37.6975,37.8281,31800.0
2008-04-28 13:10:00,55.05,55.12,55.03,55.12,40100.0,37.835,37.8831,37.8212,37.8831,40100.0
2008-04-28 13:20:00,55.11,55.19,55.0,55.19,50200.0,37.8762,37.9312,37.8006,37.9312,50200.0
2008-04-28 13:30:00,55.19,55.26,55.16,55.16,39700.0,37.9312,37.9793,37.9106,37.9106,39700.0
2008-04-28 13:40:00,55.14,55.29,55.14,55.26,26400.0,37.8968,37.9999,37.8968,37.9793,26400.0
2008-04-28 13:50:00,55.26,55.45,55.25,55.41,47500.0,37.9793,38.1099,37.9724,38.0824,47500.0
2008-04-28 14:00:00,55.41,55.47,55.38,55.47,27300.0,38.0824,38.1236,38.0618,38.1236,27300.0
2008-04-28 14:10:00,55.47,55.49,55.29,55.31,27900.0,38.1236,38.1374,37.9999,38.0137,27900.0
2008-04-28 14:20:00,55.31,55.38,55.22,55.25,22100.0,38.0137,38.0618,37.9518,37.9724,22100.0
2008-04-28 14:30:00,55.23,55.28,55.19,55.26,28700.0,37.9587,37.9931,37.9312,37.9793,28700.0
2008-04-28 14:40:00,55.25,55.28,55.1,55.1,40600.0,37.9724,37.9931,37.8693,37.8693,40600.0
2008-04-28 14:50:00,55.11,55.22,55.08,55.13,40900.0,37.8762,37.9518,37.8556,37.89,40900.0
2008-04-28 15:00:00,55.13,55.25,55.09,55.21,75200.0,37.89,37.9724,37.8625,37.9449,75200.0
2008-04-28 15:10:00,55.21,55.27,55.21,55.26,37600.0,37.9449,37.9862,37.9449,37.9793,37600.0
2008-04-28 15:20:00,55.27,55.33,55.16,55.16,72800.0,37.9862,38.0274,37.9106,37.9106,72800.0
2008-04-28 15:30:00,55.18,55.19,55.09,55.17,60600.0,37.9243,37.9312,37.8625,37.9175,60600.0
2008-04-28 15:40:00,55.16,55.24,55.15,55.23,115000.0,37.9106,37.9656,37.9037,37.9587,115000.0
2008-04-28 15:50:00,55.23,55.25,55.17,55.22,213500.0,37.9587,37.9724,37.9175,37.9518,213500.0
2008-04-29 09:30:00,55.34,55.34,54.9,55.09,15000.0,38.0343,38.0343,37.7319,37.8625,15000.0
2008-04-29 09:40:00,55.1,55.23,55.04,55.13,23600.0,37.8693,37.9587,37.8281,37.89,23600.0
2008-04-29 09:50:00,55.1,55.16,55.01,55.06,27200.0,37.8693,37.9106,37.8075,37.8419,27200.0
2008-04-29 10:00:00,55.08,55.52,55.06,55.38,83300.0,37.8556,38.158,37.8419,38.0618,83300.0
2008-04-29 10:10:00,55.36,55.53,55.22,55.32,82100.0,38.048,38.1649,37.9518,38.0205,82100.0
2008-04-29 10:20:00,55.3,55.4,55.12,55.39,49300.0,38.0068,38.0755,37.8831,38.0687,49300.0
2008-04-29 10:30:00,55.36,55.49,55.27,55.4,56100.0,38.048,38.1374,37.9862,38.0755,56100.0
2008-04-29 10:40:00,55.41,55.41,55.12,55.12,18000.0,38.0824,38.0824,37.8831,37.8831,18000.0
2008-04-29 10:50:00,55.12,55.15,55.09,55.09,17600.0,37.8831,37.9037,37.8625,37.8625,17600.0
2008-04-29 11:00:00,55.1,55.13,55.04,55.07,15500.0,37.8693,37.89,37.8281,37.8487,15500.0
2008-04-29 11:10:00,55.06,55.07,54.96,55.01,16500.0,37.8419,37.8487,37.7731,37.8075,16500.0
2008-04-29 11:20:00,55.0,55.09,54.94,55.09,19600.0,37.8006,37.8625,37.7594,37.8625,19600.0
2008-04-29 11:30:00,55.09,55.09,54.88,54.95,13000.0,37.8625,37.8625,37.7181,37.7663,13000.0
2008-04-29 11:40:00,54.93,54.95,54.81,54.81,11500.0,37.7525,37.7663,37.67,37.67,11500.0
2008-04-29 11:50:00,54.82,54.88,54.8,54.84,15100.0,37.6769,37.7181,37.6632,37.6906,15100.0
2008-04-29 12:00:00,54.84,54.9,54.83,54.9,13600.0,37.6906,37.7319,37.6838,37.7319,13600.0
2008-04-29 12:10:00,54.9,55.02,54.87,55.0,25000.0,37.7319,37.8144,37.7113,37.8006,25000.0
2008-04-29 12:20:00,55.01,55.1,54.93,55.09,14300.0,37.8075,37.8693,37.7525,37.8625,14300.0
2008-04-29 12:30:00,55.07,55.11,55.03,55.08,9300.0,37.8487,37.8762,37.8212,37.8556,9300.0
2008-04-29 12:40:00,55.09,55.11,54.91,54.94,12900.0,37.8625,37.8762,37.7388,37.7594,12900.0
2008-04-29 12:50:00,54.93,54.96,54.84,54.86,14000.0,37.7525,37.7731,37.6906,37.7044,14000.0
2008-04-29 13:00:00,54.83,54.84,54.74,54.84,19800.0,37.6838,37.6906,37.6219,37.6906,19800.0
2008-04-29 13:10:00,54.84,54.96,54.82,54.96,12100.0,37.6906,37.7731,37.6769,37.7731,12100.0
2008-04-29 13:20:00,54.94,54.97,54.78,54.86,13600.0,37.7594,37.78,37.6494,37.7044,13600.0
2008-04-29 13:30:00,54.86,55.03,54.86,55.02,10200.0,37.7044,37.8212,37.7044,37.8144,10200.0
2008-04-29 13:40:00,55.02,55.02,54.82,54.82,8700.0,37.8144,37.8144,37.6769,37.6769,8700.0
2008-04-29 13:50:00,54.83,54.88,54.77,54.78,7600.0,37.6838,37.7181,37.6425,37.6494,7600.0
2008-04-29 14:00:00,54.79,54.83,54.78,54.78,13500.0,37.6563,37.6838,37.6494,37.6494,13500.0
2008-04-29 14:10:00,54.8,54.86,54.72,54.78,22200.0,37.6632,37.7044,37.6082,37.6494,22200.0
2008-04-29 14:20:00,54.78,54.85,54.76,54.78,17100.0,37.6494,37.6975,37.6357,37.6494,17100.0
2008-04-29 14:30:00,54.78,54.83,54.73,54.74,29300.0,37.6494,37.6838,37.615,37.6219,29300.0
2008-04-29 14:40:00,54.75,55.03,54.74,55.0,23900.0,37.6288,37.8212,37.6219,37.8006,23900.0
2008-04-29 14:50:00,55.01,55.1,55.0,55.05,20600.0,37.8075,37.8693,37.8006,37.835,20600.0
2008-04-29 15:00:00,55.05,55.13,55.01,55.1,24100.0,37.835,37.89,37.8075,37.8693,24100.0
2008-04-29 15:10:00,55.09,55.14,55.03,55.06,31800.0,37.8625,37.8968,37.8212,37.8419,31800.0
2008-04-29 15:20:00,55.06,55.1,54.83,54.87,41200.0,37.8419,37.8693,37.6838,37.7113,41200.0
2008-04-29 15:30:00,54.86,54.95,54.83,54.94,29600.0,37.7044,37.7663,37.6838,37.7594,29600.0
2008-04-29 15:40:00,54.92,55.01,54.81,54.87,47100.0,37.7456,37.8075,37.67,37.7113,47100.0
2008-04-29 15:50:00,54.84,54.87,54.77,54.87,52800.0,37.6906,37.7113,37.6425,37.7113,52800.0
2008-04-30 09:30:00,55.31,55.41,55.1,55.1,32100.0,38.0137,38.0824,37.8693,37.8693,32100.0
2008-04-30 09:40:00,55.1,55.18,54.9,55.16,36900.0,37.8693,37.9243,37.7319,37.9106,36900.0
2008-04-30 09:50:00,55.2,55.62,55.2,55.5,39900.0,37.9381,38.2267,37.9381,38.1443,39900.0
2008-04-30 10:00:00,55.51,55.8,55.35,55.73,60100.0,38.1511,38.3504,38.0412,38.3023,60100.0
2008-04-30 10:10:00,55.73,55.89,55.49,55.56,55200.0,38.3023,38.4123,38.1374,38.1855,55200.0
2008-04-30 10:20:00,55.62,55.8,55.54,55.68,67800.0,38.2267,38.3504,38.1717,38.268,67800.0
2008-04-30 10:30:00,55.65,56.0,55.65,55.9,67100.0,38.2473,38.4879,38.2473,38.4192,67100.0
2008-04-30 10:40:00,55.9,55.94,55.57,55.59,59400.0,38.4192,38.4467,38.1924,38.2061,59400.0
2008-04-30 10:50:00,55.59,55.6,55.36,55.37,46700.0,38.2061,38.213,38.048,38.0549,46700.0
2008-04-30 11:00:00,55.37,55.45,55.34,55.43,44600.0,38.0549,38.1099,38.0343,38.0961,44600.0
2008-04-30 11:10:00,55.41,55.43,55.26,55.35,35800.0,38.0824,38.0961,37.9793,38.0412,35800.0
2008-04-30 11:20:00,55.35,55.39,55.28,55.32,21000.0,38.0412,38.0687,37.9931,38.0205,21000.0
2008-04-30 11:30:00,55.34,55.39,55.04,55.09,31400.0,38.0343,38.0687,37.8281,37.8625,31400.0
2008-04-30 11:40:00,55.09,55.13,54.93,54.93,37800.0,37.8625,37.89,37.7525,37.7525,37800.0
2008-04-30 11:50:00,54.94,54.96,54.84,54.89,37300.0,37.7594,37.7731,37.6906,37.725,37300.0
2008-04-30 12:00:00,54.89,54.92,54.72,54.75,40500.0,37.725,37.7456,37.6082,37.6288,40500.0
2008-04-30 12:10:00,54.75,54.75,54.6,54.66,47700.0,37.6288,37.6288,37.5257,37.5669,47700.0
2008-04-30 12:20:00,54.66,54.67,54.42,54.44,31000.0,37.5669,37.5738,37.402,37.4157,31000.0
2008-04-30 12:30:00,54.43,54.62,54.43,54.57,29200.0,37.4089,37.5394,37.4089,37.5051,29200.0
2008-04-30 12:40:00,54.57,54.6,54.44,54.48,25800.0,37.5051,37.5257,37.4157,37.4432,25800.0
2008-04-30 12:50:00,54.49,54.51,54.3,54.38,43500.0,37.4501,37.4638,37.3195,37.3745,43500.0
2008-04-30 13:00:00,54.39,54.57,54.38,54.55,19800.0,37.3814,37.5051,37.3745,37.4913,19800.0
2008-04-30 13:10:00,54.59,54.91,54.59,54.89,58800.0,37.5188,37.7388,37.5188,37.725,58800.0
2008-04-30 13:20:00,54.89,54.96,54.73,54.91,79900.0,37.725,37.7731,37.615,37.7388,79900.0
2008-04-30 13:30:00,54.92,54.98,54.78,54.94,45000.0,37.7456,37.7869,37.6494,37.7594,45000.0
2008-04-30 13:40:00,54.94,54.99,54.79,54.9,61100.0,37.7594,37.7937,37.6563,37.7319,61100.0
2008-04-30 13:50:00,54.9,54.99,54.68,54.74,60800.0,37.7319,37.7937,37.5807,37.6219,60800.0
2008-04-30 14:00:00,54.75,55.05,54.74,55.01,26000.0,37.6288,37.835,37.6219,37.8075,26000.0
2008-04-30 14:10:00,55.05,55.24,54.6,55.18,45200.0,37.835,37.9656,37.5257,37.9243,45200.0
2008-04-30 14:20:00,55.16,55.18,54.75,55.12,50800.0,37.9106,37.9243,37.6288,37.8831,50800.0
2008-04-30 14:30:00,55.08,55.18,54.79,54.88,35100.0,37.8556,37.9243,37.6563,37.7181,35100.0
2008-04-30 14:40:00,54.9,55.14,54.85,54.91,35200.0,37.7319,37.8968,37.6975,37.7388,35200.0
2008-04-30 14:50:00,54.91,54.94,54.58,54.59,43800.0,37.7388,37.7594,37.512,37.5188,43800.0
2008-04-30 15:00:00,54.57,54.61,54.41,54.56,59900.0,37.5051,37.5326,37.3951,37.4982,59900.0
2008-04-30 15:10:00,54.57,54.62,54.12,54.39,56700.0,37.5051,37.5394,37.1958,37.3814,56700.0
2008-04-30 15:20:00,54.39,54.47,54.14,54.19,39800.0,37.3814,37.4364,37.2096,37.2439,39800.0
2008-04-30 15:30:00,54.22,54.44,54.17,54.25,44600.0,37.2645,37.4157,37.2302,37.2852,44600.0
2008-04-30 15:40:00,54.26,54.31,54.1,54.24,98300.0,37.292,37.3264,37.1821,37.2783,98300.0
2008-04-30 15:50:00,54.24,54.3,54.13,54.23,115700.0,37.2783,37.3195,37.2027,37.2714,115700.0
2008-05-01 09:30:00,54.1,54.75,54.1,54.29,19200.0,37.1821,37.6288,37.1821,37.3126,19200.0
2008-05-01 09:40:00,54.28,54.51,54.19,54.49,42200.0,37.3058,37.4638,37.2439,37.4501,42200.0
2008-05-01 09:50:00,54.49,54.72,54.44,54.6,21800.0,37.4501,37.6082,37.4157,37.5257,21800.0
2008-05-01 10:00:00,54.59,54.83,54.55,54.65,41500.0,37.5188,37.6838,37.4913,37.5601,41500.0
2008-05-01 10:10:00,54.65,54.78,54.48,54.48,38800.0,37.5601,37.6494,37.4432,37.4432,38800.0
2008-05-01 10:20:00,54.47,54.65,54.38,54.64,25600.0,37.4364,37.5601,37.3745,37.5532,25600.0
2008-05-01 10:30:00,54.64,54.64,54.32,54.32,24200.0,37.5532,37.5532,37.3333,37.3333,24200.0
2008-05-01 10:40:00,54.32,54.41,54.29,54.41,19700.0,37.3333,37.3951,37.3126,37.3951,19700.0
2008-05-01 10:50:00,54.43,54.49,54.29,54.3,37100.0,37.4089,37.4501,37.3126,37.3195,37100.0
2008-05-01 11:00:00,54.32,54.49,54.29,54.47,23800.0,37.3333,37.4501,37.3126,37.4364,23800.0
2008-05-01 11:10:00,54.47,54.49,54.4,54.4,23000.0,37.4364,37.4501,37.3882,37.3882,23000.0
2008-05-01 11:20:00,54.41,54.52,54.4,54.46,25400.0,37.3951,37.4707,37.3882,37.4295,25400.0
2008-05-01 11:30:00,54.45,54.59,54.44,54.49,51000.0,37.4226,37.5188,37.4157,37.4501,51000.0
2008-05-01 11:40:00,54.49,54.69,54.46,54.69,48100.0,37.4501,37.5876,37.4295,37.5876,48100.0
2008-05-01 11:50:00,54.69,54.88,54.66,54.82,60600.0,37.5876,37.7181,37.5669,37.6769,60600.0
2008-05-01 12:00:00,54.82,54.91,54.81,54.91,32900.0,37.6769,37.7388,37.67,37.7388,32900.0
2008-05-01 12:10:00,54.93,55.32,54.92,55.32,48200.0,37.7525,38.0205,37.7456,38.0205,48200.0
2008-05-01 12:20:00,55.3,55.32,55.18,55.25,44000.0,38.0068,38.0205,37.9243,37.9724,44000.0
2008-05-01 12:30:00,55.23,55.48,55.23,55.41,31900.0,37.9587,38.1305,37.9587,38.0824,31900.0
2008-05-01 12:40:00,55.41,55.53,55.35,55.4,36900.0,38.0824,38.1649,38.0412,38.0755,36900.0
2008-05-01 12:50:00,55.42,55.73,55.41,55.66,51200.0,38.0893,38.3023,38.0824,38.2542,51200.0
2008-05-01 13:00:00,55.69,55.69,55.54,55.55,37200.0,38.2748,38.2748,38.1717,38.1786,37200.0
2008-05-01 13:10:00,55.55,55.84,55.52,55.83,37200.0,38.1786,38.3779,38.158,38.3711,37200.0
2008-05-01 13:20:00,55.77,55.86,55.72,55.79,45200.0,38.3298,38.3917,38.2955,38.3436,45200.0
2008-05-01 13:30:00,55.78,55.85,55.74,55.8,35900.0,38.3367,38.3848,38.3092,38.3504,35900.0
2008-05-01 13:40:00,55.8,55.82,55.74,55.74,24600.0,38.3504,38.3642,38.3092,38.3092,24600.0
2008-05-01 13:50:00,55.74,55.8,55.64,55.76,34200.0,38.3092,38.3504,38.2405,38.323,34200.0
2008-05-01 14:00:00,55.74,55.82,55.71,55.79,50000.0,38.3092,38.3642,38.2886,38.3436,50000.0
2008-05-01 14:10:00,55.79,55.92,55.75,55.88,48800.0,38.3436,38.4329,38.3161,38.4054,48800.0
2008-05-01 14:20:00,55.87,55.95,55.72,55.73,37000.0,38.3986,38.4535,38.2955,38.3023,37000.0
2008-05-01 14:30:00,55.76,56.06,55.76,56.02,54800.0,38.323,38.5291,38.323,38.5016,54800.0
2008-05-01 14:40:00,56.02,56.13,55.99,56.05,80500.0,38.5016,38.5772,38.481,38.5223,80500.0
2008-05-01 14:50:00,56.03,56.1,55.75,55.79,61900.0,38.5085,38.5566,38.3161,38.3436,61900.0
2008-05-01 15:00:00,55.77,55.92,55.77,55.83,115100.0,38.3298,38.4329,38.3298,38.3711,115100.0
2008-05-01 15:10:00,55.83,55.88,55.76,55.84,68400.0,38.3711,38.4054,38.323,38.3779,68400.0
2008-05-01 15:20:00,55.85,55.85,55.71,55.73,63700.0,38.3848,38.3848,38.2886,38.3023,63700.0
2008-05-01 15:30:00,55.74,55.81,55.68,55.74,124000.0,38.3092,38.3573,38.268,38.3092,124000.0
2008-05-01 15:40:00,55.75,55.78,55.68,55.7,102400.0,38.3161,38.3367,38.268,38.2817,102400.0
2008-05-01 15:50:00,55.69,55.84,55.68,55.83,118100.0,38.2748,38.3779,38.268,38.3711,118100.0
2008-05-02 09:30:00,56.52,57.08,55.87,56.82,47700.0,38.8453,39.2302,38.3986,39.0515,47700.0
2008-05-02 09:40:00,56.82,56.89,56.73,56.84,65500.0,39.0515,39.0996,38.9896,39.0652,65500.0
2008-05-02 09:50:00,56.83,56.98,56.61,56.92,93500.0,39.0583,39.1614,38.9071,39.1202,93500.0
2008-05-02 10:00:00,56.95,57.23,56.92,57.2,39800.0,39.1408,39.3333,39.1202,39.3126,39800.0
2008-05-02 10:10:00,57.19,57.21,56.95,57.0,43300.0,39.3058,39.3195,39.1408,39.1752,43300.0
2008-05-02 10:20:00,57.01,57.12,56.83,56.9,69900.0,39.1821,39.2577,39.0583,39.1065,69900.0
2008-05-02 10:30:00,56.96,57.26,56.95,57.01,76700.0,39.1477,39.3539,39.1408,39.1821,76700.0
2008-05-02 10:40:00,57.02,57.07,56.9,56.92,35100.0,39.1889,39.2233,39.1065,39.1202,35100.0
2008-05-02 10:50:00,56.92,57.05,56.83,56.95,43100.0,39.1202,39.2095,39.0583,39.1408,43100.0
2008-05-02 11:00:00,56.96,57.17,56.92,57.03,44300.0,39.1477,39.292,39.1202,39.1958,44300.0
2008-05-02 11:10:00,57.03,57.2,56.97,57.15,52200.0,39.1958,39.3126,39.1546,39.2783,52200.0
2008-05-02 11:20:00,57.16,57.54,57.15,57.28,87100.0,39.2851,39.5463,39.2783,39.3676,87100.0
2008-05-02 11:30:00,57.31,57.43,57.15,57.17,37900.0,39.3882,39.4707,39.2783,39.292,37900.0
2008-05-02 11:40:00,57.18,57.39,57.17,57.3,36900.0,39.2989,39.4432,39.292,39.3814,36900.0
2008-05-02 11:50:00,57.29,57.38,57.2,57.21,31000.0,39.3745,39.4364,39.3126,39.3195,31000.0
2008-05-02 12:00:00,57.21,57.21,56.97,57.11,52200.0,39.3195,39.3195,39.1546,39.2508,52200.0
2008-05-02 12:10:00,57.08,57.18,57.01,57.03,49800.0,39.2302,39.2989,39.1821,39.1958,49800.0
2008-05-02 12:20:00,57.03,57.06,56.87,57.06,35000.0,39.1958,39.2164,39.0858,39.2164,35000.0
2008-05-02 12:30:00,57.05,57.05,56.84,56.99,47400.0,39.2095,39.2095,39.0652,39.1683,47400.0
2008-05-02 12:40:00,56.98,57.09,56.94,57.04,40700.0,39.1614,39.237,39.1339,39.2027,40700.0
2008-05-02 12:50:00,57.04,57.08,56.84,56.88,39200.0,39.2027,39.2302,39.0652,39.0927,39200.0
2008-05-02 13:00:00,56.89,56.98,56.58,56.67,36300.0,39.0996,39.1614,38.8865,38.9484,36300.0
2008-05-02 13:10:00,56.67,56.68,56.53,56.59,32800.0,38.9484,38.9553,38.8522,38.8934,32800.0
2008-05-02 13:20:00,56.59,56.66,56.48,56.6,38700.0,38.8934,38.9415,38.8178,38.9003,38700.0
2008-05-02 13:30:00,56.6,56.67,56.51,56.51,29100.0,38.9003,38.9484,38.8384,38.8384,29100.0
2008-05-02 13:40:00,56.49,56.75,56.45,56.63,31200.0,38.8247,39.0034,38.7972,38.9209,31200.0
2008-05-02 13:50:00,56.63,56.73,56.54,56.56,16800.0,38.9209,38.9896,38.859,38.8728,16800.0
2008-05-02 14:00:00,56.55,56.67,56.31,56.43,50200.0,38.8659,38.9484,38.701,38.7834,50200.0
2008-05-02 14:10:00,56.41,56.72,56.41,56.64,36800.0,38.7697,38.9827,38.7697,38.9278,36800.0
2008-05-02 14:20:00,56.62,56.69,56.46,56.46,20900.0,38.914,38.9621,38.804,38.804,20900.0
2008-05-02 14:30:00,56.44,56.66,56.44,56.66,31800.0,38.7903,38.9415,38.7903,38.9415,31800.0
2008-05-02 14:40:00,56.66,56.66,56.47,56.61,24300.0,38.9415,38.9415,38.8109,38.9071,24300.0
2008-05-02 14:50:00,56.65,56.69,56.43,56.43,30700.0,38.9346,38.9621,38.7834,38.7834,30700.0
2008-05-02 15:00:00,56.44,56.49,56.39,56.48,32300.0,38.7903,38.8247,38.7559,38.8178,32300.0
2008-05-02 15:10:00,56.47,56.91,56.47,56.82,75300.0,38.8109,39.1133,38.8109,39.0515,75300.0
2008-05-02 15:20:00,56.81,56.84,56.68,56.72,37800.0,39.0446,39.0652,38.9553,38.9827,37800.0
2008-05-02 15:30:00,56.73,56.73,56.55,56.63,43500.0,38.9896,38.9896,38.8659,38.9209,43500.0
2008-05-02 15:40:00,56.62,56.65,56.54,56.6,57900.0,38.914,38.9346,38.859,38.9003,57900.0
2008-05-02 15:50:00,56.6,56.75,56.54,56.67,81300.0,38.9003,39.0034,38.859,38.9484,81300.0
2008-05-05 09:30:00,56.12,56.65,56.01,56.01,28700.0,38.5704,38.9346,38.4948,38.4948,28700.0
2008-05-05 09:40:00,56.0,56.28,55.9,56.28,55900.0,38.4879,38.6803,38.4192,38.6803,55900.0
2008-05-05 09:50:00,56.26,56.36,56.24,56.27,42900.0,38.6666,38.7353,38.6528,38.6735,42900.0
2008-05-05 10:00:00,56.26,56.46,56.15,56.27,106800.0,38.6666,38.804,38.591,38.6735,106800.0
2008-05-05 10:10:00,56.27,56.28,56.1,56.1,111800.0,38.6735,38.6803,38.5566,38.5566,111800.0
2008-05-05 10:20:00,56.12,56.15,56.0,56.05,38400.0,38.5704,38.591,38.4879,38.5223,38400.0
2008-05-05 10:30:00,56.02,56.02,55.93,55.93,41200.0,38.5016,38.5016,38.4398,38.4398,41200.0
2008-05-05 10:40:00,55.96,56.16,55.89,56.15,53800.0,38.4604,38.5979,38.4123,38.591,53800.0
2008-05-05 10:50:00,56.15,56.15,55.84,55.87,40700.0,38.591,38.591,38.3779,38.3986,40700.0
2008-05-05 11:00:00,55.86,55.87,55.75,55.76,58700.0,38.3917,38.3986,38.3161,38.323,58700.0
2008-05-05 11:10:00,55.78,55.84,55.7,55.78,47600.0,38.3367,38.3779,38.2817,38.3367,47600.0
2008-05-05 11:20:00,55.8,55.84,55.7,55.75,92000.0,38.3504,38.3779,38.2817,38.3161,92000.0
2008-05-05 11:30:00,55.76,55.8,55.63,55.8,84600.0,38.323,38.3504,38.2336,38.3504,84600.0
2008-05-05 11:40:00,55.79,55.8,55.71,55.73,50000.0,38.3436,38.3504,38.2886,38.3023,50000.0
2008-05-05 11:50:00,55.73,55.79,55.69,55.75,102800.0,38.3023,38.3436,38.2748,38.3161,102800.0
2008-05-05 12:00:00,55.76,55.77,55.53,55.54,87300.0,38.323,38.3298,38.1649,38.1717,87300.0
2008-05-05 12:10:00,55.54,55.65,55.54,55.65,31900.0,38.1717,38.2473,38.1717,38.2473,31900.0
2008-05-05 12:20:00,55.66,55.67,55.47,55.53,35600.0,38.2542,38.2611,38.1236,38.1649,35600.0
2008-05-05 12:30:00,55.52,55.61,55.48,55.61,21000.0,38.158,38.2199,38.1305,38.2199,21000.0
2008-05-05 12:40:00,55.6,55.61,55.49,55.55,29900.0,38.213,38.2199,38.1374,38.1786,29900.0
2008-05-05 12:50:00,55.55,55.56,55.5,55.53,27800.0,38.1786,38.1855,38.1443,38.1649,27800.0
2008-05-05 13:00:00,55.53,55.54,55.45,55.49,25500.0,38.1649,38.1717,38.1099,38.1374,25500.0
2008-05-05 13:10:00,55.48,55.58,55.48,55.54,59200.0,38.1305,38.1992,38.1305,38.1717,59200.0
2008-05-05 13:20:00,55.54,55.55,55.51,55.52,34300.0,38.1717,38.1786,38.1511,38.158,34300.0
2008-05-05 13:30:00,55.51,55.58,55.49,55.55,72300.0,38.1511,38.1992,38.1374,38.1786,72300.0
2008-05-05 13:40:00,55.56,55.57,55.45,55.45,67300.0,38.1855,38.1924,38.1099,38.1099,67300.0
2008-05-05 13:50:00,55.45,55.47,55.37,55.38,38300.0,38.1099,38.1236,38.0549,38.0618,38300.0
2008-05-05 14:00:00,55.39,55.51,55.3,55.51,37600.0,38.0687,38.1511,38.0068,38.1511,37600.0
2008-05-05 14:10:00,55.51,55.53,55.46,55.52,37400.0,38.1511,38.1649,38.1168,38.158,37400.0
2008-05-05 14:20:00,55.51,55.62,55.5,55.56,86200.0,38.1511,38.2267,38.1443,38.1855,86200.0
2008-05-05 14:30:00,55.56,55.56,55.45,55.46,47100.0,38.1855,38.1855,38.1099,38.1168,47100.0
2008-05-05 14:40:00,55.46,55.54,55.45,55.53,58000.0,38.1168,38.1717,38.1099,38.1649,58000.0
2008-05-05 14:50:00,55.54,55.57,55.49,55.56,85000.0,38.1717,38.1924,38.1374,38.1855,85000.0
2008-05-05 15:00:00,55.58,55.71,55.58,55.64,100300.0,38.1992,38.2886,38.1992,38.2405,100300.0
2008-05-05 15:10:00,55.63,55.74,55.57,55.73,44600.0,38.2336,38.3092,38.1924,38.3023,44600.0
2008-05-05 15:20:00,55.72,55.79,55.72,55.73,31400.0,38.2955,38.3436,38.2955,38.3023,31400.0
2008-05-05 15:30:00,55.73,55.73,55.59,55.59,80300.0,38.3023,38.3023,38.2061,38.2061,80300.0
2008-05-05 15:40:00,55.59,55.67,55.56,55.57,136900.0,38.2061,38.2611,38.1855,38.1924,136900.0
2008-05-05 15:50:00,55.57,55.7,55.56,55.61,122500.0,38.1924,38.2817,38.1855,38.2199,122500.0
2008-05-06 09:30:00,55.57,55.57,54.68,54.77,32500.0,38.1924,38.1924,37.5807,37.6425,32500.0
2008-05-06 09:40:00,54.74,54.99,54.7,54.75,47200.0,37.6219,37.7937,37.5944,37.6288,47200.0
2008-05-06 09:50:00,54.74,55.1,54.73,55.06,45600.0,37.6219,37.8693,37.615,37.8419,45600.0
2008-05-06 10:00:00,55.05,55.13,54.96,55.09,43300.0,37.835,37.89,37.7731,37.8625,43300.0
2008-05-06 10:10:00,55.1,55.23,54.97,55.23,30800.0,37.8693,37.9587,37.78,37.9587,30800.0
2008-05-06 10:20:00,55.23,55.33,55.12,55.33,36100.0,37.9587,38.0274,37.8831,38.0274,36100.0
2008-05-06 10:30:00,55.34,55.52,55.29,55.51,35300.0,38.0343,38.158,37.9999,38.1511,35300.0
2008-05-06 10:40:00,55.49,55.71,55.49,55.71,70300.0,38.1374,38.2886,38.1374,38.2886,70300.0
2008-05-06 10:50:00,55.69,55.73,55.6,55.71,33000.0,38.2748,38.3023,38.213,38.2886,33000.0
2008-05-06 11:00:00,55.71,55.77,55.54,55.59,32300.0,38.2886,38.3298,38.1717,38.2061,32300.0
2008-05-06 11:10:00,55.61,55.72,55.56,55.7,30500.0,38.2199,38.2955,38.1855,38.2817,30500.0
2008-05-06 11:20:00,55.7,55.78,55.64,55.78,42700.0,38.2817,38.3367,38.2405,38.3367,42700.0
2008-05-06 11:30:00,55.77,55.98,55.76,55.98,48200.0,38.3298,38.4742,38.323,38.4742,48200.0
2008-05-06 11:40:00,55.96,56.07,55.95,56.05,48600.0,38.4604,38.536,38.4535,38.5223,48600.0
2008-05-06 11:50:00,56.06,56.3,56.06,56.28,25900.0,38.5291,38.6941,38.5291,38.6803,25900.0
2008-05-06 12:00:00,56.27,56.55,56.27,56.45,71800.0,38.6735,38.8659,38.6735,38.7972,71800.0
2008-05-06 12:10:00,56.45,56.53,56.31,56.47,39500.0,38.7972,38.8522,38.701,38.8109,39500.0
2008-05-06 12:20:00,56.46,56.61,56.46,56.51,30100.0,38.804,38.9071,38.804,38.8384,30100.0
2008-05-06 12:30:00,56.51,56.62,56.39,56.39,27100.0,38.8384,38.914,38.7559,38.7559,27100.0
2008-05-06 12:40:00,56.39,56.39,56.29,56.37,60200.0,38.7559,38.7559,38.6872,38.7422,60200.0
2008-05-06 12:50:00,56.37,56.49,56.26,56.26,62400.0,38.7422,38.8247,38.6666,38.6666,62400.0
2008-05-06 13:00:00,56.28,56.32,56.04,56.15,88900.0,38.6803,38.7078,38.5154,38.591,88900.0
2008-05-06 13:10:00,56.18,56.26,56.15,56.2,34500.0,38.6116,38.6666,38.591,38.6254,34500.0
2008-05-06 13:20:00,56.22,56.24,56.07,56.08,42400.0,38.6391,38.6528,38.536,38.5429,42400.0
2008-05-06 13:30:00,56.08,56.09,55.91,55.96,45700.0,38.5429,38.5498,38.426,38.4604,45700.0
2008-05-06 13:40:00,55.98,56.05,55.89,55.94,51600.0,38.4742,38.5223,38.4123,38.4467,51600.0
2008-05-06 13:50:00,55.95,56.02,55.9,55.93,33000.0,38.4535,38.5016,38.4192,38.4398,33000.0
2008-05-06 14:00:00,55.96,55.99,55.73,55.76,44700.0,38.4604,38.481,38.3023,38.323,44700.0
2008-05-06 14:10:00,55.76,55.8,55.7,55.77,43000.0,38.323,38.3504,38.2817,38.3298,43000.0
2008-05-06 14:20:00,55.77,55.89,55.77,55.85,33300.0,38.3298,38.4123,38.3298,38.3848,33300.0
2008-05-06 14:30:00,55.85,55.92,55.78,55.79,49100.0,38.3848,38.4329,38.3367,38.3436,49100.0
2008-05-06 14:40:00,55.78,55.97,55.76,55.96,41600.0,38.3367,38.4673,38.323,38.4604,41600.0
2008-05-06 14:50:00,55.96,56.05,55.94,55.98,80000.0,38.4604,38.5223,38.4467,38.4742,80000.0
2008-05-06 15:00:00,55.98,56.02,55.95,56.0,56500.0,38.4742,38.5016,38.4535,38.4879,56500.0
2008-05-06 15:10:00,56.0,56.05,55.71,55.9,78800.0,38.4879,38.5223,38.2886,38.4192,78800.0
2008-05-06 15:20:00,55.89,55.95,55.8,55.84,56900.0,38.4123,38.4535,38.3504,38.3779,56900.0
2008-05-06 15:30:00,55.84,55.98,55.83,55.9,74400.0,38.3779,38.4742,38.3711,38.4192,74400.0
2008-05-06 15:40:00,55.9,55.9,55.73,55.74,70300.0,38.4192,38.4192,38.3023,38.3092,70300.0
2008-05-06 15:50:00,55.75,55.9,55.68,55.78,121800.0,38.3161,38.4192,38.268,38.3367,121800.0
2008-05-07 09:30:00,55.34,56.13,55.17,55.25,59500.0,38.0343,38.5772,37.9175,37.9724,59500.0
2008-05-07 09:40:00,55.19,55.6,55.14,55.58,67400.0,37.9312,38.213,37.8968,38.1992,67400.0
2008-05-07 09:50:00,55.58,55.61,55.39,55.43,80800.0,38.1992,38.2199,38.0687,38.0961,80800.0
2008-05-07 10:00:00,55.44,55.5,55.41,55.48,55100.0,38.103,38.1443,38.0824,38.1305,55100.0
2008-05-07 10:10:00,55.49,55.7,55.48,55.62,102000.0,38.1374,38.2817,38.1305,38.2267,102000.0
2008-05-07 10:20:00,55.61,55.74,55.6,55.73,37800.0,38.2199,38.3092,38.213,38.3023,37800.0
2008-05-07 10:30:00,55.73,55.83,55.71,55.79,49200.0,38.3023,38.3711,38.2886,38.3436,49200.0
2008-05-07 10:40:00,55.79,55.92,55.73,55.75,65600.0,38.3436,38.4329,38.3023,38.3161,65600.0
2008-05-07 10:50:00,55.73,55.74,55.54,55.62,45600.0,38.3023,38.3092,38.1717,38.2267,45600.0
2008-05-07 11:00:00,55.6,55.62,55.56,55.6,30800.0,38.213,38.2267,38.1855,38.213,30800.0
2008-05-07 11:10:00,55.59,55.78,55.57,55.76,34900.0,38.2061,38.3367,38.1924,38.323,34900.0
2008-05-07 11:20:00,55.76,55.79,55.6,55.63,40100.0,38.323,38.3436,38.213,38.2336,40100.0
2008-05-07 11:30:00,55.63,55.63,55.47,55.6,48700.0,38.2336,38.2336,38.1236,38.213,48700.0
2008-05-07 11:40:00,55.6,55.66,55.59,55.64,24600.0,38.213,38.2542,38.2061,38.2405,24600.0
2008-05-07 11:50:00,55.65,55.87,55.62,55.87,111300.0,38.2473,38.3986,38.2267,38.3986,111300.0
2008-05-07 12:00:00,55.87,55.95,55.82,55.87,76500.0,38.3986,38.4535,38.3642,38.3986,76500.0
2008-05-07 12:10:00,55.87,55.89,55.84,55.88,18500.0,38.3986,38.4123,38.3779,38.4054,18500.0
2008-05-07 12:20:00,55.87,55.89,55.78,55.78,42900.0,38.3986,38.4123,38.3367,38.3367,42900.0
2008-05-07 12:30:00,55.78,55.87,55.76,55.83,43100.0,38.3367,38.3986,38.323,38.3711,43100.0
2008-05-07 12:40:00,55.83,55.86,55.62,55.63,34900.0,38.3711,38.3917,38.2267,38.2336,34900.0
2008-05-07 12:50:00,55.62,55.65,55.52,55.54,21700.0,38.2267,38.2473,38.158,38.1717,21700.0
2008-05-07 13:00:00,55.54,55.54,55.35,55.36,33500.0,38.1717,38.1717,38.0412,38.048,33500.0
2008-05-07 13:10:00,55.36,55.36,55.26,55.33,20300.0,38.048,38.048,37.9793,38.0274,20300.0
2008-05-07 13:20:00,55.35,55.37,55.29,55.3,19900.0,38.0412,38.0549,37.9999,38.0068,19900.0
2008-05-07 13:30:00,55.3,55.31,55.26,55.29,19900.0,38.0068,38.0137,37.9793,37.9999,19900.0
2008-05-07 13:40:00,55.3,55.33,55.22,55.28,14400.0,38.0068,38.0274,37.9518,37.9931,14400.0
2008-05-07 13:50:00,55.28,55.29,55.14,55.2,21000.0,37.9931,37.9999,37.8968,37.9381,21000.0
2008-05-07 14:00:00,55.19,55.19,55.07,55.1,26600.0,37.9312,37.9312,37.8487,37.8693,26600.0
2008-05-07 14:10:00,55.1,55.11,55.02,55.08,36200.0,37.8693,37.8762,37.8144,37.8556,36200.0
2008-05-07 14:20:00,55.08,55.08,54.75,54.79,41400.0,37.8556,37.8556,37.6288,37.6563,41400.0
2008-05-07 14:30:00,54.77,54.78,54.51,54.67,60000.0,37.6425,37.6494,37.4638,37.5738,60000.0
2008-05-07 14:40:00,54.65,54.72,54.52,54.63,34200.0,37.5601,37.6082,37.4707,37.5463,34200.0
2008-05-07 14:50:00,54.63,54.68,54.53,54.58,30400.0,37.5463,37.5807,37.4776,37.512,30400.0
2008-05-07 15:00:00,54.57,54.65,54.5,54.53,41300.0,37.5051,37.5601,37.457,37.4776,41300.0
2008-05-07 15:10:00,54.51,54.65,54.43,54.54,50200.0,37.4638,37.5601,37.4089,37.4845,50200.0
2008-05-07 15:20:00,54.54,54.61,54.39,54.46,78400.0,37.4845,37.5326,37.3814,37.4295,78400.0
2008-05-07 15:30:00,54.46,54.54,54.39,54.48,87800.0,37.4295,37.4845,37.3814,37.4432,87800.0
2008-05-07 15:40:00,54.46,54.7,54.42,54.61,116200.0,37.4295,37.5944,37.402,37.5326,116200.0
2008-05-07 15:50:00,54.62,54.62,54.37,54.44,138600.0,37.5394,37.5394,37.3676,37.4157,138600.0
2008-05-08 09:30:00,54.53,55.0,54.11,55.0,31400.0,37.6772,38.0019,37.387,38.0019,31400.0
2008-05-08 09:40:00,55.0,55.09,54.9,54.96,20700.0,38.0019,38.0641,37.9328,37.9743,20700.0
2008-05-08 09:50:00,54.94,54.98,54.77,54.82,19600.0,37.9605,37.9881,37.843,37.8776,19600.0
2008-05-08 10:00:00,54.81,54.84,54.48,54.55,49000.0,37.8707,37.8914,37.6426,37.691,49000.0
2008-05-08 10:10:00,54.57,54.81,54.55,54.62,27400.0,37.7048,37.8707,37.691,37.7394,27400.0
2008-05-08 10:20:00,54.62,54.67,54.52,54.63,24000.0,37.7394,37.7739,37.6703,37.7463,24000.0
2008-05-08 10:30:00,54.62,54.68,54.5,54.5,24600.0,37.7394,37.7808,37.6565,37.6565,24600.0
2008-05-08 10:40:00,54.49,54.54,54.45,54.53,23500.0,37.6496,37.6841,37.6219,37.6772,23500.0
2008-05-08 10:50:00,54.51,54.55,54.4,54.53,26200.0,37.6634,37.691,37.5874,37.6772,26200.0
2008-05-08 11:00:00,54.51,54.57,54.41,54.52,42500.0,37.6634,37.7048,37.5943,37.6703,42500.0
2008-05-08 11:10:00,54.53,54.54,54.29,54.32,47600.0,37.6772,37.6841,37.5114,37.5321,47600.0
2008-05-08 11:20:00,54.32,54.44,54.25,54.28,52700.0,37.5321,37.615,37.4837,37.5045,52700.0
2008-05-08 11:30:00,54.27,54.32,54.18,54.31,33100.0,37.4976,37.5321,37.4354,37.5252,33100.0
2008-05-08 11:40:00,54.29,54.45,54.27,54.37,34900.0,37.5114,37.6219,37.4976,37.5666,34900.0
2008-05-08 11:50:00,54.39,54.45,54.36,54.43,22700.0,37.5805,37.6219,37.5597,37.6081,22700.0
2008-05-08 12:00:00,54.44,54.51,54.32,54.34,18700.0,37.615,37.6634,37.5321,37.5459,18700.0
2008-05-08 12:10:00,54.34,54.39,54.25,54.25,16700.0,37.5459,37.5805,37.4837,37.4837,16700.0
2008-05-08 12:20:00,54.29,54.29,54.18,54.2,19500.0,37.5114,37.5114,37.4354,37.4492,19500.0
2008-05-08 12:30:00,54.18,54.18,54.06,54.09,18700.0,37.4354,37.4354,37.3525,37.3732,18700.0
2008-05-08 12:40:00,54.09,54.14,54.05,54.1,19700.0,37.3732,37.4077,37.3455,37.3801,19700.0
2008-05-08 12:50:00,54.09,54.18,54.07,54.07,27000.0,37.3732,37.4354,37.3594,37.3594,27000.0
2008-05-08 13:00:00,54.07,54.1,54.03,54.03,23400.0,37.3594,37.3801,37.3317,37.3317,23400.0
2008-05-08 13:10:00,54.02,54.06,53.97,54.03,28100.0,37.3248,37.3525,37.2903,37.3317,28100.0
2008-05-08 13:20:00,54.03,54.32,54.03,54.32,24200.0,37.3317,37.5321,37.3317,37.5321,24200.0
2008-05-08 13:30:00,54.34,54.36,54.29,54.33,20200.0,37.5459,37.5597,37.5114,37.539,20200.0
2008-05-08 13:40:00,54.31,54.35,54.21,54.24,34000.0,37.5252,37.5528,37.4561,37.4768,34000.0
2008-05-08 13:50:00,54.24,54.43,54.24,54.42,29300.0,37.4768,37.6081,37.4768,37.6012,29300.0
2008-05-08 14:00:00,54.41,54.44,54.29,54.35,29100.0,37.5943,37.615,37.5114,37.5528,29100.0
2008-05-08 14:10:00,54.36,54.42,54.27,54.29,22200.0,37.5597,37.6012,37.4976,37.5114,22200.0
2008-05-08 14:20:00,54.27,54.32,54.23,54.24,35500.0,37.4976,37.5321,37.4699,37.4768,35500.0
2008-05-08 14:30:00,54.24,54.43,54.16,54.39,113800.0,37.4768,37.6081,37.4215,37.5805,113800.0
2008-05-08 14:40:00,54.39,54.74,54.35,54.35,201800.0,37.5805,37.8223,37.5528,37.5528,201800.0
2008-05-08 14:50:00,54.32,54.32,54.16,54.19,30700.0,37.5321,37.5321,37.4215,37.4423,30700.0
2008-05-08 15:00:00,54.19,54.34,54.18,54.32,32100.0,37.4423,37.5459,37.4354,37.5321,32100.0
2008-05-08 15:10:00,54.3,54.33,54.16,54.25,34100.0,37.5183,37.539,37.4215,37.4837,34100.0
2008-05-08 15:20:00,54.25,54.41,54.11,54.39,75500.0,37.4837,37.5943,37.387,37.5805,75500.0
2008-05-08 15:30:00,54.39,54.46,54.25,54.43,112200.0,37.5805,37.6288,37.4837,37.6081,112200.0
2008-05-08 15:40:00,54.43,54.43,54.29,54.36,52900.0,37.6081,37.6081,37.5114,37.5597,52900.0
2008-05-08 15:50:00,54.36,54.39,54.31,54.39,111200.0,37.5597,37.5805,37.5252,37.5805,111200.0
2008-05-09 09:30:00,54.22,54.23,53.75,53.92,32600.0,37.463,37.4699,37.1383,37.2557,32600.0
2008-05-09 09:40:00,53.9,54.0,53.71,53.97,37300.0,37.2419,37.311,37.1106,37.2903,37300.0
2008-05-09 09:50:00,53.96,54.17,53.96,53.96,21000.0,37.2834,37.4285,37.2834,37.2834,21000.0
2008-05-09 10:00:00,53.95,54.2,53.95,54.15,13700.0,37.2764,37.4492,37.2764,37.4146,13700.0
2008-05-09 10:10:00,54.16,54.16,53.9,53.97,20800.0,37.4215,37.4215,37.2419,37.2903,20800.0
2008-05-09 10:20:00,53.96,54.0,53.77,53.77,20000.0,37.2834,37.311,37.1521,37.1521,20000.0
2008-05-09 10:30:00,53.76,53.95,53.74,53.86,31200.0,37.1452,37.2764,37.1314,37.2143,31200.0
2008-05-09 10:40:00,53.87,54.11,53.84,54.1,21700.0,37.2212,37.387,37.2004,37.3801,21700.0
2008-05-09 10:50:00,54.1,54.2,54.06,54.16,25000.0,37.3801,37.4492,37.3525,37.4215,25000.0
2008-05-09 11:00:00,54.16,54.21,54.13,54.17,31400.0,37.4215,37.4561,37.4008,37.4285,31400.0
2008-05-09 11:10:00,54.15,54.2,54.1,54.16,15600.0,37.4146,37.4492,37.3801,37.4215,15600.0
2008-05-09 11:20:00,54.17,54.19,54.11,54.12,18800.0,37.4285,37.4423,37.387,37.3939,18800.0
2008-05-09 11:30:00,54.13,54.19,54.09,54.12,15400.0,37.4008,37.4423,37.3732,37.3939,15400.0
2008-05-09 11:40:00,54.12,54.16,54.04,54.11,24200.0,37.3939,37.4215,37.3386,37.387,24200.0
2008-05-09 11:50:00,54.12,54.12,54.04,54.07,23700.0,37.3939,37.3939,37.3386,37.3594,23700.0
2008-05-09 12:00:00,54.07,54.09,53.91,53.91,18100.0,37.3594,37.3732,37.2488,37.2488,18100.0
2008-05-09 12:10:00,53.92,54.0,53.92,53.99,15700.0,37.2557,37.311,37.2557,37.3041,15700.0
2008-05-09 12:20:00,53.99,54.03,53.98,53.99,20900.0,37.3041,37.3317,37.2972,37.3041,20900.0
2008-05-09 12:30:00,53.99,54.02,53.92,54.02,26500.0,37.3041,37.3248,37.2557,37.3248,26500.0
2008-05-09 12:40:00,53.99,54.02,53.94,53.99,14500.0,37.3041,37.3248,37.2695,37.3041,14500.0
2008-05-09 12:50:00,53.98,54.12,53.98,54.11,15100.0,37.2972,37.3939,37.2972,37.387,15100.0
2008-05-09 13:00:00,54.12,54.2,54.07,54.15,20100.0,37.3939,37.4492,37.3594,37.4146,20100.0
2008-05-09 13:10:00,54.15,54.2,54.13,54.2,14700.0,37.4146,37.4492,37.4008,37.4492,14700.0
2008-05-09 13:20:00,54.2,54.35,54.18,54.3,16900.0,37.4492,37.5528,37.4354,37.5183,16900.0
2008-05-09 13:30:00,54.3,54.33,54.16,54.16,19400.0,37.5183,37.539,37.4215,37.4215,19400.0
2008-05-09 13:40:00,54.18,54.26,54.15,54.19,15300.0,37.4354,37.4906,37.4146,37.4423,15300.0
2008-05-09 13:50:00,54.2,54.25,54.1,54.2,31600.0,37.4492,37.4837,37.3801,37.4492,31600.0
2008-05-09 14:00:00,54.22,54.3,54.12,54.15,31900.0,37.463,37.5183,37.3939,37.4146,31900.0
2008-05-09 14:10:00,54.14,54.2,54.09,54.12,25000.0,37.4077,37.4492,37.3732,37.3939,25000.0
2008-05-09 14:20:00,54.11,54.22,54.08,54.1,23600.0,37.387,37.463,37.3663,37.3801,23600.0
2008-05-09 14:30:00,54.09,54.22,54.08,54.15,27800.0,37.3732,37.463,37.3663,37.4146,27800.0
2008-05-09 14:40:00,54.15,54.18,54.09,54.15,19600.0,37.4146,37.4354,37.3732,37.4146,19600.0
2008-05-09 14:50:00,54.13,54.18,54.09,54.17,20300.0,37.4008,37.4354,37.3732,37.4285,20300.0
2008-05-09 15:00:00,54.16,54.25,54.13,54.22,17200.0,37.4215,37.4837,37.4008,37.463,17200.0
2008-05-09 15:10:00,54.22,54.22,54.08,54.11,17500.0,37.463,37.463,37.3663,37.387,17500.0
2008-05-09 15:20:00,54.1,54.26,54.04,54.26,29900.0,37.3801,37.4906,37.3386,37.4906,29900.0
2008-05-09 15:30:00,54.24,54.36,54.24,54.31,27900.0,37.4768,37.5597,37.4768,37.5252,27900.0
2008-05-09 15:40:00,54.32,54.38,54.12,54.12,36700.0,37.5321,37.5736,37.3939,37.3939,36700.0
2008-05-09 15:50:00,54.13,54.19,54.03,54.16,67700.0,37.4008,37.4423,37.3317,37.4215,67700.0
2008-05-12 09:30:00,54.02,54.6,54.02,54.49,26900.0,37.3248,37.7256,37.3248,37.6496,26900.0
2008-05-12 09:40:00,54.48,54.63,54.48,54.59,41800.0,37.6426,37.7463,37.6426,37.7187,41800.0
2008-05-12 09:50:00,54.59,54.59,54.16,54.16,24200.0,37.7187,37.7187,37.4215,37.4215,24200.0
2008-05-12 10:00:00,54.17,54.17,53.97,54.05,32400.0,37.4285,37.4285,37.2903,37.3455,32400.0
2008-05-12 10:10:00,54.05,54.16,53.94,54.0,29500.0,37.3455,37.4215,37.2695,37.311,29500.0
2008-05-12 10:20:00,53.99,54.05,53.91,53.99,43300.0,37.3041,37.3455,37.2488,37.3041,43300.0
2008-05-12 10:30:00,53.99,54.33,53.99,54.33,38100.0,37.3041,37.539,37.3041,37.539,38100.0
2008-05-12 10:40:00,54.33,54.75,54.32,54.75,44900.0,37.539,37.8292,37.5321,37.8292,44900.0
2008-05-12 10:50:00,54.75,54.91,54.68,54.84,121200.0,37.8292,37.9398,37.7808,37.8914,121200.0
2008-05-12 11:00:00,54.83,54.83,54.6,54.62,33500.0,37.8845,37.8845,37.7256,37.7394,33500.0
2008-05-12 11:10:00,54.62,54.75,54.61,54.67,17100.0,37.7394,37.8292,37.7325,37.7739,17100.0
2008-05-12 11:20:00,54.66,54.71,54.66,54.68,18400.0,37.767,37.8016,37.767,37.7808,18400.0
2008-05-12 11:30:00,54.68,54.83,54.63,54.83,21900.0,37.7808,37.8845,37.7463,37.8845,21900.0
2008-05-12 11:40:00,54.83,54.84,54.77,54.83,20300.0,37.8845,37.8914,37.843,37.8845,20300.0
2008-05-12 11:50:00,54.84,54.85,54.81,54.83,26100.0,37.8914,37.8983,37.8707,37.8845,26100.0
2008-05-12 12:00:00,54.83,54.91,54.83,54.9,17800.0,37.8845,37.9398,37.8845,37.9328,17800.0
2008-05-12 12:10:00,54.91,55.02,54.9,54.97,19100.0,37.9398,38.0158,37.9328,37.9812,19100.0
2008-05-12 12:20:00,54.97,55.03,54.96,54.98,18800.0,37.9812,38.0227,37.9743,37.9881,18800.0
2008-05-12 12:30:00,54.98,55.0,54.96,54.97,16800.0,37.9881,38.0019,37.9743,37.9812,16800.0
2008-05-12 12:40:00,54.99,55.12,54.99,55.1,15700.0,37.995,38.0849,37.995,38.071,15700.0
2008-05-12 12:50:00,55.08,55.19,55.08,55.12,16000.0,38.0572,38.1332,38.0572,38.0849,16000.0
2008-05-12 13:00:00,55.13,55.13,54.99,55.02,25600.0,38.0918,38.0918,37.995,38.0158,25600.0
2008-05-12 13:10:00,55.03,55.06,54.98,55.04,14600.0,38.0227,38.0434,37.9881,38.0296,14600.0
2008-05-12 13:20:00,55.04,55.07,54.96,54.97,17500.0,38.0296,38.0503,37.9743,37.9812,17500.0
2008-05-12 13:30:00,54.98,55.07,54.94,55.06,37200.0,37.9881,38.0503,37.9605,38.0434,37200.0
2008-05-12 13:40:00,55.06,55.2,55.05,55.18,52300.0,38.0434,38.1401,38.0365,38.1263,52300.0
2008-05-12 13:50:00,55.17,55.2,55.15,55.19,28300.0,38.1194,38.1401,38.1056,38.1332,28300.0
2008-05-12 14:00:00,55.19,55.26,55.18,55.26,24400.0,38.1332,38.1816,38.1263,38.1816,24400.0
2008-05-12 14:10:00,55.27,55.4,55.27,55.36,32100.0,38.1885,38.2783,38.1885,38.2507,32100.0
2008-05-12 14:20:00,55.38,55.61,55.38,55.6,48500.0,38.2645,38.4234,38.2645,38.4165,48500.0
2008-05-12 14:30:00,55.59,55.65,55.58,55.62,28200.0,38.4096,38.4511,38.4027,38.4303,28200.0
2008-05-12 14:40:00,55.62,55.74,55.62,55.69,36000.0,38.4303,38.5132,38.4303,38.4787,36000.0
2008-05-12 14:50:00,55.69,55.71,55.6,55.64,27200.0,38.4787,38.4925,38.4165,38.4441,27200.0
2008-05-12 15:00:00,55.64,55.68,55.58,55.63,44600.0,38.4441,38.4718,38.4027,38.4372,44600.0
2008-05-12 15:10:00,55.63,55.63,55.55,55.61,34600.0,38.4372,38.4372,38.382,38.4234,34600.0
2008-05-12 15:20:00,55.61,55.66,55.5,55.59,48400.0,38.4234,38.458,38.3474,38.4096,48400.0
2008-05-12 15:30:00,55.62,55.67,55.51,55.53,47100.0,38.4303,38.4649,38.3543,38.3681,47100.0
2008-05-12 15:40:00,55.52,55.53,55.42,55.44,63600.0,38.3612,38.3681,38.2921,38.306,63600.0
2008-05-12 15:50:00,55.44,55.56,55.42,55.51,112000.0,38.306,38.3889,38.2921,38.3543,112000.0
2008-05-13 09:30:00,55.48,55.7,55.08,55.22,51900.0,38.3336,38.4856,38.0572,38.1539,51900.0
2008-05-13 09:40:00,55.15,55.38,55.01,55.33,64900.0,38.1056,38.2645,38.0088,38.23,64900.0
2008-05-13 09:50:00,55.33,55.35,54.96,55.01,69700.0,38.23,38.2438,37.9743,38.0088,69700.0
2008-05-13 10:00:00,55.01,55.09,54.91,55.04,62600.0,38.0088,38.0641,37.9398,38.0296,62600.0
2008-05-13 10:10:00,55.03,55.11,54.95,55.06,78700.0,38.0227,38.0779,37.9674,38.0434,78700.0
2008-05-13 10:20:00,55.08,55.3,55.02,55.24,119900.0,38.0572,38.2092,38.0158,38.1678,119900.0
2008-05-13 10:30:00,55.26,55.33,55.0,55.0,110800.0,38.1816,38.23,38.0019,38.0019,110800.0
2008-05-13 10:40:00,55.0,55.17,54.85,54.87,114600.0,38.0019,38.1194,37.8983,37.9121,114600.0
2008-05-13 10:50:00,54.87,54.95,54.8,54.81,36900.0,37.9121,37.9674,37.8638,37.8707,36900.0
2008-05-13 11:00:00,54.81,55.02,54.76,55.02,38700.0,37.8707,38.0158,37.8361,38.0158,38700.0
2008-05-13 11:10:00,55.03,55.05,54.89,54.99,126500.0,38.0227,38.0365,37.9259,37.995,126500.0
2008-05-13 11:20:00,54.99,54.99,54.82,54.82,21500.0,37.995,37.995,37.8776,37.8776,21500.0
2008-05-13 11:30:00,54.83,54.85,54.72,54.75,40000.0,37.8845,37.8983,37.8085,37.8292,40000.0
2008-05-13 11:40:00,54.75,54.83,54.7,54.76,37600.0,37.8292,37.8845,37.7947,37.8361,37600.0
2008-05-13 11:50:00,54.76,54.81,54.71,54.74,41100.0,37.8361,37.8707,37.8016,37.8223,41100.0
2008-05-13 12:00:00,54.74,54.84,54.73,54.79,25500.0,37.8223,37.8914,37.8154,37.8568,25500.0
2008-05-13 12:10:00,54.8,54.9,54.75,54.86,62800.0,37.8638,37.9328,37.8292,37.9052,62800.0
2008-05-13 12:20:00,54.86,54.91,54.81,54.81,31100.0,37.9052,37.9398,37.8707,37.8707,31100.0
2008-05-13 12:30:00,54.81,54.92,54.79,54.86,74700.0,37.8707,37.9467,37.8568,37.9052,74700.0
2008-05-13 12:40:00,54.91,55.04,54.83,54.88,44700.0,37.9398,38.0296,37.8845,37.919,44700.0
2008-05-13 12:50:00,54.88,54.88,54.78,54.78,31100.0,37.919,37.919,37.8499,37.8499,31100.0
2008-05-13 13:00:00,54.79,54.88,54.74,54.84,47600.0,37.8568,37.919,37.8223,37.8914,47600.0
2008-05-13 13:10:00,54.88,55.04,54.86,55.03,59100.0,37.919,38.0296,37.9052,38.0227,59100.0
2008-05-13 13:20:00,55.02,55.13,55.0,55.06,43900.0,38.0158,38.0918,38.0019,38.0434,43900.0
2008-05-13 13:30:00,55.08,55.09,55.01,55.07,23500.0,38.0572,38.0641,38.0088,38.0503,23500.0
2008-05-13 13:40:00,55.07,55.16,55.06,55.11,22800.0,38.0503,38.1125,38.0434,38.0779,22800.0
2008-05-13 13:50:00,55.08,55.22,55.07,55.15,31800.0,38.0572,38.1539,38.0503,38.1056,31800.0
2008-05-13 14:00:00,55.15,55.3,55.15,55.23,22400.0,38.1056,38.2092,38.1056,38.1609,22400.0
2008-05-13 14:10:00,55.22,55.24,55.15,55.22,29900.0,38.1539,38.1678,38.1056,38.1539,29900.0
2008-05-13 14:20:00,55.23,55.24,55.18,55.22,31000.0,38.1609,38.1678,38.1263,38.1539,31000.0
2008-05-13 14:30:00,55.23,55.31,55.2,55.31,31300.0,38.1609,38.2161,38.1401,38.2161,31300.0
2008-05-13 14:40:00,55.31,55.38,55.26,55.26,31700.0,38.2161,38.2645,38.1816,38.1816,31700.0
2008-05-13 14:50:00,55.26,55.42,55.26,55.34,41800.0,38.1816,38.2921,38.1816,38.2369,41800.0
2008-05-13 15:00:00,55.33,55.34,55.27,55.31,46000.0,38.23,38.2369,38.1885,38.2161,46000.0
2008-05-13 15:10:00,55.31,55.39,55.15,55.18,56000.0,38.2161,38.2714,38.1056,38.1263,56000.0
2008-05-13 15:20:00,55.18,55.32,55.18,55.31,72000.0,38.1263,38.223,38.1263,38.2161,72000.0
2008-05-13 15:30:00,55.31,55.34,55.27,55.3,60600.0,38.2161,38.2369,38.1885,38.2092,60600.0
2008-05-13 15:40:00,55.3,55.31,55.16,55.18,37300.0,38.2092,38.2161,38.1125,38.1263,37300.0
2008-05-13 15:50:00,55.17,55.31,55.16,55.27,75800.0,38.1194,38.2161,38.1125,38.1885,75800.0
2008-05-14 09:30:00,55.49,55.99,55.47,55.99,33000.0,38.3405,38.686,38.3267,38.686,33000.0
2008-05-14 09:40:00,55.95,56.08,55.78,55.85,43100.0,38.6583,38.7482,38.5409,38.5892,43100.0
2008-05-14 09:50:00,55.9,55.94,55.72,55.89,122800.0,38.6238,38.6514,38.4994,38.6169,122800.0
2008-05-14 10:00:00,55.89,56.11,55.87,56.11,70800.0,38.6169,38.7689,38.6031,38.7689,70800.0
2008-05-14 10:10:00,56.11,56.23,56.1,56.23,29800.0,38.7689,38.8518,38.762,38.8518,29800.0
2008-05-14 10:20:00,56.23,56.28,56.07,56.28,21300.0,38.8518,38.8863,38.7413,38.8863,21300.0
2008-05-14 10:30:00,56.28,56.54,56.26,56.48,56700.0,38.8863,39.066,38.8725,39.0245,56700.0
2008-05-14 10:40:00,56.5,56.58,56.5,56.53,39100.0,39.0384,39.0936,39.0384,39.0591,39100.0
2008-05-14 10:50:00,56.52,56.54,56.34,56.44,27400.0,39.0522,39.066,38.9278,38.9969,27400.0
2008-05-14 11:00:00,56.44,56.48,56.37,56.39,34900.0,38.9969,39.0245,38.9485,38.9624,34900.0
2008-05-14 11:10:00,56.39,56.39,56.15,56.36,32800.0,38.9624,38.9624,38.7965,38.9416,32800.0
2008-05-14 11:20:00,56.35,56.37,56.28,56.34,11500.0,38.9347,38.9485,38.8863,38.9278,11500.0
2008-05-14 11:30:00,56.35,56.45,56.35,56.45,11100.0,38.9347,39.0038,38.9347,39.0038,11100.0
2008-05-14 11:40:00,56.45,56.48,56.42,56.45,26700.0,39.0038,39.0245,38.9831,39.0038,26700.0
2008-05-14 11:50:00,56.44,56.45,56.34,56.36,12000.0,38.9969,39.0038,38.9278,38.9416,12000.0
2008-05-14 12:00:00,56.38,56.43,55.35,56.4,15000.0,38.9554,38.99,38.2438,38.9693,15000.0
2008-05-14 12:10:00,56.41,56.45,56.32,56.45,22800.0,38.9762,39.0038,38.914,39.0038,22800.0
2008-05-14 12:20:00,56.45,56.55,56.43,56.52,44300.0,39.0038,39.0729,38.99,39.0522,44300.0
2008-05-14 12:30:00,56.52,56.54,56.44,56.53,44800.0,39.0522,39.066,38.9969,39.0591,44800.0
2008-05-14 12:40:00,56.53,56.56,56.49,56.54,10100.0,39.0591,39.0798,39.0314,39.066,10100.0
2008-05-14 12:50:00,56.55,56.66,56.53,56.65,14100.0,39.0729,39.1489,39.0591,39.142,14100.0
2008-05-14 13:00:00,56.65,56.69,56.57,56.69,12800.0,39.142,39.1696,39.0867,39.1696,12800.0
2008-05-14 13:10:00,56.65,56.73,56.63,56.71,10800.0,39.142,39.1973,39.1282,39.1835,10800.0
2008-05-14 13:20:00,56.7,56.7,56.66,56.69,5000.0,39.1765,39.1765,39.1489,39.1696,5000.0
2008-05-14 13:30:00,56.69,56.73,56.61,56.65,11800.0,39.1696,39.1973,39.1144,39.142,11800.0
2008-05-14 13:40:00,56.66,56.68,56.63,56.65,9100.0,39.1489,39.1627,39.1282,39.142,9100.0
2008-05-14 13:50:00,56.66,56.67,56.58,56.64,7600.0,39.1489,39.1558,39.0936,39.1351,7600.0
2008-05-14 14:00:00,56.65,56.66,56.49,56.5,10300.0,39.142,39.1489,39.0314,39.0384,10300.0
2008-05-14 14:10:00,56.5,56.52,56.46,56.5,13400.0,39.0384,39.0522,39.0107,39.0384,13400.0
2008-05-14 14:20:00,56.5,56.53,56.46,56.49,12400.0,39.0384,39.0591,39.0107,39.0314,12400.0
2008-05-14 14:30:00,56.5,56.6,56.5,56.55,16300.0,39.0384,39.1075,39.0384,39.0729,16300.0
2008-05-14 14:40:00,56.52,56.58,56.46,56.47,21400.0,39.0522,39.0936,39.0107,39.0176,21400.0
2008-05-14 14:50:00,56.46,56.47,56.34,56.35,13300.0,39.0107,39.0176,38.9278,38.9347,13300.0
2008-05-14 15:00:00,56.35,56.45,56.28,56.3,29800.0,38.9347,39.0038,38.8863,38.9002,29800.0
2008-05-14 15:10:00,56.29,56.32,56.22,56.3,38100.0,38.8933,38.914,38.8449,38.9002,38100.0
2008-05-14 15:20:00,56.3,56.36,56.12,56.16,52000.0,38.9002,38.9416,38.7758,38.8034,52000.0
2008-05-14 15:30:00,56.17,56.22,56.07,56.21,72900.0,38.8103,38.8449,38.7413,38.838,72900.0
2008-05-14 15:40:00,56.2,56.21,55.96,56.13,56500.0,38.8311,38.838,38.6652,38.7827,56500.0
2008-05-14 15:50:00,56.13,56.15,56.02,56.04,77100.0,38.7827,38.7965,38.7067,38.7205,77100.0
2008-05-15 09:30:00,56.49,56.49,56.17,56.23,40900.0,39.0314,39.0314,38.8103,38.8518,40900.0
2008-05-15 09:40:00,56.23,56.24,55.89,55.98,24400.0,38.8518,38.8587,38.6169,38.6791,24400.0
2008-05-15 09:50:00,55.98,56.25,55.98,56.16,29500.0,38.6791,38.8656,38.6791,38.8034,29500.0
2008-05-15 10:00:00,56.19,56.34,56.03,56.27,29700.0,38.8242,38.9278,38.7136,38.8794,29700.0
2008-05-15 10:10:00,56.27,56.43,56.16,56.42,32700.0,38.8794,38.99,38.8034,38.9831,32700.0
2008-05-15 10:20:00,56.4,56.6,56.33,56.57,37900.0,38.9693,39.1075,38.9209,39.0867,37900.0
2008-05-15 10:30:00,56.54,56.54,56.34,56.44,37600.0,39.066,39.066,38.9278,38.9969,37600.0
2008-05-15 10:40:00,56.44,56.53,56.3,56.34,27600.0,38.9969,39.0591,38.9002,38.9278,27600.0
2008-05-15 10:50:00,56.38,56.4,56.21,56.22,44100.0,38.9554,38.9693,38.838,38.8449,44100.0
2008-05-15 11:00:00,56.22,56.28,56.2,56.24,15000.0,38.8449,38.8863,38.8311,38.8587,15000.0
2008-05-15 11:10:00,56.26,56.3,56.22,56.25,23900.0,38.8725,38.9002,38.8449,38.8656,23900.0
2008-05-15 11:20:00,56.24,56.28,56.19,56.25,13400.0,38.8587,38.8863,38.8242,38.8656,13400.0
2008-05-15 11:30:00,56.26,56.3,56.16,56.19,15300.0,38.8725,38.9002,38.8034,38.8242,15300.0
2008-05-15 11:40:00,56.2,56.2,56.06,56.18,18100.0,38.8311,38.8311,38.7343,38.8173,18100.0
2008-05-15 11:50:00,56.18,56.38,56.11,56.38,26500.0,38.8173,38.9554,38.7689,38.9554,26500.0
2008-05-15 12:00:00,56.37,56.38,56.24,56.24,13000.0,38.9485,38.9554,38.8587,38.8587,13000.0
2008-05-15 12:10:00,56.26,56.34,56.25,56.25,9600.0,38.8725,38.9278,38.8656,38.8656,9600.0
2008-05-15 12:20:00,56.26,56.38,56.25,56.37,9200.0,38.8725,38.9554,38.8656,38.9485,9200.0
2008-05-15 12:30:00,56.38,56.43,56.28,56.36,10300.0,38.9554,38.99,38.8863,38.9416,10300.0
2008-05-15 12:40:00,56.36,56.41,56.26,56.36,12200.0,38.9416,38.9762,38.8725,38.9416,12200.0
2008-05-15 12:50:00,56.35,56.38,56.3,56.34,16400.0,38.9347,38.9554,38.9002,38.9278,16400.0
2008-05-15 13:00:00,56.34,56.57,56.31,56.32,29400.0,38.9278,39.0867,38.9071,38.914,29400.0
2008-05-15 13:10:00,56.32,56.4,56.27,56.27,13500.0,38.914,38.9693,38.8794,38.8794,13500.0
2008-05-15 13:20:00,56.27,56.34,56.25,56.31,22400.0,38.8794,38.9278,38.8656,38.9071,22400.0
2008-05-15 13:30:00,56.32,56.35,56.25,56.28,15600.0,38.914,38.9347,38.8656,38.8863,15600.0
2008-05-15 13:40:00,56.27,56.41,56.27,56.36,18800.0,38.8794,38.9762,38.8794,38.9416,18800.0
2008-05-15 13:50:00,56.36,56.4,56.3,56.34,19000.0,38.9416,38.9693,38.9002,38.9278,19000.0
2008-05-15 14:00:00,56.32,56.79,56.32,56.77,52000.0,38.914,39.2387,38.914,39.2249,52000.0
2008-05-15 14:10:00,56.77,56.88,56.74,56.82,51600.0,39.2249,39.3009,39.2042,39.2595,51600.0
2008-05-15 14:20:00,56.81,56.82,56.64,56.75,47000.0,39.2525,39.2595,39.1351,39.2111,47000.0
2008-05-15 14:30:00,56.75,56.85,56.71,56.82,34600.0,39.2111,39.2802,39.1835,39.2595,34600.0
2008-05-15 14:40:00,56.81,56.84,56.72,56.79,36600.0,39.2525,39.2733,39.1904,39.2387,36600.0
2008-05-15 14:50:00,56.79,56.95,56.76,56.84,38200.0,39.2387,39.3493,39.218,39.2733,38200.0
2008-05-15 15:00:00,56.84,56.95,56.74,56.87,38200.0,39.2733,39.3493,39.2042,39.294,38200.0
2008-05-15 15:10:00,56.88,57.03,56.88,56.98,57400.0,39.3009,39.4046,39.3009,39.37,57400.0
2008-05-15 15:20:00,56.98,57.05,56.91,56.94,67200.0,39.37,39.4184,39.3216,39.3424,67200.0
2008-05-15 15:30:00,56.95,57.1,56.88,57.07,45700.0,39.3493,39.4529,39.3009,39.4322,45700.0
2008-05-15 15:40:00,57.09,57.25,57.05,57.24,56300.0,39.446,39.5566,39.4184,39.5497,56300.0
2008-05-15 15:50:00,57.25,57.28,57.15,57.24,155700.0,39.5566,39.5773,39.4875,39.5497,155700.0
2008-05-16 09:30:00,57.38,57.83,57.32,57.83,125700.0,39.6464,39.9573,39.6049,39.9573,125700.0
2008-05-16 09:40:00,57.82,57.93,57.6,57.86,56700.0,39.9504,40.0264,39.7984,39.978,56700.0
2008-05-16 09:50:00,57.86,57.94,57.65,57.7,42900.0,39.978,40.0333,39.8329,39.8675,42900.0
2008-05-16 10:00:00,57.71,57.71,57.43,57.46,30900.0,39.8744,39.8744,39.6809,39.7017,30900.0
2008-05-16 10:10:00,57.48,57.66,57.43,57.58,60500.0,39.7155,39.8399,39.6809,39.7846,60500.0
2008-05-16 10:20:00,57.59,57.59,57.46,57.55,46200.0,39.7915,39.7915,39.7017,39.7638,46200.0
2008-05-16 10:30:00,57.55,57.58,57.42,57.44,45700.0,39.7638,39.7846,39.674,39.6878,45700.0
2008-05-16 10:40:00,57.44,57.48,57.34,57.35,47500.0,39.6878,39.7155,39.6188,39.6257,47500.0
2008-05-16 10:50:00,57.34,57.38,57.27,57.3,43600.0,39.6188,39.6464,39.5704,39.5911,43600.0
2008-05-16 11:00:00,57.28,57.28,57.2,57.22,29400.0,39.5773,39.5773,39.522,39.5358,29400.0
2008-05-16 11:10:00,57.21,57.21,56.99,57.0,33300.0,39.5289,39.5289,39.3769,39.3838,33300.0
2008-05-16 11:20:00,56.99,57.0,56.75,56.78,59700.0,39.3769,39.3838,39.2111,39.2318,59700.0
2008-05-16 11:30:00,56.78,56.9,56.77,56.9,23700.0,39.2318,39.3147,39.2249,39.3147,23700.0
2008-05-16 11:40:00,56.89,57.05,56.89,57.03,33300.0,39.3078,39.4184,39.3078,39.4046,33300.0
2008-05-16 11:50:00,57.04,57.15,57.04,57.1,20600.0,39.4115,39.4875,39.4115,39.4529,20600.0
2008-05-16 12:00:00,57.1,57.1,56.97,56.99,18700.0,39.4529,39.4529,39.3631,39.3769,18700.0
2008-05-16 12:10:00,56.99,57.13,56.99,57.13,18400.0,39.3769,39.4737,39.3769,39.4737,18400.0
2008-05-16 12:20:00,57.12,57.12,57.0,57.06,13400.0,39.4667,39.4667,39.3838,39.4253,13400.0
2008-05-16 12:30:00,57.05,57.08,57.0,57.0,30800.0,39.4184,39.4391,39.3838,39.3838,30800.0
2008-05-16 12:40:00,57.01,57.14,57.0,57.12,50200.0,39.3907,39.4806,39.3838,39.4667,50200.0
2008-05-16 12:50:00,57.13,57.16,57.09,57.09,14900.0,39.4737,39.4944,39.446,39.446,14900.0
2008-05-16 13:00:00,57.1,57.23,57.08,57.23,64500.0,39.4529,39.5427,39.4391,39.5427,64500.0
2008-05-16 13:10:00,57.25,57.25,57.09,57.13,23300.0,39.5566,39.5566,39.446,39.4737,23300.0
2008-05-16 13:20:00,57.12,57.21,57.09,57.14,12100.0,39.4667,39.5289,39.446,39.4806,12100.0
2008-05-16 13:30:00,57.14,57.14,57.08,57.09,20500.0,39.4806,39.4806,39.4391,39.446,20500.0
2008-05-16 13:40:00,57.1,57.14,57.09,57.14,19200.0,39.4529,39.4806,39.446,39.4806,19200.0
2008-05-16 13:50:00,57.13,57.22,57.09,57.2,20100.0,39.4737,39.5358,39.446,39.522,20100.0
2008-05-16 14:00:00,57.19,57.21,57.08,57.13,19200.0,39.5151,39.5289,39.4391,39.4737,19200.0
2008-05-16 14:10:00,57.13,57.24,57.12,57.18,18600.0,39.4737,39.5497,39.4667,39.5082,18600.0
2008-05-16 14:20:00,57.18,57.22,57.1,57.13,17900.0,39.5082,39.5358,39.4529,39.4737,17900.0
2008-05-16 14:30:00,57.14,57.17,57.1,57.11,23400.0,39.4806,39.5013,39.4529,39.4598,23400.0
2008-05-16 14:40:00,57.11,57.2,57.09,57.13,24200.0,39.4598,39.522,39.446,39.4737,24200.0
2008-05-16 14:50:00,57.14,57.32,57.12,57.21,51700.0,39.4806,39.6049,39.4667,39.5289,51700.0
2008-05-16 15:00:00,57.21,57.34,57.21,57.34,37700.0,39.5289,39.6188,39.5289,39.6188,37700.0
2008-05-16 15:10:00,57.36,57.36,57.25,57.27,15900.0,39.6326,39.6326,39.5566,39.5704,15900.0
2008-05-16 15:20:00,57.27,57.41,57.26,57.3,24900.0,39.5704,39.6671,39.5635,39.5911,24900.0
2008-05-16 15:30:00,57.29,57.42,57.25,57.41,30100.0,39.5842,39.674,39.5566,39.6671,30100.0
2008-05-16 15:40:00,57.41,57.43,57.32,57.36,30100.0,39.6671,39.6809,39.6049,39.6326,30100.0
2008-05-16 15:50:00,57.36,57.48,57.35,57.39,77700.0,39.6326,39.7155,39.6257,39.6533,77700.0
2008-05-19 09:30:00,57.22,57.65,57.22,57.54,52900.0,39.5358,39.8329,39.5358,39.7569,52900.0
2008-05-19 09:40:00,57.57,57.73,57.37,57.72,26000.0,39.7777,39.8882,39.6395,39.8813,26000.0
2008-05-19 09:50:00,57.69,57.78,57.57,57.63,21100.0,39.8606,39.9228,39.7777,39.8191,21100.0
2008-05-19 10:00:00,57.63,57.9,57.63,57.89,24800.0,39.8191,40.0057,39.8191,39.9988,24800.0
2008-05-19 10:10:00,57.92,58.1,57.86,58.02,94600.0,40.0195,40.1439,39.978,40.0886,94600.0
2008-05-19 10:20:00,58.01,58.1,58.0,58.09,66300.0,40.0817,40.1439,40.0748,40.137,66300.0
2008-05-19 10:30:00,58.08,58.16,58.04,58.16,31600.0,40.13,40.1853,40.1024,40.1853,31600.0
2008-05-19 10:40:00,58.16,58.17,57.97,57.97,60900.0,40.1853,40.1922,40.054,40.054,60900.0
2008-05-19 10:50:00,57.98,58.1,57.98,58.07,12100.0,40.061,40.1439,40.061,40.1231,12100.0
2008-05-19 11:00:00,58.05,58.16,58.0,58.08,57700.0,40.1093,40.1853,40.0748,40.13,57700.0
2008-05-19 11:10:00,58.08,58.32,58.05,58.27,67300.0,40.13,40.2959,40.1093,40.2613,67300.0
2008-05-19 11:20:00,58.27,58.32,58.22,58.25,10900.0,40.2613,40.2959,40.2268,40.2475,10900.0
2008-05-19 11:30:00,58.25,58.26,58.2,58.26,27200.0,40.2475,40.2544,40.213,40.2544,27200.0
2008-05-19 11:40:00,58.25,58.37,58.25,58.32,23700.0,40.2475,40.3304,40.2475,40.2959,23700.0
2008-05-19 11:50:00,58.33,58.34,58.25,58.25,9700.0,40.3028,40.3097,40.2475,40.2475,9700.0
2008-05-19 12:00:00,58.25,58.3,58.22,58.3,4500.0,40.2475,40.2821,40.2268,40.2821,4500.0
2008-05-19 12:10:00,58.28,58.37,58.24,58.35,20200.0,40.2682,40.3304,40.2406,40.3166,20200.0
2008-05-19 12:20:00,58.33,58.36,58.31,58.32,7300.0,40.3028,40.3235,40.289,40.2959,7300.0
2008-05-19 12:30:00,58.33,58.44,58.32,58.42,40200.0,40.3028,40.3788,40.2959,40.365,40200.0
2008-05-19 12:40:00,58.41,58.42,58.35,58.37,7900.0,40.3581,40.365,40.3166,40.3304,7900.0
2008-05-19 12:50:00,58.36,58.46,58.36,58.42,21100.0,40.3235,40.3926,40.3235,40.365,21100.0
2008-05-19 13:00:00,58.42,58.47,58.39,58.39,15000.0,40.365,40.3995,40.3442,40.3442,15000.0
2008-05-19 13:10:00,58.4,58.42,58.35,58.42,21200.0,40.3512,40.365,40.3166,40.365,21200.0
2008-05-19 13:20:00,58.42,58.47,58.4,58.47,13600.0,40.365,40.3995,40.3512,40.3995,13600.0
2008-05-19 13:30:00,58.46,58.46,58.37,58.42,37300.0,40.3926,40.3926,40.3304,40.365,37300.0
2008-05-19 13:40:00,58.42,58.52,58.39,58.41,49600.0,40.365,40.4341,40.3442,40.3581,49600.0
2008-05-19 13:50:00,58.4,58.4,58.15,58.16,24800.0,40.3512,40.3512,40.1784,40.1853,24800.0
2008-05-19 14:00:00,58.17,58.17,58.01,58.01,18600.0,40.1922,40.1922,40.0817,40.0817,18600.0
2008-05-19 14:10:00,58.0,58.01,57.69,57.8,46500.0,40.0748,40.0817,39.8606,39.9366,46500.0
2008-05-19 14:20:00,57.78,57.89,57.76,57.84,53500.0,39.9228,39.9988,39.9089,39.9642,53500.0
2008-05-19 14:30:00,57.84,57.97,57.81,57.94,41300.0,39.9642,40.054,39.9435,40.0333,41300.0
2008-05-19 14:40:00,57.95,58.06,57.86,57.89,39400.0,40.0402,40.1162,39.978,39.9988,39400.0
2008-05-19 14:50:00,57.87,58.02,57.87,57.97,24700.0,39.985,40.0886,39.985,40.054,24700.0
2008-05-19 15:00:00,57.99,58.0,57.83,57.91,34500.0,40.0679,40.0748,39.9573,40.0126,34500.0
2008-05-19 15:10:00,57.94,58.05,57.77,57.85,36500.0,40.0333,40.1093,39.9159,39.9711,36500.0
2008-05-19 15:20:00,57.85,57.95,57.83,57.88,73700.0,39.9711,40.0402,39.9573,39.9919,73700.0
2008-05-19 15:30:00,57.89,57.9,57.61,57.61,116400.0,39.9988,40.0057,39.8053,39.8053,116400.0
2008-05-19 15:40:00,57.6,57.75,57.53,57.72,74900.0,39.7984,39.902,39.75,39.8813,74900.0
2008-05-19 15:50:00,57.74,57.88,57.7,57.87,139600.0,39.8951,39.9919,39.8675,39.985,139600.0
2008-05-20 09:30:00,57.8,57.86,57.4,57.49,38300.0,39.9366,39.978,39.6602,39.7224,38300.0
2008-05-20 09:40:00,57.51,57.88,57.42,57.83,85000.0,39.7362,39.9919,39.674,39.9573,85000.0
2008-05-20 09:50:00,57.84,57.88,57.73,57.77,86700.0,39.9642,39.9919,39.8882,39.9159,86700.0
2008-05-20 10:00:00,57.76,57.94,57.71,57.78,112300.0,39.9089,40.0333,39.8744,39.9228,112300.0
2008-05-20 10:10:00,57.79,57.86,57.75,57.86,41100.0,39.9297,39.978,39.902,39.978,41100.0
2008-05-20 10:20:00,57.85,57.89,57.8,57.83,38700.0,39.9711,39.9988,39.9366,39.9573,38700.0
2008-05-20 10:30:00,57.81,57.85,57.71,57.8,90600.0,39.9435,39.9711,39.8744,39.9366,90600.0
2008-05-20 10:40:00,57.77,57.92,57.77,57.92,17600.0,39.9159,40.0195,39.9159,40.0195,17600.0
2008-05-20 10:50:00,57.92,58.03,57.9,58.01,46700.0,40.0195,40.0955,40.0057,40.0817,46700.0
2008-05-20 11:00:00,58.0,58.06,57.83,57.86,40400.0,40.0748,40.1162,39.9573,39.978,40400.0
2008-05-20 11:10:00,57.86,57.95,57.81,57.94,105800.0,39.978,40.0402,39.9435,40.0333,105800.0
2008-05-20 11:20:00,57.94,58.02,57.9,58.02,95200.0,40.0333,40.0886,40.0057,40.0886,95200.0
2008-05-20 11:30:00,58.02,58.09,57.96,58.01,55400.0,40.0886,40.137,40.0471,40.0817,55400.0
2008-05-20 11:40:00,57.99,58.03,57.95,57.98,30600.0,40.0679,40.0955,40.0402,40.061,30600.0
2008-05-20 11:50:00,57.98,58.01,57.94,57.99,14600.0,40.061,40.0817,40.0333,40.0679,14600.0
2008-05-20 12:00:00,57.98,58.16,57.94,58.12,55300.0,40.061,40.1853,40.0333,40.1577,55300.0
2008-05-20 12:10:00,58.12,58.13,58.05,58.05,17700.0,40.1577,40.1646,40.1093,40.1093,17700.0
2008-05-20 12:20:00,58.06,58.18,58.06,58.09,27500.0,40.1162,40.1991,40.1162,40.137,27500.0
2008-05-20 12:30:00,58.08,58.16,58.03,58.09,27500.0,40.13,40.1853,40.0955,40.137,27500.0
2008-05-20 12:40:00,58.09,58.1,57.99,58.04,31600.0,40.137,40.1439,40.0679,40.1024,31600.0
2008-05-20 12:50:00,58.04,58.05,57.85,57.87,81700.0,40.1024,40.1093,39.9711,39.985,81700.0
2008-05-20 13:00:00,57.85,57.95,57.77,57.93,113000.0,39.9711,40.0402,39.9159,40.0264,113000.0
2008-05-20 13:10:00,57.93,58.03,57.92,58.0,47200.0,40.0264,40.0955,40.0195,40.0748,47200.0
2008-05-20 13:20:00,58.01,58.08,57.94,58.02,31700.0,40.0817,40.13,40.0333,40.0886,31700.0
2008-05-20 13:30:00,57.99,58.0,57.85,57.86,22900.0,40.0679,40.0748,39.9711,39.978,22900.0
2008-05-20 13:40:00,57.84,57.99,57.81,57.91,27900.0,39.9642,40.0679,39.9435,40.0126,27900.0
2008-05-20 13:50:00,57.92,58.03,57.88,58.0,95300.0,40.0195,40.0955,39.9919,40.0748,95300.0
2008-05-20 14:00:00,58.0,58.07,57.95,57.97,38600.0,40.0748,40.1231,40.0402,40.054,38600.0
2008-05-20 14:10:00,57.97,58.0,57.9,57.92,38400.0,40.054,40.0748,40.0057,40.0195,38400.0
2008-05-20 14:20:00,57.9,57.96,57.9,57.93,31300.0,40.0057,40.0471,40.0057,40.0264,31300.0
2008-05-20 14:30:00,57.91,58.04,57.89,58.02,40800.0,40.0126,40.1024,39.9988,40.0886,40800.0
2008-05-20 14:40:00,58.03,58.17,58.01,58.13,57100.0,40.0955,40.1922,40.0817,40.1646,57100.0
2008-05-20 14:50:00,58.13,58.34,58.13,58.3,82500.0,40.1646,40.3097,40.1646,40.2821,82500.0
2008-05-20 15:00:00,58.29,58.32,58.24,58.25,121700.0,40.2751,40.2959,40.2406,40.2475,121700.0
2008-05-20 15:10:00,58.26,58.28,58.14,58.19,194300.0,40.2544,40.2682,40.1715,40.2061,194300.0
2008-05-20 15:20:00,58.19,58.25,58.09,58.09,92000.0,40.2061,40.2475,40.137,40.137,92000.0
2008-05-20 15:30:00,58.09,58.09,57.91,58.0,138900.0,40.137,40.137,40.0126,40.0748,138900.0
2008-05-20 15:40:00,58.01,58.15,57.99,58.06,147200.0,40.0817,40.1784,40.0679,40.1162,147200.0
2008-05-20 15:50:00,58.06,58.1,57.99,58.05,166700.0,40.1162,40.1439,40.0679,40.1093,166700.0
2008-05-21 09:30:00,57.94,58.65,57.94,58.65,70400.0,40.0333,40.5239,40.0333,40.5239,70400.0
2008-05-21 09:40:00,58.61,58.84,58.41,58.66,37600.0,40.4962,40.6552,40.3581,40.5308,37600.0
2008-05-21 09:50:00,58.66,58.66,58.28,58.34,67400.0,40.5308,40.5308,40.2682,40.3097,67400.0
2008-05-21 10:00:00,58.35,58.38,58.2,58.28,59100.0,40.3166,40.3373,40.213,40.2682,59100.0
2008-05-21 10:10:00,58.26,58.45,58.25,58.34,79600.0,40.2544,40.3857,40.2475,40.3097,79600.0
2008-05-21 10:20:00,58.34,58.41,58.2,58.37,46700.0,40.3097,40.3581,40.213,40.3304,46700.0
2008-05-21 10:30:00,58.36,58.37,58.01,58.09,33600.0,40.3235,40.3304,40.0817,40.137,33600.0
2008-05-21 10:40:00,58.05,58.16,58.03,58.07,40700.0,40.1093,40.1853,40.0955,40.1231,40700.0
2008-05-21 10:50:00,58.04,58.06,57.85,57.88,65300.0,40.1024,40.1162,39.9711,39.9919,65300.0
2008-05-21 11:00:00,57.91,57.93,57.8,57.85,46200.0,40.0126,40.0264,39.9366,39.9711,46200.0
2008-05-21 11:10:00,57.85,58.01,57.83,57.95,13400.0,39.9711,40.0817,39.9573,40.0402,13400.0
2008-05-21 11:20:00,57.92,57.93,57.85,57.91,31000.0,40.0195,40.0264,39.9711,40.0126,31000.0
2008-05-21 11:30:00,57.93,58.11,57.87,58.04,31600.0,40.0264,40.1508,39.985,40.1024,31600.0
2008-05-21 11:40:00,58.04,58.17,58.02,58.14,22500.0,40.1024,40.1922,40.0886,40.1715,22500.0
2008-05-21 11:50:00,58.12,58.25,58.1,58.21,44900.0,40.1577,40.2475,40.1439,40.2199,44900.0
2008-05-21 12:00:00,58.22,58.28,58.21,58.21,19000.0,40.2268,40.2682,40.2199,40.2199,19000.0
2008-05-21 12:10:00,58.24,58.42,58.24,58.39,25500.0,40.2406,40.365,40.2406,40.3442,25500.0
2008-05-21 12:20:00,58.4,58.43,58.34,58.39,19700.0,40.3512,40.3719,40.3097,40.3442,19700.0
2008-05-21 12:30:00,58.39,58.43,58.33,58.38,12400.0,40.3442,40.3719,40.3028,40.3373,12400.0
2008-05-21 12:40:00,58.36,58.47,58.35,58.44,38700.0,40.3235,40.3995,40.3166,40.3788,38700.0
2008-05-21 12:50:00,58.45,58.46,58.36,58.39,11800.0,40.3857,40.3926,40.3235,40.3442,11800.0
2008-05-21 13:00:00,58.4,58.4,58.21,58.21,13000.0,40.3512,40.3512,40.2199,40.2199,13000.0
2008-05-21 13:10:00,58.2,58.27,58.18,58.22,9600.0,40.213,40.2613,40.1991,40.2268,9600.0
2008-05-21 13:20:00,58.19,58.23,58.06,58.07,23200.0,40.2061,40.2337,40.1162,40.1231,23200.0
2008-05-21 13:30:00,58.06,58.12,58.04,58.09,16000.0,40.1162,40.1577,40.1024,40.137,16000.0
2008-05-21 13:40:00,58.1,58.13,58.05,58.05,7300.0,40.1439,40.1646,40.1093,40.1093,7300.0
2008-05-21 13:50:00,58.05,58.11,57.85,57.94,22500.0,40.1093,40.1508,39.9711,40.0333,22500.0
2008-05-21 14:00:00,57.94,57.94,57.55,57.6,54100.0,40.0333,40.0333,39.7638,39.7984,54100.0
2008-05-21 14:10:00,57.59,57.62,57.3,57.32,40300.0,39.7915,39.8122,39.5911,39.6049,40300.0
2008-05-21 14:20:00,57.32,57.42,57.26,57.32,42000.0,39.6049,39.674,39.5635,39.6049,42000.0
2008-05-21 14:30:00,57.32,57.39,57.11,57.26,51800.0,39.6049,39.6533,39.4598,39.5635,51800.0
2008-05-21 14:40:00,57.27,57.31,57.09,57.1,33600.0,39.5704,39.598,39.446,39.4529,33600.0
2008-05-21 14:50:00,57.13,57.25,57.09,57.24,33800.0,39.4737,39.5566,39.446,39.5497,33800.0
2008-05-21 15:00:00,57.26,57.3,57.1,57.25,42100.0,39.5635,39.5911,39.4529,39.5566,42100.0
2008-05-21 15:10:00,57.22,57.44,57.21,57.37,37500.0,39.5358,39.6878,39.5289,39.6395,37500.0
2008-05-21 15:20:00,57.35,57.39,57.25,57.33,30300.0,39.6257,39.6533,39.5566,39.6118,30300.0
2008-05-21 15:30:00,57.34,57.44,57.27,57.3,39500.0,39.6188,39.6878,39.5704,39.5911,39500.0
2008-05-21 15:40:00,57.3,57.33,57.12,57.2,72900.0,39.5911,39.6118,39.4667,39.522,72900.0
2008-05-21 15:50:00,57.2,57.36,57.17,57.35,160800.0,39.522,39.6326,39.5013,39.6257,160800.0
2008-05-22 09:30:00,57.59,57.68,57.47,57.57,13100.0,39.7915,39.8537,39.7086,39.7777,13100.0
2008-05-22 09:40:00,57.61,57.86,57.46,57.77,123800.0,39.8053,39.978,39.7017,39.9159,123800.0
2008-05-22 09:50:00,57.75,57.95,57.67,57.95,61100.0,39.902,40.0402,39.8468,40.0402,61100.0
2008-05-22 10:00:00,57.91,58.07,57.81,57.85,26700.0,40.0126,40.1231,39.9435,39.9711,26700.0
2008-05-22 10:10:00,57.88,58.08,57.88,58.01,35000.0,39.9919,40.13,39.9919,40.0817,35000.0
2008-05-22 10:20:00,58.01,58.16,57.93,58.13,43200.0,40.0817,40.1853,40.0264,40.1646,43200.0
2008-05-22 10:30:00,58.12,58.47,58.12,58.47,76300.0,40.1577,40.3995,40.1577,40.3995,76300.0
2008-05-22 10:40:00,58.47,58.51,58.38,58.43,96600.0,40.3995,40.4272,40.3373,40.3719,96600.0
2008-05-22 10:50:00,58.42,58.5,58.4,58.44,51200.0,40.365,40.4202,40.3512,40.3788,51200.0
2008-05-22 11:00:00,58.45,58.49,58.37,58.48,53700.0,40.3857,40.4133,40.3304,40.4064,53700.0
2008-05-22 11:10:00,58.49,58.58,58.46,58.54,39100.0,40.4133,40.4755,40.3926,40.4479,39100.0
2008-05-22 11:20:00,58.54,58.63,58.42,58.49,60700.0,40.4479,40.5101,40.365,40.4133,60700.0
2008-05-22 11:30:00,58.48,58.5,58.32,58.39,31800.0,40.4064,40.4202,40.2959,40.3442,31800.0
2008-05-22 11:40:00,58.37,58.43,58.24,58.28,96600.0,40.3304,40.3719,40.2406,40.2682,96600.0
2008-05-22 11:50:00,58.3,58.31,58.11,58.15,22000.0,40.2821,40.289,40.1508,40.1784,22000.0
2008-05-22 12:00:00,58.15,58.3,58.06,58.13,41400.0,40.1784,40.2821,40.1162,40.1646,41400.0
2008-05-22 12:10:00,58.14,58.21,58.08,58.13,24600.0,40.1715,40.2199,40.13,40.1646,24600.0
2008-05-22 12:20:00,58.13,58.17,58.08,58.11,15000.0,40.1646,40.1922,40.13,40.1508,15000.0
2008-05-22 12:30:00,58.12,58.28,58.07,58.28,19500.0,40.1577,40.2682,40.1231,40.2682,19500.0
2008-05-22 12:40:00,58.25,58.32,58.23,58.32,18100.0,40.2475,40.2959,40.2337,40.2959,18100.0
2008-05-22 12:50:00,58.32,58.32,58.25,58.26,15500.0,40.2959,40.2959,40.2475,40.2544,15500.0
2008-05-22 13:00:00,58.29,58.31,58.25,58.29,10200.0,40.2751,40.289,40.2475,40.2751,10200.0
2008-05-22 13:10:00,58.3,58.3,58.19,58.24,37400.0,40.2821,40.2821,40.2061,40.2406,37400.0
2008-05-22 13:20:00,58.23,58.24,58.15,58.19,22000.0,40.2337,40.2406,40.1784,40.2061,22000.0
2008-05-22 13:30:00,58.19,58.31,58.13,58.2,23900.0,40.2061,40.289,40.1646,40.213,23900.0
2008-05-22 13:40:00,58.23,58.39,58.19,58.39,13800.0,40.2337,40.3442,40.2061,40.3442,13800.0
2008-05-22 13:50:00,58.41,58.43,58.32,58.35,11300.0,40.3581,40.3719,40.2959,40.3166,11300.0
2008-05-22 14:00:00,58.36,58.36,58.19,58.19,22000.0,40.3235,40.3235,40.2061,40.2061,22000.0
2008-05-22 14:10:00,58.21,58.21,57.91,57.99,26200.0,40.2199,40.2199,40.0126,40.0679,26200.0
2008-05-22 14:20:00,57.99,58.01,57.85,57.9,18200.0,40.0679,40.0817,39.9711,40.0057,18200.0
2008-05-22 14:30:00,57.93,58.12,57.91,58.1,36300.0,40.0264,40.1577,40.0126,40.1439,36300.0
2008-05-22 14:40:00,58.1,58.12,58.03,58.03,44400.0,40.1439,40.1577,40.0955,40.0955,44400.0
2008-05-22 14:50:00,58.03,58.08,57.95,58.02,41000.0,40.0955,40.13,40.0402,40.0886,41000.0
2008-05-22 15:00:00,58.03,58.13,58.0,58.11,47600.0,40.0955,40.1646,40.0748,40.1508,47600.0
2008-05-22 15:10:00,58.1,58.14,58.02,58.11,48300.0,40.1439,40.1715,40.0886,40.1508,48300.0
2008-05-22 15:20:00,58.1,58.14,58.03,58.05,80400.0,40.1439,40.1715,40.0955,40.1093,80400.0
2008-05-22 15:30:00,58.04,58.04,57.86,57.91,66700.0,40.1024,40.1024,39.978,40.0126,66700.0
2008-05-22 15:40:00,57.91,57.96,57.82,57.87,75000.0,40.0126,40.0471,39.9504,39.985,75000.0
2008-05-22 15:50:00,57.86,58.07,57.84,57.97,76700.0,39.978,40.1231,39.9642,40.054,76700.0
2008-05-23 09:30:00,57.61,57.8,57.27,57.78,18400.0,39.8053,39.9366,39.5704,39.9228,18400.0
2008-05-23 09:40:00,57.75,57.8,57.38,57.45,21700.0,39.902,39.9366,39.6464,39.6948,21700.0
2008-05-23 09:50:00,57.44,57.47,57.19,57.19,25500.0,39.6878,39.7086,39.5151,39.5151,25500.0
2008-05-23 10:00:00,57.24,57.52,57.09,57.44,43500.0,39.5497,39.7431,39.446,39.6878,43500.0
2008-05-23 10:10:00,57.45,57.63,57.35,57.61,18700.0,39.6948,39.8191,39.6257,39.8053,18700.0
2008-05-23 10:20:00,57.62,57.63,57.32,57.34,17100.0,39.8122,39.8191,39.6049,39.6188,17100.0
2008-05-23 10:30:00,57.31,57.36,57.14,57.16,23300.0,39.598,39.6326,39.4806,39.4944,23300.0
2008-05-23 10:40:00,57.16,57.32,57.12,57.18,38200.0,39.4944,39.6049,39.4667,39.5082,38200.0
2008-05-23 10:50:00,57.18,57.25,57.08,57.14,24400.0,39.5082,39.5566,39.4391,39.4806,24400.0
2008-05-23 11:00:00,57.13,57.16,56.97,56.97,35300.0,39.4737,39.4944,39.3631,39.3631,35300.0
2008-05-23 11:10:00,56.99,57.01,56.81,56.99,73500.0,39.3769,39.3907,39.2525,39.3769,73500.0
2008-05-23 11:20:00,56.99,57.04,56.98,57.0,32400.0,39.3769,39.4115,39.37,39.3838,32400.0
2008-05-23 11:30:00,57.0,57.06,56.98,57.05,28200.0,39.3838,39.4253,39.37,39.4184,28200.0
2008-05-23 11:40:00,57.07,57.1,56.99,57.09,24100.0,39.4322,39.4529,39.3769,39.446,24100.0
2008-05-23 11:50:00,57.09,57.14,57.0,57.09,29900.0,39.446,39.4806,39.3838,39.446,29900.0
2008-05-23 12:00:00,57.12,57.23,57.04,57.04,31600.0,39.4667,39.5427,39.4115,39.4115,31600.0
2008-05-23 12:10:00,57.06,57.14,57.05,57.11,26300.0,39.4253,39.4806,39.4184,39.4598,26300.0
2008-05-23 12:20:00,57.12,57.16,57.09,57.16,24400.0,39.4667,39.4944,39.446,39.4944,24400.0
2008-05-23 12:30:00,57.14,57.25,57.09,57.18,31900.0,39.4806,39.5566,39.446,39.5082,31900.0
2008-05-23 12:40:00,57.16,57.18,57.06,57.13,16500.0,39.4944,39.5082,39.4253,39.4737,16500.0
2008-05-23 12:50:00,57.14,57.16,57.06,57.11,21300.0,39.4806,39.4944,39.4253,39.4598,21300.0
2008-05-23 13:00:00,57.11,57.18,57.09,57.18,13500.0,39.4598,39.5082,39.446,39.5082,13500.0
2008-05-23 13:10:00,57.15,57.18,57.08,57.15,26400.0,39.4875,39.5082,39.4391,39.4875,26400.0
2008-05-23 13:20:00,57.14,57.69,57.14,57.6,141200.0,39.4806,39.8606,39.4806,39.7984,141200.0
2008-05-23 13:30:00,57.6,57.69,57.29,57.3,67700.0,39.7984,39.8606,39.5842,39.5911,67700.0
2008-05-23 13:40:00,57.3,57.36,57.27,57.33,12200.0,39.5911,39.6326,39.5704,39.6118,12200.0
2008-05-23 13:50:00,57.33,57.33,57.04,57.04,12400.0,39.6118,39.6118,39.4115,39.4115,12400.0
2008-05-23 14:00:00,57.03,57.24,57.03,57.2,21400.0,39.4046,39.5497,39.4046,39.522,21400.0
2008-05-23 14:10:00,57.2,57.27,57.11,57.16,27700.0,39.522,39.5704,39.4598,39.4944,27700.0
2008-05-23 14:20:00,57.17,57.22,57.08,57.22,19700.0,39.5013,39.5358,39.4391,39.5358,19700.0
2008-05-23 14:30:00,57.26,57.32,57.2,57.27,25200.0,39.5635,39.6049,39.522,39.5704,25200.0
2008-05-23 14:40:00,57.26,57.4,57.23,57.4,23700.0,39.5635,39.6602,39.5427,39.6602,23700.0
2008-05-23 14:50:00,57.4,57.44,57.28,57.29,23400.0,39.6602,39.6878,39.5773,39.5842,23400.0
2008-05-23 15:00:00,57.28,57.3,57.22,57.3,25300.0,39.5773,39.5911,39.5358,39.5911,25300.0
2008-05-23 15:10:00,57.29,57.38,57.09,57.13,42900.0,39.5842,39.6464,39.446,39.4737,42900.0
2008-05-23 15:20:00,57.14,57.3,57.1,57.27,29500.0,39.4806,39.5911,39.4529,39.5704,29500.0
2008-05-23 15:30:00,57.29,57.41,57.28,57.29,34400.0,39.5842,39.6671,39.5773,39.5842,34400.0
2008-05-23 15:40:00,57.29,57.34,57.24,57.29,41000.0,39.5842,39.6188,39.5497,39.5842,41000.0
2008-05-23 15:50:00,57.29,57.53,57.26,57.39,109600.0,39.5842,39.75,39.5635,39.6533,109600.0
2008-05-27 09:30:00,57.25,57.36,57.04,57.12,23700.0,39.5566,39.6326,39.4115,39.4667,23700.0
2008-05-27 09:40:00,57.16,57.24,57.02,57.14,34000.0,39.4944,39.5497,39.3976,39.4806,34000.0
2008-05-27 09:50:00,57.13,57.16,57.0,57.04,25300.0,39.4737,39.4944,39.3838,39.4115,25300.0
2008-05-27 10:00:00,57.02,57.45,57.0,57.36,21900.0,39.3976,39.6948,39.3838,39.6326,21900.0
2008-05-27 10:10:00,57.35,57.45,57.32,57.37,22700.0,39.6257,39.6948,39.6049,39.6395,22700.0
2008-05-27 10:20:00,57.37,57.4,57.3,57.36,26800.0,39.6395,39.6602,39.5911,39.6326,26800.0
2008-05-27 10:30:00,57.36,57.38,57.15,57.15,16200.0,39.6326,39.6464,39.4875,39.4875,16200.0
2008-05-27 10:40:00,57.17,57.18,57.08,57.15,18500.0,39.5013,39.5082,39.4391,39.4875,18500.0
2008-05-27 10:50:00,57.16,57.25,57.09,57.21,16500.0,39.4944,39.5566,39.446,39.5289,16500.0
2008-05-27 11:00:00,57.21,57.22,57.0,57.01,23800.0,39.5289,39.5358,39.3838,39.3907,23800.0
2008-05-27 11:10:00,57.01,57.04,56.99,57.0,45500.0,39.3907,39.4115,39.3769,39.3838,45500.0
2008-05-27 11:20:00,57.0,57.02,56.91,56.94,35200.0,39.3838,39.3976,39.3216,39.3424,35200.0
2008-05-27 11:30:00,56.92,56.93,56.71,56.8,14800.0,39.3286,39.3355,39.1835,39.2456,14800.0
2008-05-27 11:40:00,56.79,56.82,56.76,56.76,21200.0,39.2387,39.2595,39.218,39.218,21200.0
2008-05-27 11:50:00,56.77,56.78,56.55,56.57,30300.0,39.2249,39.2318,39.0729,39.0867,30300.0
2008-05-27 12:00:00,56.58,56.77,56.49,56.77,23700.0,39.0936,39.2249,39.0314,39.2249,23700.0
2008-05-27 12:10:00,56.78,57.01,56.78,56.98,14900.0,39.2318,39.3907,39.2318,39.37,14900.0
2008-05-27 12:20:00,57.0,57.02,56.94,56.97,14900.0,39.3838,39.3976,39.3424,39.3631,14900.0
2008-05-27 12:30:00,56.99,57.0,56.79,56.8,33500.0,39.3769,39.3838,39.2387,39.2456,33500.0
2008-05-27 12:40:00,56.82,56.88,56.77,56.77,22100.0,39.2595,39.3009,39.2249,39.2249,22100.0
2008-05-27 12:50:00,56.76,56.96,56.76,56.9,20000.0,39.218,39.3562,39.218,39.3147,20000.0
2008-05-27 13:00:00,56.9,56.9,56.79,56.79,8700.0,39.3147,39.3147,39.2387,39.2387,8700.0
2008-05-27 13:10:00,56.79,56.84,56.78,56.8,6200.0,39.2387,39.2733,39.2318,39.2456,6200.0
2008-05-27 13:20:00,56.81,56.9,56.78,56.87,12800.0,39.2525,39.3147,39.2318,39.294,12800.0
2008-05-27 13:30:00,56.84,56.88,56.74,56.88,20200.0,39.2733,39.3009,39.2042,39.3009,20200.0
2008-05-27 13:40:00,56.9,57.05,56.89,57.0,12300.0,39.3147,39.4184,39.3078,39.3838,12300.0
2008-05-27 13:50:00,56.98,57.06,56.97,57.06,11500.0,39.37,39.4253,39.3631,39.4253,11500.0
2008-05-27 14:00:00,57.1,57.14,57.05,57.06,16100.0,39.4529,39.4806,39.4184,39.4253,16100.0
2008-05-27 14:10:00,57.06,57.2,57.06,57.13,25000.0,39.4253,39.522,39.4253,39.4737,25000.0
2008-05-27 14:20:00,57.12,57.15,57.06,57.06,20500.0,39.4667,39.4875,39.4253,39.4253,20500.0
2008-05-27 14:30:00,57.07,57.27,57.07,57.25,17100.0,39.4322,39.5704,39.4322,39.5566,17100.0
2008-05-27 14:40:00,57.27,57.43,56.98,57.42,14500.0,39.5704,39.6809,39.37,39.674,14500.0
2008-05-27 14:50:00,57.42,57.47,57.36,57.37,13900.0,39.674,39.7086,39.6326,39.6395,13900.0
2008-05-27 15:00:00,57.38,57.42,57.33,57.33,18900.0,39.6464,39.674,39.6118,39.6118,18900.0
2008-05-27 15:10:00,57.36,57.39,57.26,57.33,17700.0,39.6326,39.6533,39.5635,39.6118,17700.0
2008-05-27 15:20:00,57.31,57.34,57.25,57.31,13900.0,39.598,39.6188,39.5566,39.598,13900.0
2008-05-27 15:30:00,57.31,57.49,57.31,57.43,25700.0,39.598,39.7224,39.598,39.6809,25700.0
2008-05-27 15:40:00,57.41,57.41,57.26,57.26,25500.0,39.6671,39.6671,39.5635,39.5635,25500.0
2008-05-27 15:50:00,57.26,57.38,57.24,57.37,37700.0,39.5635,39.6464,39.5497,39.6395,37700.0
2008-05-28 09:30:00,57.97,58.22,57.7,58.22,71500.0,40.054,40.2268,39.8675,40.2268,71500.0
2008-05-28 09:40:00,58.21,58.24,57.97,57.99,28900.0,40.2199,40.2406,40.054,40.0679,28900.0
2008-05-28 09:50:00,57.97,58.09,57.91,58.09,44800.0,40.054,40.137,40.0126,40.137,44800.0
2008-05-28 10:00:00,58.06,58.1,57.97,57.97,25700.0,40.1162,40.1439,40.054,40.054,25700.0
2008-05-28 10:10:00,57.98,58.08,57.94,57.95,32900.0,40.061,40.13,40.0333,40.0402,32900.0
2008-05-28 10:20:00,57.96,58.02,57.74,58.0,31200.0,40.0471,40.0886,39.8951,40.0748,31200.0
2008-05-28 10:30:00,58.0,58.04,57.86,57.91,33000.0,40.0748,40.1024,39.978,40.0126,33000.0
2008-05-28 10:40:00,57.88,58.06,57.88,57.98,24400.0,39.9919,40.1162,39.9919,40.061,24400.0
2008-05-28 10:50:00,58.0,58.16,57.98,58.09,18300.0,40.0748,40.1853,40.061,40.137,18300.0
2008-05-28 11:00:00,58.08,58.25,58.08,58.25,13000.0,40.13,40.2475,40.13,40.2475,13000.0
2008-05-28 11:10:00,58.25,58.34,58.1,58.17,23300.0,40.2475,40.3097,40.1439,40.1922,23300.0
2008-05-28 11:20:00,58.17,58.24,58.1,58.22,27500.0,40.1922,40.2406,40.1439,40.2268,27500.0
2008-05-28 11:30:00,58.22,58.46,58.19,58.44,35500.0,40.2268,40.3926,40.2061,40.3788,35500.0
2008-05-28 11:40:00,58.43,58.46,58.23,58.26,25700.0,40.3719,40.3926,40.2337,40.2544,25700.0
2008-05-28 11:50:00,58.25,58.37,58.19,58.22,20400.0,40.2475,40.3304,40.2061,40.2268,20400.0
2008-05-28 12:00:00,58.2,58.2,57.99,57.99,24100.0,40.213,40.213,40.0679,40.0679,24100.0
2008-05-28 12:10:00,57.97,58.13,57.97,58.13,20900.0,40.054,40.1646,40.054,40.1646,20900.0
2008-05-28 12:20:00,58.12,58.14,58.09,58.1,10100.0,40.1577,40.1715,40.137,40.1439,10100.0
2008-05-28 12:30:00,58.1,58.1,58.02,58.03,10000.0,40.1439,40.1439,40.0886,40.0955,10000.0
2008-05-28 12:40:00,58.02,58.04,57.95,57.98,18400.0,40.0886,40.1024,40.0402,40.061,18400.0
2008-05-28 12:50:00,57.96,57.98,57.88,57.95,18600.0,40.0471,40.061,39.9919,40.0402,18600.0
2008-05-28 13:00:00,57.95,58.14,57.95,58.12,16400.0,40.0402,40.1715,40.0402,40.1577,16400.0
2008-05-28 13:10:00,58.09,58.17,58.09,58.15,9300.0,40.137,40.1922,40.137,40.1784,9300.0
2008-05-28 13:20:00,58.15,58.2,58.1,58.2,15700.0,40.1784,40.213,40.1439,40.213,15700.0
2008-05-28 13:30:00,58.2,58.22,58.05,58.08,10800.0,40.213,40.2268,40.1093,40.13,10800.0
2008-05-28 13:40:00,58.08,58.09,57.96,58.02,11400.0,40.13,40.137,40.0471,40.0886,11400.0
2008-05-28 13:50:00,58.02,58.02,57.93,58.0,18500.0,40.0886,40.0886,40.0264,40.0748,18500.0
2008-05-28 14:00:00,58.01,58.04,57.95,58.01,23200.0,40.0817,40.1024,40.0402,40.0817,23200.0
2008-05-28 14:10:00,58.04,58.08,57.96,58.02,20600.0,40.1024,40.13,40.0471,40.0886,20600.0
2008-05-28 14:20:00,58.0,58.04,57.87,57.9,47200.0,40.0748,40.1024,39.985,40.0057,47200.0
2008-05-28 14:30:00,57.9,57.94,57.85,57.91,53400.0,40.0057,40.0333,39.9711,40.0126,53400.0
2008-05-28 14:40:00,57.9,58.07,57.9,58.07,39000.0,40.0057,40.1231,40.0057,40.1231,39000.0
2008-05-28 14:50:00,58.05,58.07,57.96,58.0,26500.0,40.1093,40.1231,40.0471,40.0748,26500.0
2008-05-28 15:00:00,58.01,58.09,58.0,58.01,23300.0,40.0817,40.137,40.0748,40.0817,23300.0
2008-05-28 15:10:00,58.03,58.03,57.85,57.96,26700.0,40.0955,40.0955,39.9711,40.0471,26700.0
2008-05-28 15:20:00,57.95,58.18,57.9,58.14,50900.0,40.0402,40.1991,40.0057,40.1715,50900.0
2008-05-28 15:30:00,58.13,58.17,58.07,58.11,40200.0,40.1646,40.1922,40.1231,40.1508,40200.0
2008-05-28 15:40:00,58.1,58.12,57.96,58.07,49700.0,40.1439,40.1577,40.0471,40.1231,49700.0
2008-05-28 15:50:00,58.06,58.26,58.03,58.25,84400.0,40.1162,40.2544,40.0955,40.2475,84400.0
2008-05-29 09:30:00,57.91,58.09,57.63,57.76,22200.0,40.0126,40.137,39.8191,39.9089,22200.0
2008-05-29 09:40:00,57.82,58.03,57.72,57.86,20600.0,39.9504,40.0955,39.8813,39.978,20600.0
2008-05-29 09:50:00,57.86,57.86,57.41,57.51,41300.0,39.978,39.978,39.6671,39.7362,41300.0
2008-05-29 10:00:00,57.51,57.6,57.34,57.4,26600.0,39.7362,39.7984,39.6188,39.6602,26600.0
2008-05-29 10:10:00,57.38,57.59,57.33,57.56,27300.0,39.6464,39.7915,39.6118,39.7708,27300.0
2008-05-29 10:20:00,57.56,57.73,57.47,57.71,55600.0,39.7708,39.8882,39.7086,39.8744,55600.0
2008-05-29 10:30:00,57.72,57.74,57.52,57.56,81100.0,39.8813,39.8951,39.7431,39.7708,81100.0
2008-05-29 10:40:00,57.57,57.8,57.57,57.64,51300.0,39.7777,39.9366,39.7777,39.826,51300.0
2008-05-29 10:50:00,57.63,57.65,57.5,57.52,46900.0,39.8191,39.8329,39.7293,39.7431,46900.0
2008-05-29 11:00:00,57.54,57.55,57.37,57.41,22300.0,39.7569,39.7638,39.6395,39.6671,22300.0
2008-05-29 11:10:00,57.37,57.54,57.35,57.5,27900.0,39.6395,39.7569,39.6257,39.7293,27900.0
2008-05-29 11:20:00,57.5,57.65,57.46,57.59,15900.0,39.7293,39.8329,39.7017,39.7915,15900.0
2008-05-29 11:30:00,57.61,57.62,57.49,57.53,21800.0,39.8053,39.8122,39.7224,39.75,21800.0
2008-05-29 11:40:00,57.53,57.58,57.49,57.56,15500.0,39.75,39.7846,39.7224,39.7708,15500.0
2008-05-29 11:50:00,57.58,57.64,57.51,57.61,10200.0,39.7846,39.826,39.7362,39.8053,10200.0
2008-05-29 12:00:00,57.62,57.67,57.58,57.58,22300.0,39.8122,39.8468,39.7846,39.7846,22300.0
2008-05-29 12:10:00,57.58,57.59,57.49,57.59,18300.0,39.7846,39.7915,39.7224,39.7915,18300.0
2008-05-29 12:20:00,57.59,57.62,57.46,57.56,20500.0,39.7915,39.8122,39.7017,39.7708,20500.0
2008-05-29 12:30:00,57.57,57.87,57.57,57.85,50200.0,39.7777,39.985,39.7777,39.9711,50200.0
2008-05-29 12:40:00,57.85,58.01,57.85,57.99,22500.0,39.9711,40.0817,39.9711,40.0679,22500.0
2008-05-29 12:50:00,58.01,58.06,57.98,58.05,8300.0,40.0817,40.1162,40.061,40.1093,8300.0
2008-05-29 13:00:00,58.05,58.07,58.02,58.05,14300.0,40.1093,40.1231,40.0886,40.1093,14300.0
2008-05-29 13:10:00,58.03,58.1,57.97,58.1,12000.0,40.0955,40.1439,40.054,40.1439,12000.0
2008-05-29 13:20:00,58.08,58.09,58.0,58.05,8900.0,40.13,40.137,40.0748,40.1093,8900.0
2008-05-29 13:30:00,58.03,58.21,58.03,58.2,11700.0,40.0955,40.2199,40.0955,40.213,11700.0
2008-05-29 13:40:00,58.2,58.2,58.1,58.1,17000.0,40.213,40.213,40.1439,40.1439,17000.0
2008-05-29 13:50:00,58.1,58.16,58.09,58.11,7500.0,40.1439,40.1853,40.137,40.1508,7500.0
2008-05-29 14:00:00,58.12,58.14,58.07,58.07,15900.0,40.1577,40.1715,40.1231,40.1231,15900.0
2008-05-29 14:10:00,58.09,58.27,58.05,58.27,16100.0,40.137,40.2613,40.1093,40.2613,16100.0
2008-05-29 14:20:00,58.27,58.32,58.18,58.18,28100.0,40.2613,40.2959,40.1991,40.1991,28100.0
2008-05-29 14:30:00,58.16,58.17,57.98,57.98,14400.0,40.1853,40.1922,40.061,40.061,14400.0
2008-05-29 14:40:00,57.98,58.09,57.96,58.09,22100.0,40.061,40.137,40.0471,40.137,22100.0
2008-05-29 14:50:00,58.09,58.22,57.98,58.0,22500.0,40.137,40.2268,40.061,40.0748,22500.0
2008-05-29 15:00:00,58.02,58.08,57.97,58.04,31000.0,40.0886,40.13,40.054,40.1024,31000.0
2008-05-29 15:10:00,58.04,58.08,57.94,58.0,31700.0,40.1024,40.13,40.0333,40.0748,31700.0
2008-05-29 15:20:00,58.01,58.08,57.9,57.92,43000.0,40.0817,40.13,40.0057,40.0195,43000.0
2008-05-29 15:30:00,57.92,57.96,57.83,57.94,39000.0,40.0195,40.0471,39.9573,40.0333,39000.0
2008-05-29 15:40:00,57.95,58.06,57.85,58.05,42900.0,40.0402,40.1162,39.9711,40.1093,42900.0
2008-05-29 15:50:00,58.06,58.1,57.96,58.0,58700.0,40.1162,40.1439,40.0471,40.0748,58700.0
2008-05-30 09:30:00,57.69,58.48,57.69,58.4,29400.0,39.8606,40.4064,39.8606,40.3512,29400.0
2008-05-30 09:40:00,58.44,58.54,58.26,58.44,26900.0,40.3788,40.4479,40.2544,40.3788,26900.0
2008-05-30 09:50:00,58.44,58.64,58.36,58.48,18500.0,40.3788,40.517,40.3235,40.4064,18500.0
2008-05-30 10:00:00,58.48,58.5,58.2,58.33,11100.0,40.4064,40.4202,40.213,40.3028,11100.0
2008-05-30 10:10:00,58.27,58.36,58.24,58.28,10900.0,40.2613,40.3235,40.2406,40.2682,10900.0
2008-05-30 10:20:00,58.28,58.53,58.28,58.5,9200.0,40.2682,40.441,40.2682,40.4202,9200.0
2008-05-30 10:30:00,58.49,58.57,58.49,58.55,6400.0,40.4133,40.4686,40.4133,40.4548,6400.0
2008-05-30 10:40:00,58.59,58.59,58.44,58.44,7300.0,40.4824,40.4824,40.3788,40.3788,7300.0
2008-05-30 10:50:00,58.4,58.49,58.27,58.34,7300.0,40.3512,40.4133,40.2613,40.3097,7300.0
2008-05-30 11:00:00,58.32,58.39,58.3,58.32,13600.0,40.2959,40.3442,40.2821,40.2959,13600.0
2008-05-30 11:10:00,58.32,58.35,58.2,58.25,12400.0,40.2959,40.3166,40.213,40.2475,12400.0
2008-05-30 11:20:00,58.25,58.45,58.23,58.42,10000.0,40.2475,40.3857,40.2337,40.365,10000.0
2008-05-30 11:30:00,58.4,58.51,58.4,58.47,11300.0,40.3512,40.4272,40.3512,40.3995,11300.0
2008-05-30 11:40:00,58.48,58.57,58.44,58.54,17600.0,40.4064,40.4686,40.3788,40.4479,17600.0
2008-05-30 11:50:00,58.54,58.68,58.53,58.65,9200.0,40.4479,40.5446,40.441,40.5239,9200.0
2008-05-30 12:00:00,58.65,58.72,58.61,58.63,12200.0,40.5239,40.5723,40.4962,40.5101,12200.0
2008-05-30 12:10:00,58.65,58.71,58.59,58.62,9300.0,40.5239,40.5653,40.4824,40.5032,9300.0
2008-05-30 12:20:00,58.63,58.64,58.54,58.6,7100.0,40.5101,40.517,40.4479,40.4893,7100.0
2008-05-30 12:30:00,58.66,58.78,58.63,58.63,18500.0,40.5308,40.6137,40.5101,40.5101,18500.0
2008-05-30 12:40:00,58.66,58.66,58.53,58.56,8200.0,40.5308,40.5308,40.441,40.4617,8200.0
2008-05-30 12:50:00,58.56,58.69,58.55,58.67,12200.0,40.4617,40.5515,40.4548,40.5377,12200.0
2008-05-30 13:00:00,58.67,58.67,58.57,58.58,8400.0,40.5377,40.5377,40.4686,40.4755,8400.0
2008-05-30 13:10:00,58.56,58.59,58.47,58.5,7500.0,40.4617,40.4824,40.3995,40.4202,7500.0
2008-05-30 13:20:00,58.5,58.7,58.47,58.65,6700.0,40.4202,40.5584,40.3995,40.5239,6700.0
2008-05-30 13:30:00,58.65,58.68,58.58,58.64,7100.0,40.5239,40.5446,40.4755,40.517,7100.0
2008-05-30 13:40:00,58.65,58.69,58.62,58.67,12100.0,40.5239,40.5515,40.5032,40.5377,12100.0
2008-05-30 13:50:00,58.68,58.72,58.6,58.64,9800.0,40.5446,40.5723,40.4893,40.517,9800.0
2008-05-30 14:00:00,58.63,58.69,58.6,58.62,12000.0,40.5101,40.5515,40.4893,40.5032,12000.0
2008-05-30 14:10:00,58.62,58.69,58.6,58.66,11000.0,40.5032,40.5515,40.4893,40.5308,11000.0
2008-05-30 14:20:00,58.65,58.69,58.63,58.67,7000.0,40.5239,40.5515,40.5101,40.5377,7000.0
2008-05-30 14:30:00,58.68,58.72,58.64,58.65,8400.0,40.5446,40.5723,40.517,40.5239,8400.0
2008-05-30 14:40:00,58.67,58.77,58.61,58.61,12200.0,40.5377,40.6068,40.4962,40.4962,12200.0
2008-05-30 14:50:00,58.62,58.73,58.61,58.73,18900.0,40.5032,40.5792,40.4962,40.5792,18900.0
2008-05-30 15:00:00,58.74,58.8,58.69,58.69,23600.0,40.5861,40.6275,40.5515,40.5515,23600.0
2008-05-30 15:10:00,58.72,58.72,58.55,58.58,18300.0,40.5723,40.5723,40.4548,40.4755,18300.0
2008-05-30 15:20:00,58.58,58.63,58.52,58.63,25400.0,40.4755,40.5101,40.4341,40.5101,25400.0
2008-05-30 15:30:00,58.65,58.67,58.49,58.62,35000.0,40.5239,40.5377,40.4133,40.5032,35000.0
2008-05-30 15:40:00,58.6,58.73,58.55,58.65,28400.0,40.4893,40.5792,40.4548,40.5239,28400.0
2008-05-30 15:50:00,58.67,58.76,58.53,58.55,78200.0,40.5377,40.5999,40.441,40.4548,78200.0
2008-06-02 09:30:00,58.21,58.31,57.81,58.0,51000.0,40.2199,40.289,39.9435,40.0748,51000.0
2008-06-02 09:40:00,57.98,58.09,57.44,57.44,39400.0,40.061,40.137,39.6878,39.6878,39400.0
2008-06-02 09:50:00,57.45,57.54,57.08,57.15,63600.0,39.6948,39.7569,39.4391,39.4875,63600.0
2008-06-02 10:00:00,57.18,57.34,57.11,57.16,38900.0,39.5082,39.6188,39.4598,39.4944,38900.0
2008-06-02 10:10:00,57.16,57.16,57.0,57.01,36500.0,39.4944,39.4944,39.3838,39.3907,36500.0
2008-06-02 10:20:00,57.03,57.13,56.93,57.07,32500.0,39.4046,39.4737,39.3355,39.4322,32500.0
2008-06-02 10:30:00,57.06,57.06,56.81,56.91,43200.0,39.4253,39.4253,39.2525,39.3216,43200.0
2008-06-02 10:40:00,56.92,57.01,56.83,56.83,38700.0,39.3286,39.3907,39.2664,39.2664,38700.0
2008-06-02 10:50:00,56.84,56.92,56.67,56.69,49100.0,39.2733,39.3286,39.1558,39.1696,49100.0
2008-06-02 11:00:00,56.7,56.88,56.63,56.88,51900.0,39.1765,39.3009,39.1282,39.3009,51900.0
2008-06-02 11:10:00,56.85,56.91,56.72,56.74,33900.0,39.2802,39.3216,39.1904,39.2042,33900.0
2008-06-02 11:20:00,56.72,56.95,56.65,56.89,56200.0,39.1904,39.3493,39.142,39.3078,56200.0
2008-06-02 11:30:00,56.89,57.02,56.8,56.83,45500.0,39.3078,39.3976,39.2456,39.2664,45500.0
2008-06-02 11:40:00,56.81,57.06,56.81,57.03,41800.0,39.2525,39.4253,39.2525,39.4046,41800.0
2008-06-02 11:50:00,57.03,57.08,56.93,57.0,38200.0,39.4046,39.4391,39.3355,39.3838,38200.0
2008-06-02 12:00:00,57.02,57.09,56.95,57.0,31500.0,39.3976,39.446,39.3493,39.3838,31500.0
2008-06-02 12:10:00,56.99,56.99,56.84,56.92,33400.0,39.3769,39.3769,39.2733,39.3286,33400.0
2008-06-02 12:20:00,56.91,57.08,56.9,56.95,24500.0,39.3216,39.4391,39.3147,39.3493,24500.0
2008-06-02 12:30:00,56.94,56.96,56.75,56.81,41700.0,39.3424,39.3562,39.2111,39.2525,41700.0
2008-06-02 12:40:00,56.8,56.86,56.72,56.82,59500.0,39.2456,39.2871,39.1904,39.2595,59500.0
2008-06-02 12:50:00,56.83,56.98,56.83,56.94,48400.0,39.2664,39.37,39.2664,39.3424,48400.0
2008-06-02 13:00:00,56.93,57.1,56.92,57.08,54900.0,39.3355,39.4529,39.3286,39.4391,54900.0
2008-06-02 13:10:00,57.07,57.09,56.88,56.88,23600.0,39.4322,39.446,39.3009,39.3009,23600.0
2008-06-02 13:20:00,56.89,57.1,56.87,57.1,28500.0,39.3078,39.4529,39.294,39.4529,28500.0
2008-06-02 13:30:00,57.09,57.09,56.89,56.94,30900.0,39.446,39.446,39.3078,39.3424,30900.0
2008-06-02 13:40:00,56.94,57.04,56.94,56.96,23100.0,39.3424,39.4115,39.3424,39.3562,23100.0
2008-06-02 13:50:00,56.96,56.99,56.93,56.98,25600.0,39.3562,39.3769,39.3355,39.37,25600.0
2008-06-02 14:00:00,56.96,57.05,56.95,57.0,40600.0,39.3562,39.4184,39.3493,39.3838,40600.0
2008-06-02 14:10:00,57.0,57.06,56.95,57.04,32100.0,39.3838,39.4253,39.3493,39.4115,32100.0
2008-06-02 14:20:00,57.04,57.08,56.98,57.03,36300.0,39.4115,39.4391,39.37,39.4046,36300.0
2008-06-02 14:30:00,57.02,57.04,56.84,56.84,40600.0,39.3976,39.4115,39.2733,39.2733,40600.0
2008-06-02 14:40:00,56.84,56.9,56.79,56.89,44900.0,39.2733,39.3147,39.2387,39.3078,44900.0
2008-06-02 14:50:00,56.89,57.2,56.87,57.17,77300.0,39.3078,39.522,39.294,39.5013,77300.0
2008-06-02 15:00:00,57.17,57.21,56.93,56.93,59800.0,39.5013,39.5289,39.3355,39.3355,59800.0
2008-06-02 15:10:00,56.95,56.96,56.83,56.89,57200.0,39.3493,39.3562,39.2664,39.3078,57200.0
2008-06-02 15:20:00,56.92,57.12,56.88,57.06,48100.0,39.3286,39.4667,39.3009,39.4253,48100.0
2008-06-02 15:30:00,57.04,57.07,56.92,56.93,54600.0,39.4115,39.4322,39.3286,39.3355,54600.0
2008-06-02 15:40:00,56.94,57.17,56.92,57.16,67500.0,39.3424,39.5013,39.3286,39.4944,67500.0
2008-06-02 15:50:00,57.15,57.28,57.07,57.09,103000.0,39.4875,39.5773,39.4322,39.446,103000.0
2008-06-03 09:30:00,57.1,57.35,56.76,56.8,37400.0,39.4529,39.6257,39.218,39.2456,37400.0
2008-06-03 09:40:00,56.8,56.8,56.5,56.6,37100.0,39.2456,39.2456,39.0384,39.1075,37100.0
2008-06-03 09:50:00,56.59,56.61,56.4,56.43,37600.0,39.1005,39.1144,38.9693,38.99,37600.0
2008-06-03 10:00:00,56.41,57.03,56.41,56.8,46200.0,38.9762,39.4046,38.9762,39.2456,46200.0
2008-06-03 10:10:00,56.8,56.87,56.73,56.85,35500.0,39.2456,39.294,39.1973,39.2802,35500.0
2008-06-03 10:20:00,56.87,57.04,56.83,56.95,48100.0,39.294,39.4115,39.2664,39.3493,48100.0
2008-06-03 10:30:00,56.93,56.94,56.68,56.69,26600.0,39.3355,39.3424,39.1627,39.1696,26600.0
2008-06-03 10:40:00,56.68,56.69,56.35,56.35,45400.0,39.1627,39.1696,38.9347,38.9347,45400.0
2008-06-03 10:50:00,56.33,56.81,56.33,56.78,62800.0,38.9209,39.2525,38.9209,39.2318,62800.0
2008-06-03 11:00:00,56.75,56.87,56.73,56.76,37100.0,39.2111,39.294,39.1973,39.218,37100.0
2008-06-03 11:10:00,56.77,56.78,56.66,56.75,28300.0,39.2249,39.2318,39.1489,39.2111,28300.0
2008-06-03 11:20:00,56.76,56.8,56.67,56.74,26600.0,39.218,39.2456,39.1558,39.2042,26600.0
2008-06-03 11:30:00,56.72,56.75,56.53,56.55,28800.0,39.1904,39.2111,39.0591,39.0729,28800.0
2008-06-03 11:40:00,56.55,56.8,56.54,56.74,20500.0,39.0729,39.2456,39.066,39.2042,20500.0
2008-06-03 11:50:00,56.75,56.8,56.68,56.76,20700.0,39.2111,39.2456,39.1627,39.218,20700.0
2008-06-03 12:00:00,56.76,56.76,56.5,56.5,36100.0,39.218,39.218,39.0384,39.0384,36100.0
2008-06-03 12:10:00,56.51,56.64,56.5,56.58,25800.0,39.0453,39.1351,39.0384,39.0936,25800.0
2008-06-03 12:20:00,56.58,56.58,56.39,56.41,28100.0,39.0936,39.0936,38.9624,38.9762,28100.0
2008-06-03 12:30:00,56.41,56.45,56.34,56.34,24800.0,38.9762,39.0038,38.9278,38.9278,24800.0
2008-06-03 12:40:00,56.34,56.35,56.14,56.17,50800.0,38.9278,38.9347,38.7896,38.8103,50800.0
2008-06-03 12:50:00,56.16,56.25,56.15,56.17,33000.0,38.8034,38.8656,38.7965,38.8103,33000.0
2008-06-03 13:00:00,56.19,56.21,56.14,56.17,44300.0,38.8242,38.838,38.7896,38.8103,44300.0
2008-06-03 13:10:00,56.18,56.27,56.17,56.24,23400.0,38.8173,38.8794,38.8103,38.8587,23400.0
2008-06-03 13:20:00,56.25,56.28,56.11,56.12,36900.0,38.8656,38.8863,38.7689,38.7758,36900.0
2008-06-03 13:30:00,56.12,56.12,55.83,55.87,78100.0,38.7758,38.7758,38.5754,38.6031,78100.0
2008-06-03 13:40:00,55.86,56.01,55.84,55.89,70000.0,38.5962,38.6998,38.5823,38.6169,70000.0
2008-06-03 13:50:00,55.9,55.9,55.62,55.79,53700.0,38.6238,38.6238,38.4303,38.5478,53700.0
2008-06-03 14:00:00,55.79,56.02,55.77,55.9,68500.0,38.5478,38.7067,38.534,38.6238,68500.0
2008-06-03 14:10:00,55.89,55.95,55.8,55.85,48200.0,38.6169,38.6583,38.5547,38.5892,48200.0
2008-06-03 14:20:00,55.85,55.85,55.4,55.56,80900.0,38.5892,38.5892,38.2783,38.3889,80900.0
2008-06-03 14:30:00,55.55,55.64,55.5,55.55,61600.0,38.382,38.4441,38.3474,38.382,61600.0
2008-06-03 14:40:00,55.57,55.68,55.5,55.67,39100.0,38.3958,38.4718,38.3474,38.4649,39100.0
2008-06-03 14:50:00,55.68,55.92,55.64,55.9,67500.0,38.4718,38.6376,38.4441,38.6238,67500.0
2008-06-03 15:00:00,55.9,56.15,55.83,56.14,99500.0,38.6238,38.7965,38.5754,38.7896,99500.0
2008-06-03 15:10:00,56.15,56.15,55.85,55.88,58000.0,38.7965,38.7965,38.5892,38.61,58000.0
2008-06-03 15:20:00,55.88,56.04,55.77,56.01,50500.0,38.61,38.7205,38.534,38.6998,50500.0
2008-06-03 15:30:00,56.01,56.17,55.88,56.17,83900.0,38.6998,38.8103,38.61,38.8103,83900.0
2008-06-03 15:40:00,56.17,56.17,55.89,56.01,97700.0,38.8103,38.8103,38.6169,38.6998,97700.0
2008-06-03 15:50:00,56.01,56.11,55.94,55.94,127100.0,38.6998,38.7689,38.6514,38.6514,127100.0
2008-06-04 09:30:00,55.59,55.81,55.57,55.68,36300.0,38.4096,38.5616,38.3958,38.4718,36300.0
2008-06-04 09:40:00,55.67,55.99,55.67,55.92,46000.0,38.4649,38.686,38.4649,38.6376,46000.0
2008-06-04 09:50:00,55.92,55.96,55.8,55.93,47600.0,38.6376,38.6652,38.5547,38.6445,47600.0
2008-06-04 10:00:00,55.95,56.02,55.68,55.78,48300.0,38.6583,38.7067,38.4718,38.5409,48300.0
2008-06-04 10:10:00,55.76,55.86,55.68,55.78,53700.0,38.5271,38.5962,38.4718,38.5409,53700.0
2008-06-04 10:20:00,55.78,55.95,55.71,55.84,41000.0,38.5409,38.6583,38.4925,38.5823,41000.0
2008-06-04 10:30:00,55.85,55.85,55.7,55.72,59300.0,38.5892,38.5892,38.4856,38.4994,59300.0
2008-06-04 10:40:00,55.71,55.81,55.64,55.75,34000.0,38.4925,38.5616,38.4441,38.5201,34000.0
2008-06-04 10:50:00,55.8,56.05,55.78,55.99,50600.0,38.5547,38.7274,38.5409,38.686,50600.0
2008-06-04 11:00:00,55.99,56.1,55.9,56.1,51500.0,38.686,38.762,38.6238,38.762,51500.0
2008-06-04 11:10:00,56.1,56.15,56.0,56.01,51600.0,38.762,38.7965,38.6929,38.6998,51600.0
2008-06-04 11:20:00,56.02,56.02,55.98,56.02,153700.0,38.7067,38.7067,38.6791,38.7067,153700.0
2008-06-04 11:30:00,56.02,56.08,55.99,56.06,61200.0,38.7067,38.7482,38.686,38.7343,61200.0
2008-06-04 11:40:00,56.06,56.13,56.05,56.09,23200.0,38.7343,38.7827,38.7274,38.7551,23200.0
2008-06-04 11:50:00,56.12,56.12,55.94,55.94,42000.0,38.7758,38.7758,38.6514,38.6514,42000.0
2008-06-04 12:00:00,55.93,55.93,55.74,55.76,29900.0,38.6445,38.6445,38.5132,38.5271,29900.0
2008-06-04 12:10:00,55.76,56.1,55.76,56.1,32700.0,38.5271,38.762,38.5271,38.762,32700.0
2008-06-04 12:20:00,56.1,56.1,55.88,55.93,21300.0,38.762,38.762,38.61,38.6445,21300.0
2008-06-04 12:30:00,55.93,56.05,55.84,55.87,25200.0,38.6445,38.7274,38.5823,38.6031,25200.0
2008-06-04 12:40:00,55.86,55.88,55.69,55.69,23500.0,38.5962,38.61,38.4787,38.4787,23500.0
2008-06-04 12:50:00,55.7,55.74,55.54,55.65,49100.0,38.4856,38.5132,38.3751,38.4511,49100.0
2008-06-04 13:00:00,55.66,55.81,55.65,55.8,51000.0,38.458,38.5616,38.4511,38.5547,51000.0
2008-06-04 13:10:00,55.81,55.87,55.81,55.83,17700.0,38.5616,38.6031,38.5616,38.5754,17700.0
2008-06-04 13:20:00,55.83,55.91,55.82,55.91,15300.0,38.5754,38.6307,38.5685,38.6307,15300.0
2008-06-04 13:30:00,55.91,55.96,55.88,55.96,69500.0,38.6307,38.6652,38.61,38.6652,69500.0
2008-06-04 13:40:00,55.96,56.02,55.91,55.94,20300.0,38.6652,38.7067,38.6307,38.6514,20300.0
2008-06-04 13:50:00,55.95,56.03,55.87,55.87,18900.0,38.6583,38.7136,38.6031,38.6031,18900.0
2008-06-04 14:00:00,55.87,55.87,55.75,55.77,26500.0,38.6031,38.6031,38.5201,38.534,26500.0
2008-06-04 14:10:00,55.75,55.75,55.5,55.58,67400.0,38.5201,38.5201,38.3474,38.4027,67400.0
2008-06-04 14:20:00,55.56,55.61,55.5,55.57,26000.0,38.3889,38.4234,38.3474,38.3958,26000.0
2008-06-04 14:30:00,55.56,55.78,55.5,55.78,27800.0,38.3889,38.5409,38.3474,38.5409,27800.0
2008-06-04 14:40:00,55.77,55.84,55.5,55.58,106300.0,38.534,38.5823,38.3474,38.4027,106300.0
2008-06-04 14:50:00,55.58,55.64,55.31,55.33,43100.0,38.4027,38.4441,38.2161,38.23,43100.0
2008-06-04 15:00:00,55.31,55.46,55.25,55.41,71000.0,38.2161,38.3198,38.1747,38.2852,71000.0
2008-06-04 15:10:00,55.41,55.98,55.34,55.65,114900.0,38.2852,38.6791,38.2369,38.4511,114900.0
2008-06-04 15:20:00,55.66,55.66,55.37,55.45,57000.0,38.458,38.458,38.2576,38.3129,57000.0
2008-06-04 15:30:00,55.43,55.52,55.36,55.51,74000.0,38.299,38.3612,38.2507,38.3543,74000.0
2008-06-04 15:40:00,55.49,55.73,55.37,55.65,96100.0,38.3405,38.5063,38.2576,38.4511,96100.0
2008-06-04 15:50:00,55.63,55.67,55.41,55.5,66500.0,38.4372,38.4649,38.2852,38.3474,66500.0
2008-06-05 09:30:00,55.65,55.87,55.5,55.67,37800.0,38.4511,38.6031,38.3474,38.4649,37800.0
2008-06-05 09:40:00,55.67,55.89,55.65,55.89,29800.0,38.4649,38.6169,38.4511,38.6169,29800.0
2008-06-05 09:50:00,55.88,55.96,55.75,55.9,40800.0,38.61,38.6652,38.5201,38.6238,40800.0
2008-06-05 10:00:00,55.89,55.99,55.75,55.99,50400.0,38.6169,38.686,38.5201,38.686,50400.0
2008-06-05 10:10:00,55.99,56.23,55.98,56.14,107200.0,38.686,38.8518,38.6791,38.7896,107200.0
2008-06-05 10:20:00,56.15,56.23,56.13,56.18,44500.0,38.7965,38.8518,38.7827,38.8173,44500.0
2008-06-05 10:30:00,56.17,56.2,56.14,56.14,37400.0,38.8103,38.8311,38.7896,38.7896,37400.0
2008-06-05 10:40:00,56.16,56.33,56.13,56.32,34100.0,38.8034,38.9209,38.7827,38.914,34100.0
2008-06-05 10:50:00,56.32,56.42,56.3,56.37,45500.0,38.914,38.9831,38.9002,38.9485,45500.0
2008-06-05 11:00:00,56.39,56.4,56.24,56.27,21800.0,38.9624,38.9693,38.8587,38.8794,21800.0
2008-06-05 11:10:00,56.27,56.27,56.2,56.24,23400.0,38.8794,38.8794,38.8311,38.8587,23400.0
2008-06-05 11:20:00,56.24,56.33,56.11,56.33,31900.0,38.8587,38.9209,38.7689,38.9209,31900.0
2008-06-05 11:30:00,56.3,56.37,56.29,56.37,23400.0,38.9002,38.9485,38.8933,38.9485,23400.0
2008-06-05 11:40:00,56.35,56.43,56.3,56.41,37600.0,38.9347,38.99,38.9002,38.9762,37600.0
2008-06-05 11:50:00,56.4,56.43,56.3,56.34,19900.0,38.9693,38.99,38.9002,38.9278,19900.0
2008-06-05 12:00:00,56.35,56.53,56.31,56.4,31300.0,38.9347,39.0591,38.9071,38.9693,31300.0
2008-06-05 12:10:00,56.41,56.41,56.38,56.41,13500.0,38.9762,38.9762,38.9554,38.9762,13500.0
2008-06-05 12:20:00,56.41,56.63,56.38,56.61,35600.0,38.9762,39.1282,38.9554,39.1144,35600.0
2008-06-05 12:30:00,56.6,56.66,56.57,56.6,19500.0,39.1075,39.1489,39.0867,39.1075,19500.0
2008-06-05 12:40:00,56.59,56.71,56.59,56.65,11000.0,39.1005,39.1835,39.1005,39.142,11000.0
2008-06-05 12:50:00,56.64,56.64,56.55,56.61,20300.0,39.1351,39.1351,39.0729,39.1144,20300.0
2008-06-05 13:00:00,56.61,56.69,56.58,56.67,14800.0,39.1144,39.1696,39.0936,39.1558,14800.0
2008-06-05 13:10:00,56.66,56.66,56.6,56.63,10600.0,39.1489,39.1489,39.1075,39.1282,10600.0
2008-06-05 13:20:00,56.63,56.64,56.57,56.63,20700.0,39.1282,39.1351,39.0867,39.1282,20700.0
2008-06-05 13:30:00,56.63,56.63,56.59,56.61,27300.0,39.1282,39.1282,39.1005,39.1144,27300.0
2008-06-05 13:40:00,56.62,56.77,56.62,56.65,20300.0,39.1213,39.2249,39.1213,39.142,20300.0
2008-06-05 13:50:00,56.65,56.65,56.53,56.6,38300.0,39.142,39.142,39.0591,39.1075,38300.0
2008-06-05 14:00:00,56.6,56.6,56.46,56.52,27300.0,39.1075,39.1075,39.0107,39.0522,27300.0
2008-06-05 14:10:00,56.53,56.65,56.48,56.64,24200.0,39.0591,39.142,39.0245,39.1351,24200.0
2008-06-05 14:20:00,56.62,56.62,56.47,56.51,81700.0,39.1213,39.1213,39.0176,39.0453,81700.0
2008-06-05 14:30:00,56.51,56.54,56.39,56.53,45200.0,39.0453,39.066,38.9624,39.0591,45200.0
2008-06-05 14:40:00,56.52,56.59,56.45,56.57,33900.0,39.0522,39.1005,39.0038,39.0867,33900.0
2008-06-05 14:50:00,56.57,56.63,56.46,56.57,35300.0,39.0867,39.1282,39.0107,39.0867,35300.0
2008-06-05 15:00:00,56.59,56.68,56.46,56.68,46300.0,39.1005,39.1627,39.0107,39.1627,46300.0
2008-06-05 15:10:00,56.68,56.71,56.55,56.65,46600.0,39.1627,39.1835,39.0729,39.142,46600.0
2008-06-05 15:20:00,56.64,56.78,56.58,56.61,54200.0,39.1351,39.2318,39.0936,39.1144,54200.0
2008-06-05 15:30:00,56.62,56.9,56.6,56.83,68300.0,39.1213,39.3147,39.1075,39.2664,68300.0
2008-06-05 15:40:00,56.82,56.91,56.7,56.75,47600.0,39.2595,39.3216,39.1765,39.2111,47600.0
2008-06-05 15:50:00,56.78,56.91,56.76,56.83,90800.0,39.2318,39.3216,39.218,39.2664,90800.0
2008-06-06 09:30:00,56.33,56.33,55.77,55.96,44500.0,38.9209,38.9209,38.534,38.6652,44500.0
2008-06-06 09:40:00,55.96,56.24,55.9,56.21,32900.0,38.6652,38.8587,38.6238,38.838,32900.0
2008-06-06 09:50:00,56.24,56.24,55.82,55.82,51000.0,38.8587,38.8587,38.5685,38.5685,51000.0
2008-06-06 10:00:00,55.82,55.93,55.27,55.33,52300.0,38.5685,38.6445,38.1885,38.23,52300.0
2008-06-06 10:10:00,55.32,55.57,55.3,55.53,29400.0,38.223,38.3958,38.2092,38.3681,29400.0
2008-06-06 10:20:00,55.52,55.55,55.43,55.52,38200.0,38.3612,38.382,38.299,38.3612,38200.0
2008-06-06 10:30:00,55.51,55.62,55.46,55.59,51200.0,38.3543,38.4303,38.3198,38.4096,51200.0
2008-06-06 10:40:00,55.59,55.6,55.39,55.42,38000.0,38.4096,38.4165,38.2714,38.2921,38000.0
2008-06-06 10:50:00,55.43,55.43,55.32,55.35,33700.0,38.299,38.299,38.223,38.2438,33700.0
2008-06-06 11:00:00,55.34,55.35,55.06,55.15,52000.0,38.2369,38.2438,38.0434,38.1056,52000.0
2008-06-06 11:10:00,55.16,55.27,55.11,55.27,50100.0,38.1125,38.1885,38.0779,38.1885,50100.0
2008-06-06 11:20:00,55.27,55.29,55.05,55.15,37700.0,38.1885,38.2023,38.0365,38.1056,37700.0
2008-06-06 11:30:00,55.15,55.45,55.15,55.45,28000.0,38.1056,38.3129,38.1056,38.3129,28000.0
2008-06-06 11:40:00,55.46,55.49,55.35,55.37,28000.0,38.3198,38.3405,38.2438,38.2576,28000.0
2008-06-06 11:50:00,55.37,55.38,55.25,55.27,27400.0,38.2576,38.2645,38.1747,38.1885,27400.0
2008-06-06 12:00:00,55.26,55.26,55.15,55.17,47200.0,38.1816,38.1816,38.1056,38.1194,47200.0
2008-06-06 12:10:00,55.18,55.27,55.15,55.25,28400.0,38.1263,38.1885,38.1056,38.1747,28400.0
2008-06-06 12:20:00,55.25,55.25,55.09,55.09,17100.0,38.1747,38.1747,38.0641,38.0641,17100.0
2008-06-06 12:30:00,55.1,55.29,55.08,55.28,26600.0,38.071,38.2023,38.0572,38.1954,26600.0
2008-06-06 12:40:00,55.27,55.31,55.24,55.25,20400.0,38.1885,38.2161,38.1678,38.1747,20400.0
2008-06-06 12:50:00,55.25,55.27,55.14,55.24,27900.0,38.1747,38.1885,38.0987,38.1678,27900.0
2008-06-06 13:00:00,55.24,55.24,54.92,54.96,31900.0,38.1678,38.1678,37.9467,37.9743,31900.0
2008-06-06 13:10:00,54.96,55.01,54.84,54.86,36300.0,37.9743,38.0088,37.8914,37.9052,36300.0
2008-06-06 13:20:00,54.87,55.11,54.87,55.05,42800.0,37.9121,38.0779,37.9121,38.0365,42800.0
2008-06-06 13:30:00,55.05,55.05,54.87,54.88,25500.0,38.0365,38.0365,37.9121,37.919,25500.0
2008-06-06 13:40:00,54.86,55.0,54.85,54.92,46800.0,37.9052,38.0019,37.8983,37.9467,46800.0
2008-06-06 13:50:00,54.88,54.9,54.65,54.8,34200.0,37.919,37.9328,37.7601,37.8638,34200.0
2008-06-06 14:00:00,54.8,54.81,54.54,54.57,44200.0,37.8638,37.8707,37.6841,37.7048,44200.0
2008-06-06 14:10:00,54.57,54.58,54.35,54.53,85700.0,37.7048,37.7117,37.5528,37.6772,85700.0
2008-06-06 14:20:00,54.53,54.61,54.37,54.5,42600.0,37.6772,37.7325,37.5666,37.6565,42600.0
2008-06-06 14:30:00,54.5,54.66,54.49,54.55,47800.0,37.6565,37.767,37.6496,37.691,47800.0
2008-06-06 14:40:00,54.53,54.61,54.48,54.61,53400.0,37.6772,37.7325,37.6426,37.7325,53400.0
2008-06-06 14:50:00,54.6,54.62,54.39,54.4,45100.0,37.7256,37.7394,37.5805,37.5874,45100.0
2008-06-06 15:00:00,54.39,54.6,54.36,54.6,56100.0,37.5805,37.7256,37.5597,37.7256,56100.0
2008-06-06 15:10:00,54.61,54.75,54.56,54.62,71700.0,37.7325,37.8292,37.6979,37.7394,71700.0
2008-06-06 15:20:00,54.61,54.63,54.27,54.34,87100.0,37.7325,37.7463,37.4976,37.5459,87100.0
2008-06-06 15:30:00,54.34,54.42,54.27,54.34,84000.0,37.5459,37.6012,37.4976,37.5459,84000.0
2008-06-06 15:40:00,54.35,54.35,54.12,54.17,91300.0,37.5528,37.5528,37.3939,37.4285,91300.0
2008-06-06 15:50:00,54.15,54.24,53.94,53.96,139600.0,37.4146,37.4768,37.2695,37.2834,139600.0
2008-06-09 09:30:00,54.12,54.22,54.0,54.08,37900.0,37.3939,37.463,37.311,37.3663,37900.0
2008-06-09 09:40:00,54.07,54.07,53.76,53.85,43000.0,37.3594,37.3594,37.1452,37.2074,43000.0
2008-06-09 09:50:00,53.84,53.97,53.77,53.87,43600.0,37.2004,37.2903,37.1521,37.2212,43600.0
2008-06-09 10:00:00,53.9,54.22,53.88,53.98,86000.0,37.2419,37.463,37.2281,37.2972,86000.0
2008-06-09 10:10:00,53.98,54.35,53.88,54.29,75700.0,37.2972,37.5528,37.2281,37.5114,75700.0
2008-06-09 10:20:00,54.31,54.42,54.25,54.41,50800.0,37.5252,37.6012,37.4837,37.5943,50800.0
2008-06-09 10:30:00,54.43,54.43,54.17,54.18,29600.0,37.6081,37.6081,37.4285,37.4354,29600.0
2008-06-09 10:40:00,54.18,54.19,53.99,54.01,22900.0,37.4354,37.4423,37.3041,37.3179,22900.0
2008-06-09 10:50:00,54.03,54.03,53.9,53.92,51500.0,37.3317,37.3317,37.2419,37.2557,51500.0
2008-06-09 11:00:00,53.92,54.1,53.92,54.04,34500.0,37.2557,37.3801,37.2557,37.3386,34500.0
2008-06-09 11:10:00,54.04,54.31,54.03,54.27,32500.0,37.3386,37.5252,37.3317,37.4976,32500.0
2008-06-09 11:20:00,54.27,54.41,54.22,54.32,30600.0,37.4976,37.5943,37.463,37.5321,30600.0
2008-06-09 11:30:00,54.32,54.32,54.25,54.25,16400.0,37.5321,37.5321,37.4837,37.4837,16400.0
2008-06-09 11:40:00,54.25,54.26,54.1,54.12,12700.0,37.4837,37.4906,37.3801,37.3939,12700.0
2008-06-09 11:50:00,54.11,54.12,54.06,54.09,37900.0,37.387,37.3939,37.3525,37.3732,37900.0
2008-06-09 12:00:00,54.1,54.13,54.06,54.06,20500.0,37.3801,37.4008,37.3525,37.3525,20500.0
2008-06-09 12:10:00,54.06,54.09,54.06,54.06,16500.0,37.3525,37.3732,37.3525,37.3525,16500.0
2008-06-09 12:20:00,54.06,54.13,54.04,54.05,32200.0,37.3525,37.4008,37.3386,37.3455,32200.0
2008-06-09 12:30:00,54.05,54.05,53.99,53.99,11100.0,37.3455,37.3455,37.3041,37.3041,11100.0
2008-06-09 12:40:00,54.0,54.0,53.94,53.94,15600.0,37.311,37.311,37.2695,37.2695,15600.0
2008-06-09 12:50:00,53.94,54.02,53.92,54.02,28300.0,37.2695,37.3248,37.2557,37.3248,28300.0
2008-06-09 13:00:00,54.03,54.05,53.74,53.74,36900.0,37.3317,37.3455,37.1314,37.1314,36900.0
2008-06-09 13:10:00,53.73,53.74,53.57,53.61,47200.0,37.1244,37.1314,37.0139,37.0415,47200.0
2008-06-09 13:20:00,53.58,53.64,53.56,53.64,23400.0,37.0208,37.0623,37.007,37.0623,23400.0
2008-06-09 13:30:00,53.66,53.71,53.63,53.68,27000.0,37.0761,37.1106,37.0553,37.0899,27000.0
2008-06-09 13:40:00,53.68,53.71,53.55,53.55,26900.0,37.0899,37.1106,37.0001,37.0001,26900.0
2008-06-09 13:50:00,53.55,53.61,53.41,53.59,38300.0,37.0001,37.0415,36.9033,37.0277,38300.0
2008-06-09 14:00:00,53.59,53.59,53.44,53.47,33000.0,37.0277,37.0277,36.9241,36.9448,33000.0
2008-06-09 14:10:00,53.47,53.47,53.28,53.31,32700.0,36.9448,36.9448,36.8135,36.8342,32700.0
2008-06-09 14:20:00,53.31,53.53,53.26,53.51,43100.0,36.8342,36.9863,36.7997,36.9724,43100.0
2008-06-09 14:30:00,53.51,53.58,53.48,53.56,46800.0,36.9724,37.0208,36.9517,37.007,46800.0
2008-06-09 14:40:00,53.56,53.56,53.3,53.47,48100.0,37.007,37.007,36.8273,36.9448,48100.0
2008-06-09 14:50:00,53.46,53.48,53.3,53.3,46700.0,36.9379,36.9517,36.8273,36.8273,46700.0
2008-06-09 15:00:00,53.31,53.42,53.29,53.33,61400.0,36.8342,36.9102,36.8204,36.8481,61400.0
2008-06-09 15:10:00,53.31,53.49,53.29,53.47,38500.0,36.8342,36.9586,36.8204,36.9448,38500.0
2008-06-09 15:20:00,53.5,53.61,53.36,53.48,42000.0,36.9655,37.0415,36.8688,36.9517,42000.0
2008-06-09 15:30:00,53.49,53.73,53.49,53.66,101600.0,36.9586,37.1244,36.9586,37.0761,101600.0
2008-06-09 15:40:00,53.67,53.93,53.64,53.85,76100.0,37.083,37.2626,37.0623,37.2074,76100.0
2008-06-09 15:50:00,53.82,53.86,53.78,53.85,128900.0,37.1866,37.2143,37.159,37.2074,128900.0
2008-06-10 09:30:00,53.52,53.86,53.45,53.85,80000.0,36.9793,37.2143,36.931,37.2074,80000.0
2008-06-10 09:40:00,53.83,53.84,53.61,53.65,36000.0,37.1935,37.2004,37.0415,37.0692,36000.0
2008-06-10 09:50:00,53.65,53.78,53.54,53.55,42200.0,37.0692,37.159,36.9932,37.0001,42200.0
2008-06-10 10:00:00,53.51,53.7,53.43,53.65,44600.0,36.9724,37.1037,36.9172,37.0692,44600.0
2008-06-10 10:10:00,53.64,54.02,53.64,54.0,29100.0,37.0623,37.3248,37.0623,37.311,29100.0
2008-06-10 10:20:00,53.99,54.13,53.83,54.03,63300.0,37.3041,37.4008,37.1935,37.3317,63300.0
2008-06-10 10:30:00,54.04,54.11,53.85,53.91,20600.0,37.3386,37.387,37.2074,37.2488,20600.0
2008-06-10 10:40:00,53.89,54.16,53.87,54.14,26900.0,37.235,37.4215,37.2212,37.4077,26900.0
2008-06-10 10:50:00,54.09,54.1,53.86,54.04,15200.0,37.3732,37.3801,37.2143,37.3386,15200.0
2008-06-10 11:00:00,54.03,54.17,53.8,53.84,20600.0,37.3317,37.4285,37.1728,37.2004,20600.0
2008-06-10 11:10:00,53.88,54.03,53.84,53.99,15300.0,37.2281,37.3317,37.2004,37.3041,15300.0
2008-06-10 11:20:00,54.0,54.01,53.82,53.84,21800.0,37.311,37.3179,37.1866,37.2004,21800.0
2008-06-10 11:30:00,53.84,53.85,53.8,53.82,37600.0,37.2004,37.2074,37.1728,37.1866,37600.0
2008-06-10 11:40:00,53.84,54.16,53.83,54.12,25500.0,37.2004,37.4215,37.1935,37.3939,25500.0
2008-06-10 11:50:00,54.14,54.16,53.95,54.04,24900.0,37.4077,37.4215,37.2764,37.3386,24900.0
2008-06-10 12:00:00,54.05,54.15,54.01,54.06,14000.0,37.3455,37.4146,37.3179,37.3525,14000.0
2008-06-10 12:10:00,54.07,54.24,54.06,54.15,32600.0,37.3594,37.4768,37.3525,37.4146,32600.0
2008-06-10 12:20:00,54.15,54.39,54.15,54.22,30100.0,37.4146,37.5805,37.4146,37.463,30100.0
2008-06-10 12:30:00,54.24,54.31,54.19,54.21,18800.0,37.4768,37.5252,37.4423,37.4561,18800.0
2008-06-10 12:40:00,54.2,54.22,54.15,54.21,10000.0,37.4492,37.463,37.4146,37.4561,10000.0
2008-06-10 12:50:00,54.21,54.39,54.2,54.34,11000.0,37.4561,37.5805,37.4492,37.5459,11000.0
2008-06-10 13:00:00,54.33,54.45,54.31,54.43,25400.0,37.539,37.6219,37.5252,37.6081,25400.0
2008-06-10 13:10:00,54.44,54.69,54.44,54.45,36800.0,37.615,37.7877,37.615,37.6219,36800.0
2008-06-10 13:20:00,54.47,54.67,54.44,54.66,37700.0,37.6357,37.7739,37.615,37.767,37700.0
2008-06-10 13:30:00,54.66,54.66,54.3,54.32,18100.0,37.767,37.767,37.5183,37.5321,18100.0
2008-06-10 13:40:00,54.35,54.36,54.24,54.29,24600.0,37.5528,37.5597,37.4768,37.5114,24600.0
2008-06-10 13:50:00,54.29,54.36,54.18,54.24,16400.0,37.5114,37.5597,37.4354,37.4768,16400.0
2008-06-10 14:00:00,54.24,54.26,53.97,54.0,41300.0,37.4768,37.4906,37.2903,37.311,41300.0
2008-06-10 14:10:00,54.02,54.02,53.88,53.98,26200.0,37.3248,37.3248,37.2281,37.2972,26200.0
2008-06-10 14:20:00,53.98,54.12,53.91,54.07,17000.0,37.2972,37.3939,37.2488,37.3594,17000.0
2008-06-10 14:30:00,54.08,54.11,54.01,54.07,22600.0,37.3663,37.387,37.3179,37.3594,22600.0
2008-06-10 14:40:00,54.06,54.15,54.06,54.11,16300.0,37.3525,37.4146,37.3525,37.387,16300.0
2008-06-10 14:50:00,54.13,54.21,53.99,54.18,28300.0,37.4008,37.4561,37.3041,37.4354,28300.0
2008-06-10 15:00:00,54.2,54.31,54.2,54.28,23900.0,37.4492,37.5252,37.4492,37.5045,23900.0
2008-06-10 15:10:00,54.28,54.3,54.09,54.12,25000.0,37.5045,37.5183,37.3732,37.3939,25000.0
2008-06-10 15:20:00,54.14,54.28,54.1,54.26,29500.0,37.4077,37.5045,37.3801,37.4906,29500.0
2008-06-10 15:30:00,54.27,54.32,54.11,54.15,32400.0,37.4976,37.5321,37.387,37.4146,32400.0
2008-06-10 15:40:00,54.14,54.21,53.98,54.1,28700.0,37.4077,37.4561,37.2972,37.3801,28700.0
2008-06-10 15:50:00,54.09,54.16,54.04,54.07,39200.0,37.3732,37.4215,37.3386,37.3594,39200.0
2008-06-11 09:30:00,53.72,53.97,53.61,53.64,25400.0,37.1175,37.2903,37.0415,37.0623,25400.0
2008-06-11 09:40:00,53.69,53.72,53.5,53.52,31700.0,37.0968,37.1175,36.9655,36.9793,31700.0
2008-06-11 09:50:00,53.52,53.57,53.26,53.31,21100.0,36.9793,37.0139,36.7997,36.8342,21100.0
2008-06-11 10:00:00,53.27,53.41,53.16,53.16,31800.0,36.8066,36.9033,36.7306,36.7306,31800.0
2008-06-11 10:10:00,53.2,53.2,52.87,52.92,37100.0,36.7582,36.7582,36.5302,36.5648,37100.0
2008-06-11 10:20:00,52.91,52.94,52.6,52.61,36200.0,36.5579,36.5786,36.3437,36.3506,36200.0
2008-06-11 10:30:00,52.63,52.96,52.62,52.73,25200.0,36.3644,36.5924,36.3575,36.4335,25200.0
2008-06-11 10:40:00,52.74,52.83,52.5,52.82,23100.0,36.4404,36.5026,36.2746,36.4957,23100.0
2008-06-11 10:50:00,52.82,52.82,52.63,52.77,25800.0,36.4957,36.4957,36.3644,36.4611,25800.0
2008-06-11 11:00:00,52.76,52.77,52.55,52.71,41900.0,36.4542,36.4611,36.3091,36.4197,41900.0
2008-06-11 11:10:00,52.72,52.93,52.72,52.93,32700.0,36.4266,36.5717,36.4266,36.5717,32700.0
2008-06-11 11:20:00,52.93,52.93,52.54,52.56,24400.0,36.5717,36.5717,36.3022,36.316,24400.0
2008-06-11 11:30:00,52.56,52.81,52.54,52.8,64100.0,36.316,36.4888,36.3022,36.4819,64100.0
2008-06-11 11:40:00,52.81,52.9,52.79,52.88,29800.0,36.4888,36.551,36.475,36.5371,29800.0
2008-06-11 11:50:00,52.89,53.36,52.87,53.2,80600.0,36.544,36.8688,36.5302,36.7582,80600.0
2008-06-11 12:00:00,53.19,53.57,53.15,53.51,131100.0,36.7513,37.0139,36.7237,36.9724,131100.0
2008-06-11 12:10:00,53.49,53.59,53.17,53.18,36600.0,36.9586,37.0277,36.7375,36.7444,36600.0
2008-06-11 12:20:00,53.17,53.21,53.08,53.12,17300.0,36.7375,36.7651,36.6753,36.703,17300.0
2008-06-11 12:30:00,53.1,53.15,53.02,53.03,22800.0,36.6891,36.7237,36.6339,36.6408,22800.0
2008-06-11 12:40:00,53.05,53.09,52.82,52.9,18100.0,36.6546,36.6822,36.4957,36.551,18100.0
2008-06-11 12:50:00,52.89,52.92,52.84,52.92,19800.0,36.544,36.5648,36.5095,36.5648,19800.0
2008-06-11 13:00:00,52.91,53.09,52.88,53.02,23400.0,36.5579,36.6822,36.5371,36.6339,23400.0
2008-06-11 13:10:00,53.01,53.02,52.87,52.94,16100.0,36.627,36.6339,36.5302,36.5786,16100.0
2008-06-11 13:20:00,52.94,52.95,52.83,52.88,17700.0,36.5786,36.5855,36.5026,36.5371,17700.0
2008-06-11 13:30:00,52.88,52.88,52.78,52.78,17800.0,36.5371,36.5371,36.468,36.468,17800.0
2008-06-11 13:40:00,52.81,52.87,52.72,52.72,12100.0,36.4888,36.5302,36.4266,36.4266,12100.0
2008-06-11 13:50:00,52.72,52.81,52.69,52.79,18800.0,36.4266,36.4888,36.4059,36.475,18800.0
2008-06-11 14:00:00,52.84,53.04,52.75,52.97,22400.0,36.5095,36.6477,36.4473,36.5993,22400.0
2008-06-11 14:10:00,52.93,52.98,52.78,52.92,15900.0,36.5717,36.6062,36.468,36.5648,15900.0
2008-06-11 14:20:00,52.94,53.18,52.93,53.02,28900.0,36.5786,36.7444,36.5717,36.6339,28900.0
2008-06-11 14:30:00,53.0,53.04,52.79,52.89,16900.0,36.6201,36.6477,36.475,36.544,16900.0
2008-06-11 14:40:00,52.85,52.97,52.85,52.87,21300.0,36.5164,36.5993,36.5164,36.5302,21300.0
2008-06-11 14:50:00,52.85,52.98,52.79,52.8,21300.0,36.5164,36.6062,36.475,36.4819,21300.0
2008-06-11 15:00:00,52.79,52.94,52.79,52.91,20500.0,36.475,36.5786,36.475,36.5579,20500.0
2008-06-11 15:10:00,52.93,52.93,52.67,52.69,30100.0,36.5717,36.5717,36.392,36.4059,30100.0
2008-06-11 15:20:00,52.68,52.83,52.59,52.82,33000.0,36.3989,36.5026,36.3368,36.4957,33000.0
2008-06-11 15:30:00,52.82,52.89,52.64,52.66,50300.0,36.4957,36.544,36.3713,36.3851,50300.0
2008-06-11 15:40:00,52.65,52.75,52.6,52.66,44300.0,36.3782,36.4473,36.3437,36.3851,44300.0
2008-06-11 15:50:00,52.66,52.73,52.56,52.58,87300.0,36.3851,36.4335,36.316,36.3299,87300.0
2008-06-12 09:30:00,52.99,53.52,52.89,53.46,41900.0,36.6131,36.9793,36.544,36.9379,41900.0
2008-06-12 09:40:00,53.44,53.46,53.3,53.3,67200.0,36.9241,36.9379,36.8273,36.8273,67200.0
2008-06-12 09:50:00,53.26,53.42,53.26,53.3,66400.0,36.7997,36.9102,36.7997,36.8273,66400.0
2008-06-12 10:00:00,53.3,53.58,53.29,53.53,70500.0,36.8273,37.0208,36.8204,36.9863,70500.0
2008-06-12 10:10:00,53.55,53.61,53.35,53.35,92200.0,37.0001,37.0415,36.8619,36.8619,92200.0
2008-06-12 10:20:00,53.35,53.36,52.79,52.94,134900.0,36.8619,36.8688,36.475,36.5786,134900.0
2008-06-12 10:30:00,52.92,53.03,52.89,53.02,48200.0,36.5648,36.6408,36.544,36.6339,48200.0
2008-06-12 10:40:00,53.0,53.04,52.82,52.85,147100.0,36.6201,36.6477,36.4957,36.5164,147100.0
2008-06-12 10:50:00,52.85,52.86,52.69,52.76,56300.0,36.5164,36.5233,36.4059,36.4542,56300.0
2008-06-12 11:00:00,52.77,52.9,52.75,52.83,39200.0,36.4611,36.551,36.4473,36.5026,39200.0
2008-06-12 11:10:00,52.89,53.09,52.88,53.09,51300.0,36.544,36.6822,36.5371,36.6822,51300.0
2008-06-12 11:20:00,53.09,53.15,53.04,53.05,59400.0,36.6822,36.7237,36.6477,36.6546,59400.0
2008-06-12 11:30:00,53.05,53.11,53.03,53.08,23100.0,36.6546,36.6961,36.6408,36.6753,23100.0
2008-06-12 11:40:00,53.08,53.09,52.97,53.09,24700.0,36.6753,36.6822,36.5993,36.6822,24700.0
2008-06-12 11:50:00,53.09,53.12,52.98,52.98,27000.0,36.6822,36.703,36.6062,36.6062,27000.0
2008-06-12 12:00:00,52.98,52.99,52.82,52.91,36400.0,36.6062,36.6131,36.4957,36.5579,36400.0
2008-06-12 12:10:00,52.96,52.99,52.72,52.72,29100.0,36.5924,36.6131,36.4266,36.4266,29100.0
2008-06-12 12:20:00,52.75,52.78,52.7,52.7,21000.0,36.4473,36.468,36.4128,36.4128,21000.0
2008-06-12 12:30:00,52.7,52.88,52.69,52.8,18500.0,36.4128,36.5371,36.4059,36.4819,18500.0
2008-06-12 12:40:00,52.81,52.85,52.73,52.77,14900.0,36.4888,36.5164,36.4335,36.4611,14900.0
2008-06-12 12:50:00,52.77,52.8,52.7,52.7,16200.0,36.4611,36.4819,36.4128,36.4128,16200.0
2008-06-12 13:00:00,52.7,52.75,52.68,52.72,18900.0,36.4128,36.4473,36.3989,36.4266,18900.0
2008-06-12 13:10:00,52.68,52.69,52.62,52.68,14800.0,36.3989,36.4059,36.3575,36.3989,14800.0
2008-06-12 13:20:00,52.68,52.8,52.65,52.76,29800.0,36.3989,36.4819,36.3782,36.4542,29800.0
2008-06-12 13:30:00,52.75,52.78,52.66,52.78,20200.0,36.4473,36.468,36.3851,36.468,20200.0
2008-06-12 13:40:00,52.8,52.83,52.61,52.61,19700.0,36.4819,36.5026,36.3506,36.3506,19700.0
2008-06-12 13:50:00,52.61,52.63,52.51,52.56,38000.0,36.3506,36.3644,36.2815,36.316,38000.0
2008-06-12 14:00:00,52.59,52.6,52.47,52.51,34900.0,36.3368,36.3437,36.2539,36.2815,34900.0
2008-06-12 14:10:00,52.53,52.64,52.52,52.55,20400.0,36.2953,36.3713,36.2884,36.3091,20400.0
2008-06-12 14:20:00,52.54,52.6,52.5,52.5,26500.0,36.3022,36.3437,36.2746,36.2746,26500.0
2008-06-12 14:30:00,52.5,52.53,52.36,52.39,32900.0,36.2746,36.2953,36.1778,36.1986,32900.0
2008-06-12 14:40:00,52.37,52.47,52.33,52.34,34700.0,36.1848,36.2539,36.1571,36.164,34700.0
2008-06-12 14:50:00,52.29,52.46,52.24,52.44,34400.0,36.1295,36.2469,36.0949,36.2331,34400.0
2008-06-12 15:00:00,52.45,52.46,52.27,52.35,40600.0,36.24,36.2469,36.1157,36.1709,40600.0
2008-06-12 15:10:00,52.35,52.38,52.1,52.11,41700.0,36.1709,36.1917,35.9982,36.0051,41700.0
2008-06-12 15:20:00,52.11,52.24,52.11,52.18,98800.0,36.0051,36.0949,36.0051,36.0535,98800.0
2008-06-12 15:30:00,52.18,52.23,52.16,52.19,92800.0,36.0535,36.088,36.0397,36.0604,92800.0
2008-06-12 15:40:00,52.19,52.44,52.15,52.35,106200.0,36.0604,36.2331,36.0327,36.1709,106200.0
2008-06-12 15:50:00,52.35,52.43,52.34,52.38,67500.0,36.1709,36.2262,36.164,36.1917,67500.0
2008-06-13 09:30:00,52.93,53.76,52.93,53.69,22500.0,36.5717,37.1452,36.5717,37.0968,22500.0
2008-06-13 09:40:00,53.74,53.75,53.29,53.33,31100.0,37.1314,37.1383,36.8204,36.8481,31100.0
2008-06-13 09:50:00,53.33,53.78,53.33,53.74,45300.0,36.8481,37.159,36.8481,37.1314,45300.0
2008-06-13 10:00:00,53.72,54.07,53.63,53.9,35400.0,37.1175,37.3594,37.0553,37.2419,35400.0
2008-06-13 10:10:00,53.9,53.93,53.72,53.76,52300.0,37.2419,37.2626,37.1175,37.1452,52300.0
2008-06-13 10:20:00,53.77,53.8,53.69,53.73,30600.0,37.1521,37.1728,37.0968,37.1244,30600.0
2008-06-13 10:30:00,53.74,53.79,53.72,53.75,15600.0,37.1314,37.1659,37.1175,37.1383,15600.0
2008-06-13 10:40:00,53.74,53.76,53.6,53.66,16700.0,37.1314,37.1452,37.0346,37.0761,16700.0
2008-06-13 10:50:00,53.66,53.75,53.54,53.59,16600.0,37.0761,37.1383,36.9932,37.0277,16600.0
2008-06-13 11:00:00,53.58,53.85,53.58,53.82,16300.0,37.0208,37.2074,37.0208,37.1866,16300.0
2008-06-13 11:10:00,53.83,53.91,53.71,53.78,22800.0,37.1935,37.2488,37.1106,37.159,22800.0
2008-06-13 11:20:00,53.78,54.03,53.72,53.97,27100.0,37.159,37.3317,37.1175,37.2903,27100.0
2008-06-13 11:30:00,53.98,53.99,53.82,53.85,23100.0,37.2972,37.3041,37.1866,37.2074,23100.0
2008-06-13 11:40:00,53.85,53.95,53.82,53.82,10800.0,37.2074,37.2764,37.1866,37.1866,10800.0
2008-06-13 11:50:00,53.83,53.87,53.8,53.8,6600.0,37.1935,37.2212,37.1728,37.1728,6600.0
2008-06-13 12:00:00,53.8,53.96,53.74,53.96,14600.0,37.1728,37.2834,37.1314,37.2834,14600.0
2008-06-13 12:10:00,53.96,53.98,53.85,53.87,8400.0,37.2834,37.2972,37.2074,37.2212,8400.0
2008-06-13 12:20:00,53.86,53.9,53.82,53.86,7700.0,37.2143,37.2419,37.1866,37.2143,7700.0
2008-06-13 12:30:00,53.89,53.89,53.68,53.68,10400.0,37.235,37.235,37.0899,37.0899,10400.0
2008-06-13 12:40:00,53.68,53.74,53.56,53.58,22300.0,37.0899,37.1314,37.007,37.0208,22300.0
2008-06-13 12:50:00,53.59,53.7,53.54,53.67,10500.0,37.0277,37.1037,36.9932,37.083,10500.0
2008-06-13 13:00:00,53.66,53.71,53.5,53.52,11700.0,37.0761,37.1106,36.9655,36.9793,11700.0
2008-06-13 13:10:00,53.55,53.79,53.55,53.73,7700.0,37.0001,37.1659,37.0001,37.1244,7700.0
2008-06-13 13:20:00,53.73,53.77,53.63,53.64,9300.0,37.1244,37.1521,37.0553,37.0623,9300.0
2008-06-13 13:30:00,53.65,53.67,53.48,53.5,23800.0,37.0692,37.083,36.9517,36.9655,23800.0
2008-06-13 13:40:00,53.52,53.55,53.44,53.54,19700.0,36.9793,37.0001,36.9241,36.9932,19700.0
2008-06-13 13:50:00,53.54,53.55,53.44,53.5,14000.0,36.9932,37.0001,36.9241,36.9655,14000.0
2008-06-13 14:00:00,53.48,53.56,53.42,53.45,13700.0,36.9517,37.007,36.9102,36.931,13700.0
2008-06-13 14:10:00,53.47,53.61,53.47,53.57,36300.0,36.9448,37.0415,36.9448,37.0139,36300.0
2008-06-13 14:20:00,53.58,53.59,53.38,53.47,29100.0,37.0208,37.0277,36.8826,36.9448,29100.0
2008-06-13 14:30:00,53.46,53.52,53.39,53.46,23400.0,36.9379,36.9793,36.8895,36.9379,23400.0
2008-06-13 14:40:00,53.47,53.7,53.47,53.69,21500.0,36.9448,37.1037,36.9448,37.0968,21500.0
2008-06-13 14:50:00,53.7,53.78,53.62,53.78,13600.0,37.1037,37.159,37.0484,37.159,13600.0
2008-06-13 15:00:00,53.77,53.81,53.67,53.76,17900.0,37.1521,37.1797,37.083,37.1452,17900.0
2008-06-13 15:10:00,53.76,53.78,53.65,53.75,21400.0,37.1452,37.159,37.0692,37.1383,21400.0
2008-06-13 15:20:00,53.74,53.81,53.59,53.59,20300.0,37.1314,37.1797,37.0277,37.0277,20300.0
2008-06-13 15:30:00,53.61,53.73,53.56,53.73,32600.0,37.0415,37.1244,37.007,37.1244,32600.0
2008-06-13 15:40:00,53.72,54.01,53.7,53.98,92300.0,37.1175,37.3179,37.1037,37.2972,92300.0
2008-06-13 15:50:00,53.98,54.18,53.95,54.16,172400.0,37.2972,37.4354,37.2764,37.4215,172400.0
2008-06-16 09:30:00,53.91,54.62,53.59,54.58,38000.0,37.2488,37.7394,37.0277,37.7117,38000.0
2008-06-16 09:40:00,54.56,54.78,54.33,54.73,71400.0,37.6979,37.8499,37.539,37.8154,71400.0
2008-06-16 09:50:00,54.71,55.2,54.65,55.17,73900.0,37.8016,38.1401,37.7601,38.1194,73900.0
2008-06-16 10:00:00,55.17,55.56,55.1,55.39,101500.0,38.1194,38.3889,38.071,38.2714,101500.0
2008-06-16 10:10:00,55.39,55.39,55.15,55.2,42400.0,38.2714,38.2714,38.1056,38.1401,42400.0
2008-06-16 10:20:00,55.22,55.22,55.0,55.09,58000.0,38.1539,38.1539,38.0019,38.0641,58000.0
2008-06-16 10:30:00,55.09,55.22,54.92,54.93,39700.0,38.0641,38.1539,37.9467,37.9536,39700.0
2008-06-16 10:40:00,54.92,55.01,54.89,54.91,30800.0,37.9467,38.0088,37.9259,37.9398,30800.0
2008-06-16 10:50:00,54.91,55.19,54.91,55.1,34000.0,37.9398,38.1332,37.9398,38.071,34000.0
2008-06-16 11:00:00,55.1,55.27,55.06,55.08,65700.0,38.071,38.1885,38.0434,38.0572,65700.0
2008-06-16 11:10:00,55.11,55.42,55.04,55.04,39500.0,38.0779,38.2921,38.0296,38.0296,39500.0
2008-06-16 11:20:00,55.06,55.14,54.97,55.13,28700.0,38.0434,38.0987,37.9812,38.0918,28700.0
2008-06-16 11:30:00,55.11,55.21,55.09,55.18,23100.0,38.0779,38.147,38.0641,38.1263,23100.0
2008-06-16 11:40:00,55.19,55.22,55.12,55.22,15400.0,38.1332,38.1539,38.0849,38.1539,15400.0
2008-06-16 11:50:00,55.21,55.33,55.21,55.29,31300.0,38.147,38.23,38.147,38.2023,31300.0
2008-06-16 12:00:00,55.3,55.32,55.15,55.2,42700.0,38.2092,38.223,38.1056,38.1401,42700.0
2008-06-16 12:10:00,55.21,55.36,55.15,55.31,39600.0,38.147,38.2507,38.1056,38.2161,39600.0
2008-06-16 12:20:00,55.33,55.57,55.32,55.57,45200.0,38.23,38.3958,38.223,38.3958,45200.0
2008-06-16 12:30:00,55.57,55.65,55.52,55.64,53300.0,38.3958,38.4511,38.3612,38.4441,53300.0
2008-06-16 12:40:00,55.64,55.79,55.62,55.77,49500.0,38.4441,38.5478,38.4303,38.534,49500.0
2008-06-16 12:50:00,55.79,55.95,55.65,55.69,42700.0,38.5478,38.6583,38.4511,38.4787,42700.0
2008-06-16 13:00:00,55.69,55.69,55.49,55.5,20600.0,38.4787,38.4787,38.3405,38.3474,20600.0
2008-06-16 13:10:00,55.5,55.68,55.46,55.68,38100.0,38.3474,38.4718,38.3198,38.4718,38100.0
2008-06-16 13:20:00,55.68,55.85,55.68,55.85,31900.0,38.4718,38.5892,38.4718,38.5892,31900.0
2008-06-16 13:30:00,55.86,56.02,55.85,55.86,33900.0,38.5962,38.7067,38.5892,38.5962,33900.0
2008-06-16 13:40:00,55.88,55.88,55.63,55.68,28000.0,38.61,38.61,38.4372,38.4718,28000.0
2008-06-16 13:50:00,55.69,55.78,55.59,55.68,26400.0,38.4787,38.5409,38.4096,38.4718,26400.0
2008-06-16 14:00:00,55.7,55.75,55.58,55.6,27800.0,38.4856,38.5201,38.4027,38.4165,27800.0
2008-06-16 14:10:00,55.59,55.64,55.45,55.6,37000.0,38.4096,38.4441,38.3129,38.4165,37000.0
2008-06-16 14:20:00,55.6,55.67,55.5,55.63,36200.0,38.4165,38.4649,38.3474,38.4372,36200.0
2008-06-16 14:30:00,55.61,55.71,55.56,55.67,31600.0,38.4234,38.4925,38.3889,38.4649,31600.0
2008-06-16 14:40:00,55.67,55.84,55.67,55.79,62600.0,38.4649,38.5823,38.4649,38.5478,62600.0
2008-06-16 14:50:00,55.79,55.83,55.7,55.7,23900.0,38.5478,38.5754,38.4856,38.4856,23900.0
2008-06-16 15:00:00,55.69,55.7,55.53,55.58,67200.0,38.4787,38.4856,38.3681,38.4027,67200.0
2008-06-16 15:10:00,55.59,55.92,55.56,55.83,98400.0,38.4096,38.6376,38.3889,38.5754,98400.0
2008-06-16 15:20:00,55.83,55.91,55.72,55.75,99100.0,38.5754,38.6307,38.4994,38.5201,99100.0
2008-06-16 15:30:00,55.74,55.88,55.66,55.78,136000.0,38.5132,38.61,38.458,38.5409,136000.0
2008-06-16 15:40:00,55.79,55.85,55.73,55.73,78900.0,38.5478,38.5892,38.5063,38.5063,78900.0
2008-06-16 15:50:00,55.74,55.89,55.7,55.71,86300.0,38.5132,38.6169,38.4856,38.4925,86300.0
2008-06-17 09:30:00,56.12,56.12,55.76,56.02,17000.0,38.7758,38.7758,38.5271,38.7067,17000.0
2008-06-17 09:40:00,56.02,56.09,55.81,55.87,23200.0,38.7067,38.7551,38.5616,38.6031,23200.0
2008-06-17 09:50:00,55.88,55.95,55.82,55.87,18700.0,38.61,38.6583,38.5685,38.6031,18700.0
2008-06-17 10:00:00,55.84,55.86,55.61,55.61,30100.0,38.5823,38.5962,38.4234,38.4234,30100.0
2008-06-17 10:10:00,55.58,55.65,55.51,55.63,29000.0,38.4027,38.4511,38.3543,38.4372,29000.0
2008-06-17 10:20:00,55.64,55.65,55.4,55.47,25300.0,38.4441,38.4511,38.2783,38.3267,25300.0
2008-06-17 10:30:00,55.46,55.48,55.41,55.42,14800.0,38.3198,38.3336,38.2852,38.2921,14800.0
2008-06-17 10:40:00,55.42,55.44,55.25,55.31,52900.0,38.2921,38.306,38.1747,38.2161,52900.0
2008-06-17 10:50:00,55.29,55.45,55.29,55.42,15000.0,38.2023,38.3129,38.2023,38.2921,15000.0
2008-06-17 11:00:00,55.4,55.4,55.28,55.3,40900.0,38.2783,38.2783,38.1954,38.2092,40900.0
2008-06-17 11:10:00,55.31,55.33,55.26,55.29,22400.0,38.2161,38.23,38.1816,38.2023,22400.0
2008-06-17 11:20:00,55.29,55.35,55.24,55.33,48400.0,38.2023,38.2438,38.1678,38.23,48400.0
2008-06-17 11:30:00,55.32,55.37,54.94,55.02,114900.0,38.223,38.2576,37.9605,38.0158,114900.0
2008-06-17 11:40:00,55.04,55.06,54.88,54.92,51500.0,38.0296,38.0434,37.919,37.9467,51500.0
2008-06-17 11:50:00,54.92,55.02,54.91,55.01,42900.0,37.9467,38.0158,37.9398,38.0088,42900.0
2008-06-17 12:00:00,55.0,55.18,54.93,55.15,31800.0,38.0019,38.1263,37.9536,38.1056,31800.0
2008-06-17 12:10:00,55.15,55.25,55.1,55.11,33300.0,38.1056,38.1747,38.071,38.0779,33300.0
2008-06-17 12:20:00,55.12,55.12,55.02,55.04,25000.0,38.0849,38.0849,38.0158,38.0296,25000.0
2008-06-17 12:30:00,55.03,55.07,54.8,54.9,15900.0,38.0227,38.0503,37.8638,37.9328,15900.0
2008-06-17 12:40:00,54.9,55.03,54.86,55.01,16500.0,37.9328,38.0227,37.9052,38.0088,16500.0
2008-06-17 12:50:00,55.01,55.03,54.94,55.0,8300.0,38.0088,38.0227,37.9605,38.0019,8300.0
2008-06-17 13:00:00,55.01,55.16,54.98,55.15,14500.0,38.0088,38.1125,37.9881,38.1056,14500.0
2008-06-17 13:10:00,55.15,55.18,55.08,55.1,22700.0,38.1056,38.1263,38.0572,38.071,22700.0
2008-06-17 13:20:00,55.08,55.27,55.06,55.21,12900.0,38.0572,38.1885,38.0434,38.147,12900.0
2008-06-17 13:30:00,55.23,55.35,55.21,55.28,12800.0,38.1609,38.2438,38.147,38.1954,12800.0
2008-06-17 13:40:00,55.29,55.3,55.16,55.18,16400.0,38.2023,38.2092,38.1125,38.1263,16400.0
2008-06-17 13:50:00,55.19,55.19,55.06,55.16,10600.0,38.1332,38.1332,38.0434,38.1125,10600.0
2008-06-17 14:00:00,55.17,55.25,55.07,55.12,13000.0,38.1194,38.1747,38.0503,38.0849,13000.0
2008-06-17 14:10:00,55.15,55.17,55.08,55.1,10100.0,38.1056,38.1194,38.0572,38.071,10100.0
2008-06-17 14:20:00,55.1,55.15,54.94,54.94,14400.0,38.071,38.1056,37.9605,37.9605,14400.0
2008-06-17 14:30:00,54.94,54.99,54.85,54.85,16800.0,37.9605,37.995,37.8983,37.8983,16800.0
2008-06-17 14:40:00,54.85,54.96,54.85,54.86,18000.0,37.8983,37.9743,37.8983,37.9052,18000.0
2008-06-17 14:50:00,54.88,54.95,54.85,54.93,27600.0,37.919,37.9674,37.8983,37.9536,27600.0
2008-06-17 15:00:00,54.91,54.94,54.78,54.82,28000.0,37.9398,37.9605,37.8499,37.8776,28000.0
2008-06-17 15:10:00,54.84,54.98,54.81,54.87,39500.0,37.8914,37.9881,37.8707,37.9121,39500.0
2008-06-17 15:20:00,54.85,54.87,54.71,54.77,34900.0,37.8983,37.9121,37.8016,37.843,34900.0
2008-06-17 15:30:00,54.75,54.83,54.68,54.69,39400.0,37.8292,37.8845,37.7808,37.7877,39400.0
2008-06-17 15:40:00,54.69,54.79,54.68,54.7,44800.0,37.7877,37.8568,37.7808,37.7947,44800.0
2008-06-17 15:50:00,54.7,54.76,54.64,54.69,48700.0,37.7947,37.8361,37.7532,37.7877,48700.0
2008-06-18 09:30:00,53.9,54.58,53.85,54.47,29700.0,37.2419,37.7117,37.2074,37.6357,29700.0
2008-06-18 09:40:00,54.43,54.63,54.28,54.33,25500.0,37.6081,37.7463,37.5045,37.539,25500.0
2008-06-18 09:50:00,54.37,54.49,54.3,54.41,19000.0,37.5666,37.6496,37.5183,37.5943,19000.0
2008-06-18 10:00:00,54.43,54.54,54.4,54.45,29900.0,37.6081,37.6841,37.5874,37.6219,29900.0
2008-06-18 10:10:00,54.47,54.58,54.45,54.58,36900.0,37.6357,37.7117,37.6219,37.7117,36900.0
2008-06-18 10:20:00,54.61,54.62,54.36,54.36,36100.0,37.7325,37.7394,37.5597,37.5597,36100.0
2008-06-18 10:30:00,54.37,54.43,54.25,54.42,34200.0,37.5666,37.6081,37.4837,37.6012,34200.0
2008-06-18 10:40:00,54.39,54.41,54.17,54.23,15300.0,37.5805,37.5943,37.4285,37.4699,15300.0
2008-06-18 10:50:00,54.22,54.24,54.06,54.15,23100.0,37.463,37.4768,37.3525,37.4146,23100.0
2008-06-18 11:00:00,54.12,54.4,54.09,54.34,20500.0,37.3939,37.5874,37.3732,37.5459,20500.0
2008-06-18 11:10:00,54.34,54.35,54.22,54.23,10800.0,37.5459,37.5528,37.463,37.4699,10800.0
2008-06-18 11:20:00,54.22,54.38,54.21,54.29,23500.0,37.463,37.5736,37.4561,37.5114,23500.0
2008-06-18 11:30:00,54.26,54.51,54.26,54.45,32700.0,37.4906,37.6634,37.4906,37.6219,32700.0
2008-06-18 11:40:00,54.46,54.53,54.42,54.52,41600.0,37.6288,37.6772,37.6012,37.6703,41600.0
2008-06-18 11:50:00,54.52,54.7,54.52,54.56,24500.0,37.6703,37.7947,37.6703,37.6979,24500.0
2008-06-18 12:00:00,54.56,54.58,54.51,54.51,8100.0,37.6979,37.7117,37.6634,37.6634,8100.0
2008-06-18 12:10:00,54.51,54.51,54.31,54.33,10900.0,37.6634,37.6634,37.5252,37.539,10900.0
2008-06-18 12:20:00,54.35,54.38,54.3,54.34,15400.0,37.5528,37.5736,37.5183,37.5459,15400.0
2008-06-18 12:30:00,54.34,54.46,54.34,54.38,19800.0,37.5459,37.6288,37.5459,37.5736,19800.0
2008-06-18 12:40:00,54.37,54.41,54.2,54.21,13100.0,37.5666,37.5943,37.4492,37.4561,13100.0
2008-06-18 12:50:00,54.21,54.23,54.17,54.21,14900.0,37.4561,37.4699,37.4285,37.4561,14900.0
2008-06-18 13:00:00,54.21,54.23,54.05,54.05,20100.0,37.4561,37.4699,37.3455,37.3455,20100.0
2008-06-18 13:10:00,54.04,54.08,53.84,53.98,29700.0,37.3386,37.3663,37.2004,37.2972,29700.0
2008-06-18 13:20:00,53.98,54.07,53.83,54.07,51500.0,37.2972,37.3594,37.1935,37.3594,51500.0
2008-06-18 13:30:00,54.08,54.09,53.95,53.98,14000.0,37.3663,37.3732,37.2764,37.2972,14000.0
2008-06-18 13:40:00,53.95,54.05,53.91,54.03,13100.0,37.2764,37.3455,37.2488,37.3317,13100.0
2008-06-18 13:50:00,54.03,54.12,54.01,54.11,10300.0,37.3317,37.3939,37.3179,37.387,10300.0
2008-06-18 14:00:00,54.09,54.21,54.08,54.14,16500.0,37.3732,37.4561,37.3663,37.4077,16500.0
2008-06-18 14:10:00,54.14,54.16,53.97,54.02,16000.0,37.4077,37.4215,37.2903,37.3248,16000.0
2008-06-18 14:20:00,54.01,54.01,53.81,53.87,18800.0,37.3179,37.3179,37.1797,37.2212,18800.0
2008-06-18 14:30:00,53.84,54.01,53.79,53.96,23000.0,37.2004,37.3179,37.1659,37.2834,23000.0
2008-06-18 14:40:00,53.95,54.02,53.92,53.98,15200.0,37.2764,37.3248,37.2557,37.2972,15200.0
2008-06-18 14:50:00,53.98,54.13,53.98,54.09,21200.0,37.2972,37.4008,37.2972,37.3732,21200.0
2008-06-18 15:00:00,54.1,54.19,53.93,54.19,38000.0,37.3801,37.4423,37.2626,37.4423,38000.0
2008-06-18 15:10:00,54.17,54.26,54.12,54.23,38200.0,37.4285,37.4906,37.3939,37.4699,38200.0
2008-06-18 15:20:00,54.23,54.25,54.15,54.16,44200.0,37.4699,37.4837,37.4146,37.4215,44200.0
2008-06-18 15:30:00,54.15,54.16,54.01,54.05,35000.0,37.4146,37.4215,37.3179,37.3455,35000.0
2008-06-18 15:40:00,54.05,54.05,53.81,53.82,77700.0,37.3455,37.3455,37.1797,37.1866,77700.0
2008-06-18 15:50:00,53.82,53.95,53.79,53.91,152700.0,37.1866,37.2764,37.1659,37.2488,152700.0
2008-06-19 09:30:00,53.54,53.77,53.38,53.56,51000.0,36.9932,37.1521,36.8826,37.007,51000.0
2008-06-19 09:40:00,53.56,53.64,53.33,53.4,36500.0,37.007,37.0623,36.8481,36.8964,36500.0
2008-06-19 09:50:00,53.36,53.56,53.35,53.42,15800.0,36.8688,37.007,36.8619,36.9102,15800.0
2008-06-19 10:00:00,53.41,53.6,53.15,53.42,39800.0,36.9033,37.0346,36.7237,36.9102,39800.0
2008-06-19 10:10:00,53.41,53.71,53.33,53.49,24700.0,36.9033,37.1106,36.8481,36.9586,24700.0
2008-06-19 10:20:00,53.51,53.65,53.42,53.63,27100.0,36.9724,37.0692,36.9102,37.0553,27100.0
2008-06-19 10:30:00,53.63,53.72,53.58,53.62,22900.0,37.0553,37.1175,37.0208,37.0484,22900.0
2008-06-19 10:40:00,53.59,53.6,53.45,53.56,25300.0,37.0277,37.0346,36.931,37.007,25300.0
2008-06-19 10:50:00,53.55,53.73,53.55,53.71,89800.0,37.0001,37.1244,37.0001,37.1106,89800.0
2008-06-19 11:00:00,53.69,53.75,53.44,53.45,61300.0,37.0968,37.1383,36.9241,36.931,61300.0
2008-06-19 11:10:00,53.44,53.5,53.28,53.34,47900.0,36.9241,36.9655,36.8135,36.855,47900.0
2008-06-19 11:20:00,53.35,53.4,53.17,53.35,61500.0,36.8619,36.8964,36.7375,36.8619,61500.0
2008-06-19 11:30:00,53.35,53.35,53.12,53.12,45300.0,36.8619,36.8619,36.703,36.703,45300.0
2008-06-19 11:40:00,53.1,53.26,53.06,53.21,60800.0,36.6891,36.7997,36.6615,36.7651,60800.0
2008-06-19 11:50:00,53.22,53.25,53.1,53.21,34400.0,36.7721,36.7928,36.6891,36.7651,34400.0
2008-06-19 12:00:00,53.21,53.32,53.13,53.28,38700.0,36.7651,36.8412,36.7099,36.8135,38700.0
2008-06-19 12:10:00,53.31,53.41,53.23,53.28,64000.0,36.8342,36.9033,36.779,36.8135,64000.0
2008-06-19 12:20:00,53.28,53.44,53.25,53.38,41200.0,36.8135,36.9241,36.7928,36.8826,41200.0
2008-06-19 12:30:00,53.39,53.49,53.36,53.45,25400.0,36.8895,36.9586,36.8688,36.931,25400.0
2008-06-19 12:40:00,53.46,53.55,53.41,53.5,31600.0,36.9379,37.0001,36.9033,36.9655,31600.0
2008-06-19 12:50:00,53.5,53.55,53.45,53.47,39700.0,36.9655,37.0001,36.931,36.9448,39700.0
2008-06-19 13:00:00,53.47,53.53,53.42,53.53,26000.0,36.9448,36.9863,36.9102,36.9863,26000.0
2008-06-19 13:10:00,53.53,53.58,53.46,53.55,81400.0,36.9863,37.0208,36.9379,37.0001,81400.0
2008-06-19 13:20:00,53.57,53.59,53.5,53.57,48200.0,37.0139,37.0277,36.9655,37.0139,48200.0
2008-06-19 13:30:00,53.55,53.59,53.49,53.53,52400.0,37.0001,37.0277,36.9586,36.9863,52400.0
2008-06-19 13:40:00,53.53,53.53,53.32,53.32,29100.0,36.9863,36.9863,36.8412,36.8412,29100.0
2008-06-19 13:50:00,53.31,53.44,53.27,53.44,21700.0,36.8342,36.9241,36.8066,36.9241,21700.0
2008-06-19 14:00:00,53.44,53.45,53.35,53.43,17500.0,36.9241,36.931,36.8619,36.9172,17500.0
2008-06-19 14:10:00,53.42,53.53,53.39,53.49,36900.0,36.9102,36.9863,36.8895,36.9586,36900.0
2008-06-19 14:20:00,53.49,53.6,53.45,53.6,27700.0,36.9586,37.0346,36.931,37.0346,27700.0
2008-06-19 14:30:00,53.6,53.84,53.59,53.83,66000.0,37.0346,37.2004,37.0277,37.1935,66000.0
2008-06-19 14:40:00,53.83,53.83,53.72,53.72,51500.0,37.1935,37.1935,37.1175,37.1175,51500.0
2008-06-19 14:50:00,53.69,53.79,53.67,53.75,22400.0,37.0968,37.1659,37.083,37.1383,22400.0
2008-06-19 15:00:00,53.77,53.87,53.76,53.81,40000.0,37.1521,37.2212,37.1452,37.1797,40000.0
2008-06-19 15:10:00,53.8,53.92,53.78,53.85,26700.0,37.1728,37.2557,37.159,37.2074,26700.0
2008-06-19 15:20:00,53.85,53.89,53.73,53.77,29000.0,37.2074,37.235,37.1244,37.1521,29000.0
2008-06-19 15:30:00,53.8,53.89,53.74,53.82,35500.0,37.1728,37.235,37.1314,37.1866,35500.0
2008-06-19 15:40:00,53.82,53.83,53.7,53.72,46700.0,37.1866,37.1935,37.1037,37.1175,46700.0
2008-06-19 15:50:00,53.73,53.76,53.65,53.68,59800.0,37.1244,37.1452,37.0692,37.0899,59800.0
2008-06-20 09:30:00,53.42,53.52,52.68,52.76,177600.0,36.9102,36.9793,36.3989,36.4542,177600.0
2008-06-20 09:40:00,52.74,52.96,52.66,52.78,33500.0,36.4404,36.5924,36.3851,36.468,33500.0
2008-06-20 09:50:00,52.8,52.86,52.69,52.76,22400.0,36.4819,36.5233,36.4059,36.4542,22400.0
2008-06-20 10:00:00,52.79,52.79,52.36,52.46,30900.0,36.475,36.475,36.1778,36.2469,30900.0
2008-06-20 10:10:00,52.49,52.78,52.46,52.76,27000.0,36.2677,36.468,36.2469,36.4542,27000.0
2008-06-20 10:20:00,52.76,52.81,52.66,52.75,31000.0,36.4542,36.4888,36.3851,36.4473,31000.0
2008-06-20 10:30:00,52.76,52.76,52.62,52.62,28000.0,36.4542,36.4542,36.3575,36.3575,28000.0
2008-06-20 10:40:00,52.61,52.78,52.54,52.57,32500.0,36.3506,36.468,36.3022,36.3229,32500.0
2008-06-20 10:50:00,52.61,52.75,52.58,52.72,15600.0,36.3506,36.4473,36.3299,36.4266,15600.0
2008-06-20 11:00:00,52.71,52.85,52.65,52.8,40000.0,36.4197,36.5164,36.3782,36.4819,40000.0
2008-06-20 11:10:00,52.83,52.89,52.81,52.83,15800.0,36.5026,36.544,36.4888,36.5026,15800.0
2008-06-20 11:20:00,52.87,52.97,52.84,52.94,19400.0,36.5302,36.5993,36.5095,36.5786,19400.0
2008-06-20 11:30:00,52.93,52.97,52.88,52.94,13400.0,36.5717,36.5993,36.5371,36.5786,13400.0
2008-06-20 11:40:00,52.95,53.05,52.86,52.98,15700.0,36.5855,36.6546,36.5233,36.6062,15700.0
2008-06-20 11:50:00,52.98,53.08,52.92,52.94,18400.0,36.6062,36.6753,36.5648,36.5786,18400.0
2008-06-20 12:00:00,52.94,52.97,52.75,52.77,22500.0,36.5786,36.5993,36.4473,36.4611,22500.0
2008-06-20 12:10:00,52.76,52.8,52.73,52.78,15100.0,36.4542,36.4819,36.4335,36.468,15100.0
2008-06-20 12:20:00,52.79,52.81,52.7,52.78,26000.0,36.475,36.4888,36.4128,36.468,26000.0
2008-06-20 12:30:00,52.78,52.78,52.72,52.76,23000.0,36.468,36.468,36.4266,36.4542,23000.0
2008-06-20 12:40:00,52.76,52.81,52.74,52.78,20600.0,36.4542,36.4888,36.4404,36.468,20600.0
2008-06-20 12:50:00,52.78,52.81,52.74,52.78,11900.0,36.468,36.4888,36.4404,36.468,11900.0
2008-06-20 13:00:00,52.78,52.94,52.75,52.89,15800.0,36.468,36.5786,36.4473,36.544,15800.0
2008-06-20 13:10:00,52.9,53.01,52.72,52.74,24400.0,36.551,36.627,36.4266,36.4404,24400.0
2008-06-20 13:20:00,52.73,52.74,52.67,52.69,35200.0,36.4335,36.4404,36.392,36.4059,35200.0
2008-06-20 13:30:00,52.68,52.68,52.52,52.66,37600.0,36.3989,36.3989,36.2884,36.3851,37600.0
2008-06-20 13:40:00,52.66,52.8,52.62,52.8,29900.0,36.3851,36.4819,36.3575,36.4819,29900.0
2008-06-20 13:50:00,52.8,52.84,52.7,52.7,31600.0,36.4819,36.5095,36.4128,36.4128,31600.0
2008-06-20 14:00:00,52.7,52.79,52.66,52.74,35100.0,36.4128,36.475,36.3851,36.4404,35100.0
2008-06-20 14:10:00,52.75,52.75,52.59,52.59,35500.0,36.4473,36.4473,36.3368,36.3368,35500.0
2008-06-20 14:20:00,52.61,52.69,52.59,52.68,32000.0,36.3506,36.4059,36.3368,36.3989,32000.0
2008-06-20 14:30:00,52.68,52.73,52.64,52.66,32500.0,36.3989,36.4335,36.3713,36.3851,32500.0
2008-06-20 14:40:00,52.65,52.73,52.61,52.65,50800.0,36.3782,36.4335,36.3506,36.3782,50800.0
2008-06-20 14:50:00,52.65,52.68,52.47,52.49,35200.0,36.3782,36.3989,36.2539,36.2677,35200.0
2008-06-20 15:00:00,52.52,52.71,52.51,52.63,43100.0,36.2884,36.4197,36.2815,36.3644,43100.0
2008-06-20 15:10:00,52.64,52.69,52.58,52.6,67400.0,36.3713,36.4059,36.3299,36.3437,67400.0
2008-06-20 15:20:00,52.6,52.66,52.47,52.53,102500.0,36.3437,36.3851,36.2539,36.2953,102500.0
2008-06-20 15:30:00,52.53,52.72,52.5,52.68,112200.0,36.2953,36.4266,36.2746,36.3989,112200.0
2008-06-20 15:40:00,52.68,52.9,52.63,52.72,87400.0,36.3989,36.551,36.3644,36.4266,87400.0
2008-06-20 15:50:00,52.73,52.87,52.69,52.75,104400.0,36.4335,36.5302,36.4059,36.4473,104400.0
2008-06-23 09:30:00,52.8,53.02,52.75,52.92,24600.0,36.4819,36.6339,36.4473,36.5648,24600.0
2008-06-23 09:40:00,52.9,52.99,52.84,52.92,19400.0,36.551,36.6131,36.5095,36.5648,19400.0
2008-06-23 09:50:00,52.92,53.01,52.86,52.91,16500.0,36.5648,36.627,36.5233,36.5579,16500.0
2008-06-23 10:00:00,52.91,52.91,52.63,52.7,32700.0,36.5579,36.5579,36.3644,36.4128,32700.0
2008-06-23 10:10:00,52.72,52.78,52.7,52.78,33900.0,36.4266,36.468,36.4128,36.468,33900.0
2008-06-23 10:20:00,52.77,52.8,52.66,52.68,24600.0,36.4611,36.4819,36.3851,36.3989,24600.0
2008-06-23 10:30:00,52.7,52.9,52.68,52.82,31000.0,36.4128,36.551,36.3989,36.4957,31000.0
2008-06-23 10:40:00,52.85,52.85,52.48,52.5,26700.0,36.5164,36.5164,36.2608,36.2746,26700.0
2008-06-23 10:50:00,52.49,52.59,52.43,52.55,13400.0,36.2677,36.3368,36.2262,36.3091,13400.0
2008-06-23 11:00:00,52.54,52.64,52.54,52.58,21700.0,36.3022,36.3713,36.3022,36.3299,21700.0
2008-06-23 11:10:00,52.56,52.56,52.34,52.38,37200.0,36.316,36.316,36.164,36.1917,37200.0
2008-06-23 11:20:00,52.4,52.43,52.34,52.39,26700.0,36.2055,36.2262,36.164,36.1986,26700.0
2008-06-23 11:30:00,52.4,52.54,52.38,52.52,19900.0,36.2055,36.3022,36.1917,36.2884,19900.0
2008-06-23 11:40:00,52.53,52.54,52.47,52.54,15500.0,36.2953,36.3022,36.2539,36.3022,15500.0
2008-06-23 11:50:00,52.54,52.72,52.49,52.68,10800.0,36.3022,36.4266,36.2677,36.3989,10800.0
2008-06-23 12:00:00,52.7,52.7,52.55,52.55,14600.0,36.4128,36.4128,36.3091,36.3091,14600.0
2008-06-23 12:10:00,52.54,52.54,52.44,52.54,9900.0,36.3022,36.3022,36.2331,36.3022,9900.0
2008-06-23 12:20:00,52.53,52.61,52.53,52.59,7400.0,36.2953,36.3506,36.2953,36.3368,7400.0
2008-06-23 12:30:00,52.6,52.7,52.58,52.68,10500.0,36.3437,36.4128,36.3299,36.3989,10500.0
2008-06-23 12:40:00,52.69,52.69,52.53,52.63,12300.0,36.4059,36.4059,36.2953,36.3644,12300.0
2008-06-23 12:50:00,52.67,52.72,52.61,52.7,11700.0,36.392,36.4266,36.3506,36.4128,11700.0
2008-06-23 13:00:00,52.72,52.75,52.6,52.74,52400.0,36.4266,36.4473,36.3437,36.4404,52400.0
2008-06-23 13:10:00,52.74,52.75,52.57,52.67,19700.0,36.4404,36.4473,36.3229,36.392,19700.0
2008-06-23 13:20:00,52.66,52.88,52.66,52.87,12700.0,36.3851,36.5371,36.3851,36.5302,12700.0
2008-06-23 13:30:00,52.86,52.87,52.7,52.7,16100.0,36.5233,36.5302,36.4128,36.4128,16100.0
2008-06-23 13:40:00,52.7,52.93,52.7,52.91,9400.0,36.4128,36.5717,36.4128,36.5579,9400.0
2008-06-23 13:50:00,52.9,52.97,52.85,52.95,16900.0,36.551,36.5993,36.5164,36.5855,16900.0
2008-06-23 14:00:00,52.94,52.96,52.75,52.8,37200.0,36.5786,36.5924,36.4473,36.4819,37200.0
2008-06-23 14:10:00,52.8,52.92,52.79,52.92,18600.0,36.4819,36.5648,36.475,36.5648,18600.0
2008-06-23 14:20:00,52.93,52.93,52.76,52.76,11400.0,36.5717,36.5717,36.4542,36.4542,11400.0
2008-06-23 14:30:00,52.8,52.89,52.76,52.85,12300.0,36.4819,36.544,36.4542,36.5164,12300.0
2008-06-23 14:40:00,52.86,52.88,52.75,52.77,14700.0,36.5233,36.5371,36.4473,36.4611,14700.0
2008-06-23 14:50:00,52.79,52.79,52.68,52.71,14400.0,36.475,36.475,36.3989,36.4197,14400.0
2008-06-23 15:00:00,52.74,52.8,52.71,52.73,20300.0,36.4404,36.4819,36.4197,36.4335,20300.0
2008-06-23 15:10:00,52.74,52.81,52.73,52.76,26000.0,36.4404,36.4888,36.4335,36.4542,26000.0
2008-06-23 15:20:00,52.75,52.91,52.75,52.89,40200.0,36.4473,36.5579,36.4473,36.544,40200.0
2008-06-23 15:30:00,52.86,52.9,52.78,52.82,24400.0,36.5233,36.551,36.468,36.4957,24400.0
2008-06-23 15:40:00,52.82,52.93,52.78,52.83,56600.0,36.4957,36.5717,36.468,36.5026,56600.0
2008-06-23 15:50:00,52.86,52.86,52.73,52.86,57700.0,36.5233,36.5233,36.4335,36.5233,57700.0
2008-06-24 09:30:00,52.84,52.84,52.02,52.21,64000.0,36.5095,36.5095,35.9429,36.0742,64000.0
2008-06-24 09:40:00,52.21,52.44,52.04,52.15,43600.0,36.0742,36.2331,35.9567,36.0327,43600.0
2008-06-24 09:50:00,52.16,52.23,52.04,52.06,31000.0,36.0397,36.088,35.9567,35.9706,31000.0
2008-06-24 10:00:00,52.03,52.03,51.7,51.85,39400.0,35.9498,35.9498,35.7218,35.8255,39400.0
2008-06-24 10:10:00,51.83,52.06,51.83,51.97,39400.0,35.8116,35.9706,35.8116,35.9084,39400.0
2008-06-24 10:20:00,51.96,52.08,51.91,51.93,21900.0,35.9015,35.9844,35.8669,35.8807,21900.0
2008-06-24 10:30:00,51.93,52.04,51.85,52.01,18800.0,35.8807,35.9567,35.8255,35.936,18800.0
2008-06-24 10:40:00,52.01,52.1,51.97,52.09,21600.0,35.936,35.9982,35.9084,35.9913,21600.0
2008-06-24 10:50:00,52.09,52.33,52.09,52.3,22900.0,35.9913,36.1571,35.9913,36.1364,22900.0
2008-06-24 11:00:00,52.33,52.49,52.23,52.36,33500.0,36.1571,36.2677,36.088,36.1778,33500.0
2008-06-24 11:10:00,52.35,52.61,52.3,52.61,24800.0,36.1709,36.3506,36.1364,36.3506,24800.0
2008-06-24 11:20:00,52.63,52.68,52.45,52.5,26500.0,36.3644,36.3989,36.24,36.2746,26500.0
2008-06-24 11:30:00,52.51,52.62,52.47,52.59,13100.0,36.2815,36.3575,36.2539,36.3368,13100.0
2008-06-24 11:40:00,52.57,52.8,52.5,52.78,36300.0,36.3229,36.4819,36.2746,36.468,36300.0
2008-06-24 11:50:00,52.78,52.92,52.78,52.86,40100.0,36.468,36.5648,36.468,36.5233,40100.0
2008-06-24 12:00:00,52.86,52.89,52.82,52.84,21100.0,36.5233,36.544,36.4957,36.5095,21100.0
2008-06-24 12:10:00,52.84,52.85,52.74,52.75,14500.0,36.5095,36.5164,36.4404,36.4473,14500.0
2008-06-24 12:20:00,52.74,52.85,52.71,52.85,9800.0,36.4404,36.5164,36.4197,36.5164,9800.0
2008-06-24 12:30:00,52.85,52.9,52.85,52.88,10200.0,36.5164,36.551,36.5164,36.5371,10200.0
2008-06-24 12:40:00,52.89,52.89,52.72,52.72,10800.0,36.544,36.544,36.4266,36.4266,10800.0
2008-06-24 12:50:00,52.71,52.71,52.61,52.61,19400.0,36.4197,36.4197,36.3506,36.3506,19400.0
2008-06-24 13:00:00,52.61,52.67,52.59,52.66,14400.0,36.3506,36.392,36.3368,36.3851,14400.0
2008-06-24 13:10:00,52.66,52.66,52.59,52.62,9300.0,36.3851,36.3851,36.3368,36.3575,9300.0
2008-06-24 13:20:00,52.63,52.74,52.54,52.55,12500.0,36.3644,36.4404,36.3022,36.3091,12500.0
2008-06-24 13:30:00,52.54,52.58,52.49,52.56,17400.0,36.3022,36.3299,36.2677,36.316,17400.0
2008-06-24 13:40:00,52.53,52.57,52.47,52.56,8200.0,36.2953,36.3229,36.2539,36.316,8200.0
2008-06-24 13:50:00,52.56,52.64,52.55,52.61,8500.0,36.316,36.3713,36.3091,36.3506,8500.0
2008-06-24 14:00:00,52.61,52.77,52.61,52.69,13300.0,36.3506,36.4611,36.3506,36.4059,13300.0
2008-06-24 14:10:00,52.69,52.69,52.61,52.67,11400.0,36.4059,36.4059,36.3506,36.392,11400.0
2008-06-24 14:20:00,52.67,52.71,52.64,52.69,9400.0,36.392,36.4197,36.3713,36.4059,9400.0
2008-06-24 14:30:00,52.71,52.71,52.62,52.62,12300.0,36.4197,36.4197,36.3575,36.3575,12300.0
2008-06-24 14:40:00,52.6,52.62,52.38,52.46,20100.0,36.3437,36.3575,36.1917,36.2469,20100.0
2008-06-24 14:50:00,52.45,52.51,52.43,52.48,14300.0,36.24,36.2815,36.2262,36.2608,14300.0
2008-06-24 15:00:00,52.48,52.5,52.32,52.44,20500.0,36.2608,36.2746,36.1502,36.2331,20500.0
2008-06-24 15:10:00,52.42,52.44,52.28,52.31,17000.0,36.2193,36.2331,36.1226,36.1433,17000.0
2008-06-24 15:20:00,52.3,52.35,52.14,52.24,20100.0,36.1364,36.1709,36.0258,36.0949,20100.0
2008-06-24 15:30:00,52.23,52.27,52.07,52.16,34700.0,36.088,36.1157,35.9775,36.0397,34700.0
2008-06-24 15:40:00,52.13,52.3,52.12,52.26,35900.0,36.0189,36.1364,36.012,36.1088,35900.0
2008-06-24 15:50:00,52.26,52.29,52.12,52.2,72600.0,36.1088,36.1295,36.012,36.0673,72600.0
2008-06-25 09:30:00,47.9,48.0,45.77,46.3,1124500.0,33.0962,33.1653,31.6245,31.9907,1124500.0
2008-06-25 09:40:00,46.3,46.73,45.7,46.38,770600.0,31.9907,32.2878,31.5762,32.046,770600.0
2008-06-25 09:50:00,46.32,46.87,46.0,46.8,289000.0,32.0045,32.3846,31.7834,32.3362,289000.0
2008-06-25 10:00:00,46.8,47.02,46.16,46.46,249900.0,32.3362,32.4882,31.894,32.1013,249900.0
2008-06-25 10:10:00,46.47,46.73,46.29,46.49,182700.0,32.1082,32.2878,31.9838,32.122,182700.0
2008-06-25 10:20:00,46.49,46.75,46.45,46.66,92000.0,32.122,32.3016,32.0944,32.2395,92000.0
2008-06-25 10:30:00,46.67,46.69,46.49,46.55,104700.0,32.2464,32.2602,32.122,32.1635,104700.0
2008-06-25 10:40:00,46.54,46.6,46.25,46.51,442700.0,32.1566,32.198,31.9562,32.1358,442700.0
2008-06-25 10:50:00,46.5,46.86,46.49,46.69,122500.0,32.1289,32.3777,32.122,32.2602,122500.0
2008-06-25 11:00:00,46.69,46.82,46.64,46.71,60400.0,32.2602,32.35,32.2256,32.274,60400.0
2008-06-25 11:10:00,46.72,46.86,46.67,46.69,83000.0,32.2809,32.3777,32.2464,32.2602,83000.0
2008-06-25 11:20:00,46.69,47.0,46.67,46.69,74300.0,32.2602,32.4744,32.2464,32.2602,74300.0
2008-06-25 11:30:00,46.71,46.73,46.48,46.49,140400.0,32.274,32.2878,32.1151,32.122,140400.0
2008-06-25 11:40:00,46.48,46.49,46.31,46.31,95300.0,32.1151,32.122,31.9976,31.9976,95300.0
2008-06-25 11:50:00,46.31,46.32,46.0,46.02,127700.0,31.9976,32.0045,31.7834,31.7973,127700.0
2008-06-25 12:00:00,46.01,46.17,46.0,46.0,104500.0,31.7904,31.9009,31.7834,31.7834,104500.0
2008-06-25 12:10:00,46.01,46.13,45.9,45.92,128200.0,31.7904,31.8733,31.7143,31.7282,128200.0
2008-06-25 12:20:00,45.92,46.09,45.9,45.93,84900.0,31.7282,31.8456,31.7143,31.7351,84900.0
2008-06-25 12:30:00,45.94,45.99,45.66,45.93,139000.0,31.742,31.7765,31.5485,31.7351,139000.0
2008-06-25 12:40:00,45.94,45.94,45.64,45.72,53800.0,31.742,31.742,31.5347,31.59,53800.0
2008-06-25 12:50:00,45.72,45.85,45.52,45.85,250800.0,31.59,31.6798,31.4518,31.6798,250800.0
2008-06-25 13:00:00,45.84,46.05,45.71,45.99,61500.0,31.6729,31.818,31.5831,31.7765,61500.0
2008-06-25 13:10:00,46.02,46.2,46.0,46.14,149400.0,31.7973,31.9216,31.7834,31.8802,149400.0
2008-06-25 13:20:00,46.14,46.16,46.05,46.13,34300.0,31.8802,31.894,31.818,31.8733,34300.0
2008-06-25 13:30:00,46.13,46.16,46.03,46.11,54800.0,31.8733,31.894,31.8042,31.8594,54800.0
2008-06-25 13:40:00,46.12,46.18,46.07,46.11,33400.0,31.8664,31.9078,31.8318,31.8594,33400.0
2008-06-25 13:50:00,46.13,46.13,45.91,46.08,73500.0,31.8733,31.8733,31.7213,31.8387,73500.0
2008-06-25 14:00:00,46.08,46.09,46.05,46.08,61000.0,31.8387,31.8456,31.818,31.8387,61000.0
2008-06-25 14:10:00,46.08,46.28,45.95,46.14,125900.0,31.8387,31.9769,31.7489,31.8802,125900.0
2008-06-25 14:20:00,46.16,46.17,45.72,45.78,144700.0,31.894,31.9009,31.59,31.6314,144700.0
2008-06-25 14:30:00,45.79,45.99,45.6,45.81,133100.0,31.6383,31.7765,31.5071,31.6522,133100.0
2008-06-25 14:40:00,45.81,45.87,45.39,45.5,135900.0,31.6522,31.6936,31.362,31.438,135900.0
2008-06-25 14:50:00,45.5,45.61,45.21,45.32,165600.0,31.438,31.514,31.2376,31.3136,165600.0
2008-06-25 15:00:00,45.32,45.68,45.26,45.63,174300.0,31.3136,31.5623,31.2721,31.5278,174300.0
2008-06-25 15:10:00,45.64,45.68,45.32,45.34,104600.0,31.5347,31.5623,31.3136,31.3274,104600.0
2008-06-25 15:20:00,45.34,45.34,44.89,44.99,320000.0,31.3274,31.3274,31.0165,31.0856,320000.0
2008-06-25 15:30:00,44.99,45.24,44.92,45.22,265000.0,31.0856,31.2583,31.0372,31.2445,265000.0
2008-06-25 15:40:00,45.22,45.41,45.2,45.36,347700.0,31.2445,31.3758,31.2307,31.3412,347700.0
2008-06-25 15:50:00,45.36,45.8,45.35,45.6,390100.0,31.3412,31.6453,31.3343,31.5071,390100.0
2008-06-26 09:30:00,45.17,45.34,44.61,44.68,128100.0,31.21,31.3274,30.823,30.8714,128100.0
2008-06-26 09:40:00,44.71,44.87,44.11,44.25,150600.0,30.8921,31.0027,30.4776,30.5743,150600.0
2008-06-26 09:50:00,44.25,44.31,44.0,44.24,183000.0,30.5743,30.6157,30.4016,30.5674,183000.0
2008-06-26 10:00:00,44.25,44.61,44.25,44.55,157800.0,30.5743,30.823,30.5743,30.7816,157800.0
2008-06-26 10:10:00,44.56,44.7,44.51,44.62,84600.0,30.7885,30.8852,30.7539,30.8299,84600.0
2008-06-26 10:20:00,44.62,45.01,44.6,44.94,93900.0,30.8299,31.0994,30.8161,31.051,93900.0
2008-06-26 10:30:00,44.92,44.99,44.84,44.9,77100.0,31.0372,31.0856,30.9819,31.0234,77100.0
2008-06-26 10:40:00,44.87,44.87,44.53,44.55,89900.0,31.0027,31.0027,30.7678,30.7816,89900.0
2008-06-26 10:50:00,44.54,44.56,44.25,44.25,104300.0,30.7747,30.7885,30.5743,30.5743,104300.0
2008-06-26 11:00:00,44.25,44.25,43.93,44.03,132300.0,30.5743,30.5743,30.3532,30.4223,132300.0
2008-06-26 11:10:00,44.03,44.12,43.66,43.92,151600.0,30.4223,30.4845,30.1666,30.3463,151600.0
2008-06-26 11:20:00,43.92,43.92,43.84,43.89,65700.0,30.3463,30.3463,30.291,30.3255,65700.0
2008-06-26 11:30:00,43.89,44.0,43.82,43.83,48100.0,30.3255,30.4016,30.2772,30.2841,48100.0
2008-06-26 11:40:00,43.84,43.89,43.8,43.84,46400.0,30.291,30.3255,30.2634,30.291,46400.0
2008-06-26 11:50:00,43.85,43.87,43.81,43.87,52000.0,30.2979,30.3117,30.2703,30.3117,52000.0
2008-06-26 12:00:00,43.87,43.9,43.75,43.82,67600.0,30.3117,30.3325,30.2288,30.2772,67600.0
2008-06-26 12:10:00,43.82,43.82,43.63,43.63,37400.0,30.2772,30.2772,30.1459,30.1459,37400.0
2008-06-26 12:20:00,43.64,43.65,43.48,43.49,66700.0,30.1528,30.1597,30.0423,30.0492,66700.0
2008-06-26 12:30:00,43.48,43.66,43.45,43.6,74400.0,30.0423,30.1666,30.0215,30.1252,74400.0
2008-06-26 12:40:00,43.6,43.61,43.44,43.45,107300.0,30.1252,30.1321,30.0146,30.0215,107300.0
2008-06-26 12:50:00,43.43,43.46,43.28,43.28,88600.0,30.0077,30.0284,29.9041,29.9041,88600.0
2008-06-26 13:00:00,43.28,43.42,43.25,43.41,69000.0,29.9041,30.0008,29.8833,29.9939,69000.0
2008-06-26 13:10:00,43.42,43.48,43.39,43.43,89600.0,30.0008,30.0423,29.9801,30.0077,89600.0
2008-06-26 13:20:00,43.42,43.43,43.23,43.23,59800.0,30.0008,30.0077,29.8695,29.8695,59800.0
2008-06-26 13:30:00,43.2,43.31,43.15,43.21,63800.0,29.8488,29.9248,29.8142,29.8557,63800.0
2008-06-26 13:40:00,43.19,43.31,43.17,43.28,34600.0,29.8419,29.9248,29.8281,29.9041,34600.0
2008-06-26 13:50:00,43.26,43.31,43.17,43.22,48900.0,29.8903,29.9248,29.8281,29.8626,48900.0
2008-06-26 14:00:00,43.21,43.41,43.13,43.36,63200.0,29.8557,29.9939,29.8004,29.9593,63200.0
2008-06-26 14:10:00,43.33,43.34,43.14,43.15,108900.0,29.9386,29.9455,29.8073,29.8142,108900.0
2008-06-26 14:20:00,43.16,43.22,43.05,43.18,79300.0,29.8212,29.8626,29.7452,29.835,79300.0
2008-06-26 14:30:00,43.18,43.22,43.11,43.14,106900.0,29.835,29.8626,29.7866,29.8073,106900.0
2008-06-26 14:40:00,43.13,43.22,43.0,43.02,81100.0,29.8004,29.8626,29.7106,29.7244,81100.0
2008-06-26 14:50:00,43.01,43.05,42.91,42.95,148100.0,29.7175,29.7452,29.6484,29.6761,148100.0
2008-06-26 15:00:00,42.94,43.17,42.94,42.96,114700.0,29.6692,29.8281,29.6692,29.683,114700.0
2008-06-26 15:10:00,42.96,43.04,42.86,42.88,126200.0,29.683,29.7382,29.6139,29.6277,126200.0
2008-06-26 15:20:00,42.86,43.05,42.84,42.96,98400.0,29.6139,29.7452,29.6001,29.683,98400.0
2008-06-26 15:30:00,42.96,43.1,42.93,43.05,124100.0,29.683,29.7797,29.6622,29.7452,124100.0
2008-06-26 15:40:00,43.05,43.1,42.91,42.99,194900.0,29.7452,29.7797,29.6484,29.7037,194900.0
2008-06-26 15:50:00,42.98,43.03,42.86,42.96,321000.0,29.6968,29.7313,29.6139,29.683,321000.0
2008-06-27 09:30:00,43.03,43.14,42.87,42.87,146300.0,29.7313,29.8073,29.6208,29.6208,146300.0
2008-06-27 09:40:00,42.86,43.38,42.85,43.25,189100.0,29.6139,29.9732,29.607,29.8833,189100.0
2008-06-27 09:50:00,43.26,43.44,43.17,43.31,87700.0,29.8903,30.0146,29.8281,29.9248,87700.0
2008-06-27 10:00:00,43.31,43.5,43.1,43.14,308200.0,29.9248,30.0561,29.7797,29.8073,308200.0
2008-06-27 10:10:00,43.1,43.37,43.1,43.22,103500.0,29.7797,29.9663,29.7797,29.8626,103500.0
2008-06-27 10:20:00,43.24,43.38,43.22,43.33,62000.0,29.8764,29.9732,29.8626,29.9386,62000.0
2008-06-27 10:30:00,43.34,43.6,43.32,43.5,72500.0,29.9455,30.1252,29.9317,30.0561,72500.0
2008-06-27 10:40:00,43.48,43.48,43.28,43.3,65200.0,30.0423,30.0423,29.9041,29.9179,65200.0
2008-06-27 10:50:00,43.3,43.41,43.25,43.38,41000.0,29.9179,29.9939,29.8833,29.9732,41000.0
2008-06-27 11:00:00,43.38,43.51,43.24,43.51,74100.0,29.9732,30.063,29.8764,30.063,74100.0
2008-06-27 11:10:00,43.5,43.68,43.48,43.55,121400.0,30.0561,30.1805,30.0423,30.0906,121400.0
2008-06-27 11:20:00,43.55,43.73,43.5,43.69,62900.0,30.0906,30.215,30.0561,30.1874,62900.0
2008-06-27 11:30:00,43.69,43.73,43.5,43.72,45000.0,30.1874,30.215,30.0561,30.2081,45000.0
2008-06-27 11:40:00,43.72,43.75,43.64,43.73,33000.0,30.2081,30.2288,30.1528,30.215,33000.0
2008-06-27 11:50:00,43.73,43.86,43.69,43.74,49500.0,30.215,30.3048,30.1874,30.2219,49500.0
2008-06-27 12:00:00,43.74,43.88,43.71,43.82,58900.0,30.2219,30.3186,30.2012,30.2772,58900.0
2008-06-27 12:10:00,43.81,43.83,43.68,43.74,55400.0,30.2703,30.2841,30.1805,30.2219,55400.0
2008-06-27 12:20:00,43.75,43.77,43.7,43.73,69600.0,30.2288,30.2426,30.1943,30.215,69600.0
2008-06-27 12:30:00,43.75,43.77,43.69,43.74,43200.0,30.2288,30.2426,30.1874,30.2219,43200.0
2008-06-27 12:40:00,43.73,43.74,43.63,43.72,52000.0,30.215,30.2219,30.1459,30.2081,52000.0
2008-06-27 12:50:00,43.71,43.81,43.67,43.8,38400.0,30.2012,30.2703,30.1735,30.2634,38400.0
2008-06-27 13:00:00,43.8,43.87,43.68,43.83,103200.0,30.2634,30.3117,30.1805,30.2841,103200.0
2008-06-27 13:10:00,43.82,43.82,43.58,43.6,92600.0,30.2772,30.2772,30.1114,30.1252,92600.0
2008-06-27 13:20:00,43.6,43.7,43.56,43.64,33600.0,30.1252,30.1943,30.0975,30.1528,33600.0
2008-06-27 13:30:00,43.64,43.75,43.49,43.52,32300.0,30.1528,30.2288,30.0492,30.0699,32300.0
2008-06-27 13:40:00,43.51,43.53,43.46,43.49,66700.0,30.063,30.0768,30.0284,30.0492,66700.0
2008-06-27 13:50:00,43.49,43.52,43.42,43.48,62600.0,30.0492,30.0699,30.0008,30.0423,62600.0
2008-06-27 14:00:00,43.48,43.58,43.17,43.57,82700.0,30.0423,30.1114,29.8281,30.1044,82700.0
2008-06-27 14:10:00,43.57,43.7,43.52,43.63,28600.0,30.1044,30.1943,30.0699,30.1459,28600.0
2008-06-27 14:20:00,43.64,43.75,43.49,43.72,77200.0,30.1528,30.2288,30.0492,30.2081,77200.0
2008-06-27 14:30:00,43.72,43.87,43.66,43.71,75500.0,30.2081,30.3117,30.1666,30.2012,75500.0
2008-06-27 14:40:00,43.68,43.74,43.51,43.58,76600.0,30.1805,30.2219,30.063,30.1114,76600.0
2008-06-27 14:50:00,43.58,43.63,43.55,43.61,109700.0,30.1114,30.1459,30.0906,30.1321,109700.0
2008-06-27 15:00:00,43.59,43.66,43.51,43.6,110000.0,30.1183,30.1666,30.063,30.1252,110000.0
2008-06-27 15:10:00,43.59,43.64,43.51,43.53,198000.0,30.1183,30.1528,30.063,30.0768,198000.0
2008-06-27 15:20:00,43.55,43.68,43.5,43.67,121300.0,30.0906,30.1805,30.0561,30.1735,121300.0
2008-06-27 15:30:00,43.67,43.77,43.55,43.75,133300.0,30.1735,30.2426,30.0906,30.2288,133300.0
2008-06-27 15:40:00,43.75,43.83,43.69,43.79,194200.0,30.2288,30.2841,30.1874,30.2565,194200.0
2008-06-27 15:50:00,43.78,43.92,43.67,43.89,222100.0,30.2495,30.3463,30.1735,30.3255,222100.0
2008-06-30 09:30:00,42.75,43.89,42.75,43.38,107900.0,29.5379,30.3255,29.5379,29.9732,107900.0
2008-06-30 09:40:00,43.39,43.58,43.25,43.5,106700.0,29.9801,30.1114,29.8833,30.0561,106700.0
2008-06-30 09:50:00,43.52,43.54,43.38,43.38,51900.0,30.0699,30.0837,29.9732,29.9732,51900.0
2008-06-30 10:00:00,43.37,43.47,43.14,43.33,144400.0,29.9663,30.0354,29.8073,29.9386,144400.0
2008-06-30 10:10:00,43.32,43.33,43.21,43.25,83900.0,29.9317,29.9386,29.8557,29.8833,83900.0
2008-06-30 10:20:00,43.23,43.33,43.22,43.31,67500.0,29.8695,29.9386,29.8626,29.9248,67500.0
2008-06-30 10:30:00,43.31,43.43,43.3,43.41,77500.0,29.9248,30.0077,29.9179,29.9939,77500.0
2008-06-30 10:40:00,43.39,43.49,43.31,43.47,51600.0,29.9801,30.0492,29.9248,30.0354,51600.0
2008-06-30 10:50:00,43.46,43.56,43.43,43.48,79100.0,30.0284,30.0975,30.0077,30.0423,79100.0
2008-06-30 11:00:00,43.51,43.56,43.44,43.48,69800.0,30.063,30.0975,30.0146,30.0423,69800.0
2008-06-30 11:10:00,43.46,43.52,43.45,43.51,67500.0,30.0284,30.0699,30.0215,30.063,67500.0
2008-06-30 11:20:00,43.5,43.65,43.45,43.5,75400.0,30.0561,30.1597,30.0215,30.0561,75400.0
2008-06-30 11:30:00,43.51,43.74,43.51,43.68,37200.0,30.063,30.2219,30.063,30.1805,37200.0
2008-06-30 11:40:00,43.69,43.8,43.69,43.71,42900.0,30.1874,30.2634,30.1874,30.2012,42900.0
2008-06-30 11:50:00,43.71,43.84,43.7,43.81,48400.0,30.2012,30.291,30.1943,30.2703,48400.0
2008-06-30 12:00:00,43.81,43.83,43.74,43.81,38800.0,30.2703,30.2841,30.2219,30.2703,38800.0
2008-06-30 12:10:00,43.81,43.87,43.77,43.8,37300.0,30.2703,30.3117,30.2426,30.2634,37300.0
2008-06-30 12:20:00,43.8,43.81,43.69,43.8,37200.0,30.2634,30.2703,30.1874,30.2634,37200.0
2008-06-30 12:30:00,43.79,43.86,43.69,43.7,37700.0,30.2565,30.3048,30.1874,30.1943,37700.0
2008-06-30 12:40:00,43.72,43.93,43.69,43.86,25300.0,30.2081,30.3532,30.1874,30.3048,25300.0
2008-06-30 12:50:00,43.86,43.94,43.74,43.81,29300.0,30.3048,30.3601,30.2219,30.2703,29300.0
2008-06-30 13:00:00,43.84,43.84,43.74,43.77,27700.0,30.291,30.291,30.2219,30.2426,27700.0
2008-06-30 13:10:00,43.77,43.8,43.72,43.8,19500.0,30.2426,30.2634,30.2081,30.2634,19500.0
2008-06-30 13:20:00,43.81,43.89,43.75,43.75,30100.0,30.2703,30.3255,30.2288,30.2288,30100.0
2008-06-30 13:30:00,43.77,43.8,43.6,43.64,37400.0,30.2426,30.2634,30.1252,30.1528,37400.0
2008-06-30 13:40:00,43.64,43.65,43.57,43.64,64800.0,30.1528,30.1597,30.1044,30.1528,64800.0
2008-06-30 13:50:00,43.64,43.7,43.53,43.7,38700.0,30.1528,30.1943,30.0768,30.1943,38700.0
2008-06-30 14:00:00,43.7,43.79,43.67,43.76,59600.0,30.1943,30.2565,30.1735,30.2357,59600.0
2008-06-30 14:10:00,43.76,43.81,43.73,43.8,43000.0,30.2357,30.2703,30.215,30.2634,43000.0
2008-06-30 14:20:00,43.8,43.9,43.79,43.84,52700.0,30.2634,30.3325,30.2565,30.291,52700.0
2008-06-30 14:30:00,43.84,43.84,43.73,43.78,31400.0,30.291,30.291,30.215,30.2495,31400.0
2008-06-30 14:40:00,43.79,43.83,43.73,43.82,49900.0,30.2565,30.2841,30.215,30.2772,49900.0
2008-06-30 14:50:00,43.82,43.84,43.73,43.76,50400.0,30.2772,30.291,30.215,30.2357,50400.0
2008-06-30 15:00:00,43.76,43.88,43.76,43.82,46000.0,30.2357,30.3186,30.2357,30.2772,46000.0
2008-06-30 15:10:00,43.81,43.9,43.79,43.84,44400.0,30.2703,30.3325,30.2565,30.291,44400.0
2008-06-30 15:20:00,43.84,43.94,43.8,43.83,43200.0,30.291,30.3601,30.2634,30.2841,43200.0
2008-06-30 15:30:00,43.82,43.86,43.7,43.8,77400.0,30.2772,30.3048,30.1943,30.2634,77400.0
2008-06-30 15:40:00,43.78,43.82,43.61,43.67,93500.0,30.2495,30.2772,30.1321,30.1735,93500.0
2008-06-30 15:50:00,43.66,43.75,43.52,43.69,238400.0,30.1666,30.2288,30.0699,30.1874,238400.0
2008-07-01 09:30:00,43.15,43.74,43.15,43.43,69400.0,29.8142,30.2219,29.8142,30.0077,69400.0
2008-07-01 09:40:00,43.46,43.56,43.31,43.4,59400.0,30.0284,30.0975,29.9248,29.987,59400.0
2008-07-01 09:50:00,43.42,43.58,43.35,43.58,56800.0,30.0008,30.1114,29.9524,30.1114,56800.0
2008-07-01 10:00:00,43.57,44.0,43.57,43.79,108300.0,30.1044,30.4016,30.1044,30.2565,108300.0
2008-07-01 10:10:00,43.79,43.79,43.4,43.44,75400.0,30.2565,30.2565,29.987,30.0146,75400.0
2008-07-01 10:20:00,43.45,43.5,43.31,43.45,75300.0,30.0215,30.0561,29.9248,30.0215,75300.0
2008-07-01 10:30:00,43.45,43.8,43.45,43.59,88400.0,30.0215,30.2634,30.0215,30.1183,88400.0
2008-07-01 10:40:00,43.59,43.62,43.27,43.46,85500.0,30.1183,30.139,29.8972,30.0284,85500.0
2008-07-01 10:50:00,43.45,43.49,43.33,43.42,69300.0,30.0215,30.0492,29.9386,30.0008,69300.0
2008-07-01 11:00:00,43.44,43.67,43.44,43.54,52900.0,30.0146,30.1735,30.0146,30.0837,52900.0
2008-07-01 11:10:00,43.54,43.6,43.44,43.44,45700.0,30.0837,30.1252,30.0146,30.0146,45700.0
2008-07-01 11:20:00,43.45,43.5,43.34,43.34,38600.0,30.0215,30.0561,29.9455,29.9455,38600.0
2008-07-01 11:30:00,43.35,43.4,43.33,43.39,58700.0,29.9524,29.987,29.9386,29.9801,58700.0
2008-07-01 11:40:00,43.38,43.43,43.36,43.39,74400.0,29.9732,30.0077,29.9593,29.9801,74400.0
2008-07-01 11:50:00,43.41,43.45,43.11,43.15,89000.0,29.9939,30.0215,29.7866,29.8142,89000.0
2008-07-01 12:00:00,43.12,43.15,43.01,43.08,43100.0,29.7935,29.8142,29.7175,29.7659,43100.0
2008-07-01 12:10:00,43.08,43.08,42.85,42.99,66300.0,29.7659,29.7659,29.607,29.7037,66300.0
2008-07-01 12:20:00,42.99,42.99,42.73,42.81,45600.0,29.7037,29.7037,29.5241,29.5793,45600.0
2008-07-01 12:30:00,42.82,43.0,42.82,42.98,96800.0,29.5862,29.7106,29.5862,29.6968,96800.0
2008-07-01 12:40:00,42.98,42.99,42.83,42.9,29300.0,29.6968,29.7037,29.5931,29.6415,29300.0
2008-07-01 12:50:00,42.91,43.0,42.85,42.97,24000.0,29.6484,29.7106,29.607,29.6899,24000.0
2008-07-01 13:00:00,42.97,42.98,42.8,42.81,33200.0,29.6899,29.6968,29.5724,29.5793,33200.0
2008-07-01 13:10:00,42.81,42.93,42.75,42.91,26300.0,29.5793,29.6622,29.5379,29.6484,26300.0
2008-07-01 13:20:00,42.92,42.99,42.9,42.94,35500.0,29.6553,29.7037,29.6415,29.6692,35500.0
2008-07-01 13:30:00,42.92,42.99,42.84,42.84,19600.0,29.6553,29.7037,29.6001,29.6001,19600.0
2008-07-01 13:40:00,42.85,43.1,42.78,43.07,118700.0,29.607,29.7797,29.5586,29.759,118700.0
2008-07-01 13:50:00,43.08,43.26,43.08,43.11,80000.0,29.7659,29.8903,29.7659,29.7866,80000.0
2008-07-01 14:00:00,43.11,43.25,43.06,43.15,97000.0,29.7866,29.8833,29.7521,29.8142,97000.0
2008-07-01 14:10:00,43.17,43.37,43.11,43.26,72500.0,29.8281,29.9663,29.7866,29.8903,72500.0
2008-07-01 14:20:00,43.25,43.29,43.11,43.16,110100.0,29.8833,29.911,29.7866,29.8212,110100.0
2008-07-01 14:30:00,43.16,43.25,43.1,43.2,59400.0,29.8212,29.8833,29.7797,29.8488,59400.0
2008-07-01 14:40:00,43.2,43.55,43.18,43.36,81100.0,29.8488,30.0906,29.835,29.9593,81100.0
2008-07-01 14:50:00,43.44,43.52,43.38,43.47,35800.0,30.0146,30.0699,29.9732,30.0354,35800.0
2008-07-01 15:00:00,43.44,43.49,43.29,43.39,51900.0,30.0146,30.0492,29.911,29.9801,51900.0
2008-07-01 15:10:00,43.42,43.42,43.12,43.14,59500.0,30.0008,30.0008,29.7935,29.8073,59500.0
2008-07-01 15:20:00,43.14,43.21,43.02,43.09,95000.0,29.8073,29.8557,29.7244,29.7728,95000.0
2008-07-01 15:30:00,43.09,43.39,43.06,43.3,93600.0,29.7728,29.9801,29.7521,29.9179,93600.0
2008-07-01 15:40:00,43.34,43.4,43.21,43.33,89800.0,29.9455,29.987,29.8557,29.9386,89800.0
2008-07-01 15:50:00,43.34,43.45,43.23,43.36,141500.0,29.9455,30.0215,29.8695,29.9593,141500.0
2008-07-02 09:30:00,43.68,43.68,42.76,42.89,46400.0,30.1805,30.1805,29.5448,29.6346,46400.0
2008-07-02 09:40:00,42.9,42.99,42.81,42.82,39500.0,29.6415,29.7037,29.5793,29.5862,39500.0
2008-07-02 09:50:00,42.82,43.18,42.74,43.1,56700.0,29.5862,29.835,29.531,29.7797,56700.0
2008-07-02 10:00:00,43.12,43.26,42.93,43.11,38200.0,29.7935,29.8903,29.6622,29.7866,38200.0
2008-07-02 10:10:00,43.11,43.22,42.95,42.99,48500.0,29.7866,29.8626,29.6761,29.7037,48500.0
2008-07-02 10:20:00,42.99,43.05,42.95,43.03,45000.0,29.7037,29.7452,29.6761,29.7313,45000.0
2008-07-02 10:30:00,43.01,43.11,42.85,42.86,109600.0,29.7175,29.7866,29.607,29.6139,109600.0
2008-07-02 10:40:00,42.86,43.09,42.86,43.08,44600.0,29.6139,29.7728,29.6139,29.7659,44600.0
2008-07-02 10:50:00,43.05,43.05,42.95,42.99,23800.0,29.7452,29.7452,29.6761,29.7037,23800.0
2008-07-02 11:00:00,42.97,42.99,42.9,42.95,54300.0,29.6899,29.7037,29.6415,29.6761,54300.0
2008-07-02 11:10:00,42.95,43.01,42.9,42.94,46600.0,29.6761,29.7175,29.6415,29.6692,46600.0
2008-07-02 11:20:00,42.94,43.06,42.9,42.97,62200.0,29.6692,29.7521,29.6415,29.6899,62200.0
2008-07-02 11:30:00,42.98,42.99,42.88,42.94,77300.0,29.6968,29.7037,29.6277,29.6692,77300.0
2008-07-02 11:40:00,42.94,42.97,42.89,42.92,91700.0,29.6692,29.6899,29.6346,29.6553,91700.0
2008-07-02 11:50:00,42.91,42.92,42.83,42.91,58200.0,29.6484,29.6553,29.5931,29.6484,58200.0
2008-07-02 12:00:00,42.91,43.01,42.88,42.94,49000.0,29.6484,29.7175,29.6277,29.6692,49000.0
2008-07-02 12:10:00,42.94,42.99,42.93,42.94,32800.0,29.6692,29.7037,29.6622,29.6692,32800.0
2008-07-02 12:20:00,42.93,42.97,42.89,42.93,64700.0,29.6622,29.6899,29.6346,29.6622,64700.0
2008-07-02 12:30:00,42.93,43.0,42.92,43.0,74400.0,29.6622,29.7106,29.6553,29.7106,74400.0
2008-07-02 12:40:00,42.99,43.04,42.94,42.97,58300.0,29.7037,29.7382,29.6692,29.6899,58300.0
2008-07-02 12:50:00,42.95,43.08,42.94,43.0,29900.0,29.6761,29.7659,29.6692,29.7106,29900.0
2008-07-02 13:00:00,43.01,43.02,42.93,42.93,55300.0,29.7175,29.7244,29.6622,29.6622,55300.0
2008-07-02 13:10:00,42.93,43.0,42.93,43.0,30600.0,29.6622,29.7106,29.6622,29.7106,30600.0
2008-07-02 13:20:00,42.99,43.07,42.96,43.06,23900.0,29.7037,29.759,29.683,29.7521,23900.0
2008-07-02 13:30:00,43.06,43.06,42.91,42.95,35700.0,29.7521,29.7521,29.6484,29.6761,35700.0
2008-07-02 13:40:00,42.96,43.06,42.94,43.06,29700.0,29.683,29.7521,29.6692,29.7521,29700.0
2008-07-02 13:50:00,43.07,43.22,43.04,43.16,33800.0,29.759,29.8626,29.7382,29.8212,33800.0
2008-07-02 14:00:00,43.16,43.22,43.1,43.13,36100.0,29.8212,29.8626,29.7797,29.8004,36100.0
2008-07-02 14:10:00,43.07,43.13,43.0,43.01,20900.0,29.759,29.8004,29.7106,29.7175,20900.0
2008-07-02 14:20:00,43.04,43.04,42.77,42.81,53300.0,29.7382,29.7382,29.5517,29.5793,53300.0
2008-07-02 14:30:00,42.81,42.9,42.75,42.75,75000.0,29.5793,29.6415,29.5379,29.5379,75000.0
2008-07-02 14:40:00,42.77,42.9,42.72,42.88,78300.0,29.5517,29.6415,29.5171,29.6277,78300.0
2008-07-02 14:50:00,42.89,42.96,42.81,42.88,110100.0,29.6346,29.683,29.5793,29.6277,110100.0
2008-07-02 15:00:00,42.87,42.87,42.64,42.66,86900.0,29.6208,29.6208,29.4619,29.4757,86900.0
2008-07-02 15:10:00,42.65,42.73,42.56,42.57,88400.0,29.4688,29.5241,29.4066,29.4135,88400.0
2008-07-02 15:20:00,42.56,42.6,42.45,42.5,126800.0,29.4066,29.4342,29.3306,29.3651,126800.0
2008-07-02 15:30:00,42.49,42.59,42.39,42.43,118200.0,29.3582,29.4273,29.2891,29.3168,118200.0
2008-07-02 15:40:00,42.43,42.46,42.32,42.33,118400.0,29.3168,29.3375,29.2408,29.2477,118400.0
2008-07-02 15:50:00,42.31,42.51,42.3,42.37,177400.0,29.2339,29.372,29.2269,29.2753,177400.0
2008-07-03 09:30:00,42.59,43.37,42.59,42.96,72800.0,29.4273,29.9663,29.4273,29.683,72800.0
2008-07-03 09:40:00,42.83,43.0,42.45,42.55,49800.0,29.5931,29.7106,29.3306,29.3997,49800.0
2008-07-03 09:50:00,42.56,42.88,42.56,42.8,36700.0,29.4066,29.6277,29.4066,29.5724,36700.0
2008-07-03 10:00:00,42.71,42.88,42.4,42.72,49800.0,29.5102,29.6277,29.296,29.5171,49800.0
2008-07-03 10:10:00,42.72,42.85,42.52,42.77,36700.0,29.5171,29.607,29.379,29.5517,36700.0
2008-07-03 10:20:00,42.76,43.08,42.72,43.07,39600.0,29.5448,29.7659,29.5171,29.759,39600.0
2008-07-03 10:30:00,43.08,43.22,42.91,43.21,61400.0,29.7659,29.8626,29.6484,29.8557,61400.0
2008-07-03 10:40:00,43.19,43.19,42.94,43.15,36100.0,29.8419,29.8419,29.6692,29.8142,36100.0
2008-07-03 10:50:00,43.14,43.3,43.11,43.15,31800.0,29.8073,29.9179,29.7866,29.8142,31800.0
2008-07-03 11:00:00,43.17,43.35,43.13,43.34,45000.0,29.8281,29.9524,29.8004,29.9455,45000.0
2008-07-03 11:10:00,43.34,43.42,43.28,43.36,29700.0,29.9455,30.0008,29.9041,29.9593,29700.0
2008-07-03 11:20:00,43.36,43.54,43.25,43.52,35800.0,29.9593,30.0837,29.8833,30.0699,35800.0
2008-07-03 11:30:00,43.53,43.53,43.23,43.32,30700.0,30.0768,30.0768,29.8695,29.9317,30700.0
2008-07-03 11:40:00,43.3,43.37,43.22,43.33,27900.0,29.9179,29.9663,29.8626,29.9386,27900.0
2008-07-03 11:50:00,43.35,43.41,43.2,43.24,39400.0,29.9524,29.9939,29.8488,29.8764,39400.0
2008-07-03 12:00:00,43.23,43.24,42.96,43.05,36500.0,29.8695,29.8764,29.683,29.7452,36500.0
2008-07-03 12:10:00,43.06,43.16,42.99,43.09,35800.0,29.7521,29.8212,29.7037,29.7728,35800.0
2008-07-03 12:20:00,43.09,43.1,42.99,43.03,33900.0,29.7728,29.7797,29.7037,29.7313,33900.0
2008-07-03 12:30:00,43.04,43.1,42.86,42.97,67900.0,29.7382,29.7797,29.6139,29.6899,67900.0
2008-07-03 12:40:00,42.97,43.06,42.88,43.06,90000.0,29.6899,29.7521,29.6277,29.7521,90000.0
2008-07-03 12:50:00,43.05,43.05,42.89,42.99,47700.0,29.7452,29.7452,29.6346,29.7037,47700.0
2008-07-07 09:30:00,42.95,43.8,42.95,43.69,40800.0,29.6761,30.2634,29.6761,30.1874,40800.0
2008-07-07 09:40:00,43.67,43.7,43.41,43.61,61200.0,30.1735,30.1943,29.9939,30.1321,61200.0
2008-07-07 09:50:00,43.61,43.85,43.5,43.85,52600.0,30.1321,30.2979,30.0561,30.2979,52600.0
2008-07-07 10:00:00,43.86,43.86,43.49,43.53,61900.0,30.3048,30.3048,30.0492,30.0768,61900.0
2008-07-07 10:10:00,43.54,43.54,43.26,43.26,23700.0,30.0837,30.0837,29.8903,29.8903,23700.0
2008-07-07 10:20:00,43.25,43.27,43.15,43.17,39300.0,29.8833,29.8972,29.8142,29.8281,39300.0
2008-07-07 10:30:00,43.19,43.33,43.18,43.32,40800.0,29.8419,29.9386,29.835,29.9317,40800.0
2008-07-07 10:40:00,43.32,43.41,43.28,43.31,28500.0,29.9317,29.9939,29.9041,29.9248,28500.0
2008-07-07 10:50:00,43.3,43.3,43.17,43.2,27800.0,29.9179,29.9179,29.8281,29.8488,27800.0
2008-07-07 11:00:00,43.21,43.25,42.92,42.96,39900.0,29.8557,29.8833,29.6553,29.683,39900.0
2008-07-07 11:10:00,42.94,43.25,42.93,43.25,28300.0,29.6692,29.8833,29.6622,29.8833,28300.0
2008-07-07 11:20:00,43.28,43.29,43.12,43.17,20500.0,29.9041,29.911,29.7935,29.8281,20500.0
2008-07-07 11:30:00,43.18,43.24,43.01,43.04,27200.0,29.835,29.8764,29.7175,29.7382,27200.0
2008-07-07 11:40:00,43.05,43.11,42.97,43.01,27000.0,29.7452,29.7866,29.6899,29.7175,27000.0
2008-07-07 11:50:00,43.02,43.16,43.0,43.08,27700.0,29.7244,29.8212,29.7106,29.7659,27700.0
2008-07-07 12:00:00,43.08,43.09,42.94,42.98,28500.0,29.7659,29.7728,29.6692,29.6968,28500.0
2008-07-07 12:10:00,42.97,42.99,42.73,42.76,35500.0,29.6899,29.7037,29.5241,29.5448,35500.0
2008-07-07 12:20:00,42.76,42.76,42.45,42.49,37400.0,29.5448,29.5448,29.3306,29.3582,37400.0
2008-07-07 12:30:00,42.5,42.6,42.46,42.55,40400.0,29.3651,29.4342,29.3375,29.3997,40400.0
2008-07-07 12:40:00,42.55,42.61,42.48,42.55,31800.0,29.3997,29.4411,29.3513,29.3997,31800.0
2008-07-07 12:50:00,42.55,42.63,42.38,42.43,52700.0,29.3997,29.455,29.2822,29.3168,52700.0
2008-07-07 13:00:00,42.45,42.45,42.18,42.41,72800.0,29.3306,29.3306,29.144,29.303,72800.0
2008-07-07 13:10:00,42.4,42.48,42.39,42.48,17100.0,29.296,29.3513,29.2891,29.3513,17100.0
2008-07-07 13:20:00,42.48,42.48,42.38,42.43,22600.0,29.3513,29.3513,29.2822,29.3168,22600.0
2008-07-07 13:30:00,42.39,42.52,42.38,42.38,30600.0,29.2891,29.379,29.2822,29.2822,30600.0
2008-07-07 13:40:00,42.38,42.49,42.38,42.43,19500.0,29.2822,29.3582,29.2822,29.3168,19500.0
2008-07-07 13:50:00,42.43,42.5,42.38,42.45,25200.0,29.3168,29.3651,29.2822,29.3306,25200.0
2008-07-07 14:00:00,42.45,42.66,42.38,42.51,50200.0,29.3306,29.4757,29.2822,29.372,50200.0
2008-07-07 14:10:00,42.5,42.61,42.41,42.57,40400.0,29.3651,29.4411,29.303,29.4135,40400.0
2008-07-07 14:20:00,42.59,42.8,42.57,42.66,36300.0,29.4273,29.5724,29.4135,29.4757,36300.0
2008-07-07 14:30:00,42.67,42.69,42.52,42.59,24300.0,29.4826,29.4964,29.379,29.4273,24300.0
2008-07-07 14:40:00,42.6,42.6,42.46,42.5,47600.0,29.4342,29.4342,29.3375,29.3651,47600.0
2008-07-07 14:50:00,42.5,42.52,42.43,42.51,31300.0,29.3651,29.379,29.3168,29.372,31300.0
2008-07-07 15:00:00,42.51,42.79,42.5,42.76,42400.0,29.372,29.5655,29.3651,29.5448,42400.0
2008-07-07 15:10:00,42.76,43.0,42.71,42.99,50100.0,29.5448,29.7106,29.5102,29.7037,50100.0
2008-07-07 15:20:00,42.96,43.26,42.86,43.25,67200.0,29.683,29.8903,29.6139,29.8833,67200.0
2008-07-07 15:30:00,43.24,43.3,43.13,43.27,79100.0,29.8764,29.9179,29.8004,29.8972,79100.0
2008-07-07 15:40:00,43.27,43.37,43.06,43.11,65500.0,29.8972,29.9663,29.7521,29.7866,65500.0
2008-07-07 15:50:00,43.11,43.13,42.8,42.81,90200.0,29.7866,29.8004,29.5724,29.5793,90200.0
2008-07-08 09:30:00,42.45,43.2,42.45,42.92,49500.0,29.3306,29.8488,29.3306,29.6553,49500.0
2008-07-08 09:40:00,42.91,43.12,42.62,42.67,64700.0,29.6484,29.7935,29.448,29.4826,64700.0
2008-07-08 09:50:00,42.68,42.89,42.47,42.59,62900.0,29.4895,29.6346,29.3444,29.4273,62900.0
2008-07-08 10:00:00,42.58,42.6,42.17,42.48,60000.0,29.4204,29.4342,29.1371,29.3513,60000.0
2008-07-08 10:10:00,42.48,42.54,42.22,42.27,145300.0,29.3513,29.3928,29.1717,29.2062,145300.0
2008-07-08 10:20:00,42.3,42.34,42.12,42.2,118200.0,29.2269,29.2546,29.1026,29.1579,118200.0
2008-07-08 10:30:00,42.21,42.25,41.99,42.05,93000.0,29.1648,29.1924,29.0128,29.0542,93000.0
2008-07-08 10:40:00,42.04,42.31,42.0,42.3,89600.0,29.0473,29.2339,29.0197,29.2269,89600.0
2008-07-08 10:50:00,42.29,42.29,42.06,42.09,34500.0,29.22,29.22,29.0611,29.0818,34500.0
2008-07-08 11:00:00,42.1,42.27,42.03,42.27,40600.0,29.0888,29.2062,29.0404,29.2062,40600.0
2008-07-08 11:10:00,42.27,42.43,42.24,42.36,92500.0,29.2062,29.3168,29.1855,29.2684,92500.0
2008-07-08 11:20:00,42.35,42.5,42.33,42.4,93400.0,29.2615,29.3651,29.2477,29.296,93400.0
2008-07-08 11:30:00,42.38,42.54,42.33,42.45,30900.0,29.2822,29.3928,29.2477,29.3306,30900.0
2008-07-08 11:40:00,42.43,42.43,42.35,42.35,27900.0,29.3168,29.3168,29.2615,29.2615,27900.0
2008-07-08 11:50:00,42.35,42.47,42.3,42.39,32500.0,29.2615,29.3444,29.2269,29.2891,32500.0
2008-07-08 12:00:00,42.41,42.49,42.31,42.42,35200.0,29.303,29.3582,29.2339,29.3099,35200.0
2008-07-08 12:10:00,42.41,42.41,42.28,42.29,52600.0,29.303,29.303,29.2131,29.22,52600.0
2008-07-08 12:20:00,42.29,42.44,42.24,42.39,70900.0,29.22,29.3237,29.1855,29.2891,70900.0
2008-07-08 12:30:00,42.4,42.57,42.36,42.51,32700.0,29.296,29.4135,29.2684,29.372,32700.0
2008-07-08 12:40:00,42.5,42.53,42.33,42.33,21600.0,29.3651,29.3859,29.2477,29.2477,21600.0
2008-07-08 12:50:00,42.34,42.46,42.34,42.4,15500.0,29.2546,29.3375,29.2546,29.296,15500.0
2008-07-08 13:00:00,42.39,42.61,42.38,42.58,34400.0,29.2891,29.4411,29.2822,29.4204,34400.0
2008-07-08 13:10:00,42.58,42.6,42.37,42.42,36700.0,29.4204,29.4342,29.2753,29.3099,36700.0
2008-07-08 13:20:00,42.39,42.42,42.26,42.35,28800.0,29.2891,29.3099,29.1993,29.2615,28800.0
2008-07-08 13:30:00,42.36,42.36,42.15,42.15,33400.0,29.2684,29.2684,29.1233,29.1233,33400.0
2008-07-08 13:40:00,42.13,42.36,42.1,42.29,29500.0,29.1095,29.2684,29.0888,29.22,29500.0
2008-07-08 13:50:00,42.3,42.38,42.17,42.27,32200.0,29.2269,29.2822,29.1371,29.2062,32200.0
2008-07-08 14:00:00,42.25,42.45,42.21,42.4,30100.0,29.1924,29.3306,29.1648,29.296,30100.0
2008-07-08 14:10:00,42.39,42.51,42.37,42.47,31300.0,29.2891,29.372,29.2753,29.3444,31300.0
2008-07-08 14:20:00,42.49,42.53,42.36,42.51,39200.0,29.3582,29.3859,29.2684,29.372,39200.0
2008-07-08 14:30:00,42.51,42.64,42.49,42.55,73200.0,29.372,29.4619,29.3582,29.3997,73200.0
2008-07-08 14:40:00,42.56,42.75,42.56,42.65,81900.0,29.4066,29.5379,29.4066,29.4688,81900.0
2008-07-08 14:50:00,42.65,42.99,42.63,42.99,49200.0,29.4688,29.7037,29.455,29.7037,49200.0
2008-07-08 15:00:00,42.98,43.1,42.92,43.04,83000.0,29.6968,29.7797,29.6553,29.7382,83000.0
2008-07-08 15:10:00,43.05,43.23,42.98,43.22,60300.0,29.7452,29.8695,29.6968,29.8626,60300.0
2008-07-08 15:20:00,43.2,43.25,43.09,43.25,73800.0,29.8488,29.8833,29.7728,29.8833,73800.0
2008-07-08 15:30:00,43.26,43.27,43.05,43.13,62300.0,29.8903,29.8972,29.7452,29.8004,62300.0
2008-07-08 15:40:00,43.14,43.22,43.05,43.22,57400.0,29.8073,29.8626,29.7452,29.8626,57400.0
2008-07-08 15:50:00,43.21,43.36,43.17,43.23,79900.0,29.8557,29.9593,29.8281,29.8695,79900.0
2008-07-09 09:30:00,43.19,43.83,43.15,43.41,57200.0,29.8419,30.2841,29.8142,29.9939,57200.0
2008-07-09 09:40:00,43.4,43.52,43.03,43.1,35600.0,29.987,30.0699,29.7313,29.7797,35600.0
2008-07-09 09:50:00,43.05,43.1,42.8,42.97,41600.0,29.7452,29.7797,29.5724,29.6899,41600.0
2008-07-09 10:00:00,42.98,43.03,42.78,42.91,38100.0,29.6968,29.7313,29.5586,29.6484,38100.0
2008-07-09 10:10:00,42.91,43.26,42.87,43.25,26300.0,29.6484,29.8903,29.6208,29.8833,26300.0
2008-07-09 10:20:00,43.24,43.31,43.15,43.25,26500.0,29.8764,29.9248,29.8142,29.8833,26500.0
2008-07-09 10:30:00,43.24,43.28,42.97,43.0,25700.0,29.8764,29.9041,29.6899,29.7106,25700.0
2008-07-09 10:40:00,43.0,43.15,42.89,43.13,21100.0,29.7106,29.8142,29.6346,29.8004,21100.0
2008-07-09 10:50:00,43.12,43.38,43.05,43.34,28300.0,29.7935,29.9732,29.7452,29.9455,28300.0
2008-07-09 11:00:00,43.35,43.51,43.29,43.38,31800.0,29.9524,30.063,29.911,29.9732,31800.0
2008-07-09 11:10:00,43.38,43.38,43.18,43.34,22200.0,29.9732,29.9732,29.835,29.9455,22200.0
2008-07-09 11:20:00,43.35,43.61,43.31,43.54,24100.0,29.9524,30.1321,29.9248,30.0837,24100.0
2008-07-09 11:30:00,43.53,43.56,43.2,43.22,30400.0,30.0768,30.0975,29.8488,29.8626,30400.0
2008-07-09 11:40:00,43.24,43.45,43.23,43.38,27800.0,29.8764,30.0215,29.8695,29.9732,27800.0
2008-07-09 11:50:00,43.38,43.38,43.21,43.33,26100.0,29.9732,29.9732,29.8557,29.9386,26100.0
2008-07-09 12:00:00,43.33,43.33,43.01,43.1,31300.0,29.9386,29.9386,29.7175,29.7797,31300.0
2008-07-09 12:10:00,43.11,43.31,43.11,43.23,21600.0,29.7866,29.9248,29.7866,29.8695,21600.0
2008-07-09 12:20:00,43.25,43.32,43.17,43.17,21700.0,29.8833,29.9317,29.8281,29.8281,21700.0
2008-07-09 12:30:00,43.17,43.17,42.92,42.98,27200.0,29.8281,29.8281,29.6553,29.6968,27200.0
2008-07-09 12:40:00,42.98,43.0,42.9,42.94,27400.0,29.6968,29.7106,29.6415,29.6692,27400.0
2008-07-09 12:50:00,42.95,43.01,42.93,42.95,14900.0,29.6761,29.7175,29.6622,29.6761,14900.0
2008-07-09 13:00:00,42.97,42.97,42.8,42.82,33500.0,29.6899,29.6899,29.5724,29.5862,33500.0
2008-07-09 13:10:00,42.81,42.88,42.79,42.88,22700.0,29.5793,29.6277,29.5655,29.6277,22700.0
2008-07-09 13:20:00,42.89,42.94,42.81,42.85,29600.0,29.6346,29.6692,29.5793,29.607,29600.0
2008-07-09 13:30:00,42.86,42.96,42.86,42.87,26300.0,29.6139,29.683,29.6139,29.6208,26300.0
2008-07-09 13:40:00,42.88,42.93,42.82,42.93,15800.0,29.6277,29.6622,29.5862,29.6622,15800.0
2008-07-09 13:50:00,42.92,42.92,42.78,42.85,20600.0,29.6553,29.6553,29.5586,29.607,20600.0
2008-07-09 14:00:00,42.85,42.85,42.66,42.75,47500.0,29.607,29.607,29.4757,29.5379,47500.0
2008-07-09 14:10:00,42.74,42.81,42.6,42.6,47700.0,29.531,29.5793,29.4342,29.4342,47700.0
2008-07-09 14:20:00,42.6,42.72,42.57,42.72,39200.0,29.4342,29.5171,29.4135,29.5171,39200.0
2008-07-09 14:30:00,42.73,42.83,42.65,42.68,25100.0,29.5241,29.5931,29.4688,29.4895,25100.0
2008-07-09 14:40:00,42.69,42.76,42.64,42.67,30600.0,29.4964,29.5448,29.4619,29.4826,30600.0
2008-07-09 14:50:00,42.67,42.67,42.35,42.42,37100.0,29.4826,29.4826,29.2615,29.3099,37100.0
2008-07-09 15:00:00,42.4,42.4,42.27,42.29,46200.0,29.296,29.296,29.2062,29.22,46200.0
2008-07-09 15:10:00,42.29,42.33,42.15,42.19,51100.0,29.22,29.2477,29.1233,29.1509,51100.0
2008-07-09 15:20:00,42.2,42.25,42.13,42.2,71900.0,29.1579,29.1924,29.1095,29.1579,71900.0
2008-07-09 15:30:00,42.2,42.21,42.12,42.14,71300.0,29.1579,29.1648,29.1026,29.1164,71300.0
2008-07-09 15:40:00,42.14,42.14,41.77,41.87,119900.0,29.1164,29.1164,28.8607,28.9298,119900.0
2008-07-09 15:50:00,41.88,42.06,41.84,42.01,184100.0,28.9368,29.0611,28.9091,29.0266,184100.0
2008-07-10 09:30:00,42.28,42.66,42.13,42.27,69900.0,29.2131,29.4757,29.1095,29.2062,69900.0
2008-07-10 09:40:00,42.27,42.42,42.17,42.17,99400.0,29.2062,29.3099,29.1371,29.1371,99400.0
2008-07-10 09:50:00,42.16,42.26,41.94,42.03,70300.0,29.1302,29.1993,28.9782,29.0404,70300.0
2008-07-10 10:00:00,42.0,42.12,41.85,42.03,48300.0,29.0197,29.1026,28.916,29.0404,48300.0
2008-07-10 10:10:00,42.03,42.11,41.6,41.68,46800.0,29.0404,29.0957,28.7433,28.7986,46800.0
2008-07-10 10:20:00,41.68,42.08,41.66,42.03,48800.0,28.7986,29.0749,28.7847,29.0404,48800.0
2008-07-10 10:30:00,42.02,42.25,41.87,42.24,44300.0,29.0335,29.1924,28.9298,29.1855,44300.0
2008-07-10 10:40:00,42.24,42.49,42.01,42.1,67300.0,29.1855,29.3582,29.0266,29.0888,67300.0
2008-07-10 10:50:00,42.11,42.11,41.92,42.03,36600.0,29.0957,29.0957,28.9644,29.0404,36600.0
2008-07-10 11:00:00,42.03,42.22,41.94,42.02,35600.0,29.0404,29.1717,28.9782,29.0335,35600.0
2008-07-10 11:10:00,42.04,42.19,41.94,42.01,22000.0,29.0473,29.1509,28.9782,29.0266,22000.0
2008-07-10 11:20:00,42.02,42.05,41.89,41.93,28700.0,29.0335,29.0542,28.9437,28.9713,28700.0
2008-07-10 11:30:00,41.92,42.33,41.92,42.24,32000.0,28.9644,29.2477,28.9644,29.1855,32000.0
2008-07-10 11:40:00,42.23,42.37,42.15,42.18,19500.0,29.1786,29.2753,29.1233,29.144,19500.0
2008-07-10 11:50:00,42.2,42.36,42.19,42.31,16300.0,29.1579,29.2684,29.1509,29.2339,16300.0
2008-07-10 12:00:00,42.34,42.49,42.31,42.47,48400.0,29.2546,29.3582,29.2339,29.3444,48400.0
2008-07-10 12:10:00,42.48,42.52,42.42,42.42,39800.0,29.3513,29.379,29.3099,29.3099,39800.0
2008-07-10 12:20:00,42.43,42.43,42.28,42.31,23900.0,29.3168,29.3168,29.2131,29.2339,23900.0
2008-07-10 12:30:00,42.33,42.37,42.21,42.34,25100.0,29.2477,29.2753,29.1648,29.2546,25100.0
2008-07-10 12:40:00,42.34,42.39,42.27,42.34,18800.0,29.2546,29.2891,29.2062,29.2546,18800.0
2008-07-10 12:50:00,42.34,42.35,42.15,42.17,19200.0,29.2546,29.2615,29.1233,29.1371,19200.0
2008-07-10 13:00:00,42.22,42.37,42.19,42.37,25300.0,29.1717,29.2753,29.1509,29.2753,25300.0
2008-07-10 13:10:00,42.34,42.54,42.31,42.5,29300.0,29.2546,29.3928,29.2339,29.3651,29300.0
2008-07-10 13:20:00,42.51,42.58,42.39,42.54,26300.0,29.372,29.4204,29.2891,29.3928,26300.0
2008-07-10 13:30:00,42.52,42.77,42.51,42.62,36200.0,29.379,29.5517,29.372,29.448,36200.0
2008-07-10 13:40:00,42.62,42.68,42.53,42.58,29100.0,29.448,29.4895,29.3859,29.4204,29100.0
2008-07-10 13:50:00,42.58,42.75,42.53,42.62,25900.0,29.4204,29.5379,29.3859,29.448,25900.0
2008-07-10 14:00:00,42.6,42.66,42.53,42.58,21900.0,29.4342,29.4757,29.3859,29.4204,21900.0
2008-07-10 14:10:00,42.59,42.62,42.4,42.43,22500.0,29.4273,29.448,29.296,29.3168,22500.0
2008-07-10 14:20:00,42.44,42.52,42.16,42.28,41000.0,29.3237,29.379,29.1302,29.2131,41000.0
2008-07-10 14:30:00,42.27,42.36,42.2,42.27,47400.0,29.2062,29.2684,29.1579,29.2062,47400.0
2008-07-10 14:40:00,42.29,42.29,42.06,42.16,58600.0,29.22,29.22,29.0611,29.1302,58600.0
2008-07-10 14:50:00,42.17,42.2,41.95,42.01,58800.0,29.1371,29.1579,28.9851,29.0266,58800.0
2008-07-10 15:00:00,42.0,42.41,41.99,42.37,44700.0,29.0197,29.303,29.0128,29.2753,44700.0
2008-07-10 15:10:00,42.36,42.5,42.29,42.3,37600.0,29.2684,29.3651,29.22,29.2269,37600.0
2008-07-10 15:20:00,42.32,42.53,42.32,42.48,47800.0,29.2408,29.3859,29.2408,29.3513,47800.0
2008-07-10 15:30:00,42.46,42.57,42.22,42.36,63200.0,29.3375,29.4135,29.1717,29.2684,63200.0
2008-07-10 15:40:00,42.37,42.39,42.23,42.31,170300.0,29.2753,29.2891,29.1786,29.2339,170300.0
2008-07-10 15:50:00,42.3,42.52,42.25,42.49,140300.0,29.2269,29.379,29.1924,29.3582,140300.0
2008-07-11 09:30:00,41.8,42.16,41.79,41.9,31600.0,28.8815,29.1302,28.8746,28.9506,31600.0
2008-07-11 09:40:00,41.9,42.1,41.7,41.95,43300.0,28.9506,29.0888,28.8124,28.9851,43300.0
2008-07-11 09:50:00,42.04,42.23,41.94,42.03,33100.0,29.0473,29.1786,28.9782,29.0404,33100.0
2008-07-11 10:00:00,42.08,42.27,41.92,42.22,47500.0,29.0749,29.2062,28.9644,29.1717,47500.0
2008-07-11 10:10:00,42.2,42.3,41.94,42.01,52900.0,29.1579,29.2269,28.9782,29.0266,52900.0
2008-07-11 10:20:00,42.0,42.07,41.67,41.8,50500.0,29.0197,29.068,28.7917,28.8815,50500.0
2008-07-11 10:30:00,41.8,41.94,41.66,41.8,33000.0,28.8815,28.9782,28.7847,28.8815,33000.0
2008-07-11 10:40:00,41.82,41.96,41.79,41.91,32700.0,28.8953,28.992,28.8746,28.9575,32700.0
2008-07-11 10:50:00,41.94,41.98,41.85,41.87,26900.0,28.9782,29.0058,28.916,28.9298,26900.0
2008-07-11 11:00:00,41.84,42.01,41.78,41.91,20000.0,28.9091,29.0266,28.8677,28.9575,20000.0
2008-07-11 11:10:00,41.94,41.98,41.79,41.86,25100.0,28.9782,29.0058,28.8746,28.9229,25100.0
2008-07-11 11:20:00,41.91,41.91,41.71,41.78,30400.0,28.9575,28.9575,28.8193,28.8677,30400.0
2008-07-11 11:30:00,41.78,41.93,41.5,41.87,50700.0,28.8677,28.9713,28.6742,28.9298,50700.0
2008-07-11 11:40:00,41.86,42.0,41.86,41.88,16600.0,28.9229,29.0197,28.9229,28.9368,16600.0
2008-07-11 11:50:00,41.89,41.92,41.82,41.92,20500.0,28.9437,28.9644,28.8953,28.9644,20500.0
2008-07-11 12:00:00,41.91,42.01,41.79,41.94,50000.0,28.9575,29.0266,28.8746,28.9782,50000.0
2008-07-11 12:10:00,41.93,42.0,41.79,41.84,43500.0,28.9713,29.0197,28.8746,28.9091,43500.0
2008-07-11 12:20:00,41.8,42.0,41.75,41.88,38400.0,28.8815,29.0197,28.8469,28.9368,38400.0
2008-07-11 12:30:00,41.91,41.91,41.73,41.82,39500.0,28.9575,28.9575,28.8331,28.8953,39500.0
2008-07-11 12:40:00,41.83,42.0,41.81,41.9,40600.0,28.9022,29.0197,28.8884,28.9506,40600.0
2008-07-11 12:50:00,41.87,41.93,41.54,41.59,40900.0,28.9298,28.9713,28.7018,28.7364,40900.0
2008-07-11 13:00:00,41.56,41.6,41.44,41.51,28500.0,28.7156,28.7433,28.6327,28.6811,28500.0
2008-07-11 13:10:00,41.51,41.54,41.31,41.52,41600.0,28.6811,28.7018,28.5429,28.688,41600.0
2008-07-11 13:20:00,41.53,41.58,41.44,41.5,31500.0,28.6949,28.7295,28.6327,28.6742,31500.0
2008-07-11 13:30:00,41.49,41.61,41.43,41.51,46800.0,28.6673,28.7502,28.6258,28.6811,46800.0
2008-07-11 13:40:00,41.51,41.6,41.38,41.39,65200.0,28.6811,28.7433,28.5913,28.5982,65200.0
2008-07-11 13:50:00,41.42,41.54,41.29,41.45,55500.0,28.6189,28.7018,28.5291,28.6396,55500.0
2008-07-11 14:00:00,41.45,41.64,41.36,41.44,84600.0,28.6396,28.7709,28.5775,28.6327,84600.0
2008-07-11 14:10:00,41.45,41.46,41.31,41.31,72600.0,28.6396,28.6466,28.5429,28.5429,72600.0
2008-07-11 14:20:00,41.31,41.36,41.13,41.16,62800.0,28.5429,28.5775,28.4185,28.4393,62800.0
2008-07-11 14:30:00,41.18,41.37,41.14,41.32,51900.0,28.4531,28.5844,28.4255,28.5498,51900.0
2008-07-11 14:40:00,41.32,41.63,41.24,41.6,144900.0,28.5498,28.764,28.4945,28.7433,144900.0
2008-07-11 14:50:00,41.63,41.89,41.6,41.81,125500.0,28.764,28.9437,28.7433,28.8884,125500.0
2008-07-11 15:00:00,41.79,42.09,41.75,42.01,141800.0,28.8746,29.0818,28.8469,29.0266,141800.0
2008-07-11 15:10:00,42.0,42.04,41.6,41.65,84100.0,29.0197,29.0473,28.7433,28.7778,84100.0
2008-07-11 15:20:00,41.65,41.82,41.55,41.61,113000.0,28.7778,28.8953,28.7087,28.7502,113000.0
2008-07-11 15:30:00,41.61,41.62,41.36,41.61,184200.0,28.7502,28.7571,28.5775,28.7502,184200.0
2008-07-11 15:40:00,41.59,41.76,41.42,41.58,131500.0,28.7364,28.8538,28.6189,28.7295,131500.0
2008-07-11 15:50:00,41.6,41.79,41.6,41.63,80500.0,28.7433,28.8746,28.7433,28.764,80500.0
2008-07-14 09:30:00,42.23,42.45,41.65,42.36,30400.0,29.1786,29.3306,28.7778,29.2684,30400.0
2008-07-14 09:40:00,42.36,42.48,42.25,42.32,49700.0,29.2684,29.3513,29.1924,29.2408,49700.0
2008-07-14 09:50:00,42.33,42.35,41.96,42.01,36700.0,29.2477,29.2615,28.992,29.0266,36700.0
2008-07-14 10:00:00,42.02,42.07,41.79,42.04,37400.0,29.0335,29.068,28.8746,29.0473,37400.0
2008-07-14 10:10:00,42.04,42.04,41.87,41.98,35900.0,29.0473,29.0473,28.9298,29.0058,35900.0
2008-07-14 10:20:00,42.0,42.0,41.61,41.72,27700.0,29.0197,29.0197,28.7502,28.8262,27700.0
2008-07-14 10:30:00,41.72,41.99,41.7,41.82,25200.0,28.8262,29.0128,28.8124,28.8953,25200.0
2008-07-14 10:40:00,41.84,41.89,41.61,41.67,30700.0,28.9091,28.9437,28.7502,28.7917,30700.0
2008-07-14 10:50:00,41.68,42.04,41.68,42.02,29300.0,28.7986,29.0473,28.7986,29.0335,29300.0
2008-07-14 11:00:00,42.01,42.11,41.89,41.95,19200.0,29.0266,29.0957,28.9437,28.9851,19200.0
2008-07-14 11:10:00,41.95,41.99,41.84,41.87,39200.0,28.9851,29.0128,28.9091,28.9298,39200.0
2008-07-14 11:20:00,41.88,41.89,41.7,41.76,19800.0,28.9368,28.9437,28.8124,28.8538,19800.0
2008-07-14 11:30:00,41.75,41.82,41.6,41.6,32400.0,28.8469,28.8953,28.7433,28.7433,32400.0
2008-07-14 11:40:00,41.59,41.7,41.45,41.54,39800.0,28.7364,28.8124,28.6396,28.7018,39800.0
2008-07-14 11:50:00,41.51,41.57,41.35,41.53,70900.0,28.6811,28.7226,28.5705,28.6949,70900.0
2008-07-14 12:00:00,41.52,41.6,41.38,41.5,50000.0,28.688,28.7433,28.5913,28.6742,50000.0
2008-07-14 12:10:00,41.5,41.67,41.48,41.67,34700.0,28.6742,28.7917,28.6604,28.7917,34700.0
2008-07-14 12:20:00,41.66,41.68,41.49,41.52,30300.0,28.7847,28.7986,28.6673,28.688,30300.0
2008-07-14 12:30:00,41.52,41.61,41.46,41.53,36900.0,28.688,28.7502,28.6466,28.6949,36900.0
2008-07-14 12:40:00,41.53,41.55,41.39,41.47,30000.0,28.6949,28.7087,28.5982,28.6535,30000.0
2008-07-14 12:50:00,41.48,41.63,41.42,41.44,21700.0,28.6604,28.764,28.6189,28.6327,21700.0
2008-07-14 13:00:00,41.43,41.49,41.27,41.33,16300.0,28.6258,28.6673,28.5153,28.5567,16300.0
2008-07-14 13:10:00,41.31,41.49,41.24,41.49,21700.0,28.5429,28.6673,28.4945,28.6673,21700.0
2008-07-14 13:20:00,41.49,41.5,41.43,41.46,26800.0,28.6673,28.6742,28.6258,28.6466,26800.0
2008-07-14 13:30:00,41.46,41.5,41.41,41.5,23000.0,28.6466,28.6742,28.612,28.6742,23000.0
2008-07-14 13:40:00,41.5,41.72,41.43,41.71,43800.0,28.6742,28.8262,28.6258,28.8193,43800.0
2008-07-14 13:50:00,41.72,41.77,41.47,41.51,36600.0,28.8262,28.8607,28.6535,28.6811,36600.0
2008-07-14 14:00:00,41.56,41.71,41.47,41.64,32800.0,28.7156,28.8193,28.6535,28.7709,32800.0
2008-07-14 14:10:00,41.67,41.76,41.58,41.65,26200.0,28.7917,28.8538,28.7295,28.7778,26200.0
2008-07-14 14:20:00,41.63,41.7,41.56,41.6,16500.0,28.764,28.8124,28.7156,28.7433,16500.0
2008-07-14 14:30:00,41.62,41.7,41.62,41.66,30300.0,28.7571,28.8124,28.7571,28.7847,30300.0
2008-07-14 14:40:00,41.65,41.67,41.47,41.49,34000.0,28.7778,28.7917,28.6535,28.6673,34000.0
2008-07-14 14:50:00,41.49,41.61,41.43,41.58,22600.0,28.6673,28.7502,28.6258,28.7295,22600.0
2008-07-14 15:00:00,41.57,41.69,41.55,41.6,79500.0,28.7226,28.8055,28.7087,28.7433,79500.0
2008-07-14 15:10:00,41.6,41.65,41.57,41.6,68000.0,28.7433,28.7778,28.7226,28.7433,68000.0
2008-07-14 15:20:00,41.6,41.88,41.58,41.78,119800.0,28.7433,28.9368,28.7295,28.8677,119800.0
2008-07-14 15:30:00,41.78,42.07,41.78,42.03,87700.0,28.8677,29.068,28.8677,29.0404,87700.0
2008-07-14 15:40:00,42.02,42.05,41.88,42.04,103600.0,29.0335,29.0542,28.9368,29.0473,103600.0
2008-07-14 15:50:00,42.02,42.02,41.75,41.83,68300.0,29.0335,29.0335,28.8469,28.9022,68300.0
2008-07-15 09:30:00,41.36,41.36,40.58,40.89,58800.0,28.5775,28.5775,28.0385,28.2527,58800.0
2008-07-15 09:40:00,40.88,41.02,40.79,40.87,54100.0,28.2458,28.3425,28.1836,28.2389,54100.0
2008-07-15 09:50:00,40.82,41.03,40.67,40.92,70100.0,28.2043,28.3494,28.1007,28.2734,70100.0
2008-07-15 10:00:00,40.94,40.99,40.59,40.79,67800.0,28.2873,28.3218,28.0454,28.1836,67800.0
2008-07-15 10:10:00,40.81,41.03,40.81,40.87,52700.0,28.1974,28.3494,28.1974,28.2389,52700.0
2008-07-15 10:20:00,40.9,41.03,40.78,40.79,67700.0,28.2596,28.3494,28.1767,28.1836,67700.0
2008-07-15 10:30:00,40.79,40.93,40.67,40.91,44400.0,28.1836,28.2804,28.1007,28.2665,44400.0
2008-07-15 10:40:00,40.91,41.0,40.76,40.94,58500.0,28.2665,28.3287,28.1629,28.2873,58500.0
2008-07-15 10:50:00,40.94,41.23,40.91,41.03,36400.0,28.2873,28.4876,28.2665,28.3494,36400.0
2008-07-15 11:00:00,41.05,41.47,40.98,41.29,104300.0,28.3633,28.6535,28.3149,28.5291,104300.0
2008-07-15 11:10:00,41.29,41.34,41.12,41.34,50900.0,28.5291,28.5636,28.4116,28.5636,50900.0
2008-07-15 11:20:00,41.33,41.45,41.13,41.14,42300.0,28.5567,28.6396,28.4185,28.4255,42300.0
2008-07-15 11:30:00,41.17,41.21,41.04,41.05,31100.0,28.4462,28.4738,28.3564,28.3633,31100.0
2008-07-15 11:40:00,41.05,41.14,41.0,41.05,20700.0,28.3633,28.4255,28.3287,28.3633,20700.0
2008-07-15 11:50:00,41.07,41.38,41.05,41.12,98400.0,28.3771,28.5913,28.3633,28.4116,98400.0
2008-07-15 12:00:00,41.13,41.31,41.04,41.1,64600.0,28.4185,28.5429,28.3564,28.3978,64600.0
2008-07-15 12:10:00,41.11,41.29,41.06,41.18,63200.0,28.4047,28.5291,28.3702,28.4531,63200.0
2008-07-15 12:20:00,41.21,41.34,41.14,41.28,66400.0,28.4738,28.5636,28.4255,28.5222,66400.0
2008-07-15 12:30:00,41.28,41.42,41.2,41.31,100300.0,28.5222,28.6189,28.4669,28.5429,100300.0
2008-07-15 12:40:00,41.31,41.46,41.3,41.33,98200.0,28.5429,28.6466,28.536,28.5567,98200.0
2008-07-15 12:50:00,41.33,41.45,41.24,41.39,123900.0,28.5567,28.6396,28.4945,28.5982,123900.0
2008-07-15 13:00:00,41.45,41.68,41.4,41.68,40300.0,28.6396,28.7986,28.6051,28.7986,40300.0
2008-07-15 13:10:00,41.69,41.8,41.53,41.62,36400.0,28.8055,28.8815,28.6949,28.7571,36400.0
2008-07-15 13:20:00,41.61,41.63,41.33,41.38,46600.0,28.7502,28.764,28.5567,28.5913,46600.0
2008-07-15 13:30:00,41.37,41.63,41.29,41.49,34100.0,28.5844,28.764,28.5291,28.6673,34100.0
2008-07-15 13:40:00,41.46,41.75,41.46,41.75,32000.0,28.6466,28.8469,28.6466,28.8469,32000.0
2008-07-15 13:50:00,41.78,41.88,41.71,41.75,32600.0,28.8677,28.9368,28.8193,28.8469,32600.0
2008-07-15 14:00:00,41.76,41.81,41.56,41.64,122800.0,28.8538,28.8884,28.7156,28.7709,122800.0
2008-07-15 14:10:00,41.63,41.82,41.56,41.71,65400.0,28.764,28.8953,28.7156,28.8193,65400.0
2008-07-15 14:20:00,41.73,41.86,41.65,41.83,57800.0,28.8331,28.9229,28.7778,28.9022,57800.0
2008-07-15 14:30:00,41.79,41.96,41.75,41.82,39800.0,28.8746,28.992,28.8469,28.8953,39800.0
2008-07-15 14:40:00,41.84,41.88,41.68,41.86,37600.0,28.9091,28.9368,28.7986,28.9229,37600.0
2008-07-15 14:50:00,41.86,41.98,41.78,41.85,53400.0,28.9229,29.0058,28.8677,28.916,53400.0
2008-07-15 15:00:00,41.85,42.19,41.84,42.17,70100.0,28.916,29.1509,28.9091,29.1371,70100.0
2008-07-15 15:10:00,42.17,42.25,41.91,41.96,136800.0,29.1371,29.1924,28.9575,28.992,136800.0
2008-07-15 15:20:00,41.94,42.03,41.8,41.85,67200.0,28.9782,29.0404,28.8815,28.916,67200.0
2008-07-15 15:30:00,41.86,41.93,41.6,41.66,83600.0,28.9229,28.9713,28.7433,28.7847,83600.0
2008-07-15 15:40:00,41.65,41.73,41.44,41.53,101400.0,28.7778,28.8331,28.6327,28.6949,101400.0
2008-07-15 15:50:00,41.55,41.66,41.5,41.54,112500.0,28.7087,28.7847,28.6742,28.7018,112500.0
2008-07-16 09:30:00,41.51,41.94,41.51,41.56,26700.0,28.6811,28.9782,28.6811,28.7156,26700.0
2008-07-16 09:40:00,41.51,41.51,41.04,41.07,22100.0,28.6811,28.6811,28.3564,28.3771,22100.0
2008-07-16 09:50:00,41.07,41.93,41.07,41.9,46300.0,28.3771,28.9713,28.3771,28.9506,46300.0
2008-07-16 10:00:00,41.9,41.99,41.5,41.54,51500.0,28.9506,29.0128,28.6742,28.7018,51500.0
2008-07-16 10:10:00,41.54,41.57,41.27,41.31,37600.0,28.7018,28.7226,28.5153,28.5429,37600.0
2008-07-16 10:20:00,41.31,41.53,41.29,41.4,34700.0,28.5429,28.6949,28.5291,28.6051,34700.0
2008-07-16 10:30:00,41.4,41.71,41.35,41.67,87200.0,28.6051,28.8193,28.5705,28.7917,87200.0
2008-07-16 10:40:00,41.7,41.9,41.57,41.73,79600.0,28.8124,28.9506,28.7226,28.8331,79600.0
2008-07-16 10:50:00,41.73,41.85,41.68,41.73,43800.0,28.8331,28.916,28.7986,28.8331,43800.0
2008-07-16 11:00:00,41.77,42.04,41.75,41.93,56000.0,28.8607,29.0473,28.8469,28.9713,56000.0
2008-07-16 11:10:00,41.93,42.11,41.9,42.01,37100.0,28.9713,29.0957,28.9506,29.0266,37100.0
2008-07-16 11:20:00,42.01,42.04,41.83,41.87,83500.0,29.0266,29.0473,28.9022,28.9298,83500.0
2008-07-16 11:30:00,41.87,41.94,41.8,41.8,27200.0,28.9298,28.9782,28.8815,28.8815,27200.0
2008-07-16 11:40:00,41.8,41.9,41.68,41.87,42600.0,28.8815,28.9506,28.7986,28.9298,42600.0
2008-07-16 11:50:00,41.85,42.04,41.83,41.99,36100.0,28.916,29.0473,28.9022,29.0128,36100.0
2008-07-16 12:00:00,41.98,42.14,41.96,42.04,57800.0,29.0058,29.1164,28.992,29.0473,57800.0
2008-07-16 12:10:00,42.02,42.1,41.99,42.0,36900.0,29.0335,29.0888,29.0128,29.0197,36900.0
2008-07-16 12:20:00,42.01,42.13,41.93,42.11,40000.0,29.0266,29.1095,28.9713,29.0957,40000.0
2008-07-16 12:30:00,42.09,42.18,42.07,42.1,40900.0,29.0818,29.144,29.068,29.0888,40900.0
2008-07-16 12:40:00,42.11,42.13,42.03,42.04,54100.0,29.0957,29.1095,29.0404,29.0473,54100.0
2008-07-16 12:50:00,42.05,42.15,41.98,42.07,29600.0,29.0542,29.1233,29.0058,29.068,29600.0
2008-07-16 13:00:00,42.07,42.25,42.01,42.07,52100.0,29.068,29.1924,29.0266,29.068,52100.0
2008-07-16 13:10:00,42.07,42.14,41.96,42.04,27700.0,29.068,29.1164,28.992,29.0473,27700.0
2008-07-16 13:20:00,42.03,42.21,42.03,42.09,85700.0,29.0404,29.1648,29.0404,29.0818,85700.0
2008-07-16 13:30:00,42.1,42.19,42.07,42.19,117300.0,29.0888,29.1509,29.068,29.1509,117300.0
2008-07-16 13:40:00,42.19,42.22,42.07,42.09,102300.0,29.1509,29.1717,29.068,29.0818,102300.0
2008-07-16 13:50:00,42.11,42.31,42.09,42.28,57400.0,29.0957,29.2339,29.0818,29.2131,57400.0
2008-07-16 14:00:00,42.28,42.39,42.1,42.17,166300.0,29.2131,29.2891,29.0888,29.1371,166300.0
2008-07-16 14:10:00,42.17,42.42,42.16,42.32,47200.0,29.1371,29.3099,29.1302,29.2408,47200.0
2008-07-16 14:20:00,42.31,42.4,42.12,42.13,84600.0,29.2339,29.296,29.1026,29.1095,84600.0
2008-07-16 14:30:00,42.14,42.34,42.12,42.26,86700.0,29.1164,29.2546,29.1026,29.1993,86700.0
2008-07-16 14:40:00,42.28,42.28,42.05,42.16,79400.0,29.2131,29.2131,29.0542,29.1302,79400.0
2008-07-16 14:50:00,42.17,42.43,42.16,42.36,44600.0,29.1371,29.3168,29.1302,29.2684,44600.0
2008-07-16 15:00:00,42.35,42.48,42.33,42.43,45600.0,29.2615,29.3513,29.2477,29.3168,45600.0
2008-07-16 15:10:00,42.43,42.56,42.35,42.52,96900.0,29.3168,29.4066,29.2615,29.379,96900.0
2008-07-16 15:20:00,42.52,42.66,42.49,42.49,54500.0,29.379,29.4757,29.3582,29.3582,54500.0
2008-07-16 15:30:00,42.49,42.63,42.44,42.63,83100.0,29.3582,29.455,29.3237,29.455,83100.0
2008-07-16 15:40:00,42.63,42.63,42.52,42.55,39600.0,29.455,29.455,29.379,29.3997,39600.0
2008-07-16 15:50:00,42.53,42.7,42.51,42.67,69000.0,29.3859,29.5033,29.372,29.4826,69000.0
2008-07-17 09:30:00,43.04,43.64,42.8,43.33,138700.0,29.7382,30.1528,29.5724,29.9386,138700.0
2008-07-17 09:40:00,43.33,44.13,43.33,44.03,271400.0,29.9386,30.4914,29.9386,30.4223,271400.0
2008-07-17 09:50:00,44.03,44.35,44.03,44.23,107100.0,30.4223,30.6434,30.4223,30.5605,107100.0
2008-07-17 10:00:00,44.25,44.25,43.86,43.86,133100.0,30.5743,30.5743,30.3048,30.3048,133100.0
2008-07-17 10:10:00,43.86,44.19,43.85,44.15,80500.0,30.3048,30.5328,30.2979,30.5052,80500.0
2008-07-17 10:20:00,44.17,44.52,44.14,44.48,83500.0,30.519,30.7608,30.4983,30.7332,83500.0
2008-07-17 10:30:00,44.48,44.76,44.41,44.68,78200.0,30.7332,30.9267,30.6848,30.8714,78200.0
2008-07-17 10:40:00,44.67,44.68,44.43,44.54,55700.0,30.8645,30.8714,30.6987,30.7747,55700.0
2008-07-17 10:50:00,44.55,44.56,44.33,44.37,111600.0,30.7816,30.7885,30.6296,30.6572,111600.0
2008-07-17 11:00:00,44.37,44.45,44.21,44.25,80900.0,30.6572,30.7125,30.5467,30.5743,80900.0
2008-07-17 11:10:00,44.25,44.4,44.18,44.35,59500.0,30.5743,30.6779,30.5259,30.6434,59500.0
2008-07-17 11:20:00,44.38,44.5,44.25,44.4,58400.0,30.6641,30.747,30.5743,30.6779,58400.0
2008-07-17 11:30:00,44.4,44.48,44.36,44.38,107000.0,30.6779,30.7332,30.6503,30.6641,107000.0
2008-07-17 11:40:00,44.37,44.49,44.35,44.44,116200.0,30.6572,30.7401,30.6434,30.7056,116200.0
2008-07-17 11:50:00,44.43,44.51,44.39,44.44,44800.0,30.6987,30.7539,30.671,30.7056,44800.0
2008-07-17 12:00:00,44.43,44.5,44.36,44.42,61300.0,30.6987,30.747,30.6503,30.6917,61300.0
2008-07-17 12:10:00,44.42,44.45,44.26,44.29,44200.0,30.6917,30.7125,30.5812,30.6019,44200.0
2008-07-17 12:20:00,44.29,44.37,44.17,44.19,49900.0,30.6019,30.6572,30.519,30.5328,49900.0
2008-07-17 12:30:00,44.19,44.22,43.88,43.89,102600.0,30.5328,30.5536,30.3186,30.3255,102600.0
2008-07-17 12:40:00,43.89,43.93,43.83,43.9,54500.0,30.3255,30.3532,30.2841,30.3325,54500.0
2008-07-17 12:50:00,43.9,44.15,43.88,44.05,53900.0,30.3325,30.5052,30.3186,30.4361,53900.0
2008-07-17 13:00:00,44.06,44.38,44.03,44.38,37900.0,30.443,30.6641,30.4223,30.6641,37900.0
2008-07-17 13:10:00,44.37,44.62,44.26,44.58,73000.0,30.6572,30.8299,30.5812,30.8023,73000.0
2008-07-17 13:20:00,44.59,44.59,44.36,44.41,45500.0,30.8092,30.8092,30.6503,30.6848,45500.0
2008-07-17 13:30:00,44.4,44.59,44.26,44.49,72800.0,30.6779,30.8092,30.5812,30.7401,72800.0
2008-07-17 13:40:00,44.5,44.61,44.45,44.61,50900.0,30.747,30.823,30.7125,30.823,50900.0
2008-07-17 13:50:00,44.6,44.62,44.34,44.36,50400.0,30.8161,30.8299,30.6365,30.6503,50400.0
2008-07-17 14:00:00,44.35,44.51,44.34,44.48,76300.0,30.6434,30.7539,30.6365,30.7332,76300.0
2008-07-17 14:10:00,44.48,44.56,44.46,44.54,44500.0,30.7332,30.7885,30.7194,30.7747,44500.0
2008-07-17 14:20:00,44.54,44.61,44.48,44.48,64200.0,30.7747,30.823,30.7332,30.7332,64200.0
2008-07-17 14:30:00,44.48,44.56,44.4,44.54,64900.0,30.7332,30.7885,30.6779,30.7747,64900.0
2008-07-17 14:40:00,44.56,44.6,44.5,44.55,50500.0,30.7885,30.8161,30.747,30.7816,50500.0
2008-07-17 14:50:00,44.55,44.63,44.29,44.3,71100.0,30.7816,30.8368,30.6019,30.6088,71100.0
2008-07-17 15:00:00,44.31,44.46,44.26,44.4,112400.0,30.6157,30.7194,30.5812,30.6779,112400.0
2008-07-17 15:10:00,44.39,44.51,44.36,44.49,61400.0,30.671,30.7539,30.6503,30.7401,61400.0
2008-07-17 15:20:00,44.49,44.51,44.41,44.43,66100.0,30.7401,30.7539,30.6848,30.6987,66100.0
2008-07-17 15:30:00,44.44,44.5,44.34,44.37,76000.0,30.7056,30.747,30.6365,30.6572,76000.0
2008-07-17 15:40:00,44.37,44.51,44.36,44.45,104800.0,30.6572,30.7539,30.6503,30.7125,104800.0
2008-07-17 15:50:00,44.45,44.47,44.16,44.23,267500.0,30.7125,30.7263,30.5121,30.5605,267500.0
2008-07-18 09:30:00,44.37,44.37,43.7,43.73,216400.0,30.6572,30.6572,30.1943,30.215,216400.0
2008-07-18 09:40:00,43.77,43.94,43.58,43.88,48100.0,30.2426,30.3601,30.1114,30.3186,48100.0
2008-07-18 09:50:00,43.9,43.96,43.5,43.66,58900.0,30.3325,30.3739,30.0561,30.1666,58900.0
2008-07-18 10:00:00,43.67,43.81,43.55,43.66,59400.0,30.1735,30.2703,30.0906,30.1666,59400.0
2008-07-18 10:10:00,43.67,43.89,43.67,43.83,44000.0,30.1735,30.3255,30.1735,30.2841,44000.0
2008-07-18 10:20:00,43.84,43.85,43.51,43.72,39600.0,30.291,30.2979,30.063,30.2081,39600.0
2008-07-18 10:30:00,43.73,43.79,43.5,43.54,38400.0,30.215,30.2565,30.0561,30.0837,38400.0
2008-07-18 10:40:00,43.53,43.78,43.4,43.78,35000.0,30.0768,30.2495,29.987,30.2495,35000.0
2008-07-18 10:50:00,43.85,43.92,43.77,43.81,24100.0,30.2979,30.3463,30.2426,30.2703,24100.0
2008-07-18 11:00:00,43.82,44.0,43.81,43.91,25200.0,30.2772,30.4016,30.2703,30.3394,25200.0
2008-07-18 11:10:00,43.93,44.13,43.93,44.03,30400.0,30.3532,30.4914,30.3532,30.4223,30400.0
2008-07-18 11:20:00,44.04,44.14,43.88,43.95,24200.0,30.4292,30.4983,30.3186,30.367,24200.0
2008-07-18 11:30:00,43.95,44.0,43.89,43.93,15700.0,30.367,30.4016,30.3255,30.3532,15700.0
2008-07-18 11:40:00,43.93,44.05,43.88,43.91,17400.0,30.3532,30.4361,30.3186,30.3394,17400.0
2008-07-18 11:50:00,43.89,44.04,43.88,43.95,39500.0,30.3255,30.4292,30.3186,30.367,39500.0
2008-07-18 12:00:00,43.93,44.03,43.93,43.96,21900.0,30.3532,30.4223,30.3532,30.3739,21900.0
2008-07-18 12:10:00,43.98,43.99,43.73,43.75,20600.0,30.3877,30.3946,30.215,30.2288,20600.0
2008-07-18 12:20:00,43.73,43.83,43.68,43.73,20200.0,30.215,30.2841,30.1805,30.215,20200.0
2008-07-18 12:30:00,43.72,43.86,43.58,43.83,25300.0,30.2081,30.3048,30.1114,30.2841,25300.0
2008-07-18 12:40:00,43.84,43.84,43.66,43.66,19800.0,30.291,30.291,30.1666,30.1666,19800.0
2008-07-18 12:50:00,43.69,43.69,43.51,43.52,23800.0,30.1874,30.1874,30.063,30.0699,23800.0
2008-07-18 13:00:00,43.54,43.65,43.5,43.51,23000.0,30.0837,30.1597,30.0561,30.063,23000.0
2008-07-18 13:10:00,43.53,43.62,43.49,43.56,40000.0,30.0768,30.139,30.0492,30.0975,40000.0
2008-07-18 13:20:00,43.56,43.65,43.48,43.57,34900.0,30.0975,30.1597,30.0423,30.1044,34900.0
2008-07-18 13:30:00,43.57,43.68,43.48,43.62,36800.0,30.1044,30.1805,30.0423,30.139,36800.0
2008-07-18 13:40:00,43.63,43.72,43.59,43.66,27400.0,30.1459,30.2081,30.1183,30.1666,27400.0
2008-07-18 13:50:00,43.66,43.7,43.53,43.58,29700.0,30.1666,30.1943,30.0768,30.1114,29700.0
2008-07-18 14:00:00,43.58,43.58,43.43,43.45,49000.0,30.1114,30.1114,30.0077,30.0215,49000.0
2008-07-18 14:10:00,43.46,43.62,43.46,43.59,38100.0,30.0284,30.139,30.0284,30.1183,38100.0
2008-07-18 14:20:00,43.58,43.6,43.53,43.53,40800.0,30.1114,30.1252,30.0768,30.0768,40800.0
2008-07-18 14:30:00,43.54,43.56,43.42,43.47,33300.0,30.0837,30.0975,30.0008,30.0354,33300.0
2008-07-18 14:40:00,43.48,43.52,43.45,43.47,36400.0,30.0423,30.0699,30.0215,30.0354,36400.0
2008-07-18 14:50:00,43.47,43.51,43.31,43.38,39600.0,30.0354,30.063,29.9248,29.9732,39600.0
2008-07-18 15:00:00,43.37,43.46,43.33,43.39,46000.0,29.9663,30.0284,29.9386,29.9801,46000.0
2008-07-18 15:10:00,43.4,43.48,43.32,43.34,47900.0,29.987,30.0423,29.9317,29.9455,47900.0
2008-07-18 15:20:00,43.36,43.46,43.31,43.39,40800.0,29.9593,30.0284,29.9248,29.9801,40800.0
2008-07-18 15:30:00,43.39,43.66,43.39,43.62,39600.0,29.9801,30.1666,29.9801,30.139,39600.0
2008-07-18 15:40:00,43.61,43.69,43.55,43.62,56500.0,30.1321,30.1874,30.0906,30.139,56500.0
2008-07-18 15:50:00,43.62,43.69,43.53,43.58,97700.0,30.139,30.1874,30.0768,30.1114,97700.0
2008-07-21 09:30:00,43.52,44.18,43.21,43.96,24100.0,30.0699,30.5259,29.8557,30.3739,24100.0
2008-07-21 09:40:00,43.95,43.98,43.76,43.97,24500.0,30.367,30.3877,30.2357,30.3808,24500.0
2008-07-21 09:50:00,43.93,44.05,43.84,43.92,28700.0,30.3532,30.4361,30.291,30.3463,28700.0
2008-07-21 10:00:00,43.91,44.0,43.73,43.94,30300.0,30.3394,30.4016,30.215,30.3601,30300.0
2008-07-21 10:10:00,43.93,44.06,43.9,44.0,34700.0,30.3532,30.443,30.3325,30.4016,34700.0
2008-07-21 10:20:00,43.99,44.0,43.78,43.86,93100.0,30.3946,30.4016,30.2495,30.3048,93100.0
2008-07-21 10:30:00,43.85,43.86,43.64,43.78,110800.0,30.2979,30.3048,30.1528,30.2495,110800.0
2008-07-21 10:40:00,43.79,43.91,43.7,43.86,34500.0,30.2565,30.3394,30.1943,30.3048,34500.0
2008-07-21 10:50:00,43.9,43.95,43.83,43.94,55700.0,30.3325,30.367,30.2841,30.3601,55700.0
2008-07-21 11:00:00,43.92,44.05,43.77,43.95,97400.0,30.3463,30.4361,30.2426,30.367,97400.0
2008-07-21 11:10:00,43.93,43.96,43.83,43.89,43800.0,30.3532,30.3739,30.2841,30.3255,43800.0
2008-07-21 11:20:00,43.89,43.97,43.77,43.89,97200.0,30.3255,30.3808,30.2426,30.3255,97200.0
2008-07-21 11:30:00,43.9,43.91,43.69,43.75,88700.0,30.3325,30.3394,30.1874,30.2288,88700.0
2008-07-21 11:40:00,43.75,43.95,43.67,43.94,74200.0,30.2288,30.367,30.1735,30.3601,74200.0
2008-07-21 11:50:00,43.97,43.97,43.83,43.87,29700.0,30.3808,30.3808,30.2841,30.3117,29700.0
2008-07-21 12:00:00,43.88,43.93,43.85,43.86,22100.0,30.3186,30.3532,30.2979,30.3048,22100.0
2008-07-21 12:10:00,43.85,43.92,43.83,43.86,20700.0,30.2979,30.3463,30.2841,30.3048,20700.0
2008-07-21 12:20:00,43.87,44.0,43.85,43.97,30900.0,30.3117,30.4016,30.2979,30.3808,30900.0
2008-07-21 12:30:00,43.96,44.05,43.96,43.99,18800.0,30.3739,30.4361,30.3739,30.3946,18800.0
2008-07-21 12:40:00,44.0,44.11,43.97,43.98,20300.0,30.4016,30.4776,30.3808,30.3877,20300.0
2008-07-21 12:50:00,43.99,44.01,43.91,43.94,25900.0,30.3946,30.4085,30.3394,30.3601,25900.0
2008-07-21 13:00:00,43.94,43.98,43.89,43.98,56200.0,30.3601,30.3877,30.3255,30.3877,56200.0
2008-07-21 13:10:00,43.99,44.06,43.91,44.06,25500.0,30.3946,30.443,30.3394,30.443,25500.0
2008-07-21 13:20:00,44.05,44.12,43.99,44.05,19500.0,30.4361,30.4845,30.3946,30.4361,19500.0
2008-07-21 13:30:00,44.01,44.05,43.9,44.01,21400.0,30.4085,30.4361,30.3325,30.4085,21400.0
2008-07-21 13:40:00,44.02,44.04,43.91,43.95,15100.0,30.4154,30.4292,30.3394,30.367,15100.0
2008-07-21 13:50:00,43.95,44.06,43.89,44.02,25400.0,30.367,30.443,30.3255,30.4154,25400.0
2008-07-21 14:00:00,44.0,44.1,43.92,43.92,47600.0,30.4016,30.4706,30.3463,30.3463,47600.0
2008-07-21 14:10:00,43.95,44.03,43.86,43.97,33000.0,30.367,30.4223,30.3048,30.3808,33000.0
2008-07-21 14:20:00,43.97,44.05,43.89,43.9,39600.0,30.3808,30.4361,30.3255,30.3325,39600.0
2008-07-21 14:30:00,43.92,43.93,43.82,43.88,93600.0,30.3463,30.3532,30.2772,30.3186,93600.0
2008-07-21 14:40:00,43.88,43.88,43.6,43.62,56400.0,30.3186,30.3186,30.1252,30.139,56400.0
2008-07-21 14:50:00,43.63,43.67,43.5,43.51,76000.0,30.1459,30.1735,30.0561,30.063,76000.0
2008-07-21 15:00:00,43.5,43.53,43.33,43.34,99000.0,30.0561,30.0768,29.9386,29.9455,99000.0
2008-07-21 15:10:00,43.34,43.38,43.26,43.36,111700.0,29.9455,29.9732,29.8903,29.9593,111700.0
2008-07-21 15:20:00,43.36,43.44,43.35,43.39,115300.0,29.9593,30.0146,29.9524,29.9801,115300.0
2008-07-21 15:30:00,43.4,43.49,43.36,43.49,123100.0,29.987,30.0492,29.9593,30.0492,123100.0
2008-07-21 15:40:00,43.48,43.65,43.44,43.57,186700.0,30.0423,30.1597,30.0146,30.1044,186700.0
2008-07-21 15:50:00,43.58,43.79,43.54,43.55,189500.0,30.1114,30.2565,30.0837,30.0906,189500.0
2008-07-22 09:30:00,46.5,46.5,44.31,45.12,101400.0,32.1289,32.1289,30.6157,31.1754,101400.0
2008-07-22 09:40:00,45.12,45.12,44.65,44.75,66000.0,31.1754,31.1754,30.8507,30.9198,66000.0
2008-07-22 09:50:00,44.75,44.84,44.69,44.78,230900.0,30.9198,30.9819,30.8783,30.9405,230900.0
2008-07-22 10:00:00,44.78,45.04,44.77,44.9,120800.0,30.9405,31.1201,30.9336,31.0234,120800.0
2008-07-22 10:10:00,44.9,44.91,44.58,44.75,106600.0,31.0234,31.0303,30.8023,30.9198,106600.0
2008-07-22 10:20:00,44.76,44.82,44.68,44.68,58400.0,30.9267,30.9681,30.8714,30.8714,58400.0
2008-07-22 10:30:00,44.69,44.78,44.66,44.78,59800.0,30.8783,30.9405,30.8576,30.9405,59800.0
2008-07-22 10:40:00,44.78,44.9,44.71,44.75,63200.0,30.9405,31.0234,30.8921,30.9198,63200.0
2008-07-22 10:50:00,44.75,44.79,44.66,44.77,42800.0,30.9198,30.9474,30.8576,30.9336,42800.0
2008-07-22 11:00:00,44.77,45.02,44.77,44.96,67800.0,30.9336,31.1063,30.9336,31.0649,67800.0
2008-07-22 11:10:00,44.98,45.01,44.85,44.9,45100.0,31.0787,31.0994,30.9889,31.0234,45100.0
2008-07-22 11:20:00,44.89,44.93,44.38,44.38,98300.0,31.0165,31.0441,30.6641,30.6641,98300.0
2008-07-22 11:30:00,44.4,44.68,44.28,44.61,74700.0,30.6779,30.8714,30.595,30.823,74700.0
2008-07-22 11:40:00,44.61,44.89,44.6,44.85,52600.0,30.823,31.0165,30.8161,30.9889,52600.0
2008-07-22 11:50:00,44.85,44.87,44.62,44.64,52400.0,30.9889,31.0027,30.8299,30.8438,52400.0
2008-07-22 12:00:00,44.64,44.68,44.58,44.65,33200.0,30.8438,30.8714,30.8023,30.8507,33200.0
2008-07-22 12:10:00,44.65,44.68,44.52,44.61,37400.0,30.8507,30.8714,30.7608,30.823,37400.0
2008-07-22 12:20:00,44.62,44.68,44.44,44.52,45100.0,30.8299,30.8714,30.7056,30.7608,45100.0
2008-07-22 12:30:00,44.51,44.58,44.49,44.56,49700.0,30.7539,30.8023,30.7401,30.7885,49700.0
2008-07-22 12:40:00,44.57,44.73,44.51,44.57,57400.0,30.7954,30.9059,30.7539,30.7954,57400.0
2008-07-22 12:50:00,44.58,44.62,44.51,44.54,47900.0,30.8023,30.8299,30.7539,30.7747,47900.0
2008-07-22 13:00:00,44.54,44.62,44.5,44.53,32400.0,30.7747,30.8299,30.747,30.7678,32400.0
2008-07-22 13:10:00,44.55,44.6,44.52,44.56,21400.0,30.7816,30.8161,30.7608,30.7885,21400.0
2008-07-22 13:20:00,44.55,44.72,44.54,44.63,30000.0,30.7816,30.899,30.7747,30.8368,30000.0
2008-07-22 13:30:00,44.64,44.72,44.58,44.68,26100.0,30.8438,30.899,30.8023,30.8714,26100.0
2008-07-22 13:40:00,44.67,44.73,44.63,44.7,24900.0,30.8645,30.9059,30.8368,30.8852,24900.0
2008-07-22 13:50:00,44.7,44.74,44.6,44.64,18300.0,30.8852,30.9129,30.8161,30.8438,18300.0
2008-07-22 14:00:00,44.65,44.66,44.47,44.58,39600.0,30.8507,30.8576,30.7263,30.8023,39600.0
2008-07-22 14:10:00,44.58,44.6,44.32,44.44,41300.0,30.8023,30.8161,30.6227,30.7056,41300.0
2008-07-22 14:20:00,44.43,44.47,44.39,44.45,46200.0,30.6987,30.7263,30.671,30.7125,46200.0
2008-07-22 14:30:00,44.46,44.53,44.42,44.53,45600.0,30.7194,30.7678,30.6917,30.7678,45600.0
2008-07-22 14:40:00,44.52,44.73,44.47,44.69,35300.0,30.7608,30.9059,30.7263,30.8783,35300.0
2008-07-22 14:50:00,44.7,44.76,44.55,44.59,45700.0,30.8852,30.9267,30.7816,30.8092,45700.0
2008-07-22 15:00:00,44.6,44.77,44.6,44.65,46000.0,30.8161,30.9336,30.8161,30.8507,46000.0
2008-07-22 15:10:00,44.66,44.67,44.5,44.61,44100.0,30.8576,30.8645,30.747,30.823,44100.0
2008-07-22 15:20:00,44.6,44.66,44.56,44.61,63500.0,30.8161,30.8576,30.7885,30.823,63500.0
2008-07-22 15:30:00,44.61,44.88,44.61,44.87,72800.0,30.823,31.0096,30.823,31.0027,72800.0
2008-07-22 15:40:00,44.87,45.07,44.84,44.91,109800.0,31.0027,31.1409,30.9819,31.0303,109800.0
2008-07-22 15:50:00,44.92,45.23,44.9,45.2,126800.0,31.0372,31.2514,31.0234,31.2307,126800.0
2008-07-23 09:30:00,45.01,46.2,45.01,45.16,43700.0,31.0994,31.9216,31.0994,31.203,43700.0
2008-07-23 09:40:00,45.19,45.46,45.15,45.26,65200.0,31.2238,31.4103,31.1961,31.2721,65200.0
2008-07-23 09:50:00,45.25,45.25,45.01,45.02,116600.0,31.2652,31.2652,31.0994,31.1063,116600.0
2008-07-23 10:00:00,45.02,45.05,44.78,44.92,95200.0,31.1063,31.127,30.9405,31.0372,95200.0
2008-07-23 10:10:00,44.91,44.96,44.68,44.85,73500.0,31.0303,31.0649,30.8714,30.9889,73500.0
2008-07-23 10:20:00,44.84,44.86,44.69,44.8,60000.0,30.9819,30.9958,30.8783,30.9543,60000.0
2008-07-23 10:30:00,44.8,45.4,44.8,45.3,49700.0,30.9543,31.3689,30.9543,31.2998,49700.0
2008-07-23 10:40:00,45.3,45.45,45.29,45.37,44500.0,31.2998,31.4034,31.2929,31.3481,44500.0
2008-07-23 10:50:00,45.38,45.49,45.37,45.42,53300.0,31.3551,31.4311,31.3481,31.3827,53300.0
2008-07-23 11:00:00,45.41,45.47,45.27,45.38,39700.0,31.3758,31.4172,31.2791,31.3551,39700.0
2008-07-23 11:10:00,45.37,45.51,45.37,45.49,38100.0,31.3481,31.4449,31.3481,31.4311,38100.0
2008-07-23 11:20:00,45.46,45.54,45.45,45.46,23600.0,31.4103,31.4656,31.4034,31.4103,23600.0
2008-07-23 11:30:00,45.45,45.45,45.21,45.23,30600.0,31.4034,31.4034,31.2376,31.2514,30600.0
2008-07-23 11:40:00,45.22,45.34,45.11,45.34,34800.0,31.2445,31.3274,31.1685,31.3274,34800.0
2008-07-23 11:50:00,45.35,45.36,45.18,45.23,25900.0,31.3343,31.3412,31.2169,31.2514,25900.0
2008-07-23 12:00:00,45.23,45.23,45.02,45.03,22900.0,31.2514,31.2514,31.1063,31.1132,22900.0
2008-07-23 12:10:00,45.03,45.04,44.78,44.88,28800.0,31.1132,31.1201,30.9405,31.0096,28800.0
2008-07-23 12:20:00,44.88,44.9,44.79,44.88,25000.0,31.0096,31.0234,30.9474,31.0096,25000.0
2008-07-23 12:30:00,44.87,45.02,44.84,45.02,13900.0,31.0027,31.1063,30.9819,31.1063,13900.0
2008-07-23 12:40:00,45.06,45.11,45.02,45.05,18200.0,31.134,31.1685,31.1063,31.127,18200.0
2008-07-23 12:50:00,45.05,45.23,45.02,45.13,19700.0,31.127,31.2514,31.1063,31.1823,19700.0
2008-07-23 13:00:00,45.13,45.17,44.96,45.0,30500.0,31.1823,31.21,31.0649,31.0925,30500.0
2008-07-23 13:10:00,45.02,45.12,45.01,45.12,9600.0,31.1063,31.1754,31.0994,31.1754,9600.0
2008-07-23 13:20:00,45.1,45.24,45.07,45.19,14100.0,31.1616,31.2583,31.1409,31.2238,14100.0
2008-07-23 13:30:00,45.19,45.21,45.06,45.21,19100.0,31.2238,31.2376,31.134,31.2376,19100.0
2008-07-23 13:40:00,45.22,45.38,45.19,45.35,32400.0,31.2445,31.3551,31.2238,31.3343,32400.0
2008-07-23 13:50:00,45.34,45.36,44.96,45.03,37800.0,31.3274,31.3412,31.0649,31.1132,37800.0
2008-07-23 14:00:00,45.01,45.27,44.99,45.23,33600.0,31.0994,31.2791,31.0856,31.2514,33600.0
2008-07-23 14:10:00,45.23,45.23,45.02,45.03,47600.0,31.2514,31.2514,31.1063,31.1132,47600.0
2008-07-23 14:20:00,45.05,45.1,45.0,45.1,45800.0,31.127,31.1616,31.0925,31.1616,45800.0
2008-07-23 14:30:00,45.1,45.22,45.07,45.11,27600.0,31.1616,31.2445,31.1409,31.1685,27600.0
2008-07-23 14:40:00,45.1,45.16,44.9,44.9,33300.0,31.1616,31.203,31.0234,31.0234,33300.0
2008-07-23 14:50:00,44.91,45.06,44.9,44.95,23400.0,31.0303,31.134,31.0234,31.0579,23400.0
2008-07-23 15:00:00,44.97,45.0,44.87,44.87,43900.0,31.0718,31.0925,31.0027,31.0027,43900.0
2008-07-23 15:10:00,44.88,44.99,44.84,44.97,63500.0,31.0096,31.0856,30.9819,31.0718,63500.0
2008-07-23 15:20:00,44.97,45.06,44.83,44.9,59000.0,31.0718,31.134,30.975,31.0234,59000.0
2008-07-23 15:30:00,44.9,45.0,44.85,44.94,75600.0,31.0234,31.0925,30.9889,31.051,75600.0
2008-07-23 15:40:00,44.92,45.01,44.87,44.98,76000.0,31.0372,31.0994,31.0027,31.0787,76000.0
2008-07-23 15:50:00,44.98,45.11,44.98,45.1,55600.0,31.0787,31.1685,31.0787,31.1616,55600.0
2008-07-24 09:30:00,44.82,45.01,44.58,44.58,32200.0,30.9681,31.0994,30.8023,30.8023,32200.0
2008-07-24 09:40:00,44.66,44.91,44.63,44.76,23700.0,30.8576,31.0303,30.8368,30.9267,23700.0
2008-07-24 09:50:00,44.75,44.75,44.36,44.38,26100.0,30.9198,30.9198,30.6503,30.6641,26100.0
2008-07-24 10:00:00,44.4,44.4,44.01,44.05,42600.0,30.6779,30.6779,30.4085,30.4361,42600.0
2008-07-24 10:10:00,44.04,44.25,44.02,44.19,30200.0,30.4292,30.5743,30.4154,30.5328,30200.0
2008-07-24 10:20:00,44.21,44.36,44.18,44.33,34500.0,30.5467,30.6503,30.5259,30.6296,34500.0
2008-07-24 10:30:00,44.35,44.42,44.33,44.38,24200.0,30.6434,30.6917,30.6296,30.6641,24200.0
2008-07-24 10:40:00,44.35,44.53,44.34,44.47,30800.0,30.6434,30.7678,30.6365,30.7263,30800.0
2008-07-24 10:50:00,44.48,44.59,44.47,44.54,28800.0,30.7332,30.8092,30.7263,30.7747,28800.0
2008-07-24 11:00:00,44.55,44.58,44.26,44.26,39600.0,30.7816,30.8023,30.5812,30.5812,39600.0
2008-07-24 11:10:00,44.26,44.29,44.1,44.1,35900.0,30.5812,30.6019,30.4706,30.4706,35900.0
2008-07-24 11:20:00,44.11,44.13,43.96,44.01,41700.0,30.4776,30.4914,30.3739,30.4085,41700.0
2008-07-24 11:30:00,44.0,44.04,43.93,44.01,30500.0,30.4016,30.4292,30.3532,30.4085,30500.0
2008-07-24 11:40:00,44.01,44.05,43.94,43.97,23000.0,30.4085,30.4361,30.3601,30.3808,23000.0
2008-07-24 11:50:00,43.98,44.03,43.95,43.99,19900.0,30.3877,30.4223,30.367,30.3946,19900.0
2008-07-24 12:00:00,44.01,44.08,43.91,43.97,12800.0,30.4085,30.4568,30.3394,30.3808,12800.0
2008-07-24 12:10:00,43.96,44.09,43.96,44.06,18700.0,30.3739,30.4637,30.3739,30.443,18700.0
2008-07-24 12:20:00,44.06,44.09,43.95,43.99,30500.0,30.443,30.4637,30.367,30.3946,30500.0
2008-07-24 12:30:00,44.0,44.03,43.98,43.99,31200.0,30.4016,30.4223,30.3877,30.3946,31200.0
2008-07-24 12:40:00,43.99,44.0,43.77,43.77,46700.0,30.3946,30.4016,30.2426,30.2426,46700.0
2008-07-24 12:50:00,43.77,43.78,43.6,43.63,48800.0,30.2426,30.2495,30.1252,30.1459,48800.0
2008-07-24 13:00:00,43.67,43.67,43.5,43.55,27100.0,30.1735,30.1735,30.0561,30.0906,27100.0
2008-07-24 13:10:00,43.58,43.7,43.55,43.67,27500.0,30.1114,30.1943,30.0906,30.1735,27500.0
2008-07-24 13:20:00,43.65,43.74,43.6,43.72,20100.0,30.1597,30.2219,30.1252,30.2081,20100.0
2008-07-24 13:30:00,43.69,43.7,43.5,43.56,28500.0,30.1874,30.1943,30.0561,30.0975,28500.0
2008-07-24 13:40:00,43.55,43.58,43.49,43.52,19500.0,30.0906,30.1114,30.0492,30.0699,19500.0
2008-07-24 13:50:00,43.53,43.57,43.32,43.37,33700.0,30.0768,30.1044,29.9317,29.9663,33700.0
2008-07-24 14:00:00,43.38,43.39,43.24,43.28,54000.0,29.9732,29.9801,29.8764,29.9041,54000.0
2008-07-24 14:10:00,43.27,43.3,43.08,43.16,42400.0,29.8972,29.9179,29.7659,29.8212,42400.0
2008-07-24 14:20:00,43.16,43.2,43.08,43.08,53100.0,29.8212,29.8488,29.7659,29.7659,53100.0
2008-07-24 14:30:00,43.09,43.11,43.0,43.03,40700.0,29.7728,29.7866,29.7106,29.7313,40700.0
2008-07-24 14:40:00,43.02,43.06,42.84,43.06,77600.0,29.7244,29.7521,29.6001,29.7521,77600.0
2008-07-24 14:50:00,43.07,43.07,42.94,43.05,64600.0,29.759,29.759,29.6692,29.7452,64600.0
2008-07-24 15:00:00,43.04,43.14,43.0,43.06,44400.0,29.7382,29.8073,29.7106,29.7521,44400.0
2008-07-24 15:10:00,43.08,43.17,43.07,43.12,82900.0,29.7659,29.8281,29.759,29.7935,82900.0
2008-07-24 15:20:00,43.12,43.17,43.07,43.08,82200.0,29.7935,29.8281,29.759,29.7659,82200.0
2008-07-24 15:30:00,43.08,43.2,43.03,43.09,108500.0,29.7659,29.8488,29.7313,29.7728,108500.0
2008-07-24 15:40:00,43.08,43.13,42.95,43.12,104700.0,29.7659,29.8004,29.6761,29.7935,104700.0
2008-07-24 15:50:00,43.12,43.27,43.04,43.26,193100.0,29.7935,29.8972,29.7382,29.8903,193100.0
2008-07-25 09:30:00,43.54,43.54,42.92,42.92,48400.0,30.0837,30.0837,29.6553,29.6553,48400.0
2008-07-25 09:40:00,42.92,42.96,42.6,42.67,48400.0,29.6553,29.683,29.4342,29.4826,48400.0
2008-07-25 09:50:00,42.68,42.96,42.6,42.96,66600.0,29.4895,29.683,29.4342,29.683,66600.0
2008-07-25 10:00:00,42.98,43.2,42.93,43.02,40800.0,29.6968,29.8488,29.6622,29.7244,40800.0
2008-07-25 10:10:00,43.02,43.13,42.96,43.13,35000.0,29.7244,29.8004,29.683,29.8004,35000.0
2008-07-25 10:20:00,43.13,43.24,43.04,43.09,31600.0,29.8004,29.8764,29.7382,29.7728,31600.0
2008-07-25 10:30:00,43.09,43.21,43.05,43.2,29400.0,29.7728,29.8557,29.7452,29.8488,29400.0
2008-07-25 10:40:00,43.19,43.29,43.06,43.29,18800.0,29.8419,29.911,29.7521,29.911,18800.0
2008-07-25 10:50:00,43.28,43.51,43.22,43.47,34800.0,29.9041,30.063,29.8626,30.0354,34800.0
2008-07-25 11:00:00,43.47,43.49,43.29,43.34,28600.0,30.0354,30.0492,29.911,29.9455,28600.0
2008-07-25 11:10:00,43.34,43.52,43.26,43.47,34900.0,29.9455,30.0699,29.8903,30.0354,34900.0
2008-07-25 11:20:00,43.47,43.56,43.26,43.44,41100.0,30.0354,30.0975,29.8903,30.0146,41100.0
2008-07-25 11:30:00,43.45,43.64,43.45,43.53,37600.0,30.0215,30.1528,30.0215,30.0768,37600.0
2008-07-25 11:40:00,43.53,43.67,43.49,43.63,27200.0,30.0768,30.1735,30.0492,30.1459,27200.0
2008-07-25 11:50:00,43.63,43.66,43.51,43.64,31400.0,30.1459,30.1666,30.063,30.1528,31400.0
2008-07-25 12:00:00,43.64,43.69,43.52,43.63,38600.0,30.1528,30.1874,30.0699,30.1459,38600.0
2008-07-25 12:10:00,43.65,43.65,43.56,43.61,27900.0,30.1597,30.1597,30.0975,30.1321,27900.0
2008-07-25 12:20:00,43.6,43.86,43.57,43.86,44000.0,30.1252,30.3048,30.1044,30.3048,44000.0
2008-07-25 12:30:00,43.85,43.85,43.69,43.69,29300.0,30.2979,30.2979,30.1874,30.1874,29300.0
2008-07-25 12:40:00,43.68,43.85,43.68,43.82,15100.0,30.1805,30.2979,30.1805,30.2772,15100.0
2008-07-25 12:50:00,43.82,43.89,43.74,43.76,19100.0,30.2772,30.3255,30.2219,30.2357,19100.0
2008-07-25 13:00:00,43.75,43.84,43.73,43.77,26200.0,30.2288,30.291,30.215,30.2426,26200.0
2008-07-25 13:10:00,43.76,43.78,43.54,43.73,28400.0,30.2357,30.2495,30.0837,30.215,28400.0
2008-07-25 13:20:00,43.72,43.72,43.49,43.52,19800.0,30.2081,30.2081,30.0492,30.0699,19800.0
2008-07-25 13:30:00,43.55,43.62,43.48,43.62,21000.0,30.0906,30.139,30.0423,30.139,21000.0
2008-07-25 13:40:00,43.62,43.62,43.42,43.45,17400.0,30.139,30.139,30.0008,30.0215,17400.0
2008-07-25 13:50:00,43.44,43.62,43.44,43.52,19100.0,30.0146,30.139,30.0146,30.0699,19100.0
2008-07-25 14:00:00,43.52,43.71,43.49,43.67,33600.0,30.0699,30.2012,30.0492,30.1735,33600.0
2008-07-25 14:10:00,43.65,43.68,43.54,43.65,27800.0,30.1597,30.1805,30.0837,30.1597,27800.0
2008-07-25 14:20:00,43.64,43.64,43.48,43.53,20600.0,30.1528,30.1528,30.0423,30.0768,20600.0
2008-07-25 14:30:00,43.52,43.61,43.49,43.61,24100.0,30.0699,30.1321,30.0492,30.1321,24100.0
2008-07-25 14:40:00,43.61,43.67,43.55,43.67,17700.0,30.1321,30.1735,30.0906,30.1735,17700.0
2008-07-25 14:50:00,43.66,43.8,43.6,43.77,26600.0,30.1666,30.2634,30.1252,30.2426,26600.0
2008-07-25 15:00:00,43.79,43.84,43.65,43.7,45900.0,30.2565,30.291,30.1597,30.1943,45900.0
2008-07-25 15:10:00,43.71,43.72,43.56,43.64,37800.0,30.2012,30.2081,30.0975,30.1528,37800.0
2008-07-25 15:20:00,43.64,43.68,43.57,43.62,34200.0,30.1528,30.1805,30.1044,30.139,34200.0
2008-07-25 15:30:00,43.61,43.65,43.57,43.62,44000.0,30.1321,30.1597,30.1044,30.139,44000.0
2008-07-25 15:40:00,43.61,43.74,43.56,43.74,59400.0,30.1321,30.2219,30.0975,30.2219,59400.0
2008-07-25 15:50:00,43.74,43.81,43.69,43.71,75500.0,30.2219,30.2703,30.1874,30.2012,75500.0
2008-07-28 09:30:00,42.86,43.88,42.86,43.74,22900.0,29.6139,30.3186,29.6139,30.2219,22900.0
2008-07-28 09:40:00,43.75,43.85,43.64,43.74,36600.0,30.2288,30.2979,30.1528,30.2219,36600.0
2008-07-28 09:50:00,43.76,44.19,43.66,44.16,63700.0,30.2357,30.5328,30.1666,30.5121,63700.0
2008-07-28 10:00:00,44.16,44.28,44.1,44.15,70700.0,30.5121,30.595,30.4706,30.5052,70700.0
2008-07-28 10:10:00,44.15,44.23,44.1,44.23,48300.0,30.5052,30.5605,30.4706,30.5605,48300.0
2008-07-28 10:20:00,44.23,44.34,44.12,44.31,52700.0,30.5605,30.6365,30.4845,30.6157,52700.0
2008-07-28 10:30:00,44.32,44.35,44.06,44.15,27400.0,30.6227,30.6434,30.443,30.5052,27400.0
2008-07-28 10:40:00,44.2,44.23,44.08,44.17,24400.0,30.5397,30.5605,30.4568,30.519,24400.0
2008-07-28 10:50:00,44.17,44.31,44.12,44.17,23500.0,30.519,30.6157,30.4845,30.519,23500.0
2008-07-28 11:00:00,44.16,44.17,44.0,44.08,15900.0,30.5121,30.519,30.4016,30.4568,15900.0
2008-07-28 11:10:00,44.09,44.26,44.09,44.2,62500.0,30.4637,30.5812,30.4637,30.5397,62500.0
2008-07-28 11:20:00,44.2,44.34,44.17,44.32,35600.0,30.5397,30.6365,30.519,30.6227,35600.0
2008-07-28 11:30:00,44.31,44.45,44.31,44.35,47600.0,30.6157,30.7125,30.6157,30.6434,47600.0
2008-07-28 11:40:00,44.36,44.49,44.3,44.37,27800.0,30.6503,30.7401,30.6088,30.6572,27800.0
2008-07-28 11:50:00,44.37,44.46,44.3,44.3,17300.0,30.6572,30.7194,30.6088,30.6088,17300.0
2008-07-28 12:00:00,44.3,44.35,44.3,44.3,25000.0,30.6088,30.6434,30.6088,30.6088,25000.0
2008-07-28 12:10:00,44.31,44.38,44.28,44.36,41400.0,30.6157,30.6641,30.595,30.6503,41400.0
2008-07-28 12:20:00,44.36,44.36,44.21,44.24,18900.0,30.6503,30.6503,30.5467,30.5674,18900.0
2008-07-28 12:30:00,44.24,44.34,44.17,44.2,24700.0,30.5674,30.6365,30.519,30.5397,24700.0
2008-07-28 12:40:00,44.21,44.21,44.05,44.05,19700.0,30.5467,30.5467,30.4361,30.4361,19700.0
2008-07-28 12:50:00,44.07,44.09,43.9,43.97,24800.0,30.4499,30.4637,30.3325,30.3808,24800.0
2008-07-28 13:00:00,43.97,44.01,43.9,43.97,16700.0,30.3808,30.4085,30.3325,30.3808,16700.0
2008-07-28 13:10:00,43.98,44.01,43.88,43.96,18900.0,30.3877,30.4085,30.3186,30.3739,18900.0
2008-07-28 13:20:00,43.98,44.06,43.89,44.06,17700.0,30.3877,30.443,30.3255,30.443,17700.0
2008-07-28 13:30:00,44.03,44.04,43.84,43.91,50800.0,30.4223,30.4292,30.291,30.3394,50800.0
2008-07-28 13:40:00,43.91,44.03,43.89,43.91,30300.0,30.3394,30.4223,30.3255,30.3394,30300.0
2008-07-28 13:50:00,43.92,44.04,43.88,43.95,27600.0,30.3463,30.4292,30.3186,30.367,27600.0
2008-07-28 14:00:00,43.91,44.09,43.9,43.94,40200.0,30.3394,30.4637,30.3325,30.3601,40200.0
2008-07-28 14:10:00,43.94,43.94,43.69,43.71,26800.0,30.3601,30.3601,30.1874,30.2012,26800.0
2008-07-28 14:20:00,43.73,43.8,43.66,43.7,31300.0,30.215,30.2634,30.1666,30.1943,31300.0
2008-07-28 14:30:00,43.69,43.92,43.67,43.89,36400.0,30.1874,30.3463,30.1735,30.3255,36400.0
2008-07-28 14:40:00,43.87,43.92,43.66,43.68,23500.0,30.3117,30.3463,30.1666,30.1805,23500.0
2008-07-28 14:50:00,43.67,43.78,43.62,43.76,39300.0,30.1735,30.2495,30.139,30.2357,39300.0
2008-07-28 15:00:00,43.69,43.78,43.68,43.75,28700.0,30.1874,30.2495,30.1805,30.2288,28700.0
2008-07-28 15:10:00,43.74,43.89,43.72,43.86,40400.0,30.2219,30.3255,30.2081,30.3048,40400.0
2008-07-28 15:20:00,43.88,43.92,43.8,43.84,31900.0,30.3186,30.3463,30.2634,30.291,31900.0
2008-07-28 15:30:00,43.84,43.9,43.67,43.68,73700.0,30.291,30.3325,30.1735,30.1805,73700.0
2008-07-28 15:40:00,43.69,43.72,43.61,43.65,86500.0,30.1874,30.2081,30.1321,30.1597,86500.0
2008-07-28 15:50:00,43.66,43.71,43.6,43.62,123100.0,30.1666,30.2012,30.1252,30.139,123100.0
2008-07-29 09:30:00,43.84,43.86,43.41,43.67,19600.0,30.291,30.3048,29.9939,30.1735,19600.0
2008-07-29 09:40:00,43.67,44.06,43.65,43.88,21600.0,30.1735,30.443,30.1597,30.3186,21600.0
2008-07-29 09:50:00,43.92,44.2,43.82,44.18,24200.0,30.3463,30.5397,30.2772,30.5259,24200.0
2008-07-29 10:00:00,44.24,44.37,44.15,44.23,22200.0,30.5674,30.6572,30.5052,30.5605,22200.0
2008-07-29 10:10:00,44.26,44.28,44.08,44.1,15700.0,30.5812,30.595,30.4568,30.4706,15700.0
2008-07-29 10:20:00,44.11,44.3,44.03,44.03,22300.0,30.4776,30.6088,30.4223,30.4223,22300.0
2008-07-29 10:30:00,44.07,44.22,43.98,44.18,15000.0,30.4499,30.5536,30.3877,30.5259,15000.0
2008-07-29 10:40:00,44.18,44.25,44.04,44.19,11600.0,30.5259,30.5743,30.4292,30.5328,11600.0
2008-07-29 10:50:00,44.21,44.21,44.0,44.03,17000.0,30.5467,30.5467,30.4016,30.4223,17000.0
2008-07-29 11:00:00,44.01,44.08,43.9,43.94,10300.0,30.4085,30.4568,30.3325,30.3601,10300.0
2008-07-29 11:10:00,43.93,44.12,43.91,44.1,19000.0,30.3532,30.4845,30.3394,30.4706,19000.0
2008-07-29 11:20:00,44.1,44.13,43.97,44.06,25200.0,30.4706,30.4914,30.3808,30.443,25200.0
2008-07-29 11:30:00,44.1,44.28,44.06,44.26,15900.0,30.4706,30.595,30.443,30.5812,15900.0
2008-07-29 11:40:00,44.29,44.54,44.27,44.5,35600.0,30.6019,30.7747,30.5881,30.747,35600.0
2008-07-29 11:50:00,44.54,44.54,44.42,44.46,12100.0,30.7747,30.7747,30.6917,30.7194,12100.0
2008-07-29 12:00:00,44.46,44.6,44.44,44.57,25000.0,30.7194,30.8161,30.7056,30.7954,25000.0
2008-07-29 12:10:00,44.55,44.62,44.54,44.54,25600.0,30.7816,30.8299,30.7747,30.7747,25600.0
2008-07-29 12:20:00,44.52,44.56,44.5,44.56,19600.0,30.7608,30.7885,30.747,30.7885,19600.0
2008-07-29 12:30:00,44.53,44.67,44.53,44.62,23300.0,30.7678,30.8645,30.7678,30.8299,23300.0
2008-07-29 12:40:00,44.62,44.67,44.57,44.65,27100.0,30.8299,30.8645,30.7954,30.8507,27100.0
2008-07-29 12:50:00,44.65,44.71,44.63,44.71,22900.0,30.8507,30.8921,30.8368,30.8921,22900.0
2008-07-29 13:00:00,44.7,44.72,44.58,44.59,17300.0,30.8852,30.899,30.8023,30.8092,17300.0
2008-07-29 13:10:00,44.59,44.61,44.55,44.6,21900.0,30.8092,30.823,30.7816,30.8161,21900.0
2008-07-29 13:20:00,44.6,44.76,44.58,44.76,25500.0,30.8161,30.9267,30.8023,30.9267,25500.0
2008-07-29 13:30:00,44.76,44.94,44.73,44.9,22400.0,30.9267,31.051,30.9059,31.0234,22400.0
2008-07-29 13:40:00,44.89,44.94,44.87,44.91,16900.0,31.0165,31.051,31.0027,31.0303,16900.0
2008-07-29 13:50:00,44.9,45.02,44.9,45.0,21500.0,31.0234,31.1063,31.0234,31.0925,21500.0
2008-07-29 14:00:00,45.0,45.05,44.83,44.83,29000.0,31.0925,31.127,30.975,30.975,29000.0
2008-07-29 14:10:00,44.84,44.85,44.72,44.81,23700.0,30.9819,30.9889,30.899,30.9612,23700.0
2008-07-29 14:20:00,44.79,44.88,44.79,44.85,10200.0,30.9474,31.0096,30.9474,30.9889,10200.0
2008-07-29 14:30:00,44.85,44.91,44.81,44.85,25400.0,30.9889,31.0303,30.9612,30.9889,25400.0
2008-07-29 14:40:00,44.84,44.85,44.73,44.76,31400.0,30.9819,30.9889,30.9059,30.9267,31400.0
2008-07-29 14:50:00,44.74,44.96,44.7,44.88,27600.0,30.9129,31.0649,30.8852,31.0096,27600.0
2008-07-29 15:00:00,44.9,44.94,44.86,44.89,30600.0,31.0234,31.051,30.9958,31.0165,30600.0
2008-07-29 15:10:00,44.9,44.95,44.83,44.89,25000.0,31.0234,31.0579,30.975,31.0165,25000.0
2008-07-29 15:20:00,44.88,45.06,44.88,44.97,36500.0,31.0096,31.134,31.0096,31.0718,36500.0
2008-07-29 15:30:00,44.96,44.99,44.87,44.95,36200.0,31.0649,31.0856,31.0027,31.0579,36200.0
2008-07-29 15:40:00,44.95,44.95,44.84,44.86,35400.0,31.0579,31.0579,30.9819,30.9958,35400.0
2008-07-29 15:50:00,44.88,44.98,44.86,44.95,47000.0,31.0096,31.0787,30.9958,31.0579,47000.0
2008-07-30 09:30:00,45.1,45.36,44.54,45.18,24400.0,31.1616,31.3412,30.7747,31.2169,24400.0
2008-07-30 09:40:00,45.17,45.46,45.06,45.37,29800.0,31.21,31.4103,31.134,31.3481,29800.0
2008-07-30 09:50:00,45.37,45.48,45.28,45.47,24500.0,31.3481,31.4241,31.286,31.4172,24500.0
2008-07-30 10:00:00,45.44,45.53,45.33,45.5,27000.0,31.3965,31.4587,31.3205,31.438,27000.0
2008-07-30 10:10:00,45.5,45.73,45.46,45.62,30200.0,31.438,31.5969,31.4103,31.5209,30200.0
2008-07-30 10:20:00,45.6,45.62,45.51,45.54,15100.0,31.5071,31.5209,31.4449,31.4656,15100.0
2008-07-30 10:30:00,45.52,45.66,45.33,45.33,20700.0,31.4518,31.5485,31.3205,31.3205,20700.0
2008-07-30 10:40:00,45.35,45.55,45.2,45.4,25500.0,31.3343,31.4725,31.2307,31.3689,25500.0
2008-07-30 10:50:00,45.37,45.37,45.14,45.25,19700.0,31.3481,31.3481,31.1892,31.2652,19700.0
2008-07-30 11:00:00,45.22,45.41,45.12,45.38,13300.0,31.2445,31.3758,31.1754,31.3551,13300.0
2008-07-30 11:10:00,45.42,45.47,45.27,45.31,14100.0,31.3827,31.4172,31.2791,31.3067,14100.0
2008-07-30 11:20:00,45.24,45.39,45.15,45.36,15000.0,31.2583,31.362,31.1961,31.3412,15000.0
2008-07-30 11:30:00,45.38,45.47,45.37,45.44,11600.0,31.3551,31.4172,31.3481,31.3965,11600.0
2008-07-30 11:40:00,45.46,45.46,45.37,45.42,12400.0,31.4103,31.4103,31.3481,31.3827,12400.0
2008-07-30 11:50:00,45.41,45.41,45.25,45.28,25000.0,31.3758,31.3758,31.2652,31.286,25000.0
2008-07-30 12:00:00,45.28,45.31,45.16,45.19,12600.0,31.286,31.3067,31.203,31.2238,12600.0
2008-07-30 12:10:00,45.16,45.21,45.14,45.19,9200.0,31.203,31.2376,31.1892,31.2238,9200.0
2008-07-30 12:20:00,45.19,45.29,45.15,45.27,8900.0,31.2238,31.2929,31.1961,31.2791,8900.0
2008-07-30 12:30:00,45.26,45.29,45.04,45.05,14100.0,31.2721,31.2929,31.1201,31.127,14100.0
2008-07-30 12:40:00,45.04,45.07,44.82,44.88,19200.0,31.1201,31.1409,30.9681,31.0096,19200.0
2008-07-30 12:50:00,44.87,45.0,44.85,44.99,13200.0,31.0027,31.0925,30.9889,31.0856,13200.0
2008-07-30 13:00:00,45.0,45.03,44.77,44.82,22700.0,31.0925,31.1132,30.9336,30.9681,22700.0
2008-07-30 13:10:00,44.8,44.93,44.71,44.87,24500.0,30.9543,31.0441,30.8921,31.0027,24500.0
2008-07-30 13:20:00,44.87,44.95,44.85,44.95,7700.0,31.0027,31.0579,30.9889,31.0579,7700.0
2008-07-30 13:30:00,44.95,44.97,44.87,44.97,8600.0,31.0579,31.0718,31.0027,31.0718,8600.0
2008-07-30 13:40:00,44.96,44.99,44.84,44.87,8800.0,31.0649,31.0856,30.9819,31.0027,8800.0
2008-07-30 13:50:00,44.87,44.88,44.71,44.81,24800.0,31.0027,31.0096,30.8921,30.9612,24800.0
2008-07-30 14:00:00,44.81,44.87,44.74,44.81,12000.0,30.9612,31.0027,30.9129,30.9612,12000.0
2008-07-30 14:10:00,44.81,44.9,44.76,44.8,14300.0,30.9612,31.0234,30.9267,30.9543,14300.0
2008-07-30 14:20:00,44.81,44.98,44.75,44.98,14100.0,30.9612,31.0787,30.9198,31.0787,14100.0
2008-07-30 14:30:00,44.96,45.11,44.95,45.04,12000.0,31.0649,31.1685,31.0579,31.1201,12000.0
2008-07-30 14:40:00,45.0,45.05,44.93,44.97,15000.0,31.0925,31.127,31.0441,31.0718,15000.0
2008-07-30 14:50:00,44.94,45.02,44.9,45.0,12400.0,31.051,31.1063,31.0234,31.0925,12400.0
2008-07-30 15:00:00,45.04,45.05,44.86,44.9,15600.0,31.1201,31.127,30.9958,31.0234,15600.0
2008-07-30 15:10:00,44.92,45.05,44.88,45.04,15700.0,31.0372,31.127,31.0096,31.1201,15700.0
2008-07-30 15:20:00,45.04,45.25,45.02,45.22,19000.0,31.1201,31.2652,31.1063,31.2445,19000.0
2008-07-30 15:30:00,45.25,45.42,45.18,45.35,41000.0,31.2652,31.3827,31.2169,31.3343,41000.0
2008-07-30 15:40:00,45.36,45.39,45.26,45.31,42400.0,31.3412,31.362,31.2721,31.3067,42400.0
2008-07-30 15:50:00,45.3,45.41,45.25,45.41,50900.0,31.2998,31.3758,31.2652,31.3758,50900.0
2008-07-31 09:30:00,45.42,45.68,44.42,44.9,28600.0,31.3827,31.5623,30.6917,31.0234,28600.0
2008-07-31 09:40:00,44.9,45.1,44.85,45.1,32800.0,31.0234,31.1616,30.9889,31.1616,32800.0
2008-07-31 09:50:00,45.07,45.46,45.05,45.2,33400.0,31.1409,31.4103,31.127,31.2307,33400.0
2008-07-31 10:00:00,45.19,45.35,44.98,45.15,28300.0,31.2238,31.3343,31.0787,31.1961,28300.0
2008-07-31 10:10:00,45.19,45.32,45.08,45.21,23400.0,31.2238,31.3136,31.1478,31.2376,23400.0
2008-07-31 10:20:00,45.21,45.57,45.18,45.54,34100.0,31.2376,31.4863,31.2169,31.4656,34100.0
2008-07-31 10:30:00,45.54,45.62,45.26,45.29,27400.0,31.4656,31.5209,31.2721,31.2929,27400.0
2008-07-31 10:40:00,45.31,45.51,45.29,45.47,14000.0,31.3067,31.4449,31.2929,31.4172,14000.0
2008-07-31 10:50:00,45.49,45.56,45.46,45.51,20600.0,31.4311,31.4794,31.4103,31.4449,20600.0
2008-07-31 11:00:00,45.52,45.54,45.32,45.37,29100.0,31.4518,31.4656,31.3136,31.3481,29100.0
2008-07-31 11:10:00,45.38,45.4,45.29,45.29,11200.0,31.3551,31.3689,31.2929,31.2929,11200.0
2008-07-31 11:20:00,45.29,45.37,45.11,45.11,25900.0,31.2929,31.3481,31.1685,31.1685,25900.0
2008-07-31 11:30:00,45.09,45.16,44.99,45.05,19000.0,31.1547,31.203,31.0856,31.127,19000.0
2008-07-31 11:40:00,45.03,45.04,44.93,45.0,15500.0,31.1132,31.1201,31.0441,31.0925,15500.0
2008-07-31 11:50:00,44.99,45.14,44.9,45.08,19200.0,31.0856,31.1892,31.0234,31.1478,19200.0
2008-07-31 12:00:00,45.06,45.1,44.91,44.97,14900.0,31.134,31.1616,31.0303,31.0718,14900.0
2008-07-31 12:10:00,44.96,44.97,44.67,44.76,21700.0,31.0649,31.0718,30.8645,30.9267,21700.0
2008-07-31 12:20:00,44.74,44.91,44.68,44.84,16200.0,30.9129,31.0303,30.8714,30.9819,16200.0
2008-07-31 12:30:00,44.83,45.01,44.79,44.97,18500.0,30.975,31.0994,30.9474,31.0718,18500.0
2008-07-31 12:40:00,44.98,45.05,44.89,44.89,23700.0,31.0787,31.127,31.0165,31.0165,23700.0
2008-07-31 12:50:00,44.89,44.89,44.79,44.82,24800.0,31.0165,31.0165,30.9474,30.9681,24800.0
2008-07-31 13:00:00,44.79,44.86,44.76,44.86,15100.0,30.9474,30.9958,30.9267,30.9958,15100.0
2008-07-31 13:10:00,44.87,45.0,44.86,44.88,22300.0,31.0027,31.0925,30.9958,31.0096,22300.0
2008-07-31 13:20:00,44.88,44.92,44.85,44.86,15900.0,31.0096,31.0372,30.9889,30.9958,15900.0
2008-07-31 13:30:00,44.86,44.94,44.78,44.82,23200.0,30.9958,31.051,30.9405,30.9681,23200.0
2008-07-31 13:40:00,44.85,45.0,44.84,44.98,40500.0,30.9889,31.0925,30.9819,31.0787,40500.0
2008-07-31 13:50:00,44.97,44.99,44.85,44.85,31900.0,31.0718,31.0856,30.9889,30.9889,31900.0
2008-07-31 14:00:00,44.85,44.91,44.8,44.87,33500.0,30.9889,31.0303,30.9543,31.0027,33500.0
2008-07-31 14:10:00,44.86,44.95,44.82,44.95,21100.0,30.9958,31.0579,30.9681,31.0579,21100.0
2008-07-31 14:20:00,44.95,45.01,44.9,44.9,32000.0,31.0579,31.0994,31.0234,31.0234,32000.0
2008-07-31 14:30:00,44.9,45.07,44.9,45.07,20000.0,31.0234,31.1409,31.0234,31.1409,20000.0
2008-07-31 14:40:00,45.07,45.15,44.96,45.06,15300.0,31.1409,31.1961,31.0649,31.134,15300.0
2008-07-31 14:50:00,45.06,45.08,44.97,45.01,27800.0,31.134,31.1478,31.0718,31.0994,27800.0
2008-07-31 15:00:00,45.02,45.1,44.97,45.0,39000.0,31.1063,31.1616,31.0718,31.0925,39000.0
2008-07-31 15:10:00,45.0,45.14,44.91,44.92,21200.0,31.0925,31.1892,31.0303,31.0372,21200.0
2008-07-31 15:20:00,44.89,44.97,44.8,44.8,21000.0,31.0165,31.0718,30.9543,30.9543,21000.0
2008-07-31 15:30:00,44.8,44.83,44.67,44.67,52900.0,30.9543,30.975,30.8645,30.8645,52900.0
2008-07-31 15:40:00,44.69,44.77,44.49,44.53,38700.0,30.8783,30.9336,30.7401,30.7678,38700.0
2008-07-31 15:50:00,44.55,44.57,44.37,44.48,64500.0,30.7816,30.7954,30.6572,30.7332,64500.0
2008-08-01 09:30:00,44.32,45.22,44.01,44.05,37200.0,30.6227,31.2445,30.4085,30.4361,37200.0
2008-08-01 09:40:00,44.07,44.09,43.84,43.96,43900.0,30.4499,30.4637,30.291,30.3739,43900.0
2008-08-01 09:50:00,43.94,43.97,43.71,43.81,41300.0,30.3601,30.3808,30.2012,30.2703,41300.0
2008-08-01 10:00:00,43.82,44.09,43.61,43.65,54700.0,30.2772,30.4637,30.1321,30.1597,54700.0
2008-08-01 10:10:00,43.67,43.91,43.67,43.75,26800.0,30.1735,30.3394,30.1735,30.2288,26800.0
2008-08-01 10:20:00,43.73,44.0,43.64,43.9,27900.0,30.215,30.4016,30.1528,30.3325,27900.0
2008-08-01 10:30:00,43.92,43.98,43.75,43.94,16100.0,30.3463,30.3877,30.2288,30.3601,16100.0
2008-08-01 10:40:00,43.97,44.07,43.94,44.01,32500.0,30.3808,30.4499,30.3601,30.4085,32500.0
2008-08-01 10:50:00,44.01,44.01,43.79,43.88,28600.0,30.4085,30.4085,30.2565,30.3186,28600.0
2008-08-01 11:00:00,43.88,43.9,43.71,43.74,31600.0,30.3186,30.3325,30.2012,30.2219,31600.0
2008-08-01 11:10:00,43.74,43.91,43.71,43.9,16200.0,30.2219,30.3394,30.2012,30.3325,16200.0
2008-08-01 11:20:00,43.9,43.91,43.75,43.87,12900.0,30.3325,30.3394,30.2288,30.3117,12900.0
2008-08-01 11:30:00,43.9,44.12,43.89,44.11,35000.0,30.3325,30.4845,30.3255,30.4776,35000.0
2008-08-01 11:40:00,44.11,44.11,43.79,43.82,18300.0,30.4776,30.4776,30.2565,30.2772,18300.0
2008-08-01 11:50:00,43.84,43.92,43.68,43.72,53700.0,30.291,30.3463,30.1805,30.2081,53700.0
2008-08-01 12:00:00,43.72,43.78,43.4,43.74,155600.0,30.2081,30.2495,29.987,30.2219,155600.0
2008-08-01 12:10:00,43.71,43.83,43.69,43.7,28400.0,30.2012,30.2841,30.1874,30.1943,28400.0
2008-08-01 12:20:00,43.69,43.74,43.63,43.63,9400.0,30.1874,30.2219,30.1459,30.1459,9400.0
2008-08-01 12:30:00,43.65,43.68,43.59,43.66,12500.0,30.1597,30.1805,30.1183,30.1666,12500.0
2008-08-01 12:40:00,43.66,43.7,43.62,43.67,7200.0,30.1666,30.1943,30.139,30.1735,7200.0
2008-08-01 12:50:00,43.68,43.7,43.46,43.51,16500.0,30.1805,30.1943,30.0284,30.063,16500.0
2008-08-01 13:00:00,43.51,43.64,43.51,43.62,14400.0,30.063,30.1528,30.063,30.139,14400.0
2008-08-01 13:10:00,43.62,43.84,43.62,43.81,8400.0,30.139,30.291,30.139,30.2703,8400.0
2008-08-01 13:20:00,43.83,43.91,43.79,43.89,7300.0,30.2841,30.3394,30.2565,30.3255,7300.0
2008-08-01 13:30:00,43.89,43.95,43.79,43.87,13500.0,30.3255,30.367,30.2565,30.3117,13500.0
2008-08-01 13:40:00,43.89,43.95,43.83,43.88,13200.0,30.3255,30.367,30.2841,30.3186,13200.0
2008-08-01 13:50:00,43.93,44.03,43.92,43.94,17400.0,30.3532,30.4223,30.3463,30.3601,17400.0
2008-08-01 14:00:00,43.92,43.99,43.71,43.79,20100.0,30.3463,30.3946,30.2012,30.2565,20100.0
2008-08-01 14:10:00,43.8,43.9,43.72,43.87,18400.0,30.2634,30.3325,30.2081,30.3117,18400.0
2008-08-01 14:20:00,43.85,43.9,43.78,43.82,9100.0,30.2979,30.3325,30.2495,30.2772,9100.0
2008-08-01 14:30:00,43.82,43.84,43.74,43.78,8800.0,30.2772,30.291,30.2219,30.2495,8800.0
2008-08-01 14:40:00,43.78,43.92,43.71,43.91,26900.0,30.2495,30.3463,30.2012,30.3394,26900.0
2008-08-01 14:50:00,43.91,43.97,43.89,43.91,21600.0,30.3394,30.3808,30.3255,30.3394,21600.0
2008-08-01 15:00:00,43.91,43.98,43.68,43.74,36200.0,30.3394,30.3877,30.1805,30.2219,36200.0
2008-08-01 15:10:00,43.75,43.92,43.75,43.9,25900.0,30.2288,30.3463,30.2288,30.3325,25900.0
2008-08-01 15:20:00,43.93,43.97,43.86,43.86,20500.0,30.3532,30.3808,30.3048,30.3048,20500.0
2008-08-01 15:30:00,43.88,44.03,43.81,44.0,31000.0,30.3186,30.4223,30.2703,30.4016,31000.0
2008-08-01 15:40:00,44.01,44.07,43.97,43.99,34600.0,30.4085,30.4499,30.3808,30.3946,34600.0
2008-08-01 15:50:00,43.99,44.03,43.81,43.86,46300.0,30.3946,30.4223,30.2703,30.3048,46300.0
2008-08-04 09:30:00,44.1,44.22,43.89,44.18,41000.0,30.4706,30.5536,30.3255,30.5259,41000.0
2008-08-04 09:40:00,44.18,44.18,43.98,44.01,44000.0,30.5259,30.5259,30.3877,30.4085,44000.0
2008-08-04 09:50:00,44.0,44.19,43.99,44.16,28100.0,30.4016,30.5328,30.3946,30.5121,28100.0
2008-08-04 10:00:00,44.17,44.24,44.11,44.11,25400.0,30.519,30.5674,30.4776,30.4776,25400.0
2008-08-04 10:10:00,44.11,44.13,43.98,44.0,36900.0,30.4776,30.4914,30.3877,30.4016,36900.0
2008-08-04 10:20:00,44.01,44.22,43.98,44.21,27200.0,30.4085,30.5536,30.3877,30.5467,27200.0
2008-08-04 10:30:00,44.22,44.23,44.0,44.04,18400.0,30.5536,30.5605,30.4016,30.4292,18400.0
2008-08-04 10:40:00,44.01,44.08,43.98,44.03,28300.0,30.4085,30.4568,30.3877,30.4223,28300.0
2008-08-04 10:50:00,44.02,44.05,43.98,44.02,26800.0,30.4154,30.4361,30.3877,30.4154,26800.0
2008-08-04 11:00:00,44.01,44.07,43.99,44.01,42000.0,30.4085,30.4499,30.3946,30.4085,42000.0
2008-08-04 11:10:00,44.0,44.12,43.97,44.1,44400.0,30.4016,30.4845,30.3808,30.4706,44400.0
2008-08-04 11:20:00,44.09,44.14,44.0,44.07,27500.0,30.4637,30.4983,30.4016,30.4499,27500.0
2008-08-04 11:30:00,44.08,44.28,44.02,44.28,25400.0,30.4568,30.595,30.4154,30.595,25400.0
2008-08-04 11:40:00,44.29,44.44,44.25,44.26,22700.0,30.6019,30.7056,30.5743,30.5812,22700.0
2008-08-04 11:50:00,44.26,44.26,44.11,44.2,22400.0,30.5812,30.5812,30.4776,30.5397,22400.0
2008-08-04 12:00:00,44.19,44.21,44.12,44.2,14300.0,30.5328,30.5467,30.4845,30.5397,14300.0
2008-08-04 12:10:00,44.19,44.4,44.18,44.31,12700.0,30.5328,30.6779,30.5259,30.6157,12700.0
2008-08-04 12:20:00,44.31,44.36,44.29,44.33,9300.0,30.6157,30.6503,30.6019,30.6296,9300.0
2008-08-04 12:30:00,44.32,44.44,44.29,44.29,17100.0,30.6227,30.7056,30.6019,30.6019,17100.0
2008-08-04 12:40:00,44.29,44.31,44.18,44.18,12000.0,30.6019,30.6157,30.5259,30.5259,12000.0
2008-08-04 12:50:00,44.17,44.19,44.1,44.1,10300.0,30.519,30.5328,30.4706,30.4706,10300.0
2008-08-04 13:00:00,44.11,44.13,44.02,44.08,15900.0,30.4776,30.4914,30.4154,30.4568,15900.0
2008-08-04 13:10:00,44.07,44.13,44.06,44.12,16500.0,30.4499,30.4914,30.443,30.4845,16500.0
2008-08-04 13:20:00,44.1,44.12,44.06,44.07,13300.0,30.4706,30.4845,30.443,30.4499,13300.0
2008-08-04 13:30:00,44.06,44.18,44.03,44.08,15300.0,30.443,30.5259,30.4223,30.4568,15300.0
2008-08-04 13:40:00,44.08,44.18,44.08,44.13,13000.0,30.4568,30.5259,30.4568,30.4914,13000.0
2008-08-04 13:50:00,44.13,44.17,44.1,44.12,8200.0,30.4914,30.519,30.4706,30.4845,8200.0
2008-08-04 14:00:00,44.11,44.23,44.11,44.15,15000.0,30.4776,30.5605,30.4776,30.5052,15000.0
2008-08-04 14:10:00,44.13,44.2,44.11,44.19,11500.0,30.4914,30.5397,30.4776,30.5328,11500.0
2008-08-04 14:20:00,44.17,44.37,44.17,44.21,22800.0,30.519,30.6572,30.519,30.5467,22800.0
2008-08-04 14:30:00,44.2,44.31,44.2,44.27,18900.0,30.5397,30.6157,30.5397,30.5881,18900.0
2008-08-04 14:40:00,44.26,44.47,44.25,44.42,19700.0,30.5812,30.7263,30.5743,30.6917,19700.0
2008-08-04 14:50:00,44.4,44.41,44.35,44.38,18300.0,30.6779,30.6848,30.6434,30.6641,18300.0
2008-08-04 15:00:00,44.37,44.4,44.33,44.33,21300.0,30.6572,30.6779,30.6296,30.6296,21300.0
2008-08-04 15:10:00,44.32,44.34,44.25,44.28,22800.0,30.6227,30.6365,30.5743,30.595,22800.0
2008-08-04 15:20:00,44.27,44.27,44.05,44.05,29500.0,30.5881,30.5881,30.4361,30.4361,29500.0
2008-08-04 15:30:00,44.04,44.04,43.95,44.0,134300.0,30.4292,30.4292,30.367,30.4016,134300.0
2008-08-04 15:40:00,43.98,43.98,43.79,43.92,60600.0,30.3877,30.3877,30.2565,30.3463,60600.0
2008-08-04 15:50:00,43.92,43.92,43.74,43.82,74700.0,30.3463,30.3463,30.2219,30.2772,74700.0
2008-08-05 09:30:00,43.62,44.66,43.62,44.65,39000.0,30.139,30.8576,30.139,30.8507,39000.0
2008-08-05 09:40:00,44.65,44.8,44.5,44.51,33400.0,30.8507,30.9543,30.747,30.7539,33400.0
2008-08-05 09:50:00,44.52,44.64,44.47,44.58,23500.0,30.7608,30.8438,30.7263,30.8023,23500.0
2008-08-05 10:00:00,44.62,44.88,44.6,44.83,21600.0,30.8299,31.0096,30.8161,30.975,21600.0
2008-08-05 10:10:00,44.8,44.93,44.69,44.75,21700.0,30.9543,31.0441,30.8783,30.9198,21700.0
2008-08-05 10:20:00,44.75,44.94,44.75,44.94,50700.0,30.9198,31.051,30.9198,31.051,50700.0
2008-08-05 10:30:00,44.94,45.06,44.89,44.98,89100.0,31.051,31.134,31.0165,31.0787,89100.0
2008-08-05 10:40:00,44.97,45.14,44.97,45.11,28500.0,31.0718,31.1892,31.0718,31.1685,28500.0
2008-08-05 10:50:00,45.11,45.22,45.09,45.2,16800.0,31.1685,31.2445,31.1547,31.2307,16800.0
2008-08-05 11:00:00,45.19,45.21,45.1,45.12,7200.0,31.2238,31.2376,31.1616,31.1754,7200.0
2008-08-05 11:10:00,45.11,45.12,45.01,45.06,18400.0,31.1685,31.1754,31.0994,31.134,18400.0
2008-08-05 11:20:00,45.06,45.07,45.01,45.07,33500.0,31.134,31.1409,31.0994,31.1409,33500.0
2008-08-05 11:30:00,45.05,45.15,45.03,45.11,25000.0,31.127,31.1961,31.1132,31.1685,25000.0
2008-08-05 11:40:00,45.12,45.12,45.04,45.1,10700.0,31.1754,31.1754,31.1201,31.1616,10700.0
2008-08-05 11:50:00,45.1,45.14,45.06,45.13,9200.0,31.1616,31.1892,31.134,31.1823,9200.0
2008-08-05 12:00:00,45.1,45.2,45.07,45.19,22400.0,31.1616,31.2307,31.1409,31.2238,22400.0
2008-08-05 12:10:00,45.18,45.31,45.17,45.27,28700.0,31.2169,31.3067,31.21,31.2791,28700.0
2008-08-05 12:20:00,45.27,45.4,45.25,45.37,23300.0,31.2791,31.3689,31.2652,31.3481,23300.0
2008-08-05 12:30:00,45.36,45.41,45.36,45.39,41600.0,31.3412,31.3758,31.3412,31.362,41600.0
2008-08-05 12:40:00,45.38,45.4,45.25,45.36,32100.0,31.3551,31.3689,31.2652,31.3412,32100.0
2008-08-05 12:50:00,45.35,45.36,45.2,45.26,15800.0,31.3343,31.3412,31.2307,31.2721,15800.0
2008-08-05 13:00:00,45.27,45.27,45.22,45.23,28200.0,31.2791,31.2791,31.2445,31.2514,28200.0
2008-08-05 13:10:00,45.21,45.34,45.2,45.32,22400.0,31.2376,31.3274,31.2307,31.3136,22400.0
2008-08-05 13:20:00,45.33,45.37,45.31,45.36,19300.0,31.3205,31.3481,31.3067,31.3412,19300.0
2008-08-05 13:30:00,45.37,45.41,45.32,45.34,22900.0,31.3481,31.3758,31.3136,31.3274,22900.0
2008-08-05 13:40:00,45.34,45.41,45.32,45.33,21400.0,31.3274,31.3758,31.3136,31.3205,21400.0
2008-08-05 13:50:00,45.33,45.46,45.3,45.46,44300.0,31.3205,31.4103,31.2998,31.4103,44300.0
2008-08-05 14:00:00,45.46,45.5,45.39,45.43,33100.0,31.4103,31.438,31.362,31.3896,33100.0
2008-08-05 14:10:00,45.43,45.74,45.29,45.53,46000.0,31.3896,31.6038,31.2929,31.4587,46000.0
2008-08-05 14:20:00,45.49,45.56,45.34,45.5,54400.0,31.4311,31.4794,31.3274,31.438,54400.0
2008-08-05 14:30:00,45.5,45.55,45.41,45.44,53100.0,31.438,31.4725,31.3758,31.3965,53100.0
2008-08-05 14:40:00,45.43,45.71,45.41,45.7,89500.0,31.3896,31.5831,31.3758,31.5762,89500.0
2008-08-05 14:50:00,45.69,45.74,45.35,45.71,61600.0,31.5692,31.6038,31.3343,31.5831,61600.0
2008-08-05 15:00:00,45.7,45.71,45.6,45.66,50700.0,31.5762,31.5831,31.5071,31.5485,50700.0
2008-08-05 15:10:00,45.65,45.75,45.64,45.74,61500.0,31.5416,31.6107,31.5347,31.6038,61500.0
2008-08-05 15:20:00,45.74,45.78,45.58,45.61,43200.0,31.6038,31.6314,31.4932,31.514,43200.0
2008-08-05 15:30:00,45.59,45.66,45.47,45.66,68700.0,31.5002,31.5485,31.4172,31.5485,68700.0
2008-08-05 15:40:00,45.65,45.78,45.63,45.72,69600.0,31.5416,31.6314,31.5278,31.59,69600.0
2008-08-05 15:50:00,45.73,45.74,45.66,45.7,108900.0,31.5969,31.6038,31.5485,31.5762,108900.0
2008-08-06 09:30:00,45.46,45.71,44.98,45.71,28000.0,31.4103,31.5831,31.0787,31.5831,28000.0
2008-08-06 09:40:00,45.69,45.74,45.48,45.49,43700.0,31.5692,31.6038,31.4241,31.4311,43700.0
2008-08-06 09:50:00,45.48,45.52,45.32,45.5,44400.0,31.4241,31.4518,31.3136,31.438,44400.0
2008-08-06 10:00:00,45.49,45.56,45.4,45.51,16600.0,31.4311,31.4794,31.3689,31.4449,16600.0
2008-08-06 10:10:00,45.5,45.54,45.46,45.49,43600.0,31.438,31.4656,31.4103,31.4311,43600.0
2008-08-06 10:20:00,45.5,45.6,45.49,45.55,17400.0,31.438,31.5071,31.4311,31.4725,17400.0
2008-08-06 10:30:00,45.55,45.74,45.45,45.67,51000.0,31.4725,31.6038,31.4034,31.5554,51000.0
2008-08-06 10:40:00,45.67,45.81,45.55,45.74,44400.0,31.5554,31.6522,31.4725,31.6038,44400.0
2008-08-06 10:50:00,45.76,45.77,45.67,45.71,32300.0,31.6176,31.6245,31.5554,31.5831,32300.0
2008-08-06 11:00:00,45.72,45.72,45.46,45.51,41000.0,31.59,31.59,31.4103,31.4449,41000.0
2008-08-06 11:10:00,45.5,45.69,45.48,45.63,43500.0,31.438,31.5692,31.4241,31.5278,43500.0
2008-08-06 11:20:00,45.64,45.73,45.6,45.68,33800.0,31.5347,31.5969,31.5071,31.5623,33800.0
2008-08-06 11:30:00,45.69,45.71,45.55,45.63,68400.0,31.5692,31.5831,31.4725,31.5278,68400.0
2008-08-06 11:40:00,45.67,45.77,45.62,45.7,33500.0,31.5554,31.6245,31.5209,31.5762,33500.0
2008-08-06 11:50:00,45.7,45.7,45.53,45.54,23900.0,31.5762,31.5762,31.4587,31.4656,23900.0
2008-08-06 12:00:00,45.53,45.56,45.43,45.48,63200.0,31.4587,31.4794,31.3896,31.4241,63200.0
2008-08-06 12:10:00,45.47,45.49,45.39,45.45,40800.0,31.4172,31.4311,31.362,31.4034,40800.0
2008-08-06 12:20:00,45.45,45.53,45.44,45.45,26200.0,31.4034,31.4587,31.3965,31.4034,26200.0
2008-08-06 12:30:00,45.45,45.51,45.4,45.51,19100.0,31.4034,31.4449,31.3689,31.4449,19100.0
2008-08-06 12:40:00,45.5,45.67,45.5,45.59,10200.0,31.438,31.5554,31.438,31.5002,10200.0
2008-08-06 12:50:00,45.59,45.6,45.46,45.53,13600.0,31.5002,31.5071,31.4103,31.4587,13600.0
2008-08-06 13:00:00,45.53,45.54,45.47,45.51,19100.0,31.4587,31.4656,31.4172,31.4449,19100.0
2008-08-06 13:10:00,45.53,45.64,45.53,45.61,12300.0,31.4587,31.5347,31.4587,31.514,12300.0
2008-08-06 13:20:00,45.6,45.68,45.58,45.66,7500.0,31.5071,31.5623,31.4932,31.5485,7500.0
2008-08-06 13:30:00,45.69,45.78,45.69,45.74,15800.0,31.5692,31.6314,31.5692,31.6038,15800.0
2008-08-06 13:40:00,45.74,45.74,45.64,45.67,16400.0,31.6038,31.6038,31.5347,31.5554,16400.0
2008-08-06 13:50:00,45.66,45.66,45.51,45.58,16200.0,31.5485,31.5485,31.4449,31.4932,16200.0
2008-08-06 14:00:00,45.55,45.68,45.55,45.66,14100.0,31.4725,31.5623,31.4725,31.5485,14100.0
2008-08-06 14:10:00,45.63,45.87,45.63,45.81,17200.0,31.5278,31.6936,31.5278,31.6522,17200.0
2008-08-06 14:20:00,45.81,45.89,45.79,45.8,10600.0,31.6522,31.7074,31.6383,31.6453,10600.0
2008-08-06 14:30:00,45.83,45.9,45.78,45.86,16400.0,31.666,31.7143,31.6314,31.6867,16400.0
2008-08-06 14:40:00,45.87,46.01,45.86,45.99,15700.0,31.6936,31.7904,31.6867,31.7765,15700.0
2008-08-06 14:50:00,46.0,46.01,45.88,45.88,26800.0,31.7834,31.7904,31.7005,31.7005,26800.0
2008-08-06 15:00:00,45.9,45.98,45.85,45.86,34400.0,31.7143,31.7696,31.6798,31.6867,34400.0
2008-08-06 15:10:00,45.86,45.86,45.75,45.77,32800.0,31.6867,31.6867,31.6107,31.6245,32800.0
2008-08-06 15:20:00,45.78,45.87,45.77,45.83,28200.0,31.6314,31.6936,31.6245,31.666,28200.0
2008-08-06 15:30:00,45.84,45.84,45.7,45.74,41200.0,31.6729,31.6729,31.5762,31.6038,41200.0
2008-08-06 15:40:00,45.75,45.81,45.66,45.81,23100.0,31.6107,31.6522,31.5485,31.6522,23100.0
2008-08-06 15:50:00,45.81,45.96,45.79,45.8,61200.0,31.6522,31.7558,31.6383,31.6453,61200.0
2008-08-07 09:30:00,45.2,45.2,44.69,44.7,31500.0,31.4314,31.4314,31.0767,31.0837,31500.0
2008-08-07 09:40:00,44.75,45.15,44.71,45.12,41900.0,31.1184,31.3966,31.0906,31.3757,41900.0
2008-08-07 09:50:00,45.12,45.26,45.03,45.14,29000.0,31.3757,31.4731,31.3132,31.3896,29000.0
2008-08-07 10:00:00,45.17,45.5,45.14,45.41,34900.0,31.4105,31.64,31.3896,31.5774,34900.0
2008-08-07 10:10:00,45.37,45.55,45.31,45.51,20100.0,31.5496,31.6748,31.5079,31.6469,20100.0
2008-08-07 10:20:00,45.51,45.58,45.37,45.39,15300.0,31.6469,31.6956,31.5496,31.5635,15300.0
2008-08-07 10:30:00,45.42,45.53,45.36,45.52,41100.0,31.5844,31.6608,31.5426,31.6539,41100.0
2008-08-07 10:40:00,45.52,45.52,45.36,45.42,30300.0,31.6539,31.6539,31.5426,31.5844,30300.0
2008-08-07 10:50:00,45.46,45.53,45.41,45.51,13300.0,31.6122,31.6608,31.5774,31.6469,13300.0
2008-08-07 11:00:00,45.54,45.6,45.44,45.55,24500.0,31.6678,31.7095,31.5983,31.6748,24500.0
2008-08-07 11:10:00,45.56,45.72,45.44,45.44,17600.0,31.6817,31.793,31.5983,31.5983,17600.0
2008-08-07 11:20:00,45.44,45.67,45.41,45.67,21800.0,31.5983,31.7582,31.5774,31.7582,21800.0
2008-08-07 11:30:00,45.67,45.7,45.59,45.61,21500.0,31.7582,31.7791,31.7026,31.7165,21500.0
2008-08-07 11:40:00,45.61,45.64,45.57,45.57,12700.0,31.7165,31.7373,31.6887,31.6887,12700.0
2008-08-07 11:50:00,45.57,45.6,45.37,45.4,17500.0,31.6887,31.7095,31.5496,31.5704,17500.0
2008-08-07 12:00:00,45.39,45.45,45.34,45.36,51400.0,31.5635,31.6052,31.5287,31.5426,51400.0
2008-08-07 12:10:00,45.37,45.56,45.36,45.54,34400.0,31.5496,31.6817,31.5426,31.6678,34400.0
2008-08-07 12:20:00,45.54,45.55,45.44,45.5,31500.0,31.6678,31.6748,31.5983,31.64,31500.0
2008-08-07 12:30:00,45.48,45.7,45.46,45.69,31700.0,31.6261,31.7791,31.6122,31.7721,31700.0
2008-08-07 12:40:00,45.69,45.88,45.61,45.86,25700.0,31.7721,31.9042,31.7165,31.8903,25700.0
2008-08-07 12:50:00,45.85,45.89,45.76,45.79,19300.0,31.8834,31.9112,31.8208,31.8416,19300.0
2008-08-07 13:00:00,45.82,45.83,45.69,45.71,15100.0,31.8625,31.8695,31.7721,31.786,15100.0
2008-08-07 13:10:00,45.71,45.82,45.7,45.72,16100.0,31.786,31.8625,31.7791,31.793,16100.0
2008-08-07 13:20:00,45.72,45.76,45.65,45.76,14400.0,31.793,31.8208,31.7443,31.8208,14400.0
2008-08-07 13:30:00,45.76,45.82,45.67,45.69,12100.0,31.8208,31.8625,31.7582,31.7721,12100.0
2008-08-07 13:40:00,45.68,45.74,45.66,45.68,22100.0,31.7652,31.8069,31.7512,31.7652,22100.0
2008-08-07 13:50:00,45.71,45.71,45.59,45.59,11200.0,31.786,31.786,31.7026,31.7026,11200.0
2008-08-07 14:00:00,45.61,45.64,45.47,45.47,21200.0,31.7165,31.7373,31.6191,31.6191,21200.0
2008-08-07 14:10:00,45.48,45.56,45.45,45.54,23200.0,31.6261,31.6817,31.6052,31.6678,23200.0
2008-08-07 14:20:00,45.55,45.62,45.5,45.58,31500.0,31.6748,31.7234,31.64,31.6956,31500.0
2008-08-07 14:30:00,45.58,45.64,45.53,45.55,24100.0,31.6956,31.7373,31.6608,31.6748,24100.0
2008-08-07 14:40:00,45.55,45.57,45.4,45.5,25300.0,31.6748,31.6887,31.5704,31.64,25300.0
2008-08-07 14:50:00,45.5,45.57,45.4,45.42,44100.0,31.64,31.6887,31.5704,31.5844,44100.0
2008-08-07 15:00:00,45.43,45.52,45.35,45.46,45700.0,31.5913,31.6539,31.5357,31.6122,45700.0
2008-08-07 15:10:00,45.46,45.46,45.29,45.35,62600.0,31.6122,31.6122,31.494,31.5357,62600.0
2008-08-07 15:20:00,45.35,45.48,45.35,45.43,54000.0,31.5357,31.6261,31.5357,31.5913,54000.0
2008-08-07 15:30:00,45.42,45.45,45.16,45.23,97300.0,31.5844,31.6052,31.4036,31.4522,97300.0
2008-08-07 15:40:00,45.24,45.25,45.04,45.05,103400.0,31.4592,31.4661,31.3201,31.3271,103400.0
2008-08-07 15:50:00,45.05,45.2,45.05,45.17,107000.0,31.3271,31.4314,31.3271,31.4105,107000.0
2008-08-08 09:30:00,44.84,45.43,44.84,44.96,20100.0,31.181,31.5913,31.181,31.2645,20100.0
2008-08-08 09:40:00,44.95,45.25,44.89,45.25,35200.0,31.2575,31.4661,31.2158,31.4661,35200.0
2008-08-08 09:50:00,45.26,45.59,45.22,45.47,22300.0,31.4731,31.7026,31.4453,31.6191,22300.0
2008-08-08 10:00:00,45.46,45.67,45.42,45.61,26400.0,31.6122,31.7582,31.5844,31.7165,26400.0
2008-08-08 10:10:00,45.61,45.94,45.57,45.87,30200.0,31.7165,31.946,31.6887,31.8973,30200.0
2008-08-08 10:20:00,45.9,46.0,45.86,45.89,21800.0,31.9181,31.9877,31.8903,31.9112,21800.0
2008-08-08 10:30:00,45.92,45.96,45.85,45.96,14300.0,31.932,31.9599,31.8834,31.9599,14300.0
2008-08-08 10:40:00,45.96,46.12,45.95,46.11,25000.0,31.9599,32.0711,31.9529,32.0642,25000.0
2008-08-08 10:50:00,46.11,46.27,46.09,46.27,27800.0,32.0642,32.1754,32.0503,32.1754,27800.0
2008-08-08 11:00:00,46.28,46.4,46.23,46.35,42300.0,32.1824,32.2658,32.1476,32.2311,42300.0
2008-08-08 11:10:00,46.39,46.57,46.35,46.44,160700.0,32.2589,32.384,32.2311,32.2936,160700.0
2008-08-08 11:20:00,46.44,46.52,46.38,46.51,27200.0,32.2936,32.3493,32.2519,32.3423,27200.0
2008-08-08 11:30:00,46.5,46.69,46.45,46.68,55200.0,32.3354,32.4675,32.3006,32.4605,55200.0
2008-08-08 11:40:00,46.71,46.87,46.67,46.69,34200.0,32.4814,32.5927,32.4536,32.4675,34200.0
2008-08-08 11:50:00,46.69,46.78,46.61,46.74,18800.0,32.4675,32.5301,32.4119,32.5023,18800.0
2008-08-08 12:00:00,46.74,46.83,46.67,46.83,23100.0,32.5023,32.5648,32.4536,32.5648,23100.0
2008-08-08 12:10:00,46.82,46.99,46.8,46.99,19800.0,32.5579,32.6761,32.544,32.6761,19800.0
2008-08-08 12:20:00,46.99,47.0,46.91,46.96,16400.0,32.6761,32.6831,32.6205,32.6552,16400.0
2008-08-08 12:30:00,46.94,46.96,46.87,46.9,16900.0,32.6413,32.6552,32.5927,32.6135,16900.0
2008-08-08 12:40:00,46.89,46.96,46.83,46.96,43200.0,32.6066,32.6552,32.5648,32.6552,43200.0
2008-08-08 12:50:00,46.96,47.07,46.92,46.97,15200.0,32.6552,32.7317,32.6274,32.6622,15200.0
2008-08-08 13:00:00,47.0,47.03,46.96,47.01,17200.0,32.6831,32.7039,32.6552,32.69,17200.0
2008-08-08 13:10:00,46.97,47.01,46.88,46.99,24400.0,32.6622,32.69,32.5996,32.6761,24400.0
2008-08-08 13:20:00,47.0,47.07,46.97,47.05,33800.0,32.6831,32.7317,32.6622,32.7178,33800.0
2008-08-08 13:30:00,47.02,47.14,47.02,47.05,23300.0,32.697,32.7804,32.697,32.7178,23300.0
2008-08-08 13:40:00,47.05,47.21,47.03,47.06,72200.0,32.7178,32.8291,32.7039,32.7248,72200.0
2008-08-08 13:50:00,47.06,47.07,47.02,47.06,42000.0,32.7248,32.7317,32.697,32.7248,42000.0
2008-08-08 14:00:00,47.05,47.09,47.03,47.06,52800.0,32.7178,32.7456,32.7039,32.7248,52800.0
2008-08-08 14:10:00,47.06,47.1,46.81,46.84,243300.0,32.7248,32.7526,32.5509,32.5718,243300.0
2008-08-08 14:20:00,46.82,47.05,46.81,47.05,32300.0,32.5579,32.7178,32.5509,32.7178,32300.0
2008-08-08 14:30:00,47.05,47.1,46.98,47.03,14800.0,32.7178,32.7526,32.6692,32.7039,14800.0
2008-08-08 14:40:00,47.03,47.05,46.88,46.89,27100.0,32.7039,32.7178,32.5996,32.6066,27100.0
2008-08-08 14:50:00,46.89,47.04,46.87,46.96,66100.0,32.6066,32.7109,32.5927,32.6552,66100.0
2008-08-08 15:00:00,46.97,47.0,46.87,46.89,28400.0,32.6622,32.6831,32.5927,32.6066,28400.0
2008-08-08 15:10:00,46.89,46.91,46.7,46.73,43800.0,32.6066,32.6205,32.4744,32.4953,43800.0
2008-08-08 15:20:00,46.73,46.73,46.61,46.64,45300.0,32.4953,32.4953,32.4119,32.4327,45300.0
2008-08-08 15:30:00,46.64,46.68,46.59,46.68,105500.0,32.4327,32.4605,32.398,32.4605,105500.0
2008-08-08 15:40:00,46.69,46.96,46.59,46.77,152600.0,32.4675,32.6552,32.398,32.5231,152600.0
2008-08-08 15:50:00,46.77,47.0,46.77,46.84,150800.0,32.5231,32.6831,32.5231,32.5718,150800.0
2008-08-11 09:30:00,46.84,46.94,46.06,46.9,18000.0,32.5718,32.6413,32.0294,32.6135,18000.0
2008-08-11 09:40:00,46.93,47.07,46.93,46.97,20700.0,32.6344,32.7317,32.6344,32.6622,20700.0
2008-08-11 09:50:00,47.0,47.3,46.97,47.25,26700.0,32.6831,32.8917,32.6622,32.8569,26700.0
2008-08-11 10:00:00,47.26,47.31,47.2,47.2,16300.0,32.8639,32.8986,32.8221,32.8221,16300.0
2008-08-11 10:10:00,47.18,47.21,47.04,47.1,43700.0,32.8082,32.8291,32.7109,32.7526,43700.0
2008-08-11 10:20:00,47.12,47.13,47.07,47.09,27100.0,32.7665,32.7735,32.7317,32.7456,27100.0
2008-08-11 10:30:00,47.08,47.09,47.04,47.06,9100.0,32.7387,32.7456,32.7109,32.7248,9100.0
2008-08-11 10:40:00,47.04,47.15,47.01,47.11,12100.0,32.7109,32.7874,32.69,32.7596,12100.0
2008-08-11 10:50:00,47.11,47.25,47.11,47.23,12300.0,32.7596,32.8569,32.7596,32.843,12300.0
2008-08-11 11:00:00,47.24,47.44,47.23,47.42,24300.0,32.85,32.989,32.843,32.9751,24300.0
2008-08-11 11:10:00,47.42,47.44,47.36,47.41,12300.0,32.9751,32.989,32.9334,32.9682,12300.0
2008-08-11 11:20:00,47.41,47.43,47.33,47.42,22900.0,32.9682,32.9821,32.9125,32.9751,22900.0
2008-08-11 11:30:00,47.4,47.64,47.4,47.63,20600.0,32.9612,33.1281,32.9612,33.1212,20600.0
2008-08-11 11:40:00,47.61,47.75,47.61,47.7,14100.0,33.1072,33.2046,33.1072,33.1698,14100.0
2008-08-11 11:50:00,47.7,47.79,47.63,47.76,17900.0,33.1698,33.2324,33.1212,33.2116,17900.0
2008-08-11 12:00:00,47.77,47.84,47.76,47.78,12400.0,33.2185,33.2672,33.2116,33.2255,12400.0
2008-08-11 12:10:00,47.78,47.87,47.75,47.87,12800.0,33.2255,33.288,33.2046,33.288,12800.0
2008-08-11 12:20:00,47.87,48.07,47.86,48.05,33100.0,33.288,33.4271,33.2811,33.4132,33100.0
2008-08-11 12:30:00,48.05,48.08,48.03,48.07,22100.0,33.4132,33.4341,33.3993,33.4271,22100.0
2008-08-11 12:40:00,48.05,48.12,48.0,48.05,16500.0,33.4132,33.4619,33.3784,33.4132,16500.0
2008-08-11 12:50:00,48.04,48.06,47.95,47.98,23100.0,33.4063,33.4202,33.3437,33.3645,23100.0
2008-08-11 13:00:00,47.97,47.99,47.87,47.89,16900.0,33.3576,33.3715,33.288,33.302,16900.0
2008-08-11 13:10:00,47.9,47.94,47.84,47.86,12500.0,33.3089,33.3367,33.2672,33.2811,12500.0
2008-08-11 13:20:00,47.86,47.93,47.86,47.91,10500.0,33.2811,33.3298,33.2811,33.3159,10500.0
2008-08-11 13:30:00,47.93,48.04,47.9,48.04,12300.0,33.3298,33.4063,33.3089,33.4063,12300.0
2008-08-11 13:40:00,48.02,48.02,47.91,47.97,14400.0,33.3924,33.3924,33.3159,33.3576,14400.0
2008-08-11 13:50:00,47.98,48.08,47.95,48.0,19400.0,33.3645,33.4341,33.3437,33.3784,19400.0
2008-08-11 14:00:00,48.0,48.0,47.94,47.96,19700.0,33.3784,33.3784,33.3367,33.3506,19700.0
2008-08-11 14:10:00,47.96,47.98,47.88,47.94,18700.0,33.3506,33.3645,33.295,33.3367,18700.0
2008-08-11 14:20:00,47.93,47.96,47.85,47.96,27300.0,33.3298,33.3506,33.2741,33.3506,27300.0
2008-08-11 14:30:00,47.94,48.02,47.72,47.74,39500.0,33.3367,33.3924,33.1837,33.1976,39500.0
2008-08-11 14:40:00,47.77,47.83,47.73,47.76,28500.0,33.2185,33.2602,33.1907,33.2116,28500.0
2008-08-11 14:50:00,47.76,47.78,47.69,47.75,32900.0,33.2116,33.2255,33.1629,33.2046,32900.0
2008-08-11 15:00:00,47.72,47.8,47.64,47.69,83200.0,33.1837,33.2394,33.1281,33.1629,83200.0
2008-08-11 15:10:00,47.69,47.75,47.64,47.7,39400.0,33.1629,33.2046,33.1281,33.1698,39400.0
2008-08-11 15:20:00,47.71,47.74,47.62,47.68,29400.0,33.1768,33.1976,33.1142,33.1559,29400.0
2008-08-11 15:30:00,47.68,47.68,47.5,47.6,35400.0,33.1559,33.1559,33.0308,33.1003,35400.0
2008-08-11 15:40:00,47.61,47.67,47.56,47.63,55200.0,33.1072,33.149,33.0725,33.1212,55200.0
2008-08-11 15:50:00,47.63,47.72,47.45,47.72,117400.0,33.1212,33.1837,32.996,33.1837,117400.0
2008-08-12 09:30:00,48.21,48.21,47.6,47.93,23600.0,33.5245,33.5245,33.1003,33.3298,23600.0
2008-08-12 09:40:00,47.91,48.26,47.9,48.23,63300.0,33.3159,33.5592,33.3089,33.5384,63300.0
2008-08-12 09:50:00,48.22,48.66,48.22,48.6,64700.0,33.5314,33.8374,33.5314,33.7957,64700.0
2008-08-12 10:00:00,48.6,48.79,48.54,48.72,49600.0,33.7957,33.9278,33.754,33.8791,49600.0
2008-08-12 10:10:00,48.75,48.91,48.6,48.6,42200.0,33.9,34.0112,33.7957,33.7957,42200.0
2008-08-12 10:20:00,48.6,48.61,48.42,48.48,58100.0,33.7957,33.8026,33.6705,33.7122,58100.0
2008-08-12 10:30:00,48.48,48.52,48.3,48.34,79100.0,33.7122,33.74,33.5871,33.6149,79100.0
2008-08-12 10:40:00,48.32,48.59,48.3,48.56,17500.0,33.601,33.7887,33.5871,33.7679,17500.0
2008-08-12 10:50:00,48.56,48.56,48.45,48.5,18900.0,33.7679,33.7679,33.6914,33.7261,18900.0
2008-08-12 11:00:00,48.5,48.79,48.47,48.79,20800.0,33.7261,33.9278,33.7053,33.9278,20800.0
2008-08-12 11:10:00,48.78,48.81,48.67,48.74,20200.0,33.9208,33.9417,33.8444,33.893,20200.0
2008-08-12 11:20:00,48.74,48.88,48.68,48.87,14100.0,33.893,33.9904,33.8513,33.9834,14100.0
2008-08-12 11:30:00,48.89,49.05,48.87,49.0,38600.0,33.9973,34.1086,33.9834,34.0738,38600.0
2008-08-12 11:40:00,49.0,49.12,49.0,49.1,34600.0,34.0738,34.1573,34.0738,34.1434,34600.0
2008-08-12 11:50:00,49.1,49.18,49.09,49.16,41600.0,34.1434,34.199,34.1364,34.1851,41600.0
2008-08-12 12:00:00,49.15,49.35,49.11,49.28,62300.0,34.1781,34.3172,34.1503,34.2685,62300.0
2008-08-12 12:10:00,49.28,49.34,49.17,49.17,40700.0,34.2685,34.3103,34.192,34.192,40700.0
2008-08-12 12:20:00,49.19,49.25,49.15,49.21,25700.0,34.206,34.2477,34.1781,34.2199,25700.0
2008-08-12 12:30:00,49.22,49.24,48.98,49.0,25100.0,34.2268,34.2407,34.0599,34.0738,25100.0
2008-08-12 12:40:00,48.98,49.13,48.98,49.01,21100.0,34.0599,34.1642,34.0599,34.0808,21100.0
2008-08-12 12:50:00,49.01,49.14,48.96,49.14,17100.0,34.0808,34.1712,34.046,34.1712,17100.0
2008-08-12 13:00:00,49.14,49.14,48.97,49.01,22600.0,34.1712,34.1712,34.053,34.0808,22600.0
2008-08-12 13:10:00,49.0,49.0,48.87,48.93,21400.0,34.0738,34.0738,33.9834,34.0252,21400.0
2008-08-12 13:20:00,48.93,48.93,48.8,48.81,31900.0,34.0252,34.0252,33.9348,33.9417,31900.0
2008-08-12 13:30:00,48.82,48.82,48.76,48.78,13900.0,33.9487,33.9487,33.9069,33.9208,13900.0
2008-08-12 13:40:00,48.78,48.86,48.78,48.79,22500.0,33.9208,33.9765,33.9208,33.9278,22500.0
2008-08-12 13:50:00,48.79,48.81,48.75,48.81,38500.0,33.9278,33.9417,33.9,33.9417,38500.0
2008-08-12 14:00:00,48.81,48.86,48.75,48.76,26600.0,33.9417,33.9765,33.9,33.9069,26600.0
2008-08-12 14:10:00,48.75,48.85,48.72,48.83,26200.0,33.9,33.9695,33.8791,33.9556,26200.0
2008-08-12 14:20:00,48.83,48.96,48.75,48.94,33500.0,33.9556,34.046,33.9,34.0321,33500.0
2008-08-12 14:30:00,48.95,48.99,48.92,48.92,22800.0,34.0391,34.0669,34.0182,34.0182,22800.0
2008-08-12 14:40:00,48.95,48.95,48.83,48.85,25800.0,34.0391,34.0391,33.9556,33.9695,25800.0
2008-08-12 14:50:00,48.85,48.91,48.76,48.78,44100.0,33.9695,34.0112,33.9069,33.9208,44100.0
2008-08-12 15:00:00,48.78,48.78,48.58,48.58,61800.0,33.9208,33.9208,33.7818,33.7818,61800.0
2008-08-12 15:10:00,48.58,48.58,48.38,48.49,75800.0,33.7818,33.7818,33.6427,33.7192,75800.0
2008-08-12 15:20:00,48.49,48.63,48.46,48.53,70400.0,33.7192,33.8165,33.6983,33.747,70400.0
2008-08-12 15:30:00,48.52,48.52,48.45,48.49,197200.0,33.74,33.74,33.6914,33.7192,197200.0
2008-08-12 15:40:00,48.48,48.68,48.48,48.68,86500.0,33.7122,33.8513,33.7122,33.8513,86500.0
2008-08-12 15:50:00,48.68,48.81,48.6,48.78,87800.0,33.8513,33.9417,33.7957,33.9208,87800.0
2008-08-13 09:30:00,48.62,48.62,47.82,48.39,21500.0,33.8096,33.8096,33.2533,33.6496,21500.0
2008-08-13 09:40:00,48.38,48.41,48.3,48.37,33200.0,33.6427,33.6636,33.5871,33.6357,33200.0
2008-08-13 09:50:00,48.36,48.51,48.28,48.34,22700.0,33.6288,33.7331,33.5732,33.6149,22700.0
2008-08-13 10:00:00,48.38,48.5,48.28,48.34,32400.0,33.6427,33.7261,33.5732,33.6149,32400.0
2008-08-13 10:10:00,48.3,48.4,48.22,48.35,132600.0,33.5871,33.6566,33.5314,33.6218,132600.0
2008-08-13 10:20:00,48.35,48.42,48.23,48.25,35600.0,33.6218,33.6705,33.5384,33.5523,35600.0
2008-08-13 10:30:00,48.27,48.29,48.17,48.21,69800.0,33.5662,33.5801,33.4967,33.5245,69800.0
2008-08-13 10:40:00,48.22,48.39,48.2,48.25,52400.0,33.5314,33.6496,33.5175,33.5523,52400.0
2008-08-13 10:50:00,48.26,48.31,48.14,48.18,73800.0,33.5592,33.594,33.4758,33.5036,73800.0
2008-08-13 11:00:00,48.18,48.18,48.03,48.05,57400.0,33.5036,33.5036,33.3993,33.4132,57400.0
2008-08-13 11:10:00,48.05,48.08,47.91,48.08,22400.0,33.4132,33.4341,33.3159,33.4341,22400.0
2008-08-13 11:20:00,48.09,48.18,48.04,48.16,18200.0,33.441,33.5036,33.4063,33.4897,18200.0
2008-08-13 11:30:00,48.14,48.28,48.09,48.27,28500.0,33.4758,33.5732,33.441,33.5662,28500.0
2008-08-13 11:40:00,48.25,48.28,48.22,48.28,33900.0,33.5523,33.5732,33.5314,33.5732,33900.0
2008-08-13 11:50:00,48.27,48.27,48.06,48.25,14100.0,33.5662,33.5662,33.4202,33.5523,14100.0
2008-08-13 12:00:00,48.22,48.24,47.9,47.9,38800.0,33.5314,33.5453,33.3089,33.3089,38800.0
2008-08-13 12:10:00,47.9,47.92,47.81,47.9,45800.0,33.3089,33.3228,33.2463,33.3089,45800.0
2008-08-13 12:20:00,47.91,47.96,47.83,47.86,19200.0,33.3159,33.3506,33.2602,33.2811,19200.0
2008-08-13 12:30:00,47.83,47.94,47.81,47.94,23200.0,33.2602,33.3367,33.2463,33.3367,23200.0
2008-08-13 12:40:00,47.96,47.97,47.91,47.91,12600.0,33.3506,33.3576,33.3159,33.3159,12600.0
2008-08-13 12:50:00,47.91,48.06,47.91,48.06,29800.0,33.3159,33.4202,33.3159,33.4202,29800.0
2008-08-13 13:00:00,48.07,48.22,48.05,48.18,28300.0,33.4271,33.5314,33.4132,33.5036,28300.0
2008-08-13 13:10:00,48.18,48.18,48.05,48.07,34200.0,33.5036,33.5036,33.4132,33.4271,34200.0
2008-08-13 13:20:00,48.07,48.33,48.05,48.3,23600.0,33.4271,33.6079,33.4132,33.5871,23600.0
2008-08-13 13:30:00,48.3,48.49,48.3,48.48,46800.0,33.5871,33.7192,33.5871,33.7122,46800.0
2008-08-13 13:40:00,48.48,48.67,48.47,48.5,28500.0,33.7122,33.8444,33.7053,33.7261,28500.0
2008-08-13 13:50:00,48.5,48.67,48.49,48.64,47200.0,33.7261,33.8444,33.7192,33.8235,47200.0
2008-08-13 14:00:00,48.64,48.74,48.6,48.65,14900.0,33.8235,33.893,33.7957,33.8304,14900.0
2008-08-13 14:10:00,48.66,48.68,48.41,48.45,16300.0,33.8374,33.8513,33.6636,33.6914,16300.0
2008-08-13 14:20:00,48.45,48.53,48.41,48.47,16800.0,33.6914,33.747,33.6636,33.7053,16800.0
2008-08-13 14:30:00,48.44,48.53,48.4,48.5,11600.0,33.6844,33.747,33.6566,33.7261,11600.0
2008-08-13 14:40:00,48.52,48.76,48.52,48.64,25000.0,33.74,33.9069,33.74,33.8235,25000.0
2008-08-13 14:50:00,48.63,48.93,48.6,48.9,30000.0,33.8165,34.0252,33.7957,34.0043,30000.0
2008-08-13 15:00:00,48.86,48.92,48.72,48.8,21400.0,33.9765,34.0182,33.8791,33.9348,21400.0
2008-08-13 15:10:00,48.77,49.07,48.77,48.97,167000.0,33.9139,34.1225,33.9139,34.053,167000.0
2008-08-13 15:20:00,48.97,49.01,48.76,48.91,42100.0,34.053,34.0808,33.9069,34.0112,42100.0
2008-08-13 15:30:00,48.91,48.91,48.67,48.73,36100.0,34.0112,34.0112,33.8444,33.8861,36100.0
2008-08-13 15:40:00,48.73,48.76,48.52,48.56,43500.0,33.8861,33.9069,33.74,33.7679,43500.0
2008-08-13 15:50:00,48.55,49.03,48.46,48.84,86700.0,33.7609,34.0947,33.6983,33.9626,86700.0
2008-08-14 09:30:00,48.13,48.68,47.94,48.13,21800.0,33.4688,33.8513,33.3367,33.4688,21800.0
2008-08-14 09:40:00,48.08,48.39,48.08,48.16,24900.0,33.4341,33.6496,33.4341,33.4897,24900.0
2008-08-14 09:50:00,48.13,48.41,48.08,48.39,22400.0,33.4688,33.6636,33.4341,33.6496,22400.0
2008-08-14 10:00:00,48.42,48.45,48.22,48.23,15000.0,33.6705,33.6914,33.5314,33.5384,15000.0
2008-08-14 10:10:00,48.23,48.37,48.18,48.35,27600.0,33.5384,33.6357,33.5036,33.6218,27600.0
2008-08-14 10:20:00,48.32,48.4,48.24,48.4,13100.0,33.601,33.6566,33.5453,33.6566,13100.0
2008-08-14 10:30:00,48.39,48.54,48.36,48.53,16000.0,33.6496,33.754,33.6288,33.747,16000.0
2008-08-14 10:40:00,48.53,48.73,48.53,48.62,15500.0,33.747,33.8861,33.747,33.8096,15500.0
2008-08-14 10:50:00,48.63,48.73,48.56,48.61,6400.0,33.8165,33.8861,33.7679,33.8026,6400.0
2008-08-14 11:00:00,48.63,48.72,48.57,48.71,7900.0,33.8165,33.8791,33.7748,33.8722,7900.0
2008-08-14 11:10:00,48.72,48.91,48.7,48.87,19900.0,33.8791,34.0112,33.8652,33.9834,19900.0
2008-08-14 11:20:00,48.9,48.9,48.78,48.81,16000.0,34.0043,34.0043,33.9208,33.9417,16000.0
2008-08-14 11:30:00,48.8,48.81,48.7,48.75,8100.0,33.9348,33.9417,33.8652,33.9,8100.0
2008-08-14 11:40:00,48.74,48.8,48.71,48.75,5400.0,33.893,33.9348,33.8722,33.9,5400.0
2008-08-14 11:50:00,48.72,48.89,48.69,48.83,11200.0,33.8791,33.9973,33.8583,33.9556,11200.0
2008-08-14 12:00:00,48.82,49.08,48.67,48.7,34700.0,33.9487,34.1295,33.8444,33.8652,34700.0
2008-08-14 12:10:00,48.7,48.77,48.62,48.75,14200.0,33.8652,33.9139,33.8096,33.9,14200.0
2008-08-14 12:20:00,48.73,48.75,48.53,48.53,18500.0,33.8861,33.9,33.747,33.747,18500.0
2008-08-14 12:30:00,48.55,48.77,48.55,48.69,14100.0,33.7609,33.9139,33.7609,33.8583,14100.0
2008-08-14 12:40:00,48.68,48.96,48.68,48.93,22900.0,33.8513,34.046,33.8513,34.0252,22900.0
2008-08-14 12:50:00,48.94,49.0,48.73,48.75,20100.0,34.0321,34.0738,33.8861,33.9,20100.0
2008-08-14 13:00:00,48.78,48.82,48.36,48.78,15800.0,33.9208,33.9487,33.6288,33.9208,15800.0
2008-08-14 13:10:00,48.79,48.82,48.65,48.66,17900.0,33.9278,33.9487,33.8304,33.8374,17900.0
2008-08-14 13:20:00,48.65,48.72,48.54,48.57,11800.0,33.8304,33.8791,33.754,33.7748,11800.0
2008-08-14 13:30:00,48.55,48.58,48.48,48.56,10000.0,33.7609,33.7818,33.7122,33.7679,10000.0
2008-08-14 13:40:00,48.54,48.56,48.41,48.51,22400.0,33.754,33.7679,33.6636,33.7331,22400.0
2008-08-14 13:50:00,48.53,48.56,48.46,48.53,14200.0,33.747,33.7679,33.6983,33.747,14200.0
2008-08-14 14:00:00,48.55,48.66,48.54,48.65,14700.0,33.7609,33.8374,33.754,33.8304,14700.0
2008-08-14 14:10:00,48.63,48.63,48.5,48.61,12000.0,33.8165,33.8165,33.7261,33.8026,12000.0
2008-08-14 14:20:00,48.57,48.59,48.44,48.52,14200.0,33.7748,33.7887,33.6844,33.74,14200.0
2008-08-14 14:30:00,48.51,48.51,48.42,48.46,8400.0,33.7331,33.7331,33.6705,33.6983,8400.0
2008-08-14 14:40:00,48.45,48.53,48.27,48.3,15900.0,33.6914,33.747,33.5662,33.5871,15900.0
2008-08-14 14:50:00,48.33,48.4,48.33,48.4,3700.0,33.6079,33.6566,33.6079,33.6566,3700.0
2008-08-14 15:00:00,48.38,48.4,48.27,48.4,18400.0,33.6427,33.6566,33.5662,33.6566,18400.0
2008-08-14 15:10:00,48.4,48.44,48.36,48.41,16600.0,33.6566,33.6844,33.6288,33.6636,16600.0
2008-08-14 15:20:00,48.4,48.42,48.26,48.34,15500.0,33.6566,33.6705,33.5592,33.6149,15500.0
2008-08-14 15:30:00,48.33,48.51,48.29,48.45,38400.0,33.6079,33.7331,33.5801,33.6914,38400.0
2008-08-14 15:40:00,48.44,48.48,48.36,48.42,38500.0,33.6844,33.7122,33.6288,33.6705,38500.0
2008-08-14 15:50:00,48.41,48.46,48.35,48.4,65000.0,33.6636,33.6983,33.6218,33.6566,65000.0
2008-08-15 09:30:00,47.58,49.33,47.58,49.12,118800.0,33.0864,34.3033,33.0864,34.1573,118800.0
2008-08-15 09:40:00,49.14,49.37,49.14,49.17,22500.0,34.1712,34.3311,34.1712,34.192,22500.0
2008-08-15 09:50:00,49.16,49.22,48.84,49.02,29400.0,34.1851,34.2268,33.9626,34.0877,29400.0
2008-08-15 10:00:00,49.02,49.02,48.46,48.63,22000.0,34.0877,34.0877,33.6983,33.8165,22000.0
2008-08-15 10:10:00,48.68,48.95,48.66,48.92,10900.0,33.8513,34.0391,33.8374,34.0182,10900.0
2008-08-15 10:20:00,48.96,49.12,48.93,49.02,13900.0,34.046,34.1573,34.0252,34.0877,13900.0
2008-08-15 10:30:00,49.01,49.11,49.01,49.05,13500.0,34.0808,34.1503,34.0808,34.1086,13500.0
2008-08-15 10:40:00,49.08,49.11,48.95,48.98,29000.0,34.1295,34.1503,34.0391,34.0599,29000.0
2008-08-15 10:50:00,48.99,49.3,48.99,49.3,57300.0,34.0669,34.2824,34.0669,34.2824,57300.0
2008-08-15 11:00:00,49.3,49.3,49.24,49.27,12800.0,34.2824,34.2824,34.2407,34.2616,12800.0
2008-08-15 11:10:00,49.28,49.41,49.25,49.37,20800.0,34.2685,34.3589,34.2477,34.3311,20800.0
2008-08-15 11:20:00,49.39,49.39,49.28,49.35,10100.0,34.345,34.345,34.2685,34.3172,10100.0
2008-08-15 11:30:00,49.33,49.44,49.23,49.25,10600.0,34.3033,34.3798,34.2338,34.2477,10600.0
2008-08-15 11:40:00,49.25,49.27,49.15,49.2,10900.0,34.2477,34.2616,34.1781,34.2129,10900.0
2008-08-15 11:50:00,49.2,49.25,49.12,49.25,14500.0,34.2129,34.2477,34.1573,34.2477,14500.0
2008-08-15 12:00:00,49.25,49.25,49.11,49.11,8000.0,34.2477,34.2477,34.1503,34.1503,8000.0
2008-08-15 12:10:00,49.09,49.19,48.99,49.19,15300.0,34.1364,34.206,34.0669,34.206,15300.0
2008-08-15 12:20:00,49.19,49.22,49.14,49.17,10600.0,34.206,34.2268,34.1712,34.192,10600.0
2008-08-15 12:30:00,49.17,49.22,49.12,49.22,13700.0,34.192,34.2268,34.1573,34.2268,13700.0
2008-08-15 12:40:00,49.22,49.29,49.21,49.26,8400.0,34.2268,34.2755,34.2199,34.2546,8400.0
2008-08-15 12:50:00,49.26,49.3,49.23,49.24,5200.0,34.2546,34.2824,34.2338,34.2407,5200.0
2008-08-15 13:00:00,49.24,49.25,49.19,49.25,7300.0,34.2407,34.2477,34.206,34.2477,7300.0
2008-08-15 13:10:00,49.26,49.29,49.16,49.23,31400.0,34.2546,34.2755,34.1851,34.2338,31400.0
2008-08-15 13:20:00,49.23,49.23,49.18,49.21,2900.0,34.2338,34.2338,34.199,34.2199,2900.0
2008-08-15 13:30:00,49.23,49.24,49.18,49.22,2900.0,34.2338,34.2407,34.199,34.2268,2900.0
2008-08-15 13:40:00,49.22,49.25,49.18,49.24,13100.0,34.2268,34.2477,34.199,34.2407,13100.0
2008-08-15 13:50:00,49.21,49.23,49.09,49.09,7000.0,34.2199,34.2338,34.1364,34.1364,7000.0
2008-08-15 14:00:00,49.11,49.11,48.96,48.97,21500.0,34.1503,34.1503,34.046,34.053,21500.0
2008-08-15 14:10:00,48.98,49.06,48.87,49.06,31600.0,34.0599,34.1156,33.9834,34.1156,31600.0
2008-08-15 14:20:00,49.06,49.11,49.03,49.09,18500.0,34.1156,34.1503,34.0947,34.1364,18500.0
2008-08-15 14:30:00,49.06,49.11,49.03,49.05,10700.0,34.1156,34.1503,34.0947,34.1086,10700.0
2008-08-15 14:40:00,49.05,49.09,49.03,49.06,12500.0,34.1086,34.1364,34.0947,34.1156,12500.0
2008-08-15 14:50:00,49.05,49.16,49.04,49.15,12400.0,34.1086,34.1851,34.1016,34.1781,12400.0
2008-08-15 15:00:00,49.14,49.26,49.14,49.16,19500.0,34.1712,34.2546,34.1712,34.1851,19500.0
2008-08-15 15:10:00,49.16,49.27,49.15,49.22,37400.0,34.1851,34.2616,34.1781,34.2268,37400.0
2008-08-15 15:20:00,49.23,49.33,49.21,49.29,29100.0,34.2338,34.3033,34.2199,34.2755,29100.0
2008-08-15 15:30:00,49.28,49.3,49.24,49.28,28000.0,34.2685,34.2824,34.2407,34.2685,28000.0
2008-08-15 15:40:00,49.28,49.31,49.24,49.27,33800.0,34.2685,34.2894,34.2407,34.2616,33800.0
2008-08-15 15:50:00,49.27,49.31,49.23,49.28,57100.0,34.2616,34.2894,34.2338,34.2685,57100.0
2008-08-18 09:30:00,49.92,49.92,48.69,48.98,14200.0,34.7136,34.7136,33.8583,34.0599,14200.0
2008-08-18 09:40:00,49.01,49.23,48.9,49.03,13500.0,34.0808,34.2338,34.0043,34.0947,13500.0
2008-08-18 09:50:00,49.04,49.12,48.93,49.05,25100.0,34.1016,34.1573,34.0252,34.1086,25100.0
2008-08-18 10:00:00,49.06,49.09,48.96,49.06,12400.0,34.1156,34.1364,34.046,34.1156,12400.0
2008-08-18 10:10:00,49.01,49.08,48.91,49.0,28200.0,34.0808,34.1295,34.0112,34.0738,28200.0
2008-08-18 10:20:00,49.04,49.12,49.0,49.12,18900.0,34.1016,34.1573,34.0738,34.1573,18900.0
2008-08-18 10:30:00,49.12,49.21,49.11,49.11,9600.0,34.1573,34.2199,34.1503,34.1503,9600.0
2008-08-18 10:40:00,49.11,49.21,49.0,49.05,12500.0,34.1503,34.2199,34.0738,34.1086,12500.0
2008-08-18 10:50:00,49.04,49.15,49.0,49.0,17100.0,34.1016,34.1781,34.0738,34.0738,17100.0
2008-08-18 11:00:00,49.0,49.06,48.89,49.01,36100.0,34.0738,34.1156,33.9973,34.0808,36100.0
2008-08-18 11:10:00,48.99,49.06,48.83,48.89,16500.0,34.0669,34.1156,33.9556,33.9973,16500.0
2008-08-18 11:20:00,48.89,48.94,48.8,48.84,12500.0,33.9973,34.0321,33.9348,33.9626,12500.0
2008-08-18 11:30:00,48.85,48.86,48.77,48.85,11700.0,33.9695,33.9765,33.9139,33.9695,11700.0
2008-08-18 11:40:00,48.84,48.84,48.7,48.71,9400.0,33.9626,33.9626,33.8652,33.8722,9400.0
2008-08-18 11:50:00,48.71,48.77,48.45,48.45,17100.0,33.8722,33.9139,33.6914,33.6914,17100.0
2008-08-18 12:00:00,48.45,48.45,48.2,48.45,47800.0,33.6914,33.6914,33.5175,33.6914,47800.0
2008-08-18 12:10:00,48.46,48.55,48.4,48.53,17500.0,33.6983,33.7609,33.6566,33.747,17500.0
2008-08-18 12:20:00,48.49,48.53,48.42,48.51,20400.0,33.7192,33.747,33.6705,33.7331,20400.0
2008-08-18 12:30:00,48.5,48.54,48.45,48.49,10500.0,33.7261,33.754,33.6914,33.7192,10500.0
2008-08-18 12:40:00,48.5,48.5,48.33,48.42,30300.0,33.7261,33.7261,33.6079,33.6705,30300.0
2008-08-18 12:50:00,48.42,48.45,48.37,48.45,10000.0,33.6705,33.6914,33.6357,33.6914,10000.0
2008-08-18 13:00:00,48.43,48.56,48.42,48.43,18500.0,33.6775,33.7679,33.6705,33.6775,18500.0
2008-08-18 13:10:00,48.43,48.46,48.3,48.32,31200.0,33.6775,33.6983,33.5871,33.601,31200.0
2008-08-18 13:20:00,48.35,48.54,48.33,48.43,24500.0,33.6218,33.754,33.6079,33.6775,24500.0
2008-08-18 13:30:00,48.43,48.44,48.29,48.38,18600.0,33.6775,33.6844,33.5801,33.6427,18600.0
2008-08-18 13:40:00,48.37,48.44,48.31,48.32,27000.0,33.6357,33.6844,33.594,33.601,27000.0
2008-08-18 13:50:00,48.32,48.44,48.19,48.44,12400.0,33.601,33.6844,33.5106,33.6844,12400.0
2008-08-18 14:00:00,48.19,48.24,48.14,48.19,11300.0,33.5106,33.5453,33.4758,33.5106,11300.0
2008-08-18 14:10:00,48.19,48.23,48.07,48.07,8900.0,33.5106,33.5384,33.4271,33.4271,8900.0
2008-08-18 14:20:00,48.07,48.18,48.07,48.11,14200.0,33.4271,33.5036,33.4271,33.4549,14200.0
2008-08-18 14:30:00,48.11,48.12,48.0,48.1,33700.0,33.4549,33.4619,33.3784,33.448,33700.0
2008-08-18 14:40:00,48.1,48.16,48.05,48.1,16000.0,33.448,33.4897,33.4132,33.448,16000.0
2008-08-18 14:50:00,48.1,48.14,48.09,48.12,13900.0,33.448,33.4758,33.441,33.4619,13900.0
2008-08-18 15:00:00,48.14,48.14,47.97,48.01,26200.0,33.4758,33.4758,33.3576,33.3854,26200.0
2008-08-18 15:10:00,48.02,48.13,47.97,48.05,21800.0,33.3924,33.4688,33.3576,33.4132,21800.0
2008-08-18 15:20:00,48.04,48.28,47.99,48.18,25800.0,33.4063,33.5732,33.3715,33.5036,25800.0
2008-08-18 15:30:00,48.2,48.28,48.07,48.24,27000.0,33.5175,33.5732,33.4271,33.5453,27000.0
2008-08-18 15:40:00,48.22,48.25,48.03,48.11,26100.0,33.5314,33.5523,33.3993,33.4549,26100.0
2008-08-18 15:50:00,48.14,48.37,48.11,48.35,42000.0,33.4758,33.6357,33.4549,33.6218,42000.0
2008-08-19 09:30:00,48.0,48.37,47.96,48.03,11100.0,33.3784,33.6357,33.3506,33.3993,11100.0
2008-08-19 09:40:00,48.03,48.06,47.79,47.81,14700.0,33.3993,33.4202,33.2324,33.2463,14700.0
2008-08-19 09:50:00,47.78,48.01,47.75,47.82,53300.0,33.2255,33.3854,33.2046,33.2533,53300.0
2008-08-19 10:00:00,47.76,47.85,47.65,47.75,16500.0,33.2116,33.2741,33.1351,33.2046,16500.0
2008-08-19 10:10:00,47.77,47.77,47.58,47.66,11400.0,33.2185,33.2185,33.0864,33.142,11400.0
2008-08-19 10:20:00,47.63,47.63,47.37,47.39,18800.0,33.1212,33.1212,32.9404,32.9543,18800.0
2008-08-19 10:30:00,47.4,47.49,47.38,47.45,10300.0,32.9612,33.0238,32.9473,32.996,10300.0
2008-08-19 10:40:00,47.45,47.52,47.42,47.44,13700.0,32.996,33.0447,32.9751,32.989,13700.0
2008-08-19 10:50:00,47.44,47.44,47.33,47.36,11100.0,32.989,32.989,32.9125,32.9334,11100.0
2008-08-19 11:00:00,47.36,47.38,47.19,47.19,12900.0,32.9334,32.9473,32.8152,32.8152,12900.0
2008-08-19 11:10:00,47.24,47.28,47.19,47.21,11200.0,32.85,32.8778,32.8152,32.8291,11200.0
2008-08-19 11:20:00,47.21,47.4,47.19,47.38,32700.0,32.8291,32.9612,32.8152,32.9473,32700.0
2008-08-19 11:30:00,47.37,47.38,47.14,47.18,8900.0,32.9404,32.9473,32.7804,32.8082,8900.0
2008-08-19 11:40:00,47.18,47.34,47.11,47.16,16500.0,32.8082,32.9195,32.7596,32.7943,16500.0
2008-08-19 11:50:00,47.14,47.18,46.99,47.02,10300.0,32.7804,32.8082,32.6761,32.697,10300.0
2008-08-19 12:00:00,47.02,47.03,46.94,46.95,20400.0,32.697,32.7039,32.6413,32.6483,20400.0
2008-08-19 12:10:00,46.95,47.29,46.95,47.29,26700.0,32.6483,32.8847,32.6483,32.8847,26700.0
2008-08-19 12:20:00,47.29,47.3,47.2,47.21,11400.0,32.8847,32.8917,32.8221,32.8291,11400.0
2008-08-19 12:30:00,47.22,47.42,47.21,47.41,8500.0,32.836,32.9751,32.8291,32.9682,8500.0
2008-08-19 12:40:00,47.39,47.39,47.32,47.37,6400.0,32.9543,32.9543,32.9056,32.9404,6400.0
2008-08-19 12:50:00,47.37,47.43,47.33,47.36,6300.0,32.9404,32.9821,32.9125,32.9334,6300.0
2008-08-19 13:00:00,47.35,47.39,47.33,47.39,5400.0,32.9264,32.9543,32.9125,32.9543,5400.0
2008-08-19 13:10:00,47.39,47.45,47.35,47.4,5000.0,32.9543,32.996,32.9264,32.9612,5000.0
2008-08-19 13:20:00,47.41,47.51,47.41,47.49,8800.0,32.9682,33.0377,32.9682,33.0238,8800.0
2008-08-19 13:30:00,47.5,47.54,47.47,47.51,16200.0,33.0308,33.0586,33.0099,33.0377,16200.0
2008-08-19 13:40:00,47.51,47.6,47.46,47.48,14600.0,33.0377,33.1003,33.0029,33.0168,14600.0
2008-08-19 13:50:00,47.47,47.48,47.4,47.42,24000.0,33.0099,33.0168,32.9612,32.9751,24000.0
2008-08-19 14:00:00,47.41,47.53,47.41,47.53,49800.0,32.9682,33.0516,32.9682,33.0516,49800.0
2008-08-19 14:10:00,47.51,47.54,47.46,47.5,22000.0,33.0377,33.0586,33.0029,33.0308,22000.0
2008-08-19 14:20:00,47.49,47.51,47.42,47.46,25400.0,33.0238,33.0377,32.9751,33.0029,25400.0
2008-08-19 14:30:00,47.47,47.5,47.43,47.46,27200.0,33.0099,33.0308,32.9821,33.0029,27200.0
2008-08-19 14:40:00,47.45,47.45,47.3,47.37,25200.0,32.996,32.996,32.8917,32.9404,25200.0
2008-08-19 14:50:00,47.38,47.5,47.37,47.48,31300.0,32.9473,33.0308,32.9404,33.0168,31300.0
2008-08-19 15:00:00,47.48,47.5,47.32,47.34,27500.0,33.0168,33.0308,32.9056,32.9195,27500.0
2008-08-19 15:10:00,47.34,47.49,47.34,47.47,19300.0,32.9195,33.0238,32.9195,33.0099,19300.0
2008-08-19 15:20:00,47.46,47.6,47.41,47.55,60900.0,33.0029,33.1003,32.9682,33.0655,60900.0
2008-08-19 15:30:00,47.54,47.55,47.36,47.49,28400.0,33.0586,33.0655,32.9334,33.0238,28400.0
2008-08-19 15:40:00,47.51,47.51,47.32,47.32,49300.0,33.0377,33.0377,32.9056,32.9056,49300.0
2008-08-19 15:50:00,47.32,47.51,47.28,47.51,93700.0,32.9056,33.0377,32.8778,33.0377,93700.0
2008-08-20 09:30:00,47.85,47.85,47.02,47.37,19700.0,33.2741,33.2741,32.697,32.9404,19700.0
2008-08-20 09:40:00,47.33,47.4,46.94,46.95,15500.0,32.9125,32.9612,32.6413,32.6483,15500.0
2008-08-20 09:50:00,46.91,47.02,46.87,46.95,13700.0,32.6205,32.697,32.5927,32.6483,13700.0
2008-08-20 10:00:00,46.93,47.06,46.88,47.04,20700.0,32.6344,32.7248,32.5996,32.7109,20700.0
2008-08-20 10:10:00,47.04,47.32,47.0,47.23,25700.0,32.7109,32.9056,32.6831,32.843,25700.0
2008-08-20 10:20:00,47.24,47.32,47.18,47.19,16000.0,32.85,32.9056,32.8082,32.8152,16000.0
2008-08-20 10:30:00,47.2,47.4,47.16,47.23,20900.0,32.8221,32.9612,32.7943,32.843,20900.0
2008-08-20 10:40:00,47.23,47.52,47.14,47.47,17500.0,32.843,33.0447,32.7804,33.0099,17500.0
2008-08-20 10:50:00,47.56,47.74,47.55,47.72,12500.0,33.0725,33.1976,33.0655,33.1837,12500.0
2008-08-20 11:00:00,47.71,47.71,47.54,47.57,14500.0,33.1768,33.1768,33.0586,33.0794,14500.0
2008-08-20 11:10:00,47.6,47.76,47.6,47.63,8200.0,33.1003,33.2116,33.1003,33.1212,8200.0
2008-08-20 11:20:00,47.58,47.68,47.58,47.61,10400.0,33.0864,33.1559,33.0864,33.1072,10400.0
2008-08-20 11:30:00,47.63,47.63,47.33,47.33,18500.0,33.1212,33.1212,32.9125,32.9125,18500.0
2008-08-20 11:40:00,47.35,47.4,47.22,47.22,9300.0,32.9264,32.9612,32.836,32.836,9300.0
2008-08-20 11:50:00,47.23,47.32,47.23,47.3,10500.0,32.843,32.9056,32.843,32.8917,10500.0
2008-08-20 12:00:00,47.31,47.32,47.17,47.2,22100.0,32.8986,32.9056,32.8013,32.8221,22100.0
2008-08-20 12:10:00,47.18,47.23,47.14,47.14,11600.0,32.8082,32.843,32.7804,32.7804,11600.0
2008-08-20 12:20:00,47.15,47.3,47.14,47.26,5900.0,32.7874,32.8917,32.7804,32.8639,5900.0
2008-08-20 12:30:00,47.26,47.3,47.24,47.29,6900.0,32.8639,32.8917,32.85,32.8847,6900.0
2008-08-20 12:40:00,47.29,47.3,47.24,47.25,16500.0,32.8847,32.8917,32.85,32.8569,16500.0
2008-08-20 12:50:00,47.26,47.29,47.11,47.29,89200.0,32.8639,32.8847,32.7596,32.8847,89200.0
2008-08-20 13:00:00,47.28,47.41,47.26,47.39,14700.0,32.8778,32.9682,32.8639,32.9543,14700.0
2008-08-20 13:10:00,47.39,47.42,47.36,47.37,13200.0,32.9543,32.9751,32.9334,32.9404,13200.0
2008-08-20 13:20:00,47.38,47.4,47.23,47.38,17800.0,32.9473,32.9612,32.843,32.9473,17800.0
2008-08-20 13:30:00,47.36,47.4,47.32,47.33,11600.0,32.9334,32.9612,32.9056,32.9125,11600.0
2008-08-20 13:40:00,47.34,47.5,47.33,47.47,25200.0,32.9195,33.0308,32.9125,33.0099,25200.0
2008-08-20 13:50:00,47.48,47.49,47.28,47.31,22700.0,33.0168,33.0238,32.8778,32.8986,22700.0
2008-08-20 14:00:00,47.31,47.39,47.25,47.35,36300.0,32.8986,32.9543,32.8569,32.9264,36300.0
2008-08-20 14:10:00,47.35,47.36,47.1,47.15,36200.0,32.9264,32.9334,32.7526,32.7874,36200.0
2008-08-20 14:20:00,47.12,47.28,47.12,47.21,46500.0,32.7665,32.8778,32.7665,32.8291,46500.0
2008-08-20 14:30:00,47.2,47.29,47.17,47.26,41300.0,32.8221,32.8847,32.8013,32.8639,41300.0
2008-08-20 14:40:00,47.25,47.33,47.21,47.22,31800.0,32.8569,32.9125,32.8291,32.836,31800.0
2008-08-20 14:50:00,47.22,47.35,47.18,47.35,35900.0,32.836,32.9264,32.8082,32.9264,35900.0
2008-08-20 15:00:00,47.34,47.4,47.29,47.29,40900.0,32.9195,32.9612,32.8847,32.8847,40900.0
2008-08-20 15:10:00,47.28,47.33,47.14,47.14,31300.0,32.8778,32.9125,32.7804,32.7804,31300.0
2008-08-20 15:20:00,47.15,47.17,47.05,47.13,47000.0,32.7874,32.8013,32.7178,32.7735,47000.0
2008-08-20 15:30:00,47.13,47.17,47.0,47.11,62600.0,32.7735,32.8013,32.6831,32.7596,62600.0
2008-08-20 15:40:00,47.12,47.3,47.12,47.22,66100.0,32.7665,32.8917,32.7665,32.836,66100.0
2008-08-20 15:50:00,47.19,47.3,47.19,47.29,72600.0,32.8152,32.8917,32.8152,32.8847,72600.0
2008-08-21 09:30:00,46.99,47.28,46.44,47.19,16200.0,32.6761,32.8778,32.2936,32.8152,16200.0
2008-08-21 09:40:00,47.18,47.28,47.04,47.06,21700.0,32.8082,32.8778,32.7109,32.7248,21700.0
2008-08-21 09:50:00,47.1,47.4,47.1,47.4,23200.0,32.7526,32.9612,32.7526,32.9612,23200.0
2008-08-21 10:00:00,47.39,47.48,47.27,47.27,22200.0,32.9543,33.0168,32.8708,32.8708,22200.0
2008-08-21 10:10:00,47.29,47.54,47.27,47.54,13000.0,32.8847,33.0586,32.8708,33.0586,13000.0
2008-08-21 10:20:00,47.54,47.62,47.34,47.4,12700.0,33.0586,33.1142,32.9195,32.9612,12700.0
2008-08-21 10:30:00,47.43,47.5,47.4,47.48,44800.0,32.9821,33.0308,32.9612,33.0168,44800.0
2008-08-21 10:40:00,47.48,47.48,47.32,47.44,61600.0,33.0168,33.0168,32.9056,32.989,61600.0
2008-08-21 10:50:00,47.5,47.5,47.28,47.49,21800.0,33.0308,33.0308,32.8778,33.0238,21800.0
2008-08-21 11:00:00,47.47,47.5,47.36,47.4,16900.0,33.0099,33.0308,32.9334,32.9612,16900.0
2008-08-21 11:10:00,47.41,47.5,47.4,47.44,11400.0,32.9682,33.0308,32.9612,32.989,11400.0
2008-08-21 11:20:00,47.45,47.55,47.45,47.53,19100.0,32.996,33.0655,32.996,33.0516,19100.0
2008-08-21 11:30:00,47.53,47.55,47.47,47.48,10700.0,33.0516,33.0655,33.0099,33.0168,10700.0
2008-08-21 11:40:00,47.46,47.53,47.45,47.48,36600.0,33.0029,33.0516,32.996,33.0168,36600.0
2008-08-21 11:50:00,47.47,47.49,47.4,47.45,68600.0,33.0099,33.0238,32.9612,32.996,68600.0
2008-08-21 12:00:00,47.47,47.55,47.45,47.49,17400.0,33.0099,33.0655,32.996,33.0238,17400.0
2008-08-21 12:10:00,47.48,47.54,47.45,47.54,20200.0,33.0168,33.0586,32.996,33.0586,20200.0
2008-08-21 12:20:00,47.53,47.53,47.42,47.43,9000.0,33.0516,33.0516,32.9751,32.9821,9000.0
2008-08-21 12:30:00,47.42,47.47,47.4,47.43,11700.0,32.9751,33.0099,32.9612,32.9821,11700.0
2008-08-21 12:40:00,47.43,47.47,47.4,47.46,11000.0,32.9821,33.0099,32.9612,33.0029,11000.0
2008-08-21 12:50:00,47.48,47.5,47.45,47.47,6500.0,33.0168,33.0308,32.996,33.0099,6500.0
2008-08-21 13:00:00,47.47,47.54,47.45,47.5,26000.0,33.0099,33.0586,32.996,33.0308,26000.0
2008-08-21 13:10:00,47.48,47.58,47.46,47.54,16100.0,33.0168,33.0864,33.0029,33.0586,16100.0
2008-08-21 13:20:00,47.53,47.56,47.45,47.5,20000.0,33.0516,33.0725,32.996,33.0308,20000.0
2008-08-21 13:30:00,47.49,47.6,47.47,47.57,19500.0,33.0238,33.1003,33.0099,33.0794,19500.0
2008-08-21 13:40:00,47.6,47.6,47.5,47.59,17800.0,33.1003,33.1003,33.0308,33.0933,17800.0
2008-08-21 13:50:00,47.58,47.59,47.55,47.56,28800.0,33.0864,33.0933,33.0655,33.0725,28800.0
2008-08-21 14:00:00,47.58,47.68,47.5,47.58,73000.0,33.0864,33.1559,33.0308,33.0864,73000.0
2008-08-21 14:10:00,47.56,47.69,47.54,47.59,25000.0,33.0725,33.1629,33.0586,33.0933,25000.0
2008-08-21 14:20:00,47.58,47.67,47.56,47.6,24500.0,33.0864,33.149,33.0725,33.1003,24500.0
2008-08-21 14:30:00,47.6,47.7,47.6,47.66,95800.0,33.1003,33.1698,33.1003,33.142,95800.0
2008-08-21 14:40:00,47.66,47.76,47.63,47.65,25800.0,33.142,33.2116,33.1212,33.1351,25800.0
2008-08-21 14:50:00,47.65,47.75,47.61,47.63,13800.0,33.1351,33.2046,33.1072,33.1212,13800.0
2008-08-21 15:00:00,47.63,47.66,47.57,47.6,34600.0,33.1212,33.142,33.0794,33.1003,34600.0
2008-08-21 15:10:00,47.6,47.72,47.55,47.58,28800.0,33.1003,33.1837,33.0655,33.0864,28800.0
2008-08-21 15:20:00,47.56,47.64,47.55,47.6,43600.0,33.0725,33.1281,33.0655,33.1003,43600.0
2008-08-21 15:30:00,47.57,47.69,47.55,47.67,41200.0,33.0794,33.1629,33.0655,33.149,41200.0
2008-08-21 15:40:00,47.68,47.69,47.55,47.55,56600.0,33.1559,33.1629,33.0655,33.0655,56600.0
2008-08-21 15:50:00,47.56,47.62,47.49,47.62,146800.0,33.0725,33.1142,33.0238,33.1142,146800.0
2008-08-22 09:30:00,48.29,48.29,47.34,47.63,41800.0,33.5801,33.5801,32.9195,33.1212,41800.0
2008-08-22 09:40:00,47.61,48.23,47.58,48.23,30000.0,33.1072,33.5384,33.0864,33.5384,30000.0
2008-08-22 09:50:00,48.26,48.26,48.09,48.2,26600.0,33.5592,33.5592,33.441,33.5175,26600.0
2008-08-22 10:00:00,48.2,48.3,47.97,48.12,26600.0,33.5175,33.5871,33.3576,33.4619,26600.0
2008-08-22 10:10:00,48.09,48.38,48.02,48.35,13100.0,33.441,33.6427,33.3924,33.6218,13100.0
2008-08-22 10:20:00,48.36,48.4,48.31,48.31,11500.0,33.6288,33.6566,33.594,33.594,11500.0
2008-08-22 10:30:00,48.33,48.42,48.26,48.29,31000.0,33.6079,33.6705,33.5592,33.5801,31000.0
2008-08-22 10:40:00,48.28,48.42,48.28,48.34,16700.0,33.5732,33.6705,33.5732,33.6149,16700.0
2008-08-22 10:50:00,48.34,48.39,48.32,48.38,9700.0,33.6149,33.6496,33.601,33.6427,9700.0
2008-08-22 11:00:00,48.39,48.42,48.33,48.38,10800.0,33.6496,33.6705,33.6079,33.6427,10800.0
2008-08-22 11:10:00,48.36,48.36,48.24,48.31,5100.0,33.6288,33.6288,33.5453,33.594,5100.0
2008-08-22 11:20:00,48.31,48.31,48.2,48.2,5800.0,33.594,33.594,33.5175,33.5175,5800.0
2008-08-22 11:30:00,48.22,48.26,48.06,48.06,25400.0,33.5314,33.5592,33.4202,33.4202,25400.0
2008-08-22 11:40:00,48.06,48.07,48.0,48.01,6900.0,33.4202,33.4271,33.3784,33.3854,6900.0
2008-08-22 11:50:00,48.02,48.05,48.0,48.04,5600.0,33.3924,33.4132,33.3784,33.4063,5600.0
2008-08-22 12:00:00,48.02,48.03,48.0,48.01,35100.0,33.3924,33.3993,33.3784,33.3854,35100.0
2008-08-22 12:10:00,48.0,48.03,47.86,47.86,21600.0,33.3784,33.3993,33.2811,33.2811,21600.0
2008-08-22 12:20:00,47.85,47.96,47.74,47.9,16200.0,33.2741,33.3506,33.1976,33.3089,16200.0
2008-08-22 12:30:00,47.9,48.0,47.86,47.95,57300.0,33.3089,33.3784,33.2811,33.3437,57300.0
2008-08-22 12:40:00,47.93,47.96,47.91,47.92,3300.0,33.3298,33.3506,33.3159,33.3228,3300.0
2008-08-22 12:50:00,47.95,48.03,47.93,48.03,3600.0,33.3437,33.3993,33.3298,33.3993,3600.0
2008-08-22 13:00:00,48.04,48.23,48.04,48.23,12200.0,33.4063,33.5384,33.4063,33.5384,12200.0
2008-08-22 13:10:00,48.24,48.24,48.15,48.15,13600.0,33.5453,33.5453,33.4828,33.4828,13600.0
2008-08-22 13:20:00,48.16,48.19,48.14,48.16,13200.0,33.4897,33.5106,33.4758,33.4897,13200.0
2008-08-22 13:30:00,48.17,48.21,48.01,48.01,19200.0,33.4967,33.5245,33.3854,33.3854,19200.0
2008-08-22 13:40:00,48.01,48.03,47.88,47.9,67500.0,33.3854,33.3993,33.295,33.3089,67500.0
2008-08-22 13:50:00,47.89,47.95,47.63,47.95,153800.0,33.302,33.3437,33.1212,33.3437,153800.0
2008-08-22 14:00:00,47.96,47.96,47.85,47.89,12000.0,33.3506,33.3506,33.2741,33.302,12000.0
2008-08-22 14:10:00,47.87,47.99,47.77,47.98,35700.0,33.288,33.3715,33.2185,33.3645,35700.0
2008-08-22 14:20:00,47.98,48.08,47.95,47.99,20500.0,33.3645,33.4341,33.3437,33.3715,20500.0
2008-08-22 14:30:00,48.0,48.05,47.92,48.03,57500.0,33.3784,33.4132,33.3228,33.3993,57500.0
2008-08-22 14:40:00,48.04,48.09,47.81,47.81,35600.0,33.4063,33.441,33.2463,33.2463,35600.0
2008-08-22 14:50:00,47.8,47.82,47.69,47.74,129300.0,33.2394,33.2533,33.1629,33.1976,129300.0
2008-08-22 15:00:00,47.76,47.89,47.74,47.82,153300.0,33.2116,33.302,33.1976,33.2533,153300.0
2008-08-22 15:10:00,47.82,47.92,47.82,47.92,17500.0,33.2533,33.3228,33.2533,33.3228,17500.0
2008-08-22 15:20:00,47.93,47.97,47.85,47.97,16500.0,33.3298,33.3576,33.2741,33.3576,16500.0
2008-08-22 15:30:00,47.97,48.17,47.96,48.09,37700.0,33.3576,33.4967,33.3506,33.441,37700.0
2008-08-22 15:40:00,48.1,48.12,48.01,48.03,26000.0,33.448,33.4619,33.3854,33.3993,26000.0
2008-08-22 15:50:00,48.02,48.06,48.0,48.06,56000.0,33.3924,33.4202,33.3784,33.4202,56000.0
2008-08-25 09:30:00,47.71,47.82,47.37,47.55,12700.0,33.1768,33.2533,32.9404,33.0655,12700.0
2008-08-25 09:40:00,47.55,47.66,47.35,47.39,17300.0,33.0655,33.142,32.9264,32.9543,17300.0
2008-08-25 09:50:00,47.44,47.44,47.31,47.35,24300.0,32.989,32.989,32.8986,32.9264,24300.0
2008-08-25 10:00:00,47.36,47.45,47.3,47.33,45600.0,32.9334,32.996,32.8917,32.9125,45600.0
2008-08-25 10:10:00,47.33,47.52,47.33,47.48,35800.0,32.9125,33.0447,32.9125,33.0168,35800.0
2008-08-25 10:20:00,47.51,47.88,47.49,47.7,60000.0,33.0377,33.295,33.0238,33.1698,60000.0
2008-08-25 10:30:00,47.69,47.69,47.48,47.5,19400.0,33.1629,33.1629,33.0168,33.0308,19400.0
2008-08-25 10:40:00,47.5,47.55,47.42,47.44,17900.0,33.0308,33.0655,32.9751,32.989,17900.0
2008-08-25 10:50:00,47.41,47.41,47.22,47.3,26000.0,32.9682,32.9682,32.836,32.8917,26000.0
2008-08-25 11:00:00,47.29,47.3,47.23,47.23,9700.0,32.8847,32.8917,32.843,32.843,9700.0
2008-08-25 11:10:00,47.25,47.27,47.22,47.22,9400.0,32.8569,32.8708,32.836,32.836,9400.0
2008-08-25 11:20:00,47.22,47.29,47.22,47.28,9900.0,32.836,32.8847,32.836,32.8778,9900.0
2008-08-25 11:30:00,47.28,47.28,47.24,47.27,7300.0,32.8778,32.8778,32.85,32.8708,7300.0
2008-08-25 11:40:00,47.26,47.3,47.25,47.3,15100.0,32.8639,32.8917,32.8569,32.8917,15100.0
2008-08-25 11:50:00,47.3,47.3,46.95,47.06,33100.0,32.8917,32.8917,32.6483,32.7248,33100.0
2008-08-25 12:00:00,46.99,47.02,46.94,47.0,27300.0,32.6761,32.697,32.6413,32.6831,27300.0
2008-08-25 12:10:00,47.02,47.1,46.91,47.05,16000.0,32.697,32.7526,32.6205,32.7178,16000.0
2008-08-25 12:20:00,47.01,47.06,46.99,47.01,9500.0,32.69,32.7248,32.6761,32.69,9500.0
2008-08-25 12:30:00,47.01,47.07,46.97,47.05,12700.0,32.69,32.7317,32.6622,32.7178,12700.0
2008-08-25 12:40:00,47.07,47.14,47.0,47.0,17400.0,32.7317,32.7804,32.6831,32.6831,17400.0
2008-08-25 12:50:00,47.0,47.11,46.97,47.08,21600.0,32.6831,32.7596,32.6622,32.7387,21600.0
2008-08-25 13:00:00,47.08,47.23,47.08,47.2,11200.0,32.7387,32.843,32.7387,32.8221,11200.0
2008-08-25 13:10:00,47.21,47.21,47.0,47.0,8900.0,32.8291,32.8291,32.6831,32.6831,8900.0
2008-08-25 13:20:00,47.05,47.14,47.01,47.1,6300.0,32.7178,32.7804,32.69,32.7526,6300.0
2008-08-25 13:30:00,47.1,47.13,47.07,47.09,5500.0,32.7526,32.7735,32.7317,32.7456,5500.0
2008-08-25 13:40:00,47.1,47.2,47.1,47.13,9400.0,32.7526,32.8221,32.7526,32.7735,9400.0
2008-08-25 13:50:00,47.13,47.25,47.13,47.22,15600.0,32.7735,32.8569,32.7735,32.836,15600.0
2008-08-25 14:00:00,47.22,47.28,47.2,47.21,25300.0,32.836,32.8778,32.8221,32.8291,25300.0
2008-08-25 14:10:00,47.21,47.25,47.19,47.21,20800.0,32.8291,32.8569,32.8152,32.8291,20800.0
2008-08-25 14:20:00,47.2,47.23,47.17,47.18,13100.0,32.8221,32.843,32.8013,32.8082,13100.0
2008-08-25 14:30:00,47.18,47.22,47.16,47.17,14500.0,32.8082,32.836,32.7943,32.8013,14500.0
2008-08-25 14:40:00,47.18,47.34,47.15,47.27,23100.0,32.8082,32.9195,32.7874,32.8708,23100.0
2008-08-25 14:50:00,47.26,47.27,47.08,47.11,13700.0,32.8639,32.8708,32.7387,32.7596,13700.0
2008-08-25 15:00:00,47.13,47.13,46.92,46.98,42300.0,32.7735,32.7735,32.6274,32.6692,42300.0
2008-08-25 15:10:00,46.99,47.1,46.95,47.04,31000.0,32.6761,32.7526,32.6483,32.7109,31000.0
2008-08-25 15:20:00,47.01,47.04,46.89,46.93,18100.0,32.69,32.7109,32.6066,32.6344,18100.0
2008-08-25 15:30:00,46.95,46.98,46.86,46.87,28700.0,32.6483,32.6692,32.5857,32.5927,28700.0
2008-08-25 15:40:00,46.88,47.0,46.86,46.89,59100.0,32.5996,32.6831,32.5857,32.6066,59100.0
2008-08-25 15:50:00,46.88,46.93,46.81,46.9,74300.0,32.5996,32.6344,32.5509,32.6135,74300.0
2008-08-26 09:30:00,47.31,47.31,46.46,46.56,29100.0,32.8986,32.8986,32.3076,32.3771,29100.0
2008-08-26 09:40:00,46.54,46.72,46.53,46.69,34500.0,32.3632,32.4884,32.3562,32.4675,34500.0
2008-08-26 09:50:00,46.72,46.74,46.66,46.71,13500.0,32.4884,32.5023,32.4466,32.4814,13500.0
2008-08-26 10:00:00,46.71,46.89,46.71,46.86,18500.0,32.4814,32.6066,32.4814,32.5857,18500.0
2008-08-26 10:10:00,46.88,46.94,46.82,46.82,17900.0,32.5996,32.6413,32.5579,32.5579,17900.0
2008-08-26 10:20:00,46.82,46.84,46.71,46.71,21100.0,32.5579,32.5718,32.4814,32.4814,21100.0
2008-08-26 10:30:00,46.7,47.0,46.7,46.98,13900.0,32.4744,32.6831,32.4744,32.6692,13900.0
2008-08-26 10:40:00,47.01,47.01,46.8,46.81,19400.0,32.69,32.69,32.544,32.5509,19400.0
2008-08-26 10:50:00,46.81,46.84,46.67,46.81,22600.0,32.5509,32.5718,32.4536,32.5509,22600.0
2008-08-26 11:00:00,46.81,46.89,46.67,46.72,30200.0,32.5509,32.6066,32.4536,32.4884,30200.0
2008-08-26 11:10:00,46.73,46.77,46.55,46.72,53400.0,32.4953,32.5231,32.3701,32.4884,53400.0
2008-08-26 11:20:00,46.71,46.72,46.64,46.66,12600.0,32.4814,32.4884,32.4327,32.4466,12600.0
2008-08-26 11:30:00,46.67,46.67,46.5,46.56,19000.0,32.4536,32.4536,32.3354,32.3771,19000.0
2008-08-26 11:40:00,46.56,46.7,46.55,46.66,11000.0,32.3771,32.4744,32.3701,32.4466,11000.0
2008-08-26 11:50:00,46.68,46.82,46.68,46.81,8700.0,32.4605,32.5579,32.4605,32.5509,8700.0
2008-08-26 12:00:00,46.79,46.88,46.77,46.88,20200.0,32.537,32.5996,32.5231,32.5996,20200.0
2008-08-26 12:10:00,46.9,46.91,46.86,46.91,6500.0,32.6135,32.6205,32.5857,32.6205,6500.0
2008-08-26 12:20:00,46.91,46.98,46.75,46.75,20300.0,32.6205,32.6692,32.5092,32.5092,20300.0
2008-08-26 12:30:00,46.74,46.76,46.38,46.4,114000.0,32.5023,32.5162,32.2519,32.2658,114000.0
2008-08-26 12:40:00,46.39,46.65,46.24,46.58,55900.0,32.2589,32.4397,32.1546,32.391,55900.0
2008-08-26 12:50:00,46.57,46.6,46.39,46.47,16200.0,32.384,32.4049,32.2589,32.3145,16200.0
2008-08-26 13:00:00,46.48,46.5,46.44,46.5,6700.0,32.3215,32.3354,32.2936,32.3354,6700.0
2008-08-26 13:10:00,46.49,46.56,46.49,46.54,22200.0,32.3284,32.3771,32.3284,32.3632,22200.0
2008-08-26 13:20:00,46.56,46.61,46.54,46.54,3500.0,32.3771,32.4119,32.3632,32.3632,3500.0
2008-08-26 13:30:00,46.56,46.56,46.41,46.55,8000.0,32.3771,32.3771,32.2728,32.3701,8000.0
2008-08-26 13:40:00,46.53,46.55,46.4,46.4,6700.0,32.3562,32.3701,32.2658,32.2658,6700.0
2008-08-26 13:50:00,46.42,46.5,46.42,46.5,5100.0,32.2797,32.3354,32.2797,32.3354,5100.0
2008-08-26 14:00:00,46.52,46.52,46.36,46.52,10900.0,32.3493,32.3493,32.238,32.3493,10900.0
2008-08-26 14:10:00,46.51,46.57,46.4,46.41,11400.0,32.3423,32.384,32.2658,32.2728,11400.0
2008-08-26 14:20:00,46.44,46.46,46.35,46.35,11400.0,32.2936,32.3076,32.2311,32.2311,11400.0
2008-08-26 14:30:00,46.34,46.37,46.31,46.36,19800.0,32.2241,32.245,32.2032,32.238,19800.0
2008-08-26 14:40:00,46.36,46.37,46.3,46.35,18300.0,32.238,32.245,32.1963,32.2311,18300.0
2008-08-26 14:50:00,46.35,46.42,46.34,46.39,16300.0,32.2311,32.2797,32.2241,32.2589,16300.0
2008-08-26 15:00:00,46.4,46.54,46.4,46.46,17200.0,32.2658,32.3632,32.2658,32.3076,17200.0
2008-08-26 15:10:00,46.46,46.6,46.39,46.59,15300.0,32.3076,32.4049,32.2589,32.398,15300.0
2008-08-26 15:20:00,46.59,46.63,46.57,46.63,7300.0,32.398,32.4258,32.384,32.4258,7300.0
2008-08-26 15:30:00,46.64,46.77,46.61,46.72,18800.0,32.4327,32.5231,32.4119,32.4884,18800.0
2008-08-26 15:40:00,46.72,46.81,46.66,46.79,28500.0,32.4884,32.5509,32.4466,32.537,28500.0
2008-08-26 15:50:00,46.75,46.81,46.69,46.8,35900.0,32.5092,32.5509,32.4675,32.544,35900.0
2008-08-27 09:30:00,46.76,47.24,46.6,46.72,24300.0,32.5162,32.85,32.4049,32.4884,24300.0
2008-08-27 09:40:00,46.7,46.85,46.57,46.64,17900.0,32.4744,32.5788,32.384,32.4327,17900.0
2008-08-27 09:50:00,46.62,46.62,46.51,46.55,15200.0,32.4188,32.4188,32.3423,32.3701,15200.0
2008-08-27 10:00:00,46.56,46.81,46.52,46.79,13900.0,32.3771,32.5509,32.3493,32.537,13900.0
2008-08-27 10:10:00,46.79,46.91,46.78,46.88,16000.0,32.537,32.6205,32.5301,32.5996,16000.0
2008-08-27 10:20:00,46.88,47.08,46.88,47.01,16900.0,32.5996,32.7387,32.5996,32.69,16900.0
2008-08-27 10:30:00,47.02,47.22,47.0,47.07,13200.0,32.697,32.836,32.6831,32.7317,13200.0
2008-08-27 10:40:00,47.09,47.09,46.86,46.97,33500.0,32.7456,32.7456,32.5857,32.6622,33500.0
2008-08-27 10:50:00,46.96,46.99,46.86,46.93,7900.0,32.6552,32.6761,32.5857,32.6344,7900.0
2008-08-27 11:00:00,46.94,46.94,46.69,46.8,62800.0,32.6413,32.6413,32.4675,32.544,62800.0
2008-08-27 11:10:00,46.8,46.83,46.74,46.79,12500.0,32.544,32.5648,32.5023,32.537,12500.0
2008-08-27 11:20:00,46.83,46.91,46.8,46.8,10400.0,32.5648,32.6205,32.544,32.544,10400.0
2008-08-27 11:30:00,46.77,46.77,46.63,46.69,14900.0,32.5231,32.5231,32.4258,32.4675,14900.0
2008-08-27 11:40:00,46.69,46.69,46.65,46.66,19900.0,32.4675,32.4675,32.4397,32.4466,19900.0
2008-08-27 11:50:00,46.68,46.68,46.53,46.58,13500.0,32.4605,32.4605,32.3562,32.391,13500.0
2008-08-27 12:00:00,46.62,46.8,46.59,46.77,14100.0,32.4188,32.544,32.398,32.5231,14100.0
2008-08-27 12:10:00,46.8,46.87,46.8,46.83,15100.0,32.544,32.5927,32.544,32.5648,15100.0
2008-08-27 12:20:00,46.83,46.93,46.83,46.88,24300.0,32.5648,32.6344,32.5648,32.5996,24300.0
2008-08-27 12:30:00,46.89,46.89,46.77,46.78,28700.0,32.6066,32.6066,32.5231,32.5301,28700.0
2008-08-27 12:40:00,46.77,46.95,46.69,46.91,26500.0,32.5231,32.6483,32.4675,32.6205,26500.0
2008-08-27 12:50:00,46.91,46.97,46.9,46.9,9600.0,32.6205,32.6622,32.6135,32.6135,9600.0
2008-08-27 13:00:00,46.92,46.95,46.86,46.87,8800.0,32.6274,32.6483,32.5857,32.5927,8800.0
2008-08-27 13:10:00,46.87,47.06,46.87,47.04,21100.0,32.5927,32.7248,32.5927,32.7109,21100.0
2008-08-27 13:20:00,47.03,47.13,47.02,47.04,46700.0,32.7039,32.7735,32.697,32.7109,46700.0
2008-08-27 13:30:00,47.06,47.07,46.64,46.71,123200.0,32.7248,32.7317,32.4327,32.4814,123200.0
2008-08-27 13:40:00,46.72,46.94,46.72,46.92,18100.0,32.4884,32.6413,32.4884,32.6274,18100.0
2008-08-27 13:50:00,46.92,46.92,46.75,46.82,33200.0,32.6274,32.6274,32.5092,32.5579,33200.0
2008-08-27 14:00:00,46.83,46.86,46.43,46.7,107500.0,32.5648,32.5857,32.2867,32.4744,107500.0
2008-08-27 14:10:00,46.69,46.75,46.62,46.74,10800.0,32.4675,32.5092,32.4188,32.5023,10800.0
2008-08-27 14:20:00,46.71,46.8,46.67,46.73,18700.0,32.4814,32.544,32.4536,32.4953,18700.0
2008-08-27 14:30:00,46.73,46.93,46.73,46.91,10300.0,32.4953,32.6344,32.4953,32.6205,10300.0
2008-08-27 14:40:00,46.91,47.02,46.91,46.95,10600.0,32.6205,32.697,32.6205,32.6483,10600.0
2008-08-27 14:50:00,46.93,46.98,46.6,46.72,66700.0,32.6344,32.6692,32.4049,32.4884,66700.0
2008-08-27 15:00:00,46.74,46.93,46.72,46.93,12100.0,32.5023,32.6344,32.4884,32.6344,12100.0
2008-08-27 15:10:00,46.9,46.9,46.71,46.72,18500.0,32.6135,32.6135,32.4814,32.4884,18500.0
2008-08-27 15:20:00,46.73,46.78,46.67,46.72,17400.0,32.4953,32.5301,32.4536,32.4884,17400.0
2008-08-27 15:30:00,46.73,46.73,46.6,46.68,22000.0,32.4953,32.4953,32.4049,32.4605,22000.0
2008-08-27 15:40:00,46.65,46.72,46.59,46.64,25300.0,32.4397,32.4884,32.398,32.4327,25300.0
2008-08-27 15:50:00,46.65,46.82,46.61,46.82,39000.0,32.4397,32.5579,32.4119,32.5579,39000.0
2008-08-28 09:30:00,47.63,47.63,47.11,47.32,13500.0,33.1212,33.1212,32.7596,32.9056,13500.0
2008-08-28 09:40:00,47.35,47.53,47.35,47.36,28600.0,32.9264,33.0516,32.9264,32.9334,28600.0
2008-08-28 09:50:00,47.38,47.53,47.31,47.52,19600.0,32.9473,33.0516,32.8986,33.0447,19600.0
2008-08-28 10:00:00,47.55,47.58,47.44,47.5,11500.0,33.0655,33.0864,32.989,33.0308,11500.0
2008-08-28 10:10:00,47.49,47.69,47.49,47.6,19300.0,33.0238,33.1629,33.0238,33.1003,19300.0
2008-08-28 10:20:00,47.6,47.68,47.53,47.68,11500.0,33.1003,33.1559,33.0516,33.1559,11500.0
2008-08-28 10:30:00,47.69,47.78,47.61,47.78,16700.0,33.1629,33.2255,33.1072,33.2255,16700.0
2008-08-28 10:40:00,47.78,48.07,47.73,47.92,25600.0,33.2255,33.4271,33.1907,33.3228,25600.0
2008-08-28 10:50:00,47.93,48.01,47.88,47.94,13900.0,33.3298,33.3854,33.295,33.3367,13900.0
2008-08-28 11:00:00,47.94,47.97,47.65,47.82,32700.0,33.3367,33.3576,33.1351,33.2533,32700.0
2008-08-28 11:10:00,47.82,47.83,47.68,47.79,25100.0,33.2533,33.2602,33.1559,33.2324,25100.0
2008-08-28 11:20:00,47.79,47.9,47.74,47.86,10400.0,33.2324,33.3089,33.1976,33.2811,10400.0
2008-08-28 11:30:00,47.89,47.91,47.83,47.84,9200.0,33.302,33.3159,33.2602,33.2672,9200.0
2008-08-28 11:40:00,47.84,47.86,47.62,47.76,18300.0,33.2672,33.2811,33.1142,33.2116,18300.0
2008-08-28 11:50:00,47.77,48.19,47.75,48.14,18100.0,33.2185,33.5106,33.2046,33.4758,18100.0
2008-08-28 12:00:00,48.11,48.2,48.09,48.15,13300.0,33.4549,33.5175,33.441,33.4828,13300.0
2008-08-28 12:10:00,48.15,48.15,48.04,48.08,18200.0,33.4828,33.4828,33.4063,33.4341,18200.0
2008-08-28 12:20:00,48.09,48.09,48.03,48.08,7500.0,33.441,33.441,33.3993,33.4341,7500.0
2008-08-28 12:30:00,48.08,48.09,47.6,47.65,70200.0,33.4341,33.441,33.1003,33.1351,70200.0
2008-08-28 12:40:00,47.65,47.76,47.33,47.46,142600.0,33.1351,33.2116,32.9125,33.0029,142600.0
2008-08-28 12:50:00,47.47,47.69,47.47,47.65,26000.0,33.0099,33.1629,33.0099,33.1351,26000.0
2008-08-28 13:00:00,47.66,47.76,47.61,47.74,13900.0,33.142,33.2116,33.1072,33.1976,13900.0
2008-08-28 13:10:00,47.76,47.88,47.7,47.82,39900.0,33.2116,33.295,33.1698,33.2533,39900.0
2008-08-28 13:20:00,47.82,47.84,47.73,47.84,6000.0,33.2533,33.2672,33.1907,33.2672,6000.0
2008-08-28 13:30:00,47.79,47.95,47.78,47.93,10200.0,33.2324,33.3437,33.2255,33.3298,10200.0
2008-08-28 13:40:00,47.93,47.93,47.84,47.84,3900.0,33.3298,33.3298,33.2672,33.2672,3900.0
2008-08-28 13:50:00,47.85,47.95,47.84,47.95,3200.0,33.2741,33.3437,33.2672,33.3437,3200.0
2008-08-28 14:00:00,47.93,47.93,47.47,47.52,94100.0,33.3298,33.3298,33.0099,33.0447,94100.0
2008-08-28 14:10:00,47.54,47.74,47.53,47.72,18700.0,33.0586,33.1976,33.0516,33.1837,18700.0
2008-08-28 14:20:00,47.73,47.79,47.72,47.75,6500.0,33.1907,33.2324,33.1837,33.2046,6500.0
2008-08-28 14:30:00,47.72,47.9,47.72,47.86,9900.0,33.1837,33.3089,33.1837,33.2811,9900.0
2008-08-28 14:40:00,47.87,47.88,47.82,47.84,6300.0,33.288,33.295,33.2533,33.2672,6300.0
2008-08-28 14:50:00,47.84,47.89,47.63,47.76,58100.0,33.2672,33.302,33.1212,33.2116,58100.0
2008-08-28 15:00:00,47.76,47.78,47.68,47.71,35400.0,33.2116,33.2255,33.1559,33.1768,35400.0
2008-08-28 15:10:00,47.74,47.74,47.5,47.65,74500.0,33.1976,33.1976,33.0308,33.1351,74500.0
2008-08-28 15:20:00,47.65,47.71,47.6,47.71,30400.0,33.1351,33.1768,33.1003,33.1768,30400.0
2008-08-28 15:30:00,47.71,47.8,47.66,47.8,17700.0,33.1768,33.2394,33.142,33.2394,17700.0
2008-08-28 15:40:00,47.81,47.87,47.76,47.78,20500.0,33.2463,33.288,33.2116,33.2255,20500.0
2008-08-28 15:50:00,47.78,47.83,47.67,47.79,46600.0,33.2255,33.2602,33.149,33.2324,46600.0
2008-08-29 09:30:00,47.62,47.88,47.35,47.82,26000.0,33.1142,33.295,32.9264,33.2533,26000.0
2008-08-29 09:40:00,47.82,48.1,47.71,48.09,32500.0,33.2533,33.448,33.1768,33.441,32500.0
2008-08-29 09:50:00,48.1,48.11,47.89,48.0,20500.0,33.448,33.4549,33.302,33.3784,20500.0
2008-08-29 10:00:00,48.01,48.01,47.84,47.88,13800.0,33.3854,33.3854,33.2672,33.295,13800.0
2008-08-29 10:10:00,47.92,48.01,47.84,47.88,13000.0,33.3228,33.3854,33.2672,33.295,13000.0
2008-08-29 10:20:00,47.87,47.96,47.84,47.86,20500.0,33.288,33.3506,33.2672,33.2811,20500.0
2008-08-29 10:30:00,47.87,47.98,47.86,47.94,21100.0,33.288,33.3645,33.2811,33.3367,21100.0
2008-08-29 10:40:00,47.92,47.93,47.84,47.91,30300.0,33.3228,33.3298,33.2672,33.3159,30300.0
2008-08-29 10:50:00,47.92,48.0,47.91,48.0,25700.0,33.3228,33.3784,33.3159,33.3784,25700.0
2008-08-29 11:00:00,47.99,48.07,47.89,47.91,39400.0,33.3715,33.4271,33.302,33.3159,39400.0
2008-08-29 11:10:00,47.92,48.06,47.92,48.04,19900.0,33.3228,33.4202,33.3228,33.4063,19900.0
2008-08-29 11:20:00,48.01,48.02,47.84,47.91,24000.0,33.3854,33.3924,33.2672,33.3159,24000.0
2008-08-29 11:30:00,47.89,47.95,47.86,47.88,22700.0,33.302,33.3437,33.2811,33.295,22700.0
2008-08-29 11:40:00,47.87,47.99,47.81,47.86,11800.0,33.288,33.3715,33.2463,33.2811,11800.0
2008-08-29 11:50:00,47.85,47.95,47.83,47.88,7700.0,33.2741,33.3437,33.2602,33.295,7700.0
2008-08-29 12:00:00,47.88,47.92,47.84,47.87,11900.0,33.295,33.3228,33.2672,33.288,11900.0
2008-08-29 12:10:00,47.86,47.9,47.83,47.87,16300.0,33.2811,33.3089,33.2602,33.288,16300.0
2008-08-29 12:20:00,47.88,47.93,47.8,47.8,14200.0,33.295,33.3298,33.2394,33.2394,14200.0
2008-08-29 12:30:00,47.81,47.82,47.77,47.78,3200.0,33.2463,33.2533,33.2185,33.2255,3200.0
2008-08-29 12:40:00,47.75,47.77,47.7,47.74,7400.0,33.2046,33.2185,33.1698,33.1976,7400.0
2008-08-29 12:50:00,47.75,47.86,47.73,47.82,20200.0,33.2046,33.2811,33.1907,33.2533,20200.0
2008-08-29 13:00:00,47.84,47.91,47.83,47.91,8500.0,33.2672,33.3159,33.2602,33.3159,8500.0
2008-08-29 13:10:00,47.89,47.9,47.86,47.87,5800.0,33.302,33.3089,33.2811,33.288,5800.0
2008-08-29 13:20:00,47.9,48.03,47.88,47.94,13000.0,33.3089,33.3993,33.295,33.3367,13000.0
2008-08-29 13:30:00,47.97,47.97,47.82,47.82,8300.0,33.3576,33.3576,33.2533,33.2533,8300.0
2008-08-29 13:40:00,47.8,47.82,47.76,47.8,5700.0,33.2394,33.2533,33.2116,33.2394,5700.0
2008-08-29 13:50:00,47.78,47.8,47.72,47.77,7500.0,33.2255,33.2394,33.1837,33.2185,7500.0
2008-08-29 14:00:00,47.79,47.81,47.76,47.79,4000.0,33.2324,33.2463,33.2116,33.2324,4000.0
2008-08-29 14:10:00,47.78,47.86,47.75,47.78,6500.0,33.2255,33.2811,33.2046,33.2255,6500.0
2008-08-29 14:20:00,47.79,47.85,47.75,47.81,6700.0,33.2324,33.2741,33.2046,33.2463,6700.0
2008-08-29 14:30:00,47.8,47.82,47.73,47.73,8400.0,33.2394,33.2533,33.1907,33.1907,8400.0
2008-08-29 14:40:00,47.72,47.75,47.66,47.69,12100.0,33.1837,33.2046,33.142,33.1629,12100.0
2008-08-29 14:50:00,47.69,47.73,47.66,47.73,12000.0,33.1629,33.1907,33.142,33.1907,12000.0
2008-08-29 15:00:00,47.72,47.75,47.6,47.64,12600.0,33.1837,33.2046,33.1003,33.1281,12600.0
2008-08-29 15:10:00,47.61,47.62,47.54,47.57,9800.0,33.1072,33.1142,33.0586,33.0794,9800.0
2008-08-29 15:20:00,47.57,47.6,47.51,47.53,12000.0,33.0794,33.1003,33.0377,33.0516,12000.0
2008-08-29 15:30:00,47.52,47.61,47.49,47.53,24200.0,33.0447,33.1072,33.0238,33.0516,24200.0
2008-08-29 15:40:00,47.53,47.53,47.39,47.39,73700.0,33.0516,33.0516,32.9543,32.9543,73700.0
2008-08-29 15:50:00,47.38,47.43,47.18,47.23,111300.0,32.9473,32.9821,32.8082,32.843,111300.0
2008-09-02 09:30:00,47.77,48.6,47.77,48.51,31400.0,33.2185,33.7957,33.2185,33.7331,31400.0
2008-09-02 09:40:00,48.53,48.92,48.53,48.88,19600.0,33.747,34.0182,33.747,33.9904,19600.0
2008-09-02 09:50:00,48.87,48.87,48.7,48.73,21500.0,33.9834,33.9834,33.8652,33.8861,21500.0
2008-09-02 10:00:00,48.75,48.79,48.53,48.56,23500.0,33.9,33.9278,33.747,33.7679,23500.0
2008-09-02 10:10:00,48.56,48.83,48.48,48.8,35100.0,33.7679,33.9556,33.7122,33.9348,35100.0
2008-09-02 10:20:00,48.81,48.85,48.65,48.72,63000.0,33.9417,33.9695,33.8304,33.8791,63000.0
2008-09-02 10:30:00,48.68,48.7,48.58,48.58,9900.0,33.8513,33.8652,33.7818,33.7818,9900.0
2008-09-02 10:40:00,48.57,48.57,48.19,48.25,31300.0,33.7748,33.7748,33.5106,33.5523,31300.0
2008-09-02 10:50:00,48.25,48.29,48.14,48.27,14000.0,33.5523,33.5801,33.4758,33.5662,14000.0
2008-09-02 11:00:00,48.27,48.31,48.21,48.21,12500.0,33.5662,33.594,33.5245,33.5245,12500.0
2008-09-02 11:10:00,48.2,48.25,48.15,48.2,8500.0,33.5175,33.5523,33.4828,33.5175,8500.0
2008-09-02 11:20:00,48.23,48.26,48.07,48.19,12700.0,33.5384,33.5592,33.4271,33.5106,12700.0
2008-09-02 11:30:00,48.2,48.32,48.18,48.32,9400.0,33.5175,33.601,33.5036,33.601,9400.0
2008-09-02 11:40:00,48.31,48.36,48.27,48.28,10400.0,33.594,33.6288,33.5662,33.5732,10400.0
2008-09-02 11:50:00,48.27,48.29,48.17,48.17,9900.0,33.5662,33.5801,33.4967,33.4967,9900.0
2008-09-02 12:00:00,48.16,48.16,48.09,48.12,10000.0,33.4897,33.4897,33.441,33.4619,10000.0
2008-09-02 12:10:00,48.12,48.14,48.09,48.1,8500.0,33.4619,33.4758,33.441,33.448,8500.0
2008-09-02 12:20:00,48.11,48.14,47.8,47.8,9800.0,33.4549,33.4758,33.2394,33.2394,9800.0
2008-09-02 12:30:00,47.8,47.8,47.62,47.62,12800.0,33.2394,33.2394,33.1142,33.1142,12800.0
2008-09-02 12:40:00,47.61,47.64,47.56,47.62,10600.0,33.1072,33.1281,33.0725,33.1142,10600.0
2008-09-02 12:50:00,47.61,47.74,47.6,47.72,11400.0,33.1072,33.1976,33.1003,33.1837,11400.0
2008-09-02 13:00:00,47.7,47.73,47.63,47.71,15000.0,33.1698,33.1907,33.1212,33.1768,15000.0
2008-09-02 13:10:00,47.7,47.82,47.69,47.79,17400.0,33.1698,33.2533,33.1629,33.2324,17400.0
2008-09-02 13:20:00,47.77,47.79,47.72,47.76,13000.0,33.2185,33.2324,33.1837,33.2116,13000.0
2008-09-02 13:30:00,47.76,47.87,47.74,47.85,7800.0,33.2116,33.288,33.1976,33.2741,7800.0
2008-09-02 13:40:00,47.84,47.84,47.66,47.66,10300.0,33.2672,33.2672,33.142,33.142,10300.0
2008-09-02 13:50:00,47.65,47.66,47.42,47.43,11400.0,33.1351,33.142,32.9751,32.9821,11400.0
2008-09-02 14:00:00,47.44,47.51,47.37,47.43,13000.0,32.989,33.0377,32.9404,32.9821,13000.0
2008-09-02 14:10:00,47.41,47.43,47.22,47.26,19300.0,32.9682,32.9821,32.836,32.8639,19300.0
2008-09-02 14:20:00,47.23,47.4,47.23,47.29,12000.0,32.843,32.9612,32.843,32.8847,12000.0
2008-09-02 14:30:00,47.32,47.36,47.23,47.25,8700.0,32.9056,32.9334,32.843,32.8569,8700.0
2008-09-02 14:40:00,47.26,47.28,47.17,47.22,19300.0,32.8639,32.8778,32.8013,32.836,19300.0
2008-09-02 14:50:00,47.21,47.21,46.98,47.06,22600.0,32.8291,32.8291,32.6692,32.7248,22600.0
2008-09-02 15:00:00,47.06,47.09,46.92,47.04,24700.0,32.7248,32.7456,32.6274,32.7109,24700.0
2008-09-02 15:10:00,47.04,47.09,46.96,46.98,19400.0,32.7109,32.7456,32.6552,32.6692,19400.0
2008-09-02 15:20:00,46.98,47.11,46.98,47.08,13300.0,32.6692,32.7596,32.6692,32.7387,13300.0
2008-09-02 15:30:00,47.07,47.17,47.07,47.11,25100.0,32.7317,32.8013,32.7317,32.7596,25100.0
2008-09-02 15:40:00,47.1,47.16,47.0,47.12,30800.0,32.7526,32.7943,32.6831,32.7665,30800.0
2008-09-02 15:50:00,47.12,47.16,47.08,47.16,36100.0,32.7665,32.7943,32.7387,32.7943,36100.0
2008-09-03 09:30:00,47.5,47.5,46.63,46.97,17100.0,33.0308,33.0308,32.4258,32.6622,17100.0
2008-09-03 09:40:00,46.98,47.02,46.85,46.97,16500.0,32.6692,32.697,32.5788,32.6622,16500.0
2008-09-03 09:50:00,47.01,47.24,47.01,47.24,23000.0,32.69,32.85,32.69,32.85,23000.0
2008-09-03 10:00:00,47.24,47.33,47.07,47.09,33600.0,32.85,32.9125,32.7317,32.7456,33600.0
2008-09-03 10:10:00,47.01,47.11,47.0,47.08,14300.0,32.69,32.7596,32.6831,32.7387,14300.0
2008-09-03 10:20:00,47.04,47.22,47.04,47.16,11700.0,32.7109,32.836,32.7109,32.7943,11700.0
2008-09-03 10:30:00,47.17,47.26,47.13,47.26,8300.0,32.8013,32.8639,32.7735,32.8639,8300.0
2008-09-03 10:40:00,47.24,47.35,47.1,47.1,12600.0,32.85,32.9264,32.7526,32.7526,12600.0
2008-09-03 10:50:00,47.13,47.13,46.94,46.94,16100.0,32.7735,32.7735,32.6413,32.6413,16100.0
2008-09-03 11:00:00,46.97,47.09,46.95,46.97,25400.0,32.6622,32.7456,32.6483,32.6622,25400.0
2008-09-03 11:10:00,46.95,46.95,46.65,46.69,16300.0,32.6483,32.6483,32.4397,32.4675,16300.0
2008-09-03 11:20:00,46.69,46.73,46.61,46.69,19100.0,32.4675,32.4953,32.4119,32.4675,19100.0
2008-09-03 11:30:00,46.69,46.7,46.35,46.39,23400.0,32.4675,32.4744,32.2311,32.2589,23400.0
2008-09-03 11:40:00,46.37,46.37,46.22,46.24,19400.0,32.245,32.245,32.1407,32.1546,19400.0
2008-09-03 11:50:00,46.24,46.27,46.06,46.11,23000.0,32.1546,32.1754,32.0294,32.0642,23000.0
2008-09-03 12:00:00,46.11,46.12,46.0,46.03,19800.0,32.0642,32.0711,31.9877,32.0085,19800.0
2008-09-03 12:10:00,46.04,46.07,46.0,46.04,16400.0,32.0155,32.0364,31.9877,32.0155,16400.0
2008-09-03 12:20:00,46.01,46.1,45.95,46.07,34000.0,31.9946,32.0572,31.9529,32.0364,34000.0
2008-09-03 12:30:00,46.06,46.1,45.97,46.06,24400.0,32.0294,32.0572,31.9668,32.0294,24400.0
2008-09-03 12:40:00,46.06,46.15,45.99,46.0,19000.0,32.0294,32.092,31.9807,31.9877,19000.0
2008-09-03 12:50:00,46.04,46.05,45.91,45.96,12600.0,32.0155,32.0224,31.9251,31.9599,12600.0
2008-09-03 13:00:00,45.96,46.07,45.9,46.04,14300.0,31.9599,32.0364,31.9181,32.0155,14300.0
2008-09-03 13:10:00,46.04,46.09,46.03,46.09,8600.0,32.0155,32.0503,32.0085,32.0503,8600.0
2008-09-03 13:20:00,46.08,46.11,46.01,46.08,18900.0,32.0433,32.0642,31.9946,32.0433,18900.0
2008-09-03 13:30:00,46.09,46.13,46.08,46.1,9400.0,32.0503,32.0781,32.0433,32.0572,9400.0
2008-09-03 13:40:00,46.11,46.15,45.98,46.12,18700.0,32.0642,32.092,31.9738,32.0711,18700.0
2008-09-03 13:50:00,46.14,46.38,46.12,46.37,25900.0,32.085,32.2519,32.0711,32.245,25900.0
2008-09-03 14:00:00,46.36,46.38,46.18,46.18,66700.0,32.238,32.2519,32.1128,32.1128,66700.0
2008-09-03 14:10:00,46.18,46.19,46.03,46.18,24300.0,32.1128,32.1198,32.0085,32.1128,24300.0
2008-09-03 14:20:00,46.16,46.2,46.05,46.16,35000.0,32.0989,32.1268,32.0224,32.0989,35000.0
2008-09-03 14:30:00,46.18,46.22,46.11,46.2,15300.0,32.1128,32.1407,32.0642,32.1268,15300.0
2008-09-03 14:40:00,46.23,46.23,46.1,46.1,40300.0,32.1476,32.1476,32.0572,32.0572,40300.0
2008-09-03 14:50:00,46.1,46.15,46.0,46.15,31000.0,32.0572,32.092,31.9877,32.092,31000.0
2008-09-03 15:00:00,46.14,46.17,46.02,46.09,34600.0,32.085,32.1059,32.0016,32.0503,34600.0
2008-09-03 15:10:00,46.06,46.16,46.01,46.14,27600.0,32.0294,32.0989,31.9946,32.085,27600.0
2008-09-03 15:20:00,46.12,46.28,46.12,46.17,39800.0,32.0711,32.1824,32.0711,32.1059,39800.0
2008-09-03 15:30:00,46.15,46.29,46.08,46.25,31400.0,32.092,32.1893,32.0433,32.1615,31400.0
2008-09-03 15:40:00,46.25,46.29,46.16,46.23,44400.0,32.1615,32.1893,32.0989,32.1476,44400.0
2008-09-03 15:50:00,46.24,46.26,46.18,46.23,113700.0,32.1546,32.1685,32.1128,32.1476,113700.0
2008-09-04 09:30:00,45.78,45.78,45.64,45.68,24700.0,31.8347,31.8347,31.7373,31.7652,24700.0
2008-09-04 09:40:00,45.69,45.71,45.21,45.34,20100.0,31.7721,31.786,31.4383,31.5287,20100.0
2008-09-04 09:50:00,45.34,45.52,45.34,45.47,27900.0,31.5287,31.6539,31.5287,31.6191,27900.0
2008-09-04 10:00:00,45.49,45.57,45.29,45.33,42800.0,31.633,31.6887,31.494,31.5218,42800.0
2008-09-04 10:10:00,45.32,45.35,45.26,45.29,11100.0,31.5148,31.5357,31.4731,31.494,11100.0
2008-09-04 10:20:00,45.25,45.29,45.13,45.26,20900.0,31.4661,31.494,31.3827,31.4731,20900.0
2008-09-04 10:30:00,45.29,45.29,44.74,44.79,40200.0,31.494,31.494,31.1115,31.1463,40200.0
2008-09-04 10:40:00,44.79,44.82,44.65,44.66,25000.0,31.1463,31.1671,31.0489,31.0559,25000.0
2008-09-04 10:50:00,44.65,44.75,44.62,44.75,15200.0,31.0489,31.1184,31.028,31.1184,15200.0
2008-09-04 11:00:00,44.73,44.74,44.61,44.65,15700.0,31.1045,31.1115,31.0211,31.0489,15700.0
2008-09-04 11:10:00,44.69,44.71,44.58,44.67,12700.0,31.0767,31.0906,31.0002,31.0628,12700.0
2008-09-04 11:20:00,44.66,44.68,44.56,44.57,19900.0,31.0559,31.0698,30.9863,30.9933,19900.0
2008-09-04 11:30:00,44.57,44.63,44.56,44.61,16000.0,30.9933,31.035,30.9863,31.0211,16000.0
2008-09-04 11:40:00,44.62,44.64,44.56,44.61,14900.0,31.028,31.042,30.9863,31.0211,14900.0
2008-09-04 11:50:00,44.61,44.73,44.53,44.53,14100.0,31.0211,31.1045,30.9655,30.9655,14100.0
2008-09-04 12:00:00,44.54,44.62,44.53,44.58,20300.0,30.9724,31.028,30.9655,31.0002,20300.0
2008-09-04 12:10:00,44.55,44.57,44.52,44.54,15300.0,30.9794,30.9933,30.9585,30.9724,15300.0
2008-09-04 12:20:00,44.56,44.6,44.51,44.56,21500.0,30.9863,31.0141,30.9516,30.9863,21500.0
2008-09-04 12:30:00,44.55,44.58,44.53,44.54,11300.0,30.9794,31.0002,30.9655,30.9724,11300.0
2008-09-04 12:40:00,44.56,44.56,44.43,44.48,26000.0,30.9863,30.9863,30.8959,30.9307,26000.0
2008-09-04 12:50:00,44.49,44.51,44.35,44.41,22900.0,30.9376,30.9516,30.8403,30.882,22900.0
2008-09-04 13:00:00,44.43,44.47,44.36,44.39,9100.0,30.8959,30.9237,30.8472,30.8681,9100.0
2008-09-04 13:10:00,44.42,44.42,44.29,44.3,15700.0,30.889,30.889,30.7986,30.8055,15700.0
2008-09-04 13:20:00,44.32,44.33,44.13,44.15,17000.0,30.8194,30.8264,30.6873,30.7012,17000.0
2008-09-04 13:30:00,44.14,44.17,44.09,44.13,18500.0,30.6943,30.7151,30.6595,30.6873,18500.0
2008-09-04 13:40:00,44.13,44.16,44.11,44.14,25400.0,30.6873,30.7082,30.6734,30.6943,25400.0
2008-09-04 13:50:00,44.13,44.18,44.13,44.16,17500.0,30.6873,30.7221,30.6873,30.7082,17500.0
2008-09-04 14:00:00,44.16,44.17,43.94,43.95,29500.0,30.7082,30.7151,30.5552,30.5621,29500.0
2008-09-04 14:10:00,43.95,43.97,43.79,43.88,38400.0,30.5621,30.576,30.4509,30.5135,38400.0
2008-09-04 14:20:00,43.87,43.95,43.84,43.94,39500.0,30.5065,30.5621,30.4856,30.5552,39500.0
2008-09-04 14:30:00,43.95,43.98,43.88,43.97,25600.0,30.5621,30.583,30.5135,30.576,25600.0
2008-09-04 14:40:00,43.97,44.02,43.97,43.99,20500.0,30.576,30.6108,30.576,30.59,20500.0
2008-09-04 14:50:00,43.99,44.06,43.93,44.06,24700.0,30.59,30.6386,30.5482,30.6386,24700.0
2008-09-04 15:00:00,44.06,44.13,44.04,44.06,42500.0,30.6386,30.6873,30.6247,30.6386,42500.0
2008-09-04 15:10:00,44.06,44.12,44.02,44.05,46500.0,30.6386,30.6804,30.6108,30.6317,46500.0
2008-09-04 15:20:00,44.03,44.08,43.91,44.06,36200.0,30.6178,30.6525,30.5343,30.6386,36200.0
2008-09-04 15:30:00,44.05,44.13,44.01,44.03,43600.0,30.6317,30.6873,30.6039,30.6178,43600.0
2008-09-04 15:40:00,44.02,44.07,43.93,43.98,80300.0,30.6108,30.6456,30.5482,30.583,80300.0
2008-09-04 15:50:00,43.97,43.98,43.81,43.85,150200.0,30.576,30.583,30.4648,30.4926,150200.0
2008-09-05 09:30:00,43.23,43.85,43.16,43.16,37100.0,30.0615,30.4926,30.0128,30.0128,37100.0
2008-09-05 09:40:00,43.18,43.33,43.06,43.2,52400.0,30.0267,30.131,29.9432,30.0406,52400.0
2008-09-05 09:50:00,43.22,43.24,43.0,43.14,37100.0,30.0545,30.0684,29.9015,29.9989,37100.0
2008-09-05 10:00:00,43.16,43.25,42.99,43.08,47000.0,30.0128,30.0754,29.8946,29.9572,47000.0
2008-09-05 10:10:00,43.05,43.09,42.86,42.94,34800.0,29.9363,29.9641,29.8042,29.8598,34800.0
2008-09-05 10:20:00,42.94,43.11,42.77,42.82,28400.0,29.8598,29.978,29.7416,29.7764,28400.0
2008-09-05 10:30:00,42.8,42.9,42.71,42.83,30400.0,29.7624,29.832,29.6999,29.7833,30400.0
2008-09-05 10:40:00,42.82,42.82,42.7,42.75,32100.0,29.7764,29.7764,29.6929,29.7277,32100.0
2008-09-05 10:50:00,42.75,42.79,42.71,42.72,21900.0,29.7277,29.7555,29.6999,29.7068,21900.0
2008-09-05 11:00:00,42.75,42.84,42.62,42.81,20100.0,29.7277,29.7903,29.6373,29.7694,20100.0
2008-09-05 11:10:00,42.81,42.84,42.71,42.78,19300.0,29.7694,29.7903,29.6999,29.7485,19300.0
2008-09-05 11:20:00,42.81,43.07,42.79,43.03,12300.0,29.7694,29.9502,29.7555,29.9224,12300.0
2008-09-05 11:30:00,43.03,43.05,42.98,43.0,15100.0,29.9224,29.9363,29.8876,29.9015,15100.0
2008-09-05 11:40:00,43.0,43.08,43.0,43.04,23800.0,29.9015,29.9572,29.9015,29.9293,23800.0
2008-09-05 11:50:00,43.04,43.21,43.0,43.05,29400.0,29.9293,30.0476,29.9015,29.9363,29400.0
2008-09-05 12:00:00,43.05,43.11,43.0,43.02,23100.0,29.9363,29.978,29.9015,29.9154,23100.0
2008-09-05 12:10:00,43.05,43.06,42.95,43.02,15600.0,29.9363,29.9432,29.8668,29.9154,15600.0
2008-09-05 12:20:00,43.03,43.25,42.94,43.17,17500.0,29.9224,30.0754,29.8598,30.0197,17500.0
2008-09-05 12:30:00,43.17,43.33,42.99,43.15,31400.0,30.0197,30.131,29.8946,30.0058,31400.0
2008-09-05 12:40:00,43.15,43.15,42.97,43.1,17700.0,30.0058,30.0058,29.8807,29.9711,17700.0
2008-09-05 12:50:00,43.09,43.14,43.0,43.06,13100.0,29.9641,29.9989,29.9015,29.9432,13100.0
2008-09-05 13:00:00,43.04,43.24,42.97,43.15,14400.0,29.9293,30.0684,29.8807,30.0058,14400.0
2008-09-05 13:10:00,43.15,43.27,43.14,43.19,11900.0,30.0058,30.0893,29.9989,30.0336,11900.0
2008-09-05 13:20:00,43.18,43.2,43.1,43.18,9800.0,30.0267,30.0406,29.9711,30.0267,9800.0
2008-09-05 13:30:00,43.19,43.28,43.04,43.04,19200.0,30.0336,30.0962,29.9293,29.9293,19200.0
2008-09-05 13:40:00,43.03,43.14,43.03,43.12,8100.0,29.9224,29.9989,29.9224,29.985,8100.0
2008-09-05 13:50:00,43.11,43.24,43.07,43.24,8900.0,29.978,30.0684,29.9502,30.0684,8900.0
2008-09-05 14:00:00,43.23,43.23,43.08,43.23,14300.0,30.0615,30.0615,29.9572,30.0615,14300.0
2008-09-05 14:10:00,43.22,43.28,43.17,43.23,17900.0,30.0545,30.0962,30.0197,30.0615,17900.0
2008-09-05 14:20:00,43.25,43.38,43.25,43.31,16700.0,30.0754,30.1658,30.0754,30.1171,16700.0
2008-09-05 14:30:00,43.35,43.36,43.26,43.31,17100.0,30.1449,30.1519,30.0823,30.1171,17100.0
2008-09-05 14:40:00,43.32,43.34,43.26,43.33,21700.0,30.124,30.138,30.0823,30.131,21700.0
2008-09-05 14:50:00,43.32,43.51,43.3,43.45,33900.0,30.124,30.2562,30.1101,30.2144,33900.0
2008-09-05 15:00:00,43.43,43.56,43.39,43.53,46500.0,30.2005,30.2909,30.1727,30.2701,46500.0
2008-09-05 15:10:00,43.53,43.58,43.41,43.56,31400.0,30.2701,30.3048,30.1866,30.2909,31400.0
2008-09-05 15:20:00,43.56,43.57,43.44,43.51,43400.0,30.2909,30.2979,30.2075,30.2562,43400.0
2008-09-05 15:30:00,43.5,43.54,43.42,43.51,60200.0,30.2492,30.277,30.1936,30.2562,60200.0
2008-09-05 15:40:00,43.49,43.64,43.44,43.58,83800.0,30.2423,30.3466,30.2075,30.3048,83800.0
2008-09-05 15:50:00,43.57,43.72,43.52,43.52,90000.0,30.2979,30.4022,30.2631,30.2631,90000.0
2008-09-08 09:30:00,44.44,45.0,44.08,44.9,23300.0,30.9029,31.2923,30.6525,31.2228,23300.0
2008-09-08 09:40:00,44.82,44.95,44.58,44.89,20800.0,31.1671,31.2575,31.0002,31.2158,20800.0
2008-09-08 09:50:00,44.89,44.89,44.41,44.5,36100.0,31.2158,31.2158,30.882,30.9446,36100.0
2008-09-08 10:00:00,44.5,44.91,44.48,44.9,34000.0,30.9446,31.2297,30.9307,31.2228,34000.0
2008-09-08 10:10:00,44.91,44.98,44.53,44.62,55100.0,31.2297,31.2784,30.9655,31.028,55100.0
2008-09-08 10:20:00,44.64,44.65,44.46,44.53,24700.0,31.042,31.0489,30.9168,30.9655,24700.0
2008-09-08 10:30:00,44.53,44.92,44.53,44.92,34700.0,30.9655,31.2367,30.9655,31.2367,34700.0
2008-09-08 10:40:00,44.91,45.12,44.9,45.05,32200.0,31.2297,31.3757,31.2228,31.3271,32200.0
2008-09-08 10:50:00,45.05,45.05,44.48,44.48,22000.0,31.3271,31.3271,30.9307,30.9307,22000.0
2008-09-08 11:00:00,44.45,44.61,44.08,44.52,15800.0,30.9098,31.0211,30.6525,30.9585,15800.0
2008-09-08 11:10:00,44.56,44.88,44.56,44.75,29100.0,30.9863,31.2088,30.9863,31.1184,29100.0
2008-09-08 11:20:00,44.75,44.79,44.4,44.42,104800.0,31.1184,31.1463,30.8751,30.889,104800.0
2008-09-08 11:30:00,44.44,44.53,44.12,44.24,119900.0,30.9029,30.9655,30.6804,30.7638,119900.0
2008-09-08 11:40:00,44.22,44.24,43.88,44.03,59700.0,30.7499,30.7638,30.5135,30.6178,59700.0
2008-09-08 11:50:00,44.04,44.13,43.54,43.66,89400.0,30.6247,30.6873,30.277,30.3605,89400.0
2008-09-08 12:00:00,43.64,43.68,43.45,43.52,103200.0,30.3466,30.3744,30.2144,30.2631,103200.0
2008-09-08 12:10:00,43.55,43.68,43.37,43.67,26800.0,30.284,30.3744,30.1588,30.3674,26800.0
2008-09-08 12:20:00,43.68,43.71,43.55,43.64,28200.0,30.3744,30.3952,30.284,30.3466,28200.0
2008-09-08 12:30:00,43.65,43.93,43.65,43.87,25200.0,30.3535,30.5482,30.3535,30.5065,25200.0
2008-09-08 12:40:00,43.88,43.97,43.85,43.85,15700.0,30.5135,30.576,30.4926,30.4926,15700.0
2008-09-08 12:50:00,43.83,44.01,43.81,43.94,10400.0,30.4787,30.6039,30.4648,30.5552,10400.0
2008-09-08 13:00:00,43.96,44.02,43.74,43.76,17300.0,30.5691,30.6108,30.4161,30.43,17300.0
2008-09-08 13:10:00,43.75,43.95,43.74,43.95,11200.0,30.4231,30.5621,30.4161,30.5621,11200.0
2008-09-08 13:20:00,43.94,43.97,43.89,43.94,16200.0,30.5552,30.576,30.5204,30.5552,16200.0
2008-09-08 13:30:00,43.92,43.93,43.74,43.78,24100.0,30.5413,30.5482,30.4161,30.4439,24100.0
2008-09-08 13:40:00,43.77,43.78,43.68,43.68,12600.0,30.437,30.4439,30.3744,30.3744,12600.0
2008-09-08 13:50:00,43.67,43.67,43.51,43.54,20400.0,30.3674,30.3674,30.2562,30.277,20400.0
2008-09-08 14:00:00,43.55,43.8,43.51,43.79,29900.0,30.284,30.4578,30.2562,30.4509,29900.0
2008-09-08 14:10:00,43.8,43.92,43.7,43.84,15000.0,30.4578,30.5413,30.3883,30.4856,15000.0
2008-09-08 14:20:00,43.84,43.95,43.78,43.94,24300.0,30.4856,30.5621,30.4439,30.5552,24300.0
2008-09-08 14:30:00,43.97,44.13,43.95,44.1,20500.0,30.576,30.6873,30.5621,30.6664,20500.0
2008-09-08 14:40:00,44.08,44.18,43.99,43.99,20800.0,30.6525,30.7221,30.59,30.59,20800.0
2008-09-08 14:50:00,44.01,44.07,43.92,43.97,19600.0,30.6039,30.6456,30.5413,30.576,19600.0
2008-09-08 15:00:00,43.97,43.97,43.8,43.8,24000.0,30.576,30.576,30.4578,30.4578,24000.0
2008-09-08 15:10:00,43.78,44.06,43.76,44.02,28300.0,30.4439,30.6386,30.43,30.6108,28300.0
2008-09-08 15:20:00,44.01,44.19,44.0,44.16,28200.0,30.6039,30.729,30.5969,30.7082,28200.0
2008-09-08 15:30:00,44.16,44.39,44.15,44.36,38300.0,30.7082,30.8681,30.7012,30.8472,38300.0
2008-09-08 15:40:00,44.36,44.45,44.25,44.35,38800.0,30.8472,30.9098,30.7708,30.8403,38800.0
2008-09-08 15:50:00,44.33,44.34,44.17,44.29,57400.0,30.8264,30.8333,30.7151,30.7986,57400.0
2008-09-09 09:30:00,44.37,44.52,43.8,43.85,27800.0,30.8542,30.9585,30.4578,30.4926,27800.0
2008-09-09 09:40:00,43.82,44.26,43.81,44.26,29900.0,30.4717,30.7777,30.4648,30.7777,29900.0
2008-09-09 09:50:00,44.26,44.34,44.23,44.29,23600.0,30.7777,30.8333,30.7568,30.7986,23600.0
2008-09-09 10:00:00,44.29,44.3,44.05,44.05,12400.0,30.7986,30.8055,30.6317,30.6317,12400.0
2008-09-09 10:10:00,44.05,44.05,43.85,43.85,20800.0,30.6317,30.6317,30.4926,30.4926,20800.0
2008-09-09 10:20:00,43.87,43.92,43.76,43.77,18600.0,30.5065,30.5413,30.43,30.437,18600.0
2008-09-09 10:30:00,43.75,43.75,43.51,43.52,26400.0,30.4231,30.4231,30.2562,30.2631,26400.0
2008-09-09 10:40:00,43.53,43.53,43.27,43.31,26500.0,30.2701,30.2701,30.0893,30.1171,26500.0
2008-09-09 10:50:00,43.27,43.32,43.13,43.17,29800.0,30.0893,30.124,29.9919,30.0197,29800.0
2008-09-09 11:00:00,43.19,43.23,43.12,43.16,15300.0,30.0336,30.0615,29.985,30.0128,15300.0
2008-09-09 11:10:00,43.14,43.16,42.91,43.09,46900.0,29.9989,30.0128,29.8389,29.9641,46900.0
2008-09-09 11:20:00,43.13,43.21,43.11,43.12,18600.0,29.9919,30.0476,29.978,29.985,18600.0
2008-09-09 11:30:00,43.13,43.13,42.96,43.01,38700.0,29.9919,29.9919,29.8737,29.9085,38700.0
2008-09-09 11:40:00,43.01,43.01,42.92,42.99,36700.0,29.9085,29.9085,29.8459,29.8946,36700.0
2008-09-09 11:50:00,43.0,43.02,42.95,42.95,50000.0,29.9015,29.9154,29.8668,29.8668,50000.0
2008-09-09 12:00:00,42.96,43.0,42.94,42.96,56300.0,29.8737,29.9015,29.8598,29.8737,56300.0
2008-09-09 12:10:00,42.96,43.02,42.95,43.0,79300.0,29.8737,29.9154,29.8668,29.9015,79300.0
2008-09-09 12:20:00,43.0,43.07,42.96,42.96,30600.0,29.9015,29.9502,29.8737,29.8737,30600.0
2008-09-09 12:30:00,42.96,43.08,42.95,43.0,34600.0,29.8737,29.9572,29.8668,29.9015,34600.0
2008-09-09 12:40:00,42.99,43.11,42.87,43.04,56800.0,29.8946,29.978,29.8111,29.9293,56800.0
2008-09-09 12:50:00,43.04,43.05,42.9,42.93,27100.0,29.9293,29.9363,29.832,29.8528,27100.0
2008-09-09 13:00:00,42.92,43.0,42.87,42.94,23000.0,29.8459,29.9015,29.8111,29.8598,23000.0
2008-09-09 13:10:00,42.93,43.01,42.88,43.01,28200.0,29.8528,29.9085,29.8181,29.9085,28200.0
2008-09-09 13:20:00,43.0,43.02,42.79,42.79,69500.0,29.9015,29.9154,29.7555,29.7555,69500.0
2008-09-09 13:30:00,42.82,42.85,42.68,42.75,23000.0,29.7764,29.7972,29.679,29.7277,23000.0
2008-09-09 13:40:00,42.75,42.8,42.55,42.63,35500.0,29.7277,29.7624,29.5886,29.6442,35500.0
2008-09-09 13:50:00,42.65,42.7,42.54,42.55,22900.0,29.6581,29.6929,29.5816,29.5886,22900.0
2008-09-09 14:00:00,42.55,42.66,42.51,42.58,86100.0,29.5886,29.6651,29.5608,29.6095,86100.0
2008-09-09 14:10:00,42.58,42.59,42.38,42.42,48800.0,29.6095,29.6164,29.4704,29.4982,48800.0
2008-09-09 14:20:00,42.42,42.52,42.34,42.4,37200.0,29.4982,29.5677,29.4426,29.4843,37200.0
2008-09-09 14:30:00,42.37,42.39,42.21,42.35,55200.0,29.4634,29.4773,29.3522,29.4495,55200.0
2008-09-09 14:40:00,42.36,42.39,42.24,42.37,84300.0,29.4565,29.4773,29.373,29.4634,84300.0
2008-09-09 14:50:00,42.37,42.41,42.15,42.21,51600.0,29.4634,29.4912,29.3104,29.3522,51600.0
2008-09-09 15:00:00,42.21,42.24,42.07,42.12,65900.0,29.3522,29.373,29.2548,29.2896,65900.0
2008-09-09 15:10:00,42.09,42.21,42.01,42.14,51100.0,29.2687,29.3522,29.2131,29.3035,51100.0
2008-09-09 15:20:00,42.14,42.24,42.07,42.1,63700.0,29.3035,29.373,29.2548,29.2757,63700.0
2008-09-09 15:30:00,42.1,42.28,42.09,42.23,64000.0,29.2757,29.4008,29.2687,29.3661,64000.0
2008-09-09 15:40:00,42.22,42.24,42.01,42.01,79800.0,29.3591,29.373,29.2131,29.2131,79800.0
2008-09-09 15:50:00,42.0,42.11,41.94,41.94,98700.0,29.2061,29.2826,29.1644,29.1644,98700.0
2008-09-10 09:30:00,42.0,42.38,41.9,42.26,22000.0,29.2061,29.4704,29.1366,29.3869,22000.0
2008-09-10 09:40:00,42.24,42.51,42.15,42.5,49200.0,29.373,29.5608,29.3104,29.5538,49200.0
2008-09-10 09:50:00,42.5,42.72,42.49,42.55,70600.0,29.5538,29.7068,29.5469,29.5886,70600.0
2008-09-10 10:00:00,42.57,42.6,42.35,42.48,22800.0,29.6025,29.6234,29.4495,29.5399,22800.0
2008-09-10 10:10:00,42.46,42.46,42.13,42.21,60700.0,29.526,29.526,29.2965,29.3522,60700.0
2008-09-10 10:20:00,42.21,42.37,42.15,42.23,83600.0,29.3522,29.4634,29.3104,29.3661,83600.0
2008-09-10 10:30:00,42.25,42.39,42.1,42.32,33400.0,29.38,29.4773,29.2757,29.4287,33400.0
2008-09-10 10:40:00,42.33,42.35,42.13,42.14,16900.0,29.4356,29.4495,29.2965,29.3035,16900.0
2008-09-10 10:50:00,42.11,42.18,42.0,42.08,16500.0,29.2826,29.3313,29.2061,29.2618,16500.0
2008-09-10 11:00:00,42.07,42.13,41.87,42.08,32100.0,29.2548,29.2965,29.1157,29.2618,32100.0
2008-09-10 11:10:00,42.11,42.11,42.02,42.05,21200.0,29.2826,29.2826,29.22,29.2409,21200.0
2008-09-10 11:20:00,42.09,42.15,41.88,41.9,33000.0,29.2687,29.3104,29.1227,29.1366,33000.0
2008-09-10 11:30:00,41.88,42.13,41.83,42.09,78300.0,29.1227,29.2965,29.0879,29.2687,78300.0
2008-09-10 11:40:00,42.13,42.31,42.11,42.27,15300.0,29.2965,29.4217,29.2826,29.3939,15300.0
2008-09-10 11:50:00,42.29,42.36,42.17,42.3,19000.0,29.4078,29.4565,29.3244,29.4148,19000.0
2008-09-10 12:00:00,42.28,42.53,42.21,42.49,27700.0,29.4008,29.5747,29.3522,29.5469,27700.0
2008-09-10 12:10:00,42.49,42.54,42.42,42.48,16000.0,29.5469,29.5816,29.4982,29.5399,16000.0
2008-09-10 12:20:00,42.47,42.56,42.34,42.46,13500.0,29.533,29.5956,29.4426,29.526,13500.0
2008-09-10 12:30:00,42.46,42.62,42.44,42.59,18500.0,29.526,29.6373,29.5121,29.6164,18500.0
2008-09-10 12:40:00,42.61,42.67,41.99,42.5,148400.0,29.6303,29.672,29.1992,29.5538,148400.0
2008-09-10 12:50:00,42.49,42.63,42.45,42.58,44700.0,29.5469,29.6442,29.5191,29.6095,44700.0
2008-09-10 13:00:00,42.58,42.58,42.35,42.39,21000.0,29.6095,29.6095,29.4495,29.4773,21000.0
2008-09-10 13:10:00,42.38,42.4,42.26,42.32,24400.0,29.4704,29.4843,29.3869,29.4287,24400.0
2008-09-10 13:20:00,42.34,42.34,42.15,42.18,40900.0,29.4426,29.4426,29.3104,29.3313,40900.0
2008-09-10 13:30:00,42.17,42.33,42.16,42.3,39700.0,29.3244,29.4356,29.3174,29.4148,39700.0
2008-09-10 13:40:00,42.3,42.3,42.16,42.16,21500.0,29.4148,29.4148,29.3174,29.3174,21500.0
2008-09-10 13:50:00,42.16,42.22,42.07,42.08,18000.0,29.3174,29.3591,29.2548,29.2618,18000.0
2008-09-10 14:00:00,42.08,42.3,42.07,42.28,20400.0,29.2618,29.4148,29.2548,29.4008,20400.0
2008-09-10 14:10:00,42.28,42.43,42.26,42.31,56700.0,29.4008,29.5052,29.3869,29.4217,56700.0
2008-09-10 14:20:00,42.32,42.46,42.26,42.34,38300.0,29.4287,29.526,29.3869,29.4426,38300.0
2008-09-10 14:30:00,42.33,42.44,42.3,42.4,18900.0,29.4356,29.5121,29.4148,29.4843,18900.0
2008-09-10 14:40:00,42.41,42.5,42.39,42.5,22100.0,29.4912,29.5538,29.4773,29.5538,22100.0
2008-09-10 14:50:00,42.49,42.49,42.15,42.21,42400.0,29.5469,29.5469,29.3104,29.3522,42400.0
2008-09-10 15:00:00,42.22,42.4,42.16,42.2,69500.0,29.3591,29.4843,29.3174,29.3452,69500.0
2008-09-10 15:10:00,42.17,42.28,42.11,42.18,85500.0,29.3244,29.4008,29.2826,29.3313,85500.0
2008-09-10 15:20:00,42.17,42.2,41.98,42.08,105500.0,29.3244,29.3452,29.1922,29.2618,105500.0
2008-09-10 15:30:00,42.09,42.19,42.02,42.02,59100.0,29.2687,29.3383,29.22,29.22,59100.0
2008-09-10 15:40:00,42.02,42.22,42.0,42.14,71500.0,29.22,29.3591,29.2061,29.3035,71500.0
2008-09-10 15:50:00,42.14,42.16,41.94,42.05,121000.0,29.3035,29.3174,29.1644,29.2409,121000.0
2008-09-11 09:30:00,41.65,41.75,41.3,41.3,45800.0,28.9628,29.0323,28.7194,28.7194,45800.0
2008-09-11 09:40:00,41.3,41.3,40.86,40.86,43000.0,28.7194,28.7194,28.4134,28.4134,43000.0
2008-09-11 09:50:00,40.89,41.01,40.78,40.85,47500.0,28.4343,28.5177,28.3578,28.4064,47500.0
2008-09-11 10:00:00,40.88,41.25,40.88,41.0,39100.0,28.4273,28.6846,28.4273,28.5108,39100.0
2008-09-11 10:10:00,41.02,41.19,40.86,40.9,58100.0,28.5247,28.6429,28.4134,28.4412,58100.0
2008-09-11 10:20:00,40.89,41.2,40.87,41.01,45000.0,28.4343,28.6498,28.4204,28.5177,45000.0
2008-09-11 10:30:00,41.04,41.12,40.91,41.1,37300.0,28.5386,28.5942,28.4482,28.5803,37300.0
2008-09-11 10:40:00,41.12,41.26,40.96,41.0,85200.0,28.5942,28.6916,28.4829,28.5108,85200.0
2008-09-11 10:50:00,41.0,41.16,41.0,41.14,82300.0,28.5108,28.622,28.5108,28.6081,82300.0
2008-09-11 11:00:00,41.15,41.57,41.15,41.45,33400.0,28.6151,28.9071,28.6151,28.8237,33400.0
2008-09-11 11:10:00,41.47,41.51,41.23,41.23,41600.0,28.8376,28.8654,28.6707,28.6707,41600.0
2008-09-11 11:20:00,41.23,41.23,41.16,41.16,27000.0,28.6707,28.6707,28.622,28.622,27000.0
2008-09-11 11:30:00,41.2,41.32,41.15,41.16,62900.0,28.6498,28.7333,28.6151,28.622,62900.0
2008-09-11 11:40:00,41.15,41.32,41.15,41.22,14900.0,28.6151,28.7333,28.6151,28.6637,14900.0
2008-09-11 11:50:00,41.24,41.49,41.24,41.49,48000.0,28.6776,28.8515,28.6776,28.8515,48000.0
2008-09-11 12:00:00,41.51,41.82,41.51,41.76,70700.0,28.8654,29.081,28.8654,29.0392,70700.0
2008-09-11 12:10:00,41.76,41.78,41.67,41.72,44600.0,29.0392,29.0532,28.9767,29.0114,44600.0
2008-09-11 12:20:00,41.71,41.79,41.63,41.72,23000.0,29.0045,29.0601,28.9488,29.0114,23000.0
2008-09-11 12:30:00,41.71,41.86,41.57,41.76,66400.0,29.0045,29.1088,28.9071,29.0392,66400.0
2008-09-11 12:40:00,41.74,41.93,41.69,41.83,63500.0,29.0253,29.1575,28.9906,29.0879,63500.0
2008-09-11 12:50:00,41.82,41.92,41.82,41.88,19700.0,29.081,29.1505,29.081,29.1227,19700.0
2008-09-11 13:00:00,41.88,41.88,41.68,41.69,15700.0,29.1227,29.1227,28.9836,28.9906,15700.0
2008-09-11 13:10:00,41.68,41.69,41.5,41.5,31500.0,28.9836,28.9906,28.8584,28.8584,31500.0
2008-09-11 13:20:00,41.5,41.54,41.36,41.53,28300.0,28.8584,28.8863,28.7611,28.8793,28300.0
2008-09-11 13:30:00,41.53,41.68,41.53,41.64,22700.0,28.8793,28.9836,28.8793,28.9558,22700.0
2008-09-11 13:40:00,41.64,41.68,41.52,41.6,18100.0,28.9558,28.9836,28.8724,28.928,18100.0
2008-09-11 13:50:00,41.6,41.83,41.6,41.68,16300.0,28.928,29.0879,28.928,28.9836,16300.0
2008-09-11 14:00:00,41.69,41.95,41.69,41.93,18400.0,28.9906,29.1714,28.9906,29.1575,18400.0
2008-09-11 14:10:00,41.92,42.0,41.79,41.97,21100.0,29.1505,29.2061,29.0601,29.1853,21100.0
2008-09-11 14:20:00,41.96,42.04,41.95,42.0,32000.0,29.1783,29.234,29.1714,29.2061,32000.0
2008-09-11 14:30:00,41.98,42.0,41.88,41.95,17000.0,29.1922,29.2061,29.1227,29.1714,17000.0
2008-09-11 14:40:00,41.94,42.16,41.88,42.13,25600.0,29.1644,29.3174,29.1227,29.2965,25600.0
2008-09-11 14:50:00,42.14,42.14,41.89,41.92,29200.0,29.3035,29.3035,29.1296,29.1505,29200.0
2008-09-11 15:00:00,41.91,42.19,41.91,42.13,22500.0,29.1436,29.3383,29.1436,29.2965,22500.0
2008-09-11 15:10:00,42.12,42.14,41.82,41.83,43800.0,29.2896,29.3035,29.081,29.0879,43800.0
2008-09-11 15:20:00,41.83,41.97,41.8,41.83,54400.0,29.0879,29.1853,29.0671,29.0879,54400.0
2008-09-11 15:30:00,41.84,41.97,41.74,41.95,45600.0,29.0949,29.1853,29.0253,29.1714,45600.0
2008-09-11 15:40:00,41.95,42.22,41.84,42.22,61000.0,29.1714,29.3591,29.0949,29.3591,61000.0
2008-09-11 15:50:00,42.2,42.39,42.17,42.35,96400.0,29.3452,29.4773,29.3244,29.4495,96400.0
2008-09-12 09:30:00,41.97,42.08,41.82,41.96,17700.0,29.1853,29.2618,29.081,29.1783,17700.0
2008-09-12 09:40:00,41.93,42.02,41.7,41.74,24200.0,29.1575,29.22,28.9975,29.0253,24200.0
2008-09-12 09:50:00,41.71,41.98,41.61,41.67,33100.0,29.0045,29.1922,28.9349,28.9767,33100.0
2008-09-12 10:00:00,41.65,41.88,41.53,41.76,24200.0,28.9628,29.1227,28.8793,29.0392,24200.0
2008-09-12 10:10:00,41.76,41.94,41.65,41.92,15300.0,29.0392,29.1644,28.9628,29.1505,15300.0
2008-09-12 10:20:00,41.95,41.99,41.58,41.66,58300.0,29.1714,29.1992,28.9141,28.9697,58300.0
2008-09-12 10:30:00,41.7,41.7,41.23,41.49,121000.0,28.9975,28.9975,28.6707,28.8515,121000.0
2008-09-12 10:40:00,41.57,41.8,41.57,41.78,17500.0,28.9071,29.0671,28.9071,29.0532,17500.0
2008-09-12 10:50:00,41.78,41.82,41.65,41.74,21600.0,29.0532,29.081,28.9628,29.0253,21600.0
2008-09-12 11:00:00,41.74,41.95,41.74,41.8,63400.0,29.0253,29.1714,29.0253,29.0671,63400.0
2008-09-12 11:10:00,41.8,42.09,41.79,42.09,47300.0,29.0671,29.2687,29.0601,29.2687,47300.0
2008-09-12 11:20:00,42.09,42.12,41.93,41.98,51100.0,29.2687,29.2896,29.1575,29.1922,51100.0
2008-09-12 11:30:00,41.98,42.01,41.92,41.99,17300.0,29.1922,29.2131,29.1505,29.1992,17300.0
2008-09-12 11:40:00,41.97,42.03,41.9,41.96,18900.0,29.1853,29.227,29.1366,29.1783,18900.0
2008-09-12 11:50:00,41.97,42.06,41.94,42.02,25100.0,29.1853,29.2479,29.1644,29.22,25100.0
2008-09-12 12:00:00,42.04,42.04,41.96,41.99,15600.0,29.234,29.234,29.1783,29.1992,15600.0
2008-09-12 12:10:00,41.98,42.16,41.98,42.16,48900.0,29.1922,29.3174,29.1922,29.3174,48900.0
2008-09-12 12:20:00,42.18,42.21,42.03,42.16,15100.0,29.3313,29.3522,29.227,29.3174,15100.0
2008-09-12 12:30:00,42.15,42.24,42.15,42.16,12800.0,29.3104,29.373,29.3104,29.3174,12800.0
2008-09-12 12:40:00,42.15,42.19,41.92,41.95,37800.0,29.3104,29.3383,29.1505,29.1714,37800.0
2008-09-12 12:50:00,41.94,41.95,41.73,41.73,47000.0,29.1644,29.1714,29.0184,29.0184,47000.0
2008-09-12 13:00:00,41.73,41.86,41.71,41.79,58400.0,29.0184,29.1088,29.0045,29.0601,58400.0
2008-09-12 13:10:00,41.81,41.93,41.75,41.91,19200.0,29.074,29.1575,29.0323,29.1436,19200.0
2008-09-12 13:20:00,41.89,42.02,41.82,42.0,14800.0,29.1296,29.22,29.081,29.2061,14800.0
2008-09-12 13:30:00,42.0,42.02,41.82,41.82,26800.0,29.2061,29.22,29.081,29.081,26800.0
2008-09-12 13:40:00,41.83,41.95,41.77,41.9,22300.0,29.0879,29.1714,29.0462,29.1366,22300.0
2008-09-12 13:50:00,41.89,41.93,41.85,41.88,29800.0,29.1296,29.1575,29.1018,29.1227,29800.0
2008-09-12 14:00:00,41.88,41.88,41.66,41.7,30300.0,29.1227,29.1227,28.9697,28.9975,30300.0
2008-09-12 14:10:00,41.69,41.81,41.69,41.79,19300.0,28.9906,29.074,28.9906,29.0601,19300.0
2008-09-12 14:20:00,41.8,41.91,41.73,41.75,32700.0,29.0671,29.1436,29.0184,29.0323,32700.0
2008-09-12 14:30:00,41.76,41.85,41.72,41.85,15800.0,29.0392,29.1018,29.0114,29.1018,15800.0
2008-09-12 14:40:00,41.86,41.95,41.81,41.88,38200.0,29.1088,29.1714,29.074,29.1227,38200.0
2008-09-12 14:50:00,41.87,41.93,41.77,41.87,55700.0,29.1157,29.1575,29.0462,29.1157,55700.0
2008-09-12 15:00:00,41.87,41.87,41.66,41.74,61200.0,29.1157,29.1157,28.9697,29.0253,61200.0
2008-09-12 15:10:00,41.73,41.8,41.62,41.62,59000.0,29.0184,29.0671,28.9419,28.9419,59000.0
2008-09-12 15:20:00,41.61,41.62,41.46,41.51,87600.0,28.9349,28.9419,28.8306,28.8654,87600.0
2008-09-12 15:30:00,41.52,41.58,41.45,41.51,71800.0,28.8724,28.9141,28.8237,28.8654,71800.0
2008-09-12 15:40:00,41.54,41.74,41.49,41.66,85900.0,28.8863,29.0253,28.8515,28.9697,85900.0
2008-09-12 15:50:00,41.68,41.74,41.59,41.69,154400.0,28.9836,29.0253,28.921,28.9906,154400.0
2008-09-15 09:30:00,40.7,40.73,40.0,40.02,39900.0,28.3021,28.323,27.8154,27.8293,39900.0
2008-09-15 09:40:00,40.0,40.32,39.84,40.12,75800.0,27.8154,28.0379,27.7041,27.8988,75800.0
2008-09-15 09:50:00,40.12,40.19,39.54,39.8,59500.0,27.8988,27.9475,27.4955,27.6763,59500.0
2008-09-15 10:00:00,39.82,39.98,39.81,39.88,48200.0,27.6902,27.8015,27.6832,27.7319,48200.0
2008-09-15 10:10:00,39.89,40.24,39.89,40.24,40900.0,27.7389,27.9823,27.7389,27.9823,40900.0
2008-09-15 10:20:00,40.25,40.36,40.16,40.23,55500.0,27.9892,28.0657,27.9266,27.9753,55500.0
2008-09-15 10:30:00,40.25,40.41,40.13,40.31,64300.0,27.9892,28.1005,27.9058,28.0309,64300.0
2008-09-15 10:40:00,40.29,40.35,40.28,40.35,34400.0,28.017,28.0588,28.0101,28.0588,34400.0
2008-09-15 10:50:00,40.36,40.45,40.32,40.36,55500.0,28.0657,28.1283,28.0379,28.0657,55500.0
2008-09-15 11:00:00,40.36,40.4,40.12,40.12,31200.0,28.0657,28.0935,27.8988,27.8988,31200.0
2008-09-15 11:10:00,40.14,40.18,40.09,40.16,22900.0,27.9127,27.9405,27.878,27.9266,22900.0
2008-09-15 11:20:00,40.16,40.26,40.08,40.11,23300.0,27.9266,27.9962,27.871,27.8919,23300.0
2008-09-15 11:30:00,40.09,40.18,40.06,40.06,35300.0,27.878,27.9405,27.8571,27.8571,35300.0
2008-09-15 11:40:00,40.08,40.1,39.95,40.02,31800.0,27.871,27.8849,27.7806,27.8293,31800.0
2008-09-15 11:50:00,40.04,40.09,39.87,39.88,17800.0,27.8432,27.878,27.725,27.7319,17800.0
2008-09-15 12:00:00,39.88,40.17,39.87,40.05,16600.0,27.7319,27.9336,27.725,27.8501,16600.0
2008-09-15 12:10:00,40.04,40.17,40.04,40.1,19600.0,27.8432,27.9336,27.8432,27.8849,19600.0
2008-09-15 12:20:00,40.14,40.25,40.05,40.05,16000.0,27.9127,27.9892,27.8501,27.8501,16000.0
2008-09-15 12:30:00,40.1,40.11,39.97,40.01,16200.0,27.8849,27.8919,27.7945,27.8223,16200.0
2008-09-15 12:40:00,40.04,40.16,39.99,40.11,12100.0,27.8432,27.9266,27.8084,27.8919,12100.0
2008-09-15 12:50:00,40.04,40.43,40.03,40.19,29700.0,27.8432,28.1144,27.8362,27.9475,29700.0
2008-09-15 13:00:00,40.2,40.32,40.16,40.29,10100.0,27.9544,28.0379,27.9266,28.017,10100.0
2008-09-15 13:10:00,40.29,40.34,40.24,40.25,9600.0,28.017,28.0518,27.9823,27.9892,9600.0
2008-09-15 13:20:00,40.27,40.32,40.16,40.16,11900.0,28.0031,28.0379,27.9266,27.9266,11900.0
2008-09-15 13:30:00,40.16,40.19,40.0,40.0,9400.0,27.9266,27.9475,27.8154,27.8154,9400.0
2008-09-15 13:40:00,40.03,40.11,40.0,40.06,16600.0,27.8362,27.8919,27.8154,27.8571,16600.0
2008-09-15 13:50:00,40.02,40.09,39.96,40.09,24800.0,27.8293,27.878,27.7876,27.878,24800.0
2008-09-15 14:00:00,40.06,40.22,40.04,40.08,22200.0,27.8571,27.9684,27.8432,27.871,22200.0
2008-09-15 14:10:00,40.07,40.21,39.98,40.01,39900.0,27.864,27.9614,27.8015,27.8223,39900.0
2008-09-15 14:20:00,40.0,40.05,39.95,39.95,21500.0,27.8154,27.8501,27.7806,27.7806,21500.0
2008-09-15 14:30:00,39.94,40.08,39.92,39.92,19400.0,27.7736,27.871,27.7597,27.7597,19400.0
2008-09-15 14:40:00,39.93,39.94,39.61,39.73,33400.0,27.7667,27.7736,27.5442,27.6276,33400.0
2008-09-15 14:50:00,39.73,39.85,39.53,39.53,32500.0,27.6276,27.7111,27.4885,27.4885,32500.0
2008-09-15 15:00:00,39.53,39.56,39.32,39.49,44900.0,27.4885,27.5094,27.3425,27.4607,44900.0
2008-09-15 15:10:00,39.49,39.63,39.44,39.48,35800.0,27.4607,27.5581,27.426,27.4538,35800.0
2008-09-15 15:20:00,39.49,39.57,39.37,39.49,33400.0,27.4607,27.5164,27.3773,27.4607,33400.0
2008-09-15 15:30:00,39.49,39.94,39.49,39.9,60000.0,27.4607,27.7736,27.4607,27.7458,60000.0
2008-09-15 15:40:00,39.88,39.93,39.75,39.76,71300.0,27.7319,27.7667,27.6415,27.6485,71300.0
2008-09-15 15:50:00,39.76,39.76,39.43,39.55,80400.0,27.6485,27.6485,27.419,27.5024,80400.0
2008-09-16 09:30:00,38.65,38.88,37.93,38.0,105400.0,26.8766,27.0365,26.3759,26.4246,105400.0
2008-09-16 09:40:00,38.0,38.96,38.0,38.92,56700.0,26.4246,27.0922,26.4246,27.0644,56700.0
2008-09-16 09:50:00,38.89,38.9,38.32,38.59,37500.0,27.0435,27.0504,26.6471,26.8349,37500.0
2008-09-16 10:00:00,38.56,38.77,38.49,38.68,44300.0,26.814,26.96,26.7653,26.8975,44300.0
2008-09-16 10:10:00,38.67,38.9,38.47,38.56,45100.0,26.8905,27.0504,26.7514,26.814,45100.0
2008-09-16 10:20:00,38.56,38.89,38.56,38.67,73100.0,26.814,27.0435,26.814,26.8905,73100.0
2008-09-16 10:30:00,38.68,38.7,38.35,38.35,107900.0,26.8975,26.9114,26.668,26.668,107900.0
2008-09-16 10:40:00,38.4,38.42,38.13,38.19,164800.0,26.7028,26.7167,26.515,26.5567,164800.0
2008-09-16 10:50:00,38.22,38.49,37.97,38.13,107000.0,26.5776,26.7653,26.4037,26.515,107000.0
2008-09-16 11:00:00,38.19,38.48,38.19,38.28,60800.0,26.5567,26.7584,26.5567,26.6193,60800.0
2008-09-16 11:10:00,38.27,38.46,38.16,38.36,44200.0,26.6124,26.7445,26.5359,26.6749,44200.0
2008-09-16 11:20:00,38.39,38.43,37.98,37.99,75400.0,26.6958,26.7236,26.4107,26.4176,75400.0
2008-09-16 11:30:00,37.95,38.28,37.91,38.23,31900.0,26.3898,26.6193,26.362,26.5845,31900.0
2008-09-16 11:40:00,38.21,38.38,38.13,38.29,36600.0,26.5706,26.6888,26.515,26.6263,36600.0
2008-09-16 11:50:00,38.33,38.56,38.3,38.43,66300.0,26.6541,26.814,26.6332,26.7236,66300.0
2008-09-16 12:00:00,38.43,38.62,38.19,38.29,57600.0,26.7236,26.8557,26.5567,26.6263,57600.0
2008-09-16 12:10:00,38.3,38.54,38.25,38.5,24600.0,26.6332,26.8001,26.5984,26.7723,24600.0
2008-09-16 12:20:00,38.5,38.58,38.35,38.38,41100.0,26.7723,26.8279,26.668,26.6888,41100.0
2008-09-16 12:30:00,38.37,38.41,38.26,38.34,30000.0,26.6819,26.7097,26.6054,26.661,30000.0
2008-09-16 12:40:00,38.33,38.38,38.19,38.22,29500.0,26.6541,26.6888,26.5567,26.5776,29500.0
2008-09-16 12:50:00,38.24,38.5,38.22,38.5,33700.0,26.5915,26.7723,26.5776,26.7723,33700.0
2008-09-16 13:00:00,38.49,38.56,38.41,38.43,55300.0,26.7653,26.814,26.7097,26.7236,55300.0
2008-09-16 13:10:00,38.43,38.47,38.25,38.29,58000.0,26.7236,26.7514,26.5984,26.6263,58000.0
2008-09-16 13:20:00,38.28,38.42,38.28,38.33,36300.0,26.6193,26.7167,26.6193,26.6541,36300.0
2008-09-16 13:30:00,38.33,38.36,38.22,38.25,38500.0,26.6541,26.6749,26.5776,26.5984,38500.0
2008-09-16 13:40:00,38.25,38.25,38.08,38.1,52600.0,26.5984,26.5984,26.4802,26.4941,52600.0
2008-09-16 13:50:00,38.1,38.12,38.03,38.06,27800.0,26.4941,26.508,26.4455,26.4663,27800.0
2008-09-16 14:00:00,38.06,38.28,38.05,38.24,54500.0,26.4663,26.6193,26.4594,26.5915,54500.0
2008-09-16 14:10:00,38.24,38.24,37.78,37.85,84000.0,26.5915,26.5915,26.2716,26.3203,84000.0
2008-09-16 14:20:00,37.87,37.91,37.58,37.8,78200.0,26.3342,26.362,26.1325,26.2855,78200.0
2008-09-16 14:30:00,37.78,38.37,37.67,38.22,112700.0,26.2716,26.6819,26.1951,26.5776,112700.0
2008-09-16 14:40:00,38.23,38.28,37.94,38.01,151300.0,26.5845,26.6193,26.3829,26.4316,151300.0
2008-09-16 14:50:00,38.01,38.57,37.9,38.37,107700.0,26.4316,26.821,26.3551,26.6819,107700.0
2008-09-16 15:00:00,38.39,38.59,38.33,38.58,85400.0,26.6958,26.8349,26.6541,26.8279,85400.0
2008-09-16 15:10:00,38.56,38.94,38.51,38.87,80900.0,26.814,27.0783,26.7792,27.0296,80900.0
2008-09-16 15:20:00,38.86,38.9,38.64,38.7,117500.0,27.0226,27.0504,26.8696,26.9114,117500.0
2008-09-16 15:30:00,38.73,38.91,38.7,38.85,92200.0,26.9322,27.0574,26.9114,27.0157,92200.0
2008-09-16 15:40:00,38.85,38.87,38.64,38.81,117000.0,27.0157,27.0296,26.8696,26.9879,117000.0
2008-09-16 15:50:00,38.83,38.97,38.35,38.82,126900.0,27.0018,27.0991,26.668,26.9948,126900.0
2008-09-17 09:30:00,38.37,38.37,37.53,37.78,33400.0,26.6819,26.6819,26.0978,26.2716,33400.0
2008-09-17 09:40:00,37.8,38.05,37.69,38.02,69100.0,26.2855,26.4594,26.209,26.4385,69100.0
2008-09-17 09:50:00,37.99,38.08,37.85,37.99,68600.0,26.4176,26.4802,26.3203,26.4176,68600.0
2008-09-17 10:00:00,38.0,38.06,37.79,37.89,75700.0,26.4246,26.4663,26.2786,26.3481,75700.0
2008-09-17 10:10:00,37.94,38.01,37.78,37.78,44600.0,26.3829,26.4316,26.2716,26.2716,44600.0
2008-09-17 10:20:00,37.81,37.81,37.45,37.65,37800.0,26.2925,26.2925,26.0421,26.1812,37800.0
2008-09-17 10:30:00,37.63,37.75,37.56,37.63,35800.0,26.1673,26.2508,26.1186,26.1673,35800.0
2008-09-17 10:40:00,37.64,37.67,37.52,37.6,41600.0,26.1743,26.1951,26.0908,26.1464,41600.0
2008-09-17 10:50:00,37.59,37.75,37.55,37.6,35900.0,26.1395,26.2508,26.1117,26.1464,35900.0
2008-09-17 11:00:00,37.6,37.65,37.28,37.33,69100.0,26.1464,26.1812,25.9239,25.9587,69100.0
2008-09-17 11:10:00,37.32,37.34,36.95,36.96,89200.0,25.9517,25.9656,25.6944,25.7014,89200.0
2008-09-17 11:20:00,36.93,37.01,36.5,36.51,146400.0,25.6805,25.7362,25.3815,25.3885,146400.0
2008-09-17 11:30:00,36.51,36.79,36.51,36.71,80800.0,25.3885,25.5832,25.3885,25.5276,80800.0
2008-09-17 11:40:00,36.69,36.82,36.65,36.77,64900.0,25.5136,25.604,25.4858,25.5693,64900.0
2008-09-17 11:50:00,36.77,36.88,36.74,36.75,82400.0,25.5693,25.6458,25.5484,25.5554,82400.0
2008-09-17 12:00:00,36.77,36.86,36.64,36.65,154000.0,25.5693,25.6319,25.4789,25.4858,154000.0
2008-09-17 12:10:00,36.65,36.68,36.59,36.66,61900.0,25.4858,25.5067,25.4441,25.4928,61900.0
2008-09-17 12:20:00,36.66,36.87,36.66,36.71,35400.0,25.4928,25.6388,25.4928,25.5276,35400.0
2008-09-17 12:30:00,36.72,36.88,36.7,36.71,43900.0,25.5345,25.6458,25.5206,25.5276,43900.0
2008-09-17 12:40:00,36.7,36.88,36.67,36.79,42200.0,25.5206,25.6458,25.4997,25.5832,42200.0
2008-09-17 12:50:00,36.79,36.92,36.72,36.84,42600.0,25.5832,25.6736,25.5345,25.618,42600.0
2008-09-17 13:00:00,36.82,36.97,36.76,36.83,48700.0,25.604,25.7084,25.5623,25.611,48700.0
2008-09-17 13:10:00,36.82,36.84,36.57,36.6,31200.0,25.604,25.618,25.4302,25.4511,31200.0
2008-09-17 13:20:00,36.61,36.74,36.42,36.46,82200.0,25.458,25.5484,25.3259,25.3537,82200.0
2008-09-17 13:30:00,36.47,36.63,36.39,36.6,63700.0,25.3607,25.4719,25.305,25.4511,63700.0
2008-09-17 13:40:00,36.63,36.71,36.47,36.62,43300.0,25.4719,25.5276,25.3607,25.465,43300.0
2008-09-17 13:50:00,36.64,36.75,36.62,36.62,58300.0,25.4789,25.5554,25.465,25.465,58300.0
2008-09-17 14:00:00,36.6,36.86,36.56,36.76,60100.0,25.4511,25.6319,25.4232,25.5623,60100.0
2008-09-17 14:10:00,36.75,36.77,36.37,36.47,55200.0,25.5554,25.5693,25.2911,25.3607,55200.0
2008-09-17 14:20:00,36.47,36.86,36.47,36.86,98300.0,25.3607,25.6319,25.3607,25.6319,98300.0
2008-09-17 14:30:00,36.86,37.03,36.81,36.99,90200.0,25.6319,25.7501,25.5971,25.7223,90200.0
2008-09-17 14:40:00,36.99,37.06,36.72,36.74,79700.0,25.7223,25.7709,25.5345,25.5484,79700.0
2008-09-17 14:50:00,36.73,36.74,36.45,36.7,86300.0,25.5415,25.5484,25.3468,25.5206,86300.0
2008-09-17 15:00:00,36.68,36.93,36.64,36.7,84200.0,25.5067,25.6805,25.4789,25.5206,84200.0
2008-09-17 15:10:00,36.71,36.82,36.49,36.6,85300.0,25.5276,25.604,25.3746,25.4511,85300.0
2008-09-17 15:20:00,36.62,36.66,36.42,36.48,100700.0,25.465,25.4928,25.3259,25.3676,100700.0
2008-09-17 15:30:00,36.48,36.51,36.14,36.19,116700.0,25.3676,25.3885,25.1312,25.166,116700.0
2008-09-17 15:40:00,36.2,36.38,36.11,36.37,240000.0,25.1729,25.2981,25.1103,25.2911,240000.0
2008-09-17 15:50:00,36.36,36.4,36.0,36.05,164900.0,25.2842,25.312,25.0338,25.0686,164900.0
2008-09-18 09:30:00,35.93,35.93,35.05,35.09,83500.0,24.9852,24.9852,24.3732,24.401,83500.0
2008-09-18 09:40:00,35.07,35.2,34.66,34.8,96700.0,24.3871,24.4775,24.102,24.1994,96700.0
2008-09-18 09:50:00,34.79,35.3,34.59,35.1,100200.0,24.1924,24.5471,24.0533,24.408,100200.0
2008-09-18 10:00:00,35.09,35.18,34.81,34.92,201500.0,24.401,24.4636,24.2063,24.2828,201500.0
2008-09-18 10:10:00,34.87,34.95,34.38,34.47,94800.0,24.2481,24.3037,23.9073,23.9699,94800.0
2008-09-18 10:20:00,34.46,34.6,34.35,34.54,72300.0,23.9629,24.0603,23.8865,24.0186,72300.0
2008-09-18 10:30:00,34.55,34.57,34.39,34.42,80000.0,24.0255,24.0394,23.9143,23.9351,80000.0
2008-09-18 10:40:00,34.39,34.5,34.17,34.22,94100.0,23.9143,23.9908,23.7613,23.7961,94100.0
2008-09-18 10:50:00,34.21,34.29,33.9,33.93,85100.0,23.7891,23.8447,23.5735,23.5944,85100.0
2008-09-18 11:00:00,33.93,34.11,33.88,33.96,170400.0,23.5944,23.7196,23.5596,23.6153,170400.0
2008-09-18 11:10:00,33.96,34.09,33.64,33.67,64000.0,23.6153,23.7057,23.3927,23.4136,64000.0
2008-09-18 11:20:00,33.66,33.79,33.54,33.73,49600.0,23.4066,23.497,23.3232,23.4553,49600.0
2008-09-18 11:30:00,33.73,34.03,33.73,33.85,99500.0,23.4553,23.6639,23.4553,23.5388,99500.0
2008-09-18 11:40:00,33.85,33.92,33.57,33.63,110100.0,23.5388,23.5874,23.3441,23.3858,110100.0
2008-09-18 11:50:00,33.62,34.11,33.55,34.06,75600.0,23.3788,23.7196,23.3301,23.6848,75600.0
2008-09-18 12:00:00,34.03,34.03,33.55,33.62,87400.0,23.6639,23.6639,23.3301,23.3788,87400.0
2008-09-18 12:10:00,33.62,33.78,33.56,33.71,51100.0,23.3788,23.4901,23.3371,23.4414,51100.0
2008-09-18 12:20:00,33.71,33.82,33.59,33.68,61800.0,23.4414,23.5179,23.358,23.4205,61800.0
2008-09-18 12:30:00,33.68,33.69,33.2,33.22,54700.0,23.4205,23.4275,23.0868,23.1007,54700.0
2008-09-18 12:40:00,33.22,33.43,32.93,32.95,59100.0,23.1007,23.2467,22.899,22.9129,59100.0
2008-09-18 12:50:00,32.98,33.09,32.83,32.87,90700.0,22.9338,23.0103,22.8295,22.8573,90700.0
2008-09-18 13:00:00,32.89,33.57,32.86,33.37,96900.0,22.8712,23.3441,22.8503,23.205,96900.0
2008-09-18 13:10:00,33.34,33.86,33.34,33.78,40300.0,23.1841,23.5457,23.1841,23.4901,40300.0
2008-09-18 13:20:00,33.8,33.97,33.55,33.69,63200.0,23.504,23.6222,23.3301,23.4275,63200.0
2008-09-18 13:30:00,33.69,34.36,33.69,34.31,192000.0,23.4275,23.8934,23.4275,23.8586,192000.0
2008-09-18 13:40:00,34.35,34.55,34.35,34.5,103500.0,23.8865,24.0255,23.8865,23.9908,103500.0
2008-09-18 13:50:00,34.47,34.69,34.35,34.52,88300.0,23.9699,24.1229,23.8865,24.0047,88300.0
2008-09-18 14:00:00,34.52,34.68,34.16,34.24,77900.0,24.0047,24.1159,23.7543,23.81,77900.0
2008-09-18 14:10:00,34.23,34.73,34.23,34.57,71200.0,23.803,24.1507,23.803,24.0394,71200.0
2008-09-18 14:20:00,34.57,34.57,34.38,34.53,57000.0,24.0394,24.0394,23.9073,24.0116,57000.0
2008-09-18 14:30:00,34.49,34.71,34.25,34.32,40400.0,23.9838,24.1368,23.8169,23.8656,40400.0
2008-09-18 14:40:00,34.31,34.77,34.28,34.77,79600.0,23.8586,24.1785,23.8378,24.1785,79600.0
2008-09-18 14:50:00,34.76,34.76,34.55,34.68,74800.0,24.1716,24.1716,24.0255,24.1159,74800.0
2008-09-18 15:00:00,34.7,35.19,34.62,35.08,105500.0,24.1298,24.4706,24.0742,24.3941,105500.0
2008-09-18 15:10:00,35.1,35.72,35.08,35.66,122600.0,24.408,24.8391,24.3941,24.7974,122600.0
2008-09-18 15:20:00,35.67,36.22,35.6,35.95,126700.0,24.8044,25.1868,24.7557,24.9991,126700.0
2008-09-18 15:30:00,35.94,36.44,35.78,36.34,158100.0,24.9921,25.3398,24.8809,25.2703,158100.0
2008-09-18 15:40:00,36.35,37.04,36.32,36.98,146400.0,25.2772,25.757,25.2564,25.7153,146400.0
2008-09-18 15:50:00,36.99,37.01,36.2,36.26,129700.0,25.7223,25.7362,25.1729,25.2146,129700.0
2008-09-19 09:30:00,37.2,40.07,35.59,39.82,268300.0,25.8683,27.864,24.7487,27.6902,268300.0
2008-09-19 09:40:00,40.0,40.37,39.23,40.18,148700.0,27.8154,28.0727,27.2799,27.9405,148700.0
2008-09-19 09:50:00,40.17,40.23,38.5,39.08,119200.0,27.9336,27.9753,26.7723,27.1756,119200.0
2008-09-19 10:00:00,39.04,39.33,38.61,38.99,79000.0,27.1478,27.3495,26.8488,27.113,79000.0
2008-09-19 10:10:00,39.01,39.11,38.83,38.83,100100.0,27.1269,27.1965,27.0018,27.0018,100100.0
2008-09-19 10:20:00,38.83,38.88,38.44,38.44,118900.0,27.0018,27.0365,26.7306,26.7306,118900.0
2008-09-19 10:30:00,38.42,38.75,38.15,38.47,132600.0,26.7167,26.9461,26.5289,26.7514,132600.0
2008-09-19 10:40:00,38.49,38.87,37.7,37.71,142600.0,26.7653,27.0296,26.216,26.2229,142600.0
2008-09-19 10:50:00,37.75,38.33,37.64,38.13,264200.0,26.2508,26.6541,26.1743,26.515,264200.0
2008-09-19 11:00:00,38.07,38.59,38.07,38.51,55100.0,26.4733,26.8349,26.4733,26.7792,55100.0
2008-09-19 11:10:00,38.48,38.67,38.36,38.58,78900.0,26.7584,26.8905,26.6749,26.8279,78900.0
2008-09-19 11:20:00,38.54,38.54,38.11,38.35,52900.0,26.8001,26.8001,26.5011,26.668,52900.0
2008-09-19 11:30:00,38.37,38.59,38.25,38.53,68000.0,26.6819,26.8349,26.5984,26.7932,68000.0
2008-09-19 11:40:00,38.53,38.84,38.5,38.69,51600.0,26.7932,27.0087,26.7723,26.9044,51600.0
2008-09-19 11:50:00,38.68,38.9,38.53,38.88,52700.0,26.8975,27.0504,26.7932,27.0365,52700.0
2008-09-19 12:00:00,38.88,38.95,38.76,38.94,41600.0,27.0365,27.0852,26.9531,27.0783,41600.0
2008-09-19 12:10:00,38.95,38.95,38.6,38.61,33200.0,27.0852,27.0852,26.8418,26.8488,33200.0
2008-09-19 12:20:00,38.58,39.0,38.58,38.99,31800.0,26.8279,27.12,26.8279,27.113,31800.0
2008-09-19 12:30:00,39.0,39.0,38.62,38.64,47300.0,27.12,27.12,26.8557,26.8696,47300.0
2008-09-19 12:40:00,38.61,38.62,38.4,38.41,27000.0,26.8488,26.8557,26.7028,26.7097,27000.0
2008-09-19 12:50:00,38.41,38.52,38.23,38.45,43200.0,26.7097,26.7862,26.5845,26.7375,43200.0
2008-09-19 13:00:00,38.44,38.53,38.41,38.5,40000.0,26.7306,26.7932,26.7097,26.7723,40000.0
2008-09-19 13:10:00,38.48,38.87,38.46,38.8,55300.0,26.7584,27.0296,26.7445,26.9809,55300.0
2008-09-19 13:20:00,38.81,38.92,38.71,38.83,60100.0,26.9879,27.0644,26.9183,27.0018,60100.0
2008-09-19 13:30:00,38.83,38.86,38.75,38.75,34300.0,27.0018,27.0226,26.9461,26.9461,34300.0
2008-09-19 13:40:00,38.75,38.88,38.7,38.79,84000.0,26.9461,27.0365,26.9114,26.974,84000.0
2008-09-19 13:50:00,38.79,38.94,38.77,38.86,54100.0,26.974,27.0783,26.96,27.0226,54100.0
2008-09-19 14:00:00,38.88,38.93,38.79,38.82,54400.0,27.0365,27.0713,26.974,26.9948,54400.0
2008-09-19 14:10:00,38.83,38.99,38.8,38.81,55500.0,27.0018,27.113,26.9809,26.9879,55500.0
2008-09-19 14:20:00,38.81,39.0,38.78,38.98,70200.0,26.9879,27.12,26.967,27.1061,70200.0
2008-09-19 14:30:00,38.98,39.07,38.93,39.01,98500.0,27.1061,27.1687,27.0713,27.1269,98500.0
2008-09-19 14:40:00,39.0,39.35,38.98,39.26,81500.0,27.12,27.3634,27.1061,27.3008,81500.0
2008-09-19 14:50:00,39.26,39.36,39.15,39.21,95600.0,27.3008,27.3703,27.2243,27.266,95600.0
2008-09-19 15:00:00,39.22,39.36,39.17,39.32,119100.0,27.273,27.3703,27.2382,27.3425,119100.0
2008-09-19 15:10:00,39.33,39.35,39.24,39.3,85600.0,27.3495,27.3634,27.2869,27.3286,85600.0
2008-09-19 15:20:00,39.29,39.29,39.12,39.19,116000.0,27.3216,27.3216,27.2034,27.2521,116000.0
2008-09-19 15:30:00,39.22,39.25,38.95,39.02,120700.0,27.273,27.2938,27.0852,27.1339,120700.0
2008-09-19 15:40:00,39.02,39.3,39.0,39.02,128900.0,27.1339,27.3286,27.12,27.1339,128900.0
2008-09-19 15:50:00,39.02,39.22,39.0,39.2,162800.0,27.1339,27.273,27.12,27.2591,162800.0
2008-09-22 09:30:00,38.79,39.22,38.58,39.01,27400.0,26.974,27.273,26.8279,27.1269,27400.0
2008-09-22 09:40:00,39.01,39.01,38.78,38.85,63700.0,27.1269,27.1269,26.967,27.0157,63700.0
2008-09-22 09:50:00,38.81,38.82,38.28,38.41,43500.0,26.9879,26.9948,26.6193,26.7097,43500.0
2008-09-22 10:00:00,38.47,38.56,38.29,38.44,30900.0,26.7514,26.814,26.6263,26.7306,30900.0
2008-09-22 10:10:00,38.46,38.51,38.26,38.32,33100.0,26.7445,26.7792,26.6054,26.6471,33100.0
2008-09-22 10:20:00,38.29,38.55,38.29,38.48,30500.0,26.6263,26.8071,26.6263,26.7584,30500.0
2008-09-22 10:30:00,38.47,38.67,38.47,38.49,18700.0,26.7514,26.8905,26.7514,26.7653,18700.0
2008-09-22 10:40:00,38.48,38.65,38.46,38.58,40300.0,26.7584,26.8766,26.7445,26.8279,40300.0
2008-09-22 10:50:00,38.58,38.86,38.58,38.77,47500.0,26.8279,27.0226,26.8279,26.96,47500.0
2008-09-22 11:00:00,38.75,38.81,38.72,38.76,74800.0,26.9461,26.9879,26.9253,26.9531,74800.0
2008-09-22 11:10:00,38.75,38.84,38.63,38.68,75000.0,26.9461,27.0087,26.8627,26.8975,75000.0
2008-09-22 11:20:00,38.68,38.7,38.31,38.41,84900.0,26.8975,26.9114,26.6402,26.7097,84900.0
2008-09-22 11:30:00,38.41,38.5,38.27,38.45,70000.0,26.7097,26.7723,26.6124,26.7375,70000.0
2008-09-22 11:40:00,38.45,38.48,38.22,38.33,60900.0,26.7375,26.7584,26.5776,26.6541,60900.0
2008-09-22 11:50:00,38.33,38.52,38.32,38.43,54200.0,26.6541,26.7862,26.6471,26.7236,54200.0
2008-09-22 12:00:00,38.44,38.48,38.33,38.37,40200.0,26.7306,26.7584,26.6541,26.6819,40200.0
2008-09-22 12:10:00,38.37,38.39,38.23,38.39,41200.0,26.6819,26.6958,26.5845,26.6958,41200.0
2008-09-22 12:20:00,38.39,38.47,38.37,38.47,14200.0,26.6958,26.7514,26.6819,26.7514,14200.0
2008-09-22 12:30:00,38.48,38.56,38.46,38.54,47400.0,26.7584,26.814,26.7445,26.8001,47400.0
2008-09-22 12:40:00,38.53,38.58,38.42,38.42,10300.0,26.7932,26.8279,26.7167,26.7167,10300.0
2008-09-22 12:50:00,38.41,38.52,38.4,38.52,24500.0,26.7097,26.7862,26.7028,26.7862,24500.0
2008-09-22 13:00:00,38.51,38.52,38.23,38.31,23900.0,26.7792,26.7862,26.5845,26.6402,23900.0
2008-09-22 13:10:00,38.33,38.44,38.23,38.25,27600.0,26.6541,26.7306,26.5845,26.5984,27600.0
2008-09-22 13:20:00,38.25,38.34,38.2,38.34,49500.0,26.5984,26.661,26.5637,26.661,49500.0
2008-09-22 13:30:00,38.34,38.38,38.16,38.28,68500.0,26.661,26.6888,26.5359,26.6193,68500.0
2008-09-22 13:40:00,38.28,38.51,38.28,38.42,42900.0,26.6193,26.7792,26.6193,26.7167,42900.0
2008-09-22 13:50:00,38.42,38.62,38.34,38.47,27500.0,26.7167,26.8557,26.661,26.7514,27500.0
2008-09-22 14:00:00,38.43,38.45,38.18,38.26,34100.0,26.7236,26.7375,26.5498,26.6054,34100.0
2008-09-22 14:10:00,38.27,38.49,38.26,38.42,59800.0,26.6124,26.7653,26.6054,26.7167,59800.0
2008-09-22 14:20:00,38.4,38.41,38.11,38.12,75300.0,26.7028,26.7097,26.5011,26.508,75300.0
2008-09-22 14:30:00,38.12,38.36,38.1,38.34,57800.0,26.508,26.6749,26.4941,26.661,57800.0
2008-09-22 14:40:00,38.35,38.36,38.15,38.23,48300.0,26.668,26.6749,26.5289,26.5845,48300.0
2008-09-22 14:50:00,38.24,38.24,37.99,38.09,59800.0,26.5915,26.5915,26.4176,26.4872,59800.0
2008-09-22 15:00:00,38.11,38.3,38.07,38.14,80600.0,26.5011,26.6332,26.4733,26.522,80600.0
2008-09-22 15:10:00,38.13,38.21,37.88,37.88,101100.0,26.515,26.5706,26.3412,26.3412,101100.0
2008-09-22 15:20:00,37.87,37.98,37.81,37.97,59900.0,26.3342,26.4107,26.2925,26.4037,59900.0
2008-09-22 15:30:00,37.93,38.15,37.93,38.14,74400.0,26.3759,26.5289,26.3759,26.522,74400.0
2008-09-22 15:40:00,38.14,38.16,37.98,38.0,122100.0,26.522,26.5359,26.4107,26.4246,122100.0
2008-09-22 15:50:00,38.0,38.04,37.89,38.0,149900.0,26.4246,26.4524,26.3481,26.4246,149900.0
2008-09-23 09:30:00,37.98,38.15,37.73,37.95,27400.0,26.4107,26.5289,26.2368,26.3898,27400.0
2008-09-23 09:40:00,37.95,38.47,37.94,38.39,30800.0,26.3898,26.7514,26.3829,26.6958,30800.0
2008-09-23 09:50:00,38.41,38.46,38.02,38.06,18500.0,26.7097,26.7445,26.4385,26.4663,18500.0
2008-09-23 10:00:00,38.0,38.23,37.91,38.07,56200.0,26.4246,26.5845,26.362,26.4733,56200.0
2008-09-23 10:10:00,38.01,38.35,38.01,38.35,17800.0,26.4316,26.668,26.4316,26.668,17800.0
2008-09-23 10:20:00,38.31,38.47,38.16,38.35,78700.0,26.6402,26.7514,26.5359,26.668,78700.0
2008-09-23 10:30:00,38.34,38.38,38.13,38.26,28500.0,26.661,26.6888,26.515,26.6054,28500.0
2008-09-23 10:40:00,38.28,38.36,38.09,38.11,23000.0,26.6193,26.6749,26.4872,26.5011,23000.0
2008-09-23 10:50:00,38.11,38.21,38.02,38.19,31800.0,26.5011,26.5706,26.4385,26.5567,31800.0
2008-09-23 11:00:00,38.19,38.19,37.96,38.0,63000.0,26.5567,26.5567,26.3968,26.4246,63000.0
2008-09-23 11:10:00,37.96,38.25,37.95,38.21,24500.0,26.3968,26.5984,26.3898,26.5706,24500.0
2008-09-23 11:20:00,38.23,38.32,38.11,38.15,14100.0,26.5845,26.6471,26.5011,26.5289,14100.0
2008-09-23 11:30:00,38.13,38.2,38.03,38.07,26000.0,26.515,26.5637,26.4455,26.4733,26000.0
2008-09-23 11:40:00,38.06,38.19,38.01,38.03,58300.0,26.4663,26.5567,26.4316,26.4455,58300.0
2008-09-23 11:50:00,38.04,38.1,37.88,37.92,14500.0,26.4524,26.4941,26.3412,26.369,14500.0
2008-09-23 12:00:00,37.89,38.0,37.77,37.98,43800.0,26.3481,26.4246,26.2647,26.4107,43800.0
2008-09-23 12:10:00,37.99,38.12,37.98,38.09,19400.0,26.4176,26.508,26.4107,26.4872,19400.0
2008-09-23 12:20:00,38.09,38.1,37.84,37.84,17000.0,26.4872,26.4941,26.3133,26.3133,17000.0
2008-09-23 12:30:00,37.87,37.88,37.66,37.66,23600.0,26.3342,26.3412,26.1882,26.1882,23600.0
2008-09-23 12:40:00,37.66,37.91,37.62,37.87,66500.0,26.1882,26.362,26.1604,26.3342,66500.0
2008-09-23 12:50:00,37.87,38.07,37.8,37.9,94600.0,26.3342,26.4733,26.2855,26.3551,94600.0
2008-09-23 13:00:00,37.89,37.89,37.53,37.56,74200.0,26.3481,26.3481,26.0978,26.1186,74200.0
2008-09-23 13:10:00,37.54,37.76,37.52,37.67,59800.0,26.1047,26.2577,26.0908,26.1951,59800.0
2008-09-23 13:20:00,37.67,37.8,37.44,37.44,28800.0,26.1951,26.2855,26.0352,26.0352,28800.0
2008-09-23 13:30:00,37.44,37.62,37.13,37.53,54300.0,26.0352,26.1604,25.8196,26.0978,54300.0
2008-09-23 13:40:00,37.59,37.71,37.58,37.66,34000.0,26.1395,26.2229,26.1325,26.1882,34000.0
2008-09-23 13:50:00,37.66,37.74,37.59,37.68,59500.0,26.1882,26.2438,26.1395,26.2021,59500.0
2008-09-23 14:00:00,37.69,37.78,37.39,37.78,38200.0,26.209,26.2716,26.0004,26.2716,38200.0
2008-09-23 14:10:00,37.76,37.76,37.53,37.54,31000.0,26.2577,26.2577,26.0978,26.1047,31000.0
2008-09-23 14:20:00,37.54,38.14,37.54,38.12,110200.0,26.1047,26.522,26.1047,26.508,110200.0
2008-09-23 14:30:00,38.09,38.11,37.74,37.74,52500.0,26.4872,26.5011,26.2438,26.2438,52500.0
2008-09-23 14:40:00,37.76,38.11,37.75,38.11,44500.0,26.2577,26.5011,26.2508,26.5011,44500.0
2008-09-23 14:50:00,38.1,38.22,37.97,37.98,21300.0,26.4941,26.5776,26.4037,26.4107,21300.0
2008-09-23 15:00:00,37.98,38.16,37.96,38.15,36400.0,26.4107,26.5359,26.3968,26.5289,36400.0
2008-09-23 15:10:00,38.12,38.34,38.02,38.22,19400.0,26.508,26.661,26.4385,26.5776,19400.0
2008-09-23 15:20:00,38.25,38.28,38.0,38.03,24700.0,26.5984,26.6193,26.4246,26.4455,24700.0
2008-09-23 15:30:00,38.04,38.05,37.69,37.71,52100.0,26.4524,26.4594,26.209,26.2229,52100.0
2008-09-23 15:40:00,37.73,37.79,37.5,37.59,87000.0,26.2368,26.2786,26.0769,26.1395,87000.0
2008-09-23 15:50:00,37.6,37.69,37.55,37.56,107300.0,26.1464,26.209,26.1117,26.1186,107300.0
2008-09-24 09:30:00,37.75,38.12,37.24,37.54,65000.0,26.2508,26.508,25.8961,26.1047,65000.0
2008-09-24 09:40:00,37.52,37.52,37.2,37.37,34300.0,26.0908,26.0908,25.8683,25.9865,34300.0
2008-09-24 09:50:00,37.44,37.61,37.31,37.58,39800.0,26.0352,26.1534,25.9448,26.1325,39800.0
2008-09-24 10:00:00,37.56,37.72,37.4,37.65,83400.0,26.1186,26.2299,26.0074,26.1812,83400.0
2008-09-24 10:10:00,37.66,37.75,37.42,37.43,24100.0,26.1882,26.2508,26.0213,26.0282,24100.0
2008-09-24 10:20:00,37.41,37.48,37.2,37.46,32800.0,26.0143,26.063,25.8683,26.0491,32800.0
2008-09-24 10:30:00,37.42,37.61,37.34,37.47,30300.0,26.0213,26.1534,25.9656,26.056,30300.0
2008-09-24 10:40:00,37.47,37.6,37.39,37.52,17700.0,26.056,26.1464,26.0004,26.0908,17700.0
2008-09-24 10:50:00,37.52,37.58,37.37,37.51,10700.0,26.0908,26.1325,25.9865,26.0839,10700.0
2008-09-24 11:00:00,37.47,37.47,37.25,37.29,16300.0,26.056,26.056,25.9031,25.9309,16300.0
2008-09-24 11:10:00,37.28,37.34,37.21,37.28,47400.0,25.9239,25.9656,25.8752,25.9239,47400.0
2008-09-24 11:20:00,37.31,37.44,37.3,37.41,27900.0,25.9448,26.0352,25.9378,26.0143,27900.0
2008-09-24 11:30:00,37.44,37.54,37.4,37.43,19300.0,26.0352,26.1047,26.0074,26.0282,19300.0
2008-09-24 11:40:00,37.44,37.51,37.38,37.42,57600.0,26.0352,26.0839,25.9935,26.0213,57600.0
2008-09-24 11:50:00,37.46,37.6,37.42,37.6,39500.0,26.0491,26.1464,26.0213,26.1464,39500.0
2008-09-24 12:00:00,37.6,37.62,37.48,37.49,17300.0,26.1464,26.1604,26.063,26.07,17300.0
2008-09-24 12:10:00,37.49,37.62,37.46,37.58,24600.0,26.07,26.1604,26.0491,26.1325,24600.0
2008-09-24 12:20:00,37.61,37.62,37.42,37.5,35500.0,26.1534,26.1604,26.0213,26.0769,35500.0
2008-09-24 12:30:00,37.52,37.6,37.44,37.49,40100.0,26.0908,26.1464,26.0352,26.07,40100.0
2008-09-24 12:40:00,37.49,37.57,37.44,37.5,20700.0,26.07,26.1256,26.0352,26.0769,20700.0
2008-09-24 12:50:00,37.5,37.55,37.42,37.43,35300.0,26.0769,26.1117,26.0213,26.0282,35300.0
2008-09-24 13:00:00,37.42,37.44,37.3,37.39,25600.0,26.0213,26.0352,25.9378,26.0004,25600.0
2008-09-24 13:10:00,37.38,37.47,37.33,37.41,45200.0,25.9935,26.056,25.9587,26.0143,45200.0
2008-09-24 13:20:00,37.42,37.62,37.39,37.39,64500.0,26.0213,26.1604,26.0004,26.0004,64500.0
2008-09-24 13:30:00,37.37,37.43,37.32,37.34,38000.0,25.9865,26.0282,25.9517,25.9656,38000.0
2008-09-24 13:40:00,37.35,37.39,37.27,37.32,50400.0,25.9726,26.0004,25.917,25.9517,50400.0
2008-09-24 13:50:00,37.33,37.39,37.22,37.24,38200.0,25.9587,26.0004,25.8822,25.8961,38200.0
2008-09-24 14:00:00,37.23,37.26,37.06,37.14,41700.0,25.8892,25.91,25.7709,25.8266,41700.0
2008-09-24 14:10:00,37.14,37.16,36.96,37.05,33100.0,25.8266,25.8405,25.7014,25.764,33100.0
2008-09-24 14:20:00,37.06,37.16,36.88,37.15,52000.0,25.7709,25.8405,25.6458,25.8335,52000.0
2008-09-24 14:30:00,37.15,37.52,37.15,37.5,97400.0,25.8335,26.0908,25.8335,26.0769,97400.0
2008-09-24 14:40:00,37.5,37.53,37.39,37.47,40000.0,26.0769,26.0978,26.0004,26.056,40000.0
2008-09-24 14:50:00,37.47,37.5,36.97,36.98,79000.0,26.056,26.0769,25.7084,25.7153,79000.0
2008-09-24 15:00:00,36.98,37.26,36.9,37.26,80500.0,25.7153,25.91,25.6597,25.91,80500.0
2008-09-24 15:10:00,37.27,37.27,36.82,36.86,26700.0,25.917,25.917,25.604,25.6319,26700.0
2008-09-24 15:20:00,36.86,36.97,36.77,36.86,44300.0,25.6319,25.7084,25.5693,25.6319,44300.0
2008-09-24 15:30:00,36.89,37.02,36.87,36.88,51900.0,25.6527,25.7431,25.6388,25.6458,51900.0
2008-09-24 15:40:00,36.86,36.87,36.49,36.5,83100.0,25.6319,25.6388,25.3746,25.3815,83100.0
2008-09-24 15:50:00,36.51,36.77,36.45,36.74,109100.0,25.3885,25.5693,25.3468,25.5484,109100.0
2008-09-25 09:30:00,37.18,37.18,36.45,36.59,28100.0,25.8544,25.8544,25.3468,25.4441,28100.0
2008-09-25 09:40:00,36.62,37.11,36.62,36.92,20500.0,25.465,25.8057,25.465,25.6736,20500.0
2008-09-25 09:50:00,36.91,37.18,36.91,37.09,21300.0,25.6666,25.8544,25.6666,25.7918,21300.0
2008-09-25 10:00:00,37.06,37.43,36.87,37.39,35500.0,25.7709,26.0282,25.6388,26.0004,35500.0
2008-09-25 10:10:00,37.32,37.43,37.25,37.38,41400.0,25.9517,26.0282,25.9031,25.9935,41400.0
2008-09-25 10:20:00,37.37,37.55,37.3,37.5,26600.0,25.9865,26.1117,25.9378,26.0769,26600.0
2008-09-25 10:30:00,37.49,37.57,37.28,37.39,33000.0,26.07,26.1256,25.9239,26.0004,33000.0
2008-09-25 10:40:00,37.39,37.54,37.39,37.54,33000.0,26.0004,26.1047,26.0004,26.1047,33000.0
2008-09-25 10:50:00,37.55,37.58,37.38,37.48,37000.0,26.1117,26.1325,25.9935,26.063,37000.0
2008-09-25 11:00:00,37.48,37.5,37.39,37.4,21600.0,26.063,26.0769,26.0004,26.0074,21600.0
2008-09-25 11:10:00,37.41,37.56,37.39,37.53,23100.0,26.0143,26.1186,26.0004,26.0978,23100.0
2008-09-25 11:20:00,37.53,37.64,37.49,37.61,30400.0,26.0978,26.1743,26.07,26.1534,30400.0
2008-09-25 11:30:00,37.62,37.62,37.5,37.55,31800.0,26.1604,26.1604,26.0769,26.1117,31800.0
2008-09-25 11:40:00,37.57,37.64,37.56,37.62,14300.0,26.1256,26.1743,26.1186,26.1604,14300.0
2008-09-25 11:50:00,37.58,37.58,37.47,37.47,40400.0,26.1325,26.1325,26.056,26.056,40400.0
2008-09-25 12:00:00,37.46,37.54,37.45,37.47,20300.0,26.0491,26.1047,26.0421,26.056,20300.0
2008-09-25 12:10:00,37.51,37.54,37.44,37.53,31300.0,26.0839,26.1047,26.0352,26.0978,31300.0
2008-09-25 12:20:00,37.53,37.53,37.45,37.48,13900.0,26.0978,26.0978,26.0421,26.063,13900.0
2008-09-25 12:30:00,37.5,37.64,37.48,37.51,9400.0,26.0769,26.1743,26.063,26.0839,9400.0
2008-09-25 12:40:00,37.51,37.64,37.5,37.61,9800.0,26.0839,26.1743,26.0769,26.1534,9800.0
2008-09-25 12:50:00,37.6,37.69,37.46,37.55,20300.0,26.1464,26.209,26.0491,26.1117,20300.0
2008-09-25 13:00:00,37.58,37.7,37.51,37.53,20700.0,26.1325,26.216,26.0839,26.0978,20700.0
2008-09-25 13:10:00,37.53,37.6,37.47,37.48,28700.0,26.0978,26.1464,26.056,26.063,28700.0
2008-09-25 13:20:00,37.49,37.54,37.47,37.51,9600.0,26.07,26.1047,26.056,26.0839,9600.0
2008-09-25 13:30:00,37.53,37.63,37.49,37.58,36400.0,26.0978,26.1673,26.07,26.1325,36400.0
2008-09-25 13:40:00,37.58,37.66,37.54,37.62,22400.0,26.1325,26.1882,26.1047,26.1604,22400.0
2008-09-25 13:50:00,37.62,37.62,37.44,37.55,20900.0,26.1604,26.1604,26.0352,26.1117,20900.0
2008-09-25 14:00:00,37.56,37.64,37.51,37.53,32300.0,26.1186,26.1743,26.0839,26.0978,32300.0
2008-09-25 14:10:00,37.53,37.55,37.3,37.37,25600.0,26.0978,26.1117,25.9378,25.9865,25600.0
2008-09-25 14:20:00,37.37,37.43,37.27,37.32,28400.0,25.9865,26.0282,25.917,25.9517,28400.0
2008-09-25 14:30:00,37.31,37.41,37.26,37.36,20800.0,25.9448,26.0143,25.91,25.9796,20800.0
2008-09-25 14:40:00,37.35,37.36,37.25,37.26,39900.0,25.9726,25.9796,25.9031,25.91,39900.0
2008-09-25 14:50:00,37.26,37.62,37.18,37.61,28900.0,25.91,26.1604,25.8544,26.1534,28900.0
2008-09-25 15:00:00,37.59,37.68,37.54,37.62,27800.0,26.1395,26.2021,26.1047,26.1604,27800.0
2008-09-25 15:10:00,37.61,37.72,37.55,37.7,28200.0,26.1534,26.2299,26.1117,26.216,28200.0
2008-09-25 15:20:00,37.69,37.85,37.66,37.81,39800.0,26.209,26.3203,26.1882,26.2925,39800.0
2008-09-25 15:30:00,37.8,37.85,37.71,37.82,63100.0,26.2855,26.3203,26.2229,26.2994,63100.0
2008-09-25 15:40:00,37.82,37.82,37.54,37.6,53800.0,26.2994,26.2994,26.1047,26.1464,53800.0
2008-09-25 15:50:00,37.58,37.72,37.51,37.72,110300.0,26.1325,26.2299,26.0839,26.2299,110300.0
2008-09-26 09:30:00,36.98,37.48,36.73,36.73,42200.0,25.7153,26.063,25.5415,25.5415,42200.0
2008-09-26 09:40:00,36.85,36.85,36.52,36.72,28500.0,25.6249,25.6249,25.3954,25.5345,28500.0
2008-09-26 09:50:00,36.72,36.77,36.56,36.6,67100.0,25.5345,25.5693,25.4232,25.4511,67100.0
2008-09-26 10:00:00,36.61,36.68,36.35,36.41,34500.0,25.458,25.5067,25.2772,25.3189,34500.0
2008-09-26 10:10:00,36.42,36.51,36.39,36.43,18100.0,25.3259,25.3885,25.305,25.3328,18100.0
2008-09-26 10:20:00,36.41,36.69,36.4,36.61,35200.0,25.3189,25.5136,25.312,25.458,35200.0
2008-09-26 10:30:00,36.58,36.79,36.48,36.78,21000.0,25.4372,25.5832,25.3676,25.5762,21000.0
2008-09-26 10:40:00,36.79,36.91,36.79,36.85,19400.0,25.5832,25.6666,25.5832,25.6249,19400.0
2008-09-26 10:50:00,36.85,37.1,36.83,36.83,34300.0,25.6249,25.7988,25.611,25.611,34300.0
2008-09-26 11:00:00,36.83,36.94,36.64,36.91,26100.0,25.611,25.6875,25.4789,25.6666,26100.0
2008-09-26 11:10:00,36.91,36.94,36.58,36.7,22100.0,25.6666,25.6875,25.4372,25.5206,22100.0
2008-09-26 11:20:00,36.76,36.76,36.52,36.59,56600.0,25.5623,25.5623,25.3954,25.4441,56600.0
2008-09-26 11:30:00,36.57,36.79,36.56,36.57,14800.0,25.4302,25.5832,25.4232,25.4302,14800.0
2008-09-26 11:40:00,36.56,36.65,36.45,36.6,23400.0,25.4232,25.4858,25.3468,25.4511,23400.0
2008-09-26 11:50:00,36.6,36.75,36.58,36.62,31600.0,25.4511,25.5554,25.4372,25.465,31600.0
2008-09-26 12:00:00,36.6,36.7,36.6,36.64,28200.0,25.4511,25.5206,25.4511,25.4789,28200.0
2008-09-26 12:10:00,36.65,36.71,36.58,36.58,5800.0,25.4858,25.5276,25.4372,25.4372,5800.0
2008-09-26 12:20:00,36.58,36.73,36.55,36.72,5000.0,25.4372,25.5415,25.4163,25.5345,5000.0
2008-09-26 12:30:00,36.73,36.76,36.57,36.57,9600.0,25.5415,25.5623,25.4302,25.4302,9600.0
2008-09-26 12:40:00,36.57,36.7,36.56,36.64,10800.0,25.4302,25.5206,25.4232,25.4789,10800.0
2008-09-26 12:50:00,36.6,36.71,36.6,36.65,11300.0,25.4511,25.5276,25.4511,25.4858,11300.0
2008-09-26 13:00:00,36.67,36.75,36.6,36.69,14800.0,25.4997,25.5554,25.4511,25.5136,14800.0
2008-09-26 13:10:00,36.69,36.89,36.69,36.79,9300.0,25.5136,25.6527,25.5136,25.5832,9300.0
2008-09-26 13:20:00,36.76,36.92,36.75,36.86,12600.0,25.5623,25.6736,25.5554,25.6319,12600.0
2008-09-26 13:30:00,36.83,36.91,36.83,36.91,12600.0,25.611,25.6666,25.611,25.6666,12600.0
2008-09-26 13:40:00,36.9,37.04,36.86,36.89,29700.0,25.6597,25.757,25.6319,25.6527,29700.0
2008-09-26 13:50:00,36.89,36.91,36.78,36.79,15100.0,25.6527,25.6666,25.5762,25.5832,15100.0
2008-09-26 14:00:00,36.78,36.83,36.73,36.83,3700.0,25.5762,25.611,25.5415,25.611,3700.0
2008-09-26 14:10:00,36.81,36.97,36.78,36.95,9700.0,25.5971,25.7084,25.5762,25.6944,9700.0
2008-09-26 14:20:00,37.0,37.03,36.8,36.81,10400.0,25.7292,25.7501,25.5901,25.5971,10400.0
2008-09-26 14:30:00,36.79,36.83,36.69,36.83,6600.0,25.5832,25.611,25.5136,25.611,6600.0
2008-09-26 14:40:00,36.81,36.9,36.73,36.83,13300.0,25.5971,25.6597,25.5415,25.611,13300.0
2008-09-26 14:50:00,36.82,36.83,36.69,36.69,16600.0,25.604,25.611,25.5136,25.5136,16600.0
2008-09-26 15:00:00,36.67,36.7,36.46,36.55,16000.0,25.4997,25.5206,25.3537,25.4163,16000.0
2008-09-26 15:10:00,36.55,36.75,36.55,36.72,8900.0,25.4163,25.5554,25.4163,25.5345,8900.0
2008-09-26 15:20:00,36.72,37.17,36.72,37.04,20100.0,25.5345,25.8474,25.5345,25.757,20100.0
2008-09-26 15:30:00,37.06,37.12,36.92,37.1,24200.0,25.7709,25.8127,25.6736,25.7988,24200.0
2008-09-26 15:40:00,37.11,37.28,37.06,37.08,29400.0,25.8057,25.9239,25.7709,25.7848,29400.0
2008-09-26 15:50:00,37.08,37.31,37.08,37.3,81500.0,25.7848,25.9448,25.7848,25.9378,81500.0
2008-09-29 09:30:00,36.71,36.71,36.09,36.24,38500.0,25.5276,25.5276,25.0964,25.2007,38500.0
2008-09-29 09:40:00,36.24,36.47,36.11,36.11,49500.0,25.2007,25.3607,25.1103,25.1103,49500.0
2008-09-29 09:50:00,36.1,36.1,35.41,35.74,40600.0,25.1034,25.1034,24.6236,24.853,40600.0
2008-09-29 10:00:00,35.74,35.97,35.66,35.79,29800.0,24.853,25.013,24.7974,24.8878,29800.0
2008-09-29 10:10:00,35.8,35.9,35.51,35.73,31400.0,24.8948,24.9643,24.6931,24.8461,31400.0
2008-09-29 10:20:00,35.71,36.13,35.64,36.13,37400.0,24.8322,25.1242,24.7835,25.1242,37400.0
2008-09-29 10:30:00,36.1,36.13,35.76,35.77,40400.0,25.1034,25.1242,24.8669,24.8739,40400.0
2008-09-29 10:40:00,35.74,35.77,35.57,35.59,75300.0,24.853,24.8739,24.7348,24.7487,75300.0
2008-09-29 10:50:00,35.59,35.71,35.37,35.71,136800.0,24.7487,24.8322,24.5957,24.8322,136800.0
2008-09-29 11:00:00,35.73,35.8,35.64,35.8,39900.0,24.8461,24.8948,24.7835,24.8948,39900.0
2008-09-29 11:10:00,35.81,35.85,35.59,35.78,30300.0,24.9017,24.9295,24.7487,24.8809,30300.0
2008-09-29 11:20:00,35.8,35.95,35.67,35.95,33200.0,24.8948,24.9991,24.8044,24.9991,33200.0
2008-09-29 11:30:00,35.93,35.94,35.72,35.88,32000.0,24.9852,24.9921,24.8391,24.9504,32000.0
2008-09-29 11:40:00,35.88,36.0,35.75,35.94,20700.0,24.9504,25.0338,24.86,24.9921,20700.0
2008-09-29 11:50:00,35.94,35.94,35.81,35.81,14400.0,24.9921,24.9921,24.9017,24.9017,14400.0
2008-09-29 12:00:00,35.81,35.81,35.71,35.73,29500.0,24.9017,24.9017,24.8322,24.8461,29500.0
2008-09-29 12:10:00,35.73,35.78,35.38,35.38,40000.0,24.8461,24.8809,24.6027,24.6027,40000.0
2008-09-29 12:20:00,35.36,35.44,35.3,35.44,25500.0,24.5888,24.6444,24.5471,24.6444,25500.0
2008-09-29 12:30:00,35.43,35.44,35.33,35.34,39700.0,24.6375,24.6444,24.5679,24.5749,39700.0
2008-09-29 12:40:00,35.36,35.48,35.33,35.33,32300.0,24.5888,24.6722,24.5679,24.5679,32300.0
2008-09-29 12:50:00,35.34,35.35,35.29,35.3,35300.0,24.5749,24.5818,24.5401,24.5471,35300.0
2008-09-29 13:00:00,35.29,35.3,35.05,35.16,29900.0,24.5401,24.5471,24.3732,24.4497,29900.0
2008-09-29 13:10:00,35.16,35.39,35.15,35.29,26100.0,24.4497,24.6097,24.4428,24.5401,26100.0
2008-09-29 13:20:00,35.29,35.69,35.26,35.55,26800.0,24.5401,24.8183,24.5193,24.7209,26800.0
2008-09-29 13:30:00,35.53,35.54,35.22,35.32,36400.0,24.707,24.714,24.4914,24.561,36400.0
2008-09-29 13:40:00,35.31,35.35,34.06,34.53,62300.0,24.554,24.5818,23.6848,24.0116,62300.0
2008-09-29 13:50:00,34.53,35.53,34.42,34.8,117400.0,24.0116,24.707,23.9351,24.1994,117400.0
2008-09-29 14:00:00,34.78,35.07,34.47,34.78,108900.0,24.1855,24.3871,23.9699,24.1855,108900.0
2008-09-29 14:10:00,34.81,35.19,34.67,35.13,66000.0,24.2063,24.4706,24.109,24.4289,66000.0
2008-09-29 14:20:00,35.12,35.3,34.88,34.94,73500.0,24.4219,24.5471,24.255,24.2967,73500.0
2008-09-29 14:30:00,34.99,35.12,34.88,35.07,54600.0,24.3315,24.4219,24.255,24.3871,54600.0
2008-09-29 14:40:00,35.09,35.35,35.01,35.11,61400.0,24.401,24.5818,24.3454,24.4149,61400.0
2008-09-29 14:50:00,35.11,35.16,34.91,34.91,67700.0,24.4149,24.4497,24.2759,24.2759,67700.0
2008-09-29 15:00:00,34.94,35.1,34.89,34.97,73400.0,24.2967,24.408,24.262,24.3176,73400.0
2008-09-29 15:10:00,35.01,35.1,34.97,34.98,91600.0,24.3454,24.408,24.3176,24.3245,91600.0
2008-09-29 15:20:00,34.99,35.0,34.69,34.9,94100.0,24.3315,24.3385,24.1229,24.2689,94100.0
2008-09-29 15:30:00,34.88,34.94,34.64,34.78,241300.0,24.255,24.2967,24.0881,24.1855,241300.0
2008-09-29 15:40:00,34.74,35.13,34.53,35.12,175700.0,24.1577,24.4289,24.0116,24.4219,175700.0
2008-09-29 15:50:00,35.12,35.22,34.87,34.91,222800.0,24.4219,24.4914,24.2481,24.2759,222800.0
2008-09-30 09:30:00,35.34,35.99,35.15,35.67,48000.0,24.5749,25.0269,24.4428,24.8044,48000.0
2008-09-30 09:40:00,35.59,35.71,35.24,35.54,54400.0,24.7487,24.8322,24.5053,24.714,54400.0
2008-09-30 09:50:00,35.54,35.61,35.4,35.44,52300.0,24.714,24.7626,24.6166,24.6444,52300.0
2008-09-30 10:00:00,35.44,35.62,35.39,35.46,63700.0,24.6444,24.7696,24.6097,24.6583,63700.0
2008-09-30 10:10:00,35.45,35.74,35.45,35.71,35700.0,24.6514,24.853,24.6514,24.8322,35700.0
2008-09-30 10:20:00,35.7,35.7,35.41,35.43,36200.0,24.8252,24.8252,24.6236,24.6375,36200.0
2008-09-30 10:30:00,35.43,35.68,35.41,35.58,24700.0,24.6375,24.8113,24.6236,24.7418,24700.0
2008-09-30 10:40:00,35.56,35.66,35.5,35.64,20600.0,24.7279,24.7974,24.6861,24.7835,20600.0
2008-09-30 10:50:00,35.61,35.66,35.49,35.64,32100.0,24.7626,24.7974,24.6792,24.7835,32100.0
2008-09-30 11:00:00,35.64,35.64,35.42,35.58,50000.0,24.7835,24.7835,24.6305,24.7418,50000.0
2008-09-30 11:10:00,35.55,35.58,35.41,35.51,30900.0,24.7209,24.7418,24.6236,24.6931,30900.0
2008-09-30 11:20:00,35.51,35.6,35.46,35.55,18800.0,24.6931,24.7557,24.6583,24.7209,18800.0
2008-09-30 11:30:00,35.55,35.6,35.48,35.55,18400.0,24.7209,24.7557,24.6722,24.7209,18400.0
2008-09-30 11:40:00,35.52,35.68,35.5,35.65,41100.0,24.7001,24.8113,24.6861,24.7905,41100.0
2008-09-30 11:50:00,35.65,35.69,35.54,35.54,14100.0,24.7905,24.8183,24.714,24.714,14100.0
2008-09-30 12:00:00,35.54,35.61,35.49,35.55,16600.0,24.714,24.7626,24.6792,24.7209,16600.0
2008-09-30 12:10:00,35.55,35.62,35.5,35.54,22900.0,24.7209,24.7696,24.6861,24.714,22900.0
2008-09-30 12:20:00,35.55,35.58,35.47,35.51,32400.0,24.7209,24.7418,24.6653,24.6931,32400.0
2008-09-30 12:30:00,35.5,35.64,35.5,35.6,27200.0,24.6861,24.7835,24.6861,24.7557,27200.0
2008-09-30 12:40:00,35.62,35.74,35.56,35.59,18600.0,24.7696,24.853,24.7279,24.7487,18600.0
2008-09-30 12:50:00,35.57,35.7,35.53,35.7,10400.0,24.7348,24.8252,24.707,24.8252,10400.0
2008-09-30 13:00:00,35.69,35.69,35.55,35.62,13100.0,24.8183,24.8183,24.7209,24.7696,13100.0
2008-09-30 13:10:00,35.6,35.75,35.55,35.72,18400.0,24.7557,24.86,24.7209,24.8391,18400.0
2008-09-30 13:20:00,35.72,35.99,35.65,35.98,29400.0,24.8391,25.0269,24.7905,25.0199,29400.0
2008-09-30 13:30:00,35.99,36.21,35.99,36.09,27400.0,25.0269,25.1799,25.0269,25.0964,27400.0
2008-09-30 13:40:00,36.06,36.18,36.0,36.18,21600.0,25.0756,25.159,25.0338,25.159,21600.0
2008-09-30 13:50:00,36.18,36.26,36.15,36.2,14500.0,25.159,25.2146,25.1381,25.1729,14500.0
2008-09-30 14:00:00,36.2,36.26,36.1,36.24,17100.0,25.1729,25.2146,25.1034,25.2007,17100.0
2008-09-30 14:10:00,36.26,36.35,36.23,36.33,17900.0,25.2146,25.2772,25.1938,25.2633,17900.0
2008-09-30 14:20:00,36.33,36.57,36.29,36.57,33900.0,25.2633,25.4302,25.2355,25.4302,33900.0
2008-09-30 14:30:00,36.55,36.59,36.5,36.51,28400.0,25.4163,25.4441,25.3815,25.3885,28400.0
2008-09-30 14:40:00,36.53,36.78,36.5,36.75,42500.0,25.4024,25.5762,25.3815,25.5554,42500.0
2008-09-30 14:50:00,36.76,36.92,36.7,36.83,49600.0,25.5623,25.6736,25.5206,25.611,49600.0
2008-09-30 15:00:00,36.83,37.05,36.78,36.9,52200.0,25.611,25.764,25.5762,25.6597,52200.0
2008-09-30 15:10:00,36.91,36.91,36.75,36.79,88200.0,25.6666,25.6666,25.5554,25.5832,88200.0
2008-09-30 15:20:00,36.79,36.94,36.74,36.91,114800.0,25.5832,25.6875,25.5484,25.6666,114800.0
2008-09-30 15:30:00,36.92,36.97,36.82,36.89,89100.0,25.6736,25.7084,25.604,25.6527,89100.0
2008-09-30 15:40:00,36.89,37.28,36.88,37.21,102500.0,25.6527,25.9239,25.6458,25.8752,102500.0
2008-09-30 15:50:00,37.23,37.4,37.05,37.28,178800.0,25.8892,26.0074,25.764,25.9239,178800.0
2008-10-01 09:30:00,36.66,36.96,36.27,36.48,44000.0,25.4928,25.7014,25.2216,25.3676,44000.0
2008-10-01 09:40:00,36.45,36.69,36.43,36.61,35400.0,25.3468,25.5136,25.3328,25.458,35400.0
2008-10-01 09:50:00,36.6,36.63,36.42,36.5,37000.0,25.4511,25.4719,25.3259,25.3815,37000.0
2008-10-01 10:00:00,36.5,36.55,36.35,36.43,121200.0,25.3815,25.4163,25.2772,25.3328,121200.0
2008-10-01 10:10:00,36.43,36.64,36.38,36.51,79400.0,25.3328,25.4789,25.2981,25.3885,79400.0
2008-10-01 10:20:00,36.5,36.66,36.48,36.58,69700.0,25.3815,25.4928,25.3676,25.4372,69700.0
2008-10-01 10:30:00,36.59,36.6,36.48,36.6,65000.0,25.4441,25.4511,25.3676,25.4511,65000.0
2008-10-01 10:40:00,36.6,36.64,36.4,36.41,46800.0,25.4511,25.4789,25.312,25.3189,46800.0
2008-10-01 10:50:00,36.4,36.51,36.38,36.45,67700.0,25.312,25.3885,25.2981,25.3468,67700.0
2008-10-01 11:00:00,36.42,36.5,36.27,36.35,60500.0,25.3259,25.3815,25.2216,25.2772,60500.0
2008-10-01 11:10:00,36.35,36.47,36.34,36.46,44600.0,25.2772,25.3607,25.2703,25.3537,44600.0
2008-10-01 11:20:00,36.47,36.8,36.47,36.77,42200.0,25.3607,25.5901,25.3607,25.5693,42200.0
2008-10-01 11:30:00,36.78,36.84,36.67,36.75,44500.0,25.5762,25.618,25.4997,25.5554,44500.0
2008-10-01 11:40:00,36.75,36.81,36.7,36.79,86300.0,25.5554,25.5971,25.5206,25.5832,86300.0
2008-10-01 11:50:00,36.75,36.8,36.66,36.74,38700.0,25.5554,25.5901,25.4928,25.5484,38700.0
2008-10-01 12:00:00,36.73,36.74,36.46,36.51,35200.0,25.5415,25.5484,25.3537,25.3885,35200.0
2008-10-01 12:10:00,36.51,36.75,36.41,36.64,41200.0,25.3885,25.5554,25.3189,25.4789,41200.0
2008-10-01 12:20:00,36.64,36.7,36.56,36.61,20000.0,25.4789,25.5206,25.4232,25.458,20000.0
2008-10-01 12:30:00,36.61,37.01,36.6,36.92,41200.0,25.458,25.7362,25.4511,25.6736,41200.0
2008-10-01 12:40:00,36.92,37.09,36.87,37.09,34800.0,25.6736,25.7918,25.6388,25.7918,34800.0
2008-10-01 12:50:00,37.07,37.21,36.99,37.01,23200.0,25.7779,25.8752,25.7223,25.7362,23200.0
2008-10-01 13:00:00,37.01,37.02,36.76,36.89,23100.0,25.7362,25.7431,25.5623,25.6527,23100.0
2008-10-01 13:10:00,36.85,36.92,36.72,36.72,23100.0,25.6249,25.6736,25.5345,25.5345,23100.0
2008-10-01 13:20:00,36.73,36.73,36.59,36.64,26300.0,25.5415,25.5415,25.4441,25.4789,26300.0
2008-10-01 13:30:00,36.64,36.68,36.38,36.42,39000.0,25.4789,25.5067,25.2981,25.3259,39000.0
2008-10-01 13:40:00,36.42,36.74,36.21,36.64,78400.0,25.3259,25.5484,25.1799,25.4789,78400.0
2008-10-01 13:50:00,36.62,36.78,36.38,36.44,92200.0,25.465,25.5762,25.2981,25.3398,92200.0
2008-10-01 14:00:00,36.45,36.7,36.29,36.55,66000.0,25.3468,25.5206,25.2355,25.4163,66000.0
2008-10-01 14:10:00,36.63,36.9,36.57,36.76,36100.0,25.4719,25.6597,25.4302,25.5623,36100.0
2008-10-01 14:20:00,36.75,36.99,36.73,36.96,29000.0,25.5554,25.7223,25.5415,25.7014,29000.0
2008-10-01 14:30:00,36.97,37.0,36.77,36.94,34400.0,25.7084,25.7292,25.5693,25.6875,34400.0
2008-10-01 14:40:00,36.99,37.16,36.89,37.08,36500.0,25.7223,25.8405,25.6527,25.7848,36500.0
2008-10-01 14:50:00,37.09,37.12,36.73,36.83,40500.0,25.7918,25.8127,25.5415,25.611,40500.0
2008-10-01 15:00:00,36.8,36.85,36.67,36.78,42700.0,25.5901,25.6249,25.4997,25.5762,42700.0
2008-10-01 15:10:00,36.77,36.9,36.55,36.73,42900.0,25.5693,25.6597,25.4163,25.5415,42900.0
2008-10-01 15:20:00,36.73,36.75,36.63,36.66,32400.0,25.5415,25.5554,25.4719,25.4928,32400.0
2008-10-01 15:30:00,36.69,36.77,36.6,36.65,47700.0,25.5136,25.5693,25.4511,25.4858,47700.0
2008-10-01 15:40:00,36.66,36.89,36.64,36.71,66400.0,25.4928,25.6527,25.4789,25.5276,66400.0
2008-10-01 15:50:00,36.71,36.75,36.65,36.71,66600.0,25.5276,25.5554,25.4858,25.5276,66600.0
2008-10-02 09:30:00,36.58,36.58,36.02,36.06,22100.0,25.4372,25.4372,25.0477,25.0756,22100.0
2008-10-02 09:40:00,36.02,36.05,35.66,35.83,43600.0,25.0477,25.0686,24.7974,24.9156,43600.0
2008-10-02 09:50:00,35.83,35.87,35.66,35.69,37100.0,24.9156,24.9434,24.7974,24.8183,37100.0
2008-10-02 10:00:00,35.67,35.8,35.57,35.65,60800.0,24.8044,24.8948,24.7348,24.7905,60800.0
2008-10-02 10:10:00,35.64,35.95,35.63,35.7,60700.0,24.7835,24.9991,24.7765,24.8252,60700.0
2008-10-02 10:20:00,35.71,35.72,35.18,35.41,119200.0,24.8322,24.8391,24.4636,24.6236,119200.0
2008-10-02 10:30:00,35.39,35.55,35.29,35.32,69400.0,24.6097,24.7209,24.5401,24.561,69400.0
2008-10-02 10:40:00,35.32,35.32,34.95,34.95,101000.0,24.561,24.561,24.3037,24.3037,101000.0
2008-10-02 10:50:00,34.97,35.0,34.91,34.93,34700.0,24.3176,24.3385,24.2759,24.2898,34700.0
2008-10-02 11:00:00,34.93,34.95,34.47,34.56,56100.0,24.2898,24.3037,23.9699,24.0325,56100.0
2008-10-02 11:10:00,34.59,34.59,34.38,34.53,51100.0,24.0533,24.0533,23.9073,24.0116,51100.0
2008-10-02 11:20:00,34.55,34.76,34.52,34.61,49800.0,24.0255,24.1716,24.0047,24.0673,49800.0
2008-10-02 11:30:00,34.62,34.68,34.56,34.66,21700.0,24.0742,24.1159,24.0325,24.102,21700.0
2008-10-02 11:40:00,34.66,34.73,34.56,34.64,62400.0,24.102,24.1507,24.0325,24.0881,62400.0
2008-10-02 11:50:00,34.64,34.73,34.58,34.67,36500.0,24.0881,24.1507,24.0464,24.109,36500.0
2008-10-02 12:00:00,34.67,34.91,34.65,34.82,67000.0,24.109,24.2759,24.0951,24.2133,67000.0
2008-10-02 12:10:00,34.83,34.86,34.7,34.85,21500.0,24.2202,24.2411,24.1298,24.2341,21500.0
2008-10-02 12:20:00,34.82,34.83,34.56,34.59,27000.0,24.2133,24.2202,24.0325,24.0533,27000.0
2008-10-02 12:30:00,34.59,34.64,34.52,34.54,22300.0,24.0533,24.0881,24.0047,24.0186,22300.0
2008-10-02 12:40:00,34.55,34.59,34.35,34.39,26300.0,24.0255,24.0533,23.8865,23.9143,26300.0
2008-10-02 12:50:00,34.38,34.5,34.35,34.46,25900.0,23.9073,23.9908,23.8865,23.9629,25900.0
2008-10-02 13:00:00,34.46,34.46,34.18,34.25,38900.0,23.9629,23.9629,23.7682,23.8169,38900.0
2008-10-02 13:10:00,34.26,34.32,34.15,34.29,39000.0,23.8239,23.8656,23.7474,23.8447,39000.0
2008-10-02 13:20:00,34.28,34.37,34.26,34.35,28300.0,23.8378,23.9004,23.8239,23.8865,28300.0
2008-10-02 13:30:00,34.36,34.53,34.19,34.19,40400.0,23.8934,24.0116,23.7752,23.7752,40400.0
2008-10-02 13:40:00,34.17,34.35,34.03,34.2,130800.0,23.7613,23.8865,23.6639,23.7821,130800.0
2008-10-02 13:50:00,34.2,34.24,33.98,34.1,30300.0,23.7821,23.81,23.6292,23.7126,30300.0
2008-10-02 14:00:00,34.06,34.23,34.06,34.2,19500.0,23.6848,23.803,23.6848,23.7821,19500.0
2008-10-02 14:10:00,34.21,34.33,34.21,34.22,25400.0,23.7891,23.8725,23.7891,23.7961,25400.0
2008-10-02 14:20:00,34.2,34.2,34.04,34.07,18100.0,23.7821,23.7821,23.6709,23.6917,18100.0
2008-10-02 14:30:00,34.07,34.11,33.87,33.93,21600.0,23.6917,23.7196,23.5527,23.5944,21600.0
2008-10-02 14:40:00,33.94,33.99,33.81,33.92,38400.0,23.6013,23.6361,23.5109,23.5874,38400.0
2008-10-02 14:50:00,33.95,34.14,33.79,34.12,44900.0,23.6083,23.7404,23.497,23.7265,44900.0
2008-10-02 15:00:00,34.1,34.2,33.88,33.88,52900.0,23.7126,23.7821,23.5596,23.5596,52900.0
2008-10-02 15:10:00,33.86,34.01,33.84,33.89,39500.0,23.5457,23.65,23.5318,23.5666,39500.0
2008-10-02 15:20:00,33.88,33.89,33.64,33.76,153900.0,23.5596,23.5666,23.3927,23.4762,153900.0
2008-10-02 15:30:00,33.75,34.0,33.65,33.88,183500.0,23.4692,23.6431,23.3997,23.5596,183500.0
2008-10-02 15:40:00,33.88,33.92,33.7,33.71,80100.0,23.5596,23.5874,23.4345,23.4414,80100.0
2008-10-02 15:50:00,33.7,33.76,33.61,33.69,127800.0,23.4345,23.4762,23.3719,23.4275,127800.0
2008-10-03 09:30:00,34.3,34.69,34.3,34.68,36100.0,23.8517,24.1229,23.8517,24.1159,36100.0
2008-10-03 09:40:00,34.67,35.02,34.53,34.9,63700.0,24.109,24.3524,24.0116,24.2689,63700.0
2008-10-03 09:50:00,34.9,35.19,34.8,35.03,55700.0,24.2689,24.4706,24.1994,24.3593,55700.0
2008-10-03 10:00:00,34.97,35.07,34.67,34.67,22800.0,24.3176,24.3871,24.109,24.109,22800.0
2008-10-03 10:10:00,34.67,34.78,34.59,34.7,21000.0,24.109,24.1855,24.0533,24.1298,21000.0
2008-10-03 10:20:00,34.72,34.85,34.61,34.7,30200.0,24.1437,24.2341,24.0673,24.1298,30200.0
2008-10-03 10:30:00,34.71,34.85,34.69,34.83,28300.0,24.1368,24.2341,24.1229,24.2202,28300.0
2008-10-03 10:40:00,34.81,34.81,34.61,34.69,23600.0,24.2063,24.2063,24.0673,24.1229,23600.0
2008-10-03 10:50:00,34.71,34.82,34.71,34.75,39100.0,24.1368,24.2133,24.1368,24.1646,39100.0
2008-10-03 11:00:00,34.75,34.89,34.64,34.68,51200.0,24.1646,24.262,24.0881,24.1159,51200.0
2008-10-03 11:10:00,34.67,34.83,34.66,34.75,18000.0,24.109,24.2202,24.102,24.1646,18000.0
2008-10-03 11:20:00,34.75,34.77,34.66,34.71,14200.0,24.1646,24.1785,24.102,24.1368,14200.0
2008-10-03 11:30:00,34.71,34.74,34.69,34.7,15100.0,24.1368,24.1577,24.1229,24.1298,15100.0
2008-10-03 11:40:00,34.7,34.78,34.55,34.55,17100.0,24.1298,24.1855,24.0255,24.0255,17100.0
2008-10-03 11:50:00,34.55,34.55,34.45,34.48,16100.0,24.0255,24.0255,23.956,23.9769,16100.0
2008-10-03 12:00:00,34.5,34.54,34.32,34.34,31700.0,23.9908,24.0186,23.8656,23.8795,31700.0
2008-10-03 12:10:00,34.35,34.4,34.31,34.33,23800.0,23.8865,23.9212,23.8586,23.8725,23800.0
2008-10-03 12:20:00,34.32,34.32,34.0,34.27,45800.0,23.8656,23.8656,23.6431,23.8308,45800.0
2008-10-03 12:30:00,34.26,34.54,34.25,34.5,15500.0,23.8239,24.0186,23.8169,23.9908,15500.0
2008-10-03 12:40:00,34.52,34.68,34.51,34.63,14600.0,24.0047,24.1159,23.9977,24.0812,14600.0
2008-10-03 12:50:00,34.57,34.75,34.5,34.71,13900.0,24.0394,24.1646,23.9908,24.1368,13900.0
2008-10-03 13:00:00,34.71,34.97,34.41,34.85,34900.0,24.1368,24.3176,23.9282,24.2341,34900.0
2008-10-03 13:10:00,34.9,34.9,34.34,34.62,31200.0,24.2689,24.2689,23.8795,24.0742,31200.0
2008-10-03 13:20:00,34.61,34.9,34.09,34.31,44400.0,24.0673,24.2689,23.7057,23.8586,44400.0
2008-10-03 13:30:00,34.31,34.31,33.89,34.13,27900.0,23.8586,23.8586,23.5666,23.7335,27900.0
2008-10-03 13:40:00,34.09,34.13,33.58,33.93,53200.0,23.7057,23.7335,23.351,23.5944,53200.0
2008-10-03 13:50:00,33.9,34.17,33.64,33.82,41800.0,23.5735,23.7613,23.3927,23.5179,41800.0
2008-10-03 14:00:00,33.84,33.87,33.57,33.85,35100.0,23.5318,23.5527,23.3441,23.5388,35100.0
2008-10-03 14:10:00,33.85,34.02,33.71,33.71,32100.0,23.5388,23.657,23.4414,23.4414,32100.0
2008-10-03 14:20:00,33.72,33.76,33.2,33.27,45000.0,23.4484,23.4762,23.0868,23.1354,45000.0
2008-10-03 14:30:00,33.27,33.44,33.06,33.38,63300.0,23.1354,23.2537,22.9894,23.2119,63300.0
2008-10-03 14:40:00,33.39,33.48,33.05,33.26,32800.0,23.2189,23.2815,22.9825,23.1285,32800.0
2008-10-03 14:50:00,33.24,33.68,33.22,33.64,34000.0,23.1146,23.4205,23.1007,23.3927,34000.0
2008-10-03 15:00:00,33.66,33.75,33.38,33.41,34600.0,23.4066,23.4692,23.2119,23.2328,34600.0
2008-10-03 15:10:00,33.4,33.4,33.17,33.18,50900.0,23.2258,23.2258,23.0659,23.0729,50900.0
2008-10-03 15:20:00,33.16,33.2,32.87,33.18,96000.0,23.0589,23.0868,22.8573,23.0729,96000.0
2008-10-03 15:30:00,33.18,33.4,33.06,33.08,45800.0,23.0729,23.2258,22.9894,23.0033,45800.0
2008-10-03 15:40:00,33.03,33.05,32.68,32.71,63400.0,22.9685,22.9825,22.7252,22.746,63400.0
2008-10-03 15:50:00,32.71,32.89,32.71,32.85,99800.0,22.746,22.8712,22.746,22.8434,99800.0
2008-10-06 09:30:00,32.0,32.25,31.45,31.72,62000.0,22.2523,22.4261,21.8698,22.0576,62000.0
2008-10-06 09:40:00,31.82,31.92,31.54,31.78,28800.0,22.1271,22.1967,21.9324,22.0993,28800.0
2008-10-06 09:50:00,31.77,31.83,31.19,31.25,37400.0,22.0924,22.1341,21.689,21.7308,37400.0
2008-10-06 10:00:00,31.24,31.34,31.12,31.34,44000.0,21.7238,21.7933,21.6404,21.7933,44000.0
2008-10-06 10:10:00,31.32,31.47,31.23,31.26,79800.0,21.7794,21.8837,21.7169,21.7377,79800.0
2008-10-06 10:20:00,31.27,31.34,31.21,31.28,77300.0,21.7447,21.7933,21.7029,21.7516,77300.0
2008-10-06 10:30:00,31.28,31.31,30.82,30.86,124300.0,21.7516,21.7725,21.4317,21.4596,124300.0
2008-10-06 10:40:00,30.86,31.02,30.25,31.01,86400.0,21.4596,21.5708,21.0354,21.5639,86400.0
2008-10-06 10:50:00,31.03,31.07,30.86,30.9,113400.0,21.5778,21.6056,21.4596,21.4874,113400.0
2008-10-06 11:00:00,30.89,31.17,30.56,31.16,85400.0,21.4804,21.6751,21.2509,21.6682,85400.0
2008-10-06 11:10:00,31.16,31.37,31.11,31.34,59900.0,21.6682,21.8142,21.6334,21.7933,59900.0
2008-10-06 11:20:00,31.34,31.58,31.19,31.46,68800.0,21.7933,21.9602,21.689,21.8768,68800.0
2008-10-06 11:30:00,31.45,31.45,31.25,31.41,71100.0,21.8698,21.8698,21.7308,21.842,71100.0
2008-10-06 11:40:00,31.42,31.45,31.24,31.25,24300.0,21.849,21.8698,21.7238,21.7308,24300.0
2008-10-06 11:50:00,31.25,31.41,31.17,31.37,22900.0,21.7308,21.842,21.6751,21.8142,22900.0
2008-10-06 12:00:00,31.4,31.61,31.36,31.36,19600.0,21.8351,21.9811,21.8073,21.8073,19600.0
2008-10-06 12:10:00,31.37,31.43,31.25,31.43,34600.0,21.8142,21.8559,21.7308,21.8559,34600.0
2008-10-06 12:20:00,31.43,31.43,31.29,31.36,23800.0,21.8559,21.8559,21.7586,21.8073,23800.0
2008-10-06 12:30:00,31.36,31.5,31.24,31.25,26000.0,21.8073,21.9046,21.7238,21.7308,26000.0
2008-10-06 12:40:00,31.25,31.37,31.18,31.36,28700.0,21.7308,21.8142,21.6821,21.8073,28700.0
2008-10-06 12:50:00,31.36,31.38,30.91,30.94,46400.0,21.8073,21.8212,21.4943,21.5152,46400.0
2008-10-06 13:00:00,30.95,31.22,30.88,31.14,52800.0,21.5221,21.7099,21.4735,21.6543,52800.0
2008-10-06 13:10:00,31.14,31.3,31.07,31.12,60200.0,21.6543,21.7655,21.6056,21.6404,60200.0
2008-10-06 13:20:00,31.13,31.37,31.07,31.13,84000.0,21.6473,21.8142,21.6056,21.6473,84000.0
2008-10-06 13:30:00,31.14,31.17,30.91,31.01,83100.0,21.6543,21.6751,21.4943,21.5639,83100.0
2008-10-06 13:40:00,31.05,31.26,30.84,30.85,41800.0,21.5917,21.7377,21.4457,21.4526,41800.0
2008-10-06 13:50:00,30.88,31.19,30.81,31.16,19400.0,21.4735,21.689,21.4248,21.6682,19400.0
2008-10-06 14:00:00,31.14,31.14,30.81,30.88,59400.0,21.6543,21.6543,21.4248,21.4735,59400.0
2008-10-06 14:10:00,30.88,31.0,30.65,30.65,34600.0,21.4735,21.5569,21.3135,21.3135,34600.0
2008-10-06 14:20:00,30.65,30.81,30.6,30.68,79600.0,21.3135,21.4248,21.2788,21.3344,79600.0
2008-10-06 14:30:00,30.65,30.91,30.51,30.54,91500.0,21.3135,21.4943,21.2162,21.237,91500.0
2008-10-06 14:40:00,30.5,30.67,30.4,30.56,66600.0,21.2092,21.3274,21.1397,21.2509,66600.0
2008-10-06 14:50:00,30.57,31.08,30.53,30.99,28100.0,21.2579,21.6125,21.2301,21.55,28100.0
2008-10-06 15:00:00,30.98,31.15,30.65,31.14,45900.0,21.543,21.6612,21.3135,21.6543,45900.0
2008-10-06 15:10:00,31.16,32.0,31.09,31.97,91400.0,21.6682,22.2523,21.6195,22.2314,91400.0
2008-10-06 15:20:00,31.92,32.26,31.74,32.23,60300.0,22.1967,22.4331,22.0715,22.4122,60300.0
2008-10-06 15:30:00,32.23,32.36,31.93,32.01,65100.0,22.4122,22.5026,22.2036,22.2593,65100.0
2008-10-06 15:40:00,31.99,32.59,31.91,32.44,97400.0,22.2453,22.6626,22.1897,22.5583,97400.0
2008-10-06 15:50:00,32.47,32.62,32.26,32.54,110500.0,22.5791,22.6834,22.4331,22.6278,110500.0
2008-10-07 09:30:00,32.91,32.91,32.06,32.25,47900.0,22.8851,22.8851,22.294,22.4261,47900.0
2008-10-07 09:40:00,32.26,32.33,31.94,32.19,83000.0,22.4331,22.4818,22.2106,22.3844,83000.0
2008-10-07 09:50:00,32.16,32.17,31.3,31.61,113200.0,22.3636,22.3705,21.7655,21.9811,113200.0
2008-10-07 10:00:00,31.68,31.83,31.33,31.39,120700.0,22.0298,22.1341,21.7864,21.8281,120700.0
2008-10-07 10:10:00,31.39,31.65,31.36,31.49,56400.0,21.8281,22.0089,21.8073,21.8977,56400.0
2008-10-07 10:20:00,31.49,31.79,31.23,31.74,67500.0,21.8977,22.1063,21.7169,22.0715,67500.0
2008-10-07 10:30:00,31.7,31.77,31.53,31.57,105500.0,22.0437,22.0924,21.9255,21.9533,105500.0
2008-10-07 10:40:00,31.59,31.64,31.37,31.51,93000.0,21.9672,22.002,21.8142,21.9116,93000.0
2008-10-07 10:50:00,31.5,31.56,31.31,31.38,75100.0,21.9046,21.9463,21.7725,21.8212,75100.0
2008-10-07 11:00:00,31.39,31.47,31.22,31.23,60200.0,21.8281,21.8837,21.7099,21.7169,60200.0
2008-10-07 11:10:00,31.24,31.24,30.91,31.08,95400.0,21.7238,21.7238,21.4943,21.6125,95400.0
2008-10-07 11:20:00,31.08,31.15,30.89,31.08,97000.0,21.6125,21.6612,21.4804,21.6125,97000.0
2008-10-07 11:30:00,31.1,31.18,31.04,31.08,42100.0,21.6265,21.6821,21.5847,21.6125,42100.0
2008-10-07 11:40:00,31.09,31.44,31.02,31.41,38300.0,21.6195,21.8629,21.5708,21.842,38300.0
2008-10-07 11:50:00,31.38,31.38,31.01,31.06,28700.0,21.8212,21.8212,21.5639,21.5986,28700.0
2008-10-07 12:00:00,31.08,31.1,30.84,30.85,27700.0,21.6125,21.6265,21.4457,21.4526,27700.0
2008-10-07 12:10:00,30.9,31.12,30.85,31.12,28500.0,21.4874,21.6404,21.4526,21.6404,28500.0
2008-10-07 12:20:00,31.12,31.14,30.75,30.83,54700.0,21.6404,21.6543,21.3831,21.4387,54700.0
2008-10-07 12:30:00,30.85,30.95,30.65,30.77,45400.0,21.4526,21.5221,21.3135,21.397,45400.0
2008-10-07 12:40:00,30.76,30.83,30.55,30.74,51200.0,21.39,21.4387,21.244,21.3761,51200.0
2008-10-07 12:50:00,30.72,30.89,30.68,30.82,32100.0,21.3622,21.4804,21.3344,21.4317,32100.0
2008-10-07 13:00:00,30.82,31.04,30.82,30.97,23900.0,21.4317,21.5847,21.4317,21.5361,23900.0
2008-10-07 13:10:00,30.97,31.0,30.63,30.72,47700.0,21.5361,21.5569,21.2996,21.3622,47700.0
2008-10-07 13:20:00,30.71,30.77,30.26,30.42,42000.0,21.3553,21.397,21.0423,21.1536,42000.0
2008-10-07 13:30:00,30.45,30.71,30.38,30.64,27900.0,21.1745,21.3553,21.1258,21.3066,27900.0
2008-10-07 13:40:00,30.68,30.68,30.13,30.18,52400.0,21.3344,21.3344,20.9519,20.9867,52400.0
2008-10-07 13:50:00,30.2,30.37,30.12,30.19,52600.0,21.0006,21.1188,20.945,20.9937,52600.0
2008-10-07 14:00:00,30.23,30.5,30.13,30.43,45600.0,21.0215,21.2092,20.9519,21.1605,45600.0
2008-10-07 14:10:00,30.41,30.81,30.17,30.65,61200.0,21.1466,21.4248,20.9797,21.3135,61200.0
2008-10-07 14:20:00,30.66,30.96,30.64,30.86,85200.0,21.3205,21.5291,21.3066,21.4596,85200.0
2008-10-07 14:30:00,30.87,31.09,30.62,30.66,99700.0,21.4665,21.6195,21.2927,21.3205,99700.0
2008-10-07 14:40:00,30.66,30.77,30.37,30.65,69300.0,21.3205,21.397,21.1188,21.3135,69300.0
2008-10-07 14:50:00,30.65,30.75,30.39,30.5,57100.0,21.3135,21.3831,21.1327,21.2092,57100.0
2008-10-07 15:00:00,30.5,30.53,30.32,30.53,96100.0,21.2092,21.2301,21.0841,21.2301,96100.0
2008-10-07 15:10:00,30.51,30.8,30.29,30.35,61100.0,21.2162,21.4178,21.0632,21.1049,61100.0
2008-10-07 15:20:00,30.33,30.38,30.14,30.33,78100.0,21.091,21.1258,20.9589,21.091,78100.0
2008-10-07 15:30:00,30.34,30.51,30.25,30.31,108800.0,21.098,21.2162,21.0354,21.0771,108800.0
2008-10-07 15:40:00,30.33,30.46,30.11,30.2,88500.0,21.091,21.1814,20.938,21.0006,88500.0
2008-10-07 15:50:00,30.18,30.3,30.03,30.18,199700.0,20.9867,21.0701,20.8824,20.9867,199700.0
2008-10-08 09:30:00,29.67,30.05,29.05,29.8,82700.0,20.6321,20.8963,20.2009,20.7225,82700.0
2008-10-08 09:40:00,29.8,30.13,29.58,29.8,87300.0,20.7225,20.9519,20.5695,20.7225,87300.0
2008-10-08 09:50:00,29.8,30.53,29.8,30.09,132700.0,20.7225,21.2301,20.7225,20.9241,132700.0
2008-10-08 10:00:00,30.09,30.41,30.03,30.36,125800.0,20.9241,21.1466,20.8824,21.1119,125800.0
2008-10-08 10:10:00,30.31,30.38,29.98,29.98,174500.0,21.0771,21.1258,20.8476,20.8476,174500.0
2008-10-08 10:20:00,29.98,30.25,29.88,30.0,123900.0,20.8476,21.0354,20.7781,20.8615,123900.0
2008-10-08 10:30:00,30.01,30.14,29.57,29.66,87200.0,20.8685,20.9589,20.5625,20.6251,87200.0
2008-10-08 10:40:00,29.65,29.82,29.13,29.23,79300.0,20.6181,20.7364,20.2565,20.3261,79300.0
2008-10-08 10:50:00,29.19,29.61,29.18,29.39,81500.0,20.2983,20.5903,20.2913,20.4373,81500.0
2008-10-08 11:00:00,29.38,29.47,29.18,29.29,54200.0,20.4304,20.493,20.2913,20.3678,54200.0
2008-10-08 11:10:00,29.35,29.59,29.33,29.54,48000.0,20.4095,20.5764,20.3956,20.5417,48000.0
2008-10-08 11:20:00,29.57,29.98,29.56,29.71,31200.0,20.5625,20.8476,20.5556,20.6599,31200.0
2008-10-08 11:30:00,29.68,29.71,29.33,29.54,64500.0,20.639,20.6599,20.3956,20.5417,64500.0
2008-10-08 11:40:00,29.52,29.58,29.15,29.39,54700.0,20.5277,20.5695,20.2705,20.4373,54700.0
2008-10-08 11:50:00,29.37,29.53,29.12,29.51,60800.0,20.4234,20.5347,20.2496,20.5208,60800.0
2008-10-08 12:00:00,29.5,29.5,28.62,28.67,132400.0,20.5138,20.5138,19.9019,19.9367,132400.0
2008-10-08 12:10:00,28.67,28.81,28.54,28.75,162600.0,19.9367,20.034,19.8463,19.9923,162600.0
2008-10-08 12:20:00,28.79,28.85,28.61,28.69,66000.0,20.0201,20.0618,19.8949,19.9506,66000.0
2008-10-08 12:30:00,28.66,28.95,28.64,28.81,107700.0,19.9297,20.1314,19.9158,20.034,107700.0
2008-10-08 12:40:00,28.82,28.94,28.48,28.51,121500.0,20.041,20.1244,19.8045,19.8254,121500.0
2008-10-08 12:50:00,28.51,28.68,28.4,28.6,144400.0,19.8254,19.9436,19.7489,19.888,144400.0
2008-10-08 13:00:00,28.63,29.2,28.62,29.19,116900.0,19.9089,20.3052,19.9019,20.2983,116900.0
2008-10-08 13:10:00,29.2,29.26,28.96,29.09,84800.0,20.3052,20.3469,20.1383,20.2287,84800.0
2008-10-08 13:20:00,29.09,29.34,28.79,28.84,79900.0,20.2287,20.4026,20.0201,20.0549,79900.0
2008-10-08 13:30:00,28.83,29.17,28.63,29.0,101400.0,20.0479,20.2844,19.9089,20.1661,101400.0
2008-10-08 13:40:00,29.0,29.32,28.97,29.21,82700.0,20.1661,20.3887,20.1453,20.3122,82700.0
2008-10-08 13:50:00,29.21,29.77,29.2,29.64,46600.0,20.3122,20.7016,20.3052,20.6112,46600.0
2008-10-08 14:00:00,29.66,29.97,29.64,29.93,80600.0,20.6251,20.8407,20.6112,20.8129,80600.0
2008-10-08 14:10:00,29.89,29.95,29.54,29.75,84500.0,20.785,20.8268,20.5417,20.6877,84500.0
2008-10-08 14:20:00,29.75,29.96,29.71,29.74,63900.0,20.6877,20.8337,20.6599,20.6807,63900.0
2008-10-08 14:30:00,29.75,29.91,29.58,29.66,27700.0,20.6877,20.7989,20.5695,20.6251,27700.0
2008-10-08 14:40:00,29.64,29.68,29.36,29.48,31400.0,20.6112,20.639,20.4165,20.4999,31400.0
2008-10-08 14:50:00,29.5,29.71,29.38,29.53,114200.0,20.5138,20.6599,20.4304,20.5347,114200.0
2008-10-08 15:00:00,29.51,29.81,29.36,29.8,84100.0,20.5208,20.7294,20.4165,20.7225,84100.0
2008-10-08 15:10:00,29.77,29.95,29.43,29.93,53400.0,20.7016,20.8268,20.4652,20.8129,53400.0
2008-10-08 15:20:00,29.93,30.02,29.73,29.94,96000.0,20.8129,20.8754,20.6738,20.8198,96000.0
2008-10-08 15:30:00,29.94,30.15,29.72,29.73,167200.0,20.8198,20.9658,20.6668,20.6738,167200.0
2008-10-08 15:40:00,29.75,29.99,29.6,29.73,213400.0,20.6877,20.8546,20.5834,20.6738,213400.0
2008-10-08 15:50:00,29.73,29.82,29.29,29.34,237700.0,20.6738,20.7364,20.3678,20.4026,237700.0
2008-10-09 09:30:00,29.76,29.76,29.11,29.61,32800.0,20.6946,20.6946,20.2426,20.5903,32800.0
2008-10-09 09:40:00,29.62,30.03,29.57,29.98,93900.0,20.5973,20.8824,20.5625,20.8476,93900.0
2008-10-09 09:50:00,29.94,29.98,29.45,29.52,128600.0,20.8198,20.8476,20.4791,20.5277,128600.0
2008-10-09 10:00:00,29.51,29.59,29.26,29.59,92200.0,20.5208,20.5764,20.3469,20.5764,92200.0
2008-10-09 10:10:00,29.58,29.69,29.34,29.5,120200.0,20.5695,20.646,20.4026,20.5138,120200.0
2008-10-09 10:20:00,29.46,29.55,29.05,29.15,79800.0,20.486,20.5486,20.2009,20.2705,79800.0
2008-10-09 10:30:00,29.12,29.32,29.01,29.02,51600.0,20.2496,20.3887,20.1731,20.1801,51600.0
2008-10-09 10:40:00,29.01,29.26,28.85,29.21,107100.0,20.1731,20.3469,20.0618,20.3122,107100.0
2008-10-09 10:50:00,29.22,29.23,28.8,28.9,62100.0,20.3191,20.3261,20.0271,20.0966,62100.0
2008-10-09 11:00:00,28.88,28.94,28.36,28.73,44200.0,20.0827,20.1244,19.7211,19.9784,44200.0
2008-10-09 11:10:00,28.73,28.95,28.66,28.82,46300.0,19.9784,20.1314,19.9297,20.041,46300.0
2008-10-09 11:20:00,28.83,28.93,28.7,28.8,68000.0,20.0479,20.1175,19.9575,20.0271,68000.0
2008-10-09 11:30:00,28.83,29.23,28.79,29.1,55500.0,20.0479,20.3261,20.0201,20.2357,55500.0
2008-10-09 11:40:00,29.04,29.26,29.02,29.15,36400.0,20.194,20.3469,20.1801,20.2705,36400.0
2008-10-09 11:50:00,29.13,29.21,29.01,29.07,65700.0,20.2565,20.3122,20.1731,20.2148,65700.0
2008-10-09 12:00:00,29.1,29.21,28.91,29.13,42500.0,20.2357,20.3122,20.1036,20.2565,42500.0
2008-10-09 12:10:00,29.13,29.28,29.08,29.24,27400.0,20.2565,20.3609,20.2218,20.333,27400.0
2008-10-09 12:20:00,29.24,29.28,29.07,29.07,24100.0,20.333,20.3609,20.2148,20.2148,24100.0
2008-10-09 12:30:00,29.12,29.12,29.05,29.07,42100.0,20.2496,20.2496,20.2009,20.2148,42100.0
2008-10-09 12:40:00,29.05,29.05,28.74,28.76,51300.0,20.2009,20.2009,19.9853,19.9993,51300.0
2008-10-09 12:50:00,28.77,28.98,28.74,28.93,31300.0,20.0062,20.1522,19.9853,20.1175,31300.0
2008-10-09 13:00:00,28.93,29.01,28.89,28.94,32900.0,20.1175,20.1731,20.0897,20.1244,32900.0
2008-10-09 13:10:00,28.94,29.3,28.93,29.09,39100.0,20.1244,20.3748,20.1175,20.2287,39100.0
2008-10-09 13:20:00,29.05,29.28,28.8,29.09,40300.0,20.2009,20.3609,20.0271,20.2287,40300.0
2008-10-09 13:30:00,29.14,29.26,29.01,29.05,36800.0,20.2635,20.3469,20.1731,20.2009,36800.0
2008-10-09 13:40:00,29.03,29.19,29.03,29.07,24400.0,20.187,20.2983,20.187,20.2148,24400.0
2008-10-09 13:50:00,29.08,29.23,28.99,29.15,38200.0,20.2218,20.3261,20.1592,20.2705,38200.0
2008-10-09 14:00:00,29.16,29.29,29.1,29.19,43000.0,20.2774,20.3678,20.2357,20.2983,43000.0
2008-10-09 14:10:00,29.2,29.22,28.99,29.09,41100.0,20.3052,20.3191,20.1592,20.2287,41100.0
2008-10-09 14:20:00,29.07,29.18,28.99,29.07,47500.0,20.2148,20.2913,20.1592,20.2148,47500.0
2008-10-09 14:30:00,29.04,29.15,28.97,29.08,80700.0,20.194,20.2705,20.1453,20.2218,80700.0
2008-10-09 14:40:00,29.08,29.27,28.85,28.89,60000.0,20.2218,20.3539,20.0618,20.0897,60000.0
2008-10-09 14:50:00,28.85,28.98,28.67,28.74,106300.0,20.0618,20.1522,19.9367,19.9853,106300.0
2008-10-09 15:00:00,28.77,28.79,28.32,28.5,94500.0,20.0062,20.0201,19.6933,19.8185,94500.0
2008-10-09 15:10:00,28.5,28.57,28.18,28.22,105600.0,19.8185,19.8671,19.5959,19.6237,105600.0
2008-10-09 15:20:00,28.24,28.38,28.07,28.12,78200.0,19.6377,19.735,19.5194,19.5542,78200.0
2008-10-09 15:30:00,28.12,28.3,27.64,27.69,156600.0,19.5542,19.6794,19.2204,19.2552,156600.0
2008-10-09 15:40:00,27.73,27.76,27.29,27.42,171700.0,19.283,19.3039,18.977,19.0674,171700.0
2008-10-09 15:50:00,27.43,27.89,27.31,27.54,202500.0,19.0744,19.3943,18.9909,19.1509,202500.0
2008-10-10 09:30:00,26.45,26.45,25.08,25.49,124600.0,18.3929,18.3929,17.4402,17.7253,124600.0
2008-10-10 09:40:00,25.52,27.12,25.43,26.95,89600.0,17.7462,18.8588,17.6836,18.7406,89600.0
2008-10-10 09:50:00,26.94,27.03,26.13,26.3,138100.0,18.7337,18.7962,18.1704,18.2886,138100.0
2008-10-10 10:00:00,26.3,27.44,26.17,26.9,146900.0,18.2886,19.0813,18.1982,18.7058,146900.0
2008-10-10 10:10:00,26.89,27.06,26.19,26.19,113800.0,18.6989,18.8171,18.2121,18.2121,113800.0
2008-10-10 10:20:00,26.22,26.75,26.0,26.29,122900.0,18.233,18.6015,18.08,18.2817,122900.0
2008-10-10 10:30:00,26.36,26.42,25.84,26.11,103100.0,18.3303,18.3721,17.9687,18.1565,103100.0
2008-10-10 10:40:00,26.08,26.24,25.67,26.2,81100.0,18.1356,18.2469,17.8505,18.2191,81100.0
2008-10-10 10:50:00,26.22,26.42,25.93,26.04,50000.0,18.233,18.3721,18.0313,18.1078,50000.0
2008-10-10 11:00:00,26.08,26.31,25.87,25.9,46900.0,18.1356,18.2956,17.9896,18.0105,46900.0
2008-10-10 11:10:00,25.86,26.08,25.56,25.71,63400.0,17.9826,18.1356,17.774,17.8783,63400.0
2008-10-10 11:20:00,25.63,25.79,25.34,25.51,76200.0,17.8227,17.934,17.621,17.7393,76200.0
2008-10-10 11:30:00,25.47,25.74,25.37,25.71,44500.0,17.7114,17.8992,17.6419,17.8783,44500.0
2008-10-10 11:40:00,25.71,25.78,25.1,25.12,76500.0,17.8783,17.927,17.4541,17.4681,76500.0
2008-10-10 11:50:00,25.13,25.37,24.93,25.28,75800.0,17.475,17.6419,17.3359,17.5793,75800.0
2008-10-10 12:00:00,25.23,25.65,25.15,25.43,71800.0,17.5445,17.8366,17.4889,17.6836,71800.0
2008-10-10 12:10:00,25.44,25.76,25.36,25.69,31800.0,17.6906,17.9131,17.6349,17.8644,31800.0
2008-10-10 12:20:00,25.7,26.12,25.7,25.73,72000.0,17.8714,18.1634,17.8714,17.8922,72000.0
2008-10-10 12:30:00,25.72,25.91,25.43,25.53,21700.0,17.8853,18.0174,17.6836,17.7532,21700.0
2008-10-10 12:40:00,25.47,26.03,25.39,25.6,64900.0,17.7114,18.1009,17.6558,17.8018,64900.0
2008-10-10 12:50:00,25.59,25.69,25.36,25.53,70700.0,17.7949,17.8644,17.6349,17.7532,70700.0
2008-10-10 13:00:00,25.54,25.54,25.24,25.3,42900.0,17.7601,17.7601,17.5515,17.5932,42900.0
2008-10-10 13:10:00,25.26,25.3,24.83,24.86,63600.0,17.5654,17.5932,17.2664,17.2873,63600.0
2008-10-10 13:20:00,24.86,25.34,24.81,25.25,49800.0,17.2873,17.621,17.2525,17.5585,49800.0
2008-10-10 13:30:00,25.28,25.32,24.9,25.16,35300.0,17.5793,17.6071,17.3151,17.4959,35300.0
2008-10-10 13:40:00,25.09,25.09,24.44,24.48,42700.0,17.4472,17.4472,16.9952,17.023,42700.0
2008-10-10 13:50:00,24.51,24.9,24.46,24.85,61600.0,17.0439,17.3151,17.0091,17.2803,61600.0
2008-10-10 14:00:00,24.89,25.5,24.58,25.39,89200.0,17.3081,17.7323,17.0925,17.6558,89200.0
2008-10-10 14:10:00,25.42,25.68,24.98,25.04,103000.0,17.6767,17.8575,17.3707,17.4124,103000.0
2008-10-10 14:20:00,25.03,25.37,24.53,24.55,118500.0,17.4055,17.6419,17.0578,17.0717,118500.0
2008-10-10 14:30:00,24.57,24.89,24.45,24.74,204300.0,17.0856,17.3081,17.0021,17.2038,204300.0
2008-10-10 14:40:00,24.74,24.79,24.42,24.48,172700.0,17.2038,17.2386,16.9813,17.023,172700.0
2008-10-10 14:50:00,24.46,24.68,23.9,24.25,185400.0,17.0091,17.1621,16.6197,16.8631,185400.0
2008-10-10 15:00:00,24.25,24.77,24.11,24.48,124700.0,16.8631,17.2247,16.7657,17.023,124700.0
2008-10-10 15:10:00,24.46,25.27,24.42,25.24,228600.0,17.0091,17.5724,16.9813,17.5515,228600.0
2008-10-10 15:20:00,25.26,25.87,25.07,25.8,273200.0,17.5654,17.9896,17.4333,17.9409,273200.0
2008-10-10 15:30:00,25.8,26.6,25.63,26.24,287300.0,17.9409,18.4972,17.8227,18.2469,287300.0
2008-10-10 15:40:00,26.2,26.23,24.93,24.93,279600.0,18.2191,18.2399,17.3359,17.3359,279600.0
2008-10-10 15:50:00,24.94,25.98,24.82,25.87,264400.0,17.3429,18.0661,17.2594,17.9896,264400.0
2008-10-13 09:30:00,26.8,28.47,26.02,27.52,186100.0,18.6363,19.7976,18.0939,19.137,186100.0
2008-10-13 09:40:00,27.43,27.96,26.89,26.89,195700.0,19.0744,19.4429,18.6989,18.6989,195700.0
2008-10-13 09:50:00,26.94,27.46,26.83,27.16,148600.0,18.7337,19.0953,18.6572,18.8866,148600.0
2008-10-13 10:00:00,27.18,27.67,27.11,27.64,112800.0,18.9005,19.2413,18.8519,19.2204,112800.0
2008-10-13 10:10:00,27.61,28.08,27.52,28.02,95800.0,19.1996,19.5264,19.137,19.4847,95800.0
2008-10-13 10:20:00,28.01,28.34,27.75,28.24,108400.0,19.4777,19.7072,19.2969,19.6377,108400.0
2008-10-13 10:30:00,28.25,28.58,28.01,28.55,66200.0,19.6446,19.8741,19.4777,19.8532,66200.0
2008-10-13 10:40:00,28.56,28.7,28.32,28.7,81800.0,19.8602,19.9575,19.6933,19.9575,81800.0
2008-10-13 10:50:00,28.69,29.0,28.44,28.83,100100.0,19.9506,20.1661,19.7767,20.0479,100100.0
2008-10-13 11:00:00,28.85,28.89,28.68,28.76,58400.0,20.0618,20.0897,19.9436,19.9993,58400.0
2008-10-13 11:10:00,28.76,28.86,28.68,28.68,49900.0,19.9993,20.0688,19.9436,19.9436,49900.0
2008-10-13 11:20:00,28.71,28.83,28.61,28.7,65000.0,19.9645,20.0479,19.8949,19.9575,65000.0
2008-10-13 11:30:00,28.74,28.78,28.63,28.72,49800.0,19.9853,20.0132,19.9089,19.9714,49800.0
2008-10-13 11:40:00,28.74,28.77,28.41,28.45,55900.0,19.9853,20.0062,19.7559,19.7837,55900.0
2008-10-13 11:50:00,28.48,28.53,28.26,28.37,45900.0,19.8045,19.8393,19.6516,19.7281,45900.0
2008-10-13 12:00:00,28.35,28.43,28.34,28.4,66100.0,19.7141,19.7698,19.7072,19.7489,66100.0
2008-10-13 12:10:00,28.4,28.47,28.23,28.34,93600.0,19.7489,19.7976,19.6307,19.7072,93600.0
2008-10-13 12:20:00,28.36,28.53,28.23,28.44,46100.0,19.7211,19.8393,19.6307,19.7767,46100.0
2008-10-13 12:30:00,28.42,28.46,28.31,28.43,36400.0,19.7628,19.7906,19.6863,19.7698,36400.0
2008-10-13 12:40:00,28.43,28.56,28.34,28.47,50200.0,19.7698,19.8602,19.7072,19.7976,50200.0
2008-10-13 12:50:00,28.49,28.54,28.18,28.36,83900.0,19.8115,19.8463,19.5959,19.7211,83900.0
2008-10-13 13:00:00,28.37,28.43,28.27,28.37,34600.0,19.7281,19.7698,19.6585,19.7281,34600.0
2008-10-13 13:10:00,28.34,28.42,28.3,28.33,42100.0,19.7072,19.7628,19.6794,19.7002,42100.0
2008-10-13 13:20:00,28.31,28.37,28.22,28.29,43500.0,19.6863,19.7281,19.6237,19.6724,43500.0
2008-10-13 13:30:00,28.27,28.32,28.14,28.15,50500.0,19.6585,19.6933,19.5681,19.5751,50500.0
2008-10-13 13:40:00,28.15,28.16,27.87,27.94,66600.0,19.5751,19.582,19.3804,19.429,66600.0
2008-10-13 13:50:00,27.92,28.06,27.9,27.96,48500.0,19.4151,19.5125,19.4012,19.4429,48500.0
2008-10-13 14:00:00,27.97,28.04,27.73,27.76,52200.0,19.4499,19.4986,19.283,19.3039,52200.0
2008-10-13 14:10:00,27.76,28.02,27.76,27.95,74600.0,19.3039,19.4847,19.3039,19.436,74600.0
2008-10-13 14:20:00,27.88,27.91,27.57,27.61,77000.0,19.3873,19.4082,19.1717,19.1996,77000.0
2008-10-13 14:30:00,27.62,27.83,27.53,27.82,86000.0,19.2065,19.3525,19.1439,19.3456,86000.0
2008-10-13 14:40:00,27.82,27.99,27.79,27.97,75200.0,19.3456,19.4638,19.3247,19.4499,75200.0
2008-10-13 14:50:00,27.97,28.05,27.83,27.99,99300.0,19.4499,19.5055,19.3525,19.4638,99300.0
2008-10-13 15:00:00,28.01,28.27,27.99,28.16,83700.0,19.4777,19.6585,19.4638,19.582,83700.0
2008-10-13 15:10:00,28.15,28.21,28.02,28.14,96800.0,19.5751,19.6168,19.4847,19.5681,96800.0
2008-10-13 15:20:00,28.13,28.47,28.09,28.4,103300.0,19.5612,19.7976,19.5333,19.7489,103300.0
2008-10-13 15:30:00,28.4,29.11,28.28,29.05,292300.0,19.7489,20.2426,19.6655,20.2009,292300.0
2008-10-13 15:40:00,29.02,29.2,28.84,29.14,183500.0,20.1801,20.3052,20.0549,20.2635,183500.0
2008-10-13 15:50:00,29.18,29.77,29.15,29.66,190600.0,20.2913,20.7016,20.2705,20.6251,190600.0
2008-10-14 09:30:00,31.17,31.63,30.75,30.75,136300.0,21.6751,21.995,21.3831,21.3831,136300.0
2008-10-14 09:40:00,30.76,30.76,30.21,30.67,68100.0,21.39,21.39,21.0076,21.3274,68100.0
2008-10-14 09:50:00,30.67,30.84,29.77,29.77,87300.0,21.3274,21.4457,20.7016,20.7016,87300.0
2008-10-14 10:00:00,29.75,30.72,29.75,30.27,121400.0,20.6877,21.3622,20.6877,21.0493,121400.0
2008-10-14 10:10:00,30.29,30.65,30.04,30.55,78600.0,21.0632,21.3135,20.8893,21.244,78600.0
2008-10-14 10:20:00,30.52,30.81,30.44,30.72,155000.0,21.2231,21.4248,21.1675,21.3622,155000.0
2008-10-14 10:30:00,30.79,30.84,30.16,30.26,40900.0,21.4109,21.4457,20.9728,21.0423,40900.0
2008-10-14 10:40:00,30.28,30.28,29.59,29.87,42600.0,21.0562,21.0562,20.5764,20.7711,42600.0
2008-10-14 10:50:00,29.9,30.36,29.85,30.36,39400.0,20.792,21.1119,20.7572,21.1119,39400.0
2008-10-14 11:00:00,30.4,30.42,30.1,30.4,60400.0,21.1397,21.1536,20.9311,21.1397,60400.0
2008-10-14 11:10:00,30.35,30.56,30.23,30.47,91300.0,21.1049,21.2509,21.0215,21.1884,91300.0
2008-10-14 11:20:00,30.47,31.0,30.35,30.97,41400.0,21.1884,21.5569,21.1049,21.5361,41400.0
2008-10-14 11:30:00,30.97,31.05,30.69,30.73,35100.0,21.5361,21.5917,21.3413,21.3692,35100.0
2008-10-14 11:40:00,30.73,30.85,30.66,30.71,81800.0,21.3692,21.4526,21.3205,21.3553,81800.0
2008-10-14 11:50:00,30.71,30.8,30.53,30.62,111400.0,21.3553,21.4178,21.2301,21.2927,111400.0
2008-10-14 12:00:00,30.61,30.61,30.33,30.59,75700.0,21.2857,21.2857,21.091,21.2718,75700.0
2008-10-14 12:10:00,30.6,30.69,30.42,30.45,51000.0,21.2788,21.3413,21.1536,21.1745,51000.0
2008-10-14 12:20:00,30.44,30.55,30.34,30.53,42400.0,21.1675,21.244,21.098,21.2301,42400.0
2008-10-14 12:30:00,30.52,30.57,30.29,30.5,39600.0,21.2231,21.2579,21.0632,21.2092,39600.0
2008-10-14 12:40:00,30.5,30.51,30.26,30.51,42100.0,21.2092,21.2162,21.0423,21.2162,42100.0
2008-10-14 12:50:00,30.52,30.54,30.2,30.21,31100.0,21.2231,21.237,21.0006,21.0076,31100.0
2008-10-14 13:00:00,30.2,30.2,29.99,30.07,55500.0,21.0006,21.0006,20.8546,20.9102,55500.0
2008-10-14 13:10:00,30.07,30.08,29.82,29.88,26200.0,20.9102,20.9172,20.7364,20.7781,26200.0
2008-10-14 13:20:00,29.89,29.94,29.83,29.92,40700.0,20.785,20.8198,20.7433,20.8059,40700.0
2008-10-14 13:30:00,29.93,30.22,29.89,29.98,49100.0,20.8129,21.0145,20.785,20.8476,49100.0
2008-10-14 13:40:00,29.92,30.02,29.8,29.99,24500.0,20.8059,20.8754,20.7225,20.8546,24500.0
2008-10-14 13:50:00,29.97,29.99,29.59,29.67,24500.0,20.8407,20.8546,20.5764,20.6321,24500.0
2008-10-14 14:00:00,29.67,29.77,29.43,29.45,28500.0,20.6321,20.7016,20.4652,20.4791,28500.0
2008-10-14 14:10:00,29.47,29.47,28.99,29.05,30500.0,20.493,20.493,20.1592,20.2009,30500.0
2008-10-14 14:20:00,29.05,29.38,28.9,29.38,35200.0,20.2009,20.4304,20.0966,20.4304,35200.0
2008-10-14 14:30:00,29.46,29.51,29.18,29.23,26700.0,20.486,20.5208,20.2913,20.3261,26700.0
2008-10-14 14:40:00,29.26,29.26,28.73,28.76,40800.0,20.3469,20.3469,19.9784,19.9993,40800.0
2008-10-14 14:50:00,28.76,28.77,28.53,28.66,47000.0,19.9993,20.0062,19.8393,19.9297,47000.0
2008-10-14 15:00:00,28.67,28.98,28.62,28.97,45100.0,19.9367,20.1522,19.9019,20.1453,45100.0
2008-10-14 15:10:00,28.97,29.57,28.97,29.35,120400.0,20.1453,20.5625,20.1453,20.4095,120400.0
2008-10-14 15:20:00,29.39,29.6,29.11,29.59,58500.0,20.4373,20.5834,20.2426,20.5764,58500.0
2008-10-14 15:30:00,29.6,30.12,29.38,29.43,73000.0,20.5834,20.945,20.4304,20.4652,73000.0
2008-10-14 15:40:00,29.43,30.09,29.4,29.87,66500.0,20.4652,20.9241,20.4443,20.7711,66500.0
2008-10-14 15:50:00,29.83,29.86,29.46,29.49,120500.0,20.7433,20.7642,20.486,20.5069,120500.0
2008-10-15 09:30:00,28.66,29.07,27.8,27.81,40000.0,19.9297,20.2148,19.3317,19.3386,40000.0
2008-10-15 09:40:00,27.85,28.3,27.59,28.08,37200.0,19.3665,19.6794,19.1857,19.5264,37200.0
2008-10-15 09:50:00,28.06,28.56,28.02,28.45,49000.0,19.5125,19.8602,19.4847,19.7837,49000.0
2008-10-15 10:00:00,28.41,28.41,27.79,27.79,61800.0,19.7559,19.7559,19.3247,19.3247,61800.0
2008-10-15 10:10:00,27.82,28.13,27.81,27.96,36400.0,19.3456,19.5612,19.3386,19.4429,36400.0
2008-10-15 10:20:00,27.94,28.08,27.92,27.96,26700.0,19.429,19.5264,19.4151,19.4429,26700.0
2008-10-15 10:30:00,27.97,28.33,27.97,28.11,19500.0,19.4499,19.7002,19.4499,19.5473,19500.0
2008-10-15 10:40:00,28.14,28.14,27.54,27.56,20400.0,19.5681,19.5681,19.1509,19.1648,20400.0
2008-10-15 10:50:00,27.54,27.65,27.43,27.45,20900.0,19.1509,19.2274,19.0744,19.0883,20900.0
2008-10-15 11:00:00,27.48,27.57,27.42,27.57,45000.0,19.1092,19.1717,19.0674,19.1717,45000.0
2008-10-15 11:10:00,27.56,27.73,27.51,27.73,28200.0,19.1648,19.283,19.13,19.283,28200.0
2008-10-15 11:20:00,27.69,27.69,27.4,27.63,21300.0,19.2552,19.2552,19.0535,19.2135,21300.0
2008-10-15 11:30:00,27.66,27.76,27.57,27.76,13500.0,19.2343,19.3039,19.1717,19.3039,13500.0
2008-10-15 11:40:00,27.78,27.87,27.64,27.66,30300.0,19.3178,19.3804,19.2204,19.2343,30300.0
2008-10-15 11:50:00,27.67,27.87,27.57,27.83,18300.0,19.2413,19.3804,19.1717,19.3525,18300.0
2008-10-15 12:00:00,27.78,27.97,27.78,27.78,39300.0,19.3178,19.4499,19.3178,19.3178,39300.0
2008-10-15 12:10:00,27.77,27.83,27.62,27.71,23600.0,19.3108,19.3525,19.2065,19.2691,23600.0
2008-10-15 12:20:00,27.7,27.77,27.46,27.65,40600.0,19.2621,19.3108,19.0953,19.2274,40600.0
2008-10-15 12:30:00,27.66,27.85,27.64,27.82,41300.0,19.2343,19.3665,19.2204,19.3456,41300.0
2008-10-15 12:40:00,27.84,28.0,27.79,27.86,37000.0,19.3595,19.4708,19.3247,19.3734,37000.0
2008-10-15 12:50:00,27.86,27.96,27.79,27.83,29000.0,19.3734,19.4429,19.3247,19.3525,29000.0
2008-10-15 13:00:00,27.76,27.84,27.68,27.82,74100.0,19.3039,19.3595,19.2482,19.3456,74100.0
2008-10-15 13:10:00,27.81,27.89,27.45,27.47,82200.0,19.3386,19.3943,19.0883,19.1022,82200.0
2008-10-15 13:20:00,27.49,27.64,27.41,27.48,57900.0,19.1161,19.2204,19.0605,19.1092,57900.0
2008-10-15 13:30:00,27.48,27.49,27.11,27.23,59600.0,19.1092,19.1161,18.8519,18.9353,59600.0
2008-10-15 13:40:00,27.19,27.36,27.14,27.35,36300.0,18.9075,19.0257,18.8727,19.0188,36300.0
2008-10-15 13:50:00,27.33,27.35,27.15,27.2,46200.0,19.0049,19.0188,18.8797,18.9145,46200.0
2008-10-15 14:00:00,27.2,27.24,27.02,27.13,52100.0,18.9145,18.9423,18.7893,18.8658,52100.0
2008-10-15 14:10:00,27.16,27.24,27.01,27.1,65000.0,18.8866,18.9423,18.7823,18.8449,65000.0
2008-10-15 14:20:00,27.1,27.44,27.08,27.38,42400.0,18.8449,19.0813,18.831,19.0396,42400.0
2008-10-15 14:30:00,27.41,27.45,27.17,27.18,24400.0,19.0605,19.0883,18.8936,18.9005,24400.0
2008-10-15 14:40:00,27.19,27.69,27.19,27.67,27400.0,18.9075,19.2552,18.9075,19.2413,27400.0
2008-10-15 14:50:00,27.68,27.7,27.4,27.4,34600.0,19.2482,19.2621,19.0535,19.0535,34600.0
2008-10-15 15:00:00,27.45,27.75,27.24,27.67,46800.0,19.0883,19.2969,18.9423,19.2413,46800.0
2008-10-15 15:10:00,27.7,27.7,27.15,27.23,42700.0,19.2621,19.2621,18.8797,18.9353,42700.0
2008-10-15 15:20:00,27.25,27.5,27.09,27.15,34300.0,18.9492,19.1231,18.838,18.8797,34300.0
2008-10-15 15:30:00,27.17,27.2,26.86,26.99,53400.0,18.8936,18.9145,18.678,18.7684,53400.0
2008-10-15 15:40:00,26.96,27.19,26.75,26.77,52400.0,18.7476,18.9075,18.6015,18.6154,52400.0
2008-10-15 15:50:00,26.8,26.82,26.27,26.34,110600.0,18.6363,18.6502,18.2677,18.3164,110600.0
2008-10-16 09:30:00,25.94,26.49,25.31,26.11,127700.0,18.0383,18.4207,17.6002,18.1565,127700.0
2008-10-16 09:40:00,26.11,26.8,25.9,26.57,79600.0,18.1565,18.6363,18.0105,18.4764,79600.0
2008-10-16 09:50:00,26.58,26.67,26.0,26.22,70700.0,18.4833,18.5459,18.08,18.233,70700.0
2008-10-16 10:00:00,26.29,26.44,25.97,26.02,95300.0,18.2817,18.386,18.0591,18.0939,95300.0
2008-10-16 10:10:00,25.99,26.08,25.49,25.6,43600.0,18.073,18.1356,17.7253,17.8018,43600.0
2008-10-16 10:20:00,25.55,25.83,25.45,25.45,51700.0,17.7671,17.9618,17.6975,17.6975,51700.0
2008-10-16 10:30:00,25.45,25.51,25.1,25.34,30200.0,17.6975,17.7393,17.4541,17.621,30200.0
2008-10-16 10:40:00,25.32,25.48,25.08,25.34,33000.0,17.6071,17.7184,17.4402,17.621,33000.0
2008-10-16 10:50:00,25.41,25.45,24.75,24.75,51800.0,17.6697,17.6975,17.2108,17.2108,51800.0
2008-10-16 11:00:00,24.75,24.9,24.66,24.69,47500.0,17.2108,17.3151,17.1482,17.169,47500.0
2008-10-16 11:10:00,24.73,24.82,24.52,24.75,43000.0,17.1969,17.2594,17.0508,17.2108,43000.0
2008-10-16 11:20:00,24.73,25.07,24.73,24.82,28300.0,17.1969,17.4333,17.1969,17.2594,28300.0
2008-10-16 11:30:00,24.78,25.38,24.78,25.17,31900.0,17.2316,17.6489,17.2316,17.5028,31900.0
2008-10-16 11:40:00,25.16,25.37,24.99,25.24,50400.0,17.4959,17.6419,17.3777,17.5515,50400.0
2008-10-16 11:50:00,25.3,25.64,25.12,25.25,53000.0,17.5932,17.8297,17.4681,17.5585,53000.0
2008-10-16 12:00:00,25.24,25.34,24.85,25.12,29700.0,17.5515,17.621,17.2803,17.4681,29700.0
2008-10-16 12:10:00,25.16,25.85,25.16,25.61,64900.0,17.4959,17.9757,17.4959,17.8088,64900.0
2008-10-16 12:20:00,25.64,26.15,25.62,25.72,44000.0,17.8297,18.1843,17.8157,17.8853,44000.0
2008-10-16 12:30:00,25.71,25.77,25.44,25.68,65900.0,17.8783,17.9201,17.6906,17.8575,65900.0
2008-10-16 12:40:00,25.68,25.79,25.22,25.49,26500.0,17.8575,17.934,17.5376,17.7253,26500.0
2008-10-16 12:50:00,25.48,25.64,25.16,25.26,37500.0,17.7184,17.8297,17.4959,17.5654,37500.0
2008-10-16 13:00:00,25.21,25.52,25.17,25.22,21600.0,17.5306,17.7462,17.5028,17.5376,21600.0
2008-10-16 13:10:00,25.24,25.75,25.24,25.51,17700.0,17.5515,17.9061,17.5515,17.7393,17700.0
2008-10-16 13:20:00,25.53,25.82,25.53,25.53,22000.0,17.7532,17.9548,17.7532,17.7532,22000.0
2008-10-16 13:30:00,25.55,25.67,25.21,25.23,36400.0,17.7671,17.8505,17.5306,17.5445,36400.0
2008-10-16 13:40:00,25.25,25.64,25.2,25.53,19300.0,17.5585,17.8297,17.5237,17.7532,19300.0
2008-10-16 13:50:00,25.54,26.09,25.51,25.85,30700.0,17.7601,18.1426,17.7393,17.9757,30700.0
2008-10-16 14:00:00,25.88,25.97,25.53,25.53,24100.0,17.9965,18.0591,17.7532,17.7532,24100.0
2008-10-16 14:10:00,25.54,25.64,25.41,25.5,29200.0,17.7601,17.8297,17.6697,17.7323,29200.0
2008-10-16 14:20:00,25.46,25.56,25.29,25.4,25600.0,17.7045,17.774,17.5863,17.6628,25600.0
2008-10-16 14:30:00,25.43,25.68,25.33,25.65,22500.0,17.6836,17.8575,17.6141,17.8366,22500.0
2008-10-16 14:40:00,25.68,26.15,25.53,26.11,27600.0,17.8575,18.1843,17.7532,18.1565,27600.0
2008-10-16 14:50:00,26.12,26.21,25.7,25.81,56300.0,18.1634,18.226,17.8714,17.9479,56300.0
2008-10-16 15:00:00,25.84,26.56,25.82,26.56,43400.0,17.9687,18.4694,17.9548,18.4694,43400.0
2008-10-16 15:10:00,26.57,26.87,26.42,26.65,59400.0,18.4764,18.685,18.3721,18.532,59400.0
2008-10-16 15:20:00,26.65,26.75,26.45,26.75,37600.0,18.532,18.6015,18.3929,18.6015,37600.0
2008-10-16 15:30:00,26.75,26.92,26.45,26.83,80900.0,18.6015,18.7197,18.3929,18.6572,80900.0
2008-10-16 15:40:00,26.81,27.36,26.81,27.36,63300.0,18.6433,19.0257,18.6433,19.0257,63300.0
2008-10-16 15:50:00,27.35,27.35,27.11,27.22,97400.0,19.0188,19.0188,18.8519,18.9284,97400.0
2008-10-17 09:30:00,26.57,26.95,26.09,26.18,130100.0,18.4764,18.7406,18.1426,18.2052,130100.0
2008-10-17 09:40:00,26.26,26.66,26.24,26.36,20300.0,18.2608,18.5389,18.2469,18.3303,20300.0
2008-10-17 09:50:00,26.41,26.69,26.36,26.69,28500.0,18.3651,18.5598,18.3303,18.5598,28500.0
2008-10-17 10:00:00,26.75,26.79,26.48,26.5,24800.0,18.6015,18.6293,18.4138,18.4277,24800.0
2008-10-17 10:10:00,26.52,26.6,26.26,26.57,23700.0,18.4416,18.4972,18.2608,18.4764,23700.0
2008-10-17 10:20:00,26.59,26.78,26.45,26.78,30400.0,18.4903,18.6224,18.3929,18.6224,30400.0
2008-10-17 10:30:00,26.77,26.78,26.32,26.34,27500.0,18.6154,18.6224,18.3025,18.3164,27500.0
2008-10-17 10:40:00,26.36,26.97,26.32,26.97,22700.0,18.3303,18.7545,18.3025,18.7545,22700.0
2008-10-17 10:50:00,26.98,27.19,26.96,27.15,72300.0,18.7615,18.9075,18.7476,18.8797,72300.0
2008-10-17 11:00:00,27.15,27.42,27.15,27.35,33900.0,18.8797,19.0674,18.8797,19.0188,33900.0
2008-10-17 11:10:00,27.32,27.32,26.93,26.99,23000.0,18.9979,18.9979,18.7267,18.7684,23000.0
2008-10-17 11:20:00,26.97,27.11,26.93,27.08,87100.0,18.7545,18.8519,18.7267,18.831,87100.0
2008-10-17 11:30:00,27.08,27.17,27.02,27.17,54300.0,18.831,18.8936,18.7893,18.8936,54300.0
2008-10-17 11:40:00,27.17,27.27,27.08,27.09,26900.0,18.8936,18.9631,18.831,18.838,26900.0
2008-10-17 11:50:00,27.15,27.27,27.13,27.17,11900.0,18.8797,18.9631,18.8658,18.8936,11900.0
2008-10-17 12:00:00,27.16,27.32,27.14,27.28,24100.0,18.8866,18.9979,18.8727,18.9701,24100.0
2008-10-17 12:10:00,27.28,27.41,27.25,27.3,12400.0,18.9701,19.0605,18.9492,18.984,12400.0
2008-10-17 12:20:00,27.33,27.54,27.33,27.53,27200.0,19.0049,19.1509,19.0049,19.1439,27200.0
2008-10-17 12:30:00,27.53,27.58,27.39,27.56,36400.0,19.1439,19.1787,19.0466,19.1648,36400.0
2008-10-17 12:40:00,27.54,27.79,27.52,27.77,55300.0,19.1509,19.3247,19.137,19.3108,55300.0
2008-10-17 12:50:00,27.79,28.26,27.72,28.1,38900.0,19.3247,19.6516,19.2761,19.5403,38900.0
2008-10-17 13:00:00,28.15,28.4,28.13,28.17,35900.0,19.5751,19.7489,19.5612,19.589,35900.0
2008-10-17 13:10:00,28.17,28.27,28.09,28.23,39100.0,19.589,19.6585,19.5333,19.6307,39100.0
2008-10-17 13:20:00,28.19,28.54,28.19,28.41,22400.0,19.6029,19.8463,19.6029,19.7559,22400.0
2008-10-17 13:30:00,28.41,28.84,28.41,28.8,24800.0,19.7559,20.0549,19.7559,20.0271,24800.0
2008-10-17 13:40:00,28.8,28.91,28.53,28.54,16200.0,20.0271,20.1036,19.8393,19.8463,16200.0
2008-10-17 13:50:00,28.51,28.61,28.35,28.46,14700.0,19.8254,19.8949,19.7141,19.7906,14700.0
2008-10-17 14:00:00,28.43,28.65,28.28,28.28,19200.0,19.7698,19.9228,19.6655,19.6655,19200.0
2008-10-17 14:10:00,28.31,28.43,28.21,28.23,14000.0,19.6863,19.7698,19.6168,19.6307,14000.0
2008-10-17 14:20:00,28.22,28.22,27.89,27.94,18700.0,19.6237,19.6237,19.3943,19.429,18700.0
2008-10-17 14:30:00,27.96,28.21,27.72,27.72,15500.0,19.4429,19.6168,19.2761,19.2761,15500.0
2008-10-17 14:40:00,27.71,28.1,27.53,28.1,33100.0,19.2691,19.5403,19.1439,19.5403,33100.0
2008-10-17 14:50:00,28.1,28.19,27.93,28.13,64400.0,19.5403,19.6029,19.4221,19.5612,64400.0
2008-10-17 15:00:00,28.15,28.44,28.09,28.16,44800.0,19.5751,19.7767,19.5333,19.582,44800.0
2008-10-17 15:10:00,28.14,28.14,27.86,27.86,80400.0,19.5681,19.5681,19.3734,19.3734,80400.0
2008-10-17 15:20:00,27.85,27.85,27.45,27.67,57200.0,19.3665,19.3665,19.0883,19.2413,57200.0
2008-10-17 15:30:00,27.68,27.92,27.46,27.67,83600.0,19.2482,19.4151,19.0953,19.2413,83600.0
2008-10-17 15:40:00,27.66,27.88,27.53,27.54,54500.0,19.2343,19.3873,19.1439,19.1509,54500.0
2008-10-17 15:50:00,27.53,27.65,27.48,27.5,110400.0,19.1439,19.2274,19.1092,19.1231,110400.0
2008-10-20 09:30:00,27.86,28.01,27.05,27.91,35800.0,19.3734,19.4777,18.8101,19.4082,35800.0
2008-10-20 09:40:00,27.98,28.01,27.6,27.84,22600.0,19.4569,19.4777,19.1926,19.3595,22600.0
2008-10-20 09:50:00,27.85,28.3,27.85,28.25,18200.0,19.3665,19.6794,19.3665,19.6446,18200.0
2008-10-20 10:00:00,28.26,28.58,28.1,28.14,32000.0,19.6516,19.8741,19.5403,19.5681,32000.0
2008-10-20 10:10:00,28.13,28.22,27.85,27.98,36900.0,19.5612,19.6237,19.3665,19.4569,36900.0
2008-10-20 10:20:00,28.0,28.03,27.67,27.67,20700.0,19.4708,19.4916,19.2413,19.2413,20700.0
2008-10-20 10:30:00,27.69,28.0,27.69,27.96,23000.0,19.2552,19.4708,19.2552,19.4429,23000.0
2008-10-20 10:40:00,27.99,28.08,27.9,28.0,20100.0,19.4638,19.5264,19.4012,19.4708,20100.0
2008-10-20 10:50:00,28.03,28.04,27.56,27.68,17800.0,19.4916,19.4986,19.1648,19.2482,17800.0
2008-10-20 11:00:00,27.72,27.73,27.54,27.56,24200.0,19.2761,19.283,19.1509,19.1648,24200.0
2008-10-20 11:10:00,27.53,27.56,27.41,27.51,41800.0,19.1439,19.1648,19.0605,19.13,41800.0
2008-10-20 11:20:00,27.57,27.75,27.54,27.73,21600.0,19.1717,19.2969,19.1509,19.283,21600.0
2008-10-20 11:30:00,27.74,27.83,27.55,27.6,12900.0,19.29,19.3525,19.1578,19.1926,12900.0
2008-10-20 11:40:00,27.6,27.82,27.49,27.77,44400.0,19.1926,19.3456,19.1161,19.3108,44400.0
2008-10-20 11:50:00,27.76,27.85,27.75,27.79,19100.0,19.3039,19.3665,19.2969,19.3247,19100.0
2008-10-20 12:00:00,27.77,27.77,27.54,27.64,19600.0,19.3108,19.3108,19.1509,19.2204,19600.0
2008-10-20 12:10:00,27.65,27.95,27.64,27.91,13100.0,19.2274,19.436,19.2204,19.4082,13100.0
2008-10-20 12:20:00,27.87,27.89,27.7,27.74,12200.0,19.3804,19.3943,19.2621,19.29,12200.0
2008-10-20 12:30:00,27.73,27.82,27.63,27.63,17700.0,19.283,19.3456,19.2135,19.2135,17700.0
2008-10-20 12:40:00,27.64,27.66,27.5,27.64,16300.0,19.2204,19.2343,19.1231,19.2204,16300.0
2008-10-20 12:50:00,27.67,27.67,27.56,27.63,6600.0,19.2413,19.2413,19.1648,19.2135,6600.0
2008-10-20 13:00:00,27.6,27.6,27.48,27.53,13100.0,19.1926,19.1926,19.1092,19.1439,13100.0
2008-10-20 13:10:00,27.54,27.63,27.53,27.62,9700.0,19.1509,19.2135,19.1439,19.2065,9700.0
2008-10-20 13:20:00,27.62,27.8,27.62,27.75,9900.0,19.2065,19.3317,19.2065,19.2969,9900.0
2008-10-20 13:30:00,27.75,27.84,27.6,27.63,27700.0,19.2969,19.3595,19.1926,19.2135,27700.0
2008-10-20 13:40:00,27.61,27.7,27.58,27.7,52900.0,19.1996,19.2621,19.1787,19.2621,52900.0
2008-10-20 13:50:00,27.67,27.69,27.5,27.51,33400.0,19.2413,19.2552,19.1231,19.13,33400.0
2008-10-20 14:00:00,27.52,27.79,27.46,27.75,24900.0,19.137,19.3247,19.0953,19.2969,24900.0
2008-10-20 14:10:00,27.72,27.76,27.47,27.53,40200.0,19.2761,19.3039,19.1022,19.1439,40200.0
2008-10-20 14:20:00,27.54,27.61,27.51,27.53,50400.0,19.1509,19.1996,19.13,19.1439,50400.0
2008-10-20 14:30:00,27.54,27.56,27.4,27.53,26900.0,19.1509,19.1648,19.0535,19.1439,26900.0
2008-10-20 14:40:00,27.55,27.8,27.55,27.76,16300.0,19.1578,19.3317,19.1578,19.3039,16300.0
2008-10-20 14:50:00,27.76,27.82,27.62,27.8,18000.0,19.3039,19.3456,19.2065,19.3317,18000.0
2008-10-20 15:00:00,27.81,27.92,27.63,27.81,35200.0,19.3386,19.4151,19.2135,19.3386,35200.0
2008-10-20 15:10:00,27.82,27.91,27.74,27.9,19800.0,19.3456,19.4082,19.29,19.4012,19800.0
2008-10-20 15:20:00,27.9,27.93,27.77,27.81,39900.0,19.4012,19.4221,19.3108,19.3386,39900.0
2008-10-20 15:30:00,27.81,27.95,27.68,27.88,115400.0,19.3386,19.436,19.2482,19.3873,115400.0
2008-10-20 15:40:00,27.9,27.92,27.75,27.82,67500.0,19.4012,19.4151,19.2969,19.3456,67500.0
2008-10-20 15:50:00,27.83,28.24,27.83,28.18,92200.0,19.3525,19.6377,19.3525,19.5959,92200.0
2008-10-21 09:30:00,27.79,28.06,27.67,27.85,22900.0,19.3247,19.5125,19.2413,19.3665,22900.0
2008-10-21 09:40:00,27.83,28.04,27.83,27.98,24800.0,19.3525,19.4986,19.3525,19.4569,24800.0
2008-10-21 09:50:00,27.95,27.96,27.66,27.76,21900.0,19.436,19.4429,19.2343,19.3039,21900.0
2008-10-21 10:00:00,27.77,28.09,27.73,28.04,34700.0,19.3108,19.5333,19.283,19.4986,34700.0
2008-10-21 10:10:00,28.06,28.1,27.98,27.99,12700.0,19.5125,19.5403,19.4569,19.4638,12700.0
2008-10-21 10:20:00,27.99,28.17,27.96,27.97,25800.0,19.4638,19.589,19.4429,19.4499,25800.0
2008-10-21 10:30:00,27.95,27.98,27.86,27.93,18700.0,19.436,19.4569,19.3734,19.4221,18700.0
2008-10-21 10:40:00,27.95,28.05,27.84,27.85,18700.0,19.436,19.5055,19.3595,19.3665,18700.0
2008-10-21 10:50:00,27.87,27.91,27.72,27.86,31600.0,19.3804,19.4082,19.2761,19.3734,31600.0
2008-10-21 11:00:00,27.84,27.98,27.8,27.85,10600.0,19.3595,19.4569,19.3317,19.3665,10600.0
2008-10-21 11:10:00,27.81,27.87,27.77,27.79,10700.0,19.3386,19.3804,19.3108,19.3247,10700.0
2008-10-21 11:20:00,27.79,27.8,27.66,27.69,36100.0,19.3247,19.3317,19.2343,19.2552,36100.0
2008-10-21 11:30:00,27.69,27.79,27.63,27.68,18400.0,19.2552,19.3247,19.2135,19.2482,18400.0
2008-10-21 11:40:00,27.68,27.72,27.46,27.5,12200.0,19.2482,19.2761,19.0953,19.1231,12200.0
2008-10-21 11:50:00,27.48,27.48,27.05,27.09,29200.0,19.1092,19.1092,18.8101,18.838,29200.0
2008-10-21 12:00:00,27.09,27.28,26.98,27.24,22400.0,18.838,18.9701,18.7615,18.9423,22400.0
2008-10-21 12:10:00,27.25,27.3,27.03,27.09,15600.0,18.9492,18.984,18.7962,18.838,15600.0
2008-10-21 12:20:00,27.09,27.19,27.0,27.18,15800.0,18.838,18.9075,18.7754,18.9005,15800.0
2008-10-21 12:30:00,27.18,27.3,27.17,27.28,20300.0,18.9005,18.984,18.8936,18.9701,20300.0
2008-10-21 12:40:00,27.26,27.27,27.01,27.06,52800.0,18.9562,18.9631,18.7823,18.8171,52800.0
2008-10-21 12:50:00,27.07,27.09,26.86,26.87,55000.0,18.8241,18.838,18.678,18.685,55000.0
2008-10-21 13:00:00,26.87,27.07,26.85,27.05,23100.0,18.685,18.8241,18.6711,18.8101,23100.0
2008-10-21 13:10:00,27.03,27.11,26.99,27.06,8700.0,18.7962,18.8519,18.7684,18.8171,8700.0
2008-10-21 13:20:00,27.09,27.31,27.06,27.29,19500.0,18.838,18.9909,18.8171,18.977,19500.0
2008-10-21 13:30:00,27.27,27.38,27.21,27.38,16100.0,18.9631,19.0396,18.9214,19.0396,16100.0
2008-10-21 13:40:00,27.37,27.42,27.3,27.32,10400.0,19.0327,19.0674,18.984,18.9979,10400.0
2008-10-21 13:50:00,27.3,27.31,27.21,27.26,5800.0,18.984,18.9909,18.9214,18.9562,5800.0
2008-10-21 14:00:00,27.27,27.4,27.26,27.28,12900.0,18.9631,19.0535,18.9562,18.9701,12900.0
2008-10-21 14:10:00,27.28,27.56,27.28,27.55,17800.0,18.9701,19.1648,18.9701,19.1578,17800.0
2008-10-21 14:20:00,27.57,27.75,27.55,27.73,14400.0,19.1717,19.2969,19.1578,19.283,14400.0
2008-10-21 14:30:00,27.75,27.8,27.64,27.72,16300.0,19.2969,19.3317,19.2204,19.2761,16300.0
2008-10-21 14:40:00,27.74,27.98,27.72,27.8,23800.0,19.29,19.4569,19.2761,19.3317,23800.0
2008-10-21 14:50:00,27.8,27.84,27.72,27.8,18200.0,19.3317,19.3595,19.2761,19.3317,18200.0
2008-10-21 15:00:00,27.79,27.98,27.71,27.71,38000.0,19.3247,19.4569,19.2691,19.2691,38000.0
2008-10-21 15:10:00,27.71,27.79,27.48,27.48,17500.0,19.2691,19.3247,19.1092,19.1092,17500.0
2008-10-21 15:20:00,27.46,27.57,27.36,27.4,65900.0,19.0953,19.1717,19.0257,19.0535,65900.0
2008-10-21 15:30:00,27.43,27.43,27.17,27.22,42900.0,19.0744,19.0744,18.8936,18.9284,42900.0
2008-10-21 15:40:00,27.21,27.36,26.97,27.05,61600.0,18.9214,19.0257,18.7545,18.8101,61600.0
2008-10-21 15:50:00,27.05,27.22,27.04,27.09,90700.0,18.8101,18.9284,18.8032,18.838,90700.0
2008-10-22 09:30:00,26.38,27.14,25.95,26.04,35400.0,18.3442,18.8727,18.0452,18.1078,35400.0
2008-10-22 09:40:00,26.13,26.3,26.07,26.14,30200.0,18.1704,18.2886,18.1287,18.1773,30200.0
2008-10-22 09:50:00,26.17,26.17,25.68,25.74,21400.0,18.1982,18.1982,17.8575,17.8992,21400.0
2008-10-22 10:00:00,25.75,25.82,25.41,25.45,24500.0,17.9061,17.9548,17.6697,17.6975,24500.0
2008-10-22 10:10:00,25.48,25.79,25.42,25.77,28300.0,17.7184,17.934,17.6767,17.9201,28300.0
2008-10-22 10:20:00,25.76,25.87,25.46,25.57,24500.0,17.9131,17.9896,17.7045,17.781,24500.0
2008-10-22 10:30:00,25.56,25.69,25.4,25.46,31600.0,17.774,17.8644,17.6628,17.7045,31600.0
2008-10-22 10:40:00,25.51,25.8,25.46,25.71,32200.0,17.7393,17.9409,17.7045,17.8783,32200.0
2008-10-22 10:50:00,25.71,25.8,25.64,25.74,36000.0,17.8783,17.9409,17.8297,17.8992,36000.0
2008-10-22 11:00:00,25.77,25.81,25.56,25.61,17900.0,17.9201,17.9479,17.774,17.8088,17900.0
2008-10-22 11:10:00,25.62,25.83,25.62,25.83,19200.0,17.8157,17.9618,17.8157,17.9618,19200.0
2008-10-22 11:20:00,25.78,25.78,25.41,25.45,18400.0,17.927,17.927,17.6697,17.6975,18400.0
2008-10-22 11:30:00,25.43,25.57,25.42,25.53,14700.0,17.6836,17.781,17.6767,17.7532,14700.0
2008-10-22 11:40:00,25.5,25.81,25.45,25.79,16100.0,17.7323,17.9479,17.6975,17.934,16100.0
2008-10-22 11:50:00,25.79,25.82,25.7,25.78,18200.0,17.934,17.9548,17.8714,17.927,18200.0
2008-10-22 12:00:00,25.77,25.9,25.73,25.88,23600.0,17.9201,18.0105,17.8922,17.9965,23600.0
2008-10-22 12:10:00,25.86,25.89,25.72,25.89,14500.0,17.9826,18.0035,17.8853,18.0035,14500.0
2008-10-22 12:20:00,25.89,26.04,25.77,25.79,63500.0,18.0035,18.1078,17.9201,17.934,63500.0
2008-10-22 12:30:00,25.75,25.77,25.62,25.66,28700.0,17.9061,17.9201,17.8157,17.8436,28700.0
2008-10-22 12:40:00,25.65,25.66,25.45,25.47,27000.0,17.8366,17.8436,17.6975,17.7114,27000.0
2008-10-22 12:50:00,25.48,25.54,25.42,25.43,24500.0,17.7184,17.7601,17.6767,17.6836,24500.0
2008-10-22 13:00:00,25.45,25.45,25.22,25.35,28800.0,17.6975,17.6975,17.5376,17.628,28800.0
2008-10-22 13:10:00,25.34,25.34,25.1,25.24,12500.0,17.621,17.621,17.4541,17.5515,12500.0
2008-10-22 13:20:00,25.27,25.28,25.05,25.17,17100.0,17.5724,17.5793,17.4194,17.5028,17100.0
2008-10-22 13:30:00,25.16,25.22,25.0,25.07,23500.0,17.4959,17.5376,17.3846,17.4333,23500.0
2008-10-22 13:40:00,25.03,25.22,25.03,25.21,25200.0,17.4055,17.5376,17.4055,17.5306,25200.0
2008-10-22 13:50:00,25.22,25.26,25.09,25.21,12700.0,17.5376,17.5654,17.4472,17.5306,12700.0
2008-10-22 14:00:00,25.24,25.28,25.09,25.12,14700.0,17.5515,17.5793,17.4472,17.4681,14700.0
2008-10-22 14:10:00,25.12,25.19,25.05,25.17,11400.0,17.4681,17.5167,17.4194,17.5028,11400.0
2008-10-22 14:20:00,25.17,25.32,25.16,25.28,16700.0,17.5028,17.6071,17.4959,17.5793,16700.0
2008-10-22 14:30:00,25.29,25.31,25.11,25.17,26400.0,17.5863,17.6002,17.4611,17.5028,26400.0
2008-10-22 14:40:00,25.12,25.19,25.02,25.1,22000.0,17.4681,17.5167,17.3985,17.4541,22000.0
2008-10-22 14:50:00,25.1,25.18,25.0,25.18,22400.0,17.4541,17.5098,17.3846,17.5098,22400.0
2008-10-22 15:00:00,25.17,25.27,25.1,25.23,47300.0,17.5028,17.5724,17.4541,17.5445,47300.0
2008-10-22 15:10:00,25.25,25.28,24.9,24.92,35200.0,17.5585,17.5793,17.3151,17.329,35200.0
2008-10-22 15:20:00,24.94,25.02,24.82,24.82,35900.0,17.3429,17.3985,17.2594,17.2594,35900.0
2008-10-22 15:30:00,24.82,24.83,24.41,24.42,47000.0,17.2594,17.2664,16.9743,16.9813,47000.0
2008-10-22 15:40:00,24.42,24.72,24.13,24.62,157000.0,16.9813,17.1899,16.7796,17.1204,157000.0
2008-10-22 15:50:00,24.61,25.17,24.59,25.06,191900.0,17.1134,17.5028,17.0995,17.4263,191900.0
2008-10-23 09:30:00,24.75,25.47,24.75,24.99,38400.0,17.2108,17.7114,17.2108,17.3777,38400.0
2008-10-23 09:40:00,25.0,25.27,24.61,24.68,28000.0,17.3846,17.5724,17.1134,17.1621,28000.0
2008-10-23 09:50:00,24.64,24.66,24.2,24.26,91700.0,17.1343,17.1482,16.8283,16.87,91700.0
2008-10-23 10:00:00,24.26,24.44,24.24,24.36,77700.0,16.87,16.9952,16.8561,16.9396,77700.0
2008-10-23 10:10:00,24.38,24.44,24.14,24.23,68100.0,16.9535,16.9952,16.7866,16.8492,68100.0
2008-10-23 10:20:00,24.23,24.39,24.01,24.13,34700.0,16.8492,16.9604,16.6962,16.7796,34700.0
2008-10-23 10:30:00,24.11,24.5,24.1,24.48,41100.0,16.7657,17.0369,16.7588,17.023,41100.0
2008-10-23 10:40:00,24.48,25.03,24.45,24.71,36200.0,17.023,17.4055,17.0021,17.1829,36200.0
2008-10-23 10:50:00,24.78,25.14,24.72,25.07,34900.0,17.2316,17.482,17.1899,17.4333,34900.0
2008-10-23 11:00:00,25.06,25.21,24.76,24.9,49300.0,17.4263,17.5306,17.2177,17.3151,49300.0
2008-10-23 11:10:00,24.9,25.02,24.53,24.6,33600.0,17.3151,17.3985,17.0578,17.1065,33600.0
2008-10-23 11:20:00,24.58,24.6,24.35,24.48,47500.0,17.0925,17.1065,16.9326,17.023,47500.0
2008-10-23 11:30:00,24.48,24.79,24.45,24.59,51700.0,17.023,17.2386,17.0021,17.0995,51700.0
2008-10-23 11:40:00,24.62,24.62,24.03,24.08,171000.0,17.1204,17.1204,16.7101,16.7449,171000.0
2008-10-23 11:50:00,24.08,24.34,24.04,24.31,71000.0,16.7449,16.9257,16.717,16.9048,71000.0
2008-10-23 12:00:00,24.29,24.32,23.96,23.97,37900.0,16.8909,16.9117,16.6614,16.6684,37900.0
2008-10-23 12:10:00,23.96,24.0,23.61,23.64,50600.0,16.6614,16.6892,16.418,16.4389,50600.0
2008-10-23 12:20:00,23.64,23.64,23.26,23.33,54400.0,16.4389,16.4389,16.1746,16.2233,54400.0
2008-10-23 12:30:00,23.37,23.43,23.19,23.28,69600.0,16.2511,16.2929,16.126,16.1885,69600.0
2008-10-23 12:40:00,23.26,23.43,23.15,23.27,41300.0,16.1746,16.2929,16.0981,16.1816,41300.0
2008-10-23 12:50:00,23.28,23.33,23.0,23.1,36600.0,16.1885,16.2233,15.9938,16.0634,36600.0
2008-10-23 13:00:00,23.07,23.22,22.94,23.16,54700.0,16.0425,16.1468,15.9521,16.1051,54700.0
2008-10-23 13:10:00,23.16,23.57,23.15,23.46,41700.0,16.1051,16.3902,16.0981,16.3137,41700.0
2008-10-23 13:20:00,23.44,23.47,23.18,23.21,35200.0,16.2998,16.3207,16.119,16.1399,35200.0
2008-10-23 13:30:00,23.21,23.34,23.04,23.13,30800.0,16.1399,16.2303,16.0217,16.0842,30800.0
2008-10-23 13:40:00,23.13,23.37,23.12,23.19,59000.0,16.0842,16.2511,16.0773,16.126,59000.0
2008-10-23 13:50:00,23.17,23.3,23.05,23.22,25900.0,16.1121,16.2025,16.0286,16.1468,25900.0
2008-10-23 14:00:00,23.21,23.21,22.88,23.01,59900.0,16.1399,16.1399,15.9104,16.0008,59900.0
2008-10-23 14:10:00,23.03,23.06,22.54,22.58,58200.0,16.0147,16.0356,15.674,15.7018,58200.0
2008-10-23 14:20:00,22.61,22.87,22.5,22.87,70500.0,15.7226,15.9034,15.6461,15.9034,70500.0
2008-10-23 14:30:00,22.87,23.27,22.78,23.27,34800.0,15.9034,16.1816,15.8409,16.1816,34800.0
2008-10-23 14:40:00,23.28,23.28,22.8,22.81,35800.0,16.1885,16.1885,15.8548,15.8617,35800.0
2008-10-23 14:50:00,22.8,22.9,22.57,22.8,42000.0,15.8548,15.9243,15.6948,15.8548,42000.0
2008-10-23 15:00:00,22.83,23.44,22.69,23.41,63100.0,15.8756,16.2998,15.7783,16.2789,63100.0
2008-10-23 15:10:00,23.4,23.54,23.01,23.01,81100.0,16.272,16.3693,16.0008,16.0008,81100.0
2008-10-23 15:20:00,22.99,23.5,22.94,23.13,77700.0,15.9869,16.3415,15.9521,16.0842,77700.0
2008-10-23 15:30:00,23.14,23.35,22.82,23.01,114200.0,16.0912,16.2372,15.8687,16.0008,114200.0
2008-10-23 15:40:00,22.98,23.95,22.93,23.8,230300.0,15.9799,16.6545,15.9452,16.5501,230300.0
2008-10-23 15:50:00,23.78,23.85,23.64,23.77,199400.0,16.5362,16.5849,16.4389,16.5293,199400.0
2008-10-24 09:30:00,21.96,22.03,21.58,21.82,49300.0,15.2706,15.3193,15.0064,15.1733,49300.0
2008-10-24 09:40:00,21.81,21.96,21.51,21.9,27600.0,15.1663,15.2706,14.9577,15.2289,27600.0
2008-10-24 09:50:00,21.98,22.32,21.8,22.12,93000.0,15.2845,15.521,15.1594,15.3819,93000.0
2008-10-24 10:00:00,22.19,22.32,21.85,21.89,50200.0,15.4306,15.521,15.1941,15.222,50200.0
2008-10-24 10:10:00,21.89,22.03,21.75,21.97,30400.0,15.222,15.3193,15.1246,15.2776,30400.0
2008-10-24 10:20:00,22.03,22.1,21.79,21.97,35900.0,15.3193,15.368,15.1524,15.2776,35900.0
2008-10-24 10:30:00,21.96,22.41,21.92,22.21,39700.0,15.2706,15.5836,15.2428,15.4445,39700.0
2008-10-24 10:40:00,22.21,22.42,22.1,22.39,27400.0,15.4445,15.5905,15.368,15.5697,27400.0
2008-10-24 10:50:00,22.41,22.59,22.41,22.54,29400.0,15.5836,15.7087,15.5836,15.674,29400.0
2008-10-24 11:00:00,22.54,22.7,22.54,22.6,25800.0,15.674,15.7852,15.674,15.7157,25800.0
2008-10-24 11:10:00,22.59,22.59,22.42,22.53,22600.0,15.7087,15.7087,15.5905,15.667,22600.0
2008-10-24 11:20:00,22.55,22.9,22.55,22.69,22000.0,15.6809,15.9243,15.6809,15.7783,22000.0
2008-10-24 11:30:00,22.69,22.98,22.57,22.95,30100.0,15.7783,15.9799,15.6948,15.9591,30100.0
2008-10-24 11:40:00,22.92,22.92,22.78,22.81,12100.0,15.9382,15.9382,15.8409,15.8617,12100.0
2008-10-24 11:50:00,22.8,22.82,22.6,22.76,12700.0,15.8548,15.8687,15.7157,15.8269,12700.0
2008-10-24 12:00:00,22.74,22.77,22.56,22.7,13600.0,15.813,15.8339,15.6879,15.7852,13600.0
2008-10-24 12:10:00,22.71,22.83,22.56,22.62,10900.0,15.7922,15.8756,15.6879,15.7296,10900.0
2008-10-24 12:20:00,22.63,22.69,22.35,22.38,10800.0,15.7365,15.7783,15.5418,15.5627,10800.0
2008-10-24 12:30:00,22.34,22.45,22.27,22.39,8600.0,15.5349,15.6114,15.4862,15.5697,8600.0
2008-10-24 12:40:00,22.4,22.41,22.19,22.28,23300.0,15.5766,15.5836,15.4306,15.4932,23300.0
2008-10-24 12:50:00,22.27,22.57,22.27,22.49,12800.0,15.4862,15.6948,15.4862,15.6392,12800.0
2008-10-24 13:00:00,22.49,22.63,22.49,22.6,11100.0,15.6392,15.7365,15.6392,15.7157,11100.0
2008-10-24 13:10:00,22.6,22.87,22.53,22.79,16700.0,15.7157,15.9034,15.667,15.8478,16700.0
2008-10-24 13:20:00,22.79,22.86,22.57,22.62,10900.0,15.8478,15.8965,15.6948,15.7296,10900.0
2008-10-24 13:30:00,22.61,22.61,22.41,22.44,21700.0,15.7226,15.7226,15.5836,15.6044,21700.0
2008-10-24 13:40:00,22.41,22.49,22.23,22.25,21100.0,15.5836,15.6392,15.4584,15.4723,21100.0
2008-10-24 13:50:00,22.23,22.43,22.2,22.2,18100.0,15.4584,15.5975,15.4375,15.4375,18100.0
2008-10-24 14:00:00,22.19,22.28,22.1,22.25,15900.0,15.4306,15.4932,15.368,15.4723,15900.0
2008-10-24 14:10:00,22.28,22.54,22.26,22.48,29500.0,15.4932,15.674,15.4793,15.6322,29500.0
2008-10-24 14:20:00,22.45,22.49,22.17,22.25,24700.0,15.6114,15.6392,15.4167,15.4723,24700.0
2008-10-24 14:30:00,22.24,22.69,22.24,22.6,28200.0,15.4653,15.7783,15.4653,15.7157,28200.0
2008-10-24 14:40:00,22.59,22.85,22.41,22.55,48300.0,15.7087,15.8895,15.5836,15.6809,48300.0
2008-10-24 14:50:00,22.55,23.08,22.54,23.0,49900.0,15.6809,16.0495,15.674,15.9938,49900.0
2008-10-24 15:00:00,23.0,23.3,22.95,23.02,46100.0,15.9938,16.2025,15.9591,16.0077,46100.0
2008-10-24 15:10:00,23.0,23.22,22.75,22.82,33400.0,15.9938,16.1468,15.82,15.8687,33400.0
2008-10-24 15:20:00,22.77,23.13,22.75,23.08,49800.0,15.8339,16.0842,15.82,16.0495,49800.0
2008-10-24 15:30:00,23.05,23.05,22.66,22.76,67400.0,16.0286,16.0286,15.7574,15.8269,67400.0
2008-10-24 15:40:00,22.76,23.18,22.76,23.1,66500.0,15.8269,16.119,15.8269,16.0634,66500.0
2008-10-24 15:50:00,23.06,23.18,22.82,22.82,151400.0,16.0356,16.119,15.8687,15.8687,151400.0
2008-10-27 09:30:00,22.19,23.11,22.19,22.71,66800.0,15.4306,16.0703,15.4306,15.7922,66800.0
2008-10-27 09:40:00,22.72,22.78,22.3,22.51,77200.0,15.7991,15.8409,15.5071,15.6531,77200.0
2008-10-27 09:50:00,22.39,22.67,22.3,22.59,53300.0,15.5697,15.7644,15.5071,15.7087,53300.0
2008-10-27 10:00:00,22.59,23.23,22.57,22.94,47100.0,15.7087,16.1538,15.6948,15.9521,47100.0
2008-10-27 10:10:00,22.93,22.95,22.61,22.61,27900.0,15.9452,15.9591,15.7226,15.7226,27900.0
2008-10-27 10:20:00,22.6,22.83,22.55,22.75,23300.0,15.7157,15.8756,15.6809,15.82,23300.0
2008-10-27 10:30:00,22.81,22.81,22.66,22.72,41300.0,15.8617,15.8617,15.7574,15.7991,41300.0
2008-10-27 10:40:00,22.72,22.9,22.64,22.84,31900.0,15.7991,15.9243,15.7435,15.8826,31900.0
2008-10-27 10:50:00,22.84,23.08,22.83,23.06,27400.0,15.8826,16.0495,15.8756,16.0356,27400.0
2008-10-27 11:00:00,23.08,23.1,22.92,23.06,19000.0,16.0495,16.0634,15.9382,16.0356,19000.0
2008-10-27 11:10:00,23.05,23.24,23.02,23.02,26200.0,16.0286,16.1607,16.0077,16.0077,26200.0
2008-10-27 11:20:00,23.0,23.01,22.87,22.91,12100.0,15.9938,16.0008,15.9034,15.9313,12100.0
2008-10-27 11:30:00,22.93,23.03,22.78,22.95,17200.0,15.9452,16.0147,15.8409,15.9591,17200.0
2008-10-27 11:40:00,22.93,23.12,22.85,22.96,22900.0,15.9452,16.0773,15.8895,15.966,22900.0
2008-10-27 11:50:00,22.96,23.1,22.85,23.1,44700.0,15.966,16.0634,15.8895,16.0634,44700.0
2008-10-27 12:00:00,23.08,23.26,23.05,23.24,14000.0,16.0495,16.1746,16.0286,16.1607,14000.0
2008-10-27 12:10:00,23.25,23.38,23.18,23.19,12200.0,16.1677,16.2581,16.119,16.126,12200.0
2008-10-27 12:20:00,23.18,23.37,23.14,23.14,11900.0,16.119,16.2511,16.0912,16.0912,11900.0
2008-10-27 12:30:00,23.14,23.32,23.12,23.22,41400.0,16.0912,16.2164,16.0773,16.1468,41400.0
2008-10-27 12:40:00,23.23,23.48,23.23,23.4,31400.0,16.1538,16.3276,16.1538,16.272,31400.0
2008-10-27 12:50:00,23.43,23.68,23.41,23.63,14300.0,16.2929,16.4667,16.2789,16.4319,14300.0
2008-10-27 13:00:00,23.65,23.72,23.46,23.5,61400.0,16.4458,16.4945,16.3137,16.3415,61400.0
2008-10-27 13:10:00,23.47,23.53,23.43,23.46,25800.0,16.3207,16.3624,16.2929,16.3137,25800.0
2008-10-27 13:20:00,23.42,23.56,23.42,23.5,45500.0,16.2859,16.3833,16.2859,16.3415,45500.0
2008-10-27 13:30:00,23.5,23.68,23.48,23.5,15500.0,16.3415,16.4667,16.3276,16.3415,15500.0
2008-10-27 13:40:00,23.52,23.69,23.48,23.64,17200.0,16.3554,16.4737,16.3276,16.4389,17200.0
2008-10-27 13:50:00,23.6,23.6,23.42,23.44,7000.0,16.4111,16.4111,16.2859,16.2998,7000.0
2008-10-27 14:00:00,23.45,23.48,23.32,23.48,15200.0,16.3068,16.3276,16.2164,16.3276,15200.0
2008-10-27 14:10:00,23.5,23.5,23.25,23.27,21500.0,16.3415,16.3415,16.1677,16.1816,21500.0
2008-10-27 14:20:00,23.28,23.33,22.99,22.99,34300.0,16.1885,16.2233,15.9869,15.9869,34300.0
2008-10-27 14:30:00,23.0,23.18,22.99,23.11,33900.0,15.9938,16.119,15.9869,16.0703,33900.0
2008-10-27 14:40:00,23.08,23.3,23.04,23.19,29900.0,16.0495,16.2025,16.0217,16.126,29900.0
2008-10-27 14:50:00,23.18,23.23,22.97,22.98,45000.0,16.119,16.1538,15.973,15.9799,45000.0
2008-10-27 15:00:00,22.99,23.23,22.97,23.23,40600.0,15.9869,16.1538,15.973,16.1538,40600.0
2008-10-27 15:10:00,23.25,23.61,23.25,23.43,48800.0,16.1677,16.418,16.1677,16.2929,48800.0
2008-10-27 15:20:00,23.41,23.5,23.18,23.32,59600.0,16.2789,16.3415,16.119,16.2164,59600.0
2008-10-27 15:30:00,23.31,23.43,23.03,23.27,61400.0,16.2094,16.2929,16.0147,16.1816,61400.0
2008-10-27 15:40:00,23.24,23.25,23.0,23.19,58100.0,16.1607,16.1677,15.9938,16.126,58100.0
2008-10-27 15:50:00,23.21,23.21,22.61,22.66,114600.0,16.1399,16.1399,15.7226,15.7574,114600.0
2008-10-28 09:30:00,23.43,24.0,23.14,23.22,28100.0,16.2929,16.6892,16.0912,16.1468,28100.0
2008-10-28 09:40:00,23.17,23.79,23.17,23.69,19400.0,16.1121,16.5432,16.1121,16.4737,19400.0
2008-10-28 09:50:00,23.67,23.69,23.42,23.51,19400.0,16.4597,16.4737,16.2859,16.3485,19400.0
2008-10-28 10:00:00,23.44,23.47,23.12,23.22,21800.0,16.2998,16.3207,16.0773,16.1468,21800.0
2008-10-28 10:10:00,23.22,23.29,22.94,23.04,16500.0,16.1468,16.1955,15.9521,16.0217,16500.0
2008-10-28 10:20:00,23.05,23.19,22.99,23.05,20700.0,16.0286,16.126,15.9869,16.0286,20700.0
2008-10-28 10:30:00,22.99,23.09,22.9,22.91,23800.0,15.9869,16.0564,15.9243,15.9313,23800.0
2008-10-28 10:40:00,22.91,22.95,22.75,22.84,24400.0,15.9313,15.9591,15.82,15.8826,24400.0
2008-10-28 10:50:00,22.84,22.84,22.38,22.44,24500.0,15.8826,15.8826,15.5627,15.6044,24500.0
2008-10-28 11:00:00,22.44,22.81,22.44,22.69,19700.0,15.6044,15.8617,15.6044,15.7783,19700.0
2008-10-28 11:10:00,22.71,22.92,22.71,22.89,46200.0,15.7922,15.9382,15.7922,15.9173,46200.0
2008-10-28 11:20:00,22.91,22.92,22.68,22.79,17500.0,15.9313,15.9382,15.7713,15.8478,17500.0
2008-10-28 11:30:00,22.77,22.97,22.77,22.93,20200.0,15.8339,15.973,15.8339,15.9452,20200.0
2008-10-28 11:40:00,22.91,23.04,22.8,22.84,23300.0,15.9313,16.0217,15.8548,15.8826,23300.0
2008-10-28 11:50:00,22.82,22.91,22.71,22.86,53400.0,15.8687,15.9313,15.7922,15.8965,53400.0
2008-10-28 12:00:00,22.89,22.97,22.8,22.95,46800.0,15.9173,15.973,15.8548,15.9591,46800.0
2008-10-28 12:10:00,22.95,22.97,22.89,22.91,32700.0,15.9591,15.973,15.9173,15.9313,32700.0
2008-10-28 12:20:00,22.9,23.0,22.74,22.77,62700.0,15.9243,15.9938,15.813,15.8339,62700.0
2008-10-28 12:30:00,22.76,22.93,22.73,22.79,24600.0,15.8269,15.9452,15.8061,15.8478,24600.0
2008-10-28 12:40:00,22.79,22.96,22.77,22.95,20100.0,15.8478,15.966,15.8339,15.9591,20100.0
2008-10-28 12:50:00,22.95,22.99,22.9,22.97,17300.0,15.9591,15.9869,15.9243,15.973,17300.0
2008-10-28 13:00:00,22.98,23.17,22.91,23.1,23300.0,15.9799,16.1121,15.9313,16.0634,23300.0
2008-10-28 13:10:00,23.09,23.25,23.08,23.08,20800.0,16.0564,16.1677,16.0495,16.0495,20800.0
2008-10-28 13:20:00,23.05,23.08,22.96,23.0,22000.0,16.0286,16.0495,15.966,15.9938,22000.0
2008-10-28 13:30:00,22.98,23.05,22.9,22.9,13300.0,15.9799,16.0286,15.9243,15.9243,13300.0
2008-10-28 13:40:00,22.92,22.98,22.86,22.89,20400.0,15.9382,15.9799,15.8965,15.9173,20400.0
2008-10-28 13:50:00,22.89,22.91,22.67,22.71,23700.0,15.9173,15.9313,15.7644,15.7922,23700.0
2008-10-28 14:00:00,22.72,22.85,22.7,22.85,23700.0,15.7991,15.8895,15.7852,15.8895,23700.0
2008-10-28 14:10:00,22.83,22.99,22.83,22.92,21500.0,15.8756,15.9869,15.8756,15.9382,21500.0
2008-10-28 14:20:00,22.92,23.22,22.92,23.18,29700.0,15.9382,16.1468,15.9382,16.119,29700.0
2008-10-28 14:30:00,23.17,23.46,23.15,23.34,16300.0,16.1121,16.3137,16.0981,16.2303,16300.0
2008-10-28 14:40:00,23.32,23.71,23.31,23.58,26100.0,16.2164,16.4876,16.2094,16.3972,26100.0
2008-10-28 14:50:00,23.62,23.99,23.58,23.96,34500.0,16.425,16.6823,16.3972,16.6614,34500.0
2008-10-28 15:00:00,23.97,24.05,23.79,23.82,44200.0,16.6684,16.724,16.5432,16.5641,44200.0
2008-10-28 15:10:00,23.81,24.35,23.81,24.3,47300.0,16.5571,16.9326,16.5571,16.8978,47300.0
2008-10-28 15:20:00,24.31,24.91,24.31,24.75,136700.0,16.9048,17.322,16.9048,17.2108,136700.0
2008-10-28 15:30:00,24.75,25.2,24.06,25.06,151800.0,17.2108,17.5237,16.7309,17.4263,151800.0
2008-10-28 15:40:00,25.08,25.3,25.08,25.19,126600.0,17.4402,17.5932,17.4402,17.5167,126600.0
2008-10-28 15:50:00,25.2,25.6,25.17,25.58,196000.0,17.5237,17.8018,17.5028,17.7879,196000.0
2008-10-29 09:30:00,25.69,25.69,25.16,25.41,18200.0,17.8644,17.8644,17.4959,17.6697,18200.0
2008-10-29 09:40:00,25.42,25.77,25.41,25.45,24500.0,17.6767,17.9201,17.6697,17.6975,24500.0
2008-10-29 09:50:00,25.47,25.55,25.26,25.43,27000.0,17.7114,17.7671,17.5654,17.6836,27000.0
2008-10-29 10:00:00,25.37,25.57,25.23,25.57,37000.0,17.6419,17.781,17.5445,17.781,37000.0
2008-10-29 10:10:00,25.56,26.01,25.48,26.0,38500.0,17.774,18.0869,17.7184,18.08,38500.0
2008-10-29 10:20:00,26.0,26.12,25.95,26.1,28400.0,18.08,18.1634,18.0452,18.1495,28400.0
2008-10-29 10:30:00,26.1,26.1,25.78,25.78,24600.0,18.1495,18.1495,17.927,17.927,24600.0
2008-10-29 10:40:00,25.84,25.92,25.63,25.78,19800.0,17.9687,18.0244,17.8227,17.927,19800.0
2008-10-29 10:50:00,25.83,25.96,25.6,25.63,25200.0,17.9618,18.0522,17.8018,17.8227,25200.0
2008-10-29 11:00:00,25.6,25.92,25.57,25.89,36100.0,17.8018,18.0244,17.781,18.0035,36100.0
2008-10-29 11:10:00,25.89,25.96,25.7,25.96,25200.0,18.0035,18.0522,17.8714,18.0522,25200.0
2008-10-29 11:20:00,26.03,26.14,26.03,26.06,16400.0,18.1009,18.1773,18.1009,18.1217,16400.0
2008-10-29 11:30:00,26.06,26.11,26.01,26.11,18600.0,18.1217,18.1565,18.0869,18.1565,18600.0
2008-10-29 11:40:00,26.09,26.2,25.99,26.14,18900.0,18.1426,18.2191,18.073,18.1773,18900.0
2008-10-29 11:50:00,26.16,26.26,26.15,26.26,15700.0,18.1913,18.2608,18.1843,18.2608,15700.0
2008-10-29 12:00:00,26.24,26.26,26.1,26.12,7800.0,18.2469,18.2608,18.1495,18.1634,7800.0
2008-10-29 12:10:00,26.12,26.15,26.01,26.14,14400.0,18.1634,18.1843,18.0869,18.1773,14400.0
2008-10-29 12:20:00,26.11,26.33,26.07,26.32,18600.0,18.1565,18.3095,18.1287,18.3025,18600.0
2008-10-29 12:30:00,26.31,26.61,26.31,26.52,16500.0,18.2956,18.5042,18.2956,18.4416,16500.0
2008-10-29 12:40:00,26.53,26.55,26.38,26.44,18700.0,18.4485,18.4625,18.3442,18.386,18700.0
2008-10-29 12:50:00,26.45,26.52,26.29,26.32,15500.0,18.3929,18.4416,18.2817,18.3025,15500.0
2008-10-29 13:00:00,26.33,26.37,26.24,26.29,23000.0,18.3095,18.3373,18.2469,18.2817,23000.0
2008-10-29 13:10:00,26.29,26.35,26.25,26.25,27500.0,18.2817,18.3234,18.2538,18.2538,27500.0
2008-10-29 13:20:00,26.25,26.42,26.24,26.36,22800.0,18.2538,18.3721,18.2469,18.3303,22800.0
2008-10-29 13:30:00,26.36,26.74,26.34,26.66,41000.0,18.3303,18.5946,18.3164,18.5389,41000.0
2008-10-29 13:40:00,26.69,26.75,26.63,26.67,37900.0,18.5598,18.6015,18.5181,18.5459,37900.0
2008-10-29 13:50:00,26.66,26.74,26.43,26.44,29500.0,18.5389,18.5946,18.379,18.386,29500.0
2008-10-29 14:00:00,26.45,26.55,26.28,26.34,36500.0,18.3929,18.4625,18.2747,18.3164,36500.0
2008-10-29 14:10:00,26.33,26.63,26.08,26.36,62900.0,18.3095,18.5181,18.1356,18.3303,62900.0
2008-10-29 14:20:00,26.31,26.5,26.03,26.26,105900.0,18.2956,18.4277,18.1009,18.2608,105900.0
2008-10-29 14:30:00,26.26,26.26,25.86,26.17,101700.0,18.2608,18.2608,17.9826,18.1982,101700.0
2008-10-29 14:40:00,26.16,26.67,26.16,26.62,59200.0,18.1913,18.5459,18.1913,18.5111,59200.0
2008-10-29 14:50:00,26.63,26.66,26.31,26.66,57800.0,18.5181,18.5389,18.2956,18.5389,57800.0
2008-10-29 15:00:00,26.63,26.69,26.41,26.59,65300.0,18.5181,18.5598,18.3651,18.4903,65300.0
2008-10-29 15:10:00,26.59,27.2,26.55,27.17,112500.0,18.4903,18.9145,18.4625,18.8936,112500.0
2008-10-29 15:20:00,27.21,27.65,27.2,27.28,63600.0,18.9214,19.2274,18.9145,18.9701,63600.0
2008-10-29 15:30:00,27.28,27.45,26.93,27.01,113000.0,18.9701,19.0883,18.7267,18.7823,113000.0
2008-10-29 15:40:00,27.0,27.31,26.91,27.23,123300.0,18.7754,18.9909,18.7128,18.9353,123300.0
2008-10-29 15:50:00,27.18,27.23,26.0,26.01,204200.0,18.9005,18.9353,18.08,18.0869,204200.0
2008-10-30 09:30:00,27.09,27.62,26.96,27.48,28100.0,18.838,19.2065,18.7476,19.1092,28100.0
2008-10-30 09:40:00,27.45,27.75,27.36,27.6,19300.0,19.0883,19.2969,19.0257,19.1926,19300.0
2008-10-30 09:50:00,27.65,27.65,27.06,27.14,32300.0,19.2274,19.2274,18.8171,18.8727,32300.0
2008-10-30 10:00:00,27.15,27.5,27.1,27.4,30600.0,18.8797,19.1231,18.8449,19.0535,30600.0
2008-10-30 10:10:00,27.51,27.53,27.34,27.35,45000.0,19.13,19.1439,19.0118,19.0188,45000.0
2008-10-30 10:20:00,27.36,27.44,27.21,27.23,21900.0,19.0257,19.0813,18.9214,18.9353,21900.0
2008-10-30 10:30:00,27.11,27.19,26.92,27.05,35100.0,18.8519,18.9075,18.7197,18.8101,35100.0
2008-10-30 10:40:00,27.06,27.06,26.75,26.94,31700.0,18.8171,18.8171,18.6015,18.7337,31700.0
2008-10-30 10:50:00,26.94,27.02,26.83,26.83,35600.0,18.7337,18.7893,18.6572,18.6572,35600.0
2008-10-30 11:00:00,26.86,27.21,26.84,27.04,24500.0,18.678,18.9214,18.6641,18.8032,24500.0
2008-10-30 11:10:00,27.1,27.1,26.75,26.78,22100.0,18.8449,18.8449,18.6015,18.6224,22100.0
2008-10-30 11:20:00,26.83,26.86,26.56,26.63,23300.0,18.6572,18.678,18.4694,18.5181,23300.0
2008-10-30 11:30:00,26.64,26.79,26.45,26.58,24100.0,18.525,18.6293,18.3929,18.4833,24100.0
2008-10-30 11:40:00,26.55,26.72,26.49,26.5,26300.0,18.4625,18.5807,18.4207,18.4277,26300.0
2008-10-30 11:50:00,26.5,26.55,26.17,26.31,27500.0,18.4277,18.4625,18.1982,18.2956,27500.0
2008-10-30 12:00:00,26.3,26.45,26.24,26.35,121800.0,18.2886,18.3929,18.2469,18.3234,121800.0
2008-10-30 12:10:00,26.31,26.36,26.09,26.15,72400.0,18.2956,18.3303,18.1426,18.1843,72400.0
2008-10-30 12:20:00,26.18,26.26,26.03,26.1,26500.0,18.2052,18.2608,18.1009,18.1495,26500.0
2008-10-30 12:30:00,26.1,26.41,26.09,26.35,27200.0,18.1495,18.3651,18.1426,18.3234,27200.0
2008-10-30 12:40:00,26.35,26.46,26.25,26.33,10500.0,18.3234,18.3999,18.2538,18.3095,10500.0
2008-10-30 12:50:00,26.33,26.37,26.15,26.19,11200.0,18.3095,18.3373,18.1843,18.2121,11200.0
2008-10-30 13:00:00,26.19,26.48,26.12,26.48,16600.0,18.2121,18.4138,18.1634,18.4138,16600.0
2008-10-30 13:10:00,26.53,26.7,26.51,26.67,17000.0,18.4485,18.5668,18.4346,18.5459,17000.0
2008-10-30 13:20:00,26.64,26.64,26.4,26.41,25900.0,18.525,18.525,18.3581,18.3651,25900.0
2008-10-30 13:30:00,26.4,26.62,26.36,26.62,12100.0,18.3581,18.5111,18.3303,18.5111,12100.0
2008-10-30 13:40:00,26.61,26.61,26.34,26.39,26500.0,18.5042,18.5042,18.3164,18.3512,26500.0
2008-10-30 13:50:00,26.42,26.68,26.42,26.66,12000.0,18.3721,18.5529,18.3721,18.5389,12000.0
2008-10-30 14:00:00,26.63,26.79,26.62,26.79,15200.0,18.5181,18.6293,18.5111,18.6293,15200.0
2008-10-30 14:10:00,26.79,26.8,26.61,26.68,15100.0,18.6293,18.6363,18.5042,18.5529,15100.0
2008-10-30 14:20:00,26.71,26.99,26.61,26.91,15600.0,18.5737,18.7684,18.5042,18.7128,15600.0
2008-10-30 14:30:00,26.93,26.98,26.78,26.84,21300.0,18.7267,18.7615,18.6224,18.6641,21300.0
2008-10-30 14:40:00,26.84,26.91,26.66,26.86,23200.0,18.6641,18.7128,18.5389,18.678,23200.0
2008-10-30 14:50:00,26.88,26.9,26.62,26.83,25800.0,18.6919,18.7058,18.5111,18.6572,25800.0
2008-10-30 15:00:00,26.82,27.01,26.77,26.93,38900.0,18.6502,18.7823,18.6154,18.7267,38900.0
2008-10-30 15:10:00,26.93,26.94,26.35,26.47,45200.0,18.7267,18.7337,18.3234,18.4068,45200.0
2008-10-30 15:20:00,26.5,26.75,26.3,26.62,43800.0,18.4277,18.6015,18.2886,18.5111,43800.0
2008-10-30 15:30:00,26.63,26.68,26.32,26.57,56300.0,18.5181,18.5529,18.3025,18.4764,56300.0
2008-10-30 15:40:00,26.56,26.69,26.31,26.59,89800.0,18.4694,18.5598,18.2956,18.4903,89800.0
2008-10-30 15:50:00,26.56,26.99,26.49,26.87,95700.0,18.4694,18.7684,18.4207,18.685,95700.0
2008-10-31 09:30:00,27.07,27.07,26.6,26.65,30900.0,18.8241,18.8241,18.4972,18.532,30900.0
2008-10-31 09:40:00,26.62,26.7,26.44,26.49,20200.0,18.5111,18.5668,18.386,18.4207,20200.0
2008-10-31 09:50:00,26.51,26.79,26.51,26.79,21500.0,18.4346,18.6293,18.4346,18.6293,21500.0
2008-10-31 10:00:00,26.79,27.11,26.75,27.06,22700.0,18.6293,18.8519,18.6015,18.8171,22700.0
2008-10-31 10:10:00,27.04,27.22,26.97,27.06,23400.0,18.8032,18.9284,18.7545,18.8171,23400.0
2008-10-31 10:20:00,27.07,27.14,26.88,27.03,18100.0,18.8241,18.8727,18.6919,18.7962,18100.0
2008-10-31 10:30:00,27.01,27.13,26.82,26.85,12400.0,18.7823,18.8658,18.6502,18.6711,12400.0
2008-10-31 10:40:00,26.85,26.85,26.73,26.79,19000.0,18.6711,18.6711,18.5876,18.6293,19000.0
2008-10-31 10:50:00,26.8,26.92,26.76,26.85,11800.0,18.6363,18.7197,18.6085,18.6711,11800.0
2008-10-31 11:00:00,26.86,27.04,26.86,26.98,13400.0,18.678,18.8032,18.678,18.7615,13400.0
2008-10-31 11:10:00,27.0,27.41,26.92,27.35,19400.0,18.7754,19.0605,18.7197,19.0188,19400.0
2008-10-31 11:20:00,27.38,27.41,27.22,27.27,15400.0,19.0396,19.0605,18.9284,18.9631,15400.0
2008-10-31 11:30:00,27.3,27.47,27.2,27.41,13300.0,18.984,19.1022,18.9145,19.0605,13300.0
2008-10-31 11:40:00,27.42,27.5,27.23,27.23,15600.0,19.0674,19.1231,18.9353,18.9353,15600.0
2008-10-31 11:50:00,27.28,27.49,27.22,27.33,15800.0,18.9701,19.1161,18.9284,19.0049,15800.0
2008-10-31 12:00:00,27.32,27.33,27.19,27.22,11600.0,18.9979,19.0049,18.9075,18.9284,11600.0
2008-10-31 12:10:00,27.23,27.28,27.07,27.09,10300.0,18.9353,18.9701,18.8241,18.838,10300.0
2008-10-31 12:20:00,27.11,27.23,27.05,27.19,9800.0,18.8519,18.9353,18.8101,18.9075,9800.0
2008-10-31 12:30:00,27.14,27.15,27.03,27.05,6400.0,18.8727,18.8797,18.7962,18.8101,6400.0
2008-10-31 12:40:00,27.06,27.16,27.03,27.16,15900.0,18.8171,18.8866,18.7962,18.8866,15900.0
2008-10-31 12:50:00,27.17,27.24,27.17,27.22,5300.0,18.8936,18.9423,18.8936,18.9284,5300.0
2008-10-31 13:00:00,27.19,27.32,27.18,27.24,7700.0,18.9075,18.9979,18.9005,18.9423,7700.0
2008-10-31 13:10:00,27.23,27.41,27.21,27.36,8600.0,18.9353,19.0605,18.9214,19.0257,8600.0
2008-10-31 13:20:00,27.38,27.74,27.38,27.67,21300.0,19.0396,19.29,19.0396,19.2413,21300.0
2008-10-31 13:30:00,27.68,27.86,27.64,27.81,11000.0,19.2482,19.3734,19.2204,19.3386,11000.0
2008-10-31 13:40:00,27.84,27.85,27.73,27.77,9700.0,19.3595,19.3665,19.283,19.3108,9700.0
2008-10-31 13:50:00,27.77,27.83,27.73,27.83,10300.0,19.3108,19.3525,19.283,19.3525,10300.0
2008-10-31 14:00:00,27.81,27.97,27.72,27.94,23500.0,19.3386,19.4499,19.2761,19.429,23500.0
2008-10-31 14:10:00,27.95,27.97,27.69,27.69,23900.0,19.436,19.4499,19.2552,19.2552,23900.0
2008-10-31 14:20:00,27.71,27.79,27.68,27.68,35500.0,19.2691,19.3247,19.2482,19.2482,35500.0
2008-10-31 14:30:00,27.7,27.93,27.56,27.84,34500.0,19.2621,19.4221,19.1648,19.3595,34500.0
2008-10-31 14:40:00,27.81,27.85,27.66,27.75,46700.0,19.3386,19.3665,19.2343,19.2969,46700.0
2008-10-31 14:50:00,27.77,27.97,27.77,27.96,27200.0,19.3108,19.4499,19.3108,19.4429,27200.0
2008-10-31 15:00:00,27.98,28.14,27.86,27.96,77400.0,19.4569,19.5681,19.3734,19.4429,77400.0
2008-10-31 15:10:00,27.96,28.02,27.58,27.63,89400.0,19.4429,19.4847,19.1787,19.2135,89400.0
2008-10-31 15:20:00,27.59,27.67,27.41,27.55,81300.0,19.1857,19.2413,19.0605,19.1578,81300.0
2008-10-31 15:30:00,27.56,27.9,27.56,27.89,89700.0,19.1648,19.4012,19.1648,19.3943,89700.0
2008-10-31 15:40:00,27.88,27.89,27.28,27.5,100800.0,19.3873,19.3943,18.9701,19.1231,100800.0
2008-10-31 15:50:00,27.5,27.74,27.3,27.71,107700.0,19.1231,19.29,18.984,19.2691,107700.0
2008-11-03 09:30:00,27.51,28.1,27.42,28.08,22800.0,19.13,19.5403,19.0674,19.5264,22800.0
2008-11-03 09:40:00,28.09,28.47,28.09,28.41,18900.0,19.5333,19.7976,19.5333,19.7559,18900.0
2008-11-03 09:50:00,28.43,28.43,28.23,28.27,21900.0,19.7698,19.7698,19.6307,19.6585,21900.0
2008-11-03 10:00:00,28.26,28.45,28.09,28.24,32700.0,19.6516,19.7837,19.5333,19.6377,32700.0
2008-11-03 10:10:00,28.24,28.42,28.18,28.27,33200.0,19.6377,19.7628,19.5959,19.6585,33200.0
2008-11-03 10:20:00,28.26,28.34,28.02,28.06,41000.0,19.6516,19.7072,19.4847,19.5125,41000.0
2008-11-03 10:30:00,28.03,28.27,28.02,28.24,29200.0,19.4916,19.6585,19.4847,19.6377,29200.0
2008-11-03 10:40:00,28.25,28.28,28.07,28.2,14600.0,19.6446,19.6655,19.5194,19.6098,14600.0
2008-11-03 10:50:00,28.18,28.22,27.98,28.08,18400.0,19.5959,19.6237,19.4569,19.5264,18400.0
2008-11-03 11:00:00,28.08,28.21,27.93,27.94,24800.0,19.5264,19.6168,19.4221,19.429,24800.0
2008-11-03 11:10:00,27.94,28.04,27.9,27.98,22500.0,19.429,19.4986,19.4012,19.4569,22500.0
2008-11-03 11:20:00,27.98,28.01,27.89,27.98,11900.0,19.4569,19.4777,19.3943,19.4569,11900.0
2008-11-03 11:30:00,27.97,28.09,27.97,28.05,25400.0,19.4499,19.5333,19.4499,19.5055,25400.0
2008-11-03 11:40:00,28.05,28.14,28.0,28.09,22000.0,19.5055,19.5681,19.4708,19.5333,22000.0
2008-11-03 11:50:00,28.09,28.2,28.05,28.1,20600.0,19.5333,19.6098,19.5055,19.5403,20600.0
2008-11-03 12:00:00,28.11,28.16,28.08,28.1,22200.0,19.5473,19.582,19.5264,19.5403,22200.0
2008-11-03 12:10:00,28.1,28.3,28.1,28.25,19800.0,19.5403,19.6794,19.5403,19.6446,19800.0
2008-11-03 12:20:00,28.3,28.36,28.21,28.27,22000.0,19.6794,19.7211,19.6168,19.6585,22000.0
2008-11-03 12:30:00,28.28,28.34,28.12,28.14,14600.0,19.6655,19.7072,19.5542,19.5681,14600.0
2008-11-03 12:40:00,28.15,28.17,28.05,28.06,18500.0,19.5751,19.589,19.5055,19.5125,18500.0
2008-11-03 12:50:00,28.1,28.23,28.06,28.18,19600.0,19.5403,19.6307,19.5125,19.5959,19600.0
2008-11-03 13:00:00,28.22,28.31,28.21,28.28,21400.0,19.6237,19.6863,19.6168,19.6655,21400.0
2008-11-03 13:10:00,28.28,28.29,28.05,28.11,78200.0,19.6655,19.6724,19.5055,19.5473,78200.0
2008-11-03 13:20:00,28.12,28.24,28.1,28.11,13000.0,19.5542,19.6377,19.5403,19.5473,13000.0
2008-11-03 13:30:00,28.08,28.25,28.08,28.23,15400.0,19.5264,19.6446,19.5264,19.6307,15400.0
2008-11-03 13:40:00,28.24,28.3,28.15,28.19,16900.0,19.6377,19.6794,19.5751,19.6029,16900.0
2008-11-03 13:50:00,28.2,28.21,28.07,28.14,19400.0,19.6098,19.6168,19.5194,19.5681,19400.0
2008-11-03 14:00:00,28.15,28.16,28.0,28.12,71200.0,19.5751,19.582,19.4708,19.5542,71200.0
2008-11-03 14:10:00,28.11,28.16,27.99,28.05,51900.0,19.5473,19.582,19.4638,19.5055,51900.0
2008-11-03 14:20:00,28.06,28.14,28.03,28.14,21500.0,19.5125,19.5681,19.4916,19.5681,21500.0
2008-11-03 14:30:00,28.13,28.15,28.01,28.04,33800.0,19.5612,19.5751,19.4777,19.4986,33800.0
2008-11-03 14:40:00,28.02,28.13,28.0,28.07,20400.0,19.4847,19.5612,19.4708,19.5194,20400.0
2008-11-03 14:50:00,28.06,28.19,28.0,28.05,30200.0,19.5125,19.6029,19.4708,19.5055,30200.0
2008-11-03 15:00:00,28.01,28.08,27.79,27.94,64100.0,19.4777,19.5264,19.3247,19.429,64100.0
2008-11-03 15:10:00,27.95,28.02,27.83,27.97,46700.0,19.436,19.4847,19.3525,19.4499,46700.0
2008-11-03 15:20:00,27.98,28.0,27.77,28.0,41800.0,19.4569,19.4708,19.3108,19.4708,41800.0
2008-11-03 15:30:00,27.98,28.17,27.97,28.08,28200.0,19.4569,19.589,19.4499,19.5264,28200.0
2008-11-03 15:40:00,28.09,28.36,28.09,28.33,46400.0,19.5333,19.7211,19.5333,19.7002,46400.0
2008-11-03 15:50:00,28.34,28.36,28.13,28.19,85600.0,19.7072,19.7211,19.5612,19.6029,85600.0
2008-11-04 09:30:00,28.9,29.78,28.9,29.71,59100.0,20.0966,20.7085,20.0966,20.6599,59100.0
2008-11-04 09:40:00,29.72,30.0,29.57,29.97,62500.0,20.6668,20.8615,20.5625,20.8407,62500.0
2008-11-04 09:50:00,29.96,30.12,29.84,29.87,43900.0,20.8337,20.945,20.7503,20.7711,43900.0
2008-11-04 10:00:00,29.86,30.09,29.84,29.95,38900.0,20.7642,20.9241,20.7503,20.8268,38900.0
2008-11-04 10:10:00,29.92,30.03,29.83,29.95,36700.0,20.8059,20.8824,20.7433,20.8268,36700.0
2008-11-04 10:20:00,29.95,29.97,29.78,29.93,30300.0,20.8268,20.8407,20.7085,20.8129,30300.0
2008-11-04 10:30:00,29.93,29.99,29.87,29.99,33600.0,20.8129,20.8546,20.7711,20.8546,33600.0
2008-11-04 10:40:00,29.98,30.0,29.86,29.97,65300.0,20.8476,20.8615,20.7642,20.8407,65300.0
2008-11-04 10:50:00,29.95,30.03,29.88,30.01,64900.0,20.8268,20.8824,20.7781,20.8685,64900.0
2008-11-04 11:00:00,30.03,30.33,30.01,30.21,33100.0,20.8824,21.091,20.8685,21.0076,33100.0
2008-11-04 11:10:00,30.24,30.29,30.15,30.23,24400.0,21.0284,21.0632,20.9658,21.0215,24400.0
2008-11-04 11:20:00,30.22,30.28,30.22,30.23,14600.0,21.0145,21.0562,21.0145,21.0215,14600.0
2008-11-04 11:30:00,30.23,30.24,29.95,29.98,15300.0,21.0215,21.0284,20.8268,20.8476,15300.0
2008-11-04 11:40:00,29.97,30.05,29.96,30.05,10400.0,20.8407,20.8963,20.8337,20.8963,10400.0
2008-11-04 11:50:00,30.06,30.26,30.02,30.21,16100.0,20.9033,21.0423,20.8754,21.0076,16100.0
2008-11-04 12:00:00,30.25,30.25,29.93,29.99,14000.0,21.0354,21.0354,20.8129,20.8546,14000.0
2008-11-04 12:10:00,29.95,30.0,29.9,29.94,21600.0,20.8268,20.8615,20.792,20.8198,21600.0
2008-11-04 12:20:00,29.95,29.98,29.87,29.87,10300.0,20.8268,20.8476,20.7711,20.7711,10300.0
2008-11-04 12:30:00,29.83,29.89,29.8,29.88,8300.0,20.7433,20.785,20.7225,20.7781,8300.0
2008-11-04 12:40:00,29.85,29.86,29.73,29.82,8500.0,20.7572,20.7642,20.6738,20.7364,8500.0
2008-11-04 12:50:00,29.79,29.8,29.73,29.76,16600.0,20.7155,20.7225,20.6738,20.6946,16600.0
2008-11-04 13:00:00,29.77,29.85,29.73,29.73,15600.0,20.7016,20.7572,20.6738,20.6738,15600.0
2008-11-04 13:10:00,29.72,29.84,29.68,29.82,23200.0,20.6668,20.7503,20.639,20.7364,23200.0
2008-11-04 13:20:00,29.82,29.91,29.82,29.91,13000.0,20.7364,20.7989,20.7364,20.7989,13000.0
2008-11-04 13:30:00,29.89,29.89,29.74,29.81,10100.0,20.785,20.785,20.6807,20.7294,10100.0
2008-11-04 13:40:00,29.83,30.0,29.82,29.94,13400.0,20.7433,20.8615,20.7364,20.8198,13400.0
2008-11-04 13:50:00,29.91,29.96,29.82,29.87,14100.0,20.7989,20.8337,20.7364,20.7711,14100.0
2008-11-04 14:00:00,29.87,29.87,29.67,29.74,66000.0,20.7711,20.7711,20.6321,20.6807,66000.0
2008-11-04 14:10:00,29.74,29.76,29.57,29.68,21500.0,20.6807,20.6946,20.5625,20.639,21500.0
2008-11-04 14:20:00,29.65,29.81,29.62,29.81,15200.0,20.6181,20.7294,20.5973,20.7294,15200.0
2008-11-04 14:30:00,29.8,29.9,29.78,29.84,30300.0,20.7225,20.792,20.7085,20.7503,30300.0
2008-11-04 14:40:00,29.85,29.95,29.78,29.81,20100.0,20.7572,20.8268,20.7085,20.7294,20100.0
2008-11-04 14:50:00,29.8,29.8,29.56,29.67,40300.0,20.7225,20.7225,20.5556,20.6321,40300.0
2008-11-04 15:00:00,29.66,29.71,29.53,29.6,62300.0,20.6251,20.6599,20.5347,20.5834,62300.0
2008-11-04 15:10:00,29.6,29.75,29.54,29.63,56400.0,20.5834,20.6877,20.5417,20.6042,56400.0
2008-11-04 15:20:00,29.62,29.71,29.54,29.69,37400.0,20.5973,20.6599,20.5417,20.646,37400.0
2008-11-04 15:30:00,29.69,29.71,29.64,29.67,130100.0,20.646,20.6599,20.6112,20.6321,130100.0
2008-11-04 15:40:00,29.68,29.9,29.6,29.79,109800.0,20.639,20.792,20.5834,20.7155,109800.0
2008-11-04 15:50:00,29.79,29.86,29.61,29.77,96400.0,20.7155,20.7642,20.5903,20.7016,96400.0
2008-11-05 09:30:00,29.41,29.5,29.09,29.1,31000.0,20.4513,20.5138,20.2287,20.2357,31000.0
2008-11-05 09:40:00,29.1,29.13,28.78,28.95,38100.0,20.2357,20.2565,20.0132,20.1314,38100.0
2008-11-05 09:50:00,28.95,29.26,28.95,29.22,21300.0,20.1314,20.3469,20.1314,20.3191,21300.0
2008-11-05 10:00:00,29.21,29.57,29.16,29.51,27600.0,20.3122,20.5625,20.2774,20.5208,27600.0
2008-11-05 10:10:00,29.52,29.62,29.41,29.53,55600.0,20.5277,20.5973,20.4513,20.5347,55600.0
2008-11-05 10:20:00,29.52,29.69,29.47,29.67,229300.0,20.5277,20.646,20.493,20.6321,229300.0
2008-11-05 10:30:00,29.71,30.03,29.69,29.93,44900.0,20.6599,20.8824,20.646,20.8129,44900.0
2008-11-05 10:40:00,29.91,30.19,29.91,30.19,48200.0,20.7989,20.9937,20.7989,20.9937,48200.0
2008-11-05 10:50:00,30.2,30.21,30.03,30.07,40000.0,21.0006,21.0076,20.8824,20.9102,40000.0
2008-11-05 11:00:00,30.09,30.13,29.99,30.03,37600.0,20.9241,20.9519,20.8546,20.8824,37600.0
2008-11-05 11:10:00,30.03,30.18,29.98,30.09,25000.0,20.8824,20.9867,20.8476,20.9241,25000.0
2008-11-05 11:20:00,30.09,30.12,29.95,29.97,20600.0,20.9241,20.945,20.8268,20.8407,20600.0
2008-11-05 11:30:00,29.95,29.99,29.91,29.95,25700.0,20.8268,20.8546,20.7989,20.8268,25700.0
2008-11-05 11:40:00,29.95,29.99,29.73,29.8,38200.0,20.8268,20.8546,20.6738,20.7225,38200.0
2008-11-05 11:50:00,29.77,29.8,29.6,29.73,14100.0,20.7016,20.7225,20.5834,20.6738,14100.0
2008-11-05 12:00:00,29.75,29.77,29.63,29.65,15100.0,20.6877,20.7016,20.6042,20.6181,15100.0
2008-11-05 12:10:00,29.65,29.65,29.3,29.39,14500.0,20.6181,20.6181,20.3748,20.4373,14500.0
2008-11-05 12:20:00,29.41,29.48,29.15,29.19,13200.0,20.4513,20.4999,20.2705,20.2983,13200.0
2008-11-05 12:30:00,29.22,29.24,28.95,28.96,7500.0,20.3191,20.333,20.1314,20.1383,7500.0
2008-11-05 12:40:00,28.95,29.23,28.88,28.97,28100.0,20.1314,20.3261,20.0827,20.1453,28100.0
2008-11-05 12:50:00,28.97,29.02,28.85,28.86,99900.0,20.1453,20.1801,20.0618,20.0688,99900.0
2008-11-05 13:00:00,28.85,28.86,28.66,28.75,51100.0,20.0618,20.0688,19.9297,19.9923,51100.0
2008-11-05 13:10:00,28.75,28.78,28.6,28.71,77400.0,19.9923,20.0132,19.888,19.9645,77400.0
2008-11-05 13:20:00,28.7,28.7,28.47,28.54,19400.0,19.9575,19.9575,19.7976,19.8463,19400.0
2008-11-05 13:30:00,28.54,28.55,28.32,28.37,26500.0,19.8463,19.8532,19.6933,19.7281,26500.0
2008-11-05 13:40:00,28.37,28.51,28.32,28.39,26100.0,19.7281,19.8254,19.6933,19.742,26100.0
2008-11-05 13:50:00,28.35,28.4,28.24,28.26,21500.0,19.7141,19.7489,19.6377,19.6516,21500.0
2008-11-05 14:00:00,28.25,28.33,28.02,28.05,31100.0,19.6446,19.7002,19.4847,19.5055,31100.0
2008-11-05 14:10:00,28.04,28.3,28.04,28.27,24300.0,19.4986,19.6794,19.4986,19.6585,24300.0
2008-11-05 14:20:00,28.25,28.28,28.07,28.17,32800.0,19.6446,19.6655,19.5194,19.589,32800.0
2008-11-05 14:30:00,28.17,28.5,28.16,28.37,41200.0,19.589,19.8185,19.582,19.7281,41200.0
2008-11-05 14:40:00,28.37,28.42,28.31,28.36,57700.0,19.7281,19.7628,19.6863,19.7211,57700.0
2008-11-05 14:50:00,28.35,28.46,28.27,28.29,71700.0,19.7141,19.7906,19.6585,19.6724,71700.0
2008-11-05 15:00:00,28.28,28.4,28.17,28.18,42300.0,19.6655,19.7489,19.589,19.5959,42300.0
2008-11-05 15:10:00,28.16,28.21,28.05,28.16,82400.0,19.582,19.6168,19.5055,19.582,82400.0
2008-11-05 15:20:00,28.16,28.19,27.96,28.04,79800.0,19.582,19.6029,19.4429,19.4986,79800.0
2008-11-05 15:30:00,28.03,28.09,27.73,27.75,114900.0,19.4916,19.5333,19.283,19.2969,114900.0
2008-11-05 15:40:00,27.73,28.25,27.69,28.11,98900.0,19.283,19.6446,19.2552,19.5473,98900.0
2008-11-05 15:50:00,28.13,28.15,27.62,27.78,134600.0,19.5612,19.5751,19.2065,19.3178,134600.0
2008-11-06 09:30:00,27.77,27.88,27.49,27.49,26100.0,19.3108,19.3873,19.1161,19.1161,26100.0
2008-11-06 09:40:00,27.53,27.65,27.16,27.16,28400.0,19.1439,19.2274,18.8866,18.8866,28400.0
2008-11-06 09:50:00,27.06,27.12,26.75,26.79,62300.0,18.8171,18.8588,18.6015,18.6293,62300.0
2008-11-06 10:00:00,26.76,26.76,26.4,26.7,57700.0,18.6085,18.6085,18.3581,18.5668,57700.0
2008-11-06 10:10:00,26.7,26.73,26.59,26.65,35400.0,18.5668,18.5876,18.4903,18.532,35400.0
2008-11-06 10:20:00,26.67,26.71,26.44,26.53,92200.0,18.5459,18.5737,18.386,18.4485,92200.0
2008-11-06 10:30:00,26.55,26.65,26.42,26.58,46100.0,18.4625,18.532,18.3721,18.4833,46100.0
2008-11-06 10:40:00,26.55,26.59,26.37,26.46,58600.0,18.4625,18.4903,18.3373,18.3999,58600.0
2008-11-06 10:50:00,26.46,26.54,26.31,26.54,47600.0,18.3999,18.4555,18.2956,18.4555,47600.0
2008-11-06 11:00:00,26.55,26.65,26.45,26.46,29300.0,18.4625,18.532,18.3929,18.3999,29300.0
2008-11-06 11:10:00,26.46,26.48,26.22,26.29,19600.0,18.3999,18.4138,18.233,18.2817,19600.0
2008-11-06 11:20:00,26.27,26.29,26.11,26.29,40600.0,18.2677,18.2817,18.1565,18.2817,40600.0
2008-11-06 11:30:00,26.3,26.37,26.04,26.08,32800.0,18.2886,18.3373,18.1078,18.1356,32800.0
2008-11-06 11:40:00,26.08,26.23,26.01,26.13,27700.0,18.1356,18.2399,18.0869,18.1704,27700.0
2008-11-06 11:50:00,26.11,26.14,25.99,26.07,34200.0,18.1565,18.1773,18.073,18.1287,34200.0
2008-11-06 12:00:00,26.06,26.16,25.87,25.9,35600.0,18.1217,18.1913,17.9896,18.0105,35600.0
2008-11-06 12:10:00,25.9,26.02,25.79,25.84,30500.0,18.0105,18.0939,17.934,17.9687,30500.0
2008-11-06 12:20:00,25.83,25.86,25.63,25.67,32500.0,17.9618,17.9826,17.8227,17.8505,32500.0
2008-11-06 12:30:00,25.66,25.66,25.41,25.41,49500.0,17.8436,17.8436,17.6697,17.6697,49500.0
2008-11-06 12:40:00,25.42,25.56,25.36,25.53,40200.0,17.6767,17.774,17.6349,17.7532,40200.0
2008-11-06 12:50:00,25.56,25.67,25.33,25.41,67600.0,17.774,17.8505,17.6141,17.6697,67600.0
2008-11-06 13:00:00,25.42,25.48,25.22,25.28,42600.0,17.6767,17.7184,17.5376,17.5793,42600.0
2008-11-06 13:10:00,25.29,25.3,25.0,25.06,47700.0,17.5863,17.5932,17.3846,17.4263,47700.0
2008-11-06 13:20:00,25.06,25.15,24.94,25.01,108200.0,17.4263,17.4889,17.3429,17.3916,108200.0
2008-11-06 13:30:00,25.02,25.02,24.82,24.92,90500.0,17.3985,17.3985,17.2594,17.329,90500.0
2008-11-06 13:40:00,24.93,24.93,24.66,24.77,36800.0,17.3359,17.3359,17.1482,17.2247,36800.0
2008-11-06 13:50:00,24.78,24.95,24.67,24.94,35200.0,17.2316,17.3498,17.1551,17.3429,35200.0
2008-11-06 14:00:00,24.95,25.28,24.89,25.17,49700.0,17.3498,17.5793,17.3081,17.5028,49700.0
2008-11-06 14:10:00,25.14,25.26,24.95,25.05,46100.0,17.482,17.5654,17.3498,17.4194,46100.0
2008-11-06 14:20:00,25.05,25.06,24.82,24.84,47700.0,17.4194,17.4263,17.2594,17.2733,47700.0
2008-11-06 14:30:00,24.84,25.35,24.84,25.32,54800.0,17.2733,17.628,17.2733,17.6071,54800.0
2008-11-06 14:40:00,25.32,25.51,25.26,25.41,40000.0,17.6071,17.7393,17.5654,17.6697,40000.0
2008-11-06 14:50:00,25.41,25.53,25.18,25.2,50200.0,17.6697,17.7532,17.5098,17.5237,50200.0
2008-11-06 15:00:00,25.2,25.32,24.84,24.87,49400.0,17.5237,17.6071,17.2733,17.2942,49400.0
2008-11-06 15:10:00,24.85,25.0,24.74,24.97,60900.0,17.2803,17.3846,17.2038,17.3637,60900.0
2008-11-06 15:20:00,24.97,24.97,24.7,24.78,74100.0,17.3637,17.3637,17.176,17.2316,74100.0
2008-11-06 15:30:00,24.79,25.0,24.69,24.81,113300.0,17.2386,17.3846,17.169,17.2525,113300.0
2008-11-06 15:40:00,24.8,25.1,24.79,24.81,92000.0,17.2455,17.4541,17.2386,17.2525,92000.0
2008-11-06 15:50:00,24.83,24.89,24.52,24.65,150600.0,17.2664,17.3081,17.0508,17.1412,150600.0
2008-11-07 09:30:00,24.7,25.16,24.7,24.83,27700.0,17.176,17.4959,17.176,17.2664,27700.0
2008-11-07 09:40:00,24.8,24.85,24.68,24.8,29500.0,17.2455,17.2803,17.1621,17.2455,29500.0
2008-11-07 09:50:00,24.85,25.25,24.76,25.1,42700.0,17.2803,17.5585,17.2177,17.4541,42700.0
2008-11-07 10:00:00,25.1,25.49,25.1,25.13,38000.0,17.4541,17.7253,17.4541,17.475,38000.0
2008-11-07 10:10:00,25.13,25.19,25.0,25.06,68100.0,17.475,17.5167,17.3846,17.4263,68100.0
2008-11-07 10:20:00,25.04,25.26,24.98,25.05,53900.0,17.4124,17.5654,17.3707,17.4194,53900.0
2008-11-07 10:30:00,25.07,25.39,24.91,25.37,48500.0,17.4333,17.6558,17.322,17.6419,48500.0
2008-11-07 10:40:00,25.39,25.43,25.15,25.15,18200.0,17.6558,17.6836,17.4889,17.4889,18200.0
2008-11-07 10:50:00,25.18,25.23,25.06,25.08,17400.0,17.5098,17.5445,17.4263,17.4402,17400.0
2008-11-07 11:00:00,25.08,25.15,24.95,24.96,14800.0,17.4402,17.4889,17.3498,17.3568,14800.0
2008-11-07 11:10:00,24.94,25.13,24.86,24.94,24600.0,17.3429,17.475,17.2873,17.3429,24600.0
2008-11-07 11:20:00,24.93,25.01,24.59,24.69,22300.0,17.3359,17.3916,17.0995,17.169,22300.0
2008-11-07 11:30:00,24.68,24.79,24.62,24.75,26300.0,17.1621,17.2386,17.1204,17.2108,26300.0
2008-11-07 11:40:00,24.75,24.82,24.68,24.75,23400.0,17.2108,17.2594,17.1621,17.2108,23400.0
2008-11-07 11:50:00,24.72,24.92,24.7,24.9,43900.0,17.1899,17.329,17.176,17.3151,43900.0
2008-11-07 12:00:00,24.92,25.09,24.88,24.95,83500.0,17.329,17.4472,17.3012,17.3498,83500.0
2008-11-07 12:10:00,24.95,24.95,24.74,24.77,31600.0,17.3498,17.3498,17.2038,17.2247,31600.0
2008-11-07 12:20:00,24.75,25.02,24.75,24.96,13800.0,17.2108,17.3985,17.2108,17.3568,13800.0
2008-11-07 12:30:00,24.96,25.01,24.82,25.0,31800.0,17.3568,17.3916,17.2594,17.3846,31800.0
2008-11-07 12:40:00,24.99,25.23,24.97,25.07,18400.0,17.3777,17.5445,17.3637,17.4333,18400.0
2008-11-07 12:50:00,25.1,25.34,25.09,25.31,31800.0,17.4541,17.621,17.4472,17.6002,31800.0
2008-11-07 13:00:00,25.29,25.42,25.18,25.18,15400.0,17.5863,17.6767,17.5098,17.5098,15400.0
2008-11-07 13:10:00,25.15,25.32,25.14,25.21,21700.0,17.4889,17.6071,17.482,17.5306,21700.0
2008-11-07 13:20:00,25.23,25.38,25.22,25.35,16700.0,17.5445,17.6489,17.5376,17.628,16700.0
2008-11-07 13:30:00,25.35,25.4,25.18,25.23,19700.0,17.628,17.6628,17.5098,17.5445,19700.0
2008-11-07 13:40:00,25.2,25.27,25.14,25.2,20500.0,17.5237,17.5724,17.482,17.5237,20500.0
2008-11-07 13:50:00,25.2,25.29,25.19,25.24,33400.0,17.5237,17.5863,17.5167,17.5515,33400.0
2008-11-07 14:00:00,25.26,25.4,25.26,25.31,23500.0,17.5654,17.6628,17.5654,17.6002,23500.0
2008-11-07 14:10:00,25.29,25.49,25.29,25.46,24400.0,17.5863,17.7253,17.5863,17.7045,24400.0
2008-11-07 14:20:00,25.46,25.49,25.29,25.36,39300.0,17.7045,17.7253,17.5863,17.6349,39300.0
2008-11-07 14:30:00,25.38,25.54,25.37,25.52,37200.0,17.6489,17.7601,17.6419,17.7462,37200.0
2008-11-07 14:40:00,25.52,25.67,25.5,25.52,28200.0,17.7462,17.8505,17.7323,17.7462,28200.0
2008-11-07 14:50:00,25.52,25.56,25.05,25.05,56500.0,17.7462,17.774,17.4194,17.4194,56500.0
2008-11-07 15:00:00,25.06,25.2,24.86,25.17,52000.0,17.4263,17.5237,17.2873,17.5028,52000.0
2008-11-07 15:10:00,25.14,25.31,25.04,25.1,33700.0,17.482,17.6002,17.4124,17.4541,33700.0
2008-11-07 15:20:00,25.08,25.14,24.78,25.02,71100.0,17.4402,17.482,17.2316,17.3985,71100.0
2008-11-07 15:30:00,25.05,25.45,25.04,25.32,79900.0,17.4194,17.6975,17.4124,17.6071,79900.0
2008-11-07 15:40:00,25.35,25.65,25.35,25.46,146000.0,17.628,17.8366,17.628,17.7045,146000.0
2008-11-07 15:50:00,25.45,25.73,25.38,25.55,236700.0,17.6975,17.8922,17.6489,17.7671,236700.0
2008-11-10 09:30:00,25.85,26.65,25.85,26.2,25700.0,17.9757,18.532,17.9757,18.2191,25700.0
2008-11-10 09:40:00,26.27,26.47,26.25,26.45,9200.0,18.2677,18.4068,18.2538,18.3929,9200.0
2008-11-10 09:50:00,26.43,26.43,25.96,26.03,42900.0,18.379,18.379,18.0522,18.1009,42900.0
2008-11-10 10:00:00,26.04,26.06,25.68,25.84,33800.0,18.1078,18.1217,17.8575,17.9687,33800.0
2008-11-10 10:10:00,25.87,26.07,25.85,25.93,22600.0,17.9896,18.1287,17.9757,18.0313,22600.0
2008-11-10 10:20:00,25.93,26.1,25.76,25.94,36100.0,18.0313,18.1495,17.9131,18.0383,36100.0
2008-11-10 10:30:00,25.95,26.04,25.83,25.91,21700.0,18.0452,18.1078,17.9618,18.0174,21700.0
2008-11-10 10:40:00,25.9,26.07,25.85,25.85,14200.0,18.0105,18.1287,17.9757,17.9757,14200.0
2008-11-10 10:50:00,25.85,25.97,25.8,25.87,20400.0,17.9757,18.0591,17.9409,17.9896,20400.0
2008-11-10 11:00:00,25.85,25.95,25.69,25.77,25500.0,17.9757,18.0452,17.8644,17.9201,25500.0
2008-11-10 11:10:00,25.75,25.77,25.53,25.59,21200.0,17.9061,17.9201,17.7532,17.7949,21200.0
2008-11-10 11:20:00,25.59,25.88,25.59,25.74,13400.0,17.7949,17.9965,17.7949,17.8992,13400.0
2008-11-10 11:30:00,25.79,25.94,25.76,25.9,10300.0,17.934,18.0383,17.9131,18.0105,10300.0
2008-11-10 11:40:00,25.88,25.89,25.55,25.58,7500.0,17.9965,18.0035,17.7671,17.7879,7500.0
2008-11-10 11:50:00,25.55,25.56,25.42,25.53,21700.0,17.7671,17.774,17.6767,17.7532,21700.0
2008-11-10 12:00:00,25.52,25.56,25.5,25.54,11400.0,17.7462,17.774,17.7323,17.7601,11400.0
2008-11-10 12:10:00,25.54,25.65,25.51,25.51,6600.0,17.7601,17.8366,17.7393,17.7393,6600.0
2008-11-10 12:20:00,25.5,25.56,25.43,25.47,20800.0,17.7323,17.774,17.6836,17.7114,20800.0
2008-11-10 12:30:00,25.44,25.5,25.25,25.38,24200.0,17.6906,17.7323,17.5585,17.6489,24200.0
2008-11-10 12:40:00,25.4,25.44,25.24,25.34,11300.0,17.6628,17.6906,17.5515,17.621,11300.0
2008-11-10 12:50:00,25.32,25.33,25.13,25.15,9900.0,17.6071,17.6141,17.475,17.4889,9900.0
2008-11-10 13:00:00,25.13,25.13,24.94,25.1,37100.0,17.475,17.475,17.3429,17.4541,37100.0
2008-11-10 13:10:00,25.1,25.22,25.06,25.16,9400.0,17.4541,17.5376,17.4263,17.4959,9400.0
2008-11-10 13:20:00,25.14,25.22,24.97,25.2,9700.0,17.482,17.5376,17.3637,17.5237,9700.0
2008-11-10 13:30:00,25.22,25.34,25.17,25.33,7900.0,17.5376,17.621,17.5028,17.6141,7900.0
2008-11-10 13:40:00,25.29,25.29,25.02,25.07,10000.0,17.5863,17.5863,17.3985,17.4333,10000.0
2008-11-10 13:50:00,25.06,25.4,25.06,25.36,7800.0,17.4263,17.6628,17.4263,17.6349,7800.0
2008-11-10 14:00:00,25.35,25.39,25.2,25.34,17600.0,17.628,17.6558,17.5237,17.621,17600.0
2008-11-10 14:10:00,25.34,25.39,25.02,25.16,26400.0,17.621,17.6558,17.3985,17.4959,26400.0
2008-11-10 14:20:00,25.17,25.23,24.96,24.98,16700.0,17.5028,17.5445,17.3568,17.3707,16700.0
2008-11-10 14:30:00,25.03,25.03,24.8,24.88,23800.0,17.4055,17.4055,17.2455,17.3012,23800.0
2008-11-10 14:40:00,24.88,25.09,24.82,24.82,21700.0,17.3012,17.4472,17.2594,17.2594,21700.0
2008-11-10 14:50:00,24.84,25.15,24.75,25.06,30500.0,17.2733,17.4889,17.2108,17.4263,30500.0
2008-11-10 15:00:00,25.03,25.14,24.78,24.99,92400.0,17.4055,17.482,17.2316,17.3777,92400.0
2008-11-10 15:10:00,24.96,25.33,24.88,25.07,52800.0,17.3568,17.6141,17.3012,17.4333,52800.0
2008-11-10 15:20:00,25.05,25.07,24.63,24.7,54900.0,17.4194,17.4333,17.1273,17.176,54900.0
2008-11-10 15:30:00,24.68,24.9,24.42,24.42,77900.0,17.1621,17.3151,16.9813,16.9813,77900.0
2008-11-10 15:40:00,24.46,24.89,24.46,24.69,106700.0,17.0091,17.3081,17.0091,17.169,106700.0
2008-11-10 15:50:00,24.69,24.93,24.69,24.87,160000.0,17.169,17.3359,17.169,17.2942,160000.0
2008-11-11 09:30:00,24.4,25.84,24.4,24.83,104800.0,16.9674,17.9687,16.9674,17.2664,104800.0
2008-11-11 09:40:00,24.82,25.24,24.56,25.09,95900.0,17.2594,17.5515,17.0786,17.4472,95900.0
2008-11-11 09:50:00,25.02,25.17,25.0,25.08,60800.0,17.3985,17.5028,17.3846,17.4402,60800.0
2008-11-11 10:00:00,25.07,25.58,25.03,25.32,52400.0,17.4333,17.7879,17.4055,17.6071,52400.0
2008-11-11 10:10:00,25.35,25.96,25.32,25.94,71700.0,17.628,18.0522,17.6071,18.0383,71700.0
2008-11-11 10:20:00,25.94,26.25,25.77,26.03,66200.0,18.0383,18.2538,17.9201,18.1009,66200.0
2008-11-11 10:30:00,25.99,26.02,25.41,25.48,112500.0,18.073,18.0939,17.6697,17.7184,112500.0
2008-11-11 10:40:00,25.46,25.53,25.21,25.33,66100.0,17.7045,17.7532,17.5306,17.6141,66100.0
2008-11-11 10:50:00,25.31,25.49,25.2,25.24,94600.0,17.6002,17.7253,17.5237,17.5515,94600.0
2008-11-11 11:00:00,25.24,25.34,25.2,25.3,48000.0,17.5515,17.621,17.5237,17.5932,48000.0
2008-11-11 11:10:00,25.3,25.41,25.2,25.21,46900.0,17.5932,17.6697,17.5237,17.5306,46900.0
2008-11-11 11:20:00,25.22,25.32,25.2,25.23,55900.0,17.5376,17.6071,17.5237,17.5445,55900.0
2008-11-11 11:30:00,25.24,25.66,25.21,25.6,92700.0,17.5515,17.8436,17.5306,17.8018,92700.0
2008-11-11 11:40:00,25.61,25.86,25.47,25.76,100800.0,17.8088,17.9826,17.7114,17.9131,100800.0
2008-11-11 11:50:00,25.77,25.84,25.57,25.71,77700.0,17.9201,17.9687,17.781,17.8783,77700.0
2008-11-11 12:00:00,25.69,25.99,25.67,25.84,45800.0,17.8644,18.073,17.8505,17.9687,45800.0
2008-11-11 12:10:00,25.85,26.39,25.75,26.25,86200.0,17.9757,18.3512,17.9061,18.2538,86200.0
2008-11-11 12:20:00,26.25,26.3,26.04,26.11,39100.0,18.2538,18.2886,18.1078,18.1565,39100.0
2008-11-11 12:30:00,26.09,26.23,25.96,26.01,45100.0,18.1426,18.2399,18.0522,18.0869,45100.0
2008-11-11 12:40:00,26.02,26.16,25.98,26.0,34100.0,18.0939,18.1913,18.0661,18.08,34100.0
2008-11-11 12:50:00,26.0,26.4,26.0,26.4,32100.0,18.08,18.3581,18.08,18.3581,32100.0
2008-11-11 13:00:00,26.4,26.53,26.28,26.45,38900.0,18.3581,18.4485,18.2747,18.3929,38900.0
2008-11-11 13:10:00,26.46,26.47,26.18,26.21,40400.0,18.3999,18.4068,18.2052,18.226,40400.0
2008-11-11 13:20:00,26.21,26.45,26.21,26.42,48300.0,18.226,18.3929,18.226,18.3721,48300.0
2008-11-11 13:30:00,26.42,26.58,26.24,26.28,32400.0,18.3721,18.4833,18.2469,18.2747,32400.0
2008-11-11 13:40:00,26.29,26.79,26.25,26.74,57600.0,18.2817,18.6293,18.2538,18.5946,57600.0
2008-11-11 13:50:00,26.7,27.0,26.6,26.9,95500.0,18.5668,18.7754,18.4972,18.7058,95500.0
2008-11-11 14:00:00,26.88,26.96,26.7,26.94,92100.0,18.6919,18.7476,18.5668,18.7337,92100.0
2008-11-11 14:10:00,26.92,27.27,26.91,27.24,65200.0,18.7197,18.9631,18.7128,18.9423,65200.0
2008-11-11 14:20:00,27.26,27.83,27.24,27.64,64900.0,18.9562,19.3525,18.9423,19.2204,64900.0
2008-11-11 14:30:00,27.64,27.75,27.11,27.13,63900.0,19.2204,19.2969,18.8519,18.8658,63900.0
2008-11-11 14:40:00,27.14,27.22,26.67,26.8,53900.0,18.8727,18.9284,18.5459,18.6363,53900.0
2008-11-11 14:50:00,26.8,26.81,26.4,26.4,73400.0,18.6363,18.6433,18.3581,18.3581,73400.0
2008-11-11 15:00:00,26.39,26.64,26.19,26.46,74800.0,18.3512,18.525,18.2121,18.3999,74800.0
2008-11-11 15:10:00,26.45,26.7,26.34,26.57,58300.0,18.3929,18.5668,18.3164,18.4764,58300.0
2008-11-11 15:20:00,26.62,26.71,26.36,26.42,57600.0,18.5111,18.5737,18.3303,18.3721,57600.0
2008-11-11 15:30:00,26.42,26.5,25.8,25.85,71700.0,18.3721,18.4277,17.9409,17.9757,71700.0
2008-11-11 15:40:00,25.8,26.23,25.8,26.23,122500.0,17.9409,18.2399,17.9409,18.2399,122500.0
2008-11-11 15:50:00,26.24,26.27,25.91,25.97,117500.0,18.2469,18.2677,18.0174,18.0591,117500.0
2008-11-12 09:30:00,25.58,26.25,24.74,25.75,85800.0,17.7879,18.2538,17.2038,17.9061,85800.0
2008-11-12 09:40:00,25.75,26.07,25.41,25.91,67200.0,17.9061,18.1287,17.6697,18.0174,67200.0
2008-11-12 09:50:00,25.89,26.42,25.89,26.14,65200.0,18.0035,18.3721,18.0035,18.1773,65200.0
2008-11-12 10:00:00,26.14,26.21,25.63,25.78,41000.0,18.1773,18.226,17.8227,17.927,41000.0
2008-11-12 10:10:00,25.78,25.95,25.57,25.67,42300.0,17.927,18.0452,17.781,17.8505,42300.0
2008-11-12 10:20:00,25.68,25.73,25.23,25.26,46300.0,17.8575,17.8922,17.5445,17.5654,46300.0
2008-11-12 10:30:00,25.26,25.35,25.02,25.13,40700.0,17.5654,17.628,17.3985,17.475,40700.0
2008-11-12 10:40:00,25.15,25.51,25.09,25.45,126200.0,17.4889,17.7393,17.4472,17.6975,126200.0
2008-11-12 10:50:00,25.5,25.91,25.45,25.84,57200.0,17.7323,18.0174,17.6975,17.9687,57200.0
2008-11-12 11:00:00,25.81,26.06,25.7,26.06,75100.0,17.9479,18.1217,17.8714,18.1217,75100.0
2008-11-12 11:10:00,26.04,26.11,25.9,26.06,59100.0,18.1078,18.1565,18.0105,18.1217,59100.0
2008-11-12 11:20:00,26.06,26.2,26.02,26.12,43100.0,18.1217,18.2191,18.0939,18.1634,43100.0
2008-11-12 11:30:00,26.18,26.26,26.09,26.22,43200.0,18.2052,18.2608,18.1426,18.233,43200.0
2008-11-12 11:40:00,26.21,26.25,26.16,26.23,52500.0,18.226,18.2538,18.1913,18.2399,52500.0
2008-11-12 11:50:00,26.23,26.29,26.14,26.23,102400.0,18.2399,18.2817,18.1773,18.2399,102400.0
2008-11-12 12:00:00,26.25,26.57,26.25,26.43,56600.0,18.2538,18.4764,18.2538,18.379,56600.0
2008-11-12 12:10:00,26.42,26.73,26.42,26.55,64800.0,18.3721,18.5876,18.3721,18.4625,64800.0
2008-11-12 12:20:00,26.52,27.01,26.45,26.9,52400.0,18.4416,18.7823,18.3929,18.7058,52400.0
2008-11-12 12:30:00,26.9,27.06,26.75,26.93,35300.0,18.7058,18.8171,18.6015,18.7267,35300.0
2008-11-12 12:40:00,26.92,26.92,26.7,26.71,28500.0,18.7197,18.7197,18.5668,18.5737,28500.0
2008-11-12 12:50:00,26.7,26.73,26.62,26.68,27700.0,18.5668,18.5876,18.5111,18.5529,27700.0
2008-11-12 13:00:00,26.68,26.81,26.62,26.78,52900.0,18.5529,18.6433,18.5111,18.6224,52900.0
2008-11-12 13:10:00,26.8,26.85,26.67,26.78,33900.0,18.6363,18.6711,18.5459,18.6224,33900.0
2008-11-12 13:20:00,26.8,26.86,26.73,26.79,31600.0,18.6363,18.678,18.5876,18.6293,31600.0
2008-11-12 13:30:00,26.8,27.05,26.72,27.04,50500.0,18.6363,18.8101,18.5807,18.8032,50500.0
2008-11-12 13:40:00,27.05,27.24,26.87,26.92,45400.0,18.8101,18.9423,18.685,18.7197,45400.0
2008-11-12 13:50:00,26.9,26.91,26.58,26.61,25300.0,18.7058,18.7128,18.4833,18.5042,25300.0
2008-11-12 14:00:00,26.6,26.67,26.36,26.39,44900.0,18.4972,18.5459,18.3303,18.3512,44900.0
2008-11-12 14:10:00,26.39,26.52,26.35,26.45,24900.0,18.3512,18.4416,18.3234,18.3929,24900.0
2008-11-12 14:20:00,26.44,26.75,26.43,26.67,117900.0,18.386,18.6015,18.379,18.5459,117900.0
2008-11-12 14:30:00,26.67,26.93,26.54,26.56,42800.0,18.5459,18.7267,18.4555,18.4694,42800.0
2008-11-12 14:40:00,26.56,26.91,26.48,26.79,42300.0,18.4694,18.7128,18.4138,18.6293,42300.0
2008-11-12 14:50:00,26.76,26.8,26.44,26.46,44900.0,18.6085,18.6363,18.386,18.3999,44900.0
2008-11-12 15:00:00,26.45,26.46,26.18,26.18,33700.0,18.3929,18.3999,18.2052,18.2052,33700.0
2008-11-12 15:10:00,26.18,26.34,26.13,26.22,44500.0,18.2052,18.3164,18.1704,18.233,44500.0
2008-11-12 15:20:00,26.23,26.23,25.94,26.05,81300.0,18.2399,18.2399,18.0383,18.1148,81300.0
2008-11-12 15:30:00,26.03,26.24,26.0,26.06,77200.0,18.1009,18.2469,18.08,18.1217,77200.0
2008-11-12 15:40:00,26.06,26.22,25.8,25.99,115100.0,18.1217,18.233,17.9409,18.073,115100.0
2008-11-12 15:50:00,25.99,26.02,25.8,25.93,121700.0,18.073,18.0939,17.9409,18.0313,121700.0
2008-11-13 09:30:00,26.0,26.23,25.31,25.81,67000.0,18.2695,18.4311,17.7846,18.136,67000.0
2008-11-13 09:40:00,25.76,25.76,25.31,25.38,58600.0,18.1008,18.1008,17.7846,17.8338,58600.0
2008-11-13 09:50:00,25.38,25.39,25.01,25.09,51900.0,17.8338,17.8409,17.5738,17.6301,51900.0
2008-11-13 10:00:00,25.11,25.43,25.03,25.22,50200.0,17.6441,17.869,17.5879,17.7214,50200.0
2008-11-13 10:10:00,25.22,25.86,25.22,25.72,29500.0,17.7214,18.1711,17.7214,18.0727,29500.0
2008-11-13 10:20:00,25.71,26.11,25.68,25.95,41400.0,18.0657,18.3468,18.0446,18.2343,41400.0
2008-11-13 10:30:00,25.94,26.08,25.69,25.81,21900.0,18.2273,18.3257,18.0517,18.136,21900.0
2008-11-13 10:40:00,25.8,25.8,25.24,25.28,29700.0,18.1289,18.1289,17.7355,17.7636,29700.0
2008-11-13 10:50:00,25.28,25.65,25.28,25.56,43900.0,17.7636,18.0235,17.7636,17.9603,43900.0
2008-11-13 11:00:00,25.55,25.69,25.29,25.35,36700.0,17.9533,18.0517,17.7706,17.8127,36700.0
2008-11-13 11:10:00,25.33,25.53,25.33,25.39,30600.0,17.7987,17.9392,17.7987,17.8409,30600.0
2008-11-13 11:20:00,25.37,25.81,25.31,25.81,47900.0,17.8268,18.136,17.7846,18.136,47900.0
2008-11-13 11:30:00,25.82,25.89,25.48,25.51,40400.0,18.143,18.1922,17.9041,17.9252,40400.0
2008-11-13 11:40:00,25.51,25.67,25.44,25.58,34200.0,17.9252,18.0376,17.876,17.9744,34200.0
2008-11-13 11:50:00,25.57,25.76,25.56,25.68,47100.0,17.9673,18.1008,17.9603,18.0446,47100.0
2008-11-13 12:00:00,25.68,25.81,25.64,25.71,51400.0,18.0446,18.136,18.0165,18.0657,51400.0
2008-11-13 12:10:00,25.73,25.75,25.53,25.56,54300.0,18.0798,18.0938,17.9392,17.9603,54300.0
2008-11-13 12:20:00,25.55,25.56,25.38,25.45,54100.0,17.9533,17.9603,17.8338,17.883,54100.0
2008-11-13 12:30:00,25.43,25.54,25.42,25.53,32400.0,17.869,17.9463,17.8619,17.9392,32400.0
2008-11-13 12:40:00,25.51,25.52,25.27,25.27,64500.0,17.9252,17.9322,17.7565,17.7565,64500.0
2008-11-13 12:50:00,25.28,25.29,24.54,24.54,69400.0,17.7636,17.7706,17.2436,17.2436,69400.0
2008-11-13 13:00:00,24.56,24.89,24.56,24.88,50900.0,17.2576,17.4895,17.2576,17.4825,50900.0
2008-11-13 13:10:00,24.89,25.44,24.82,25.33,47000.0,17.4895,17.876,17.4403,17.7987,47000.0
2008-11-13 13:20:00,25.35,25.42,25.1,25.42,26400.0,17.8127,17.8619,17.6371,17.8619,26400.0
2008-11-13 13:30:00,25.47,25.96,25.43,25.85,78600.0,17.8971,18.2414,17.869,18.1641,78600.0
2008-11-13 13:40:00,25.87,26.44,25.85,25.98,70100.0,18.1781,18.5787,18.1641,18.2554,70100.0
2008-11-13 13:50:00,25.96,26.66,25.93,26.0,67900.0,18.2414,18.7332,18.2203,18.2695,67900.0
2008-11-13 14:00:00,25.98,26.26,25.93,26.1,65000.0,18.2554,18.4522,18.2203,18.3397,65000.0
2008-11-13 14:10:00,26.09,26.34,25.98,26.0,63100.0,18.3327,18.5084,18.2554,18.2695,63100.0
2008-11-13 14:20:00,26.01,26.6,25.98,26.54,62300.0,18.2765,18.6911,18.2554,18.6489,62300.0
2008-11-13 14:30:00,26.51,26.73,26.15,26.67,81200.0,18.6278,18.7824,18.3749,18.7403,81200.0
2008-11-13 14:40:00,26.67,26.85,26.51,26.7,91100.0,18.7403,18.8668,18.6278,18.7614,91100.0
2008-11-13 14:50:00,26.73,26.89,26.46,26.46,69900.0,18.7824,18.8949,18.5927,18.5927,69900.0
2008-11-13 15:00:00,26.47,26.61,25.82,25.87,75500.0,18.5997,18.6981,18.143,18.1781,75500.0
2008-11-13 15:10:00,25.86,26.5,25.86,26.44,75500.0,18.1711,18.6208,18.1711,18.5787,75500.0
2008-11-13 15:20:00,26.43,27.01,26.35,27.01,88700.0,18.5716,18.9792,18.5154,18.9792,88700.0
2008-11-13 15:30:00,27.04,27.25,26.87,27.0,98200.0,19.0003,19.1478,18.8808,18.9722,98200.0
2008-11-13 15:40:00,26.99,27.31,26.97,27.09,119700.0,18.9651,19.19,18.9511,19.0354,119700.0
2008-11-13 15:50:00,27.1,27.63,27.05,27.62,169200.0,19.0424,19.4148,19.0073,19.4078,169200.0
2008-11-14 09:30:00,26.96,27.04,26.25,26.41,54400.0,18.944,19.0003,18.4452,18.5576,54400.0
2008-11-14 09:40:00,26.51,27.04,26.48,26.67,33300.0,18.6278,19.0003,18.6068,18.7403,33300.0
2008-11-14 09:50:00,26.75,27.02,26.63,26.79,31500.0,18.7965,18.9862,18.7122,18.8246,31500.0
2008-11-14 10:00:00,26.78,26.97,26.29,26.3,28100.0,18.8176,18.9511,18.4733,18.4803,28100.0
2008-11-14 10:10:00,26.3,26.64,26.25,26.35,30400.0,18.4803,18.7192,18.4452,18.5154,30400.0
2008-11-14 10:20:00,26.35,26.35,25.85,26.01,64200.0,18.5154,18.5154,18.1641,18.2765,64200.0
2008-11-14 10:30:00,25.99,26.22,25.84,25.84,77000.0,18.2625,18.4241,18.1571,18.1571,77000.0
2008-11-14 10:40:00,25.86,26.27,25.76,26.26,36500.0,18.1711,18.4592,18.1008,18.4522,36500.0
2008-11-14 10:50:00,26.28,26.34,26.11,26.12,43200.0,18.4662,18.5084,18.3468,18.3538,43200.0
2008-11-14 11:00:00,26.03,26.24,25.92,26.18,43700.0,18.2906,18.4381,18.2133,18.396,43700.0
2008-11-14 11:10:00,26.2,26.43,26.02,26.42,27000.0,18.41,18.5716,18.2835,18.5646,27000.0
2008-11-14 11:20:00,26.39,26.39,26.08,26.08,18700.0,18.5435,18.5435,18.3257,18.3257,18700.0
2008-11-14 11:30:00,26.06,26.18,25.94,26.18,41000.0,18.3116,18.396,18.2273,18.396,41000.0
2008-11-14 11:40:00,26.17,26.24,26.09,26.24,41900.0,18.3889,18.4381,18.3327,18.4381,41900.0
2008-11-14 11:50:00,26.27,26.31,25.96,26.0,34300.0,18.4592,18.4873,18.2414,18.2695,34300.0
2008-11-14 12:00:00,26.01,26.11,25.82,26.1,84300.0,18.2765,18.3468,18.143,18.3397,84300.0
2008-11-14 12:10:00,26.09,26.16,25.87,25.88,29900.0,18.3327,18.3819,18.1781,18.1852,29900.0
2008-11-14 12:20:00,25.88,26.2,25.88,26.15,22000.0,18.1852,18.41,18.1852,18.3749,22000.0
2008-11-14 12:30:00,26.15,26.48,26.07,26.48,28900.0,18.3749,18.6068,18.3187,18.6068,28900.0
2008-11-14 12:40:00,26.49,26.6,26.25,26.25,16400.0,18.6138,18.6911,18.4452,18.4452,16400.0
2008-11-14 12:50:00,26.22,26.44,26.18,26.27,21400.0,18.4241,18.5787,18.396,18.4592,21400.0
2008-11-14 13:00:00,26.25,26.25,26.01,26.02,11700.0,18.4452,18.4452,18.2765,18.2835,11700.0
2008-11-14 13:10:00,26.01,26.23,25.84,26.23,35200.0,18.2765,18.4311,18.1571,18.4311,35200.0
2008-11-14 13:20:00,26.19,26.51,26.05,26.49,16100.0,18.403,18.6278,18.3046,18.6138,16100.0
2008-11-14 13:30:00,26.49,26.62,26.24,26.28,26800.0,18.6138,18.7051,18.4381,18.4662,26800.0
2008-11-14 13:40:00,26.29,26.43,26.05,26.2,21200.0,18.4733,18.5716,18.3046,18.41,21200.0
2008-11-14 13:50:00,26.25,26.5,26.25,26.37,29100.0,18.4452,18.6208,18.4452,18.5295,29100.0
2008-11-14 14:00:00,26.38,26.87,26.37,26.7,56100.0,18.5365,18.8808,18.5295,18.7614,56100.0
2008-11-14 14:10:00,26.72,27.18,26.65,27.18,42900.0,18.7754,19.0986,18.7262,19.0986,42900.0
2008-11-14 14:20:00,27.18,27.3,26.91,26.97,36700.0,19.0986,19.183,18.9089,18.9511,36700.0
2008-11-14 14:30:00,26.98,27.1,26.72,26.99,33100.0,18.9581,19.0424,18.7754,18.9651,33100.0
2008-11-14 14:40:00,26.96,27.42,26.94,27.15,35500.0,18.944,19.2673,18.93,19.0776,35500.0
2008-11-14 14:50:00,27.13,27.72,27.01,27.68,38500.0,19.0635,19.4781,18.9792,19.45,38500.0
2008-11-14 15:00:00,27.68,27.75,27.26,27.53,54300.0,19.45,19.4992,19.1548,19.3446,54300.0
2008-11-14 15:10:00,27.53,27.8,27.29,27.29,94500.0,19.3446,19.5343,19.1759,19.1759,94500.0
2008-11-14 15:20:00,27.28,27.45,27.04,27.12,50900.0,19.1689,19.2884,19.0003,19.0565,50900.0
2008-11-14 15:30:00,27.11,27.17,26.41,26.72,89700.0,19.0494,19.0916,18.5576,18.7754,89700.0
2008-11-14 15:40:00,26.73,26.77,26.36,26.61,66700.0,18.7824,18.8105,18.5224,18.6981,66700.0
2008-11-14 15:50:00,26.58,26.64,26.1,26.1,116600.0,18.677,18.7192,18.3397,18.3397,116600.0
2008-11-17 09:30:00,26.07,26.18,25.39,25.64,46500.0,18.3187,18.396,17.8409,18.0165,46500.0
2008-11-17 09:40:00,25.64,25.96,25.44,25.78,19800.0,18.0165,18.2414,17.876,18.1149,19800.0
2008-11-17 09:50:00,25.79,26.06,25.71,25.93,15400.0,18.1219,18.3116,18.0657,18.2203,15400.0
2008-11-17 10:00:00,25.9,25.9,25.54,25.7,24400.0,18.1992,18.1992,17.9463,18.0587,24400.0
2008-11-17 10:10:00,25.68,25.71,25.18,25.18,20900.0,18.0446,18.0657,17.6933,17.6933,20900.0
2008-11-17 10:20:00,25.21,25.25,25.08,25.23,18800.0,17.7144,17.7425,17.623,17.7284,18800.0
2008-11-17 10:30:00,25.26,25.46,25.14,25.29,20100.0,17.7495,17.89,17.6652,17.7706,20100.0
2008-11-17 10:40:00,25.28,25.39,25.16,25.39,17000.0,17.7636,17.8409,17.6792,17.8409,17000.0
2008-11-17 10:50:00,25.33,25.36,25.06,25.1,13100.0,17.7987,17.8198,17.609,17.6371,13100.0
2008-11-17 11:00:00,25.13,25.57,25.08,25.53,11000.0,17.6582,17.9673,17.623,17.9392,11000.0
2008-11-17 11:10:00,25.56,25.66,25.41,25.45,15800.0,17.9603,18.0306,17.8549,17.883,15800.0
2008-11-17 11:20:00,25.44,25.57,25.44,25.57,8900.0,17.876,17.9673,17.876,17.9673,8900.0
2008-11-17 11:30:00,25.56,25.72,25.56,25.72,13600.0,17.9603,18.0727,17.9603,18.0727,13600.0
2008-11-17 11:40:00,25.75,25.82,25.39,25.82,16600.0,18.0938,18.143,17.8409,18.143,16600.0
2008-11-17 11:50:00,25.79,26.2,25.75,26.15,16700.0,18.1219,18.41,18.0938,18.3749,16700.0
2008-11-17 12:00:00,26.17,26.21,25.96,26.18,14800.0,18.3889,18.417,18.2414,18.396,14800.0
2008-11-17 12:10:00,26.2,26.27,26.02,26.11,17200.0,18.41,18.4592,18.2835,18.3468,17200.0
2008-11-17 12:20:00,26.13,26.31,26.06,26.29,17400.0,18.3608,18.4873,18.3116,18.4733,17400.0
2008-11-17 12:30:00,26.32,26.39,25.99,26.01,20300.0,18.4943,18.5435,18.2625,18.2765,20300.0
2008-11-17 12:40:00,26.04,26.45,26.03,26.4,13800.0,18.2976,18.5857,18.2906,18.5506,13800.0
2008-11-17 12:50:00,26.42,26.46,26.27,26.29,47500.0,18.5646,18.5927,18.4592,18.4733,47500.0
2008-11-17 13:00:00,26.31,26.33,26.12,26.19,27700.0,18.4873,18.5014,18.3538,18.403,27700.0
2008-11-17 13:10:00,26.19,26.2,26.05,26.08,20300.0,18.403,18.41,18.3046,18.3257,20300.0
2008-11-17 13:20:00,26.11,26.3,26.05,26.26,18500.0,18.3468,18.4803,18.3046,18.4522,18500.0
2008-11-17 13:30:00,26.26,26.27,26.0,26.02,25700.0,18.4522,18.4592,18.2695,18.2835,25700.0
2008-11-17 13:40:00,26.04,26.1,25.95,26.08,21100.0,18.2976,18.3397,18.2343,18.3257,21100.0
2008-11-17 13:50:00,26.08,26.3,26.03,26.25,17000.0,18.3257,18.4803,18.2906,18.4452,17000.0
2008-11-17 14:00:00,26.25,26.27,26.0,26.27,32900.0,18.4452,18.4592,18.2695,18.4592,32900.0
2008-11-17 14:10:00,26.27,26.44,26.18,26.19,21800.0,18.4592,18.5787,18.396,18.403,21800.0
2008-11-17 14:20:00,26.17,26.33,25.86,25.88,56600.0,18.3889,18.5014,18.1711,18.1852,56600.0
2008-11-17 14:30:00,25.91,26.15,25.74,26.12,47200.0,18.2062,18.3749,18.0868,18.3538,47200.0
2008-11-17 14:40:00,26.12,26.29,25.99,26.01,86300.0,18.3538,18.4733,18.2625,18.2765,86300.0
2008-11-17 14:50:00,26.0,26.3,25.94,26.02,48800.0,18.2695,18.4803,18.2273,18.2835,48800.0
2008-11-17 15:00:00,25.96,26.3,25.95,26.12,40700.0,18.2414,18.4803,18.2343,18.3538,40700.0
2008-11-17 15:10:00,26.08,26.23,25.89,26.15,34000.0,18.3257,18.4311,18.1922,18.3749,34000.0
2008-11-17 15:20:00,26.15,26.19,25.92,26.14,45700.0,18.3749,18.403,18.2133,18.3679,45700.0
2008-11-17 15:30:00,26.1,26.2,25.62,25.75,42200.0,18.3397,18.41,18.0025,18.0938,42200.0
2008-11-17 15:40:00,25.74,26.01,25.74,25.74,59400.0,18.0868,18.2765,18.0868,18.0868,59400.0
2008-11-17 15:50:00,25.71,25.86,25.51,25.6,87700.0,18.0657,18.1711,17.9252,17.9884,87700.0
2008-11-18 09:30:00,25.29,25.59,25.06,25.41,54000.0,17.7706,17.9814,17.609,17.8549,54000.0
2008-11-18 09:40:00,25.41,25.69,25.34,25.69,33900.0,17.8549,18.0517,17.8057,18.0517,33900.0
2008-11-18 09:50:00,25.68,25.72,25.36,25.52,42200.0,18.0446,18.0727,17.8198,17.9322,42200.0
2008-11-18 10:00:00,25.57,25.68,25.5,25.55,27200.0,17.9673,18.0446,17.9181,17.9533,27200.0
2008-11-18 10:10:00,25.55,26.0,25.54,25.97,50500.0,17.9533,18.2695,17.9463,18.2484,50500.0
2008-11-18 10:20:00,25.99,26.2,25.82,26.2,33800.0,18.2625,18.41,18.143,18.41,33800.0
2008-11-18 10:30:00,26.2,26.2,25.86,25.98,33400.0,18.41,18.41,18.1711,18.2554,33400.0
2008-11-18 10:40:00,26.01,26.14,25.97,26.02,36900.0,18.2765,18.3679,18.2484,18.2835,36900.0
2008-11-18 10:50:00,26.06,26.06,25.92,25.99,15300.0,18.3116,18.3116,18.2133,18.2625,15300.0
2008-11-18 11:00:00,26.03,26.03,25.78,25.87,23900.0,18.2906,18.2906,18.1149,18.1781,23900.0
2008-11-18 11:10:00,25.84,25.88,25.7,25.7,21600.0,18.1571,18.1852,18.0587,18.0587,21600.0
2008-11-18 11:20:00,25.73,25.83,25.59,25.79,18100.0,18.0798,18.15,17.9814,18.1219,18100.0
2008-11-18 11:30:00,25.78,26.14,25.77,26.09,16800.0,18.1149,18.3679,18.1079,18.3327,16800.0
2008-11-18 11:40:00,26.12,26.12,25.98,25.99,16500.0,18.3538,18.3538,18.2554,18.2625,16500.0
2008-11-18 11:50:00,25.93,26.25,25.91,26.1,27200.0,18.2203,18.4452,18.2062,18.3397,27200.0
2008-11-18 12:00:00,26.12,26.12,25.96,26.0,17000.0,18.3538,18.3538,18.2414,18.2695,17000.0
2008-11-18 12:10:00,25.99,26.08,25.99,26.04,10100.0,18.2625,18.3257,18.2625,18.2976,10100.0
2008-11-18 12:20:00,26.04,26.04,25.87,25.91,26800.0,18.2976,18.2976,18.1781,18.2062,26800.0
2008-11-18 12:30:00,25.88,25.92,25.81,25.91,18700.0,18.1852,18.2133,18.136,18.2062,18700.0
2008-11-18 12:40:00,25.9,25.95,25.69,25.77,19500.0,18.1992,18.2343,18.0517,18.1079,19500.0
2008-11-18 12:50:00,25.75,25.85,25.72,25.81,11400.0,18.0938,18.1641,18.0727,18.136,11400.0
2008-11-18 13:00:00,25.82,25.87,25.72,25.77,92500.0,18.143,18.1781,18.0727,18.1079,92500.0
2008-11-18 13:10:00,25.76,25.8,25.51,25.61,23500.0,18.1008,18.1289,17.9252,17.9954,23500.0
2008-11-18 13:20:00,25.59,25.73,25.59,25.68,16800.0,17.9814,18.0798,17.9814,18.0446,16800.0
2008-11-18 13:30:00,25.67,25.7,25.5,25.55,68400.0,18.0376,18.0587,17.9181,17.9533,68400.0
2008-11-18 13:40:00,25.58,25.68,25.34,25.39,32900.0,17.9744,18.0446,17.8057,17.8409,32900.0
2008-11-18 13:50:00,25.4,25.68,25.39,25.67,27500.0,17.8479,18.0446,17.8409,18.0376,27500.0
2008-11-18 14:00:00,25.67,25.67,25.3,25.36,38600.0,18.0376,18.0376,17.7776,17.8198,38600.0
2008-11-18 14:10:00,25.31,25.61,25.31,25.55,58500.0,17.7846,17.9954,17.7846,17.9533,58500.0
2008-11-18 14:20:00,25.53,25.69,25.41,25.63,59300.0,17.9392,18.0517,17.8549,18.0095,59300.0
2008-11-18 14:30:00,25.61,25.61,25.36,25.5,39700.0,17.9954,17.9954,17.8198,17.9181,39700.0
2008-11-18 14:40:00,25.5,25.62,25.35,25.45,110900.0,17.9181,18.0025,17.8127,17.883,110900.0
2008-11-18 14:50:00,25.44,25.47,25.25,25.35,52800.0,17.876,17.8971,17.7425,17.8127,52800.0
2008-11-18 15:00:00,25.35,25.85,25.32,25.8,39200.0,17.8127,18.1641,17.7917,18.1289,39200.0
2008-11-18 15:10:00,25.81,26.0,25.5,25.77,71200.0,18.136,18.2695,17.9181,18.1079,71200.0
2008-11-18 15:20:00,25.71,25.93,25.47,25.67,84700.0,18.0657,18.2203,17.8971,18.0376,84700.0
2008-11-18 15:30:00,25.66,25.88,25.42,25.71,95700.0,18.0306,18.1852,17.8619,18.0657,95700.0
2008-11-18 15:40:00,25.71,26.28,25.68,26.08,218600.0,18.0657,18.4662,18.0446,18.3257,218600.0
2008-11-18 15:50:00,26.06,26.27,26.0,26.25,241300.0,18.3116,18.4592,18.2695,18.4452,241300.0
2008-11-19 09:30:00,26.44,26.71,26.17,26.48,76500.0,18.5787,18.7684,18.3889,18.6068,76500.0
2008-11-19 09:40:00,26.48,26.68,26.34,26.63,59400.0,18.6068,18.7473,18.5084,18.7122,59400.0
2008-11-19 09:50:00,26.65,26.65,26.22,26.51,54900.0,18.7262,18.7262,18.4241,18.6278,54900.0
2008-11-19 10:00:00,26.47,26.48,26.17,26.37,52600.0,18.5997,18.6068,18.3889,18.5295,52600.0
2008-11-19 10:10:00,26.34,26.5,26.15,26.18,38500.0,18.5084,18.6208,18.3749,18.396,38500.0
2008-11-19 10:20:00,26.19,26.28,26.0,26.27,41000.0,18.403,18.4662,18.2695,18.4592,41000.0
2008-11-19 10:30:00,26.28,26.28,25.95,26.0,35400.0,18.4662,18.4662,18.2343,18.2695,35400.0
2008-11-19 10:40:00,25.98,26.05,25.65,25.68,18600.0,18.2554,18.3046,18.0235,18.0446,18600.0
2008-11-19 10:50:00,25.71,25.84,25.64,25.71,33600.0,18.0657,18.1571,18.0165,18.0657,33600.0
2008-11-19 11:00:00,25.75,26.01,25.71,25.99,63100.0,18.0938,18.2765,18.0657,18.2625,63100.0
2008-11-19 11:10:00,26.04,26.05,25.67,25.94,41100.0,18.2976,18.3046,18.0376,18.2273,41100.0
2008-11-19 11:20:00,25.93,26.01,25.55,25.56,40600.0,18.2203,18.2765,17.9533,17.9603,40600.0
2008-11-19 11:30:00,25.58,25.67,25.35,25.42,31200.0,17.9744,18.0376,17.8127,17.8619,31200.0
2008-11-19 11:40:00,25.39,25.53,25.33,25.53,30400.0,17.8409,17.9392,17.7987,17.9392,30400.0
2008-11-19 11:50:00,25.51,25.86,25.51,25.75,26700.0,17.9252,18.1711,17.9252,18.0938,26700.0
2008-11-19 12:00:00,25.74,25.77,25.59,25.75,18800.0,18.0868,18.1079,17.9814,18.0938,18800.0
2008-11-19 12:10:00,25.74,25.8,25.59,25.61,36000.0,18.0868,18.1289,17.9814,17.9954,36000.0
2008-11-19 12:20:00,25.62,25.79,25.58,25.78,55100.0,18.0025,18.1219,17.9744,18.1149,55100.0
2008-11-19 12:30:00,25.8,26.06,25.73,26.06,60400.0,18.1289,18.3116,18.0798,18.3116,60400.0
2008-11-19 12:40:00,26.07,26.12,25.9,25.9,30100.0,18.3187,18.3538,18.1992,18.1992,30100.0
2008-11-19 12:50:00,25.9,26.0,25.75,25.97,48000.0,18.1992,18.2695,18.0938,18.2484,48000.0
2008-11-19 13:00:00,25.95,26.25,25.93,26.13,34600.0,18.2343,18.4452,18.2203,18.3608,34600.0
2008-11-19 13:10:00,26.13,26.19,25.89,25.96,16300.0,18.3608,18.403,18.1922,18.2414,16300.0
2008-11-19 13:20:00,25.95,25.95,25.79,25.81,19400.0,18.2343,18.2343,18.1219,18.136,19400.0
2008-11-19 13:30:00,25.8,25.82,25.66,25.81,42600.0,18.1289,18.143,18.0306,18.136,42600.0
2008-11-19 13:40:00,25.82,26.04,25.8,25.93,31400.0,18.143,18.2976,18.1289,18.2203,31400.0
2008-11-19 13:50:00,25.92,26.3,25.88,26.14,22800.0,18.2133,18.4803,18.1852,18.3679,22800.0
2008-11-19 14:00:00,26.14,26.14,25.74,26.0,50900.0,18.3679,18.3679,18.0868,18.2695,50900.0
2008-11-19 14:10:00,26.02,26.25,25.99,26.01,34400.0,18.2835,18.4452,18.2625,18.2765,34400.0
2008-11-19 14:20:00,25.98,25.98,25.67,25.77,62400.0,18.2554,18.2554,18.0376,18.1079,62400.0
2008-11-19 14:30:00,25.74,25.8,25.37,25.38,53100.0,18.0868,18.1289,17.8268,17.8338,53100.0
2008-11-19 14:40:00,25.36,26.05,25.36,25.83,71900.0,17.8198,18.3046,17.8198,18.15,71900.0
2008-11-19 14:50:00,25.9,25.96,25.64,25.8,60900.0,18.1992,18.2414,18.0165,18.1289,60900.0
2008-11-19 15:00:00,25.78,26.16,25.66,26.13,90800.0,18.1149,18.3819,18.0306,18.3608,90800.0
2008-11-19 15:10:00,26.14,26.24,25.76,25.88,71400.0,18.3679,18.4381,18.1008,18.1852,71400.0
2008-11-19 15:20:00,25.86,25.9,25.64,25.86,80700.0,18.1711,18.1992,18.0165,18.1711,80700.0
2008-11-19 15:30:00,25.88,26.05,25.63,25.66,100200.0,18.1852,18.3046,18.0095,18.0306,100200.0
2008-11-19 15:40:00,25.66,25.83,25.26,25.5,112800.0,18.0306,18.15,17.7495,17.9181,112800.0
2008-11-19 15:50:00,25.5,25.51,25.16,25.23,158500.0,17.9181,17.9252,17.6792,17.7284,158500.0
2008-11-20 09:30:00,24.55,25.17,24.47,24.47,30300.0,17.2506,17.6863,17.1944,17.1944,30300.0
2008-11-20 09:40:00,24.45,24.47,24.02,24.26,50100.0,17.1803,17.1944,16.8782,17.0468,50100.0
2008-11-20 09:50:00,24.31,24.64,24.03,24.26,38600.0,17.082,17.3138,16.8852,17.0468,38600.0
2008-11-20 10:00:00,24.26,24.34,24.05,24.1,44100.0,17.0468,17.103,16.8993,16.9344,44100.0
2008-11-20 10:10:00,24.15,24.3,24.01,24.1,35800.0,16.9695,17.0749,16.8712,16.9344,35800.0
2008-11-20 10:20:00,24.1,24.81,24.1,24.77,74600.0,16.9344,17.4333,16.9344,17.4052,74600.0
2008-11-20 10:30:00,24.78,24.94,24.65,24.87,54900.0,17.4122,17.5246,17.3209,17.4755,54900.0
2008-11-20 10:40:00,24.87,25.72,24.85,25.31,87100.0,17.4755,18.0727,17.4614,17.7846,87100.0
2008-11-20 10:50:00,25.31,25.33,24.93,25.28,45600.0,17.7846,17.7987,17.5176,17.7636,45600.0
2008-11-20 11:00:00,25.33,25.73,25.3,25.44,48000.0,17.7987,18.0798,17.7776,17.876,48000.0
2008-11-20 11:10:00,25.41,25.79,25.25,25.36,53400.0,17.8549,18.1219,17.7425,17.8198,53400.0
2008-11-20 11:20:00,25.31,25.36,25.1,25.17,38900.0,17.7846,17.8198,17.6371,17.6863,38900.0
2008-11-20 11:30:00,25.22,25.22,24.87,25.07,27300.0,17.7214,17.7214,17.4755,17.616,27300.0
2008-11-20 11:40:00,25.08,25.22,24.95,25.05,22700.0,17.623,17.7214,17.5317,17.6019,22700.0
2008-11-20 11:50:00,25.05,25.16,24.94,25.09,31500.0,17.6019,17.6792,17.5246,17.6301,31500.0
2008-11-20 12:00:00,25.07,25.07,24.7,24.84,26600.0,17.616,17.616,17.356,17.4544,26600.0
2008-11-20 12:10:00,24.79,25.2,24.79,24.97,32300.0,17.4192,17.7073,17.4192,17.5457,32300.0
2008-11-20 12:20:00,24.99,25.88,24.98,25.8,53800.0,17.5598,18.1852,17.5528,18.1289,53800.0
2008-11-20 12:30:00,25.83,26.18,25.72,25.85,39800.0,18.15,18.396,18.0727,18.1641,39800.0
2008-11-20 12:40:00,25.86,26.37,25.79,26.3,63100.0,18.1711,18.5295,18.1219,18.4803,63100.0
2008-11-20 12:50:00,26.28,26.42,25.82,25.87,52100.0,18.4662,18.5646,18.143,18.1781,52100.0
2008-11-20 13:00:00,25.72,25.74,25.41,25.49,25400.0,18.0727,18.0868,17.8549,17.9111,25400.0
2008-11-20 13:10:00,25.5,25.81,25.37,25.46,43000.0,17.9181,18.136,17.8268,17.89,43000.0
2008-11-20 13:20:00,25.45,25.56,25.19,25.29,35900.0,17.883,17.9603,17.7003,17.7706,35900.0
2008-11-20 13:30:00,25.24,25.5,25.0,25.12,40800.0,17.7355,17.9181,17.5668,17.6511,40800.0
2008-11-20 13:40:00,25.09,25.37,25.06,25.29,25100.0,17.6301,17.8268,17.609,17.7706,25100.0
2008-11-20 13:50:00,25.26,25.61,25.26,25.59,26400.0,17.7495,17.9954,17.7495,17.9814,26400.0
2008-11-20 14:00:00,25.6,25.65,25.11,25.16,26100.0,17.9884,18.0235,17.6441,17.6792,26100.0
2008-11-20 14:10:00,25.16,25.31,24.89,24.93,22100.0,17.6792,17.7846,17.4895,17.5176,22100.0
2008-11-20 14:20:00,24.89,25.22,24.76,24.79,30000.0,17.4895,17.7214,17.3982,17.4192,30000.0
2008-11-20 14:30:00,24.79,24.88,24.63,24.85,44900.0,17.4192,17.4825,17.3068,17.4614,44900.0
2008-11-20 14:40:00,24.85,24.88,24.51,24.58,35400.0,17.4614,17.4825,17.2225,17.2717,35400.0
2008-11-20 14:50:00,24.59,24.7,24.37,24.55,23200.0,17.2787,17.356,17.1241,17.2506,23200.0
2008-11-20 15:00:00,24.6,24.85,24.41,24.52,50600.0,17.2857,17.4614,17.1522,17.2295,50600.0
2008-11-20 15:10:00,24.57,24.66,24.17,24.24,53800.0,17.2647,17.3279,16.9836,17.0328,53800.0
2008-11-20 15:20:00,24.27,24.45,24.17,24.41,45400.0,17.0539,17.1803,16.9836,17.1522,45400.0
2008-11-20 15:30:00,24.38,24.6,23.81,23.81,83300.0,17.1312,17.2857,16.7306,16.7306,83300.0
2008-11-20 15:40:00,23.82,23.92,23.53,23.63,135700.0,16.7377,16.8079,16.5339,16.6041,135700.0
2008-11-20 15:50:00,23.63,23.71,23.29,23.55,179900.0,16.6041,16.6604,16.3652,16.5479,179900.0
2008-11-21 09:30:00,24.13,24.17,23.46,23.72,118700.0,16.9555,16.9836,16.4847,16.6674,118700.0
2008-11-21 09:40:00,23.63,24.13,23.5,24.01,28600.0,16.6041,16.9555,16.5128,16.8712,28600.0
2008-11-21 09:50:00,24.05,24.16,23.5,23.63,36900.0,16.8993,16.9766,16.5128,16.6041,36900.0
2008-11-21 10:00:00,23.61,24.2,23.57,24.2,62300.0,16.5901,17.0047,16.562,17.0047,62300.0
2008-11-21 10:10:00,24.18,24.18,23.77,23.94,68300.0,16.9906,16.9906,16.7025,16.822,68300.0
2008-11-21 10:20:00,23.95,24.18,23.82,23.84,62200.0,16.829,16.9906,16.7377,16.7517,62200.0
2008-11-21 10:30:00,23.84,23.99,23.67,23.86,51400.0,16.7517,16.8571,16.6323,16.7658,51400.0
2008-11-21 10:40:00,23.89,23.97,23.67,23.73,47400.0,16.7868,16.8431,16.6323,16.6744,47400.0
2008-11-21 10:50:00,23.68,23.7,23.18,23.26,50900.0,16.6393,16.6533,16.2879,16.3442,50900.0
2008-11-21 11:00:00,23.32,23.38,22.94,23.3,80200.0,16.3863,16.4285,16.1193,16.3723,80200.0
2008-11-21 11:10:00,23.26,23.72,23.26,23.7,61600.0,16.3442,16.6674,16.3442,16.6533,61600.0
2008-11-21 11:20:00,23.75,23.95,23.65,23.73,30700.0,16.6885,16.829,16.6182,16.6744,30700.0
2008-11-21 11:30:00,23.74,23.99,23.74,23.86,30000.0,16.6814,16.8571,16.6814,16.7658,30000.0
2008-11-21 11:40:00,23.9,24.15,23.75,23.82,23800.0,16.7939,16.9695,16.6885,16.7377,23800.0
2008-11-21 11:50:00,23.8,23.83,23.42,23.49,39900.0,16.7236,16.7447,16.4566,16.5058,39900.0
2008-11-21 12:00:00,23.49,23.86,23.32,23.66,40400.0,16.5058,16.7658,16.3863,16.6252,40400.0
2008-11-21 12:10:00,23.7,23.83,23.52,23.55,37000.0,16.6533,16.7447,16.5269,16.5479,37000.0
2008-11-21 12:20:00,23.54,23.75,23.52,23.68,47300.0,16.5409,16.6885,16.5269,16.6393,47300.0
2008-11-21 12:30:00,23.71,24.0,23.66,23.93,31100.0,16.6604,16.8641,16.6252,16.815,31100.0
2008-11-21 12:40:00,23.93,24.01,23.69,23.7,24200.0,16.815,16.8712,16.6463,16.6533,24200.0
2008-11-21 12:50:00,23.66,23.81,23.66,23.69,36700.0,16.6252,16.7306,16.6252,16.6463,36700.0
2008-11-21 13:00:00,23.72,23.73,23.5,23.68,38400.0,16.6674,16.6744,16.5128,16.6393,38400.0
2008-11-21 13:10:00,23.68,23.82,23.63,23.76,20300.0,16.6393,16.7377,16.6041,16.6955,20300.0
2008-11-21 13:20:00,23.75,23.75,23.51,23.66,37700.0,16.6885,16.6885,16.5198,16.6252,37700.0
2008-11-21 13:30:00,23.67,23.8,23.54,23.65,33000.0,16.6323,16.7236,16.5409,16.6182,33000.0
2008-11-21 13:40:00,23.62,23.85,23.6,23.63,23800.0,16.5971,16.7587,16.5831,16.6041,23800.0
2008-11-21 13:50:00,23.63,23.67,23.23,23.23,43500.0,16.6041,16.6323,16.3231,16.3231,43500.0
2008-11-21 14:00:00,23.23,23.77,23.21,23.65,55300.0,16.3231,16.7025,16.309,16.6182,55300.0
2008-11-21 14:10:00,23.64,23.71,23.45,23.71,39200.0,16.6112,16.6604,16.4777,16.6604,39200.0
2008-11-21 14:20:00,23.71,23.9,23.67,23.69,32000.0,16.6604,16.7939,16.6323,16.6463,32000.0
2008-11-21 14:30:00,23.66,23.68,23.44,23.65,67900.0,16.6252,16.6393,16.4706,16.6182,67900.0
2008-11-21 14:40:00,23.62,23.96,23.4,23.81,54400.0,16.5971,16.836,16.4425,16.7306,54400.0
2008-11-21 14:50:00,23.81,23.84,23.45,23.58,55200.0,16.7306,16.7517,16.4777,16.569,55200.0
2008-11-21 15:00:00,23.6,24.26,23.55,24.07,84500.0,16.5831,17.0468,16.5479,16.9133,84500.0
2008-11-21 15:10:00,24.03,24.61,23.99,24.39,106200.0,16.8852,17.2928,16.8571,17.1382,106200.0
2008-11-21 15:20:00,24.39,24.67,24.14,24.5,108700.0,17.1382,17.3349,16.9625,17.2155,108700.0
2008-11-21 15:30:00,24.53,25.25,24.4,25.02,107500.0,17.2366,17.7425,17.1452,17.5809,107500.0
2008-11-21 15:40:00,25.04,25.12,24.43,24.76,133700.0,17.5949,17.6511,17.1663,17.3982,133700.0
2008-11-21 15:50:00,24.79,25.11,24.61,25.05,238100.0,17.4192,17.6441,17.2928,17.6019,238100.0
2008-11-24 09:30:00,25.62,25.84,24.99,25.77,55600.0,18.0025,18.1571,17.5598,18.1079,55600.0
2008-11-24 09:40:00,25.7,25.72,25.16,25.45,37300.0,18.0587,18.0727,17.6792,17.883,37300.0
2008-11-24 09:50:00,25.44,25.65,25.24,25.61,36000.0,17.876,18.0235,17.7355,17.9954,36000.0
2008-11-24 10:00:00,25.6,25.97,25.45,25.76,64200.0,17.9884,18.2484,17.883,18.1008,64200.0
2008-11-24 10:10:00,25.76,25.96,25.75,25.94,24700.0,18.1008,18.2414,18.0938,18.2273,24700.0
2008-11-24 10:20:00,25.99,26.38,25.93,26.36,36700.0,18.2625,18.5365,18.2203,18.5224,36700.0
2008-11-24 10:30:00,26.38,26.59,26.09,26.18,26100.0,18.5365,18.6841,18.3327,18.396,26100.0
2008-11-24 10:40:00,26.16,26.52,26.16,26.2,31600.0,18.3819,18.6349,18.3819,18.41,31600.0
2008-11-24 10:50:00,26.16,26.64,26.1,26.64,28600.0,18.3819,18.7192,18.3397,18.7192,28600.0
2008-11-24 11:00:00,26.65,26.74,26.28,26.35,24000.0,18.7262,18.7895,18.4662,18.5154,24000.0
2008-11-24 11:10:00,26.36,26.42,26.13,26.15,20400.0,18.5224,18.5646,18.3608,18.3749,20400.0
2008-11-24 11:20:00,26.13,26.48,26.05,26.19,43300.0,18.3608,18.6068,18.3046,18.403,43300.0
2008-11-24 11:30:00,26.24,26.44,26.09,26.36,47000.0,18.4381,18.5787,18.3327,18.5224,47000.0
2008-11-24 11:40:00,26.39,26.46,26.3,26.44,24800.0,18.5435,18.5927,18.4803,18.5787,24800.0
2008-11-24 11:50:00,26.46,26.75,26.41,26.58,36300.0,18.5927,18.7965,18.5576,18.677,36300.0
2008-11-24 12:00:00,26.62,26.68,26.41,26.53,30600.0,18.7051,18.7473,18.5576,18.6419,30600.0
2008-11-24 12:10:00,26.53,26.54,26.09,26.22,29600.0,18.6419,18.6489,18.3327,18.4241,29600.0
2008-11-24 12:20:00,26.2,26.2,25.83,25.89,35000.0,18.41,18.41,18.15,18.1922,35000.0
2008-11-24 12:30:00,25.89,26.29,25.89,26.05,38700.0,18.1922,18.4733,18.1922,18.3046,38700.0
2008-11-24 12:40:00,26.05,26.31,25.97,26.23,37400.0,18.3046,18.4873,18.2484,18.4311,37400.0
2008-11-24 12:50:00,26.23,26.53,26.23,26.5,31500.0,18.4311,18.6419,18.4311,18.6208,31500.0
2008-11-24 13:00:00,26.49,26.55,26.33,26.36,48800.0,18.6138,18.656,18.5014,18.5224,48800.0
2008-11-24 13:10:00,26.34,26.37,26.25,26.35,25400.0,18.5084,18.5295,18.4452,18.5154,25400.0
2008-11-24 13:20:00,26.31,26.59,26.29,26.59,44200.0,18.4873,18.6841,18.4733,18.6841,44200.0
2008-11-24 13:30:00,26.54,26.68,26.52,26.61,39300.0,18.6489,18.7473,18.6349,18.6981,39300.0
2008-11-24 13:40:00,26.59,26.66,26.46,26.58,35200.0,18.6841,18.7332,18.5927,18.677,35200.0
2008-11-24 13:50:00,26.55,26.91,26.55,26.87,43200.0,18.656,18.9089,18.656,18.8808,43200.0
2008-11-24 14:00:00,26.89,26.89,26.45,26.46,46500.0,18.8949,18.8949,18.5857,18.5927,46500.0
2008-11-24 14:10:00,26.48,26.66,26.37,26.6,45000.0,18.6068,18.7332,18.5295,18.6911,45000.0
2008-11-24 14:20:00,26.61,27.0,26.61,26.88,43800.0,18.6981,18.9722,18.6981,18.8878,43800.0
2008-11-24 14:30:00,26.9,27.14,26.77,27.03,51600.0,18.9019,19.0705,18.8105,18.9932,51600.0
2008-11-24 14:40:00,27.04,27.09,26.62,26.63,37500.0,19.0003,19.0354,18.7051,18.7122,37500.0
2008-11-24 14:50:00,26.64,26.92,26.64,26.81,48600.0,18.7192,18.9159,18.7192,18.8386,48600.0
2008-11-24 15:00:00,26.85,27.18,26.71,27.18,46700.0,18.8668,19.0986,18.7684,19.0986,46700.0
2008-11-24 15:10:00,27.18,27.32,27.1,27.2,53900.0,19.0986,19.197,19.0424,19.1127,53900.0
2008-11-24 15:20:00,27.17,27.64,27.13,27.63,73200.0,19.0916,19.4219,19.0635,19.4148,73200.0
2008-11-24 15:30:00,27.62,27.7,27.41,27.59,67700.0,19.4078,19.464,19.2603,19.3867,67700.0
2008-11-24 15:40:00,27.6,28.06,27.59,27.6,106100.0,19.3938,19.717,19.3867,19.3938,106100.0
2008-11-24 15:50:00,27.62,27.74,27.0,27.24,189400.0,19.4078,19.4921,18.9722,19.1408,189400.0
2008-11-25 09:30:00,27.24,28.17,27.24,27.99,46400.0,19.1408,19.7943,19.1408,19.6678,46400.0
2008-11-25 09:40:00,27.99,28.26,27.83,28.11,52400.0,19.6678,19.8575,19.5554,19.7521,52400.0
2008-11-25 09:50:00,28.07,28.15,27.73,27.88,28000.0,19.724,19.7802,19.4851,19.5905,28000.0
2008-11-25 10:00:00,27.92,28.54,27.91,28.54,54900.0,19.6186,20.0543,19.6116,20.0543,54900.0
2008-11-25 10:10:00,28.53,28.53,27.9,27.94,28000.0,20.0472,20.0472,19.6046,19.6327,28000.0
2008-11-25 10:20:00,27.95,28.05,27.76,27.87,24900.0,19.6397,19.71,19.5062,19.5835,24900.0
2008-11-25 10:30:00,27.94,28.0,27.6,27.6,23900.0,19.6327,19.6748,19.3938,19.3938,23900.0
2008-11-25 10:40:00,27.56,27.58,27.14,27.25,23500.0,19.3657,19.3797,19.0705,19.1478,23500.0
2008-11-25 10:50:00,27.25,27.5,27.09,27.39,30800.0,19.1478,19.3235,19.0354,19.2462,30800.0
2008-11-25 11:00:00,27.38,27.5,26.91,27.07,19300.0,19.2392,19.3235,18.9089,19.0213,19300.0
2008-11-25 11:10:00,27.11,27.56,27.11,27.48,32000.0,19.0494,19.3657,19.0494,19.3094,32000.0
2008-11-25 11:20:00,27.54,27.94,27.5,27.91,37000.0,19.3516,19.6327,19.3235,19.6116,37000.0
2008-11-25 11:30:00,27.89,28.08,27.87,27.97,30900.0,19.5975,19.731,19.5835,19.6537,30900.0
2008-11-25 11:40:00,28.01,28.36,27.96,28.3,33800.0,19.6819,19.9278,19.6467,19.8856,33800.0
2008-11-25 11:50:00,28.32,28.48,28.23,28.33,29000.0,19.8997,20.0121,19.8364,19.9067,29000.0
2008-11-25 12:00:00,28.3,28.31,28.07,28.19,41900.0,19.8856,19.8927,19.724,19.8083,41900.0
2008-11-25 12:10:00,28.21,28.27,28.02,28.21,29700.0,19.8224,19.8645,19.6889,19.8224,29700.0
2008-11-25 12:20:00,28.2,28.2,28.03,28.15,33800.0,19.8154,19.8154,19.6959,19.7802,33800.0
2008-11-25 12:30:00,28.16,28.43,28.15,28.33,32600.0,19.7873,19.977,19.7802,19.9067,32600.0
2008-11-25 12:40:00,28.32,28.42,28.07,28.12,29100.0,19.8997,19.9699,19.724,19.7591,29100.0
2008-11-25 12:50:00,28.12,28.14,27.77,28.11,47000.0,19.7591,19.7732,19.5132,19.7521,47000.0
2008-11-25 13:00:00,28.11,28.18,27.97,28.1,61000.0,19.7521,19.8013,19.6537,19.7451,61000.0
2008-11-25 13:10:00,28.12,28.24,27.84,28.08,34100.0,19.7591,19.8435,19.5624,19.731,34100.0
2008-11-25 13:20:00,28.05,28.37,27.98,28.31,46600.0,19.71,19.9348,19.6608,19.8927,46600.0
2008-11-25 13:30:00,28.32,28.73,28.32,28.66,37100.0,19.8997,20.1878,19.8997,20.1386,37100.0
2008-11-25 13:40:00,28.66,28.73,28.54,28.64,32900.0,20.1386,20.1878,20.0543,20.1245,32900.0
2008-11-25 13:50:00,28.63,28.65,28.42,28.45,51900.0,20.1175,20.1316,19.9699,19.991,51900.0
2008-11-25 14:00:00,28.44,28.5,28.21,28.22,46200.0,19.984,20.0262,19.8224,19.8294,46200.0
2008-11-25 14:10:00,28.22,28.22,27.8,28.0,49900.0,19.8294,19.8294,19.5343,19.6748,49900.0
2008-11-25 14:20:00,28.04,28.26,28.01,28.1,38500.0,19.7029,19.8575,19.6819,19.7451,38500.0
2008-11-25 14:30:00,28.11,28.44,28.02,28.36,43800.0,19.7521,19.984,19.6889,19.9278,43800.0
2008-11-25 14:40:00,28.35,28.35,28.1,28.17,46400.0,19.9208,19.9208,19.7451,19.7943,46400.0
2008-11-25 14:50:00,28.16,28.7,28.0,28.64,40700.0,19.7873,20.1667,19.6748,20.1245,40700.0
2008-11-25 15:00:00,28.64,28.97,28.57,28.64,46600.0,20.1245,20.3564,20.0754,20.1245,46600.0
2008-11-25 15:10:00,28.64,28.81,28.45,28.67,55100.0,20.1245,20.244,19.991,20.1456,55100.0
2008-11-25 15:20:00,28.75,28.75,28.37,28.69,53200.0,20.2018,20.2018,19.9348,20.1597,53200.0
2008-11-25 15:30:00,28.7,28.91,28.56,28.63,59000.0,20.1667,20.3143,20.0683,20.1175,59000.0
2008-11-25 15:40:00,28.65,29.04,28.56,28.79,96900.0,20.1316,20.4056,20.0683,20.2299,96900.0
2008-11-25 15:50:00,28.74,28.99,28.6,28.79,115600.0,20.1948,20.3705,20.0964,20.2299,115600.0
2008-11-26 09:30:00,27.88,28.38,27.53,27.95,49000.0,19.5905,19.9418,19.3446,19.6397,49000.0
2008-11-26 09:40:00,27.95,28.55,27.95,28.55,34900.0,19.6397,20.0613,19.6397,20.0613,34900.0
2008-11-26 09:50:00,28.57,28.79,28.48,28.65,19800.0,20.0754,20.2299,20.0121,20.1316,19800.0
2008-11-26 10:00:00,28.62,29.0,28.53,28.87,18800.0,20.1105,20.3775,20.0472,20.2862,18800.0
2008-11-26 10:10:00,28.81,29.39,28.8,29.33,31500.0,20.244,20.6515,20.237,20.6094,31500.0
2008-11-26 10:20:00,29.33,29.9,29.16,29.83,58900.0,20.6094,21.0099,20.4899,20.9607,58900.0
2008-11-26 10:30:00,29.81,29.94,29.36,29.41,42200.0,20.9467,21.038,20.6305,20.6656,42200.0
2008-11-26 10:40:00,29.43,29.54,29.3,29.33,19700.0,20.6796,20.7569,20.5883,20.6094,19700.0
2008-11-26 10:50:00,29.31,29.71,29.31,29.57,37800.0,20.5953,20.8764,20.5953,20.778,37800.0
2008-11-26 11:00:00,29.55,29.6,29.35,29.5,14700.0,20.764,20.7991,20.6234,20.7288,14700.0
2008-11-26 11:10:00,29.53,30.01,29.53,30.01,34800.0,20.7499,21.0872,20.7499,21.0872,34800.0
2008-11-26 11:20:00,30.02,30.43,29.96,30.15,54700.0,21.0942,21.3823,21.0521,21.1856,54700.0
2008-11-26 11:30:00,30.15,30.32,30.09,30.25,39200.0,21.1856,21.305,21.1434,21.2558,39200.0
2008-11-26 11:40:00,30.24,30.39,30.12,30.39,15100.0,21.2488,21.3542,21.1645,21.3542,15100.0
2008-11-26 11:50:00,30.44,30.61,30.27,30.33,57800.0,21.3893,21.5088,21.2699,21.3121,57800.0
2008-11-26 12:00:00,30.33,30.35,30.11,30.18,36100.0,21.3121,21.3261,21.1575,21.2067,36100.0
2008-11-26 12:10:00,30.19,30.36,30.13,30.29,21000.0,21.2137,21.3331,21.1715,21.2839,21000.0
2008-11-26 12:20:00,30.29,30.5,30.29,30.43,33100.0,21.2839,21.4315,21.2839,21.3823,33100.0
2008-11-26 12:30:00,30.44,30.59,30.37,30.49,31800.0,21.3893,21.4947,21.3402,21.4245,31800.0
2008-11-26 12:40:00,30.52,30.75,30.41,30.7,32500.0,21.4456,21.6072,21.3683,21.572,32500.0
2008-11-26 12:50:00,30.67,30.72,30.58,30.67,19200.0,21.551,21.5861,21.4877,21.551,19200.0
2008-11-26 13:00:00,30.66,30.91,30.66,30.77,37200.0,21.5439,21.7196,21.5439,21.6212,37200.0
2008-11-26 13:10:00,30.79,30.87,30.68,30.8,32800.0,21.6353,21.6915,21.558,21.6423,32800.0
2008-11-26 13:20:00,30.8,30.85,30.64,30.85,35800.0,21.6423,21.6774,21.5299,21.6774,35800.0
2008-11-26 13:30:00,30.84,30.95,30.62,30.95,69300.0,21.6704,21.7477,21.5158,21.7477,69300.0
2008-11-26 13:40:00,30.93,31.02,30.77,30.85,33000.0,21.7337,21.7969,21.6212,21.6774,33000.0
2008-11-26 13:50:00,30.85,30.96,30.7,30.78,18100.0,21.6774,21.7547,21.572,21.6283,18100.0
2008-11-26 14:00:00,30.79,30.89,30.68,30.89,67300.0,21.6353,21.7055,21.558,21.7055,67300.0
2008-11-26 14:10:00,30.9,31.02,30.74,30.94,33200.0,21.7126,21.7969,21.6001,21.7407,33200.0
2008-11-26 14:20:00,30.92,31.13,30.84,30.91,26400.0,21.7266,21.8742,21.6704,21.7196,26400.0
2008-11-26 14:30:00,30.97,31.51,30.95,31.13,74400.0,21.7618,22.1412,21.7477,21.8742,74400.0
2008-11-26 14:40:00,31.11,31.39,31.09,31.35,25300.0,21.8601,22.0569,21.8461,22.0288,25300.0
2008-11-26 14:50:00,31.31,31.49,31.29,31.37,24200.0,22.0007,22.1272,21.9866,22.0428,24200.0
2008-11-26 15:00:00,31.4,31.49,31.18,31.19,35800.0,22.0639,22.1272,21.9093,21.9164,35800.0
2008-11-26 15:10:00,31.18,31.54,31.18,31.27,76900.0,21.9093,22.1623,21.9093,21.9726,76900.0
2008-11-26 15:20:00,31.26,31.6,31.05,31.59,67600.0,21.9655,22.2044,21.818,22.1974,67600.0
2008-11-26 15:30:00,31.58,31.81,31.49,31.63,68000.0,22.1904,22.352,22.1272,22.2255,68000.0
2008-11-26 15:40:00,31.63,31.67,31.28,31.36,128200.0,22.2255,22.2536,21.9796,22.0358,128200.0
2008-11-26 15:50:00,31.37,31.69,31.25,31.55,146800.0,22.0428,22.2677,21.9585,22.1693,146800.0
2008-11-28 09:30:00,31.12,31.24,30.68,31.08,41400.0,21.8672,21.9515,21.558,21.8391,41400.0
2008-11-28 09:40:00,31.08,31.46,31.07,31.43,30800.0,21.8391,22.1061,21.832,22.085,30800.0
2008-11-28 09:50:00,31.44,31.49,31.2,31.36,35800.0,22.092,22.1272,21.9234,22.0358,35800.0
2008-11-28 10:00:00,31.36,31.5,31.15,31.28,44100.0,22.0358,22.1342,21.8882,21.9796,44100.0
2008-11-28 10:10:00,31.28,31.39,31.22,31.33,31100.0,21.9796,22.0569,21.9374,22.0147,31100.0
2008-11-28 10:20:00,31.33,31.41,31.18,31.18,36900.0,22.0147,22.0709,21.9093,21.9093,36900.0
2008-11-28 10:30:00,31.16,31.16,30.89,30.89,27500.0,21.8953,21.8953,21.7055,21.7055,27500.0
2008-11-28 10:40:00,30.89,30.94,30.78,30.84,44100.0,21.7055,21.7407,21.6283,21.6704,44100.0
2008-11-28 10:50:00,30.84,30.94,30.72,30.72,69700.0,21.6704,21.7407,21.5861,21.5861,69700.0
2008-11-28 11:00:00,30.74,30.84,30.6,30.62,23000.0,21.6001,21.6704,21.5018,21.5158,23000.0
2008-11-28 11:10:00,30.62,30.73,30.57,30.62,22000.0,21.5158,21.5931,21.4807,21.5158,22000.0
2008-11-28 11:20:00,30.62,31.02,30.6,30.99,22500.0,21.5158,21.7969,21.5018,21.7758,22500.0
2008-11-28 11:30:00,31.0,31.02,30.87,30.88,17100.0,21.7828,21.7969,21.6915,21.6985,17100.0
2008-11-28 11:40:00,30.9,31.07,30.87,31.03,19400.0,21.7126,21.832,21.6915,21.8039,19400.0
2008-11-28 11:50:00,31.06,31.22,31.04,31.22,10300.0,21.825,21.9374,21.811,21.9374,10300.0
2008-11-28 12:00:00,31.2,31.28,31.08,31.17,20800.0,21.9234,21.9796,21.8391,21.9023,20800.0
2008-11-28 12:10:00,31.17,31.29,31.11,31.14,23500.0,21.9023,21.9866,21.8601,21.8812,23500.0
2008-11-28 12:20:00,31.15,31.22,31.03,31.09,35700.0,21.8882,21.9374,21.8039,21.8461,35700.0
2008-11-28 12:30:00,31.08,31.12,30.92,30.92,39100.0,21.8391,21.8672,21.7266,21.7266,39100.0
2008-11-28 12:40:00,30.92,31.02,30.79,30.89,71200.0,21.7266,21.7969,21.6353,21.7055,71200.0
2008-11-28 12:50:00,30.91,31.19,30.88,31.01,190600.0,21.7196,21.9164,21.6985,21.7899,190600.0
2008-11-28 13:00:00,31.01,31.15,31.01,31.15,63500.0,21.7899,21.8882,21.7899,21.8882,63500.0
2008-11-28 13:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:20:00,31.15,31.15,31.15,31.15,3500.0,21.8882,21.8882,21.8882,21.8882,3500.0
2008-11-28 13:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 13:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:20:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 14:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:00:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:10:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:20:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:30:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:40:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-11-28 15:50:00,31.15,31.15,31.15,31.15,0.0,21.8882,21.8882,21.8882,21.8882,0.0
2008-12-01 09:30:00,31.0,31.0,28.74,28.83,38700.0,21.7828,21.7828,20.1948,20.258,38700.0
2008-12-01 09:40:00,28.86,28.87,28.55,28.76,48300.0,20.2791,20.2862,20.0613,20.2089,48300.0
2008-12-01 09:50:00,28.77,28.91,28.55,28.72,61900.0,20.2159,20.3143,20.0613,20.1808,61900.0
2008-12-01 10:00:00,28.72,28.94,28.57,28.64,42700.0,20.1808,20.3353,20.0754,20.1245,42700.0
2008-12-01 10:10:00,28.66,28.78,28.34,28.42,45100.0,20.1386,20.2229,19.9137,19.9699,45100.0
2008-12-01 10:20:00,28.42,28.55,28.32,28.43,35800.0,19.9699,20.0613,19.8997,19.977,35800.0
2008-12-01 10:30:00,28.44,28.55,28.36,28.5,18100.0,19.984,20.0613,19.9278,20.0262,18100.0
2008-12-01 10:40:00,28.48,28.83,28.44,28.54,41100.0,20.0121,20.258,19.984,20.0543,41100.0
2008-12-01 10:50:00,28.52,28.73,28.46,28.46,18000.0,20.0402,20.1878,19.9981,19.9981,18000.0
2008-12-01 11:00:00,28.45,28.45,28.15,28.15,34200.0,19.991,19.991,19.7802,19.7802,34200.0
2008-12-01 11:10:00,28.15,28.43,28.14,28.39,23100.0,19.7802,19.977,19.7732,19.9489,23100.0
2008-12-01 11:20:00,28.38,28.42,28.13,28.15,22900.0,19.9418,19.9699,19.7662,19.7802,22900.0
2008-12-01 11:30:00,28.13,28.5,28.12,28.5,30700.0,19.7662,20.0262,19.7591,20.0262,30700.0
2008-12-01 11:40:00,28.47,28.57,28.47,28.54,14900.0,20.0051,20.0754,20.0051,20.0543,14900.0
2008-12-01 11:50:00,28.51,28.51,28.29,28.35,18400.0,20.0332,20.0332,19.8786,19.9208,18400.0
2008-12-01 12:00:00,28.32,28.41,28.15,28.33,19000.0,19.8997,19.9629,19.7802,19.9067,19000.0
2008-12-01 12:10:00,28.33,28.37,28.19,28.22,15900.0,19.9067,19.9348,19.8083,19.8294,15900.0
2008-12-01 12:20:00,28.21,28.26,28.02,28.06,22300.0,19.8224,19.8575,19.6889,19.717,22300.0
2008-12-01 12:30:00,28.08,28.17,27.9,27.96,26600.0,19.731,19.7943,19.6046,19.6467,26600.0
2008-12-01 12:40:00,27.97,28.05,27.85,28.02,26100.0,19.6537,19.71,19.5694,19.6889,26100.0
2008-12-01 12:50:00,28.04,28.26,28.04,28.22,36300.0,19.7029,19.8575,19.7029,19.8294,36300.0
2008-12-01 13:00:00,28.24,28.39,28.21,28.31,23000.0,19.8435,19.9489,19.8224,19.8927,23000.0
2008-12-01 13:10:00,28.3,28.94,28.3,28.86,87300.0,19.8856,20.3353,19.8856,20.2791,87300.0
2008-12-01 13:20:00,28.87,28.9,28.7,28.8,30800.0,20.2862,20.3072,20.1667,20.237,30800.0
2008-12-01 13:30:00,28.8,29.16,28.8,28.94,75900.0,20.237,20.4899,20.237,20.3353,75900.0
2008-12-01 13:40:00,28.91,28.98,28.59,28.62,49200.0,20.3143,20.3634,20.0894,20.1105,49200.0
2008-12-01 13:50:00,28.62,28.65,28.44,28.64,29500.0,20.1105,20.1316,19.984,20.1245,29500.0
2008-12-01 14:00:00,28.66,28.66,28.23,28.4,25400.0,20.1386,20.1386,19.8364,19.9559,25400.0
2008-12-01 14:10:00,28.39,28.4,28.0,28.09,29100.0,19.9489,19.9559,19.6748,19.7381,29100.0
2008-12-01 14:20:00,28.11,28.3,28.0,28.17,28900.0,19.7521,19.8856,19.6748,19.7943,28900.0
2008-12-01 14:30:00,28.18,28.36,28.11,28.13,31400.0,19.8013,19.9278,19.7521,19.7662,31400.0
2008-12-01 14:40:00,28.12,28.38,28.08,28.26,31300.0,19.7591,19.9418,19.731,19.8575,31300.0
2008-12-01 14:50:00,28.22,28.5,28.06,28.13,35700.0,19.8294,20.0262,19.717,19.7662,35700.0
2008-12-01 15:00:00,28.09,28.27,28.0,28.01,42500.0,19.7381,19.8645,19.6748,19.6819,42500.0
2008-12-01 15:10:00,28.02,28.22,27.92,27.92,32500.0,19.6889,19.8294,19.6186,19.6186,32500.0
2008-12-01 15:20:00,27.93,27.94,27.72,27.82,42000.0,19.6256,19.6327,19.4781,19.5483,42000.0
2008-12-01 15:30:00,27.79,27.85,27.51,27.51,99200.0,19.5273,19.5694,19.3305,19.3305,99200.0
2008-12-01 15:40:00,27.54,27.68,27.34,27.56,106100.0,19.3516,19.45,19.2111,19.3657,106100.0
2008-12-01 15:50:00,27.57,27.66,27.16,27.21,155400.0,19.3727,19.4359,19.0846,19.1197,155400.0
2008-12-02 09:30:00,27.64,27.79,27.25,27.63,92400.0,19.4219,19.5273,19.1478,19.4148,92400.0
2008-12-02 09:40:00,27.63,27.64,27.24,27.57,57600.0,19.4148,19.4219,19.1408,19.3727,57600.0
2008-12-02 09:50:00,27.57,28.08,27.51,27.9,57600.0,19.3727,19.731,19.3305,19.6046,57600.0
2008-12-02 10:00:00,27.95,28.62,27.91,28.62,73400.0,19.6397,20.1105,19.6116,20.1105,73400.0
2008-12-02 10:10:00,28.65,28.84,28.46,28.48,46300.0,20.1316,20.2651,19.9981,20.0121,46300.0
2008-12-02 10:20:00,28.52,28.65,28.39,28.53,29700.0,20.0402,20.1316,19.9489,20.0472,29700.0
2008-12-02 10:30:00,28.57,28.78,28.41,28.49,40500.0,20.0754,20.2229,19.9629,20.0191,40500.0
2008-12-02 10:40:00,28.5,28.5,28.17,28.22,35200.0,20.0262,20.0262,19.7943,19.8294,35200.0
2008-12-02 10:50:00,28.21,28.26,28.01,28.08,26400.0,19.8224,19.8575,19.6819,19.731,26400.0
2008-12-02 11:00:00,28.05,28.35,27.93,28.31,63900.0,19.71,19.9208,19.6256,19.8927,63900.0
2008-12-02 11:10:00,28.32,28.42,28.0,28.04,36400.0,19.8997,19.9699,19.6748,19.7029,36400.0
2008-12-02 11:20:00,28.04,28.23,27.94,28.06,52000.0,19.7029,19.8364,19.6327,19.717,52000.0
2008-12-02 11:30:00,28.05,28.2,27.71,27.73,60000.0,19.71,19.8154,19.4711,19.4851,60000.0
2008-12-02 11:40:00,27.73,28.11,27.68,28.07,39900.0,19.4851,19.7521,19.45,19.724,39900.0
2008-12-02 11:50:00,28.08,28.11,27.94,27.95,23300.0,19.731,19.7521,19.6327,19.6397,23300.0
2008-12-02 12:00:00,27.95,28.08,27.9,28.06,22500.0,19.6397,19.731,19.6046,19.717,22500.0
2008-12-02 12:10:00,28.06,28.08,27.94,28.03,10700.0,19.717,19.731,19.6327,19.6959,10700.0
2008-12-02 12:20:00,28.04,28.2,28.01,28.16,15100.0,19.7029,19.8154,19.6819,19.7873,15100.0
2008-12-02 12:30:00,28.15,28.21,27.97,28.06,22600.0,19.7802,19.8224,19.6537,19.717,22600.0
2008-12-02 12:40:00,28.06,28.06,27.91,27.92,28400.0,19.717,19.717,19.6116,19.6186,28400.0
2008-12-02 12:50:00,27.93,28.16,27.8,28.11,50200.0,19.6256,19.7873,19.5343,19.7521,50200.0
2008-12-02 13:00:00,28.1,28.18,28.01,28.07,27600.0,19.7451,19.8013,19.6819,19.724,27600.0
2008-12-02 13:10:00,28.08,28.28,28.02,28.14,32700.0,19.731,19.8716,19.6889,19.7732,32700.0
2008-12-02 13:20:00,28.1,28.18,27.99,28.15,34600.0,19.7451,19.8013,19.6678,19.7802,34600.0
2008-12-02 13:30:00,28.13,28.14,27.76,27.9,36400.0,19.7662,19.7732,19.5062,19.6046,36400.0
2008-12-02 13:40:00,27.89,27.99,27.82,27.86,23300.0,19.5975,19.6678,19.5483,19.5765,23300.0
2008-12-02 13:50:00,27.87,28.04,27.85,27.98,84000.0,19.5835,19.7029,19.5694,19.6608,84000.0
2008-12-02 14:00:00,28.0,28.01,27.6,27.63,122700.0,19.6748,19.6819,19.3938,19.4148,122700.0
2008-12-02 14:10:00,27.67,27.74,27.46,27.61,25900.0,19.4429,19.4921,19.2954,19.4008,25900.0
2008-12-02 14:20:00,27.6,27.6,27.33,27.58,58000.0,19.3938,19.3938,19.204,19.3797,58000.0
2008-12-02 14:30:00,27.57,27.84,27.5,27.8,52800.0,19.3727,19.5624,19.3235,19.5343,52800.0
2008-12-02 14:40:00,27.79,27.87,27.59,27.68,44400.0,19.5273,19.5835,19.3867,19.45,44400.0
2008-12-02 14:50:00,27.67,27.87,27.63,27.84,40900.0,19.4429,19.5835,19.4148,19.5624,40900.0
2008-12-02 15:00:00,27.82,27.84,27.31,27.42,67000.0,19.5483,19.5624,19.19,19.2673,67000.0
2008-12-02 15:10:00,27.38,27.85,27.32,27.85,53100.0,19.2392,19.5694,19.197,19.5694,53100.0
2008-12-02 15:20:00,27.87,28.29,27.77,28.17,87600.0,19.5835,19.8786,19.5132,19.7943,87600.0
2008-12-02 15:30:00,28.18,28.41,28.1,28.11,89700.0,19.8013,19.9629,19.7451,19.7521,89700.0
2008-12-02 15:40:00,28.13,28.26,27.67,27.77,127100.0,19.7662,19.8575,19.4429,19.5132,127100.0
2008-12-02 15:50:00,27.82,28.35,27.71,28.31,142200.0,19.5483,19.9208,19.4711,19.8927,142200.0
2008-12-03 09:30:00,27.6,27.93,27.57,27.89,23500.0,19.3938,19.6256,19.3727,19.5975,23500.0
2008-12-03 09:40:00,27.94,28.09,27.7,27.85,35100.0,19.6327,19.7381,19.464,19.5694,35100.0
2008-12-03 09:50:00,27.81,27.81,27.38,27.54,46400.0,19.5413,19.5413,19.2392,19.3516,46400.0
2008-12-03 10:00:00,27.48,27.61,27.3,27.3,65400.0,19.3094,19.4008,19.183,19.183,65400.0
2008-12-03 10:10:00,27.35,27.56,27.17,27.22,42000.0,19.2181,19.3657,19.0916,19.1267,42000.0
2008-12-03 10:20:00,27.19,27.79,27.19,27.79,32900.0,19.1057,19.5273,19.1057,19.5273,32900.0
2008-12-03 10:30:00,27.79,27.99,27.7,27.82,27900.0,19.5273,19.6678,19.464,19.5483,27900.0
2008-12-03 10:40:00,27.83,28.45,27.81,28.44,42500.0,19.5554,19.991,19.5413,19.984,42500.0
2008-12-03 10:50:00,28.48,28.74,28.39,28.7,39800.0,20.0121,20.1948,19.9489,20.1667,39800.0
2008-12-03 11:00:00,28.72,28.72,28.38,28.53,19900.0,20.1808,20.1808,19.9418,20.0472,19900.0
2008-12-03 11:10:00,28.52,29.1,28.5,28.88,26100.0,20.0402,20.4478,20.0262,20.2932,26100.0
2008-12-03 11:20:00,28.87,28.91,28.6,28.63,11100.0,20.2862,20.3143,20.0964,20.1175,11100.0
2008-12-03 11:30:00,28.62,28.77,28.55,28.68,15200.0,20.1105,20.2159,20.0613,20.1526,15200.0
2008-12-03 11:40:00,28.66,28.87,28.48,28.68,26100.0,20.1386,20.2862,20.0121,20.1526,26100.0
2008-12-03 11:50:00,28.71,29.03,28.6,28.96,18400.0,20.1737,20.3986,20.0964,20.3494,18400.0
2008-12-03 12:00:00,28.96,29.0,28.41,28.41,17700.0,20.3494,20.3775,19.9629,19.9629,17700.0
2008-12-03 12:10:00,28.43,28.6,28.28,28.28,25000.0,19.977,20.0964,19.8716,19.8716,25000.0
2008-12-03 12:20:00,28.28,28.62,28.22,28.57,17600.0,19.8716,20.1105,19.8294,20.0754,17600.0
2008-12-03 12:30:00,28.58,28.7,28.49,28.54,15300.0,20.0824,20.1667,20.0191,20.0543,15300.0
2008-12-03 12:40:00,28.5,28.55,28.25,28.33,21200.0,20.0262,20.0613,19.8505,19.9067,21200.0
2008-12-03 12:50:00,28.29,28.56,28.22,28.28,12000.0,19.8786,20.0683,19.8294,19.8716,12000.0
2008-12-03 13:00:00,28.27,28.36,28.11,28.17,21500.0,19.8645,19.9278,19.7521,19.7943,21500.0
2008-12-03 13:10:00,28.16,28.22,28.1,28.16,11800.0,19.7873,19.8294,19.7451,19.7873,11800.0
2008-12-03 13:20:00,28.17,28.26,27.8,27.88,23200.0,19.7943,19.8575,19.5343,19.5905,23200.0
2008-12-03 13:30:00,27.86,27.86,27.6,27.63,23600.0,19.5765,19.5765,19.3938,19.4148,23600.0
2008-12-03 13:40:00,27.58,27.58,27.35,27.48,21900.0,19.3797,19.3797,19.2181,19.3094,21900.0
2008-12-03 13:50:00,27.48,27.57,27.36,27.53,20800.0,19.3094,19.3727,19.2251,19.3446,20800.0
2008-12-03 14:00:00,27.53,27.69,27.34,27.66,51000.0,19.3446,19.457,19.2111,19.4359,51000.0
2008-12-03 14:10:00,27.69,27.83,27.49,27.81,43100.0,19.457,19.5554,19.3165,19.5413,43100.0
2008-12-03 14:20:00,27.8,28.33,27.71,28.18,58100.0,19.5343,19.9067,19.4711,19.8013,58100.0
2008-12-03 14:30:00,28.19,28.67,28.18,28.48,72800.0,19.8083,20.1456,19.8013,20.0121,72800.0
2008-12-03 14:40:00,28.51,28.97,28.51,28.88,37900.0,20.0332,20.3564,20.0332,20.2932,37900.0
2008-12-03 14:50:00,28.91,29.11,28.55,28.55,46400.0,20.3143,20.4548,20.0613,20.0613,46400.0
2008-12-03 15:00:00,28.55,28.85,28.29,28.72,52600.0,20.0613,20.2721,19.8786,20.1808,52600.0
2008-12-03 15:10:00,28.8,28.8,28.45,28.68,43900.0,20.237,20.237,19.991,20.1526,43900.0
2008-12-03 15:20:00,28.69,28.82,28.41,28.65,43400.0,20.1597,20.251,19.9629,20.1316,43400.0
2008-12-03 15:30:00,28.69,29.05,28.44,29.01,59900.0,20.1597,20.4126,19.984,20.3845,59900.0
2008-12-03 15:40:00,28.98,29.32,28.9,29.02,87000.0,20.3634,20.6024,20.3072,20.3916,87000.0
2008-12-03 15:50:00,29.02,29.49,29.0,29.33,137400.0,20.3916,20.7218,20.3775,20.6094,137400.0
2008-12-04 09:30:00,29.64,29.64,28.45,28.7,21400.0,20.8272,20.8272,19.991,20.1667,21400.0
2008-12-04 09:40:00,28.71,29.14,28.7,28.97,16100.0,20.1737,20.4759,20.1667,20.3564,16100.0
2008-12-04 09:50:00,29.06,29.27,28.97,28.98,19500.0,20.4197,20.5672,20.3564,20.3634,19500.0
2008-12-04 10:00:00,28.97,29.4,28.8,28.93,26300.0,20.3564,20.6586,20.237,20.3283,26300.0
2008-12-04 10:10:00,28.92,29.03,28.73,28.89,19700.0,20.3213,20.3986,20.1878,20.3002,19700.0
2008-12-04 10:20:00,28.93,29.23,28.87,29.11,30300.0,20.3283,20.5391,20.2862,20.4548,30300.0
2008-12-04 10:30:00,29.11,29.6,29.11,29.59,33500.0,20.4548,20.7991,20.4548,20.7921,33500.0
2008-12-04 10:40:00,29.59,29.75,29.38,29.54,37900.0,20.7921,20.9045,20.6445,20.7569,37900.0
2008-12-04 10:50:00,29.43,29.77,29.36,29.7,13700.0,20.6796,20.9186,20.6305,20.8694,13700.0
2008-12-04 11:00:00,29.68,29.7,29.29,29.36,18500.0,20.8553,20.8694,20.5813,20.6305,18500.0
2008-12-04 11:10:00,29.34,29.64,29.23,29.45,10600.0,20.6164,20.8272,20.5391,20.6937,10600.0
2008-12-04 11:20:00,29.43,29.71,29.35,29.39,11900.0,20.6796,20.8764,20.6234,20.6515,11900.0
2008-12-04 11:30:00,29.32,29.32,28.98,29.02,15400.0,20.6024,20.6024,20.3634,20.3916,15400.0
2008-12-04 11:40:00,29.02,29.08,28.81,28.98,21400.0,20.3916,20.4337,20.244,20.3634,21400.0
2008-12-04 11:50:00,28.98,29.14,28.91,28.91,12300.0,20.3634,20.4759,20.3143,20.3143,12300.0
2008-12-04 12:00:00,28.92,28.97,28.69,28.75,13800.0,20.3213,20.3564,20.1597,20.2018,13800.0
2008-12-04 12:10:00,28.77,28.81,28.55,28.55,39400.0,20.2159,20.244,20.0613,20.0613,39400.0
2008-12-04 12:20:00,28.55,28.73,28.46,28.68,29600.0,20.0613,20.1878,19.9981,20.1526,29600.0
2008-12-04 12:30:00,28.68,28.71,28.55,28.7,24400.0,20.1526,20.1737,20.0613,20.1667,24400.0
2008-12-04 12:40:00,28.68,28.78,28.65,28.72,9500.0,20.1526,20.2229,20.1316,20.1808,9500.0
2008-12-04 12:50:00,28.7,28.73,28.57,28.65,9000.0,20.1667,20.1878,20.0754,20.1316,9000.0
2008-12-04 13:00:00,28.65,28.71,28.49,28.49,16400.0,20.1316,20.1737,20.0191,20.0191,16400.0
2008-12-04 13:10:00,28.48,28.54,28.37,28.48,13900.0,20.0121,20.0543,19.9348,20.0121,13900.0
2008-12-04 13:20:00,28.45,28.51,28.34,28.34,13000.0,19.991,20.0332,19.9137,19.9137,13000.0
2008-12-04 13:30:00,28.32,28.54,28.26,28.51,17700.0,19.8997,20.0543,19.8575,20.0332,17700.0
2008-12-04 13:40:00,28.48,28.54,28.32,28.53,35100.0,20.0121,20.0543,19.8997,20.0472,35100.0
2008-12-04 13:50:00,28.5,28.75,28.43,28.54,27700.0,20.0262,20.2018,19.977,20.0543,27700.0
2008-12-04 14:00:00,28.56,28.74,28.54,28.67,11400.0,20.0683,20.1948,20.0543,20.1456,11400.0
2008-12-04 14:10:00,28.64,28.72,28.42,28.5,18000.0,20.1245,20.1808,19.9699,20.0262,18000.0
2008-12-04 14:20:00,28.49,28.65,28.4,28.55,23300.0,20.0191,20.1316,19.9559,20.0613,23300.0
2008-12-04 14:30:00,28.52,28.81,28.49,28.76,22300.0,20.0402,20.244,20.0191,20.2089,22300.0
2008-12-04 14:40:00,28.75,28.78,28.25,28.42,33200.0,20.2018,20.2229,19.8505,19.9699,33200.0
2008-12-04 14:50:00,28.41,28.55,28.29,28.29,18000.0,19.9629,20.0613,19.8786,19.8786,18000.0
2008-12-04 15:00:00,28.27,28.29,28.0,28.09,57200.0,19.8645,19.8786,19.6748,19.7381,57200.0
2008-12-04 15:10:00,28.06,28.17,27.64,27.73,51100.0,19.717,19.7943,19.4219,19.4851,51100.0
2008-12-04 15:20:00,27.77,27.82,27.3,27.3,60500.0,19.5132,19.5483,19.183,19.183,60500.0
2008-12-04 15:30:00,27.27,27.53,27.13,27.13,61200.0,19.1619,19.3446,19.0635,19.0635,61200.0
2008-12-04 15:40:00,27.16,27.7,27.06,27.5,76400.0,19.0846,19.464,19.0143,19.3235,76400.0
2008-12-04 15:50:00,27.47,27.85,27.2,27.73,86400.0,19.3024,19.5694,19.1127,19.4851,86400.0
2008-12-05 09:30:00,27.11,27.56,27.11,27.25,24200.0,19.0494,19.3657,19.0494,19.1478,24200.0
2008-12-05 09:40:00,27.3,27.61,26.86,26.9,32300.0,19.183,19.4008,18.8738,18.9019,32300.0
2008-12-05 09:50:00,26.9,27.27,26.73,26.73,20200.0,18.9019,19.1619,18.7824,18.7824,20200.0
2008-12-05 10:00:00,26.78,26.94,26.57,26.57,18900.0,18.8176,18.93,18.67,18.67,18900.0
2008-12-05 10:10:00,26.6,26.6,26.38,26.53,34300.0,18.6911,18.6911,18.5365,18.6419,34300.0
2008-12-05 10:20:00,26.53,26.57,26.27,26.37,34100.0,18.6419,18.67,18.4592,18.5295,34100.0
2008-12-05 10:30:00,26.37,26.61,26.21,26.26,25700.0,18.5295,18.6981,18.417,18.4522,25700.0
2008-12-05 10:40:00,26.27,26.31,26.04,26.29,32900.0,18.4592,18.4873,18.2976,18.4733,32900.0
2008-12-05 10:50:00,26.29,26.49,26.19,26.4,31300.0,18.4733,18.6138,18.403,18.5506,31300.0
2008-12-05 11:00:00,26.4,26.47,26.25,26.44,17900.0,18.5506,18.5997,18.4452,18.5787,17900.0
2008-12-05 11:10:00,26.44,26.6,26.35,26.5,34100.0,18.5787,18.6911,18.5154,18.6208,34100.0
2008-12-05 11:20:00,26.48,26.49,26.26,26.29,6800.0,18.6068,18.6138,18.4522,18.4733,6800.0
2008-12-05 11:30:00,26.3,26.47,26.2,26.47,16800.0,18.4803,18.5997,18.41,18.5997,16800.0
2008-12-05 11:40:00,26.47,26.69,26.44,26.55,17000.0,18.5997,18.7543,18.5787,18.656,17000.0
2008-12-05 11:50:00,26.56,26.89,26.52,26.81,19200.0,18.663,18.8949,18.6349,18.8386,19200.0
2008-12-05 12:00:00,26.83,27.07,26.82,27.05,24500.0,18.8527,19.0213,18.8457,19.0073,24500.0
2008-12-05 12:10:00,27.06,27.07,26.9,27.03,13100.0,19.0143,19.0213,18.9019,18.9932,13100.0
2008-12-05 12:20:00,27.03,27.23,26.98,27.18,24000.0,18.9932,19.1338,18.9581,19.0986,24000.0
2008-12-05 12:30:00,27.17,27.19,26.8,26.88,11000.0,19.0916,19.1057,18.8316,18.8878,11000.0
2008-12-05 12:40:00,26.86,26.97,26.76,26.88,25100.0,18.8738,18.9511,18.8035,18.8878,25100.0
2008-12-05 12:50:00,26.93,26.97,26.82,26.91,14700.0,18.923,18.9511,18.8457,18.9089,14700.0
2008-12-05 13:00:00,26.91,27.22,26.88,27.15,13400.0,18.9089,19.1267,18.8878,19.0776,13400.0
2008-12-05 13:10:00,27.19,27.45,27.19,27.23,24600.0,19.1057,19.2884,19.1057,19.1338,24600.0
2008-12-05 13:20:00,27.22,27.42,27.19,27.19,19700.0,19.1267,19.2673,19.1057,19.1057,19700.0
2008-12-05 13:30:00,27.18,27.45,27.18,27.39,25900.0,19.0986,19.2884,19.0986,19.2462,25900.0
2008-12-05 13:40:00,27.38,27.72,27.33,27.64,20100.0,19.2392,19.4781,19.204,19.4219,20100.0
2008-12-05 13:50:00,27.63,27.96,27.53,27.61,22900.0,19.4148,19.6467,19.3446,19.4008,22900.0
2008-12-05 14:00:00,27.66,27.71,27.31,27.32,12200.0,19.4359,19.4711,19.19,19.197,12200.0
2008-12-05 14:10:00,27.31,27.42,27.01,27.2,59600.0,19.19,19.2673,18.9792,19.1127,59600.0
2008-12-05 14:20:00,27.17,27.47,27.11,27.15,54200.0,19.0916,19.3024,19.0494,19.0776,54200.0
2008-12-05 14:30:00,27.18,27.7,27.12,27.67,45400.0,19.0986,19.464,19.0565,19.4429,45400.0
2008-12-05 14:40:00,27.69,28.16,27.69,28.15,63000.0,19.457,19.7873,19.457,19.7802,63000.0
2008-12-05 14:50:00,28.16,28.18,27.79,27.99,73600.0,19.7873,19.8013,19.5273,19.6678,73600.0
2008-12-05 15:00:00,28.0,28.2,27.5,27.62,56300.0,19.6748,19.8154,19.3235,19.4078,56300.0
2008-12-05 15:10:00,27.61,28.35,27.54,28.13,69700.0,19.4008,19.9208,19.3516,19.7662,69700.0
2008-12-05 15:20:00,28.05,28.28,27.89,28.21,40000.0,19.71,19.8716,19.5975,19.8224,40000.0
2008-12-05 15:30:00,28.17,28.62,28.13,28.41,55700.0,19.7943,20.1105,19.7662,19.9629,55700.0
2008-12-05 15:40:00,28.44,28.67,28.27,28.43,63700.0,19.984,20.1456,19.8645,19.977,63700.0
2008-12-05 15:50:00,28.43,28.63,28.26,28.54,106600.0,19.977,20.1175,19.8575,20.0543,106600.0
2008-12-08 09:30:00,29.36,30.13,29.23,29.93,20600.0,20.6305,21.1715,20.5391,21.031,20600.0
2008-12-08 09:40:00,29.98,30.28,29.85,30.12,39000.0,21.0661,21.2769,20.9748,21.1645,39000.0
2008-12-08 09:50:00,30.09,30.1,29.64,29.69,26400.0,21.1434,21.1504,20.8272,20.8623,26400.0
2008-12-08 10:00:00,29.67,30.04,29.64,29.89,36000.0,20.8483,21.1083,20.8272,21.0029,36000.0
2008-12-08 10:10:00,29.87,29.87,29.5,29.63,24600.0,20.9888,20.9888,20.7288,20.8202,24600.0
2008-12-08 10:20:00,29.64,30.01,29.64,29.88,39900.0,20.8272,21.0872,20.8272,20.9959,39900.0
2008-12-08 10:30:00,29.83,30.09,29.83,30.03,39800.0,20.9607,21.1434,20.9607,21.1013,39800.0
2008-12-08 10:40:00,30.03,30.12,29.87,29.91,88600.0,21.1013,21.1645,20.9888,21.0169,88600.0
2008-12-08 10:50:00,29.92,30.09,29.92,30.0,27200.0,21.024,21.1434,21.024,21.0802,27200.0
2008-12-08 11:00:00,30.05,30.08,29.75,29.82,31500.0,21.1153,21.1364,20.9045,20.9537,31500.0
2008-12-08 11:10:00,29.8,29.99,29.79,29.9,16300.0,20.9396,21.0731,20.9326,21.0099,16300.0
2008-12-08 11:20:00,29.95,30.06,29.88,29.88,21500.0,21.045,21.1223,20.9959,20.9959,21500.0
2008-12-08 11:30:00,29.89,30.08,29.74,29.97,32700.0,21.0029,21.1364,20.8975,21.0591,32700.0
2008-12-08 11:40:00,29.96,30.0,29.86,29.99,15700.0,21.0521,21.0802,20.9818,21.0731,15700.0
2008-12-08 11:50:00,29.99,30.0,29.85,29.97,22800.0,21.0731,21.0802,20.9748,21.0591,22800.0
2008-12-08 12:00:00,29.97,30.01,29.81,29.81,49900.0,21.0591,21.0872,20.9467,20.9467,49900.0
2008-12-08 12:10:00,29.8,30.05,29.68,30.02,35600.0,20.9396,21.1153,20.8553,21.0942,35600.0
2008-12-08 12:20:00,30.0,30.09,29.88,29.91,24300.0,21.0802,21.1434,20.9959,21.0169,24300.0
2008-12-08 12:30:00,29.91,29.97,29.83,29.86,39200.0,21.0169,21.0591,20.9607,20.9818,39200.0
2008-12-08 12:40:00,29.85,29.86,29.48,29.5,93100.0,20.9748,20.9818,20.7148,20.7288,93100.0
2008-12-08 12:50:00,29.51,29.56,29.28,29.3,63400.0,20.7359,20.771,20.5742,20.5883,63400.0
2008-12-08 13:00:00,29.3,29.46,29.27,29.45,48100.0,20.5883,20.7007,20.5672,20.6937,48100.0
2008-12-08 13:10:00,29.47,29.66,29.2,29.31,138000.0,20.7078,20.8413,20.518,20.5953,138000.0
2008-12-08 13:20:00,29.32,29.37,29.16,29.24,19300.0,20.6024,20.6375,20.4899,20.5461,19300.0
2008-12-08 13:30:00,29.24,29.24,28.9,29.07,39600.0,20.5461,20.5461,20.3072,20.4267,39600.0
2008-12-08 13:40:00,29.12,29.19,29.0,29.04,26600.0,20.4618,20.511,20.3775,20.4056,26600.0
2008-12-08 13:50:00,29.04,29.1,28.94,28.99,40100.0,20.4056,20.4478,20.3353,20.3705,40100.0
2008-12-08 14:00:00,28.99,29.3,28.95,29.15,26900.0,20.3705,20.5883,20.3424,20.4829,26900.0
2008-12-08 14:10:00,29.15,29.35,29.07,29.24,59900.0,20.4829,20.6234,20.4267,20.5461,59900.0
2008-12-08 14:20:00,29.27,29.54,29.24,29.28,38000.0,20.5672,20.7569,20.5461,20.5742,38000.0
2008-12-08 14:30:00,29.3,29.41,29.1,29.33,38200.0,20.5883,20.6656,20.4478,20.6094,38200.0
2008-12-08 14:40:00,29.33,29.5,29.26,29.31,61000.0,20.6094,20.7288,20.5602,20.5953,61000.0
2008-12-08 14:50:00,29.31,29.56,29.19,29.49,61900.0,20.5953,20.771,20.511,20.7218,61900.0
2008-12-08 15:00:00,29.47,29.57,29.35,29.52,68100.0,20.7078,20.778,20.6234,20.7429,68100.0
2008-12-08 15:10:00,29.51,29.56,29.27,29.41,89000.0,20.7359,20.771,20.5672,20.6656,89000.0
2008-12-08 15:20:00,29.43,29.53,29.28,29.42,65400.0,20.6796,20.7499,20.5742,20.6726,65400.0
2008-12-08 15:30:00,29.44,29.59,29.21,29.22,92000.0,20.6867,20.7921,20.5251,20.5321,92000.0
2008-12-08 15:40:00,29.21,29.38,28.86,28.99,129700.0,20.5251,20.6445,20.2791,20.3705,129700.0
2008-12-08 15:50:00,28.99,29.29,28.94,29.18,128900.0,20.3705,20.5813,20.3353,20.504,128900.0
2008-12-09 09:30:00,28.81,29.29,28.5,28.59,38000.0,20.244,20.5813,20.0262,20.0894,38000.0
2008-12-09 09:40:00,28.6,28.6,28.21,28.28,56700.0,20.0964,20.0964,19.8224,19.8716,56700.0
2008-12-09 09:50:00,28.34,28.66,28.31,28.57,35900.0,19.9137,20.1386,19.8927,20.0754,35900.0
2008-12-09 10:00:00,28.61,29.11,28.57,29.03,58000.0,20.1035,20.4548,20.0754,20.3986,58000.0
2008-12-09 10:10:00,29.04,29.53,29.04,29.53,30500.0,20.4056,20.7499,20.4056,20.7499,30500.0
2008-12-09 10:20:00,29.51,29.71,29.42,29.64,62400.0,20.7359,20.8764,20.6726,20.8272,62400.0
2008-12-09 10:30:00,29.62,30.19,29.59,29.96,79400.0,20.8132,21.2137,20.7921,21.0521,79400.0
2008-12-09 10:40:00,29.93,30.28,29.88,30.0,124600.0,21.031,21.2769,20.9959,21.0802,124600.0
2008-12-09 10:50:00,29.99,30.32,29.94,30.23,64300.0,21.0731,21.305,21.038,21.2418,64300.0
2008-12-09 11:00:00,30.24,30.47,30.19,30.24,82200.0,21.2488,21.4104,21.2137,21.2488,82200.0
2008-12-09 11:10:00,30.21,30.24,29.98,30.02,20500.0,21.2277,21.2488,21.0661,21.0942,20500.0
2008-12-09 11:20:00,30.03,30.12,29.63,29.66,23800.0,21.1013,21.1645,20.8202,20.8413,23800.0
2008-12-09 11:30:00,29.62,29.9,29.58,29.63,15000.0,20.8132,21.0099,20.785,20.8202,15000.0
2008-12-09 11:40:00,29.64,29.9,29.62,29.77,16900.0,20.8272,21.0099,20.8132,20.9186,16900.0
2008-12-09 11:50:00,29.8,30.0,29.79,29.88,21800.0,20.9396,21.0802,20.9326,20.9959,21800.0
2008-12-09 12:00:00,29.87,30.13,29.83,29.99,33200.0,20.9888,21.1715,20.9607,21.0731,33200.0
2008-12-09 12:10:00,30.02,30.11,29.87,30.06,54000.0,21.0942,21.1575,20.9888,21.1223,54000.0
2008-12-09 12:20:00,30.05,30.17,29.88,30.17,56800.0,21.1153,21.1996,20.9959,21.1996,56800.0
2008-12-09 12:30:00,30.17,30.38,30.12,30.33,42800.0,21.1996,21.3472,21.1645,21.3121,42800.0
2008-12-09 12:40:00,30.33,30.43,30.16,30.17,23300.0,21.3121,21.3823,21.1926,21.1996,23300.0
2008-12-09 12:50:00,30.14,30.31,30.01,30.13,23100.0,21.1785,21.298,21.0872,21.1715,23100.0
2008-12-09 13:00:00,30.13,30.29,29.95,30.21,34800.0,21.1715,21.2839,21.045,21.2277,34800.0
2008-12-09 13:10:00,30.22,30.26,30.03,30.1,60900.0,21.2348,21.2629,21.1013,21.1504,60900.0
2008-12-09 13:20:00,30.1,30.25,29.99,30.11,49600.0,21.1504,21.2558,21.0731,21.1575,49600.0
2008-12-09 13:30:00,30.11,30.24,29.92,30.14,51900.0,21.1575,21.2488,21.024,21.1785,51900.0
2008-12-09 13:40:00,30.1,30.19,29.92,30.19,20600.0,21.1504,21.2137,21.024,21.2137,20600.0
2008-12-09 13:50:00,30.19,30.19,29.86,29.9,33600.0,21.2137,21.2137,20.9818,21.0099,33600.0
2008-12-09 14:00:00,29.92,30.0,29.67,29.72,36000.0,21.024,21.0802,20.8483,20.8834,36000.0
2008-12-09 14:10:00,29.68,30.01,29.64,29.94,49800.0,20.8553,21.0872,20.8272,21.038,49800.0
2008-12-09 14:20:00,29.94,29.96,29.59,29.71,58000.0,21.038,21.0521,20.7921,20.8764,58000.0
2008-12-09 14:30:00,29.71,29.82,29.55,29.68,60200.0,20.8764,20.9537,20.764,20.8553,60200.0
2008-12-09 14:40:00,29.7,30.05,29.67,29.99,46400.0,20.8694,21.1153,20.8483,21.0731,46400.0
2008-12-09 14:50:00,29.99,30.2,29.75,30.11,56500.0,21.0731,21.2207,20.9045,21.1575,56500.0
2008-12-09 15:00:00,30.13,30.35,29.92,30.13,160600.0,21.1715,21.3261,21.024,21.1715,160600.0
2008-12-09 15:10:00,30.17,30.17,29.78,30.17,58800.0,21.1996,21.1996,20.9256,21.1996,58800.0
2008-12-09 15:20:00,30.18,30.32,29.7,29.79,58200.0,21.2067,21.305,20.8694,20.9326,58200.0
2008-12-09 15:30:00,29.74,29.99,29.65,29.75,59600.0,20.8975,21.0731,20.8342,20.9045,59600.0
2008-12-09 15:40:00,29.75,30.06,29.64,29.7,76700.0,20.9045,21.1223,20.8272,20.8694,76700.0
2008-12-09 15:50:00,29.71,29.78,29.59,29.73,88100.0,20.8764,20.9256,20.7921,20.8905,88100.0
2008-12-10 09:30:00,30.05,30.61,29.63,30.15,35400.0,21.1153,21.5088,20.8202,21.1856,35400.0
2008-12-10 09:40:00,30.12,30.62,30.08,30.3,27700.0,21.1645,21.5158,21.1364,21.291,27700.0
2008-12-10 09:50:00,30.28,30.5,30.25,30.26,16100.0,21.2769,21.4315,21.2558,21.2629,16100.0
2008-12-10 10:00:00,30.28,30.45,30.27,30.39,22400.0,21.2769,21.3964,21.2699,21.3542,22400.0
2008-12-10 10:10:00,30.35,30.47,30.2,30.38,25200.0,21.3261,21.4104,21.2207,21.3472,25200.0
2008-12-10 10:20:00,30.42,30.44,30.27,30.39,22800.0,21.3753,21.3893,21.2699,21.3542,22800.0
2008-12-10 10:30:00,30.41,30.49,30.24,30.34,26100.0,21.3683,21.4245,21.2488,21.3191,26100.0
2008-12-10 10:40:00,30.33,30.4,30.12,30.13,16100.0,21.3121,21.3612,21.1645,21.1715,16100.0
2008-12-10 10:50:00,30.14,30.19,30.02,30.12,14200.0,21.1785,21.2137,21.0942,21.1645,14200.0
2008-12-10 11:00:00,30.18,30.24,30.0,30.02,17600.0,21.2067,21.2488,21.0802,21.0942,17600.0
2008-12-10 11:10:00,30.01,30.25,29.98,30.24,13500.0,21.0872,21.2558,21.0661,21.2488,13500.0
2008-12-10 11:20:00,30.24,30.26,30.04,30.14,10800.0,21.2488,21.2629,21.1083,21.1785,10800.0
2008-12-10 11:30:00,30.16,30.29,29.95,30.07,17800.0,21.1926,21.2839,21.045,21.1294,17800.0
2008-12-10 11:40:00,30.07,30.39,30.06,30.28,14000.0,21.1294,21.3542,21.1223,21.2769,14000.0
2008-12-10 11:50:00,30.31,30.42,30.31,30.39,10800.0,21.298,21.3753,21.298,21.3542,10800.0
2008-12-10 12:00:00,30.4,30.55,30.34,30.43,14400.0,21.3612,21.4666,21.3191,21.3823,14400.0
2008-12-10 12:10:00,30.49,30.84,30.48,30.55,20100.0,21.4245,21.6704,21.4175,21.4666,20100.0
2008-12-10 12:20:00,30.53,30.53,30.16,30.2,23100.0,21.4526,21.4526,21.1926,21.2207,23100.0
2008-12-10 12:30:00,30.18,30.21,30.02,30.09,16000.0,21.2067,21.2277,21.0942,21.1434,16000.0
2008-12-10 12:40:00,30.08,30.16,29.96,30.05,24500.0,21.1364,21.1926,21.0521,21.1153,24500.0
2008-12-10 12:50:00,30.02,30.12,29.82,29.84,13500.0,21.0942,21.1645,20.9537,20.9677,13500.0
2008-12-10 13:00:00,29.84,30.0,29.84,29.97,17500.0,20.9677,21.0802,20.9677,21.0591,17500.0
2008-12-10 13:10:00,29.99,30.24,29.97,30.17,9900.0,21.0731,21.2488,21.0591,21.1996,9900.0
2008-12-10 13:20:00,30.14,30.2,29.99,30.04,8800.0,21.1785,21.2207,21.0731,21.1083,8800.0
2008-12-10 13:30:00,30.0,30.09,29.8,29.82,13800.0,21.0802,21.1434,20.9396,20.9537,13800.0
2008-12-10 13:40:00,29.82,29.85,29.72,29.83,10400.0,20.9537,20.9748,20.8834,20.9607,10400.0
2008-12-10 13:50:00,29.81,29.82,29.41,29.48,21100.0,20.9467,20.9537,20.6656,20.7148,21100.0
2008-12-10 14:00:00,29.49,29.64,29.47,29.6,9900.0,20.7218,20.8272,20.7078,20.7991,9900.0
2008-12-10 14:10:00,29.64,29.71,29.58,29.67,12800.0,20.8272,20.8764,20.785,20.8483,12800.0
2008-12-10 14:20:00,29.7,29.7,29.32,29.46,26400.0,20.8694,20.8694,20.6024,20.7007,26400.0
2008-12-10 14:30:00,29.5,29.68,29.32,29.64,20600.0,20.7288,20.8553,20.6024,20.8272,20600.0
2008-12-10 14:40:00,29.62,29.73,29.45,29.48,18500.0,20.8132,20.8905,20.6937,20.7148,18500.0
2008-12-10 14:50:00,29.42,29.73,29.4,29.59,22200.0,20.6726,20.8905,20.6586,20.7921,22200.0
2008-12-10 15:00:00,29.61,29.77,29.49,29.72,21100.0,20.8061,20.9186,20.7218,20.8834,21100.0
2008-12-10 15:10:00,29.69,29.9,29.63,29.7,15400.0,20.8623,21.0099,20.8202,20.8694,15400.0
2008-12-10 15:20:00,29.74,30.0,29.62,30.0,35700.0,20.8975,21.0802,20.8132,21.0802,35700.0
2008-12-10 15:30:00,30.01,30.01,29.66,29.69,42700.0,21.0872,21.0872,20.8413,20.8623,42700.0
2008-12-10 15:40:00,29.73,30.07,29.73,30.02,54600.0,20.8905,21.1294,20.8905,21.0942,54600.0
2008-12-10 15:50:00,30.03,30.08,29.92,29.95,58800.0,21.1013,21.1364,21.024,21.045,58800.0
2008-12-11 09:30:00,29.72,29.75,29.3,29.75,17200.0,20.8834,20.9045,20.5883,20.9045,17200.0
2008-12-11 09:40:00,29.68,29.83,29.31,29.7,13200.0,20.8553,20.9607,20.5953,20.8694,13200.0
2008-12-11 09:50:00,29.65,29.85,29.61,29.78,11600.0,20.8342,20.9748,20.8061,20.9256,11600.0
2008-12-11 10:00:00,29.75,29.82,29.55,29.73,15900.0,20.9045,20.9537,20.764,20.8905,15900.0
2008-12-11 10:10:00,29.66,29.93,29.66,29.77,10800.0,20.8413,21.031,20.8413,20.9186,10800.0
2008-12-11 10:20:00,29.8,30.11,29.8,29.98,14500.0,20.9396,21.1575,20.9396,21.0661,14500.0
2008-12-11 10:30:00,29.9,30.01,29.77,29.77,11700.0,21.0099,21.0872,20.9186,20.9186,11700.0
2008-12-11 10:40:00,29.78,29.96,29.68,29.91,19600.0,20.9256,21.0521,20.8553,21.0169,19600.0
2008-12-11 10:50:00,29.89,29.96,29.75,29.96,9600.0,21.0029,21.0521,20.9045,21.0521,9600.0
2008-12-11 11:00:00,29.89,29.95,29.75,29.89,9500.0,21.0029,21.045,20.9045,21.0029,9500.0
2008-12-11 11:10:00,29.91,30.15,29.84,29.9,9400.0,21.0169,21.1856,20.9677,21.0099,9400.0
2008-12-11 11:20:00,29.84,29.9,29.64,29.72,21200.0,20.9677,21.0099,20.8272,20.8834,21200.0
2008-12-11 11:30:00,29.75,29.89,29.66,29.86,11000.0,20.9045,21.0029,20.8413,20.9818,11000.0
2008-12-11 11:40:00,29.89,29.96,29.81,29.93,7400.0,21.0029,21.0521,20.9467,21.031,7400.0
2008-12-11 11:50:00,29.93,30.02,29.89,29.97,7400.0,21.031,21.0942,21.0029,21.0591,7400.0
2008-12-11 12:00:00,29.97,30.1,29.89,29.99,7800.0,21.0591,21.1504,21.0029,21.0731,7800.0
2008-12-11 12:10:00,29.96,30.03,29.89,29.97,9600.0,21.0521,21.1013,21.0029,21.0591,9600.0
2008-12-11 12:20:00,29.97,30.01,29.76,29.8,9100.0,21.0591,21.0872,20.9115,20.9396,9100.0
2008-12-11 12:30:00,29.8,29.99,29.8,29.86,3400.0,20.9396,21.0731,20.9396,20.9818,3400.0
2008-12-11 12:40:00,29.84,29.9,29.77,29.82,16900.0,20.9677,21.0099,20.9186,20.9537,16900.0
2008-12-11 12:50:00,29.85,30.04,29.85,30.03,9200.0,20.9748,21.1083,20.9748,21.1013,9200.0
2008-12-11 13:00:00,30.0,30.0,29.87,29.87,4000.0,21.0802,21.0802,20.9888,20.9888,4000.0
2008-12-11 13:10:00,29.85,29.92,29.74,29.77,7500.0,20.9748,21.024,20.8975,20.9186,7500.0
2008-12-11 13:20:00,29.75,29.75,29.56,29.64,12300.0,20.9045,20.9045,20.771,20.8272,12300.0
2008-12-11 13:30:00,29.65,29.72,29.63,29.71,12400.0,20.8342,20.8834,20.8202,20.8764,12400.0
2008-12-11 13:40:00,29.72,29.78,29.68,29.7,6900.0,20.8834,20.9256,20.8553,20.8694,6900.0
2008-12-11 13:50:00,29.66,29.68,29.47,29.49,8500.0,20.8413,20.8553,20.7078,20.7218,8500.0
2008-12-11 14:00:00,29.52,29.65,29.46,29.46,7300.0,20.7429,20.8342,20.7007,20.7007,7300.0
2008-12-11 14:10:00,29.51,29.53,29.41,29.46,19500.0,20.7359,20.7499,20.6656,20.7007,19500.0
2008-12-11 14:20:00,29.46,29.47,29.29,29.42,22400.0,20.7007,20.7078,20.5813,20.6726,22400.0
2008-12-11 14:30:00,29.4,29.56,29.33,29.35,15900.0,20.6586,20.771,20.6094,20.6234,15900.0
2008-12-11 14:40:00,29.36,29.36,29.08,29.1,17600.0,20.6305,20.6305,20.4337,20.4478,17600.0
2008-12-11 14:50:00,29.05,29.19,28.6,28.65,26200.0,20.4126,20.511,20.0964,20.1316,26200.0
2008-12-11 15:00:00,28.65,28.66,28.4,28.55,27500.0,20.1316,20.1386,19.9559,20.0613,27500.0
2008-12-11 15:10:00,28.54,28.54,28.25,28.3,26800.0,20.0543,20.0543,19.8505,19.8856,26800.0
2008-12-11 15:20:00,28.33,28.53,28.21,28.42,27300.0,19.9067,20.0472,19.8224,19.9699,27300.0
2008-12-11 15:30:00,28.43,28.5,28.12,28.23,42800.0,19.977,20.0262,19.7591,19.8364,42800.0
2008-12-11 15:40:00,28.24,28.51,28.16,28.34,65200.0,19.8435,20.0332,19.7873,19.9137,65200.0
2008-12-11 15:50:00,28.36,28.56,28.27,28.41,77100.0,19.9278,20.0683,19.8645,19.9629,77100.0
2008-12-12 09:30:00,27.72,27.95,27.35,27.75,17400.0,19.4781,19.6397,19.2181,19.4992,17400.0
2008-12-12 09:40:00,27.68,28.0,27.56,27.62,16300.0,19.45,19.6748,19.3657,19.4078,16300.0
2008-12-12 09:50:00,27.64,28.31,27.62,28.07,15900.0,19.4219,19.8927,19.4078,19.724,15900.0
2008-12-12 10:00:00,28.09,28.25,27.86,27.86,24600.0,19.7381,19.8505,19.5765,19.5765,24600.0
2008-12-12 10:10:00,27.87,27.97,27.67,27.95,27600.0,19.5835,19.6537,19.4429,19.6397,27600.0
2008-12-12 10:20:00,27.96,28.08,27.78,28.01,17300.0,19.6467,19.731,19.5202,19.6819,17300.0
2008-12-12 10:30:00,28.09,28.09,27.65,27.8,16700.0,19.7381,19.7381,19.4289,19.5343,16700.0
2008-12-12 10:40:00,27.86,28.03,27.74,27.92,10500.0,19.5765,19.6959,19.4921,19.6186,10500.0
2008-12-12 10:50:00,27.9,28.28,27.9,28.23,10000.0,19.6046,19.8716,19.6046,19.8364,10000.0
2008-12-12 11:00:00,28.16,28.3,28.06,28.27,10800.0,19.7873,19.8856,19.717,19.8645,10800.0
2008-12-12 11:10:00,28.25,28.25,27.98,28.0,7500.0,19.8505,19.8505,19.6608,19.6748,7500.0
2008-12-12 11:20:00,28.01,28.15,27.9,27.9,14800.0,19.6819,19.7802,19.6046,19.6046,14800.0
2008-12-12 11:30:00,27.93,28.09,27.77,27.77,29600.0,19.6256,19.7381,19.5132,19.5132,29600.0
2008-12-12 11:40:00,27.77,27.93,27.69,27.89,10200.0,19.5132,19.6256,19.457,19.5975,10200.0
2008-12-12 11:50:00,27.89,27.99,27.79,27.86,8800.0,19.5975,19.6678,19.5273,19.5765,8800.0
2008-12-12 12:00:00,27.9,28.16,27.9,28.1,6100.0,19.6046,19.7873,19.6046,19.7451,6100.0
2008-12-12 12:10:00,28.11,28.2,28.02,28.09,11900.0,19.7521,19.8154,19.6889,19.7381,11900.0
2008-12-12 12:20:00,28.13,28.31,28.11,28.19,17700.0,19.7662,19.8927,19.7521,19.8083,17700.0
2008-12-12 12:30:00,28.18,28.45,28.14,28.43,19900.0,19.8013,19.991,19.7732,19.977,19900.0
2008-12-12 12:40:00,28.43,28.49,28.31,28.39,9700.0,19.977,20.0191,19.8927,19.9489,9700.0
2008-12-12 12:50:00,28.37,28.78,28.37,28.71,7500.0,19.9348,20.2229,19.9348,20.1737,7500.0
2008-12-12 13:00:00,28.71,28.79,28.6,28.6,8200.0,20.1737,20.2299,20.0964,20.0964,8200.0
2008-12-12 13:10:00,28.63,28.64,28.46,28.53,6500.0,20.1175,20.1245,19.9981,20.0472,6500.0
2008-12-12 13:20:00,28.54,28.64,28.33,28.43,12000.0,20.0543,20.1245,19.9067,19.977,12000.0
2008-12-12 13:30:00,28.45,28.5,28.2,28.23,12100.0,19.991,20.0262,19.8154,19.8364,12100.0
2008-12-12 13:40:00,28.2,28.25,28.1,28.16,7700.0,19.8154,19.8505,19.7451,19.7873,7700.0
2008-12-12 13:50:00,28.16,28.27,28.07,28.22,9800.0,19.7873,19.8645,19.724,19.8294,9800.0
2008-12-12 14:00:00,28.23,28.61,28.19,28.49,19300.0,19.8364,20.1035,19.8083,20.0191,19300.0
2008-12-12 14:10:00,28.49,28.68,28.29,28.29,16300.0,20.0191,20.1526,19.8786,19.8786,16300.0
2008-12-12 14:20:00,28.29,28.43,28.14,28.27,13500.0,19.8786,19.977,19.7732,19.8645,13500.0
2008-12-12 14:30:00,28.24,28.49,28.0,28.43,24200.0,19.8435,20.0191,19.6748,19.977,24200.0
2008-12-12 14:40:00,28.51,28.6,28.4,28.6,16900.0,20.0332,20.0964,19.9559,20.0964,16900.0
2008-12-12 14:50:00,28.61,28.81,28.55,28.71,27400.0,20.1035,20.244,20.0613,20.1737,27400.0
2008-12-12 15:00:00,28.75,29.06,28.75,28.85,56900.0,20.2018,20.4197,20.2018,20.2721,56900.0
2008-12-12 15:10:00,28.84,29.02,28.71,28.79,71500.0,20.2651,20.3916,20.1737,20.2299,71500.0
2008-12-12 15:20:00,28.78,29.13,28.74,29.0,58200.0,20.2229,20.4688,20.1948,20.3775,58200.0
2008-12-12 15:30:00,28.97,29.0,28.67,28.88,35000.0,20.3564,20.3775,20.1456,20.2932,35000.0
2008-12-12 15:40:00,28.88,29.03,28.62,28.76,44500.0,20.2932,20.3986,20.1105,20.2089,44500.0
2008-12-12 15:50:00,28.8,29.06,28.65,29.05,91700.0,20.237,20.4197,20.1316,20.4126,91700.0
2008-12-15 09:30:00,29.04,29.69,28.95,29.59,29900.0,20.4056,20.8623,20.3424,20.7921,29900.0
2008-12-15 09:40:00,29.57,29.71,29.47,29.47,26700.0,20.778,20.8764,20.7078,20.7078,26700.0
2008-12-15 09:50:00,29.48,29.48,29.02,29.05,22700.0,20.7148,20.7148,20.3916,20.4126,22700.0
2008-12-15 10:00:00,29.02,29.02,28.71,28.71,22400.0,20.3916,20.3916,20.1737,20.1737,22400.0
2008-12-15 10:10:00,28.69,28.74,28.54,28.56,13300.0,20.1597,20.1948,20.0543,20.0683,13300.0
2008-12-15 10:20:00,28.56,28.6,28.43,28.51,11800.0,20.0683,20.0964,19.977,20.0332,11800.0
2008-12-15 10:30:00,28.49,28.68,28.45,28.63,23600.0,20.0191,20.1526,19.991,20.1175,23600.0
2008-12-15 10:40:00,28.63,28.72,28.39,28.42,22600.0,20.1175,20.1808,19.9489,19.9699,22600.0
2008-12-15 10:50:00,28.43,28.47,28.32,28.4,12900.0,19.977,20.0051,19.8997,19.9559,12900.0
2008-12-15 11:00:00,28.34,28.51,28.23,28.47,11300.0,19.9137,20.0332,19.8364,20.0051,11300.0
2008-12-15 11:10:00,28.47,28.67,28.37,28.52,13500.0,20.0051,20.1456,19.9348,20.0402,13500.0
2008-12-15 11:20:00,28.48,28.65,28.44,28.58,13600.0,20.0121,20.1316,19.984,20.0824,13600.0
2008-12-15 11:30:00,28.54,28.61,28.46,28.46,9900.0,20.0543,20.1035,19.9981,19.9981,9900.0
2008-12-15 11:40:00,28.47,28.68,28.47,28.68,18200.0,20.0051,20.1526,20.0051,20.1526,18200.0
2008-12-15 11:50:00,28.68,28.74,28.51,28.54,20500.0,20.1526,20.1948,20.0332,20.0543,20500.0
2008-12-15 12:00:00,28.57,28.59,28.42,28.55,18500.0,20.0754,20.0894,19.9699,20.0613,18500.0
2008-12-15 12:10:00,28.6,28.6,28.43,28.54,9600.0,20.0964,20.0964,19.977,20.0543,9600.0
2008-12-15 12:20:00,28.55,28.65,28.54,28.57,18600.0,20.0613,20.1316,20.0543,20.0754,18600.0
2008-12-15 12:30:00,28.55,28.57,28.31,28.31,12400.0,20.0613,20.0754,19.8927,19.8927,12400.0
2008-12-15 12:40:00,28.38,28.44,28.33,28.44,24900.0,19.9418,19.984,19.9067,19.984,24900.0
2008-12-15 12:50:00,28.41,28.49,28.4,28.47,9700.0,19.9629,20.0191,19.9559,20.0051,9700.0
2008-12-15 13:00:00,28.46,28.51,28.25,28.26,10900.0,19.9981,20.0332,19.8505,19.8575,10900.0
2008-12-15 13:10:00,28.21,28.35,28.21,28.32,9800.0,19.8224,19.9208,19.8224,19.8997,9800.0
2008-12-15 13:20:00,28.35,28.56,28.35,28.54,19700.0,19.9208,20.0683,19.9208,20.0543,19700.0
2008-12-15 13:30:00,28.56,28.62,28.48,28.53,16700.0,20.0683,20.1105,20.0121,20.0472,16700.0
2008-12-15 13:40:00,28.53,28.63,28.49,28.6,17900.0,20.0472,20.1175,20.0191,20.0964,17900.0
2008-12-15 13:50:00,28.59,28.59,28.42,28.49,9700.0,20.0894,20.0894,19.9699,20.0191,9700.0
2008-12-15 14:00:00,28.5,28.66,28.48,28.57,13200.0,20.0262,20.1386,20.0121,20.0754,13200.0
2008-12-15 14:10:00,28.56,28.63,28.38,28.53,16500.0,20.0683,20.1175,19.9418,20.0472,16500.0
2008-12-15 14:20:00,28.54,28.67,28.38,28.38,17300.0,20.0543,20.1456,19.9418,19.9418,17300.0
2008-12-15 14:30:00,28.37,28.63,28.36,28.52,24000.0,19.9348,20.1175,19.9278,20.0402,24000.0
2008-12-15 14:40:00,28.55,28.67,28.36,28.49,18300.0,20.0613,20.1456,19.9278,20.0191,18300.0
2008-12-15 14:50:00,28.48,28.5,28.32,28.32,13100.0,20.0121,20.0262,19.8997,19.8997,13100.0
2008-12-15 15:00:00,28.33,28.43,28.31,28.34,25100.0,19.9067,19.977,19.8927,19.9137,25100.0
2008-12-15 15:10:00,28.34,28.36,27.99,28.0,28300.0,19.9137,19.9278,19.6678,19.6748,28300.0
2008-12-15 15:20:00,28.01,28.16,28.0,28.1,29300.0,19.6819,19.7873,19.6748,19.7451,29300.0
2008-12-15 15:30:00,28.12,28.6,28.02,28.43,65900.0,19.7591,20.0964,19.6889,19.977,65900.0
2008-12-15 15:40:00,28.42,28.67,28.31,28.53,95500.0,19.9699,20.1456,19.8927,20.0472,95500.0
2008-12-15 15:50:00,28.53,28.53,28.27,28.42,78800.0,20.0472,20.0472,19.8645,19.9699,78800.0
2008-12-16 09:30:00,29.38,29.38,28.74,28.78,41000.0,20.6445,20.6445,20.1948,20.2229,41000.0
2008-12-16 09:40:00,28.73,28.92,28.65,28.73,12700.0,20.1878,20.3213,20.1316,20.1878,12700.0
2008-12-16 09:50:00,28.65,28.9,28.5,28.54,29900.0,20.1316,20.3072,20.0262,20.0543,29900.0
2008-12-16 10:00:00,28.59,28.68,28.4,28.62,38800.0,20.0894,20.1526,19.9559,20.1105,38800.0
2008-12-16 10:10:00,28.62,28.65,28.46,28.56,38100.0,20.1105,20.1316,19.9981,20.0683,38100.0
2008-12-16 10:20:00,28.56,28.64,28.49,28.51,26800.0,20.0683,20.1245,20.0191,20.0332,26800.0
2008-12-16 10:30:00,28.51,28.68,28.49,28.59,27200.0,20.0332,20.1526,20.0191,20.0894,27200.0
2008-12-16 10:40:00,28.6,28.73,28.56,28.73,32500.0,20.0964,20.1878,20.0683,20.1878,32500.0
2008-12-16 10:50:00,28.71,28.81,28.61,28.64,24700.0,20.1737,20.244,20.1035,20.1245,24700.0
2008-12-16 11:00:00,28.63,28.81,28.62,28.68,124700.0,20.1175,20.244,20.1105,20.1526,124700.0
2008-12-16 11:10:00,28.65,28.72,28.51,28.58,21200.0,20.1316,20.1808,20.0332,20.0824,21200.0
2008-12-16 11:20:00,28.57,28.73,28.57,28.61,16100.0,20.0754,20.1878,20.0754,20.1035,16100.0
2008-12-16 11:30:00,28.63,28.83,28.63,28.82,11900.0,20.1175,20.258,20.1175,20.251,11900.0
2008-12-16 11:40:00,28.79,28.87,28.73,28.83,5500.0,20.2299,20.2862,20.1878,20.258,5500.0
2008-12-16 11:50:00,28.84,28.93,28.81,28.85,10200.0,20.2651,20.3283,20.244,20.2721,10200.0
2008-12-16 12:00:00,28.85,28.89,28.8,28.81,11800.0,20.2721,20.3002,20.237,20.244,11800.0
2008-12-16 12:10:00,28.82,29.01,28.81,28.99,12700.0,20.251,20.3845,20.244,20.3705,12700.0
2008-12-16 12:20:00,28.98,29.08,28.92,29.06,91200.0,20.3634,20.4337,20.3213,20.4197,91200.0
2008-12-16 12:30:00,29.02,29.15,29.02,29.13,11600.0,20.3916,20.4829,20.3916,20.4688,11600.0
2008-12-16 12:40:00,29.11,29.19,29.08,29.11,14800.0,20.4548,20.511,20.4337,20.4548,14800.0
2008-12-16 12:50:00,29.13,29.13,29.04,29.04,17000.0,20.4688,20.4688,20.4056,20.4056,17000.0
2008-12-16 13:00:00,29.0,29.15,28.93,29.15,94700.0,20.3775,20.4829,20.3283,20.4829,94700.0
2008-12-16 13:10:00,29.14,29.17,29.01,29.17,11700.0,20.4759,20.497,20.3845,20.497,11700.0
2008-12-16 13:20:00,29.15,29.29,29.09,29.28,12900.0,20.4829,20.5813,20.4407,20.5742,12900.0
2008-12-16 13:30:00,29.28,29.31,29.14,29.18,16700.0,20.5742,20.5953,20.4759,20.504,16700.0
2008-12-16 13:40:00,29.18,29.21,29.0,29.07,18800.0,20.504,20.5251,20.3775,20.4267,18800.0
2008-12-16 13:50:00,29.07,29.17,29.03,29.07,15400.0,20.4267,20.497,20.3986,20.4267,15400.0
2008-12-16 14:00:00,29.05,29.27,29.05,29.23,16100.0,20.4126,20.5672,20.4126,20.5391,16100.0
2008-12-16 14:10:00,29.24,29.39,29.16,29.24,16200.0,20.5461,20.6515,20.4899,20.5461,16200.0
2008-12-16 14:20:00,29.23,29.99,29.23,29.62,85900.0,20.5391,21.0731,20.5391,20.8132,85900.0
2008-12-16 14:30:00,29.63,29.89,29.62,29.77,45200.0,20.8202,21.0029,20.8132,20.9186,45200.0
2008-12-16 14:40:00,29.75,29.79,29.34,29.68,91200.0,20.9045,20.9326,20.6164,20.8553,91200.0
2008-12-16 14:50:00,29.66,29.88,29.54,29.81,39400.0,20.8413,20.9959,20.7569,20.9467,39400.0
2008-12-16 15:00:00,29.84,30.04,29.57,29.99,53400.0,20.9677,21.1083,20.778,21.0731,53400.0
2008-12-16 15:10:00,29.99,30.62,29.95,30.53,72800.0,21.0731,21.5158,21.045,21.4526,72800.0
2008-12-16 15:20:00,30.54,30.82,30.54,30.63,60400.0,21.4596,21.6564,21.4596,21.5229,60400.0
2008-12-16 15:30:00,30.67,30.75,30.42,30.73,66300.0,21.551,21.6072,21.3753,21.5931,66300.0
2008-12-16 15:40:00,30.73,30.79,30.51,30.65,111400.0,21.5931,21.6353,21.4385,21.5369,111400.0
2008-12-16 15:50:00,30.65,30.91,30.61,30.76,143600.0,21.5369,21.7196,21.5088,21.6142,143600.0
2008-12-17 09:30:00,30.25,30.75,30.22,30.75,27600.0,21.2558,21.6072,21.2348,21.6072,27600.0
2008-12-17 09:40:00,30.79,30.81,30.38,30.75,29600.0,21.6353,21.6493,21.3472,21.6072,29600.0
2008-12-17 09:50:00,30.74,30.77,30.55,30.77,22400.0,21.6001,21.6212,21.4666,21.6212,22400.0
2008-12-17 10:00:00,30.77,30.86,30.54,30.7,36700.0,21.6212,21.6845,21.4596,21.572,36700.0
2008-12-17 10:10:00,30.69,30.69,30.5,30.59,28800.0,21.565,21.565,21.4315,21.4947,28800.0
2008-12-17 10:20:00,30.65,30.67,30.51,30.67,14800.0,21.5369,21.551,21.4385,21.551,14800.0
2008-12-17 10:30:00,30.65,30.78,30.51,30.65,16300.0,21.5369,21.6283,21.4385,21.5369,16300.0
2008-12-17 10:40:00,30.68,30.91,30.58,30.6,18300.0,21.558,21.7196,21.4877,21.5018,18300.0
2008-12-17 10:50:00,30.6,30.65,30.43,30.54,110700.0,21.5018,21.5369,21.3823,21.4596,110700.0
2008-12-17 11:00:00,30.54,30.65,30.39,30.48,43500.0,21.4596,21.5369,21.3542,21.4175,43500.0
2008-12-17 11:10:00,30.47,30.49,30.27,30.27,16400.0,21.4104,21.4245,21.2699,21.2699,16400.0
2008-12-17 11:20:00,30.27,30.51,30.27,30.48,13100.0,21.2699,21.4385,21.2699,21.4175,13100.0
2008-12-17 11:30:00,30.47,30.62,30.32,30.43,61800.0,21.4104,21.5158,21.305,21.3823,61800.0
2008-12-17 11:40:00,30.41,30.49,30.31,30.42,31700.0,21.3683,21.4245,21.298,21.3753,31700.0
2008-12-17 11:50:00,30.44,30.56,30.34,30.48,14200.0,21.3893,21.4737,21.3191,21.4175,14200.0
2008-12-17 12:00:00,30.51,30.76,30.48,30.74,14500.0,21.4385,21.6142,21.4175,21.6001,14500.0
2008-12-17 12:10:00,30.74,30.85,30.73,30.76,27000.0,21.6001,21.6774,21.5931,21.6142,27000.0
2008-12-17 12:20:00,30.77,30.9,30.65,30.89,19000.0,21.6212,21.7126,21.5369,21.7055,19000.0
2008-12-17 12:30:00,30.85,30.92,30.78,30.85,10900.0,21.6774,21.7266,21.6283,21.6774,10900.0
2008-12-17 12:40:00,30.84,30.98,30.75,30.98,19400.0,21.6704,21.7688,21.6072,21.7688,19400.0
2008-12-17 12:50:00,30.96,31.13,30.9,30.97,34600.0,21.7547,21.8742,21.7126,21.7618,34600.0
2008-12-17 13:00:00,30.94,31.16,30.94,31.16,37200.0,21.7407,21.8953,21.7407,21.8953,37200.0
2008-12-17 13:10:00,31.16,31.3,31.08,31.18,13900.0,21.8953,21.9936,21.8391,21.9093,13900.0
2008-12-17 13:20:00,31.2,31.31,31.17,31.2,20000.0,21.9234,22.0007,21.9023,21.9234,20000.0
2008-12-17 13:30:00,31.2,31.62,31.2,31.62,26900.0,21.9234,22.2185,21.9234,22.2185,26900.0
2008-12-17 13:40:00,31.58,31.74,31.57,31.66,11300.0,22.1904,22.3028,22.1834,22.2466,11300.0
2008-12-17 13:50:00,31.65,31.66,31.46,31.5,13300.0,22.2396,22.2466,22.1061,22.1342,13300.0
2008-12-17 14:00:00,31.5,31.66,31.46,31.63,12800.0,22.1342,22.2466,22.1061,22.2255,12800.0
2008-12-17 14:10:00,31.63,31.74,31.53,31.63,18200.0,22.2255,22.3028,22.1553,22.2255,18200.0
2008-12-17 14:20:00,31.66,31.71,31.34,31.36,24600.0,22.2466,22.2817,22.0218,22.0358,24600.0
2008-12-17 14:30:00,31.35,31.51,31.22,31.36,36600.0,22.0288,22.1412,21.9374,22.0358,36600.0
2008-12-17 14:40:00,31.35,31.53,31.28,31.51,26000.0,22.0288,22.1553,21.9796,22.1412,26000.0
2008-12-17 14:50:00,31.51,31.56,31.36,31.51,33600.0,22.1412,22.1763,22.0358,22.1412,33600.0
2008-12-17 15:00:00,31.53,31.78,31.53,31.56,29300.0,22.1553,22.3309,22.1553,22.1763,29300.0
2008-12-17 15:10:00,31.56,31.7,31.39,31.55,29600.0,22.1763,22.2747,22.0569,22.1693,29600.0
2008-12-17 15:20:00,31.56,31.67,31.29,31.41,33700.0,22.1763,22.2536,21.9866,22.0709,33700.0
2008-12-17 15:30:00,31.42,31.46,31.22,31.29,26900.0,22.078,22.1061,21.9374,21.9866,26900.0
2008-12-17 15:40:00,31.3,31.66,31.3,31.61,79400.0,21.9936,22.2466,21.9936,22.2115,79400.0
2008-12-17 15:50:00,31.6,31.62,31.28,31.37,101500.0,22.2044,22.2185,21.9796,22.0428,101500.0
2008-12-18 09:30:00,31.26,31.36,31.03,31.11,28700.0,21.9655,22.0358,21.8039,21.8601,28700.0
2008-12-18 09:40:00,31.03,31.09,30.52,30.69,18200.0,21.8039,21.8461,21.4456,21.565,18200.0
2008-12-18 09:50:00,30.68,30.69,30.24,30.39,35900.0,21.558,21.565,21.2488,21.3542,35900.0
2008-12-18 10:00:00,30.43,30.81,30.43,30.73,36000.0,21.3823,21.6493,21.3823,21.5931,36000.0
2008-12-18 10:10:00,30.72,30.77,30.6,30.6,32000.0,21.5861,21.6212,21.5018,21.5018,32000.0
2008-12-18 10:20:00,30.63,30.97,30.62,30.85,9500.0,21.5229,21.7618,21.5158,21.6774,9500.0
2008-12-18 10:30:00,30.94,31.01,30.86,30.87,14700.0,21.7407,21.7899,21.6845,21.6915,14700.0
2008-12-18 10:40:00,30.91,31.06,30.89,30.97,13200.0,21.7196,21.825,21.7055,21.7618,13200.0
2008-12-18 10:50:00,30.98,31.1,30.91,30.96,13100.0,21.7688,21.8531,21.7196,21.7547,13100.0
2008-12-18 11:00:00,30.92,30.96,30.86,30.87,11500.0,21.7266,21.7547,21.6845,21.6915,11500.0
2008-12-18 11:10:00,30.88,30.88,30.67,30.83,10400.0,21.6985,21.6985,21.551,21.6634,10400.0
2008-12-18 11:20:00,30.79,30.92,30.73,30.92,19000.0,21.6353,21.7266,21.5931,21.7266,19000.0
2008-12-18 11:30:00,30.92,31.02,30.88,31.01,11200.0,21.7266,21.7969,21.6985,21.7899,11200.0
2008-12-18 11:40:00,31.0,31.04,30.9,30.96,12400.0,21.7828,21.811,21.7126,21.7547,12400.0
2008-12-18 11:50:00,30.91,30.99,30.86,30.98,8100.0,21.7196,21.7758,21.6845,21.7688,8100.0
2008-12-18 12:00:00,30.98,31.02,30.84,30.87,8600.0,21.7688,21.7969,21.6704,21.6915,8600.0
2008-12-18 12:10:00,30.87,31.01,30.87,30.97,7300.0,21.6915,21.7899,21.6915,21.7618,7300.0
2008-12-18 12:20:00,30.97,30.97,30.71,30.72,9900.0,21.7618,21.7618,21.5791,21.5861,9900.0
2008-12-18 12:30:00,30.68,30.76,30.58,30.62,17400.0,21.558,21.6142,21.4877,21.5158,17400.0
2008-12-18 12:40:00,30.62,30.89,30.6,30.89,11900.0,21.5158,21.7055,21.5018,21.7055,11900.0
2008-12-18 12:50:00,30.85,30.85,30.78,30.81,6700.0,21.6774,21.6774,21.6283,21.6493,6700.0
2008-12-18 13:00:00,30.82,30.82,30.7,30.82,10700.0,21.6564,21.6564,21.572,21.6564,10700.0
2008-12-18 13:10:00,30.8,30.9,30.77,30.83,7300.0,21.6423,21.7126,21.6212,21.6634,7300.0
2008-12-18 13:20:00,30.81,30.81,30.61,30.67,12800.0,21.6493,21.6493,21.5088,21.551,12800.0
2008-12-18 13:30:00,30.66,30.72,30.57,30.69,12400.0,21.5439,21.5861,21.4807,21.565,12400.0
2008-12-18 13:40:00,30.7,30.7,30.43,30.48,14600.0,21.572,21.572,21.3823,21.4175,14600.0
2008-12-18 13:50:00,30.48,30.61,30.48,30.53,9000.0,21.4175,21.5088,21.4175,21.4526,9000.0
2008-12-18 14:00:00,30.54,30.59,30.44,30.5,19400.0,21.4596,21.4947,21.3893,21.4315,19400.0
2008-12-18 14:10:00,30.49,30.58,30.39,30.39,15000.0,21.4245,21.4877,21.3542,21.3542,15000.0
2008-12-18 14:20:00,30.43,30.44,30.14,30.2,38700.0,21.3823,21.3893,21.1785,21.2207,38700.0
2008-12-18 14:30:00,30.19,30.24,30.07,30.21,30000.0,21.2137,21.2488,21.1294,21.2277,30000.0
2008-12-18 14:40:00,30.22,30.45,30.17,30.39,24000.0,21.2348,21.3964,21.1996,21.3542,24000.0
2008-12-18 14:50:00,30.37,30.5,30.27,30.29,26700.0,21.3402,21.4315,21.2699,21.2839,26700.0
2008-12-18 15:00:00,30.22,30.28,30.11,30.18,39400.0,21.2348,21.2769,21.1575,21.2067,39400.0
2008-12-18 15:10:00,30.18,30.2,29.91,30.02,32300.0,21.2067,21.2207,21.0169,21.0942,32300.0
2008-12-18 15:20:00,29.98,29.98,29.61,29.64,53600.0,21.0661,21.0661,20.8061,20.8272,53600.0
2008-12-18 15:30:00,29.6,30.05,29.58,29.91,67100.0,20.7991,21.1153,20.785,21.0169,67100.0
2008-12-18 15:40:00,29.89,30.16,29.87,30.05,93000.0,21.0029,21.1926,20.9888,21.1153,93000.0
2008-12-18 15:50:00,30.09,30.29,30.02,30.1,116700.0,21.1434,21.2839,21.0942,21.1504,116700.0
2008-12-19 09:30:00,30.52,30.77,30.41,30.64,312900.0,21.4456,21.6212,21.3683,21.5299,312900.0
2008-12-19 09:40:00,30.61,31.04,30.61,30.85,35900.0,21.5088,21.811,21.5088,21.6774,35900.0
2008-12-19 09:50:00,30.81,31.36,30.81,31.22,55100.0,21.6493,22.0358,21.6493,21.9374,55100.0
2008-12-19 10:00:00,31.2,31.32,31.08,31.19,18500.0,21.9234,22.0077,21.8391,21.9164,18500.0
2008-12-19 10:10:00,31.16,31.43,31.15,31.38,15600.0,21.8953,22.085,21.8882,22.0499,15600.0
2008-12-19 10:20:00,31.39,31.71,31.39,31.58,29300.0,22.0569,22.2817,22.0569,22.1904,29300.0
2008-12-19 10:30:00,31.62,31.67,31.51,31.62,14100.0,22.2185,22.2536,22.1412,22.2185,14100.0
2008-12-19 10:40:00,31.62,31.84,31.55,31.63,22100.0,22.2185,22.3731,22.1693,22.2255,22100.0
2008-12-19 10:50:00,31.59,31.82,31.54,31.62,13400.0,22.1974,22.359,22.1623,22.2185,13400.0
2008-12-19 11:00:00,31.62,31.69,31.47,31.53,14000.0,22.2185,22.2677,22.1131,22.1553,14000.0
2008-12-19 11:10:00,31.48,31.67,31.38,31.4,15800.0,22.1201,22.2536,22.0499,22.0639,15800.0
2008-12-19 11:20:00,31.38,31.52,31.22,31.26,26300.0,22.0499,22.1482,21.9374,21.9655,26300.0
2008-12-19 11:30:00,31.26,31.46,31.25,31.32,7800.0,21.9655,22.1061,21.9585,22.0077,7800.0
2008-12-19 11:40:00,31.29,31.37,31.09,31.18,29100.0,21.9866,22.0428,21.8461,21.9093,29100.0
2008-12-19 11:50:00,31.21,31.31,31.12,31.19,40300.0,21.9304,22.0007,21.8672,21.9164,40300.0
2008-12-19 12:00:00,31.19,31.22,30.8,30.85,38200.0,21.9164,21.9374,21.6423,21.6774,38200.0
2008-12-19 12:10:00,30.87,31.16,30.87,31.1,18400.0,21.6915,21.8953,21.6915,21.8531,18400.0
2008-12-19 12:20:00,31.11,31.27,31.0,31.21,21100.0,21.8601,21.9726,21.7828,21.9304,21100.0
2008-12-19 12:30:00,31.25,31.33,31.1,31.1,48200.0,21.9585,22.0147,21.8531,21.8531,48200.0
2008-12-19 12:40:00,31.11,31.16,31.0,31.08,14000.0,21.8601,21.8953,21.7828,21.8391,14000.0
2008-12-19 12:50:00,31.05,31.06,30.87,30.99,30400.0,21.818,21.825,21.6915,21.7758,30400.0
2008-12-19 13:00:00,31.0,31.02,30.9,31.01,17500.0,21.7828,21.7969,21.7126,21.7899,17500.0
2008-12-19 13:10:00,30.98,31.05,30.95,30.98,30000.0,21.7688,21.818,21.7477,21.7688,30000.0
2008-12-19 13:20:00,30.98,31.03,30.83,30.86,50800.0,21.7688,21.8039,21.6634,21.6845,50800.0
2008-12-19 13:30:00,30.88,30.92,30.82,30.88,37200.0,21.6985,21.7266,21.6564,21.6985,37200.0
2008-12-19 13:40:00,30.88,30.95,30.8,30.8,29300.0,21.6985,21.7477,21.6423,21.6423,29300.0
2008-12-19 13:50:00,30.81,30.87,30.67,30.84,21500.0,21.6493,21.6915,21.551,21.6704,21500.0
2008-12-19 14:00:00,30.8,30.94,30.72,30.89,27500.0,21.6423,21.7407,21.5861,21.7055,27500.0
2008-12-19 14:10:00,30.89,30.92,30.79,30.82,43600.0,21.7055,21.7266,21.6353,21.6564,43600.0
2008-12-19 14:20:00,30.78,30.84,30.65,30.81,26500.0,21.6283,21.6704,21.5369,21.6493,26500.0
2008-12-19 14:30:00,30.81,30.93,30.75,30.87,13600.0,21.6493,21.7337,21.6072,21.6915,13600.0
2008-12-19 14:40:00,30.85,31.02,30.81,30.98,25800.0,21.6774,21.7969,21.6493,21.7688,25800.0
2008-12-19 14:50:00,30.99,31.03,30.74,30.84,26400.0,21.7758,21.8039,21.6001,21.6704,26400.0
2008-12-19 15:00:00,30.87,30.89,30.72,30.78,17100.0,21.6915,21.7055,21.5861,21.6283,17100.0
2008-12-19 15:10:00,30.8,30.81,30.55,30.63,34300.0,21.6423,21.6493,21.4666,21.5229,34300.0
2008-12-19 15:20:00,30.64,30.88,30.52,30.76,33900.0,21.5299,21.6985,21.4456,21.6142,33900.0
2008-12-19 15:30:00,30.82,30.83,30.51,30.58,50400.0,21.6564,21.6634,21.4385,21.4877,50400.0
2008-12-19 15:40:00,30.61,30.88,30.6,30.78,81300.0,21.5088,21.6985,21.5018,21.6283,81300.0
2008-12-19 15:50:00,30.8,30.92,30.73,30.74,144400.0,21.6423,21.7266,21.5931,21.6001,144400.0
2008-12-22 09:30:00,30.55,30.81,30.3,30.43,21000.0,21.4666,21.6493,21.291,21.3823,21000.0
2008-12-22 09:40:00,30.43,30.62,30.28,30.59,11400.0,21.3823,21.5158,21.2769,21.4947,11400.0
2008-12-22 09:50:00,30.62,30.62,30.25,30.34,6800.0,21.5158,21.5158,21.2558,21.3191,6800.0
2008-12-22 10:00:00,30.29,30.32,30.0,30.1,10700.0,21.2839,21.305,21.0802,21.1504,10700.0
2008-12-22 10:10:00,30.06,30.1,29.91,30.02,10700.0,21.1223,21.1504,21.0169,21.0942,10700.0
2008-12-22 10:20:00,29.98,29.98,29.83,29.84,8700.0,21.0661,21.0661,20.9607,20.9677,8700.0
2008-12-22 10:30:00,29.86,30.04,29.86,30.01,14200.0,20.9818,21.1083,20.9818,21.0872,14200.0
2008-12-22 10:40:00,30.02,30.04,29.85,30.01,55200.0,21.0942,21.1083,20.9748,21.0872,55200.0
2008-12-22 10:50:00,30.01,30.07,30.0,30.07,4500.0,21.0872,21.1294,21.0802,21.1294,4500.0
2008-12-22 11:00:00,30.09,30.14,30.02,30.1,16400.0,21.1434,21.1785,21.0942,21.1504,16400.0
2008-12-22 11:10:00,30.08,30.16,30.07,30.13,7000.0,21.1364,21.1926,21.1294,21.1715,7000.0
2008-12-22 11:20:00,30.18,30.18,29.97,29.98,12800.0,21.2067,21.2067,21.0591,21.0661,12800.0
2008-12-22 11:30:00,29.98,29.98,29.75,29.83,10900.0,21.0661,21.0661,20.9045,20.9607,10900.0
2008-12-22 11:40:00,29.8,29.93,29.79,29.92,6400.0,20.9396,21.031,20.9326,21.024,6400.0
2008-12-22 11:50:00,29.92,30.05,29.9,30.05,13800.0,21.024,21.1153,21.0099,21.1153,13800.0
2008-12-22 12:00:00,30.05,30.06,29.92,29.92,7900.0,21.1153,21.1223,21.024,21.024,7900.0
2008-12-22 12:10:00,29.96,30.1,29.92,30.07,10300.0,21.0521,21.1504,21.024,21.1294,10300.0
2008-12-22 12:20:00,30.08,30.11,29.97,29.99,7600.0,21.1364,21.1575,21.0591,21.0731,7600.0
2008-12-22 12:30:00,30.0,30.14,29.97,30.08,23500.0,21.0802,21.1785,21.0591,21.1364,23500.0
2008-12-22 12:40:00,30.1,30.21,30.09,30.14,14600.0,21.1504,21.2277,21.1434,21.1785,14600.0
2008-12-22 12:50:00,30.16,30.22,30.13,30.21,11600.0,21.1926,21.2348,21.1715,21.2277,11600.0
2008-12-22 13:00:00,30.2,30.23,30.1,30.14,11800.0,21.2207,21.2418,21.1504,21.1785,11800.0
2008-12-22 13:10:00,30.15,30.3,30.11,30.3,10100.0,21.1856,21.291,21.1575,21.291,10100.0
2008-12-22 13:20:00,30.28,30.35,30.17,30.2,32400.0,21.2769,21.3261,21.1996,21.2207,32400.0
2008-12-22 13:30:00,30.21,30.21,30.12,30.16,4000.0,21.2277,21.2277,21.1645,21.1926,4000.0
2008-12-22 13:40:00,30.18,30.19,30.05,30.05,6800.0,21.2067,21.2137,21.1153,21.1153,6800.0
2008-12-22 13:50:00,30.03,30.14,29.98,30.0,9700.0,21.1013,21.1785,21.0661,21.0802,9700.0
2008-12-22 14:00:00,30.04,30.1,30.0,30.05,8500.0,21.1083,21.1504,21.0802,21.1153,8500.0
2008-12-22 14:10:00,30.04,30.06,29.79,29.85,13800.0,21.1083,21.1223,20.9326,20.9748,13800.0
2008-12-22 14:20:00,29.82,29.84,29.58,29.61,17400.0,20.9537,20.9677,20.785,20.8061,17400.0
2008-12-22 14:30:00,29.63,29.66,29.59,29.62,13600.0,20.8202,20.8413,20.7921,20.8132,13600.0
2008-12-22 14:40:00,29.61,29.75,29.59,29.73,14800.0,20.8061,20.9045,20.7921,20.8905,14800.0
2008-12-22 14:50:00,29.73,29.78,29.51,29.55,15200.0,20.8905,20.9256,20.7359,20.764,15200.0
2008-12-22 15:00:00,29.53,29.61,29.5,29.57,19100.0,20.7499,20.8061,20.7288,20.778,19100.0
2008-12-22 15:10:00,29.58,29.72,29.51,29.65,34400.0,20.785,20.8834,20.7359,20.8342,34400.0
2008-12-22 15:20:00,29.63,29.63,29.45,29.5,23800.0,20.8202,20.8202,20.6937,20.7288,23800.0
2008-12-22 15:30:00,29.52,29.78,29.47,29.73,24100.0,20.7429,20.9256,20.7078,20.8905,24100.0
2008-12-22 15:40:00,29.72,29.86,29.66,29.77,32300.0,20.8834,20.9818,20.8413,20.9186,32300.0
2008-12-22 15:50:00,29.77,30.09,29.76,30.04,72500.0,20.9186,21.1434,20.9115,21.1083,72500.0
2008-12-23 09:30:00,30.23,30.23,29.9,30.08,22600.0,21.2418,21.2418,21.0099,21.1364,22600.0
2008-12-23 09:40:00,30.04,30.16,29.99,30.08,24900.0,21.1083,21.1926,21.0731,21.1364,24900.0
2008-12-23 09:50:00,30.04,30.19,30.01,30.1,37100.0,21.1083,21.2137,21.0872,21.1504,37100.0
2008-12-23 10:00:00,30.09,30.3,30.0,30.26,31700.0,21.1434,21.291,21.0802,21.2629,31700.0
2008-12-23 10:10:00,30.26,30.52,30.25,30.5,17300.0,21.2629,21.4456,21.2558,21.4315,17300.0
2008-12-23 10:20:00,30.5,30.61,30.37,30.57,10800.0,21.4315,21.5088,21.3402,21.4807,10800.0
2008-12-23 10:30:00,30.64,30.9,30.58,30.78,21100.0,21.5299,21.7126,21.4877,21.6283,21100.0
2008-12-23 10:40:00,30.78,30.82,30.66,30.76,6900.0,21.6283,21.6564,21.5439,21.6142,6900.0
2008-12-23 10:50:00,30.76,30.76,30.65,30.69,12500.0,21.6142,21.6142,21.5369,21.565,12500.0
2008-12-23 11:00:00,30.65,30.72,30.63,30.72,10600.0,21.5369,21.5861,21.5229,21.5861,10600.0
2008-12-23 11:10:00,30.73,30.76,30.65,30.76,21900.0,21.5931,21.6142,21.5369,21.6142,21900.0
2008-12-23 11:20:00,30.69,30.79,30.69,30.74,20000.0,21.565,21.6353,21.565,21.6001,20000.0
2008-12-23 11:30:00,30.75,30.79,30.71,30.73,21300.0,21.6072,21.6353,21.5791,21.5931,21300.0
2008-12-23 11:40:00,30.75,30.78,30.67,30.72,17000.0,21.6072,21.6283,21.551,21.5861,17000.0
2008-12-23 11:50:00,30.66,30.68,30.48,30.52,9700.0,21.5439,21.558,21.4175,21.4456,9700.0
2008-12-23 12:00:00,30.48,30.52,30.29,30.31,6200.0,21.4175,21.4456,21.2839,21.298,6200.0
2008-12-23 12:10:00,30.32,30.44,30.28,30.4,14300.0,21.305,21.3893,21.2769,21.3612,14300.0
2008-12-23 12:20:00,30.38,30.38,30.28,30.3,9100.0,21.3472,21.3472,21.2769,21.291,9100.0
2008-12-23 12:30:00,30.3,30.34,30.12,30.12,7400.0,21.291,21.3191,21.1645,21.1645,7400.0
2008-12-23 12:40:00,30.17,30.17,30.1,30.16,3100.0,21.1996,21.1996,21.1504,21.1926,3100.0
2008-12-23 12:50:00,30.16,30.29,30.16,30.29,9400.0,21.1926,21.2839,21.1926,21.2839,9400.0
2008-12-23 13:00:00,30.27,30.28,30.18,30.28,4600.0,21.2699,21.2769,21.2067,21.2769,4600.0
2008-12-23 13:10:00,30.19,30.25,30.16,30.2,2600.0,21.2137,21.2558,21.1926,21.2207,2600.0
2008-12-23 13:20:00,30.17,30.24,30.1,30.19,7200.0,21.1996,21.2488,21.1504,21.2137,7200.0
2008-12-23 13:30:00,30.2,30.2,30.06,30.1,6600.0,21.2207,21.2207,21.1223,21.1504,6600.0
2008-12-23 13:40:00,30.1,30.11,30.01,30.03,8700.0,21.1504,21.1575,21.0872,21.1013,8700.0
2008-12-23 13:50:00,30.05,30.2,30.04,30.17,10900.0,21.1153,21.2207,21.1083,21.1996,10900.0
2008-12-23 14:00:00,30.16,30.18,30.1,30.11,10100.0,21.1926,21.2067,21.1504,21.1575,10100.0
2008-12-23 14:10:00,30.11,30.21,30.06,30.16,12900.0,21.1575,21.2277,21.1223,21.1926,12900.0
2008-12-23 14:20:00,30.17,30.18,30.07,30.08,11100.0,21.1996,21.2067,21.1294,21.1364,11100.0
2008-12-23 14:30:00,30.09,30.1,29.85,29.87,52600.0,21.1434,21.1504,20.9748,20.9888,52600.0
2008-12-23 14:40:00,29.86,29.87,29.65,29.71,28100.0,20.9818,20.9888,20.8342,20.8764,28100.0
2008-12-23 14:50:00,29.7,29.85,29.65,29.72,23300.0,20.8694,20.9748,20.8342,20.8834,23300.0
2008-12-23 15:00:00,29.72,29.83,29.57,29.62,21700.0,20.8834,20.9607,20.778,20.8132,21700.0
2008-12-23 15:10:00,29.66,29.9,29.66,29.73,30900.0,20.8413,21.0099,20.8413,20.8905,30900.0
2008-12-23 15:20:00,29.73,29.83,29.57,29.77,22300.0,20.8905,20.9607,20.778,20.9186,22300.0
2008-12-23 15:30:00,29.77,29.9,29.69,29.75,22600.0,20.9186,21.0099,20.8623,20.9045,22600.0
2008-12-23 15:40:00,29.74,29.88,29.73,29.88,32100.0,20.8975,20.9959,20.8905,20.9959,32100.0
2008-12-23 15:50:00,29.88,29.91,29.76,29.82,27900.0,20.9959,21.0169,20.9115,20.9537,27900.0
2008-12-24 09:30:00,29.8,30.25,29.8,30.16,15400.0,20.9396,21.2558,20.9396,21.1926,15400.0
2008-12-24 09:40:00,30.18,30.18,30.05,30.1,13300.0,21.2067,21.2067,21.1153,21.1504,13300.0
2008-12-24 09:50:00,30.12,30.18,30.05,30.11,11600.0,21.1645,21.2067,21.1153,21.1575,11600.0
2008-12-24 10:00:00,30.11,30.26,30.03,30.24,22400.0,21.1575,21.2629,21.1013,21.2488,22400.0
2008-12-24 10:10:00,30.26,30.51,30.26,30.51,16300.0,21.2629,21.4385,21.2629,21.4385,16300.0
2008-12-24 10:20:00,30.51,30.71,30.5,30.65,15800.0,21.4385,21.5791,21.4315,21.5369,15800.0
2008-12-24 10:30:00,30.64,30.69,30.47,30.48,12900.0,21.5299,21.565,21.4104,21.4175,12900.0
2008-12-24 10:40:00,30.49,30.79,30.46,30.77,26900.0,21.4245,21.6353,21.4034,21.6212,26900.0
2008-12-24 10:50:00,30.76,30.8,30.66,30.73,13400.0,21.6142,21.6423,21.5439,21.5931,13400.0
2008-12-24 11:00:00,30.7,30.76,30.66,30.75,8500.0,21.572,21.6142,21.5439,21.6072,8500.0
2008-12-24 11:10:00,30.76,30.9,30.76,30.8,14400.0,21.6142,21.7126,21.6142,21.6423,14400.0
2008-12-24 11:20:00,30.79,30.8,30.61,30.65,15200.0,21.6353,21.6423,21.5088,21.5369,15200.0
2008-12-24 11:30:00,30.66,30.75,30.65,30.75,26000.0,21.5439,21.6072,21.5369,21.6072,26000.0
2008-12-24 11:40:00,30.75,30.75,30.7,30.71,6300.0,21.6072,21.6072,21.572,21.5791,6300.0
2008-12-24 11:50:00,30.71,30.8,30.71,30.78,7100.0,21.5791,21.6423,21.5791,21.6283,7100.0
2008-12-24 12:00:00,30.8,30.83,30.76,30.82,8800.0,21.6423,21.6634,21.6142,21.6564,8800.0
2008-12-24 12:10:00,30.81,30.86,30.8,30.84,7000.0,21.6493,21.6845,21.6423,21.6704,7000.0
2008-12-24 12:20:00,30.85,30.91,30.84,30.88,7000.0,21.6774,21.7196,21.6704,21.6985,7000.0
2008-12-24 12:30:00,30.84,30.87,30.79,30.81,3500.0,21.6704,21.6915,21.6353,21.6493,3500.0
2008-12-24 12:40:00,30.81,30.89,30.75,30.78,13100.0,21.6493,21.7055,21.6072,21.6283,13100.0
2008-12-24 12:50:00,30.78,30.8,30.7,30.78,29600.0,21.6283,21.6423,21.572,21.6283,29600.0
2008-12-26 09:30:00,30.97,30.99,30.8,30.99,6500.0,21.7618,21.7758,21.6423,21.7758,6500.0
2008-12-26 09:40:00,30.94,30.97,30.68,30.72,19500.0,21.7407,21.7618,21.558,21.5861,19500.0
2008-12-26 09:50:00,30.75,30.75,30.6,30.61,8300.0,21.6072,21.6072,21.5018,21.5088,8300.0
2008-12-26 10:00:00,30.61,30.72,30.6,30.63,10800.0,21.5088,21.5861,21.5018,21.5229,10800.0
2008-12-26 10:10:00,30.64,30.75,30.61,30.75,9700.0,21.5299,21.6072,21.5088,21.6072,9700.0
2008-12-26 10:20:00,30.75,30.75,30.7,30.7,4400.0,21.6072,21.6072,21.572,21.572,4400.0
2008-12-26 10:30:00,30.72,30.75,30.56,30.58,10200.0,21.5861,21.6072,21.4737,21.4877,10200.0
2008-12-26 10:40:00,30.6,30.6,30.52,30.53,3800.0,21.5018,21.5018,21.4456,21.4526,3800.0
2008-12-26 10:50:00,30.56,30.56,30.52,30.54,1300.0,21.4737,21.4737,21.4456,21.4596,1300.0
2008-12-26 11:00:00,30.55,30.56,30.5,30.53,5800.0,21.4666,21.4737,21.4315,21.4526,5800.0
2008-12-26 11:10:00,30.57,30.57,30.5,30.52,4400.0,21.4807,21.4807,21.4315,21.4456,4400.0
2008-12-26 11:20:00,30.52,30.52,30.44,30.44,5900.0,21.4456,21.4456,21.3893,21.3893,5900.0
2008-12-26 11:30:00,30.46,30.55,30.46,30.53,2200.0,21.4034,21.4666,21.4034,21.4526,2200.0
2008-12-26 11:40:00,30.57,30.57,30.5,30.53,5900.0,21.4807,21.4807,21.4315,21.4526,5900.0
2008-12-26 11:50:00,30.56,30.57,30.5,30.53,5800.0,21.4737,21.4807,21.4315,21.4526,5800.0
2008-12-26 12:00:00,30.53,30.65,30.52,30.64,4900.0,21.4526,21.5369,21.4456,21.5299,4900.0
2008-12-26 12:10:00,30.63,30.65,30.62,30.65,2900.0,21.5229,21.5369,21.5158,21.5369,2900.0
2008-12-26 12:20:00,30.64,30.66,30.55,30.55,11500.0,21.5299,21.5439,21.4666,21.4666,11500.0
2008-12-26 12:30:00,30.55,30.58,30.55,30.56,2400.0,21.4666,21.4877,21.4666,21.4737,2400.0
2008-12-26 12:40:00,30.54,30.6,30.54,30.59,7500.0,21.4596,21.5018,21.4596,21.4947,7500.0
2008-12-26 12:50:00,30.58,30.58,30.49,30.54,2200.0,21.4877,21.4877,21.4245,21.4596,2200.0
2008-12-26 13:00:00,30.53,30.62,30.5,30.62,8700.0,21.4526,21.5158,21.4315,21.5158,8700.0
2008-12-26 13:10:00,30.61,30.62,30.51,30.52,51500.0,21.5088,21.5158,21.4385,21.4456,51500.0
2008-12-26 13:20:00,30.52,30.52,30.48,30.5,3100.0,21.4456,21.4456,21.4175,21.4315,3100.0
2008-12-26 13:30:00,30.54,30.67,30.54,30.65,3400.0,21.4596,21.551,21.4596,21.5369,3400.0
2008-12-26 13:40:00,30.62,30.63,30.57,30.62,3500.0,21.5158,21.5229,21.4807,21.5158,3500.0
2008-12-26 13:50:00,30.64,30.65,30.62,30.64,2000.0,21.5299,21.5369,21.5158,21.5299,2000.0
2008-12-26 14:00:00,30.64,30.66,30.62,30.65,3400.0,21.5299,21.5439,21.5158,21.5369,3400.0
2008-12-26 14:10:00,30.64,30.68,30.64,30.67,2200.0,21.5299,21.558,21.5299,21.551,2200.0
2008-12-26 14:20:00,30.69,30.75,30.68,30.68,13400.0,21.565,21.6072,21.558,21.558,13400.0
2008-12-26 14:30:00,30.69,30.79,30.69,30.79,14000.0,21.565,21.6353,21.565,21.6353,14000.0
2008-12-26 14:40:00,30.78,30.89,30.78,30.89,2200.0,21.6283,21.7055,21.6283,21.7055,2200.0
2008-12-26 14:50:00,30.88,30.95,30.82,30.94,14600.0,21.6985,21.7477,21.6564,21.7407,14600.0
2008-12-26 15:00:00,30.93,30.95,30.86,30.91,8600.0,21.7337,21.7477,21.6845,21.7196,8600.0
2008-12-26 15:10:00,30.92,31.03,30.91,31.0,17300.0,21.7266,21.8039,21.7196,21.7828,17300.0
2008-12-26 15:20:00,31.0,31.1,30.98,31.1,6400.0,21.7828,21.8531,21.7688,21.8531,6400.0
2008-12-26 15:30:00,31.07,31.08,30.93,30.94,25200.0,21.832,21.8391,21.7337,21.7407,25200.0
2008-12-26 15:40:00,30.94,30.99,30.93,30.99,19000.0,21.7407,21.7758,21.7337,21.7758,19000.0
2008-12-26 15:50:00,30.98,30.99,30.86,30.93,49400.0,21.7688,21.7758,21.6845,21.7337,49400.0
2008-12-29 09:30:00,30.74,30.98,30.61,30.97,17300.0,21.6001,21.7688,21.5088,21.7618,17300.0
2008-12-29 09:40:00,30.96,30.96,30.72,30.86,25900.0,21.7547,21.7547,21.5861,21.6845,25900.0
2008-12-29 09:50:00,30.88,30.91,30.73,30.75,28800.0,21.6985,21.7196,21.5931,21.6072,28800.0
2008-12-29 10:00:00,30.71,30.83,30.46,30.48,64100.0,21.5791,21.6634,21.4034,21.4175,64100.0
2008-12-29 10:10:00,30.47,30.5,30.2,30.22,24700.0,21.4104,21.4315,21.2207,21.2348,24700.0
2008-12-29 10:20:00,30.23,30.24,30.13,30.2,17400.0,21.2418,21.2488,21.1715,21.2207,17400.0
2008-12-29 10:30:00,30.24,30.28,30.18,30.25,9800.0,21.2488,21.2769,21.2067,21.2558,9800.0
2008-12-29 10:40:00,30.25,30.26,30.11,30.16,11800.0,21.2558,21.2629,21.1575,21.1926,11800.0
2008-12-29 10:50:00,30.16,30.17,30.05,30.05,12600.0,21.1926,21.1996,21.1153,21.1153,12600.0
2008-12-29 11:00:00,30.03,30.07,29.99,29.99,13900.0,21.1013,21.1294,21.0731,21.0731,13900.0
2008-12-29 11:10:00,29.99,30.01,29.93,29.94,19400.0,21.0731,21.0872,21.031,21.038,19400.0
2008-12-29 11:20:00,29.94,29.98,29.9,29.98,10200.0,21.038,21.0661,21.0099,21.0661,10200.0
2008-12-29 11:30:00,29.96,30.04,29.96,30.02,16800.0,21.0521,21.1083,21.0521,21.0942,16800.0
2008-12-29 11:40:00,30.02,30.04,29.97,30.0,11500.0,21.0942,21.1083,21.0591,21.0802,11500.0
2008-12-29 11:50:00,30.0,30.08,29.93,30.08,10300.0,21.0802,21.1364,21.031,21.1364,10300.0
2008-12-29 12:00:00,30.09,30.16,30.09,30.13,13000.0,21.1434,21.1926,21.1434,21.1715,13000.0
2008-12-29 12:10:00,30.14,30.14,30.07,30.11,7300.0,21.1785,21.1785,21.1294,21.1575,7300.0
2008-12-29 12:20:00,30.11,30.12,30.06,30.09,6500.0,21.1575,21.1645,21.1223,21.1434,6500.0
2008-12-29 12:30:00,30.06,30.07,30.0,30.01,7100.0,21.1223,21.1294,21.0802,21.0872,7100.0
2008-12-29 12:40:00,30.0,30.01,29.92,29.97,39800.0,21.0802,21.0872,21.024,21.0591,39800.0
2008-12-29 12:50:00,29.94,29.96,29.83,29.85,10300.0,21.038,21.0521,20.9607,20.9748,10300.0
2008-12-29 13:00:00,29.83,29.83,29.75,29.77,11000.0,20.9607,20.9607,20.9045,20.9186,11000.0
2008-12-29 13:10:00,29.77,29.81,29.76,29.78,8300.0,20.9186,20.9467,20.9115,20.9256,8300.0
2008-12-29 13:20:00,29.76,29.77,29.72,29.74,10200.0,20.9115,20.9186,20.8834,20.8975,10200.0
2008-12-29 13:30:00,29.74,29.82,29.72,29.82,25000.0,20.8975,20.9537,20.8834,20.9537,25000.0
2008-12-29 13:40:00,29.83,29.92,29.81,29.92,12400.0,20.9607,21.024,20.9467,21.024,12400.0
2008-12-29 13:50:00,29.9,30.01,29.89,29.99,11500.0,21.0099,21.0872,21.0029,21.0731,11500.0
2008-12-29 14:00:00,29.97,30.02,29.93,29.97,12200.0,21.0591,21.0942,21.031,21.0591,12200.0
2008-12-29 14:10:00,29.97,30.01,29.91,29.99,10200.0,21.0591,21.0872,21.0169,21.0731,10200.0
2008-12-29 14:20:00,29.98,30.11,29.98,30.08,17200.0,21.0661,21.1575,21.0661,21.1364,17200.0
2008-12-29 14:30:00,30.11,30.12,29.98,30.0,22400.0,21.1575,21.1645,21.0661,21.0802,22400.0
2008-12-29 14:40:00,29.99,30.06,29.98,30.03,11200.0,21.0731,21.1223,21.0661,21.1013,11200.0
2008-12-29 14:50:00,30.01,30.19,29.99,30.16,10100.0,21.0872,21.2137,21.0731,21.1926,10100.0
2008-12-29 15:00:00,30.14,30.33,30.14,30.31,19300.0,21.1785,21.3121,21.1785,21.298,19300.0
2008-12-29 15:10:00,30.3,30.33,30.15,30.18,27500.0,21.291,21.3121,21.1856,21.2067,27500.0
2008-12-29 15:20:00,30.19,30.32,30.19,30.28,24500.0,21.2137,21.305,21.2137,21.2769,24500.0
2008-12-29 15:30:00,30.25,30.34,30.04,30.11,47700.0,21.2558,21.3191,21.1083,21.1575,47700.0
2008-12-29 15:40:00,30.11,30.3,30.11,30.28,48800.0,21.1575,21.291,21.1575,21.2769,48800.0
2008-12-29 15:50:00,30.28,30.33,30.19,30.3,63400.0,21.2769,21.3121,21.2137,21.291,63400.0
2008-12-30 09:30:00,30.49,30.58,30.17,30.31,29100.0,21.4245,21.4877,21.1996,21.298,29100.0
2008-12-30 09:40:00,30.34,30.54,30.31,30.49,11900.0,21.3191,21.4596,21.298,21.4245,11900.0
2008-12-30 09:50:00,30.48,30.57,30.34,30.34,8700.0,21.4175,21.4807,21.3191,21.3191,8700.0
2008-12-30 10:00:00,30.35,30.47,30.35,30.47,8500.0,21.3261,21.4104,21.3261,21.4104,8500.0
2008-12-30 10:10:00,30.44,30.54,30.43,30.51,19900.0,21.3893,21.4596,21.3823,21.4385,19900.0
2008-12-30 10:20:00,30.55,30.6,30.5,30.58,27000.0,21.4666,21.5018,21.4315,21.4877,27000.0
2008-12-30 10:30:00,30.6,30.63,30.56,30.61,16200.0,21.5018,21.5229,21.4737,21.5088,16200.0
2008-12-30 10:40:00,30.6,30.66,30.58,30.61,16800.0,21.5018,21.5439,21.4877,21.5088,16800.0
2008-12-30 10:50:00,30.63,30.64,30.53,30.53,21000.0,21.5229,21.5299,21.4526,21.4526,21000.0
2008-12-30 11:00:00,30.53,30.7,30.53,30.66,47100.0,21.4526,21.572,21.4526,21.5439,47100.0
2008-12-30 11:10:00,30.65,30.65,30.53,30.57,6300.0,21.5369,21.5369,21.4526,21.4807,6300.0
2008-12-30 11:20:00,30.58,30.75,30.58,30.74,8700.0,21.4877,21.6072,21.4877,21.6001,8700.0
2008-12-30 11:30:00,30.75,30.83,30.74,30.83,11300.0,21.6072,21.6634,21.6001,21.6634,11300.0
2008-12-30 11:40:00,30.85,31.07,30.84,31.03,13100.0,21.6774,21.832,21.6704,21.8039,13100.0
2008-12-30 11:50:00,31.04,31.1,31.03,31.07,13000.0,21.811,21.8531,21.8039,21.832,13000.0
2008-12-30 12:00:00,31.07,31.13,30.96,30.96,71900.0,21.832,21.8742,21.7547,21.7547,71900.0
2008-12-30 12:10:00,30.99,31.09,30.94,31.09,46000.0,21.7758,21.8461,21.7407,21.8461,46000.0
2008-12-30 12:20:00,31.09,31.1,31.04,31.08,8900.0,21.8461,21.8531,21.811,21.8391,8900.0
2008-12-30 12:30:00,31.08,31.1,30.92,30.92,15200.0,21.8391,21.8531,21.7266,21.7266,15200.0
2008-12-30 12:40:00,30.92,31.1,30.87,30.95,21100.0,21.7266,21.8531,21.6915,21.7477,21100.0
2008-12-30 12:50:00,30.95,31.02,30.93,31.02,11800.0,21.7477,21.7969,21.7337,21.7969,11800.0
2008-12-30 13:00:00,31.03,31.03,30.95,30.96,8200.0,21.8039,21.8039,21.7477,21.7547,8200.0
2008-12-30 13:10:00,30.96,30.97,30.85,30.85,10600.0,21.7547,21.7618,21.6774,21.6774,10600.0
2008-12-30 13:20:00,30.85,31.02,30.83,31.02,14600.0,21.6774,21.7969,21.6634,21.7969,14600.0
2008-12-30 13:30:00,31.02,31.08,30.99,31.01,34100.0,21.7969,21.8391,21.7758,21.7899,34100.0
2008-12-30 13:40:00,31.01,31.07,30.96,31.07,7100.0,21.7899,21.832,21.7547,21.832,7100.0
2008-12-30 13:50:00,31.07,31.11,30.92,31.0,11600.0,21.832,21.8601,21.7266,21.7828,11600.0
2008-12-30 14:00:00,31.0,31.08,30.95,31.01,35000.0,21.7828,21.8391,21.7477,21.7899,35000.0
2008-12-30 14:10:00,31.0,31.0,30.87,30.87,20800.0,21.7828,21.7828,21.6915,21.6915,20800.0
2008-12-30 14:20:00,30.89,30.97,30.86,30.97,16300.0,21.7055,21.7618,21.6845,21.7618,16300.0
2008-12-30 14:30:00,30.94,31.0,30.9,30.95,16400.0,21.7407,21.7828,21.7126,21.7477,16400.0
2008-12-30 14:40:00,30.96,31.0,30.91,30.99,29200.0,21.7547,21.7828,21.7196,21.7758,29200.0
2008-12-30 14:50:00,30.98,30.98,30.88,30.94,20500.0,21.7688,21.7688,21.6985,21.7407,20500.0
2008-12-30 15:00:00,30.95,30.97,30.84,30.84,24700.0,21.7477,21.7618,21.6704,21.6704,24700.0
2008-12-30 15:10:00,30.85,30.99,30.8,30.99,21600.0,21.6774,21.7758,21.6423,21.7758,21600.0
2008-12-30 15:20:00,30.99,31.15,30.96,31.09,13700.0,21.7758,21.8882,21.7547,21.8461,13700.0
2008-12-30 15:30:00,31.07,31.11,31.01,31.08,19100.0,21.832,21.8601,21.7899,21.8391,19100.0
2008-12-30 15:40:00,31.08,31.2,31.04,31.13,40200.0,21.8391,21.9234,21.811,21.8742,40200.0
2008-12-30 15:50:00,31.13,31.36,31.13,31.29,69700.0,21.8742,22.0358,21.8742,21.9866,69700.0
2008-12-31 09:30:00,31.37,31.75,31.23,31.62,18200.0,22.0428,22.3098,21.9445,22.2185,18200.0
2008-12-31 09:40:00,31.72,31.87,31.72,31.84,8600.0,22.2888,22.3942,22.2888,22.3731,8600.0
2008-12-31 09:50:00,31.82,31.96,31.82,31.93,13900.0,22.359,22.4574,22.359,22.4363,13900.0
2008-12-31 10:00:00,31.95,32.16,31.94,32.06,16700.0,22.4504,22.5979,22.4434,22.5277,16700.0
2008-12-31 10:10:00,32.05,32.05,31.86,31.88,4500.0,22.5206,22.5206,22.3871,22.4012,4500.0
2008-12-31 10:20:00,31.91,31.99,31.88,31.99,4800.0,22.4223,22.4785,22.4012,22.4785,4800.0
2008-12-31 10:30:00,31.97,32.0,31.86,31.86,16600.0,22.4644,22.4855,22.3871,22.3871,16600.0
2008-12-31 10:40:00,31.85,32.07,31.84,32.04,11300.0,22.3801,22.5347,22.3731,22.5136,11300.0
2008-12-31 10:50:00,32.06,32.09,31.96,32.07,10100.0,22.5277,22.5488,22.4574,22.5347,10100.0
2008-12-31 11:00:00,32.06,32.06,31.95,32.0,6500.0,22.5277,22.5277,22.4504,22.4855,6500.0
2008-12-31 11:10:00,32.0,32.1,31.97,32.06,10600.0,22.4855,22.5558,22.4644,22.5277,10600.0
2008-12-31 11:20:00,32.05,32.08,32.03,32.04,9000.0,22.5206,22.5417,22.5066,22.5136,9000.0
2008-12-31 11:30:00,32.05,32.19,32.05,32.14,24400.0,22.5206,22.619,22.5206,22.5839,24400.0
2008-12-31 11:40:00,32.15,32.16,32.09,32.13,20400.0,22.5909,22.5979,22.5488,22.5769,20400.0
2008-12-31 11:50:00,32.13,32.17,32.13,32.17,3400.0,22.5769,22.605,22.5769,22.605,3400.0
2008-12-31 12:00:00,32.17,32.23,32.15,32.21,15200.0,22.605,22.6471,22.5909,22.6331,15200.0
2008-12-31 12:10:00,32.23,32.24,32.18,32.19,5900.0,22.6471,22.6542,22.612,22.619,5900.0
2008-12-31 12:20:00,32.18,32.26,32.18,32.22,25500.0,22.612,22.6682,22.612,22.6401,25500.0
2008-12-31 12:30:00,32.2,32.23,32.19,32.21,8900.0,22.6261,22.6471,22.619,22.6331,8900.0
2008-12-31 12:40:00,32.22,32.32,32.21,32.29,4400.0,22.6401,22.7104,22.6331,22.6893,4400.0
2008-12-31 12:50:00,32.29,32.31,32.26,32.29,3200.0,22.6893,22.7033,22.6682,22.6893,3200.0
2008-12-31 13:00:00,32.29,32.31,32.25,32.26,4000.0,22.6893,22.7033,22.6612,22.6682,4000.0
2008-12-31 13:10:00,32.22,32.24,32.1,32.1,7200.0,22.6401,22.6542,22.5558,22.5558,7200.0
2008-12-31 13:20:00,32.14,32.14,32.01,32.1,6400.0,22.5839,22.5839,22.4925,22.5558,6400.0
2008-12-31 13:30:00,32.1,32.2,32.09,32.2,7200.0,22.5558,22.6261,22.5488,22.6261,7200.0
2008-12-31 13:40:00,32.19,32.2,32.15,32.16,6300.0,22.619,22.6261,22.5909,22.5979,6300.0
2008-12-31 13:50:00,32.16,32.35,32.16,32.29,4300.0,22.5979,22.7315,22.5979,22.6893,4300.0
2008-12-31 14:00:00,32.29,32.44,32.27,32.37,23200.0,22.6893,22.7947,22.6752,22.7455,23200.0
2008-12-31 14:10:00,32.37,32.37,32.23,32.25,9300.0,22.7455,22.7455,22.6471,22.6612,9300.0
2008-12-31 14:20:00,32.26,32.33,32.25,32.33,6500.0,22.6682,22.7174,22.6612,22.7174,6500.0
2008-12-31 14:30:00,32.31,32.36,32.15,32.19,9800.0,22.7033,22.7385,22.5909,22.619,9800.0
2008-12-31 14:40:00,32.22,32.28,32.16,32.18,10000.0,22.6401,22.6823,22.5979,22.612,10000.0
2008-12-31 14:50:00,32.2,32.23,32.15,32.21,13000.0,22.6261,22.6471,22.5909,22.6331,13000.0
2008-12-31 15:00:00,32.24,32.43,32.24,32.34,21600.0,22.6542,22.7877,22.6542,22.7244,21600.0
2008-12-31 15:10:00,32.33,32.33,32.23,32.32,21900.0,22.7174,22.7174,22.6471,22.7104,21900.0
2008-12-31 15:20:00,32.36,32.49,32.33,32.49,18500.0,22.7385,22.8298,22.7174,22.8298,18500.0
2008-12-31 15:30:00,32.46,32.61,32.38,32.53,27800.0,22.8087,22.9141,22.7525,22.8579,27800.0
2008-12-31 15:40:00,32.53,32.53,32.07,32.2,44100.0,22.8579,22.8579,22.5347,22.6261,44100.0
2008-12-31 15:50:00,32.21,32.37,32.11,32.24,78100.0,22.6331,22.7455,22.5628,22.6542,78100.0
2009-01-02 09:30:00,32.22,33.0,32.22,32.58,19400.0,22.6401,23.1882,22.6401,22.8931,19400.0
2009-01-02 09:40:00,32.58,32.63,32.33,32.37,21400.0,22.8931,22.9282,22.7174,22.7455,21400.0
2009-01-02 09:50:00,32.37,32.4,32.14,32.33,29100.0,22.7455,22.7666,22.5839,22.7174,29100.0
2009-01-02 10:00:00,32.31,32.39,32.16,32.23,35000.0,22.7033,22.7596,22.5979,22.6471,35000.0
2009-01-02 10:10:00,32.23,32.55,32.21,32.47,41100.0,22.6471,22.872,22.6331,22.8158,41100.0
2009-01-02 10:20:00,32.47,32.69,32.47,32.66,13800.0,22.8158,22.9704,22.8158,22.9493,13800.0
2009-01-02 10:30:00,32.64,33.05,32.63,33.05,14900.0,22.9352,23.2233,22.9282,23.2233,14900.0
2009-01-02 10:40:00,33.08,33.09,32.86,32.87,13200.0,23.2444,23.2514,23.0898,23.0968,13200.0
2009-01-02 10:50:00,32.88,33.05,32.86,33.05,18900.0,23.1039,23.2233,23.0898,23.2233,18900.0
2009-01-02 11:00:00,33.05,33.09,32.98,33.09,9400.0,23.2233,23.2514,23.1741,23.2514,9400.0
2009-01-02 11:10:00,33.06,33.07,32.94,33.02,8000.0,23.2303,23.2374,23.146,23.2022,8000.0
2009-01-02 11:20:00,33.03,33.1,33.02,33.1,7600.0,23.2093,23.2585,23.2022,23.2585,7600.0
2009-01-02 11:30:00,33.1,33.2,33.09,33.16,4900.0,23.2585,23.3287,23.2514,23.3006,4900.0
2009-01-02 11:40:00,33.17,33.2,33.13,33.14,4000.0,23.3076,23.3287,23.2795,23.2866,4000.0
2009-01-02 11:50:00,33.16,33.25,33.13,33.21,23200.0,23.3006,23.3639,23.2795,23.3357,23200.0
2009-01-02 12:00:00,33.2,33.34,33.2,33.33,27200.0,23.3287,23.4271,23.3287,23.4201,27200.0
2009-01-02 12:10:00,33.36,33.38,33.26,33.26,13200.0,23.4412,23.4552,23.3709,23.3709,13200.0
2009-01-02 12:20:00,33.3,33.36,33.26,33.32,8100.0,23.399,23.4412,23.3709,23.413,8100.0
2009-01-02 12:30:00,33.31,33.44,33.31,33.44,7300.0,23.406,23.4974,23.406,23.4974,7300.0
2009-01-02 12:40:00,33.45,33.47,33.41,33.46,7600.0,23.5044,23.5184,23.4763,23.5114,7600.0
2009-01-02 12:50:00,33.43,33.54,33.33,33.49,30800.0,23.4903,23.5676,23.4201,23.5325,30800.0
2009-01-02 13:00:00,33.49,33.51,33.37,33.5,9100.0,23.5325,23.5466,23.4482,23.5395,9100.0
2009-01-02 13:10:00,33.52,33.64,33.48,33.48,5300.0,23.5536,23.6379,23.5255,23.5255,5300.0
2009-01-02 13:20:00,33.49,33.66,33.47,33.66,13200.0,23.5325,23.652,23.5184,23.652,13200.0
2009-01-02 13:30:00,33.64,33.73,33.63,33.72,4300.0,23.6379,23.7011,23.6309,23.6941,4300.0
2009-01-02 13:40:00,33.71,33.76,33.68,33.75,8600.0,23.6871,23.7222,23.666,23.7152,8600.0
2009-01-02 13:50:00,33.75,33.79,33.71,33.76,4000.0,23.7152,23.7433,23.6871,23.7222,4000.0
2009-01-02 14:00:00,33.78,33.78,33.64,33.66,12100.0,23.7363,23.7363,23.6379,23.652,12100.0
2009-01-02 14:10:00,33.7,33.76,33.64,33.69,6100.0,23.6801,23.7222,23.6379,23.673,6100.0
2009-01-02 14:20:00,33.7,33.86,33.7,33.85,13600.0,23.6801,23.7925,23.6801,23.7855,13600.0
2009-01-02 14:30:00,33.85,33.98,33.85,33.93,8100.0,23.7855,23.8768,23.7855,23.8417,8100.0
2009-01-02 14:40:00,33.89,33.99,33.86,33.9,6300.0,23.8136,23.8838,23.7925,23.8206,6300.0
2009-01-02 14:50:00,33.88,33.99,33.87,33.99,9000.0,23.8065,23.8838,23.7995,23.8838,9000.0
2009-01-02 15:00:00,33.97,34.13,33.95,34.03,18500.0,23.8698,23.9822,23.8557,23.9119,18500.0
2009-01-02 15:10:00,34.0,34.01,33.93,33.94,14400.0,23.8909,23.8979,23.8417,23.8487,14400.0
2009-01-02 15:20:00,33.94,34.02,33.82,34.02,18000.0,23.8487,23.9049,23.7644,23.9049,18000.0
2009-01-02 15:30:00,34.02,34.03,33.91,34.03,26500.0,23.9049,23.9119,23.8276,23.9119,26500.0
2009-01-02 15:40:00,34.05,34.18,33.96,34.05,44000.0,23.926,24.0173,23.8628,23.926,44000.0
2009-01-02 15:50:00,34.06,34.19,33.95,33.97,58000.0,23.933,24.0244,23.8557,23.8698,58000.0
2009-01-05 09:30:00,33.9,34.02,33.63,33.63,20900.0,23.8206,23.9049,23.6309,23.6309,20900.0
2009-01-05 09:40:00,33.6,33.64,33.36,33.38,20200.0,23.6098,23.6379,23.4412,23.4552,20200.0
2009-01-05 09:50:00,33.36,33.37,33.09,33.21,18400.0,23.4412,23.4482,23.2514,23.3357,18400.0
2009-01-05 10:00:00,33.23,33.52,33.23,33.52,12500.0,23.3498,23.5536,23.3498,23.5536,12500.0
2009-01-05 10:10:00,33.52,33.86,33.49,33.75,17700.0,23.5536,23.7925,23.5325,23.7152,17700.0
2009-01-05 10:20:00,33.78,34.01,33.75,34.01,18200.0,23.7363,23.8979,23.7152,23.8979,18200.0
2009-01-05 10:30:00,33.98,34.22,33.92,34.21,21900.0,23.8768,24.0454,23.8346,24.0384,21900.0
2009-01-05 10:40:00,34.2,34.45,34.2,34.36,13600.0,24.0314,24.2071,24.0314,24.1438,13600.0
2009-01-05 10:50:00,34.35,34.41,34.26,34.26,9100.0,24.1368,24.179,24.0736,24.0736,9100.0
2009-01-05 11:00:00,34.26,34.42,34.26,34.42,12600.0,24.0736,24.186,24.0736,24.186,12600.0
2009-01-05 11:10:00,34.4,34.42,34.24,34.3,9400.0,24.1719,24.186,24.0595,24.1017,9400.0
2009-01-05 11:20:00,34.28,34.28,34.04,34.04,30100.0,24.0876,24.0876,23.919,23.919,30100.0
2009-01-05 11:30:00,34.04,34.14,33.99,34.12,13400.0,23.919,23.9892,23.8838,23.9752,13400.0
2009-01-05 11:40:00,34.11,34.19,34.04,34.19,25500.0,23.9682,24.0244,23.919,24.0244,25500.0
2009-01-05 11:50:00,34.15,34.15,33.88,33.88,25100.0,23.9963,23.9963,23.8065,23.8065,25100.0
2009-01-05 12:00:00,33.86,33.96,33.84,33.96,10100.0,23.7925,23.8628,23.7784,23.8628,10100.0
2009-01-05 12:10:00,34.0,34.21,34.0,34.21,8100.0,23.8909,24.0384,23.8909,24.0384,8100.0
2009-01-05 12:20:00,34.22,34.25,34.15,34.21,12500.0,24.0454,24.0665,23.9963,24.0384,12500.0
2009-01-05 12:30:00,34.15,34.22,34.01,34.08,15800.0,23.9963,24.0454,23.8979,23.9471,15800.0
2009-01-05 12:40:00,34.04,34.19,34.0,34.06,11700.0,23.919,24.0244,23.8909,23.933,11700.0
2009-01-05 12:50:00,34.1,34.1,33.98,34.09,12100.0,23.9611,23.9611,23.8768,23.9541,12100.0
2009-01-05 13:00:00,34.08,34.24,34.08,34.09,15500.0,23.9471,24.0595,23.9471,23.9541,15500.0
2009-01-05 13:10:00,34.07,34.19,34.05,34.12,10100.0,23.94,24.0244,23.926,23.9752,10100.0
2009-01-05 13:20:00,34.12,34.24,34.09,34.12,16300.0,23.9752,24.0595,23.9541,23.9752,16300.0
2009-01-05 13:30:00,34.12,34.22,34.0,34.03,21400.0,23.9752,24.0454,23.8909,23.9119,21400.0
2009-01-05 13:40:00,34.06,34.24,34.05,34.1,16900.0,23.933,24.0595,23.926,23.9611,16900.0
2009-01-05 13:50:00,34.1,34.41,34.1,34.32,12600.0,23.9611,24.179,23.9611,24.1157,12600.0
2009-01-05 14:00:00,34.34,34.43,34.28,34.3,16400.0,24.1298,24.193,24.0876,24.1017,16400.0
2009-01-05 14:10:00,34.3,34.35,34.1,34.12,9700.0,24.1017,24.1368,23.9611,23.9752,9700.0
2009-01-05 14:20:00,34.12,34.14,33.93,33.99,20000.0,23.9752,23.9892,23.8417,23.8838,20000.0
2009-01-05 14:30:00,33.98,34.09,33.87,34.06,21000.0,23.8768,23.9541,23.7995,23.933,21000.0
2009-01-05 14:40:00,34.06,34.16,33.92,34.01,33000.0,23.933,24.0033,23.8346,23.8979,33000.0
2009-01-05 14:50:00,34.0,34.03,33.87,34.02,37800.0,23.8909,23.9119,23.7995,23.9049,37800.0
2009-01-05 15:00:00,34.03,34.21,34.03,34.1,46200.0,23.9119,24.0384,23.9119,23.9611,46200.0
2009-01-05 15:10:00,34.11,34.17,33.99,34.07,62400.0,23.9682,24.0103,23.8838,23.94,62400.0
2009-01-05 15:20:00,34.07,34.08,33.78,33.97,56600.0,23.94,23.9471,23.7363,23.8698,56600.0
2009-01-05 15:30:00,33.96,34.08,33.88,34.02,73700.0,23.8628,23.9471,23.8065,23.9049,73700.0
2009-01-05 15:40:00,34.03,34.17,33.9,33.94,59400.0,23.9119,24.0103,23.8206,23.8487,59400.0
2009-01-05 15:50:00,33.95,34.1,33.94,34.06,85600.0,23.8557,23.9611,23.8487,23.933,85600.0
2009-01-06 09:30:00,34.45,34.45,34.17,34.37,42800.0,24.2071,24.2071,24.0103,24.1508,42800.0
2009-01-06 09:40:00,34.31,34.66,34.22,34.66,46800.0,24.1087,24.3546,24.0454,24.3546,46800.0
2009-01-06 09:50:00,34.67,35.0,34.67,34.78,82200.0,24.3617,24.5935,24.3617,24.4389,82200.0
2009-01-06 10:00:00,34.8,34.9,34.53,34.53,42500.0,24.453,24.5233,24.2633,24.2633,42500.0
2009-01-06 10:10:00,34.53,34.54,34.34,34.51,58600.0,24.2633,24.2703,24.1298,24.2492,58600.0
2009-01-06 10:20:00,34.5,34.68,34.41,34.48,56400.0,24.2422,24.3687,24.179,24.2281,56400.0
2009-01-06 10:30:00,34.46,34.65,34.41,34.6,22300.0,24.2141,24.3476,24.179,24.3125,22300.0
2009-01-06 10:40:00,34.59,34.68,34.54,34.61,27200.0,24.3054,24.3687,24.2703,24.3195,27200.0
2009-01-06 10:50:00,34.63,34.67,34.4,34.46,19300.0,24.3335,24.3617,24.1719,24.2141,19300.0
2009-01-06 11:00:00,34.41,34.52,34.27,34.29,28500.0,24.179,24.2563,24.0806,24.0946,28500.0
2009-01-06 11:10:00,34.36,34.42,34.33,34.42,13400.0,24.1438,24.186,24.1227,24.186,13400.0
2009-01-06 11:20:00,34.45,34.46,34.27,34.37,53400.0,24.2071,24.2141,24.0806,24.1508,53400.0
2009-01-06 11:30:00,34.36,34.5,34.34,34.47,23400.0,24.1438,24.2422,24.1298,24.2211,23400.0
2009-01-06 11:40:00,34.46,34.5,34.34,34.49,31200.0,24.2141,24.2422,24.1298,24.2352,31200.0
2009-01-06 11:50:00,34.45,34.63,34.43,34.62,50000.0,24.2071,24.3335,24.193,24.3265,50000.0
2009-01-06 12:00:00,34.6,34.88,34.58,34.85,24500.0,24.3125,24.5092,24.2984,24.4881,24500.0
2009-01-06 12:10:00,34.89,34.93,34.72,34.73,16600.0,24.5162,24.5443,24.3968,24.4038,16600.0
2009-01-06 12:20:00,34.76,34.77,34.48,34.56,38100.0,24.4249,24.4319,24.2281,24.2844,38100.0
2009-01-06 12:30:00,34.54,34.7,34.53,34.66,23300.0,24.2703,24.3827,24.2633,24.3546,23300.0
2009-01-06 12:40:00,34.65,34.65,34.51,34.57,27600.0,24.3476,24.3476,24.2492,24.2914,27600.0
2009-01-06 12:50:00,34.59,34.63,34.43,34.47,35700.0,24.3054,24.3335,24.193,24.2211,35700.0
2009-01-06 13:00:00,34.47,34.5,34.39,34.46,61000.0,24.2211,24.2422,24.1649,24.2141,61000.0
2009-01-06 13:10:00,34.45,34.51,34.29,34.29,26700.0,24.2071,24.2492,24.0946,24.0946,26700.0
2009-01-06 13:20:00,34.3,34.33,34.19,34.3,20600.0,24.1017,24.1227,24.0244,24.1017,20600.0
2009-01-06 13:30:00,34.27,34.4,34.18,34.3,37500.0,24.0806,24.1719,24.0173,24.1017,37500.0
2009-01-06 13:40:00,34.31,34.52,34.27,34.5,19300.0,24.1087,24.2563,24.0806,24.2422,19300.0
2009-01-06 13:50:00,34.5,34.56,34.37,34.42,19500.0,24.2422,24.2844,24.1508,24.186,19500.0
2009-01-06 14:00:00,34.4,34.42,34.2,34.34,51600.0,24.1719,24.186,24.0314,24.1298,51600.0
2009-01-06 14:10:00,34.34,34.49,34.28,34.44,34800.0,24.1298,24.2352,24.0876,24.2,34800.0
2009-01-06 14:20:00,34.44,34.54,34.42,34.54,20500.0,24.2,24.2703,24.186,24.2703,20500.0
2009-01-06 14:30:00,34.52,34.68,34.51,34.56,28700.0,24.2563,24.3687,24.2492,24.2844,28700.0
2009-01-06 14:40:00,34.56,34.86,34.54,34.86,26400.0,24.2844,24.4952,24.2703,24.4952,26400.0
2009-01-06 14:50:00,34.9,34.9,34.7,34.83,22800.0,24.5233,24.5233,24.3827,24.4741,22800.0
2009-01-06 15:00:00,34.88,34.89,34.68,34.69,30300.0,24.5092,24.5162,24.3687,24.3757,30300.0
2009-01-06 15:10:00,34.7,34.7,34.5,34.51,13600.0,24.3827,24.3827,24.2422,24.2492,13600.0
2009-01-06 15:20:00,34.53,34.56,34.41,34.46,18400.0,24.2633,24.2844,24.179,24.2141,18400.0
2009-01-06 15:30:00,34.46,34.56,34.28,34.32,52300.0,24.2141,24.2844,24.0876,24.1157,52300.0
2009-01-06 15:40:00,34.3,34.47,34.27,34.42,61300.0,24.1017,24.2211,24.0806,24.186,61300.0
2009-01-06 15:50:00,34.43,34.52,34.33,34.47,48100.0,24.193,24.2563,24.1227,24.2211,48100.0
2009-01-07 09:30:00,34.09,34.16,33.42,33.52,41000.0,23.9541,24.0033,23.4833,23.5536,41000.0
2009-01-07 09:40:00,33.46,33.56,33.33,33.56,33200.0,23.5114,23.5817,23.4201,23.5817,33200.0
2009-01-07 09:50:00,33.55,33.75,33.55,33.6,31900.0,23.5747,23.7152,23.5747,23.6098,31900.0
2009-01-07 10:00:00,33.62,33.68,33.41,33.58,23900.0,23.6238,23.666,23.4763,23.5957,23900.0
2009-01-07 10:10:00,33.59,33.62,33.14,33.18,39500.0,23.6028,23.6238,23.2866,23.3147,39500.0
2009-01-07 10:20:00,33.2,33.2,32.83,32.99,61600.0,23.3287,23.3287,23.0687,23.1812,61600.0
2009-01-07 10:30:00,32.98,33.1,32.85,33.02,50600.0,23.1741,23.2585,23.0828,23.2022,50600.0
2009-01-07 10:40:00,33.01,33.18,32.88,32.88,27200.0,23.1952,23.3147,23.1039,23.1039,27200.0
2009-01-07 10:50:00,32.89,32.96,32.75,32.85,41000.0,23.1109,23.1601,23.0125,23.0828,41000.0
2009-01-07 11:00:00,32.87,33.07,32.81,32.96,28200.0,23.0968,23.2374,23.0547,23.1601,28200.0
2009-01-07 11:10:00,32.96,33.21,32.96,33.07,28400.0,23.1601,23.3357,23.1601,23.2374,28400.0
2009-01-07 11:20:00,33.01,33.21,32.98,33.11,30200.0,23.1952,23.3357,23.1741,23.2655,30200.0
2009-01-07 11:30:00,33.09,33.23,33.09,33.17,17200.0,23.2514,23.3498,23.2514,23.3076,17200.0
2009-01-07 11:40:00,33.15,33.41,33.1,33.33,33300.0,23.2936,23.4763,23.2585,23.4201,33300.0
2009-01-07 11:50:00,33.35,33.36,33.22,33.28,13100.0,23.4341,23.4412,23.3428,23.3849,13100.0
2009-01-07 12:00:00,33.25,33.25,32.99,33.02,33800.0,23.3639,23.3639,23.1812,23.2022,33800.0
2009-01-07 12:10:00,33.01,33.03,32.93,32.97,40600.0,23.1952,23.2093,23.139,23.1671,40600.0
2009-01-07 12:20:00,32.99,32.99,32.79,32.79,26200.0,23.1812,23.1812,23.0406,23.0406,26200.0
2009-01-07 12:30:00,32.78,32.82,32.69,32.77,37500.0,23.0336,23.0617,22.9704,23.0266,37500.0
2009-01-07 12:40:00,32.79,32.81,32.72,32.78,50600.0,23.0406,23.0547,22.9914,23.0336,50600.0
2009-01-07 12:50:00,32.78,32.8,32.62,32.69,22700.0,23.0336,23.0477,22.9212,22.9704,22700.0
2009-01-07 13:00:00,32.71,32.8,32.68,32.79,20900.0,22.9844,23.0477,22.9633,23.0406,20900.0
2009-01-07 13:10:00,32.79,32.82,32.75,32.78,26900.0,23.0406,23.0617,23.0125,23.0336,26900.0
2009-01-07 13:20:00,32.78,32.78,32.65,32.72,35200.0,23.0336,23.0336,22.9423,22.9914,35200.0
2009-01-07 13:30:00,32.73,32.75,32.67,32.74,40300.0,22.9985,23.0125,22.9563,23.0055,40300.0
2009-01-07 13:40:00,32.74,32.75,32.51,32.62,61400.0,23.0055,23.0125,22.8439,22.9212,61400.0
2009-01-07 13:50:00,32.62,32.65,32.45,32.45,57400.0,22.9212,22.9423,22.8017,22.8017,57400.0
2009-01-07 14:00:00,32.47,32.52,32.39,32.43,25100.0,22.8158,22.8509,22.7596,22.7877,25100.0
2009-01-07 14:10:00,32.42,32.42,32.25,32.25,33200.0,22.7806,22.7806,22.6612,22.6612,33200.0
2009-01-07 14:20:00,32.28,32.33,32.07,32.21,27100.0,22.6823,22.7174,22.5347,22.6331,27100.0
2009-01-07 14:30:00,32.21,32.29,32.07,32.14,39400.0,22.6331,22.6893,22.5347,22.5839,39400.0
2009-01-07 14:40:00,32.12,32.16,31.99,31.99,68200.0,22.5698,22.5979,22.4785,22.4785,68200.0
2009-01-07 14:50:00,31.99,32.02,31.9,31.91,46700.0,22.4785,22.4996,22.4152,22.4223,46700.0
2009-01-07 15:00:00,31.91,31.97,31.77,31.8,36600.0,22.4223,22.4644,22.3239,22.345,36600.0
2009-01-07 15:10:00,31.8,31.98,31.8,31.98,39500.0,22.345,22.4715,22.345,22.4715,39500.0
2009-01-07 15:20:00,32.01,32.12,31.95,32.12,56800.0,22.4925,22.5698,22.4504,22.5698,56800.0
2009-01-07 15:30:00,32.11,32.16,31.89,31.93,77600.0,22.5628,22.5979,22.4082,22.4363,77600.0
2009-01-07 15:40:00,31.93,32.06,31.9,32.04,71700.0,22.4363,22.5277,22.4152,22.5136,71700.0
2009-01-07 15:50:00,32.04,32.17,31.97,32.1,103800.0,22.5136,22.605,22.4644,22.5558,103800.0
2009-01-08 09:30:00,31.6,32.13,31.6,31.85,24000.0,22.2044,22.5769,22.2044,22.3801,24000.0
2009-01-08 09:40:00,31.82,32.1,31.71,32.04,18000.0,22.359,22.5558,22.2817,22.5136,18000.0
2009-01-08 09:50:00,32.05,32.14,31.91,31.95,45500.0,22.5206,22.5839,22.4223,22.4504,45500.0
2009-01-08 10:00:00,31.95,32.2,31.82,32.17,35000.0,22.4504,22.6261,22.359,22.605,35000.0
2009-01-08 10:10:00,32.17,32.35,32.11,32.13,36200.0,22.605,22.7315,22.5628,22.5769,36200.0
2009-01-08 10:20:00,32.15,32.22,31.99,32.05,57000.0,22.5909,22.6401,22.4785,22.5206,57000.0
2009-01-08 10:30:00,32.05,32.07,31.92,31.95,97300.0,22.5206,22.5347,22.4293,22.4504,97300.0
2009-01-08 10:40:00,31.96,32.04,31.76,31.86,83300.0,22.4574,22.5136,22.3169,22.3871,83300.0
2009-01-08 10:50:00,31.9,32.04,31.75,31.78,38000.0,22.4152,22.5136,22.3098,22.3309,38000.0
2009-01-08 11:00:00,31.8,31.98,31.8,31.92,35200.0,22.345,22.4715,22.345,22.4293,35200.0
2009-01-08 11:10:00,31.92,31.93,31.74,31.75,56100.0,22.4293,22.4363,22.3028,22.3098,56100.0
2009-01-08 11:20:00,31.81,31.82,31.56,31.56,28800.0,22.352,22.359,22.1763,22.1763,28800.0
2009-01-08 11:30:00,31.55,31.59,31.41,31.58,37600.0,22.1693,22.1974,22.0709,22.1904,37600.0
2009-01-08 11:40:00,31.59,31.68,31.58,31.65,11500.0,22.1974,22.2607,22.1904,22.2396,11500.0
2009-01-08 11:50:00,31.66,31.66,31.56,31.59,15600.0,22.2466,22.2466,22.1763,22.1974,15600.0
2009-01-08 12:00:00,31.59,31.76,31.59,31.76,22900.0,22.1974,22.3169,22.1974,22.3169,22900.0
2009-01-08 12:10:00,31.76,31.83,31.73,31.77,25600.0,22.3169,22.3661,22.2958,22.3239,25600.0
2009-01-08 12:20:00,31.77,31.87,31.76,31.84,12400.0,22.3239,22.3942,22.3169,22.3731,12400.0
2009-01-08 12:30:00,31.85,31.87,31.78,31.8,9500.0,22.3801,22.3942,22.3309,22.345,9500.0
2009-01-08 12:40:00,31.8,31.91,31.8,31.89,31500.0,22.345,22.4223,22.345,22.4082,31500.0
2009-01-08 12:50:00,31.91,32.03,31.83,31.84,12900.0,22.4223,22.5066,22.3661,22.3731,12900.0
2009-01-08 13:00:00,31.85,31.92,31.8,31.81,17300.0,22.3801,22.4293,22.345,22.352,17300.0
2009-01-08 13:10:00,31.81,31.84,31.74,31.76,9400.0,22.352,22.3731,22.3028,22.3169,9400.0
2009-01-08 13:20:00,31.75,31.85,31.75,31.77,10600.0,22.3098,22.3801,22.3098,22.3239,10600.0
2009-01-08 13:30:00,31.75,31.9,31.75,31.84,10000.0,22.3098,22.4152,22.3098,22.3731,10000.0
2009-01-08 13:40:00,31.85,31.89,31.83,31.85,25100.0,22.3801,22.4082,22.3661,22.3801,25100.0
2009-01-08 13:50:00,31.87,31.92,31.83,31.89,15100.0,22.3942,22.4293,22.3661,22.4082,15100.0
2009-01-08 14:00:00,31.9,32.01,31.86,31.99,43800.0,22.4152,22.4925,22.3871,22.4785,43800.0
2009-01-08 14:10:00,31.97,32.0,31.89,31.91,33700.0,22.4644,22.4855,22.4082,22.4223,33700.0
2009-01-08 14:20:00,31.95,31.96,31.79,31.85,36500.0,22.4504,22.4574,22.338,22.3801,36500.0
2009-01-08 14:30:00,31.84,31.85,31.7,31.75,48200.0,22.3731,22.3801,22.2747,22.3098,48200.0
2009-01-08 14:40:00,31.75,32.12,31.74,31.89,50200.0,22.3098,22.5698,22.3028,22.4082,50200.0
2009-01-08 14:50:00,31.89,32.08,31.8,31.88,53600.0,22.4082,22.5417,22.345,22.4012,53600.0
2009-01-08 15:00:00,31.92,31.95,31.82,31.89,71000.0,22.4293,22.4504,22.359,22.4082,71000.0
2009-01-08 15:10:00,31.85,31.95,31.8,31.84,89100.0,22.3801,22.4504,22.345,22.3731,89100.0
2009-01-08 15:20:00,31.84,31.88,31.73,31.83,58700.0,22.3731,22.4012,22.2958,22.3661,58700.0
2009-01-08 15:30:00,31.86,31.86,31.74,31.86,74500.0,22.3871,22.3871,22.3028,22.3871,74500.0
2009-01-08 15:40:00,31.85,32.02,31.85,31.9,181100.0,22.3801,22.4996,22.3801,22.4152,181100.0
2009-01-08 15:50:00,31.9,32.03,31.83,32.01,154800.0,22.4152,22.5066,22.3661,22.4925,154800.0
2009-01-09 09:30:00,32.24,32.31,32.05,32.06,5700.0,22.6542,22.7033,22.5206,22.5277,5700.0
2009-01-09 09:40:00,32.03,32.03,31.43,31.43,14700.0,22.5066,22.5066,22.085,22.085,14700.0
2009-01-09 09:50:00,31.43,31.43,31.07,31.29,28900.0,22.085,22.085,21.832,21.9866,28900.0
2009-01-09 10:00:00,31.25,31.52,31.24,31.44,16600.0,21.9585,22.1482,21.9515,22.092,16600.0
2009-01-09 10:10:00,31.42,31.46,31.11,31.12,44800.0,22.078,22.1061,21.8601,21.8672,44800.0
2009-01-09 10:20:00,31.11,31.28,31.08,31.14,14100.0,21.8601,21.9796,21.8391,21.8812,14100.0
2009-01-09 10:30:00,31.13,31.19,31.08,31.14,13300.0,21.8742,21.9164,21.8391,21.8812,13300.0
2009-01-09 10:40:00,31.13,31.23,31.11,31.2,5200.0,21.8742,21.9445,21.8601,21.9234,5200.0
2009-01-09 10:50:00,31.2,31.37,31.16,31.32,8900.0,21.9234,22.0428,21.8953,22.0077,8900.0
2009-01-09 11:00:00,31.3,31.56,31.27,31.55,7800.0,21.9936,22.1763,21.9726,22.1693,7800.0
2009-01-09 11:10:00,31.54,31.54,31.34,31.36,9300.0,22.1623,22.1623,22.0218,22.0358,9300.0
2009-01-09 11:20:00,31.38,31.75,31.38,31.7,17400.0,22.0499,22.3098,22.0499,22.2747,17400.0
2009-01-09 11:30:00,31.73,31.74,31.61,31.65,20400.0,22.2958,22.3028,22.2115,22.2396,20400.0
2009-01-09 11:40:00,31.65,31.65,31.38,31.47,11700.0,22.2396,22.2396,22.0499,22.1131,11700.0
2009-01-09 11:50:00,31.48,31.55,31.41,31.49,15700.0,22.1201,22.1693,22.0709,22.1272,15700.0
2009-01-09 12:00:00,31.51,31.82,31.49,31.8,10400.0,22.1412,22.359,22.1272,22.345,10400.0
2009-01-09 12:10:00,31.84,31.84,31.71,31.71,6600.0,22.3731,22.3731,22.2817,22.2817,6600.0
2009-01-09 12:20:00,31.72,31.78,31.67,31.73,5700.0,22.2888,22.3309,22.2536,22.2958,5700.0
2009-01-09 12:30:00,31.68,31.79,31.67,31.73,10500.0,22.2607,22.338,22.2536,22.2958,10500.0
2009-01-09 12:40:00,31.74,31.75,31.59,31.65,6900.0,22.3028,22.3098,22.1974,22.2396,6900.0
2009-01-09 12:50:00,31.66,31.75,31.63,31.71,8100.0,22.2466,22.3098,22.2255,22.2817,8100.0
2009-01-09 13:00:00,31.71,31.89,31.62,31.62,20600.0,22.2817,22.4082,22.2185,22.2185,20600.0
2009-01-09 13:10:00,31.63,31.67,31.49,31.66,15300.0,22.2255,22.2536,22.1272,22.2466,15300.0
2009-01-09 13:20:00,31.66,31.66,31.55,31.59,22200.0,22.2466,22.2466,22.1693,22.1974,22200.0
2009-01-09 13:30:00,31.62,31.72,31.48,31.72,12000.0,22.2185,22.2888,22.1201,22.2888,12000.0
2009-01-09 13:40:00,31.74,31.82,31.71,31.75,8400.0,22.3028,22.359,22.2817,22.3098,8400.0
2009-01-09 13:50:00,31.75,31.75,31.56,31.59,7200.0,22.3098,22.3098,22.1763,22.1974,7200.0
2009-01-09 14:00:00,31.59,31.73,31.51,31.62,45800.0,22.1974,22.2958,22.1412,22.2185,45800.0
2009-01-09 14:10:00,31.59,31.71,31.52,31.69,13300.0,22.1974,22.2817,22.1482,22.2677,13300.0
2009-01-09 14:20:00,31.69,31.74,31.57,31.62,13000.0,22.2677,22.3028,22.1834,22.2185,13000.0
2009-01-09 14:30:00,31.62,31.81,31.62,31.77,11700.0,22.2185,22.352,22.2185,22.3239,11700.0
2009-01-09 14:40:00,31.77,31.88,31.69,31.78,14700.0,22.3239,22.4012,22.2677,22.3309,14700.0
2009-01-09 14:50:00,31.74,31.84,31.68,31.82,14400.0,22.3028,22.3731,22.2607,22.359,14400.0
2009-01-09 15:00:00,31.8,31.88,31.67,31.67,18300.0,22.345,22.4012,22.2536,22.2536,18300.0
2009-01-09 15:10:00,31.68,31.74,31.6,31.73,14100.0,22.2607,22.3028,22.2044,22.2958,14100.0
2009-01-09 15:20:00,31.74,31.75,31.5,31.7,26300.0,22.3028,22.3098,22.1342,22.2747,26300.0
2009-01-09 15:30:00,31.7,31.82,31.64,31.7,34400.0,22.2747,22.359,22.2326,22.2747,34400.0
2009-01-09 15:40:00,31.69,31.72,31.41,31.45,73400.0,22.2677,22.2888,22.0709,22.099,73400.0
2009-01-09 15:50:00,31.46,31.52,31.21,31.44,74000.0,22.1061,22.1482,21.9304,22.092,74000.0
2009-01-12 09:30:00,31.6,31.83,31.08,31.44,48600.0,22.2044,22.3661,21.8391,22.092,48600.0
2009-01-12 09:40:00,31.47,31.51,31.2,31.36,54300.0,22.1131,22.1412,21.9234,22.0358,54300.0
2009-01-12 09:50:00,31.36,31.36,31.02,31.17,13800.0,22.0358,22.0358,21.7969,21.9023,13800.0
2009-01-12 10:00:00,31.25,31.27,31.08,31.18,36000.0,21.9585,21.9726,21.8391,21.9093,36000.0
2009-01-12 10:10:00,31.2,31.26,31.1,31.21,23500.0,21.9234,21.9655,21.8531,21.9304,23500.0
2009-01-12 10:20:00,31.22,31.33,31.05,31.19,49700.0,21.9374,22.0147,21.818,21.9164,49700.0
2009-01-12 10:30:00,31.19,31.2,30.99,31.16,63600.0,21.9164,21.9234,21.7758,21.8953,63600.0
2009-01-12 10:40:00,31.12,31.15,30.98,31.02,38000.0,21.8672,21.8882,21.7688,21.7969,38000.0
2009-01-12 10:50:00,31.01,31.2,31.0,31.12,19800.0,21.7899,21.9234,21.7828,21.8672,19800.0
2009-01-12 11:00:00,31.11,31.17,30.9,30.9,20700.0,21.8601,21.9023,21.7126,21.7126,20700.0
2009-01-12 11:10:00,30.9,30.91,30.64,30.65,63200.0,21.7126,21.7196,21.5299,21.5369,63200.0
2009-01-12 11:20:00,30.64,30.79,30.6,30.74,38000.0,21.5299,21.6353,21.5018,21.6001,38000.0
2009-01-12 11:30:00,30.73,30.81,30.68,30.79,28900.0,21.5931,21.6493,21.558,21.6353,28900.0
2009-01-12 11:40:00,30.78,30.83,30.7,30.79,14500.0,21.6283,21.6634,21.572,21.6353,14500.0
2009-01-12 11:50:00,30.79,30.86,30.75,30.76,16700.0,21.6353,21.6845,21.6072,21.6142,16700.0
2009-01-12 12:00:00,30.78,30.84,30.72,30.82,19400.0,21.6283,21.6704,21.5861,21.6564,19400.0
2009-01-12 12:10:00,30.81,30.97,30.81,30.92,31300.0,21.6493,21.7618,21.6493,21.7266,31300.0
2009-01-12 12:20:00,30.91,30.92,30.74,30.77,16900.0,21.7196,21.7266,21.6001,21.6212,16900.0
2009-01-12 12:30:00,30.76,30.85,30.75,30.84,21400.0,21.6142,21.6774,21.6072,21.6704,21400.0
2009-01-12 12:40:00,30.86,30.92,30.86,30.88,7900.0,21.6845,21.7266,21.6845,21.6985,7900.0
2009-01-12 12:50:00,30.88,30.91,30.79,30.82,23400.0,21.6985,21.7196,21.6353,21.6564,23400.0
2009-01-12 13:00:00,30.83,30.92,30.83,30.92,14000.0,21.6634,21.7266,21.6634,21.7266,14000.0
2009-01-12 13:10:00,30.96,31.03,30.92,30.97,18000.0,21.7547,21.8039,21.7266,21.7618,18000.0
2009-01-12 13:20:00,30.98,30.99,30.9,30.91,15000.0,21.7688,21.7758,21.7126,21.7196,15000.0
2009-01-12 13:30:00,30.91,30.92,30.87,30.9,26300.0,21.7196,21.7266,21.6915,21.7126,26300.0
2009-01-12 13:40:00,30.9,31.1,30.9,31.06,26600.0,21.7126,21.8531,21.7126,21.825,26600.0
2009-01-12 13:50:00,31.06,31.08,30.89,30.89,17800.0,21.825,21.8391,21.7055,21.7055,17800.0
2009-01-12 14:00:00,30.89,30.89,30.77,30.8,20600.0,21.7055,21.7055,21.6212,21.6423,20600.0
2009-01-12 14:10:00,30.81,30.92,30.8,30.87,17900.0,21.6493,21.7266,21.6423,21.6915,17900.0
2009-01-12 14:20:00,30.89,30.92,30.8,30.91,22100.0,21.7055,21.7266,21.6423,21.7196,22100.0
2009-01-12 14:30:00,30.87,30.88,30.67,30.75,26800.0,21.6915,21.6985,21.551,21.6072,26800.0
2009-01-12 14:40:00,30.72,30.73,30.45,30.55,36400.0,21.5861,21.5931,21.3964,21.4666,36400.0
2009-01-12 14:50:00,30.55,30.6,30.5,30.53,38600.0,21.4666,21.5018,21.4315,21.4526,38600.0
2009-01-12 15:00:00,30.53,30.63,30.31,30.35,55800.0,21.4526,21.5229,21.298,21.3261,55800.0
2009-01-12 15:10:00,30.35,30.36,30.15,30.21,109000.0,21.3261,21.3331,21.1856,21.2277,109000.0
2009-01-12 15:20:00,30.22,30.33,30.15,30.16,88200.0,21.2348,21.3121,21.1856,21.1926,88200.0
2009-01-12 15:30:00,30.15,30.24,30.09,30.18,233800.0,21.1856,21.2488,21.1434,21.2067,233800.0
2009-01-12 15:40:00,30.19,30.25,30.11,30.23,118500.0,21.2137,21.2558,21.1575,21.2418,118500.0
2009-01-12 15:50:00,30.25,30.39,30.23,30.27,138100.0,21.2558,21.3542,21.2418,21.2699,138100.0
2009-01-13 09:30:00,30.16,30.3,30.0,30.09,18800.0,21.1926,21.291,21.0802,21.1434,18800.0
2009-01-13 09:40:00,30.08,30.48,30.05,30.32,40500.0,21.1364,21.4175,21.1153,21.305,40500.0
2009-01-13 09:50:00,30.34,30.45,30.2,30.24,34500.0,21.3191,21.3964,21.2207,21.2488,34500.0
2009-01-13 10:00:00,30.23,30.44,30.1,30.43,34500.0,21.2418,21.3893,21.1504,21.3823,34500.0
2009-01-13 10:10:00,30.42,30.61,30.4,30.46,31200.0,21.3753,21.5088,21.3612,21.4034,31200.0
2009-01-13 10:20:00,30.44,30.45,30.24,30.42,66200.0,21.3893,21.3964,21.2488,21.3753,66200.0
2009-01-13 10:30:00,30.4,30.47,30.19,30.36,49400.0,21.3612,21.4104,21.2137,21.3331,49400.0
2009-01-13 10:40:00,30.33,30.41,30.27,30.3,58800.0,21.3121,21.3683,21.2699,21.291,58800.0
2009-01-13 10:50:00,30.31,30.33,30.02,30.03,66900.0,21.298,21.3121,21.0942,21.1013,66900.0
2009-01-13 11:00:00,30.03,30.36,30.01,30.34,23300.0,21.1013,21.3331,21.0872,21.3191,23300.0
2009-01-13 11:10:00,30.3,30.31,30.1,30.17,30600.0,21.291,21.298,21.1504,21.1996,30600.0
2009-01-13 11:20:00,30.14,30.34,30.05,30.33,30800.0,21.1785,21.3191,21.1153,21.3121,30800.0
2009-01-13 11:30:00,30.31,30.5,30.3,30.42,16800.0,21.298,21.4315,21.291,21.3753,16800.0
2009-01-13 11:40:00,30.43,30.57,30.3,30.35,14000.0,21.3823,21.4807,21.291,21.3261,14000.0
2009-01-13 11:50:00,30.35,30.42,30.33,30.42,15100.0,21.3261,21.3753,21.3121,21.3753,15100.0
2009-01-13 12:00:00,30.45,30.49,30.25,30.28,30300.0,21.3964,21.4245,21.2558,21.2769,30300.0
2009-01-13 12:10:00,30.28,30.28,30.12,30.12,23400.0,21.2769,21.2769,21.1645,21.1645,23400.0
2009-01-13 12:20:00,30.14,30.17,29.97,29.97,49200.0,21.1785,21.1996,21.0591,21.0591,49200.0
2009-01-13 12:30:00,29.97,30.09,29.96,30.0,32900.0,21.0591,21.1434,21.0521,21.0802,32900.0
2009-01-13 12:40:00,30.02,30.02,29.84,29.93,22000.0,21.0942,21.0942,20.9677,21.031,22000.0
2009-01-13 12:50:00,29.93,30.03,29.9,29.94,19900.0,21.031,21.1013,21.0099,21.038,19900.0
2009-01-13 13:00:00,29.93,29.98,29.91,29.93,50000.0,21.031,21.0661,21.0169,21.031,50000.0
2009-01-13 13:10:00,29.93,29.96,29.75,29.75,39400.0,21.031,21.0521,20.9045,20.9045,39400.0
2009-01-13 13:20:00,29.73,29.74,29.63,29.72,11200.0,20.8905,20.8975,20.8202,20.8834,11200.0
2009-01-13 13:30:00,29.71,29.72,29.56,29.56,55600.0,20.8764,20.8834,20.771,20.771,55600.0
2009-01-13 13:40:00,29.56,29.59,29.3,29.3,56400.0,20.771,20.7921,20.5883,20.5883,56400.0
2009-01-13 13:50:00,29.3,29.35,29.26,29.26,36000.0,20.5883,20.6234,20.5602,20.5602,36000.0
2009-01-13 14:00:00,29.25,29.47,29.24,29.46,23600.0,20.5532,20.7078,20.5461,20.7007,23600.0
2009-01-13 14:10:00,29.46,29.59,29.46,29.54,13200.0,20.7007,20.7921,20.7007,20.7569,13200.0
2009-01-13 14:20:00,29.53,29.57,29.38,29.39,30800.0,20.7499,20.778,20.6445,20.6515,30800.0
2009-01-13 14:30:00,29.44,29.77,29.41,29.75,24200.0,20.6867,20.9186,20.6656,20.9045,24200.0
2009-01-13 14:40:00,29.75,29.99,29.74,29.88,35500.0,20.9045,21.0731,20.8975,20.9959,35500.0
2009-01-13 14:50:00,29.88,30.02,29.86,29.86,29200.0,20.9959,21.0942,20.9818,20.9818,29200.0
2009-01-13 15:00:00,29.86,29.88,29.54,29.54,45100.0,20.9818,20.9959,20.7569,20.7569,45100.0
2009-01-13 15:10:00,29.57,29.71,29.53,29.7,40300.0,20.778,20.8764,20.7499,20.8694,40300.0
2009-01-13 15:20:00,29.68,29.82,29.63,29.71,39200.0,20.8553,20.9537,20.8202,20.8764,39200.0
2009-01-13 15:30:00,29.72,29.88,29.5,29.83,71800.0,20.8834,20.9959,20.7288,20.9607,71800.0
2009-01-13 15:40:00,29.81,30.01,29.77,29.97,77500.0,20.9467,21.0872,20.9186,21.0591,77500.0
2009-01-13 15:50:00,29.98,30.02,29.84,29.85,96100.0,21.0661,21.0942,20.9677,20.9748,96100.0
2009-01-14 09:30:00,29.46,29.5,29.09,29.26,27000.0,20.7007,20.7288,20.4407,20.5602,27000.0
2009-01-14 09:40:00,29.28,29.55,28.91,29.07,25600.0,20.5742,20.764,20.3143,20.4267,25600.0
2009-01-14 09:50:00,29.06,29.13,28.96,29.09,20200.0,20.4197,20.4688,20.3494,20.4407,20200.0
2009-01-14 10:00:00,29.02,29.11,28.7,28.7,42000.0,20.3916,20.4548,20.1667,20.1667,42000.0
2009-01-14 10:10:00,28.69,28.69,28.17,28.21,71900.0,20.1597,20.1597,19.7943,19.8224,71900.0
2009-01-14 10:20:00,28.22,28.28,28.1,28.2,93800.0,19.8294,19.8716,19.7451,19.8154,93800.0
2009-01-14 10:30:00,28.19,28.21,27.86,27.96,104100.0,19.8083,19.8224,19.5765,19.6467,104100.0
2009-01-14 10:40:00,27.96,28.04,27.76,27.95,110000.0,19.6467,19.7029,19.5062,19.6397,110000.0
2009-01-14 10:50:00,28.0,28.15,27.93,28.14,59400.0,19.6748,19.7802,19.6256,19.7732,59400.0
2009-01-14 11:00:00,28.13,28.27,28.03,28.07,74400.0,19.7662,19.8645,19.6959,19.724,74400.0
2009-01-14 11:10:00,28.07,28.09,27.78,27.95,66200.0,19.724,19.7381,19.5202,19.6397,66200.0
2009-01-14 11:20:00,27.94,28.05,27.93,27.98,33200.0,19.6327,19.71,19.6256,19.6608,33200.0
2009-01-14 11:30:00,27.98,28.06,27.93,27.99,39500.0,19.6608,19.717,19.6256,19.6678,39500.0
2009-01-14 11:40:00,28.0,28.03,27.89,28.0,35800.0,19.6748,19.6959,19.5975,19.6748,35800.0
2009-01-14 11:50:00,28.01,28.17,27.98,28.1,33900.0,19.6819,19.7943,19.6608,19.7451,33900.0
2009-01-14 12:00:00,28.08,28.1,27.93,28.05,20200.0,19.731,19.7451,19.6256,19.71,20200.0
2009-01-14 12:10:00,28.05,28.06,27.85,27.87,32100.0,19.71,19.717,19.5694,19.5835,32100.0
2009-01-14 12:20:00,27.88,28.02,27.87,28.02,33200.0,19.5905,19.6889,19.5835,19.6889,33200.0
2009-01-14 12:30:00,28.01,28.2,28.0,28.08,52600.0,19.6819,19.8154,19.6748,19.731,52600.0
2009-01-14 12:40:00,28.12,28.13,27.9,28.09,35400.0,19.7591,19.7662,19.6046,19.7381,35400.0
2009-01-14 12:50:00,28.08,28.38,28.08,28.3,51200.0,19.731,19.9418,19.731,19.8856,51200.0
2009-01-14 13:00:00,28.3,28.45,28.25,28.42,21400.0,19.8856,19.991,19.8505,19.9699,21400.0
2009-01-14 13:10:00,28.42,28.43,28.34,28.39,36700.0,19.9699,19.977,19.9137,19.9489,36700.0
2009-01-14 13:20:00,28.41,28.47,28.29,28.31,46500.0,19.9629,20.0051,19.8786,19.8927,46500.0
2009-01-14 13:30:00,28.31,28.4,28.27,28.38,22700.0,19.8927,19.9559,19.8645,19.9418,22700.0
2009-01-14 13:40:00,28.38,28.48,28.36,28.41,23000.0,19.9418,20.0121,19.9278,19.9629,23000.0
2009-01-14 13:50:00,28.41,28.44,28.32,28.33,20500.0,19.9629,19.984,19.8997,19.9067,20500.0
2009-01-14 14:00:00,28.33,28.49,28.29,28.49,21100.0,19.9067,20.0191,19.8786,20.0191,21100.0
2009-01-14 14:10:00,28.52,28.59,28.45,28.52,24500.0,20.0402,20.0894,19.991,20.0402,24500.0
2009-01-14 14:20:00,28.53,28.55,28.45,28.5,25600.0,20.0472,20.0613,19.991,20.0262,25600.0
2009-01-14 14:30:00,28.51,28.7,28.5,28.64,74200.0,20.0332,20.1667,20.0262,20.1245,74200.0
2009-01-14 14:40:00,28.63,28.72,28.58,28.58,27000.0,20.1175,20.1808,20.0824,20.0824,27000.0
2009-01-14 14:50:00,28.56,28.65,28.54,28.56,46400.0,20.0683,20.1316,20.0543,20.0683,46400.0
2009-01-14 15:00:00,28.53,28.54,28.28,28.32,44900.0,20.0472,20.0543,19.8716,19.8997,44900.0
2009-01-14 15:10:00,28.34,28.37,28.17,28.31,50300.0,19.9137,19.9348,19.7943,19.8927,50300.0
2009-01-14 15:20:00,28.34,28.44,28.27,28.27,45400.0,19.9137,19.984,19.8645,19.8645,45400.0
2009-01-14 15:30:00,28.27,28.37,28.11,28.14,89300.0,19.8645,19.9348,19.7521,19.7732,89300.0
2009-01-14 15:40:00,28.15,28.34,28.03,28.34,128200.0,19.7802,19.9137,19.6959,19.9137,128200.0
2009-01-14 15:50:00,28.34,28.4,28.18,28.33,106900.0,19.9137,19.9559,19.8013,19.9067,106900.0
2009-01-15 09:30:00,28.21,28.29,27.98,28.28,18000.0,19.8224,19.8786,19.6608,19.8716,18000.0
2009-01-15 09:40:00,28.23,28.23,27.74,27.77,18400.0,19.8364,19.8364,19.4921,19.5132,18400.0
2009-01-15 09:50:00,27.8,28.02,27.78,27.85,14100.0,19.5343,19.6889,19.5202,19.5694,14100.0
2009-01-15 10:00:00,27.85,27.93,27.54,27.56,39300.0,19.5694,19.6256,19.3516,19.3657,39300.0
2009-01-15 10:10:00,27.55,27.56,27.37,27.39,22500.0,19.3586,19.3657,19.2321,19.2462,22500.0
2009-01-15 10:20:00,27.4,27.44,27.2,27.25,21100.0,19.2532,19.2813,19.1127,19.1478,21100.0
2009-01-15 10:30:00,27.26,27.29,27.12,27.12,14200.0,19.1548,19.1759,19.0565,19.0565,14200.0
2009-01-15 10:40:00,27.2,27.32,27.19,27.32,11400.0,19.1127,19.197,19.1057,19.197,11400.0
2009-01-15 10:50:00,27.32,27.43,27.3,27.4,8300.0,19.197,19.2743,19.183,19.2532,8300.0
2009-01-15 11:00:00,27.4,27.6,27.39,27.6,22100.0,19.2532,19.3938,19.2462,19.3938,22100.0
2009-01-15 11:10:00,27.58,27.63,27.47,27.47,13900.0,19.3797,19.4148,19.3024,19.3024,13900.0
2009-01-15 11:20:00,27.48,27.51,27.44,27.51,32400.0,19.3094,19.3305,19.2813,19.3305,32400.0
2009-01-15 11:30:00,27.49,27.59,27.43,27.5,11200.0,19.3165,19.3867,19.2743,19.3235,11200.0
2009-01-15 11:40:00,27.5,27.53,27.41,27.44,10300.0,19.3235,19.3446,19.2603,19.2813,10300.0
2009-01-15 11:50:00,27.43,27.54,27.42,27.53,24600.0,19.2743,19.3516,19.2673,19.3446,24600.0
2009-01-15 12:00:00,27.52,27.57,27.36,27.43,10900.0,19.3375,19.3727,19.2251,19.2743,10900.0
2009-01-15 12:10:00,27.43,27.54,27.42,27.49,6500.0,19.2743,19.3516,19.2673,19.3165,6500.0
2009-01-15 12:20:00,27.47,27.49,27.29,27.35,5500.0,19.3024,19.3165,19.1759,19.2181,5500.0
2009-01-15 12:30:00,27.33,27.33,27.19,27.19,5900.0,19.204,19.204,19.1057,19.1057,5900.0
2009-01-15 12:40:00,27.18,27.22,27.14,27.19,8500.0,19.0986,19.1267,19.0705,19.1057,8500.0
2009-01-15 12:50:00,27.21,27.28,27.17,27.2,6000.0,19.1197,19.1689,19.0916,19.1127,6000.0
2009-01-15 13:00:00,27.21,27.31,27.2,27.3,12600.0,19.1197,19.19,19.1127,19.183,12600.0
2009-01-15 13:10:00,27.29,27.37,27.24,27.35,23900.0,19.1759,19.2321,19.1408,19.2181,23900.0
2009-01-15 13:20:00,27.32,27.4,27.26,27.38,14200.0,19.197,19.2532,19.1548,19.2392,14200.0
2009-01-15 13:30:00,27.4,27.62,27.37,27.62,29900.0,19.2532,19.4078,19.2321,19.4078,29900.0
2009-01-15 13:40:00,27.61,27.65,27.48,27.57,22200.0,19.4008,19.4289,19.3094,19.3727,22200.0
2009-01-15 13:50:00,27.56,28.02,27.55,27.97,26200.0,19.3657,19.6889,19.3586,19.6537,26200.0
2009-01-15 14:00:00,27.97,28.24,27.93,28.06,22400.0,19.6537,19.8435,19.6256,19.717,22400.0
2009-01-15 14:10:00,28.06,28.2,27.92,28.12,82700.0,19.717,19.8154,19.6186,19.7591,82700.0
2009-01-15 14:20:00,28.14,28.22,28.01,28.11,33500.0,19.7732,19.8294,19.6819,19.7521,33500.0
2009-01-15 14:30:00,28.15,28.26,28.05,28.26,97900.0,19.7802,19.8575,19.71,19.8575,97900.0
2009-01-15 14:40:00,28.28,28.5,28.23,28.36,38900.0,19.8716,20.0262,19.8364,19.9278,38900.0
2009-01-15 14:50:00,28.41,28.45,28.27,28.27,32700.0,19.9629,19.991,19.8645,19.8645,32700.0
2009-01-15 15:00:00,28.28,28.49,28.2,28.31,46400.0,19.8716,20.0191,19.8154,19.8927,46400.0
2009-01-15 15:10:00,28.34,28.61,28.31,28.57,66100.0,19.9137,20.1035,19.8927,20.0754,66100.0
2009-01-15 15:20:00,28.6,28.66,28.23,28.24,70300.0,20.0964,20.1386,19.8364,19.8435,70300.0
2009-01-15 15:30:00,28.24,28.25,28.0,28.23,65700.0,19.8435,19.8505,19.6748,19.8364,65700.0
2009-01-15 15:40:00,28.21,28.37,28.07,28.33,142000.0,19.8224,19.9348,19.724,19.9067,142000.0
2009-01-15 15:50:00,28.34,28.49,28.3,28.42,101900.0,19.9137,20.0191,19.8856,19.9699,101900.0
2009-01-16 09:30:00,29.07,29.33,28.81,29.0,102200.0,20.4267,20.6094,20.244,20.3775,102200.0
2009-01-16 09:40:00,28.97,29.03,28.89,28.95,38600.0,20.3564,20.3986,20.3002,20.3424,38600.0
2009-01-16 09:50:00,28.9,28.95,28.65,28.68,31300.0,20.3072,20.3424,20.1316,20.1526,31300.0
2009-01-16 10:00:00,28.67,28.84,28.66,28.81,57100.0,20.1456,20.2651,20.1386,20.244,57100.0
2009-01-16 10:10:00,28.79,28.8,28.58,28.65,73700.0,20.2299,20.237,20.0824,20.1316,73700.0
2009-01-16 10:20:00,28.68,28.92,28.66,28.81,29600.0,20.1526,20.3213,20.1386,20.244,29600.0
2009-01-16 10:30:00,28.81,28.96,28.76,28.94,18200.0,20.244,20.3494,20.2089,20.3353,18200.0
2009-01-16 10:40:00,28.93,28.93,28.64,28.67,24200.0,20.3283,20.3283,20.1245,20.1456,24200.0
2009-01-16 10:50:00,28.67,28.77,28.51,28.56,37800.0,20.1456,20.2159,20.0332,20.0683,37800.0
2009-01-16 11:00:00,28.55,28.56,28.25,28.38,36500.0,20.0613,20.0683,19.8505,19.9418,36500.0
2009-01-16 11:10:00,28.35,28.47,28.25,28.26,37300.0,19.9208,20.0051,19.8505,19.8575,37300.0
2009-01-16 11:20:00,28.28,28.38,28.25,28.26,24700.0,19.8716,19.9418,19.8505,19.8575,24700.0
2009-01-16 11:30:00,28.24,28.3,27.9,27.99,31800.0,19.8435,19.8856,19.6046,19.6678,31800.0
2009-01-16 11:40:00,27.98,28.06,27.86,27.97,24700.0,19.6608,19.717,19.5765,19.6537,24700.0
2009-01-16 11:50:00,27.98,28.0,27.69,27.82,28700.0,19.6608,19.6748,19.457,19.5483,28700.0
2009-01-16 12:00:00,27.86,27.89,27.75,27.75,18900.0,19.5765,19.5975,19.4992,19.4992,18900.0
2009-01-16 12:10:00,27.77,27.8,27.5,27.62,34700.0,19.5132,19.5343,19.3235,19.4078,34700.0
2009-01-16 12:20:00,27.6,27.65,27.44,27.61,29600.0,19.3938,19.4289,19.2813,19.4008,29600.0
2009-01-16 12:30:00,27.61,27.68,27.5,27.67,14500.0,19.4008,19.45,19.3235,19.4429,14500.0
2009-01-16 12:40:00,27.67,27.69,27.52,27.57,38400.0,19.4429,19.457,19.3375,19.3727,38400.0
2009-01-16 12:50:00,27.57,27.8,27.56,27.72,33900.0,19.3727,19.5343,19.3657,19.4781,33900.0
2009-01-16 13:00:00,27.75,27.85,27.57,27.65,33300.0,19.4992,19.5694,19.3727,19.4289,33300.0
2009-01-16 13:10:00,27.65,27.83,27.55,27.66,30200.0,19.4289,19.5554,19.3586,19.4359,30200.0
2009-01-16 13:20:00,27.63,27.75,27.57,27.75,21400.0,19.4148,19.4992,19.3727,19.4992,21400.0
2009-01-16 13:30:00,27.78,28.09,27.76,28.04,28800.0,19.5202,19.7381,19.5062,19.7029,28800.0
2009-01-16 13:40:00,28.04,28.09,27.99,28.05,14700.0,19.7029,19.7381,19.6678,19.71,14700.0
2009-01-16 13:50:00,28.05,28.11,27.91,28.09,15700.0,19.71,19.7521,19.6116,19.7381,15700.0
2009-01-16 14:00:00,28.11,28.41,28.05,28.32,27100.0,19.7521,19.9629,19.71,19.8997,27100.0
2009-01-16 14:10:00,28.32,28.38,28.09,28.1,17600.0,19.8997,19.9418,19.7381,19.7451,17600.0
2009-01-16 14:20:00,28.1,28.23,28.01,28.19,19100.0,19.7451,19.8364,19.6819,19.8083,19100.0
2009-01-16 14:30:00,28.23,28.34,28.05,28.18,24700.0,19.8364,19.9137,19.71,19.8013,24700.0
2009-01-16 14:40:00,28.19,28.32,28.05,28.28,21100.0,19.8083,19.8997,19.71,19.8716,21100.0
2009-01-16 14:50:00,28.28,28.48,28.26,28.47,30300.0,19.8716,20.0121,19.8575,20.0051,30300.0
2009-01-16 15:00:00,28.49,28.52,28.29,28.47,21600.0,20.0191,20.0402,19.8786,20.0051,21600.0
2009-01-16 15:10:00,28.47,28.74,28.47,28.69,18800.0,20.0051,20.1948,20.0051,20.1597,18800.0
2009-01-16 15:20:00,28.69,28.82,28.51,28.53,30200.0,20.1597,20.251,20.0332,20.0472,30200.0
2009-01-16 15:30:00,28.51,28.71,28.49,28.61,24300.0,20.0332,20.1737,20.0191,20.1035,24300.0
2009-01-16 15:40:00,28.59,28.62,28.41,28.57,42200.0,20.0894,20.1105,19.9629,20.0754,42200.0
2009-01-16 15:50:00,28.54,28.61,28.46,28.52,85800.0,20.0543,20.1035,19.9981,20.0402,85800.0
2009-01-20 09:30:00,28.48,28.57,27.82,27.82,38900.0,20.0121,20.0754,19.5483,19.5483,38900.0
2009-01-20 09:40:00,27.83,27.84,27.35,27.45,83400.0,19.5554,19.5624,19.2181,19.2884,83400.0
2009-01-20 09:50:00,27.48,27.61,27.1,27.38,62800.0,19.3094,19.4008,19.0424,19.2392,62800.0
2009-01-20 10:00:00,27.37,27.51,27.13,27.4,37000.0,19.2321,19.3305,19.0635,19.2532,37000.0
2009-01-20 10:10:00,27.42,27.42,27.27,27.36,52300.0,19.2673,19.2673,19.1619,19.2251,52300.0
2009-01-20 10:20:00,27.35,27.74,27.29,27.74,37300.0,19.2181,19.4921,19.1759,19.4921,37300.0
2009-01-20 10:30:00,27.77,27.81,27.51,27.55,23300.0,19.5132,19.5413,19.3305,19.3586,23300.0
2009-01-20 10:40:00,27.55,27.67,27.49,27.6,34000.0,19.3586,19.4429,19.3165,19.3938,34000.0
2009-01-20 10:50:00,27.58,27.68,27.45,27.47,32100.0,19.3797,19.45,19.2884,19.3024,32100.0
2009-01-20 11:00:00,27.47,27.65,27.46,27.51,34600.0,19.3024,19.4289,19.2954,19.3305,34600.0
2009-01-20 11:10:00,27.51,27.53,27.42,27.5,10300.0,19.3305,19.3446,19.2673,19.3235,10300.0
2009-01-20 11:20:00,27.48,27.67,27.46,27.6,48100.0,19.3094,19.4429,19.2954,19.3938,48100.0
2009-01-20 11:30:00,27.6,28.04,27.6,27.93,37700.0,19.3938,19.7029,19.3938,19.6256,37700.0
2009-01-20 11:40:00,27.98,28.05,27.91,28.0,18400.0,19.6608,19.71,19.6116,19.6748,18400.0
2009-01-20 11:50:00,28.0,28.0,27.6,27.61,18900.0,19.6748,19.6748,19.3938,19.4008,18900.0
2009-01-20 12:00:00,27.62,27.83,27.61,27.77,74600.0,19.4078,19.5554,19.4008,19.5132,74600.0
2009-01-20 12:10:00,27.69,27.98,27.66,27.87,31500.0,19.457,19.6608,19.4359,19.5835,31500.0
2009-01-20 12:20:00,27.84,27.84,27.44,27.55,40000.0,19.5624,19.5624,19.2813,19.3586,40000.0
2009-01-20 12:30:00,27.56,27.84,27.53,27.76,49700.0,19.3657,19.5624,19.3446,19.5062,49700.0
2009-01-20 12:40:00,27.75,28.12,27.71,28.12,62500.0,19.4992,19.7591,19.4711,19.7591,62500.0
2009-01-20 12:50:00,28.12,28.12,27.9,27.9,37700.0,19.7591,19.7591,19.6046,19.6046,37700.0
2009-01-20 13:00:00,27.89,28.0,27.75,27.75,21000.0,19.5975,19.6748,19.4992,19.4992,21000.0
2009-01-20 13:10:00,27.75,27.76,27.61,27.66,12900.0,19.4992,19.5062,19.4008,19.4359,12900.0
2009-01-20 13:20:00,27.67,27.82,27.65,27.8,11900.0,19.4429,19.5483,19.4289,19.5343,11900.0
2009-01-20 13:30:00,27.81,27.81,27.52,27.61,14000.0,19.5413,19.5413,19.3375,19.4008,14000.0
2009-01-20 13:40:00,27.67,27.75,27.5,27.53,20000.0,19.4429,19.4992,19.3235,19.3446,20000.0
2009-01-20 13:50:00,27.52,27.6,27.44,27.47,27100.0,19.3375,19.3938,19.2813,19.3024,27100.0
2009-01-20 14:00:00,27.45,27.52,27.38,27.4,42600.0,19.2884,19.3375,19.2392,19.2532,42600.0
2009-01-20 14:10:00,27.4,27.42,27.24,27.26,48100.0,19.2532,19.2673,19.1408,19.1548,48100.0
2009-01-20 14:20:00,27.23,27.35,27.12,27.29,15300.0,19.1338,19.2181,19.0565,19.1759,15300.0
2009-01-20 14:30:00,27.31,27.42,27.21,27.33,27300.0,19.19,19.2673,19.1197,19.204,27300.0
2009-01-20 14:40:00,27.32,27.35,27.11,27.16,43800.0,19.197,19.2181,19.0494,19.0846,43800.0
2009-01-20 14:50:00,27.16,27.35,27.14,27.23,38800.0,19.0846,19.2181,19.0705,19.1338,38800.0
2009-01-20 15:00:00,27.2,27.24,26.93,26.97,72200.0,19.1127,19.1408,18.923,18.9511,72200.0
2009-01-20 15:10:00,26.96,27.01,26.73,26.92,116000.0,18.944,18.9792,18.7824,18.9159,116000.0
2009-01-20 15:20:00,26.96,27.12,26.84,27.06,62500.0,18.944,19.0565,18.8597,19.0143,62500.0
2009-01-20 15:30:00,27.05,27.39,27.04,27.24,106200.0,19.0073,19.2462,19.0003,19.1408,106200.0
2009-01-20 15:40:00,27.23,27.33,27.03,27.29,101900.0,19.1338,19.204,18.9932,19.1759,101900.0
2009-01-20 15:50:00,27.29,27.3,27.1,27.14,233700.0,19.1759,19.183,19.0424,19.0705,233700.0
2009-01-21 09:30:00,27.13,27.92,27.13,27.33,13800.0,19.0635,19.6186,19.0635,19.204,13800.0
2009-01-21 09:40:00,27.34,27.55,27.15,27.55,45400.0,19.2111,19.3586,19.0776,19.3586,45400.0
2009-01-21 09:50:00,27.55,27.83,27.36,27.74,39100.0,19.3586,19.5554,19.2251,19.4921,39100.0
2009-01-21 10:00:00,27.73,27.85,27.42,27.44,57800.0,19.4851,19.5694,19.2673,19.2813,57800.0
2009-01-21 10:10:00,27.42,27.71,27.38,27.66,59000.0,19.2673,19.4711,19.2392,19.4359,59000.0
2009-01-21 10:20:00,27.67,27.87,27.46,27.46,26500.0,19.4429,19.5835,19.2954,19.2954,26500.0
2009-01-21 10:30:00,27.46,27.59,27.34,27.44,29500.0,19.2954,19.3867,19.2111,19.2813,29500.0
2009-01-21 10:40:00,27.45,27.49,27.26,27.26,31300.0,19.2884,19.3165,19.1548,19.1548,31300.0
2009-01-21 10:50:00,27.22,27.29,27.17,27.2,52900.0,19.1267,19.1759,19.0916,19.1127,52900.0
2009-01-21 11:00:00,27.2,27.36,27.18,27.24,94600.0,19.1127,19.2251,19.0986,19.1408,94600.0
2009-01-21 11:10:00,27.22,27.25,27.08,27.25,28700.0,19.1267,19.1478,19.0284,19.1478,28700.0
2009-01-21 11:20:00,27.23,27.35,27.16,27.28,29500.0,19.1338,19.2181,19.0846,19.1689,29500.0
2009-01-21 11:30:00,27.28,27.41,27.27,27.41,19700.0,19.1689,19.2603,19.1619,19.2603,19700.0
2009-01-21 11:40:00,27.38,27.65,27.34,27.61,43500.0,19.2392,19.4289,19.2111,19.4008,43500.0
2009-01-21 11:50:00,27.61,27.81,27.53,27.58,45300.0,19.4008,19.5413,19.3446,19.3797,45300.0
2009-01-21 12:00:00,27.58,27.76,27.48,27.74,73900.0,19.3797,19.5062,19.3094,19.4921,73900.0
2009-01-21 12:10:00,27.73,27.84,27.61,27.64,32400.0,19.4851,19.5624,19.4008,19.4219,32400.0
2009-01-21 12:20:00,27.64,27.77,27.62,27.68,59100.0,19.4219,19.5132,19.4078,19.45,59100.0
2009-01-21 12:30:00,27.69,27.86,27.61,27.72,35000.0,19.457,19.5765,19.4008,19.4781,35000.0
2009-01-21 12:40:00,27.7,27.77,27.6,27.74,20400.0,19.464,19.5132,19.3938,19.4921,20400.0
2009-01-21 12:50:00,27.74,27.9,27.64,27.9,110900.0,19.4921,19.6046,19.4219,19.6046,110900.0
2009-01-21 13:00:00,27.9,28.19,27.79,28.1,82300.0,19.6046,19.8083,19.5273,19.7451,82300.0
2009-01-21 13:10:00,28.1,28.14,27.97,28.03,63900.0,19.7451,19.7732,19.6537,19.6959,63900.0
2009-01-21 13:20:00,28.03,28.04,27.85,27.89,47500.0,19.6959,19.7029,19.5694,19.5975,47500.0
2009-01-21 13:30:00,27.85,28.29,27.78,28.25,57800.0,19.5694,19.8786,19.5202,19.8505,57800.0
2009-01-21 13:40:00,28.25,28.42,28.24,28.4,36700.0,19.8505,19.9699,19.8435,19.9559,36700.0
2009-01-21 13:50:00,28.41,28.58,28.34,28.56,53800.0,19.9629,20.0824,19.9137,20.0683,53800.0
2009-01-21 14:00:00,28.56,28.58,28.32,28.39,38200.0,20.0683,20.0824,19.8997,19.9489,38200.0
2009-01-21 14:10:00,28.39,28.54,28.38,28.43,67200.0,19.9489,20.0543,19.9418,19.977,67200.0
2009-01-21 14:20:00,28.44,28.46,28.33,28.34,45100.0,19.984,19.9981,19.9067,19.9137,45100.0
2009-01-21 14:30:00,28.37,28.6,28.36,28.49,70500.0,19.9348,20.0964,19.9278,20.0191,70500.0
2009-01-21 14:40:00,28.5,28.73,28.47,28.58,42900.0,20.0262,20.1878,20.0051,20.0824,42900.0
2009-01-21 14:50:00,28.58,28.84,28.55,28.84,68900.0,20.0824,20.2651,20.0613,20.2651,68900.0
2009-01-21 15:00:00,28.84,29.0,28.78,28.96,78800.0,20.2651,20.3775,20.2229,20.3494,78800.0
2009-01-21 15:10:00,28.95,29.01,28.87,28.92,87900.0,20.3424,20.3845,20.2862,20.3213,87900.0
2009-01-21 15:20:00,28.93,28.95,28.61,28.72,61700.0,20.3283,20.3424,20.1035,20.1808,61700.0
2009-01-21 15:30:00,28.69,28.88,28.59,28.84,95500.0,20.1597,20.2932,20.0894,20.2651,95500.0
2009-01-21 15:40:00,28.84,29.03,28.84,28.89,151700.0,20.2651,20.3986,20.2651,20.3002,151700.0
2009-01-21 15:50:00,28.9,29.13,28.9,29.02,186500.0,20.3072,20.4688,20.3072,20.3916,186500.0
2009-01-22 09:30:00,28.77,28.79,27.98,28.1,53800.0,20.2159,20.2299,19.6608,19.7451,53800.0
2009-01-22 09:40:00,28.1,28.14,27.74,27.88,36600.0,19.7451,19.7732,19.4921,19.5905,36600.0
2009-01-22 09:50:00,27.84,28.24,27.75,28.01,42100.0,19.5624,19.8435,19.4992,19.6819,42100.0
2009-01-22 10:00:00,28.01,28.35,28.0,28.35,50200.0,19.6819,19.9208,19.6748,19.9208,50200.0
2009-01-22 10:10:00,28.36,28.47,28.14,28.46,46400.0,19.9278,20.0051,19.7732,19.9981,46400.0
2009-01-22 10:20:00,28.47,28.53,28.05,28.17,55600.0,20.0051,20.0472,19.71,19.7943,55600.0
2009-01-22 10:30:00,28.15,28.15,27.79,27.82,77700.0,19.7802,19.7802,19.5273,19.5483,77700.0
2009-01-22 10:40:00,27.83,27.91,27.75,27.85,15900.0,19.5554,19.6116,19.4992,19.5694,15900.0
2009-01-22 10:50:00,27.9,28.0,27.8,27.8,7500.0,19.6046,19.6748,19.5343,19.5343,7500.0
2009-01-22 11:00:00,27.79,27.81,27.6,27.67,20300.0,19.5273,19.5413,19.3938,19.4429,20300.0
2009-01-22 11:10:00,27.67,27.7,27.59,27.62,50900.0,19.4429,19.464,19.3867,19.4078,50900.0
2009-01-22 11:20:00,27.63,27.78,27.51,27.61,18600.0,19.4148,19.5202,19.3305,19.4008,18600.0
2009-01-22 11:30:00,27.62,27.62,27.36,27.42,15100.0,19.4078,19.4078,19.2251,19.2673,15100.0
2009-01-22 11:40:00,27.41,27.54,27.32,27.51,53300.0,19.2603,19.3516,19.197,19.3305,53300.0
2009-01-22 11:50:00,27.48,27.55,27.21,27.21,27000.0,19.3094,19.3586,19.1197,19.1197,27000.0
2009-01-22 12:00:00,27.23,27.34,27.21,27.25,27600.0,19.1338,19.2111,19.1197,19.1478,27600.0
2009-01-22 12:10:00,27.25,27.31,27.18,27.3,31800.0,19.1478,19.19,19.0986,19.183,31800.0
2009-01-22 12:20:00,27.32,27.45,27.24,27.45,17000.0,19.197,19.2884,19.1408,19.2884,17000.0
2009-01-22 12:30:00,27.46,27.48,27.34,27.42,19200.0,19.2954,19.3094,19.2111,19.2673,19200.0
2009-01-22 12:40:00,27.42,27.62,27.3,27.6,14000.0,19.2673,19.4078,19.183,19.3938,14000.0
2009-01-22 12:50:00,27.59,27.67,27.57,27.62,15500.0,19.3867,19.4429,19.3727,19.4078,15500.0
2009-01-22 13:00:00,27.6,27.83,27.6,27.66,39100.0,19.3938,19.5554,19.3938,19.4359,39100.0
2009-01-22 13:10:00,27.63,27.73,27.43,27.72,40800.0,19.4148,19.4851,19.2743,19.4781,40800.0
2009-01-22 13:20:00,27.72,27.81,27.46,27.66,36300.0,19.4781,19.5413,19.2954,19.4359,36300.0
2009-01-22 13:30:00,27.63,27.63,27.45,27.5,40600.0,19.4148,19.4148,19.2884,19.3235,40600.0
2009-01-22 13:40:00,27.51,27.83,27.39,27.74,36900.0,19.3305,19.5554,19.2462,19.4921,36900.0
2009-01-22 13:50:00,27.71,27.86,27.68,27.86,16800.0,19.4711,19.5765,19.45,19.5765,16800.0
2009-01-22 14:00:00,27.91,28.29,27.83,28.14,118100.0,19.6116,19.8786,19.5554,19.7732,118100.0
2009-01-22 14:10:00,28.16,28.39,28.11,28.33,63500.0,19.7873,19.9489,19.7521,19.9067,63500.0
2009-01-22 14:20:00,28.35,28.54,28.32,28.51,112100.0,19.9208,20.0543,19.8997,20.0332,112100.0
2009-01-22 14:30:00,28.5,28.69,28.38,28.62,78300.0,20.0262,20.1597,19.9418,20.1105,78300.0
2009-01-22 14:40:00,28.63,28.7,28.36,28.37,101400.0,20.1175,20.1667,19.9278,19.9348,101400.0
2009-01-22 14:50:00,28.34,28.71,28.34,28.67,138300.0,19.9137,20.1737,19.9137,20.1456,138300.0
2009-01-22 15:00:00,28.68,28.68,27.98,28.07,53100.0,20.1526,20.1526,19.6608,19.724,53100.0
2009-01-22 15:10:00,28.03,28.25,27.98,28.1,87400.0,19.6959,19.8505,19.6608,19.7451,87400.0
2009-01-22 15:20:00,28.1,28.28,27.93,28.24,73100.0,19.7451,19.8716,19.6256,19.8435,73100.0
2009-01-22 15:30:00,28.27,28.29,27.95,28.0,86900.0,19.8645,19.8786,19.6397,19.6748,86900.0
2009-01-22 15:40:00,28.03,28.62,28.01,28.61,160900.0,19.6959,20.1105,19.6819,20.1035,160900.0
2009-01-22 15:50:00,28.59,28.6,28.27,28.32,77900.0,20.0894,20.0964,19.8645,19.8997,77900.0
2009-01-23 09:30:00,27.45,27.6,27.2,27.34,61200.0,19.2884,19.3938,19.1127,19.2111,61200.0
2009-01-23 09:40:00,27.34,27.58,27.34,27.47,19200.0,19.2111,19.3797,19.2111,19.3024,19200.0
2009-01-23 09:50:00,27.44,27.6,27.42,27.47,21200.0,19.2813,19.3938,19.2673,19.3024,21200.0
2009-01-23 10:00:00,27.46,27.62,27.35,27.36,67500.0,19.2954,19.4078,19.2181,19.2251,67500.0
2009-01-23 10:10:00,27.39,27.44,27.27,27.37,43200.0,19.2462,19.2813,19.1619,19.2321,43200.0
2009-01-23 10:20:00,27.35,27.57,27.21,27.53,34900.0,19.2181,19.3727,19.1197,19.3446,34900.0
2009-01-23 10:30:00,27.53,27.53,27.2,27.25,13700.0,19.3446,19.3446,19.1127,19.1478,13700.0
2009-01-23 10:40:00,27.29,27.35,27.13,27.35,9800.0,19.1759,19.2181,19.0635,19.2181,9800.0
2009-01-23 10:50:00,27.32,27.43,27.3,27.32,7900.0,19.197,19.2743,19.183,19.197,7900.0
2009-01-23 11:00:00,27.34,27.77,27.34,27.68,19000.0,19.2111,19.5132,19.2111,19.45,19000.0
2009-01-23 11:10:00,27.7,27.96,27.65,27.91,8800.0,19.464,19.6467,19.4289,19.6116,8800.0
2009-01-23 11:20:00,27.91,27.99,27.87,27.92,30200.0,19.6116,19.6678,19.5835,19.6186,30200.0
2009-01-23 11:30:00,27.92,27.95,27.8,27.91,24700.0,19.6186,19.6397,19.5343,19.6116,24700.0
2009-01-23 11:40:00,27.92,28.0,27.74,27.94,25000.0,19.6186,19.6748,19.4921,19.6327,25000.0
2009-01-23 11:50:00,27.94,28.01,27.7,27.77,36600.0,19.6327,19.6819,19.464,19.5132,36600.0
2009-01-23 12:00:00,27.77,27.97,27.77,27.87,48400.0,19.5132,19.6537,19.5132,19.5835,48400.0
2009-01-23 12:10:00,27.88,28.08,27.88,27.92,33200.0,19.5905,19.731,19.5905,19.6186,33200.0
2009-01-23 12:20:00,27.93,28.15,27.93,28.14,12400.0,19.6256,19.7802,19.6256,19.7732,12400.0
2009-01-23 12:30:00,28.12,28.12,27.83,27.85,12400.0,19.7591,19.7591,19.5554,19.5694,12400.0
2009-01-23 12:40:00,27.84,28.13,27.83,28.11,8700.0,19.5624,19.7662,19.5554,19.7521,8700.0
2009-01-23 12:50:00,28.06,28.16,27.82,27.96,19700.0,19.717,19.7873,19.5483,19.6467,19700.0
2009-01-23 13:00:00,27.93,28.13,27.88,27.99,30100.0,19.6256,19.7662,19.5905,19.6678,30100.0
2009-01-23 13:10:00,28.06,28.47,28.06,28.44,22000.0,19.717,20.0051,19.717,19.984,22000.0
2009-01-23 13:20:00,28.42,28.45,28.31,28.31,12900.0,19.9699,19.991,19.8927,19.8927,12900.0
2009-01-23 13:30:00,28.33,28.43,28.27,28.28,30400.0,19.9067,19.977,19.8645,19.8716,30400.0
2009-01-23 13:40:00,28.27,28.49,28.23,28.44,15700.0,19.8645,20.0191,19.8364,19.984,15700.0
2009-01-23 13:50:00,28.41,28.56,28.26,28.56,9800.0,19.9629,20.0683,19.8575,20.0683,9800.0
2009-01-23 14:00:00,28.58,28.64,28.44,28.48,11400.0,20.0824,20.1245,19.984,20.0121,11400.0
2009-01-23 14:10:00,28.42,28.42,28.23,28.32,9600.0,19.9699,19.9699,19.8364,19.8997,9600.0
2009-01-23 14:20:00,28.3,28.49,28.27,28.38,9300.0,19.8856,20.0191,19.8645,19.9418,9300.0
2009-01-23 14:30:00,28.37,28.39,28.05,28.15,15000.0,19.9348,19.9489,19.71,19.7802,15000.0
2009-01-23 14:40:00,28.11,28.22,28.0,28.12,14800.0,19.7521,19.8294,19.6748,19.7591,14800.0
2009-01-23 14:50:00,28.08,28.1,27.71,27.79,41900.0,19.731,19.7451,19.4711,19.5273,41900.0
2009-01-23 15:00:00,27.77,27.94,27.7,27.75,36600.0,19.5132,19.6327,19.464,19.4992,36600.0
2009-01-23 15:10:00,27.74,27.85,27.65,27.81,47000.0,19.4921,19.5694,19.4289,19.5413,47000.0
2009-01-23 15:20:00,27.8,28.03,27.77,27.82,52500.0,19.5343,19.6959,19.5132,19.5483,52500.0
2009-01-23 15:30:00,27.79,27.98,27.74,27.92,56000.0,19.5273,19.6608,19.4921,19.6186,56000.0
2009-01-23 15:40:00,27.96,28.02,27.8,27.94,39200.0,19.6467,19.6889,19.5343,19.6327,39200.0
2009-01-23 15:50:00,27.94,28.05,27.93,27.93,85500.0,19.6327,19.71,19.6256,19.6256,85500.0
2009-01-26 09:30:00,27.95,28.16,27.91,28.14,9600.0,19.6397,19.7873,19.6116,19.7732,9600.0
2009-01-26 09:40:00,28.14,28.62,28.11,28.47,27100.0,19.7732,20.1105,19.7521,20.0051,27100.0
2009-01-26 09:50:00,28.5,28.57,28.43,28.57,35500.0,20.0262,20.0754,19.977,20.0754,35500.0
2009-01-26 10:00:00,28.59,29.06,28.59,29.02,47000.0,20.0894,20.4197,20.0894,20.3916,47000.0
2009-01-26 10:10:00,28.99,29.03,28.78,28.84,13900.0,20.3705,20.3986,20.2229,20.2651,13900.0
2009-01-26 10:20:00,28.84,29.06,28.84,28.9,28100.0,20.2651,20.4197,20.2651,20.3072,28100.0
2009-01-26 10:30:00,28.9,29.05,28.88,28.88,27400.0,20.3072,20.4126,20.2932,20.2932,27400.0
2009-01-26 10:40:00,28.88,29.0,28.8,29.0,36600.0,20.2932,20.3775,20.237,20.3775,36600.0
2009-01-26 10:50:00,29.0,29.0,28.86,28.95,13900.0,20.3775,20.3775,20.2791,20.3424,13900.0
2009-01-26 11:00:00,28.92,29.1,28.74,28.77,34800.0,20.3213,20.4478,20.1948,20.2159,34800.0
2009-01-26 11:10:00,28.76,28.92,28.68,28.7,13000.0,20.2089,20.3213,20.1526,20.1667,13000.0
2009-01-26 11:20:00,28.72,28.8,28.66,28.78,11500.0,20.1808,20.237,20.1386,20.2229,11500.0
2009-01-26 11:30:00,28.78,28.86,28.68,28.7,21400.0,20.2229,20.2791,20.1526,20.1667,21400.0
2009-01-26 11:40:00,28.67,28.7,28.45,28.47,19300.0,20.1456,20.1667,19.991,20.0051,19300.0
2009-01-26 11:50:00,28.46,28.56,28.39,28.54,13800.0,19.9981,20.0683,19.9489,20.0543,13800.0
2009-01-26 12:00:00,28.56,28.7,28.56,28.63,8100.0,20.0683,20.1667,20.0683,20.1175,8100.0
2009-01-26 12:10:00,28.61,28.61,28.45,28.49,13800.0,20.1035,20.1035,19.991,20.0191,13800.0
2009-01-26 12:20:00,28.51,28.72,28.51,28.64,19900.0,20.0332,20.1808,20.0332,20.1245,19900.0
2009-01-26 12:30:00,28.64,28.68,28.44,28.5,14500.0,20.1245,20.1526,19.984,20.0262,14500.0
2009-01-26 12:40:00,28.51,28.6,28.48,28.48,20400.0,20.0332,20.0964,20.0121,20.0121,20400.0
2009-01-26 12:50:00,28.48,28.64,28.4,28.45,21800.0,20.0121,20.1245,19.9559,19.991,21800.0
2009-01-26 13:00:00,28.43,28.59,28.28,28.33,15900.0,19.977,20.0894,19.8716,19.9067,15900.0
2009-01-26 13:10:00,28.35,28.49,28.33,28.48,16200.0,19.9208,20.0191,19.9067,20.0121,16200.0
2009-01-26 13:20:00,28.48,28.53,28.28,28.4,26900.0,20.0121,20.0472,19.8716,19.9559,26900.0
2009-01-26 13:30:00,28.39,28.39,28.18,28.24,16900.0,19.9489,19.9489,19.8013,19.8435,16900.0
2009-01-26 13:40:00,28.25,28.39,28.2,28.2,18400.0,19.8505,19.9489,19.8154,19.8154,18400.0
2009-01-26 13:50:00,28.19,28.19,28.06,28.1,8600.0,19.8083,19.8083,19.717,19.7451,8600.0
2009-01-26 14:00:00,28.11,28.11,27.79,27.85,13800.0,19.7521,19.7521,19.5273,19.5694,13800.0
2009-01-26 14:10:00,27.85,27.88,27.75,27.87,16900.0,19.5694,19.5905,19.4992,19.5835,16900.0
2009-01-26 14:20:00,27.87,28.03,27.87,27.96,57300.0,19.5835,19.6959,19.5835,19.6467,57300.0
2009-01-26 14:30:00,28.0,28.09,27.96,28.03,23500.0,19.6748,19.7381,19.6467,19.6959,23500.0
2009-01-26 14:40:00,28.02,28.12,27.92,28.12,27300.0,19.6889,19.7591,19.6186,19.7591,27300.0
2009-01-26 14:50:00,28.14,28.25,28.13,28.23,30400.0,19.7732,19.8505,19.7662,19.8364,30400.0
2009-01-26 15:00:00,28.24,28.41,28.24,28.37,67300.0,19.8435,19.9629,19.8435,19.9348,67300.0
2009-01-26 15:10:00,28.4,28.41,28.09,28.17,70600.0,19.9559,19.9629,19.7381,19.7943,70600.0
2009-01-26 15:20:00,28.16,28.3,28.15,28.23,82200.0,19.7873,19.8856,19.7802,19.8364,82200.0
2009-01-26 15:30:00,28.23,28.28,28.05,28.06,101200.0,19.8364,19.8716,19.71,19.717,101200.0
2009-01-26 15:40:00,28.05,28.09,27.84,27.98,109500.0,19.71,19.7381,19.5624,19.6608,109500.0
2009-01-26 15:50:00,27.98,28.14,27.98,28.04,118100.0,19.6608,19.7732,19.6608,19.7029,118100.0
2009-01-27 09:30:00,28.21,28.29,27.93,28.22,98300.0,19.8224,19.8786,19.6256,19.8294,98300.0
2009-01-27 09:40:00,28.23,28.31,28.1,28.24,61300.0,19.8364,19.8927,19.7451,19.8435,61300.0
2009-01-27 09:50:00,28.24,28.61,28.24,28.37,108200.0,19.8435,20.1035,19.8435,19.9348,108200.0
2009-01-27 10:00:00,28.35,28.4,27.96,27.96,29200.0,19.9208,19.9559,19.6467,19.6467,29200.0
2009-01-27 10:10:00,28.02,28.19,27.98,28.17,8000.0,19.6889,19.8083,19.6608,19.7943,8000.0
2009-01-27 10:20:00,28.17,28.32,28.07,28.16,44200.0,19.7943,19.8997,19.724,19.7873,44200.0
2009-01-27 10:30:00,28.15,28.24,28.12,28.13,36500.0,19.7802,19.8435,19.7591,19.7662,36500.0
2009-01-27 10:40:00,28.12,28.17,27.89,27.99,35700.0,19.7591,19.7943,19.5975,19.6678,35700.0
2009-01-27 10:50:00,27.98,28.12,27.97,28.1,35900.0,19.6608,19.7591,19.6537,19.7451,35900.0
2009-01-27 11:00:00,28.11,28.2,27.99,28.14,49600.0,19.7521,19.8154,19.6678,19.7732,49600.0
2009-01-27 11:10:00,28.15,28.34,28.14,28.25,20400.0,19.7802,19.9137,19.7732,19.8505,20400.0
2009-01-27 11:20:00,28.26,28.29,28.19,28.24,20900.0,19.8575,19.8786,19.8083,19.8435,20900.0
2009-01-27 11:30:00,28.24,28.3,28.1,28.15,20700.0,19.8435,19.8856,19.7451,19.7802,20700.0
2009-01-27 11:40:00,28.15,28.19,28.06,28.13,13200.0,19.7802,19.8083,19.717,19.7662,13200.0
2009-01-27 11:50:00,28.13,28.18,27.99,27.99,12100.0,19.7662,19.8013,19.6678,19.6678,12100.0
2009-01-27 12:00:00,28.01,28.14,27.99,28.07,41400.0,19.6819,19.7732,19.6678,19.724,41400.0
2009-01-27 12:10:00,28.09,28.12,28.01,28.1,42000.0,19.7381,19.7591,19.6819,19.7451,42000.0
2009-01-27 12:20:00,28.11,28.3,28.06,28.26,48700.0,19.7521,19.8856,19.717,19.8575,48700.0
2009-01-27 12:30:00,28.27,28.31,28.24,28.24,35200.0,19.8645,19.8927,19.8435,19.8435,35200.0
2009-01-27 12:40:00,28.26,28.28,28.06,28.14,29300.0,19.8575,19.8716,19.717,19.7732,29300.0
2009-01-27 12:50:00,28.15,28.2,28.07,28.15,43500.0,19.7802,19.8154,19.724,19.7802,43500.0
2009-01-27 13:00:00,28.15,28.19,27.94,28.04,29100.0,19.7802,19.8083,19.6327,19.7029,29100.0
2009-01-27 13:10:00,28.04,28.16,28.03,28.1,16900.0,19.7029,19.7873,19.6959,19.7451,16900.0
2009-01-27 13:20:00,28.09,28.2,28.0,28.01,26100.0,19.7381,19.8154,19.6748,19.6819,26100.0
2009-01-27 13:30:00,28.01,28.1,27.96,28.1,11300.0,19.6819,19.7451,19.6467,19.7451,11300.0
2009-01-27 13:40:00,28.11,28.19,28.0,28.03,35900.0,19.7521,19.8083,19.6748,19.6959,35900.0
2009-01-27 13:50:00,28.05,28.15,27.95,27.97,13400.0,19.71,19.7802,19.6397,19.6537,13400.0
2009-01-27 14:00:00,27.97,28.04,27.88,27.95,21900.0,19.6537,19.7029,19.5905,19.6397,21900.0
2009-01-27 14:10:00,27.96,28.09,27.89,27.99,34900.0,19.6467,19.7381,19.5975,19.6678,34900.0
2009-01-27 14:20:00,28.01,28.04,27.89,27.91,47300.0,19.6819,19.7029,19.5975,19.6116,47300.0
2009-01-27 14:30:00,27.92,28.1,27.86,27.94,56600.0,19.6186,19.7451,19.5765,19.6327,56600.0
2009-01-27 14:40:00,27.95,28.05,27.9,28.01,26400.0,19.6397,19.71,19.6046,19.6819,26400.0
2009-01-27 14:50:00,28.03,28.15,28.03,28.1,44900.0,19.6959,19.7802,19.6959,19.7451,44900.0
2009-01-27 15:00:00,28.11,28.19,27.92,28.13,50500.0,19.7521,19.8083,19.6186,19.7662,50500.0
2009-01-27 15:10:00,28.13,28.29,28.05,28.19,39600.0,19.7662,19.8786,19.71,19.8083,39600.0
2009-01-27 15:20:00,28.19,28.33,28.17,28.21,58400.0,19.8083,19.9067,19.7943,19.8224,58400.0
2009-01-27 15:30:00,28.21,28.22,28.09,28.2,42500.0,19.8224,19.8294,19.7381,19.8154,42500.0
2009-01-27 15:40:00,28.22,28.24,28.07,28.15,54500.0,19.8294,19.8435,19.724,19.7802,54500.0
2009-01-27 15:50:00,28.15,28.17,28.09,28.13,92700.0,19.7802,19.7943,19.7381,19.7662,92700.0
2009-01-28 09:30:00,28.52,29.02,28.45,28.82,43400.0,20.0402,20.3916,19.991,20.251,43400.0
2009-01-28 09:40:00,28.82,29.09,28.82,29.0,68500.0,20.251,20.4407,20.251,20.3775,68500.0
2009-01-28 09:50:00,29.0,29.05,28.9,28.93,52200.0,20.3775,20.4126,20.3072,20.3283,52200.0
2009-01-28 10:00:00,28.9,29.08,28.88,28.9,76000.0,20.3072,20.4337,20.2932,20.3072,76000.0
2009-01-28 10:10:00,28.91,28.91,28.77,28.81,14700.0,20.3143,20.3143,20.2159,20.244,14700.0
2009-01-28 10:20:00,28.81,28.99,28.81,28.99,26100.0,20.244,20.3705,20.244,20.3705,26100.0
2009-01-28 10:30:00,28.99,29.1,28.93,29.0,68600.0,20.3705,20.4478,20.3283,20.3775,68600.0
2009-01-28 10:40:00,29.0,29.03,28.89,29.01,53700.0,20.3775,20.3986,20.3002,20.3845,53700.0
2009-01-28 10:50:00,29.03,29.22,29.01,29.19,42200.0,20.3986,20.5321,20.3845,20.511,42200.0
2009-01-28 11:00:00,29.23,29.37,29.15,29.36,17500.0,20.5391,20.6375,20.4829,20.6305,17500.0
2009-01-28 11:10:00,29.37,29.4,29.25,29.29,39300.0,20.6375,20.6586,20.5532,20.5813,39300.0
2009-01-28 11:20:00,29.29,29.4,29.22,29.27,72900.0,20.5813,20.6586,20.5321,20.5672,72900.0
2009-01-28 11:30:00,29.3,29.36,29.26,29.27,27300.0,20.5883,20.6305,20.5602,20.5672,27300.0
2009-01-28 11:40:00,29.27,29.34,29.19,29.19,21500.0,20.5672,20.6164,20.511,20.511,21500.0
2009-01-28 11:50:00,29.21,29.26,29.17,29.23,16600.0,20.5251,20.5602,20.497,20.5391,16600.0
2009-01-28 12:00:00,29.24,29.25,29.16,29.23,18000.0,20.5461,20.5532,20.4899,20.5391,18000.0
2009-01-28 12:10:00,29.24,29.3,29.18,29.22,15000.0,20.5461,20.5883,20.504,20.5321,15000.0
2009-01-28 12:20:00,29.24,29.35,29.22,29.35,13100.0,20.5461,20.6234,20.5321,20.6234,13100.0
2009-01-28 12:30:00,29.34,29.34,29.25,29.25,15000.0,20.6164,20.6164,20.5532,20.5532,15000.0
2009-01-28 12:40:00,29.26,29.3,29.23,29.29,11600.0,20.5602,20.5883,20.5391,20.5813,11600.0
2009-01-28 12:50:00,29.29,29.32,29.25,29.26,12400.0,20.5813,20.6024,20.5532,20.5602,12400.0
2009-01-28 13:00:00,29.24,29.24,29.17,29.19,30400.0,20.5461,20.5461,20.497,20.511,30400.0
2009-01-28 13:10:00,29.21,29.23,29.15,29.18,12300.0,20.5251,20.5391,20.4829,20.504,12300.0
2009-01-28 13:20:00,29.19,29.37,29.19,29.36,54300.0,20.511,20.6375,20.511,20.6305,54300.0
2009-01-28 13:30:00,29.34,29.44,29.34,29.41,80800.0,20.6164,20.6867,20.6164,20.6656,80800.0
2009-01-28 13:40:00,29.42,29.43,29.36,29.41,24200.0,20.6726,20.6796,20.6305,20.6656,24200.0
2009-01-28 13:50:00,29.41,29.44,29.34,29.36,15800.0,20.6656,20.6867,20.6164,20.6305,15800.0
2009-01-28 14:00:00,29.37,29.37,29.3,29.31,13300.0,20.6375,20.6375,20.5883,20.5953,13300.0
2009-01-28 14:10:00,29.33,29.42,29.18,29.42,41200.0,20.6094,20.6726,20.504,20.6726,41200.0
2009-01-28 14:20:00,29.42,29.44,29.12,29.3,41300.0,20.6726,20.6867,20.4618,20.5883,41300.0
2009-01-28 14:30:00,29.34,29.34,29.1,29.24,16000.0,20.6164,20.6164,20.4478,20.5461,16000.0
2009-01-28 14:40:00,29.29,29.33,29.2,29.3,25000.0,20.5813,20.6094,20.518,20.5883,25000.0
2009-01-28 14:50:00,29.3,29.3,29.13,29.29,65000.0,20.5883,20.5883,20.4688,20.5813,65000.0
2009-01-28 15:00:00,29.29,29.36,29.0,29.08,57000.0,20.5813,20.6305,20.3775,20.4337,57000.0
2009-01-28 15:10:00,29.07,29.1,28.99,29.03,44800.0,20.4267,20.4478,20.3705,20.3986,44800.0
2009-01-28 15:20:00,29.06,29.08,28.85,28.93,41300.0,20.4197,20.4337,20.2721,20.3283,41300.0
2009-01-28 15:30:00,28.94,29.06,28.86,29.03,54500.0,20.3353,20.4197,20.2791,20.3986,54500.0
2009-01-28 15:40:00,29.02,29.1,28.97,29.07,88000.0,20.3916,20.4478,20.3564,20.4267,88000.0
2009-01-28 15:50:00,29.06,29.2,29.06,29.16,78600.0,20.4197,20.518,20.4197,20.4899,78600.0
2009-01-29 09:30:00,28.75,28.84,28.35,28.35,54000.0,20.2018,20.2651,19.9208,19.9208,54000.0
2009-01-29 09:40:00,28.42,28.52,28.27,28.3,35800.0,19.9699,20.0402,19.8645,19.8856,35800.0
2009-01-29 09:50:00,28.28,28.33,28.07,28.19,14900.0,19.8716,19.9067,19.724,19.8083,14900.0
2009-01-29 10:00:00,28.2,28.2,27.83,27.94,44500.0,19.8154,19.8154,19.5554,19.6327,44500.0
2009-01-29 10:10:00,27.95,28.01,27.83,27.91,43000.0,19.6397,19.6819,19.5554,19.6116,43000.0
2009-01-29 10:20:00,27.93,28.15,27.82,28.14,21600.0,19.6256,19.7802,19.5483,19.7732,21600.0
2009-01-29 10:30:00,28.13,28.13,27.89,28.1,20100.0,19.7662,19.7662,19.5975,19.7451,20100.0
2009-01-29 10:40:00,28.09,28.1,27.97,27.97,12900.0,19.7381,19.7451,19.6537,19.6537,12900.0
2009-01-29 10:50:00,28.01,28.11,27.97,28.1,19300.0,19.6819,19.7521,19.6537,19.7451,19300.0
2009-01-29 11:00:00,28.08,28.09,27.92,27.97,26100.0,19.731,19.7381,19.6186,19.6537,26100.0
2009-01-29 11:10:00,27.94,28.05,27.92,28.0,21500.0,19.6327,19.71,19.6186,19.6748,21500.0
2009-01-29 11:20:00,27.97,28.02,27.84,27.87,11600.0,19.6537,19.6889,19.5624,19.5835,11600.0
2009-01-29 11:30:00,27.82,27.99,27.82,27.91,28300.0,19.5483,19.6678,19.5483,19.6116,28300.0
2009-01-29 11:40:00,27.91,27.92,27.78,27.81,32200.0,19.6116,19.6186,19.5202,19.5413,32200.0
2009-01-29 11:50:00,27.81,27.83,27.73,27.79,23000.0,19.5413,19.5554,19.4851,19.5273,23000.0
2009-01-29 12:00:00,27.8,27.8,27.62,27.68,25000.0,19.5343,19.5343,19.4078,19.45,25000.0
2009-01-29 12:10:00,27.68,27.76,27.64,27.71,15900.0,19.45,19.5062,19.4219,19.4711,15900.0
2009-01-29 12:20:00,27.72,27.79,27.67,27.74,12700.0,19.4781,19.5273,19.4429,19.4921,12700.0
2009-01-29 12:30:00,27.73,27.78,27.67,27.69,11400.0,19.4851,19.5202,19.4429,19.457,11400.0
2009-01-29 12:40:00,27.64,27.66,27.59,27.59,19800.0,19.4219,19.4359,19.3867,19.3867,19800.0
2009-01-29 12:50:00,27.58,27.59,27.41,27.45,11200.0,19.3797,19.3867,19.2603,19.2884,11200.0
2009-01-29 13:00:00,27.43,27.5,27.36,27.47,17600.0,19.2743,19.3235,19.2251,19.3024,17600.0
2009-01-29 13:10:00,27.47,27.58,27.47,27.54,9900.0,19.3024,19.3797,19.3024,19.3516,9900.0
2009-01-29 13:20:00,27.54,27.54,27.44,27.54,13900.0,19.3516,19.3516,19.2813,19.3516,13900.0
2009-01-29 13:30:00,27.55,27.56,27.38,27.39,21000.0,19.3586,19.3657,19.2392,19.2462,21000.0
2009-01-29 13:40:00,27.39,27.48,27.37,27.37,22600.0,19.2462,19.3094,19.2321,19.2321,22600.0
2009-01-29 13:50:00,27.37,27.39,27.23,27.29,24600.0,19.2321,19.2462,19.1338,19.1759,24600.0
2009-01-29 14:00:00,27.29,27.46,27.29,27.42,17800.0,19.1759,19.2954,19.1759,19.2673,17800.0
2009-01-29 14:10:00,27.41,27.47,27.37,27.45,16400.0,19.2603,19.3024,19.2321,19.2884,16400.0
2009-01-29 14:20:00,27.46,27.47,27.39,27.46,27300.0,19.2954,19.3024,19.2462,19.2954,27300.0
2009-01-29 14:30:00,27.43,27.45,27.37,27.43,29700.0,19.2743,19.2884,19.2321,19.2743,29700.0
2009-01-29 14:40:00,27.43,27.5,27.35,27.39,23700.0,19.2743,19.3235,19.2181,19.2462,23700.0
2009-01-29 14:50:00,27.38,27.5,27.36,27.41,25200.0,19.2392,19.3235,19.2251,19.2603,25200.0
2009-01-29 15:00:00,27.41,27.66,27.41,27.59,51500.0,19.2603,19.4359,19.2603,19.3867,51500.0
2009-01-29 15:10:00,27.59,27.59,27.45,27.48,45400.0,19.3867,19.3867,19.2884,19.3094,45400.0
2009-01-29 15:20:00,27.48,27.48,27.25,27.28,46500.0,19.3094,19.3094,19.1478,19.1689,46500.0
2009-01-29 15:30:00,27.28,27.31,27.15,27.18,69600.0,19.1689,19.19,19.0776,19.0986,69600.0
2009-01-29 15:40:00,27.18,27.37,27.16,27.29,139000.0,19.0986,19.2321,19.0846,19.1759,139000.0
2009-01-29 15:50:00,27.29,27.3,27.21,27.23,138400.0,19.1759,19.183,19.1197,19.1338,138400.0
2009-01-30 09:30:00,27.3,27.62,27.3,27.51,36500.0,19.183,19.4078,19.183,19.3305,36500.0
2009-01-30 09:40:00,27.5,27.63,27.4,27.52,77300.0,19.3235,19.4148,19.2532,19.3375,77300.0
2009-01-30 09:50:00,27.52,27.6,26.87,26.89,114000.0,19.3375,19.3938,18.8808,18.8949,114000.0
2009-01-30 10:00:00,26.9,27.3,26.88,27.26,112000.0,18.9019,19.183,18.8878,19.1548,112000.0
2009-01-30 10:10:00,27.25,27.28,27.05,27.11,144000.0,19.1478,19.1689,19.0073,19.0494,144000.0
2009-01-30 10:20:00,27.12,27.21,27.04,27.06,93800.0,19.0565,19.1197,19.0003,19.0143,93800.0
2009-01-30 10:30:00,27.08,27.15,26.95,27.12,72100.0,19.0284,19.0776,18.937,19.0565,72100.0
2009-01-30 10:40:00,27.12,27.18,26.97,26.97,76400.0,19.0565,19.0986,18.9511,18.9511,76400.0
2009-01-30 10:50:00,26.99,27.0,26.86,26.95,81800.0,18.9651,18.9722,18.8738,18.937,81800.0
2009-01-30 11:00:00,26.98,27.04,26.81,26.81,47400.0,18.9581,19.0003,18.8386,18.8386,47400.0
2009-01-30 11:10:00,26.84,26.84,26.42,26.48,163100.0,18.8597,18.8597,18.5646,18.6068,163100.0
2009-01-30 11:20:00,26.52,26.52,26.18,26.27,138900.0,18.6349,18.6349,18.396,18.4592,138900.0
2009-01-30 11:30:00,26.28,26.32,26.11,26.24,85200.0,18.4662,18.4943,18.3468,18.4381,85200.0
2009-01-30 11:40:00,26.24,26.59,26.24,26.52,49600.0,18.4381,18.6841,18.4381,18.6349,49600.0
2009-01-30 11:50:00,26.5,26.51,26.43,26.45,22300.0,18.6208,18.6278,18.5716,18.5857,22300.0
2009-01-30 12:00:00,26.46,26.5,26.33,26.44,25400.0,18.5927,18.6208,18.5014,18.5787,25400.0
2009-01-30 12:10:00,26.42,26.6,26.42,26.58,84800.0,18.5646,18.6911,18.5646,18.677,84800.0
2009-01-30 12:20:00,26.63,26.7,26.56,26.58,44600.0,18.7122,18.7614,18.663,18.677,44600.0
2009-01-30 12:30:00,26.57,26.58,26.49,26.55,23300.0,18.67,18.677,18.6138,18.656,23300.0
2009-01-30 12:40:00,26.55,26.6,26.52,26.56,36400.0,18.656,18.6911,18.6349,18.663,36400.0
2009-01-30 12:50:00,26.57,26.59,26.49,26.49,30900.0,18.67,18.6841,18.6138,18.6138,30900.0
2009-01-30 13:00:00,26.5,26.58,26.43,26.58,54700.0,18.6208,18.677,18.5716,18.677,54700.0
2009-01-30 13:10:00,26.58,26.58,26.26,26.3,46100.0,18.677,18.677,18.4522,18.4803,46100.0
2009-01-30 13:20:00,26.3,26.34,25.95,26.06,51400.0,18.4803,18.5084,18.2343,18.3116,51400.0
2009-01-30 13:30:00,26.02,26.02,25.82,25.9,82600.0,18.2835,18.2835,18.143,18.1992,82600.0
2009-01-30 13:40:00,25.9,26.02,25.8,25.95,53300.0,18.1992,18.2835,18.1289,18.2343,53300.0
2009-01-30 13:50:00,25.97,26.05,25.85,25.97,70900.0,18.2484,18.3046,18.1641,18.2484,70900.0
2009-01-30 14:00:00,25.98,26.1,25.92,25.93,122800.0,18.2554,18.3397,18.2133,18.2203,122800.0
2009-01-30 14:10:00,25.95,26.09,25.91,25.94,75400.0,18.2343,18.3327,18.2062,18.2273,75400.0
2009-01-30 14:20:00,25.94,26.07,25.86,25.95,109000.0,18.2273,18.3187,18.1711,18.2343,109000.0
2009-01-30 14:30:00,25.96,25.99,25.85,25.88,104500.0,18.2414,18.2625,18.1641,18.1852,104500.0
2009-01-30 14:40:00,25.88,25.91,25.81,25.85,109900.0,18.1852,18.2062,18.136,18.1641,109900.0
2009-01-30 14:50:00,25.85,25.87,25.68,25.79,146800.0,18.1641,18.1781,18.0446,18.1219,146800.0
2009-01-30 15:00:00,25.79,25.97,25.77,25.8,151700.0,18.1219,18.2484,18.1079,18.1289,151700.0
2009-01-30 15:10:00,25.81,25.94,25.69,25.7,132700.0,18.136,18.2273,18.0517,18.0587,132700.0
2009-01-30 15:20:00,25.71,26.0,25.63,25.92,160300.0,18.0657,18.2695,18.0095,18.2133,160300.0
2009-01-30 15:30:00,25.93,25.94,25.76,25.87,151800.0,18.2203,18.2273,18.1008,18.1781,151800.0
2009-01-30 15:40:00,25.88,26.18,25.87,26.13,188700.0,18.1852,18.396,18.1781,18.3608,188700.0
2009-01-30 15:50:00,26.14,26.17,25.88,25.96,239900.0,18.3679,18.3889,18.1852,18.2414,239900.0
2009-02-02 09:30:00,20.47,22.41,20.29,22.17,778600.0,14.3837,15.7469,14.2572,15.5782,778600.0
2009-02-02 09:40:00,22.23,22.48,21.81,22.03,856200.0,15.6204,15.7961,15.3253,15.4799,856200.0
2009-02-02 09:50:00,22.03,22.05,21.6,21.73,388500.0,15.4799,15.4939,15.1777,15.2691,388500.0
2009-02-02 10:00:00,21.76,22.35,21.75,22.16,268100.0,15.2902,15.7047,15.2831,15.5712,268100.0
2009-02-02 10:10:00,22.19,22.9,22.1,22.81,410600.0,15.5923,16.0912,15.5291,16.028,410600.0
2009-02-02 10:20:00,22.77,23.15,22.62,22.99,428000.0,15.9999,16.2669,15.8944,16.1544,428000.0
2009-02-02 10:30:00,22.95,23.1,22.75,22.88,304000.0,16.1263,16.2317,15.9858,16.0771,304000.0
2009-02-02 10:40:00,22.86,23.2,22.78,22.96,209300.0,16.0631,16.302,16.0069,16.1334,209300.0
2009-02-02 10:50:00,22.96,23.14,22.8,23.01,225700.0,16.1334,16.2598,16.0209,16.1685,225700.0
2009-02-02 11:00:00,23.01,23.33,22.87,22.96,337600.0,16.1685,16.3933,16.0701,16.1334,337600.0
2009-02-02 11:10:00,22.97,23.22,22.96,23.01,168900.0,16.1404,16.3161,16.1334,16.1685,168900.0
2009-02-02 11:20:00,23.02,23.04,22.82,22.96,242100.0,16.1755,16.1896,16.035,16.1334,242100.0
2009-02-02 11:30:00,22.95,23.1,22.85,22.96,195800.0,16.1263,16.2317,16.0561,16.1334,195800.0
2009-02-02 11:40:00,22.94,23.45,22.9,23.34,158700.0,16.1193,16.4777,16.0912,16.4004,158700.0
2009-02-02 11:50:00,23.36,23.37,23.16,23.25,150300.0,16.4144,16.4215,16.2739,16.3371,150300.0
2009-02-02 12:00:00,23.26,23.67,23.25,23.62,208100.0,16.3442,16.6323,16.3371,16.5971,208100.0
2009-02-02 12:10:00,23.66,23.66,23.35,23.4,87200.0,16.6252,16.6252,16.4074,16.4425,87200.0
2009-02-02 12:20:00,23.39,23.39,23.18,23.25,133800.0,16.4355,16.4355,16.2879,16.3371,133800.0
2009-02-02 12:30:00,23.27,23.45,23.22,23.35,80300.0,16.3512,16.4777,16.3161,16.4074,80300.0
2009-02-02 12:40:00,23.37,23.39,23.08,23.21,94800.0,16.4215,16.4355,16.2177,16.309,94800.0
2009-02-02 12:50:00,23.2,23.36,23.14,23.34,85300.0,16.302,16.4144,16.2598,16.4004,85300.0
2009-02-02 13:00:00,23.36,23.62,23.35,23.41,126300.0,16.4144,16.5971,16.4074,16.4496,126300.0
2009-02-02 13:10:00,23.42,23.44,23.17,23.3,111000.0,16.4566,16.4706,16.2809,16.3723,111000.0
2009-02-02 13:20:00,23.3,23.39,23.07,23.15,85600.0,16.3723,16.4355,16.2107,16.2669,85600.0
2009-02-02 13:30:00,23.15,23.44,23.15,23.33,70900.0,16.2669,16.4706,16.2669,16.3933,70900.0
2009-02-02 13:40:00,23.32,23.35,23.17,23.18,35400.0,16.3863,16.4074,16.2809,16.2879,35400.0
2009-02-02 13:50:00,23.18,23.18,22.87,22.94,123500.0,16.2879,16.2879,16.0701,16.1193,123500.0
2009-02-02 14:00:00,22.93,23.06,22.92,22.98,61500.0,16.1123,16.2036,16.1053,16.1474,61500.0
2009-02-02 14:10:00,22.98,23.09,22.95,23.0,33800.0,16.1474,16.2247,16.1263,16.1615,33800.0
2009-02-02 14:20:00,23.0,23.04,22.64,23.04,223400.0,16.1615,16.1896,15.9085,16.1896,223400.0
2009-02-02 14:30:00,23.04,23.09,22.85,22.89,90400.0,16.1896,16.2247,16.0561,16.0842,90400.0
2009-02-02 14:40:00,22.89,23.06,22.89,23.0,74700.0,16.0842,16.2036,16.0842,16.1615,74700.0
2009-02-02 14:50:00,23.02,23.05,22.92,22.92,75800.0,16.1755,16.1966,16.1053,16.1053,75800.0
2009-02-02 15:00:00,22.94,22.98,22.83,22.96,81300.0,16.1193,16.1474,16.042,16.1334,81300.0
2009-02-02 15:10:00,22.96,23.05,22.89,22.97,71100.0,16.1334,16.1966,16.0842,16.1404,71100.0
2009-02-02 15:20:00,22.97,23.05,22.92,23.04,122100.0,16.1404,16.1966,16.1053,16.1896,122100.0
2009-02-02 15:30:00,23.04,23.1,22.98,23.02,150000.0,16.1896,16.2317,16.1474,16.1755,150000.0
2009-02-02 15:40:00,23.02,23.27,23.02,23.12,142700.0,16.1755,16.3512,16.1755,16.2458,142700.0
2009-02-02 15:50:00,23.13,23.31,23.06,23.13,218200.0,16.2528,16.3793,16.2036,16.2528,218200.0
2009-02-03 09:30:00,23.37,23.37,22.87,23.08,125600.0,16.4215,16.4215,16.0701,16.2177,125600.0
2009-02-03 09:40:00,23.08,23.24,22.95,23.01,152700.0,16.2177,16.3301,16.1263,16.1685,152700.0
2009-02-03 09:50:00,22.99,23.2,22.96,22.99,102500.0,16.1544,16.302,16.1334,16.1544,102500.0
2009-02-03 10:00:00,22.99,23.54,22.96,23.49,201900.0,16.1544,16.5409,16.1334,16.5058,201900.0
2009-02-03 10:10:00,23.49,23.51,23.09,23.09,129600.0,16.5058,16.5198,16.2247,16.2247,129600.0
2009-02-03 10:20:00,23.1,23.42,23.09,23.33,57200.0,16.2317,16.4566,16.2247,16.3933,57200.0
2009-02-03 10:30:00,23.32,23.55,23.27,23.44,54400.0,16.3863,16.5479,16.3512,16.4706,54400.0
2009-02-03 10:40:00,23.44,23.94,23.44,23.77,119900.0,16.4706,16.822,16.4706,16.7025,119900.0
2009-02-03 10:50:00,23.77,23.83,23.58,23.69,96400.0,16.7025,16.7447,16.569,16.6463,96400.0
2009-02-03 11:00:00,23.71,24.33,23.71,24.31,202100.0,16.6604,17.096,16.6604,17.082,202100.0
2009-02-03 11:10:00,24.3,24.69,24.25,24.68,205900.0,17.0749,17.349,17.0398,17.342,205900.0
2009-02-03 11:20:00,24.68,25.03,24.62,24.79,192500.0,17.342,17.5879,17.2998,17.4192,192500.0
2009-02-03 11:30:00,24.8,24.85,24.69,24.7,140800.0,17.4263,17.4614,17.349,17.356,140800.0
2009-02-03 11:40:00,24.7,24.77,24.58,24.73,92800.0,17.356,17.4052,17.2717,17.3771,92800.0
2009-02-03 11:50:00,24.72,24.79,24.6,24.65,77900.0,17.3701,17.4192,17.2857,17.3209,77900.0
2009-02-03 12:00:00,24.65,24.75,24.56,24.6,89800.0,17.3209,17.3911,17.2576,17.2857,89800.0
2009-02-03 12:10:00,24.6,24.83,24.57,24.73,94800.0,17.2857,17.4474,17.2647,17.3771,94800.0
2009-02-03 12:20:00,24.72,24.85,24.65,24.81,49000.0,17.3701,17.4614,17.3209,17.4333,49000.0
2009-02-03 12:30:00,24.81,24.82,24.77,24.82,48400.0,17.4333,17.4403,17.4052,17.4403,48400.0
2009-02-03 12:40:00,24.82,24.86,24.76,24.81,92900.0,17.4403,17.4684,17.3982,17.4333,92900.0
2009-02-03 12:50:00,24.8,24.8,24.47,24.47,123500.0,17.4263,17.4263,17.1944,17.1944,123500.0
2009-02-03 13:00:00,24.47,24.6,24.39,24.55,114100.0,17.1944,17.2857,17.1382,17.2506,114100.0
2009-02-03 13:10:00,24.55,24.66,24.55,24.65,107900.0,17.2506,17.3279,17.2506,17.3209,107900.0
2009-02-03 13:20:00,24.65,24.67,24.53,24.53,101800.0,17.3209,17.3349,17.2366,17.2366,101800.0
2009-02-03 13:30:00,24.53,24.58,24.51,24.57,63100.0,17.2366,17.2717,17.2225,17.2647,63100.0
2009-02-03 13:40:00,24.58,24.66,24.45,24.5,99300.0,17.2717,17.3279,17.1803,17.2155,99300.0
2009-02-03 13:50:00,24.5,24.51,24.43,24.47,120800.0,17.2155,17.2225,17.1663,17.1944,120800.0
2009-02-03 14:00:00,24.47,24.67,24.4,24.66,82000.0,17.1944,17.3349,17.1452,17.3279,82000.0
2009-02-03 14:10:00,24.66,24.88,24.66,24.85,196300.0,17.3279,17.4825,17.3279,17.4614,196300.0
2009-02-03 14:20:00,24.85,24.96,24.71,24.71,152400.0,17.4614,17.5387,17.363,17.363,152400.0
2009-02-03 14:30:00,24.71,24.97,24.7,24.94,119300.0,17.363,17.5457,17.356,17.5246,119300.0
2009-02-03 14:40:00,24.94,25.0,24.78,24.8,222600.0,17.5246,17.5668,17.4122,17.4263,222600.0
2009-02-03 14:50:00,24.8,24.87,24.73,24.8,167800.0,17.4263,17.4755,17.3771,17.4263,167800.0
2009-02-03 15:00:00,24.8,25.05,24.67,25.05,154300.0,17.4263,17.6019,17.3349,17.6019,154300.0
2009-02-03 15:10:00,25.06,25.16,25.03,25.03,137100.0,17.609,17.6792,17.5879,17.5879,137100.0
2009-02-03 15:20:00,25.03,25.25,24.94,25.23,127900.0,17.5879,17.7425,17.5246,17.7284,127900.0
2009-02-03 15:30:00,25.21,25.24,24.83,24.88,243100.0,17.7144,17.7355,17.4474,17.4825,243100.0
2009-02-03 15:40:00,24.89,24.94,24.62,24.73,349500.0,17.4895,17.5246,17.2998,17.3771,349500.0
2009-02-03 15:50:00,24.72,24.81,24.6,24.6,414900.0,17.3701,17.4333,17.2857,17.2857,414900.0
2009-02-04 09:30:00,24.53,24.96,24.29,24.8,71300.0,17.2366,17.5387,17.0679,17.4263,71300.0
2009-02-04 09:40:00,24.8,25.16,24.77,24.88,84000.0,17.4263,17.6792,17.4052,17.4825,84000.0
2009-02-04 09:50:00,24.88,24.98,24.78,24.88,83600.0,17.4825,17.5528,17.4122,17.4825,83600.0
2009-02-04 10:00:00,24.91,25.0,24.74,24.74,98400.0,17.5036,17.5668,17.3841,17.3841,98400.0
2009-02-04 10:10:00,24.73,24.87,24.52,24.57,99800.0,17.3771,17.4755,17.2295,17.2647,99800.0
2009-02-04 10:20:00,24.57,24.64,24.47,24.56,114000.0,17.2647,17.3138,17.1944,17.2576,114000.0
2009-02-04 10:30:00,24.56,24.67,24.51,24.51,117500.0,17.2576,17.3349,17.2225,17.2225,117500.0
2009-02-04 10:40:00,24.52,24.7,24.5,24.68,73800.0,17.2295,17.356,17.2155,17.342,73800.0
2009-02-04 10:50:00,24.67,24.73,24.56,24.69,42900.0,17.3349,17.3771,17.2576,17.349,42900.0
2009-02-04 11:00:00,24.68,24.72,24.61,24.67,66500.0,17.342,17.3701,17.2928,17.3349,66500.0
2009-02-04 11:10:00,24.67,24.68,24.45,24.47,60700.0,17.3349,17.342,17.1803,17.1944,60700.0
2009-02-04 11:20:00,24.47,24.61,24.45,24.48,43500.0,17.1944,17.2928,17.1803,17.2014,43500.0
2009-02-04 11:30:00,24.48,24.54,24.42,24.53,35900.0,17.2014,17.2436,17.1593,17.2366,35900.0
2009-02-04 11:40:00,24.53,24.6,24.48,24.49,42400.0,17.2366,17.2857,17.2014,17.2084,42400.0
2009-02-04 11:50:00,24.49,24.58,24.4,24.43,60200.0,17.2084,17.2717,17.1452,17.1663,60200.0
2009-02-04 12:00:00,24.43,24.45,24.4,24.43,41100.0,17.1663,17.1803,17.1452,17.1663,41100.0
2009-02-04 12:10:00,24.42,24.45,24.4,24.44,39300.0,17.1593,17.1803,17.1452,17.1733,39300.0
2009-02-04 12:20:00,24.43,24.46,24.4,24.41,85200.0,17.1663,17.1874,17.1452,17.1522,85200.0
2009-02-04 12:30:00,24.4,24.47,24.39,24.39,31400.0,17.1452,17.1944,17.1382,17.1382,31400.0
2009-02-04 12:40:00,24.39,24.51,24.39,24.47,50500.0,17.1382,17.2225,17.1382,17.1944,50500.0
2009-02-04 12:50:00,24.48,24.51,24.34,24.38,36900.0,17.2014,17.2225,17.103,17.1312,36900.0
2009-02-04 13:00:00,24.37,24.41,24.34,24.41,76100.0,17.1241,17.1522,17.103,17.1522,76100.0
2009-02-04 13:10:00,24.41,24.43,24.37,24.43,67600.0,17.1522,17.1663,17.1241,17.1663,67600.0
2009-02-04 13:20:00,24.43,24.65,24.41,24.65,55500.0,17.1663,17.3209,17.1522,17.3209,55500.0
2009-02-04 13:30:00,24.64,24.71,24.58,24.59,154600.0,17.3138,17.363,17.2717,17.2787,154600.0
2009-02-04 13:40:00,24.59,24.61,24.49,24.5,208200.0,17.2787,17.2928,17.2084,17.2155,208200.0
2009-02-04 13:50:00,24.5,24.58,24.3,24.54,113100.0,17.2155,17.2717,17.0749,17.2436,113100.0
2009-02-04 14:00:00,24.53,24.55,24.4,24.42,76700.0,17.2366,17.2506,17.1452,17.1593,76700.0
2009-02-04 14:10:00,24.39,24.53,24.39,24.49,87500.0,17.1382,17.2366,17.1382,17.2084,87500.0
2009-02-04 14:20:00,24.5,24.52,24.41,24.48,128000.0,17.2155,17.2295,17.1522,17.2014,128000.0
2009-02-04 14:30:00,24.47,24.58,24.44,24.56,89000.0,17.1944,17.2717,17.1733,17.2576,89000.0
2009-02-04 14:40:00,24.56,24.61,24.51,24.55,64800.0,17.2576,17.2928,17.2225,17.2506,64800.0
2009-02-04 14:50:00,24.55,24.68,24.43,24.59,94300.0,17.2506,17.342,17.1663,17.2787,94300.0
2009-02-04 15:00:00,24.57,24.78,24.52,24.75,139400.0,17.2647,17.4122,17.2295,17.3911,139400.0
2009-02-04 15:10:00,24.75,24.79,24.58,24.74,87300.0,17.3911,17.4192,17.2717,17.3841,87300.0
2009-02-04 15:20:00,24.71,24.71,24.51,24.58,73500.0,17.363,17.363,17.2225,17.2717,73500.0
2009-02-04 15:30:00,24.56,24.58,24.45,24.52,66400.0,17.2576,17.2717,17.1803,17.2295,66400.0
2009-02-04 15:40:00,24.53,24.6,24.48,24.49,86200.0,17.2366,17.2857,17.2014,17.2084,86200.0
2009-02-04 15:50:00,24.48,24.5,24.42,24.48,128100.0,17.2014,17.2155,17.1593,17.2014,128100.0
2009-02-05 09:30:00,24.31,24.31,24.03,24.28,15400.0,17.082,17.082,16.8852,17.0609,15400.0
2009-02-05 09:40:00,24.28,24.49,24.08,24.17,29200.0,17.0609,17.2084,16.9204,16.9836,29200.0
2009-02-05 09:50:00,24.19,24.25,24.0,24.12,94300.0,16.9976,17.0398,16.8641,16.9485,94300.0
2009-02-05 10:00:00,24.12,24.27,24.05,24.08,43700.0,16.9485,17.0539,16.8993,16.9204,43700.0
2009-02-05 10:10:00,24.07,24.37,24.04,24.34,28100.0,16.9133,17.1241,16.8922,17.103,28100.0
2009-02-05 10:20:00,24.32,24.44,24.2,24.3,38400.0,17.089,17.1733,17.0047,17.0749,38400.0
2009-02-05 10:30:00,24.3,24.36,24.15,24.34,48400.0,17.0749,17.1171,16.9695,17.103,48400.0
2009-02-05 10:40:00,24.36,24.67,24.32,24.57,28300.0,17.1171,17.3349,17.089,17.2647,28300.0
2009-02-05 10:50:00,24.57,25.0,24.56,24.86,48400.0,17.2647,17.5668,17.2576,17.4684,48400.0
2009-02-05 11:00:00,24.85,25.07,24.81,25.0,70500.0,17.4614,17.616,17.4333,17.5668,70500.0
2009-02-05 11:10:00,25.01,25.05,24.9,24.99,101200.0,17.5738,17.6019,17.4965,17.5598,101200.0
2009-02-05 11:20:00,24.97,25.24,24.92,25.21,85200.0,17.5457,17.7355,17.5106,17.7144,85200.0
2009-02-05 11:30:00,25.2,25.29,25.16,25.25,61900.0,17.7073,17.7706,17.6792,17.7425,61900.0
2009-02-05 11:40:00,25.25,25.32,25.25,25.28,92100.0,17.7425,17.7917,17.7425,17.7636,92100.0
2009-02-05 11:50:00,25.3,25.39,25.25,25.39,31200.0,17.7776,17.8409,17.7425,17.8409,31200.0
2009-02-05 12:00:00,25.41,25.69,25.41,25.58,33800.0,17.8549,18.0517,17.8549,17.9744,33800.0
2009-02-05 12:10:00,25.6,25.69,25.34,25.36,27900.0,17.9884,18.0517,17.8057,17.8198,27900.0
2009-02-05 12:20:00,25.36,25.42,25.27,25.28,21500.0,17.8198,17.8619,17.7565,17.7636,21500.0
2009-02-05 12:30:00,25.27,25.33,25.25,25.3,26700.0,17.7565,17.7987,17.7425,17.7776,26700.0
2009-02-05 12:40:00,25.32,25.43,25.3,25.3,14200.0,17.7917,17.869,17.7776,17.7776,14200.0
2009-02-05 12:50:00,25.29,25.44,25.25,25.42,36600.0,17.7706,17.876,17.7425,17.8619,36600.0
2009-02-05 13:00:00,25.45,25.49,25.3,25.43,18300.0,17.883,17.9111,17.7776,17.869,18300.0
2009-02-05 13:10:00,25.44,25.46,25.25,25.26,30500.0,17.876,17.89,17.7425,17.7495,30500.0
2009-02-05 13:20:00,25.27,25.28,25.1,25.12,31600.0,17.7565,17.7636,17.6371,17.6511,31600.0
2009-02-05 13:30:00,25.14,25.18,25.07,25.15,30400.0,17.6652,17.6933,17.616,17.6722,30400.0
2009-02-05 13:40:00,25.15,25.33,25.09,25.17,22700.0,17.6722,17.7987,17.6301,17.6863,22700.0
2009-02-05 13:50:00,25.19,25.19,25.01,25.04,22700.0,17.7003,17.7003,17.5738,17.5949,22700.0
2009-02-05 14:00:00,25.04,25.3,25.03,25.25,18000.0,17.5949,17.7776,17.5879,17.7425,18000.0
2009-02-05 14:10:00,25.25,25.25,25.11,25.19,20400.0,17.7425,17.7425,17.6441,17.7003,20400.0
2009-02-05 14:20:00,25.21,25.39,25.19,25.39,15100.0,17.7144,17.8409,17.7003,17.8409,15100.0
2009-02-05 14:30:00,25.42,25.55,25.28,25.45,68200.0,17.8619,17.9533,17.7636,17.883,68200.0
2009-02-05 14:40:00,25.44,25.45,25.3,25.37,31200.0,17.876,17.883,17.7776,17.8268,31200.0
2009-02-05 14:50:00,25.31,25.31,24.99,25.09,92100.0,17.7846,17.7846,17.5598,17.6301,92100.0
2009-02-05 15:00:00,25.07,25.17,25.0,25.06,58500.0,17.616,17.6863,17.5668,17.609,58500.0
2009-02-05 15:10:00,25.08,25.17,25.04,25.09,29800.0,17.623,17.6863,17.5949,17.6301,29800.0
2009-02-05 15:20:00,25.08,25.26,25.08,25.24,33000.0,17.623,17.7495,17.623,17.7355,33000.0
2009-02-05 15:30:00,25.25,25.29,25.05,25.08,62000.0,17.7425,17.7706,17.6019,17.623,62000.0
2009-02-05 15:40:00,25.09,25.2,25.03,25.06,91400.0,17.6301,17.7073,17.5879,17.609,91400.0
2009-02-05 15:50:00,25.07,25.17,25.03,25.07,160900.0,17.616,17.6863,17.5879,17.616,160900.0
2009-02-06 09:30:00,24.9,25.77,24.9,25.68,38000.0,17.4965,18.1079,17.4965,18.0446,38000.0
2009-02-06 09:40:00,25.68,25.72,25.49,25.7,29600.0,18.0446,18.0727,17.9111,18.0587,29600.0
2009-02-06 09:50:00,25.66,25.97,25.65,25.92,35800.0,18.0306,18.2484,18.0235,18.2133,35800.0
2009-02-06 10:00:00,25.93,25.97,25.64,25.68,39600.0,18.2203,18.2484,18.0165,18.0446,39600.0
2009-02-06 10:10:00,25.66,25.97,25.66,25.91,97800.0,18.0306,18.2484,18.0306,18.2062,97800.0
2009-02-06 10:20:00,25.91,25.93,25.77,25.92,63600.0,18.2062,18.2203,18.1079,18.2133,63600.0
2009-02-06 10:30:00,25.92,26.07,25.81,25.86,93400.0,18.2133,18.3187,18.136,18.1711,93400.0
2009-02-06 10:40:00,25.85,25.85,25.58,25.68,57600.0,18.1641,18.1641,17.9744,18.0446,57600.0
2009-02-06 10:50:00,25.68,25.69,25.54,25.54,32800.0,18.0446,18.0517,17.9463,17.9463,32800.0
2009-02-06 11:00:00,25.56,25.74,25.56,25.65,21000.0,17.9603,18.0868,17.9603,18.0235,21000.0
2009-02-06 11:10:00,25.65,25.65,25.54,25.59,27600.0,18.0235,18.0235,17.9463,17.9814,27600.0
2009-02-06 11:20:00,25.58,25.58,25.44,25.51,17600.0,17.9744,17.9744,17.876,17.9252,17600.0
2009-02-06 11:30:00,25.52,25.58,25.5,25.54,16100.0,17.9322,17.9744,17.9181,17.9463,16100.0
2009-02-06 11:40:00,25.54,25.69,25.53,25.67,76200.0,17.9463,18.0517,17.9392,18.0376,76200.0
2009-02-06 11:50:00,25.65,25.77,25.64,25.74,12200.0,18.0235,18.1079,18.0165,18.0868,12200.0
2009-02-06 12:00:00,25.76,25.76,25.6,25.7,16800.0,18.1008,18.1008,17.9884,18.0587,16800.0
2009-02-06 12:10:00,25.71,25.72,25.5,25.53,18600.0,18.0657,18.0727,17.9181,17.9392,18600.0
2009-02-06 12:20:00,25.54,25.69,25.54,25.56,14600.0,17.9463,18.0517,17.9463,17.9603,14600.0
2009-02-06 12:30:00,25.56,25.74,25.54,25.74,20100.0,17.9603,18.0868,17.9463,18.0868,20100.0
2009-02-06 12:40:00,25.74,25.78,25.71,25.75,19100.0,18.0868,18.1149,18.0657,18.0938,19100.0
2009-02-06 12:50:00,25.73,25.84,25.71,25.84,16100.0,18.0798,18.1571,18.0657,18.1571,16100.0
2009-02-06 13:00:00,25.84,26.0,25.77,26.0,23100.0,18.1571,18.2695,18.1079,18.2695,23100.0
2009-02-06 13:10:00,26.0,26.16,25.98,26.14,34100.0,18.2695,18.3819,18.2554,18.3679,34100.0
2009-02-06 13:20:00,26.14,26.21,26.11,26.16,46600.0,18.3679,18.417,18.3468,18.3819,46600.0
2009-02-06 13:30:00,26.19,26.25,26.17,26.23,36400.0,18.403,18.4452,18.3889,18.4311,36400.0
2009-02-06 13:40:00,26.23,26.24,26.13,26.14,19000.0,18.4311,18.4381,18.3608,18.3679,19000.0
2009-02-06 13:50:00,26.14,26.25,26.12,26.22,46700.0,18.3679,18.4452,18.3538,18.4241,46700.0
2009-02-06 14:00:00,26.21,26.23,26.18,26.21,69300.0,18.417,18.4311,18.396,18.417,69300.0
2009-02-06 14:10:00,26.2,26.33,26.18,26.19,54300.0,18.41,18.5014,18.396,18.403,54300.0
2009-02-06 14:20:00,26.18,26.21,26.12,26.2,38900.0,18.396,18.417,18.3538,18.41,38900.0
2009-02-06 14:30:00,26.19,26.31,26.15,26.15,41200.0,18.403,18.4873,18.3749,18.3749,41200.0
2009-02-06 14:40:00,26.16,26.17,26.01,26.02,40200.0,18.3819,18.3889,18.2765,18.2835,40200.0
2009-02-06 14:50:00,26.01,26.06,25.95,26.02,55600.0,18.2765,18.3116,18.2343,18.2835,55600.0
2009-02-06 15:00:00,26.02,26.06,25.87,25.92,97700.0,18.2835,18.3116,18.1781,18.2133,97700.0
2009-02-06 15:10:00,25.93,26.06,25.87,25.99,68500.0,18.2203,18.3116,18.1781,18.2625,68500.0
2009-02-06 15:20:00,25.99,26.05,25.86,25.99,59900.0,18.2625,18.3046,18.1711,18.2625,59900.0
2009-02-06 15:30:00,25.99,26.13,25.99,26.1,64100.0,18.2625,18.3608,18.2625,18.3397,64100.0
2009-02-06 15:40:00,26.1,26.25,26.07,26.19,131300.0,18.3397,18.4452,18.3187,18.403,131300.0
2009-02-06 15:50:00,26.19,26.25,26.03,26.13,169200.0,18.403,18.4452,18.2906,18.3608,169200.0
2009-02-09 09:30:00,26.15,26.32,26.06,26.12,24400.0,18.3749,18.4943,18.3116,18.3538,24400.0
2009-02-09 09:40:00,26.18,26.28,26.03,26.16,30500.0,18.396,18.4662,18.2906,18.3819,30500.0
2009-02-09 09:50:00,26.19,26.29,26.1,26.13,14100.0,18.403,18.4733,18.3397,18.3608,14100.0
2009-02-09 10:00:00,26.1,26.1,25.75,25.8,34000.0,18.3397,18.3397,18.0938,18.1289,34000.0
2009-02-09 10:10:00,25.83,25.92,25.79,25.81,20900.0,18.15,18.2133,18.1219,18.136,20900.0
2009-02-09 10:20:00,25.81,25.89,25.77,25.83,23700.0,18.136,18.1922,18.1079,18.15,23700.0
2009-02-09 10:30:00,25.83,25.92,25.72,25.92,46800.0,18.15,18.2133,18.0727,18.2133,46800.0
2009-02-09 10:40:00,25.92,26.25,25.92,26.24,20500.0,18.2133,18.4452,18.2133,18.4381,20500.0
2009-02-09 10:50:00,26.25,26.55,26.21,26.55,23300.0,18.4452,18.656,18.417,18.656,23300.0
2009-02-09 11:00:00,26.54,26.56,26.34,26.39,32100.0,18.6489,18.663,18.5084,18.5435,32100.0
2009-02-09 11:10:00,26.39,26.4,26.13,26.15,52800.0,18.5435,18.5506,18.3608,18.3749,52800.0
2009-02-09 11:20:00,26.14,26.21,26.05,26.05,32900.0,18.3679,18.417,18.3046,18.3046,32900.0
2009-02-09 11:30:00,26.05,26.05,25.91,25.93,37100.0,18.3046,18.3046,18.2062,18.2203,37100.0
2009-02-09 11:40:00,25.93,25.97,25.77,25.91,44800.0,18.2203,18.2484,18.1079,18.2062,44800.0
2009-02-09 11:50:00,25.91,26.15,25.91,26.14,30900.0,18.2062,18.3749,18.2062,18.3679,30900.0
2009-02-09 12:00:00,26.13,26.22,26.03,26.07,35700.0,18.3608,18.4241,18.2906,18.3187,35700.0
2009-02-09 12:10:00,26.07,26.19,26.04,26.18,18100.0,18.3187,18.403,18.2976,18.396,18100.0
2009-02-09 12:20:00,26.19,26.23,26.1,26.21,8800.0,18.403,18.4311,18.3397,18.417,8800.0
2009-02-09 12:30:00,26.22,26.23,26.09,26.09,11600.0,18.4241,18.4311,18.3327,18.3327,11600.0
2009-02-09 12:40:00,26.11,26.15,26.07,26.1,13100.0,18.3468,18.3749,18.3187,18.3397,13100.0
2009-02-09 12:50:00,26.12,26.24,26.12,26.17,15400.0,18.3538,18.4381,18.3538,18.3889,15400.0
2009-02-09 13:00:00,26.16,26.24,26.15,26.2,22100.0,18.3819,18.4381,18.3749,18.41,22100.0
2009-02-09 13:10:00,26.2,26.2,26.05,26.05,38300.0,18.41,18.41,18.3046,18.3046,38300.0
2009-02-09 13:20:00,26.07,26.07,25.87,25.87,48200.0,18.3187,18.3187,18.1781,18.1781,48200.0
2009-02-09 13:30:00,25.87,25.87,25.53,25.64,82600.0,18.1781,18.1781,17.9392,18.0165,82600.0
2009-02-09 13:40:00,25.65,25.72,25.61,25.72,29900.0,18.0235,18.0727,17.9954,18.0727,29900.0
2009-02-09 13:50:00,25.73,25.79,25.71,25.79,30800.0,18.0798,18.1219,18.0657,18.1219,30800.0
2009-02-09 14:00:00,25.79,25.88,25.76,25.79,35900.0,18.1219,18.1852,18.1008,18.1219,35900.0
2009-02-09 14:10:00,25.77,25.79,25.54,25.56,37800.0,18.1079,18.1219,17.9463,17.9603,37800.0
2009-02-09 14:20:00,25.56,25.6,25.37,25.46,55200.0,17.9603,17.9884,17.8268,17.89,55200.0
2009-02-09 14:30:00,25.46,25.55,25.46,25.5,61100.0,17.89,17.9533,17.89,17.9181,61100.0
2009-02-09 14:40:00,25.5,25.58,25.38,25.44,61400.0,17.9181,17.9744,17.8338,17.876,61400.0
2009-02-09 14:50:00,25.45,25.53,25.44,25.46,55600.0,17.883,17.9392,17.876,17.89,55600.0
2009-02-09 15:00:00,25.46,25.53,25.45,25.47,68200.0,17.89,17.9392,17.883,17.8971,68200.0
2009-02-09 15:10:00,25.48,25.51,25.4,25.48,103300.0,17.9041,17.9252,17.8479,17.9041,103300.0
2009-02-09 15:20:00,25.49,25.67,25.48,25.59,155900.0,17.9111,18.0376,17.9041,17.9814,155900.0
2009-02-09 15:30:00,25.59,25.62,25.43,25.43,174300.0,17.9814,18.0025,17.869,17.869,174300.0
2009-02-09 15:40:00,25.44,25.52,25.36,25.41,163700.0,17.876,17.9322,17.8198,17.8549,163700.0
2009-02-09 15:50:00,25.41,25.43,25.35,25.4,258600.0,17.8549,17.869,17.8127,17.8479,258600.0
2009-02-10 09:30:00,25.09,25.15,24.85,24.93,78300.0,17.6301,17.6722,17.4614,17.5176,78300.0
2009-02-10 09:40:00,24.93,25.14,24.76,25.0,97700.0,17.5176,17.6652,17.3982,17.5668,97700.0
2009-02-10 09:50:00,25.01,25.12,25.0,25.03,119700.0,17.5738,17.6511,17.5668,17.5879,119700.0
2009-02-10 10:00:00,25.04,25.3,25.0,25.27,180200.0,17.5949,17.7776,17.5668,17.7565,180200.0
2009-02-10 10:10:00,25.27,25.3,25.0,25.02,97300.0,17.7565,17.7776,17.5668,17.5809,97300.0
2009-02-10 10:20:00,25.03,25.08,24.97,25.02,104500.0,17.5879,17.623,17.5457,17.5809,104500.0
2009-02-10 10:30:00,25.01,25.11,24.86,24.88,69300.0,17.5738,17.6441,17.4684,17.4825,69300.0
2009-02-10 10:40:00,24.9,25.03,24.85,25.03,46800.0,17.4965,17.5879,17.4614,17.5879,46800.0
2009-02-10 10:50:00,25.03,25.07,24.99,25.05,44200.0,17.5879,17.616,17.5598,17.6019,44200.0
2009-02-10 11:00:00,25.06,25.28,24.65,24.66,112300.0,17.609,17.7636,17.3209,17.3279,112300.0
2009-02-10 11:10:00,24.66,24.75,24.55,24.74,102200.0,17.3279,17.3911,17.2506,17.3841,102200.0
2009-02-10 11:20:00,24.76,24.98,24.76,24.96,65800.0,17.3982,17.5528,17.3982,17.5387,65800.0
2009-02-10 11:30:00,24.96,24.96,24.23,24.35,64500.0,17.5387,17.5387,17.0258,17.1101,64500.0
2009-02-10 11:40:00,24.35,24.56,24.22,24.3,106800.0,17.1101,17.2576,17.0187,17.0749,106800.0
2009-02-10 11:50:00,24.29,24.39,24.14,24.22,35200.0,17.0679,17.1382,16.9625,17.0187,35200.0
2009-02-10 12:00:00,24.25,24.45,24.23,24.28,30400.0,17.0398,17.1803,17.0258,17.0609,30400.0
2009-02-10 12:10:00,24.28,24.47,24.28,24.41,22100.0,17.0609,17.1944,17.0609,17.1522,22100.0
2009-02-10 12:20:00,24.42,24.43,24.3,24.39,50500.0,17.1593,17.1663,17.0749,17.1382,50500.0
2009-02-10 12:30:00,24.35,24.52,24.28,24.49,29900.0,17.1101,17.2295,17.0609,17.2084,29900.0
2009-02-10 12:40:00,24.52,24.72,24.49,24.72,56100.0,17.2295,17.3701,17.2084,17.3701,56100.0
2009-02-10 12:50:00,24.73,24.82,24.71,24.75,44600.0,17.3771,17.4403,17.363,17.3911,44600.0
2009-02-10 13:00:00,24.75,24.75,24.3,24.34,54500.0,17.3911,17.3911,17.0749,17.103,54500.0
2009-02-10 13:10:00,24.34,24.36,24.14,24.14,29300.0,17.103,17.1171,16.9625,16.9625,29300.0
2009-02-10 13:20:00,24.14,24.18,24.03,24.12,33100.0,16.9625,16.9906,16.8852,16.9485,33100.0
2009-02-10 13:30:00,24.12,24.26,24.08,24.21,21700.0,16.9485,17.0468,16.9204,17.0117,21700.0
2009-02-10 13:40:00,24.25,24.25,24.1,24.2,29200.0,17.0398,17.0398,16.9344,17.0047,29200.0
2009-02-10 13:50:00,24.19,24.23,24.11,24.16,39900.0,16.9976,17.0258,16.9414,16.9766,39900.0
2009-02-10 14:00:00,24.18,24.28,24.12,24.16,35000.0,16.9906,17.0609,16.9485,16.9766,35000.0
2009-02-10 14:10:00,24.17,24.2,24.09,24.2,78000.0,16.9836,17.0047,16.9274,17.0047,78000.0
2009-02-10 14:20:00,24.2,24.2,24.01,24.01,46300.0,17.0047,17.0047,16.8712,16.8712,46300.0
2009-02-10 14:30:00,24.01,24.06,23.96,24.06,85800.0,16.8712,16.9063,16.836,16.9063,85800.0
2009-02-10 14:40:00,24.05,24.17,24.05,24.07,28300.0,16.8993,16.9836,16.8993,16.9133,28300.0
2009-02-10 14:50:00,24.07,24.09,23.92,23.95,56600.0,16.9133,16.9274,16.8079,16.829,56600.0
2009-02-10 15:00:00,23.96,24.15,23.96,24.1,47000.0,16.836,16.9695,16.836,16.9344,47000.0
2009-02-10 15:10:00,24.11,24.11,23.94,24.03,132100.0,16.9414,16.9414,16.822,16.8852,132100.0
2009-02-10 15:20:00,24.03,24.15,23.92,24.02,91900.0,16.8852,16.9695,16.8079,16.8782,91900.0
2009-02-10 15:30:00,24.01,24.18,24.0,24.04,131400.0,16.8712,16.9906,16.8641,16.8922,131400.0
2009-02-10 15:40:00,24.04,24.38,24.0,24.32,174200.0,16.8922,17.1312,16.8641,17.089,174200.0
2009-02-10 15:50:00,24.32,24.36,24.18,24.22,283100.0,17.089,17.1171,16.9906,17.0187,283100.0
2009-02-11 09:30:00,24.27,24.47,24.01,24.33,52800.0,17.0539,17.1944,16.8712,17.096,52800.0
2009-02-11 09:40:00,24.34,24.67,24.3,24.67,51900.0,17.103,17.3349,17.0749,17.3349,51900.0
2009-02-11 09:50:00,24.67,24.67,24.49,24.66,76900.0,17.3349,17.3349,17.2084,17.3279,76900.0
2009-02-11 10:00:00,24.65,24.77,24.55,24.55,61800.0,17.3209,17.4052,17.2506,17.2506,61800.0
2009-02-11 10:10:00,24.56,24.63,24.35,24.39,84300.0,17.2576,17.3068,17.1101,17.1382,84300.0
2009-02-11 10:20:00,24.4,24.44,24.18,24.19,64200.0,17.1452,17.1733,16.9906,16.9976,64200.0
2009-02-11 10:30:00,24.18,24.18,24.0,24.04,41900.0,16.9906,16.9906,16.8641,16.8922,41900.0
2009-02-11 10:40:00,24.04,24.3,24.04,24.28,35700.0,16.8922,17.0749,16.8922,17.0609,35700.0
2009-02-11 10:50:00,24.31,24.39,24.21,24.29,31600.0,17.082,17.1382,17.0117,17.0679,31600.0
2009-02-11 11:00:00,24.29,24.4,24.15,24.2,27600.0,17.0679,17.1452,16.9695,17.0047,27600.0
2009-02-11 11:10:00,24.18,24.5,24.18,24.45,23600.0,16.9906,17.2155,16.9906,17.1803,23600.0
2009-02-11 11:20:00,24.46,24.46,24.32,24.43,17800.0,17.1874,17.1874,17.089,17.1663,17800.0
2009-02-11 11:30:00,24.44,24.55,24.37,24.4,13000.0,17.1733,17.2506,17.1241,17.1452,13000.0
2009-02-11 11:40:00,24.39,24.39,24.15,24.17,58700.0,17.1382,17.1382,16.9695,16.9836,58700.0
2009-02-11 11:50:00,24.19,24.31,24.18,24.24,39500.0,16.9976,17.082,16.9906,17.0328,39500.0
2009-02-11 12:00:00,24.24,24.34,24.24,24.32,9800.0,17.0328,17.103,17.0328,17.089,9800.0
2009-02-11 12:10:00,24.31,24.32,24.19,24.25,19500.0,17.082,17.089,16.9976,17.0398,19500.0
2009-02-11 12:20:00,24.25,24.3,24.21,24.25,47600.0,17.0398,17.0749,17.0117,17.0398,47600.0
2009-02-11 12:30:00,24.27,24.33,24.17,24.33,88500.0,17.0539,17.096,16.9836,17.096,88500.0
2009-02-11 12:40:00,24.34,24.44,24.34,24.34,9700.0,17.103,17.1733,17.103,17.103,9700.0
2009-02-11 12:50:00,24.34,24.38,24.15,24.17,16400.0,17.103,17.1312,16.9695,16.9836,16400.0
2009-02-11 13:00:00,24.17,24.28,24.17,24.23,53500.0,16.9836,17.0609,16.9836,17.0258,53500.0
2009-02-11 13:10:00,24.23,24.28,24.2,24.23,21600.0,17.0258,17.0609,17.0047,17.0258,21600.0
2009-02-11 13:20:00,24.23,24.28,24.2,24.24,23500.0,17.0258,17.0609,17.0047,17.0328,23500.0
2009-02-11 13:30:00,24.24,24.24,24.14,24.21,48400.0,17.0328,17.0328,16.9625,17.0117,48400.0
2009-02-11 13:40:00,24.2,24.22,24.0,24.0,39200.0,17.0047,17.0187,16.8641,16.8641,39200.0
2009-02-11 13:50:00,24.0,24.05,23.89,23.94,124600.0,16.8641,16.8993,16.7868,16.822,124600.0
2009-02-11 14:00:00,23.95,24.03,23.91,24.01,41500.0,16.829,16.8852,16.8009,16.8712,41500.0
2009-02-11 14:10:00,24.05,24.05,23.79,23.86,39500.0,16.8993,16.8993,16.7166,16.7658,39500.0
2009-02-11 14:20:00,23.86,24.11,23.8,24.09,46600.0,16.7658,16.9414,16.7236,16.9274,46600.0
2009-02-11 14:30:00,24.09,24.13,23.98,24.12,34800.0,16.9274,16.9555,16.8501,16.9485,34800.0
2009-02-11 14:40:00,24.11,24.11,24.0,24.0,43000.0,16.9414,16.9414,16.8641,16.8641,43000.0
2009-02-11 14:50:00,24.0,24.46,24.0,24.46,129600.0,16.8641,17.1874,16.8641,17.1874,129600.0
2009-02-11 15:00:00,24.46,24.48,24.24,24.32,90800.0,17.1874,17.2014,17.0328,17.089,90800.0
2009-02-11 15:10:00,24.32,24.41,24.32,24.36,103400.0,17.089,17.1522,17.089,17.1171,103400.0
2009-02-11 15:20:00,24.33,24.39,24.22,24.37,74400.0,17.096,17.1382,17.0187,17.1241,74400.0
2009-02-11 15:30:00,24.38,24.44,24.19,24.21,126500.0,17.1312,17.1733,16.9976,17.0117,126500.0
2009-02-11 15:40:00,24.22,24.41,24.21,24.37,213900.0,17.0187,17.1522,17.0117,17.1241,213900.0
2009-02-11 15:50:00,24.37,24.4,24.26,24.34,277600.0,17.1241,17.1452,17.0468,17.103,277600.0
2009-02-12 09:30:00,24.0,24.35,23.87,24.13,152600.0,17.0648,17.3137,16.9724,17.1573,152600.0
2009-02-12 09:40:00,24.13,24.35,24.06,24.34,133500.0,17.1573,17.3137,17.1075,17.3066,133500.0
2009-02-12 09:50:00,24.32,24.5,24.27,24.44,234200.0,17.2923,17.4203,17.2568,17.3777,234200.0
2009-02-12 10:00:00,24.43,24.51,24.35,24.46,239000.0,17.3706,17.4274,17.3137,17.3919,239000.0
2009-02-12 10:10:00,24.46,24.53,24.22,24.24,125400.0,17.3919,17.4417,17.2212,17.2355,125400.0
2009-02-12 10:20:00,24.25,24.34,24.18,24.28,74300.0,17.2426,17.3066,17.1928,17.2639,74300.0
2009-02-12 10:30:00,24.28,24.29,24.07,24.1,81100.0,17.2639,17.271,17.1146,17.1359,81100.0
2009-02-12 10:40:00,24.11,24.25,24.02,24.2,64200.0,17.143,17.2426,17.079,17.207,64200.0
2009-02-12 10:50:00,24.21,24.29,24.09,24.13,78500.0,17.2141,17.271,17.1288,17.1573,78500.0
2009-02-12 11:00:00,24.13,24.15,23.95,24.11,83000.0,17.1573,17.1715,17.0293,17.143,83000.0
2009-02-12 11:10:00,24.13,24.18,24.07,24.11,100400.0,17.1573,17.1928,17.1146,17.143,100400.0
2009-02-12 11:20:00,24.09,24.18,24.06,24.09,38500.0,17.1288,17.1928,17.1075,17.1288,38500.0
2009-02-12 11:30:00,24.1,24.17,24.08,24.12,38600.0,17.1359,17.1857,17.1217,17.1501,38600.0
2009-02-12 11:40:00,24.13,24.32,24.13,24.28,49100.0,17.1573,17.2923,17.1573,17.2639,49100.0
2009-02-12 11:50:00,24.29,24.37,24.15,24.17,77200.0,17.271,17.3279,17.1715,17.1857,77200.0
2009-02-12 12:00:00,24.15,24.29,24.14,24.21,46500.0,17.1715,17.271,17.1644,17.2141,46500.0
2009-02-12 12:10:00,24.22,24.27,24.18,24.26,39500.0,17.2212,17.2568,17.1928,17.2497,39500.0
2009-02-12 12:20:00,24.26,24.41,24.22,24.39,26200.0,17.2497,17.3563,17.2212,17.3421,26200.0
2009-02-12 12:30:00,24.41,24.41,24.27,24.3,25800.0,17.3563,17.3563,17.2568,17.2781,25800.0
2009-02-12 12:40:00,24.31,24.32,24.19,24.23,48200.0,17.2852,17.2923,17.1999,17.2284,48200.0
2009-02-12 12:50:00,24.21,24.25,24.18,24.2,28500.0,17.2141,17.2426,17.1928,17.207,28500.0
2009-02-12 13:00:00,24.19,24.21,24.08,24.14,66400.0,17.1999,17.2141,17.1217,17.1644,66400.0
2009-02-12 13:10:00,24.14,24.22,24.0,24.02,164700.0,17.1644,17.2212,17.0648,17.079,164700.0
2009-02-12 13:20:00,24.02,24.14,23.98,24.07,51500.0,17.079,17.1644,17.0506,17.1146,51500.0
2009-02-12 13:30:00,24.08,24.15,23.97,24.02,56900.0,17.1217,17.1715,17.0435,17.079,56900.0
2009-02-12 13:40:00,24.0,24.1,24.0,24.09,65500.0,17.0648,17.1359,17.0648,17.1288,65500.0
2009-02-12 13:50:00,24.09,24.29,24.08,24.25,69300.0,17.1288,17.271,17.1217,17.2426,69300.0
2009-02-12 14:00:00,24.22,24.23,24.06,24.08,213900.0,17.2212,17.2284,17.1075,17.1217,213900.0
2009-02-12 14:10:00,24.07,24.19,24.0,24.09,73900.0,17.1146,17.1999,17.0648,17.1288,73900.0
2009-02-12 14:20:00,24.07,24.11,23.96,23.96,57300.0,17.1146,17.143,17.0364,17.0364,57300.0
2009-02-12 14:30:00,23.96,24.01,23.68,23.69,148300.0,17.0364,17.0719,16.8373,16.8444,148300.0
2009-02-12 14:40:00,23.68,23.71,23.57,23.67,132700.0,16.8373,16.8586,16.7591,16.8302,132700.0
2009-02-12 14:50:00,23.68,23.69,23.57,23.63,53000.0,16.8373,16.8444,16.7591,16.8017,53000.0
2009-02-12 15:00:00,23.64,23.66,23.41,23.66,117200.0,16.8088,16.8231,16.6453,16.8231,117200.0
2009-02-12 15:10:00,23.66,23.85,23.62,23.84,73600.0,16.8231,16.9582,16.7946,16.9511,73600.0
2009-02-12 15:20:00,23.83,24.24,23.74,24.24,122700.0,16.9439,17.2355,16.8799,17.2355,122700.0
2009-02-12 15:30:00,24.24,24.29,24.0,24.12,120000.0,17.2355,17.271,17.0648,17.1501,120000.0
2009-02-12 15:40:00,24.12,24.47,24.12,24.25,172500.0,17.1501,17.399,17.1501,17.2426,172500.0
2009-02-12 15:50:00,24.24,24.43,24.22,24.38,189000.0,17.2355,17.3706,17.2212,17.335,189000.0
2009-02-13 09:30:00,24.23,24.67,24.0,24.33,23700.0,17.2284,17.5412,17.0648,17.2995,23700.0
2009-02-13 09:40:00,24.33,24.58,24.26,24.58,27300.0,17.2995,17.4772,17.2497,17.4772,27300.0
2009-02-13 09:50:00,24.57,24.71,24.36,24.7,41000.0,17.4701,17.5697,17.3208,17.5625,41000.0
2009-02-13 10:00:00,24.7,24.82,24.64,24.66,37500.0,17.5625,17.6479,17.5199,17.5341,37500.0
2009-02-13 10:10:00,24.64,24.8,24.43,24.47,37000.0,17.5199,17.6336,17.3706,17.399,37000.0
2009-02-13 10:20:00,24.5,24.68,24.49,24.65,19900.0,17.4203,17.5483,17.4132,17.527,19900.0
2009-02-13 10:30:00,24.64,24.99,24.64,24.97,101600.0,17.5199,17.7687,17.5199,17.7545,101600.0
2009-02-13 10:40:00,24.97,24.98,24.65,24.68,41600.0,17.7545,17.7616,17.527,17.5483,41600.0
2009-02-13 10:50:00,24.69,24.77,24.62,24.7,30400.0,17.5554,17.6123,17.5057,17.5625,30400.0
2009-02-13 11:00:00,24.7,24.71,24.5,24.54,18500.0,17.5625,17.5697,17.4203,17.4488,18500.0
2009-02-13 11:10:00,24.56,24.58,24.46,24.55,23400.0,17.463,17.4772,17.3919,17.4559,23400.0
2009-02-13 11:20:00,24.54,24.54,24.42,24.51,22200.0,17.4488,17.4488,17.3635,17.4274,22200.0
2009-02-13 11:30:00,24.51,24.61,24.48,24.58,22400.0,17.4274,17.4985,17.4061,17.4772,22400.0
2009-02-13 11:40:00,24.57,24.6,24.31,24.43,44400.0,17.4701,17.4914,17.2852,17.3706,44400.0
2009-02-13 11:50:00,24.43,24.48,24.29,24.29,51900.0,17.3706,17.4061,17.271,17.271,51900.0
2009-02-13 12:00:00,24.3,24.4,24.24,24.3,19300.0,17.2781,17.3492,17.2355,17.2781,19300.0
2009-02-13 12:10:00,24.32,24.36,24.19,24.2,23700.0,17.2923,17.3208,17.1999,17.207,23700.0
2009-02-13 12:20:00,24.18,24.21,24.14,24.18,40900.0,17.1928,17.2141,17.1644,17.1928,40900.0
2009-02-13 12:30:00,24.17,24.19,24.07,24.08,31600.0,17.1857,17.1999,17.1146,17.1217,31600.0
2009-02-13 12:40:00,24.07,24.11,23.96,24.0,18500.0,17.1146,17.143,17.0364,17.0648,18500.0
2009-02-13 12:50:00,24.0,24.04,23.88,23.96,23200.0,17.0648,17.0933,16.9795,17.0364,23200.0
2009-02-13 13:00:00,23.96,24.07,23.92,24.05,22400.0,17.0364,17.1146,17.0079,17.1004,22400.0
2009-02-13 13:10:00,24.04,24.19,24.03,24.16,36400.0,17.0933,17.1999,17.0861,17.1786,36400.0
2009-02-13 13:20:00,24.17,24.18,24.08,24.13,17900.0,17.1857,17.1928,17.1217,17.1573,17900.0
2009-02-13 13:30:00,24.13,24.18,24.07,24.11,20200.0,17.1573,17.1928,17.1146,17.143,20200.0
2009-02-13 13:40:00,24.12,24.34,24.07,24.34,46600.0,17.1501,17.3066,17.1146,17.3066,46600.0
2009-02-13 13:50:00,24.31,24.49,24.29,24.47,66200.0,17.2852,17.4132,17.271,17.399,66200.0
2009-02-13 14:00:00,24.47,24.54,24.41,24.48,81400.0,17.399,17.4488,17.3563,17.4061,81400.0
2009-02-13 14:10:00,24.49,24.52,24.32,24.41,39200.0,17.4132,17.4346,17.2923,17.3563,39200.0
2009-02-13 14:20:00,24.43,24.48,24.35,24.37,23900.0,17.3706,17.4061,17.3137,17.3279,23900.0
2009-02-13 14:30:00,24.36,24.36,24.23,24.3,24900.0,17.3208,17.3208,17.2284,17.2781,24900.0
2009-02-13 14:40:00,24.31,24.36,24.21,24.24,26400.0,17.2852,17.3208,17.2141,17.2355,26400.0
2009-02-13 14:50:00,24.26,24.4,24.21,24.27,22900.0,17.2497,17.3492,17.2141,17.2568,22900.0
2009-02-13 15:00:00,24.28,24.36,24.14,24.2,49900.0,17.2639,17.3208,17.1644,17.207,49900.0
2009-02-13 15:10:00,24.22,24.22,24.05,24.15,71900.0,17.2212,17.2212,17.1004,17.1715,71900.0
2009-02-13 15:20:00,24.11,24.28,24.11,24.23,37000.0,17.143,17.2639,17.143,17.2284,37000.0
2009-02-13 15:30:00,24.24,24.36,24.16,24.25,64600.0,17.2355,17.3208,17.1786,17.2426,64600.0
2009-02-13 15:40:00,24.23,24.33,24.15,24.24,70400.0,17.2284,17.2995,17.1715,17.2355,70400.0
2009-02-13 15:50:00,24.26,24.29,24.1,24.1,99900.0,17.2497,17.271,17.1359,17.1359,99900.0
2009-02-17 09:30:00,23.13,23.55,22.74,22.75,49400.0,16.4462,16.7449,16.1689,16.176,49400.0
2009-02-17 09:40:00,22.8,23.05,22.7,22.95,170900.0,16.2116,16.3893,16.1405,16.3182,170900.0
2009-02-17 09:50:00,22.93,23.0,22.89,22.95,154800.0,16.304,16.3538,16.2756,16.3182,154800.0
2009-02-17 10:00:00,22.91,23.07,22.86,23.06,92500.0,16.2898,16.4036,16.2542,16.3964,92500.0
2009-02-17 10:10:00,23.06,23.08,22.96,23.0,53600.0,16.3964,16.4107,16.3253,16.3538,53600.0
2009-02-17 10:20:00,23.0,23.1,22.98,23.0,88800.0,16.3538,16.4249,16.3396,16.3538,88800.0
2009-02-17 10:30:00,23.01,23.11,22.98,23.0,113600.0,16.3609,16.432,16.3396,16.3538,113600.0
2009-02-17 10:40:00,23.02,23.06,22.98,23.02,91900.0,16.368,16.3964,16.3396,16.368,91900.0
2009-02-17 10:50:00,23.03,23.1,23.0,23.0,41800.0,16.3751,16.4249,16.3538,16.3538,41800.0
2009-02-17 11:00:00,23.0,23.06,22.99,23.01,80500.0,16.3538,16.3964,16.3467,16.3609,80500.0
2009-02-17 11:10:00,23.0,23.08,23.0,23.06,27600.0,16.3538,16.4107,16.3538,16.3964,27600.0
2009-02-17 11:20:00,23.05,23.12,23.01,23.05,42800.0,16.3893,16.4391,16.3609,16.3893,42800.0
2009-02-17 11:30:00,23.05,23.06,22.97,23.0,104600.0,16.3893,16.3964,16.3325,16.3538,104600.0
2009-02-17 11:40:00,23.0,23.04,22.99,23.01,103100.0,16.3538,16.3822,16.3467,16.3609,103100.0
2009-02-17 11:50:00,23.01,23.03,22.92,23.01,87000.0,16.3609,16.3751,16.2969,16.3609,87000.0
2009-02-17 12:00:00,23.01,23.09,23.0,23.0,24200.0,16.3609,16.4178,16.3538,16.3538,24200.0
2009-02-17 12:10:00,23.0,23.07,22.95,23.01,50000.0,16.3538,16.4036,16.3182,16.3609,50000.0
2009-02-17 12:20:00,23.02,23.04,22.97,23.01,64900.0,16.368,16.3822,16.3325,16.3609,64900.0
2009-02-17 12:30:00,23.02,23.06,22.99,23.01,30000.0,16.368,16.3964,16.3467,16.3609,30000.0
2009-02-17 12:40:00,23.02,23.07,22.99,23.0,53600.0,16.368,16.4036,16.3467,16.3538,53600.0
2009-02-17 12:50:00,23.01,23.05,22.93,23.02,87300.0,16.3609,16.3893,16.304,16.368,87300.0
2009-02-17 13:00:00,23.04,23.05,22.92,22.99,90500.0,16.3822,16.3893,16.2969,16.3467,90500.0
2009-02-17 13:10:00,23.0,23.05,22.96,23.01,55700.0,16.3538,16.3893,16.3253,16.3609,55700.0
2009-02-17 13:20:00,23.01,23.02,22.94,23.0,89400.0,16.3609,16.368,16.3111,16.3538,89400.0
2009-02-17 13:30:00,23.0,23.07,22.98,23.0,89100.0,16.3538,16.4036,16.3396,16.3538,89100.0
2009-02-17 13:40:00,23.01,23.2,22.99,23.14,87100.0,16.3609,16.496,16.3467,16.4533,87100.0
2009-02-17 13:50:00,23.13,23.14,22.98,23.03,69500.0,16.4462,16.4533,16.3396,16.3751,69500.0
2009-02-17 14:00:00,23.03,23.17,22.99,23.07,44900.0,16.3751,16.4747,16.3467,16.4036,44900.0
2009-02-17 14:10:00,23.07,23.14,23.04,23.04,44200.0,16.4036,16.4533,16.3822,16.3822,44200.0
2009-02-17 14:20:00,23.05,23.1,22.99,23.0,82600.0,16.3893,16.4249,16.3467,16.3538,82600.0
2009-02-17 14:30:00,22.99,23.17,22.99,23.06,62000.0,16.3467,16.4747,16.3467,16.3964,62000.0
2009-02-17 14:40:00,23.07,23.07,22.97,22.98,90900.0,16.4036,16.4036,16.3325,16.3396,90900.0
2009-02-17 14:50:00,22.98,23.05,22.93,22.98,117100.0,16.3396,16.3893,16.304,16.3396,117100.0
2009-02-17 15:00:00,22.97,23.01,22.79,22.96,101500.0,16.3325,16.3609,16.2045,16.3253,101500.0
2009-02-17 15:10:00,22.96,23.01,22.86,22.86,116600.0,16.3253,16.3609,16.2542,16.2542,116600.0
2009-02-17 15:20:00,22.85,22.95,22.76,22.82,129600.0,16.2471,16.3182,16.1831,16.2258,129600.0
2009-02-17 15:30:00,22.82,23.24,22.81,23.12,220400.0,16.2258,16.5244,16.2187,16.4391,220400.0
2009-02-17 15:40:00,23.11,23.15,22.93,22.95,242500.0,16.432,16.4604,16.304,16.3182,242500.0
2009-02-17 15:50:00,22.96,23.01,22.86,22.93,397100.0,16.3253,16.3609,16.2542,16.304,397100.0
2009-02-18 09:30:00,22.86,23.09,22.75,22.81,32200.0,16.2542,16.4178,16.176,16.2187,32200.0
2009-02-18 09:40:00,22.8,22.95,22.74,22.83,59600.0,16.2116,16.3182,16.1689,16.2329,59600.0
2009-02-18 09:50:00,22.83,22.86,22.51,22.51,61400.0,16.2329,16.2542,16.0054,16.0054,61400.0
2009-02-18 10:00:00,22.51,22.61,22.24,22.27,67300.0,16.0054,16.0765,15.8134,15.8347,67300.0
2009-02-18 10:10:00,22.26,22.31,22.15,22.23,92800.0,15.8276,15.8632,15.7494,15.8063,92800.0
2009-02-18 10:20:00,22.25,22.4,22.24,22.31,63400.0,15.8205,15.9272,15.8134,15.8632,63400.0
2009-02-18 10:30:00,22.32,22.55,22.32,22.46,42000.0,15.8703,16.0338,15.8703,15.9698,42000.0
2009-02-18 10:40:00,22.45,22.69,22.45,22.51,67400.0,15.9627,16.1334,15.9627,16.0054,67400.0
2009-02-18 10:50:00,22.5,22.54,22.35,22.45,88300.0,15.9983,16.0267,15.8916,15.9627,88300.0
2009-02-18 11:00:00,22.45,22.46,22.3,22.41,39100.0,15.9627,15.9698,15.8561,15.9343,39100.0
2009-02-18 11:10:00,22.42,22.63,22.41,22.57,38300.0,15.9414,16.0907,15.9343,16.048,38300.0
2009-02-18 11:20:00,22.58,22.81,22.58,22.74,57300.0,16.0551,16.2187,16.0551,16.1689,57300.0
2009-02-18 11:30:00,22.72,22.72,22.52,22.56,58500.0,16.1547,16.1547,16.0125,16.0409,58500.0
2009-02-18 11:40:00,22.57,22.68,22.51,22.51,36500.0,16.048,16.1263,16.0054,16.0054,36500.0
2009-02-18 11:50:00,22.51,22.65,22.49,22.65,73000.0,16.0054,16.1049,15.9912,16.1049,73000.0
2009-02-18 12:00:00,22.62,22.77,22.55,22.77,56900.0,16.0836,16.1902,16.0338,16.1902,56900.0
2009-02-18 12:10:00,22.76,22.86,22.74,22.79,123500.0,16.1831,16.2542,16.1689,16.2045,123500.0
2009-02-18 12:20:00,22.78,22.87,22.73,22.74,64700.0,16.1974,16.2613,16.1618,16.1689,64700.0
2009-02-18 12:30:00,22.74,22.81,22.7,22.72,86900.0,16.1689,16.2187,16.1405,16.1547,86900.0
2009-02-18 12:40:00,22.72,22.85,22.71,22.79,101300.0,16.1547,16.2471,16.1476,16.2045,101300.0
2009-02-18 12:50:00,22.79,23.0,22.76,22.96,113200.0,16.2045,16.3538,16.1831,16.3253,113200.0
2009-02-18 13:00:00,22.95,23.08,22.87,22.91,106600.0,16.3182,16.4107,16.2613,16.2898,106600.0
2009-02-18 13:10:00,22.91,23.02,22.84,22.84,96600.0,16.2898,16.368,16.24,16.24,96600.0
2009-02-18 13:20:00,22.83,22.95,22.82,22.9,60700.0,16.2329,16.3182,16.2258,16.2827,60700.0
2009-02-18 13:30:00,22.9,22.9,22.73,22.74,23700.0,16.2827,16.2827,16.1618,16.1689,23700.0
2009-02-18 13:40:00,22.73,22.76,22.66,22.76,33900.0,16.1618,16.1831,16.112,16.1831,33900.0
2009-02-18 13:50:00,22.75,22.84,22.7,22.81,60100.0,16.176,16.24,16.1405,16.2187,60100.0
2009-02-18 14:00:00,22.81,23.05,22.75,23.05,126600.0,16.2187,16.3893,16.176,16.3893,126600.0
2009-02-18 14:10:00,23.06,23.07,22.8,22.95,131500.0,16.3964,16.4036,16.2116,16.3182,131500.0
2009-02-18 14:20:00,22.93,23.07,22.92,23.06,114900.0,16.304,16.4036,16.2969,16.3964,114900.0
2009-02-18 14:30:00,23.07,23.11,22.99,23.02,113400.0,16.4036,16.432,16.3467,16.368,113400.0
2009-02-18 14:40:00,23.01,23.02,22.92,22.99,111100.0,16.3609,16.368,16.2969,16.3467,111100.0
2009-02-18 14:50:00,22.98,23.22,22.94,23.22,86800.0,16.3396,16.5102,16.3111,16.5102,86800.0
2009-02-18 15:00:00,23.22,23.25,22.99,22.99,138100.0,16.5102,16.5315,16.3467,16.3467,138100.0
2009-02-18 15:10:00,22.99,23.16,22.98,23.03,87400.0,16.3467,16.4675,16.3396,16.3751,87400.0
2009-02-18 15:20:00,23.03,23.1,22.9,22.95,121200.0,16.3751,16.4249,16.2827,16.3182,121200.0
2009-02-18 15:30:00,22.94,23.04,22.89,22.98,159100.0,16.3111,16.3822,16.2756,16.3396,159100.0
2009-02-18 15:40:00,22.98,23.13,22.93,22.94,98300.0,16.3396,16.4462,16.304,16.3111,98300.0
2009-02-18 15:50:00,22.94,23.0,22.89,22.95,126900.0,16.3111,16.3538,16.2756,16.3182,126900.0
2009-02-19 09:30:00,23.14,23.19,22.92,23.08,29200.0,16.4533,16.4889,16.2969,16.4107,29200.0
2009-02-19 09:40:00,23.07,23.28,23.06,23.13,59700.0,16.4036,16.5529,16.3964,16.4462,59700.0
2009-02-19 09:50:00,23.12,23.16,22.98,23.14,28100.0,16.4391,16.4675,16.3396,16.4533,28100.0
2009-02-19 10:00:00,23.12,23.16,23.02,23.1,27200.0,16.4391,16.4675,16.368,16.4249,27200.0
2009-02-19 10:10:00,23.08,23.08,22.82,22.9,48000.0,16.4107,16.4107,16.2258,16.2827,48000.0
2009-02-19 10:20:00,22.9,22.94,22.74,22.78,47500.0,16.2827,16.3111,16.1689,16.1974,47500.0
2009-02-19 10:30:00,22.78,22.79,22.58,22.68,39000.0,16.1974,16.2045,16.0551,16.1263,39000.0
2009-02-19 10:40:00,22.67,22.67,22.59,22.6,41000.0,16.1191,16.1191,16.0623,16.0694,41000.0
2009-02-19 10:50:00,22.6,22.66,22.56,22.65,50100.0,16.0694,16.112,16.0409,16.1049,50100.0
2009-02-19 11:00:00,22.65,22.87,22.6,22.86,41500.0,16.1049,16.2613,16.0694,16.2542,41500.0
2009-02-19 11:10:00,22.86,22.91,22.84,22.88,34700.0,16.2542,16.2898,16.24,16.2685,34700.0
2009-02-19 11:20:00,22.87,22.9,22.7,22.76,29500.0,16.2613,16.2827,16.1405,16.1831,29500.0
2009-02-19 11:30:00,22.78,22.78,22.52,22.56,38300.0,16.1974,16.1974,16.0125,16.0409,38300.0
2009-02-19 11:40:00,22.57,22.58,22.29,22.31,118400.0,16.048,16.0551,15.849,15.8632,118400.0
2009-02-19 11:50:00,22.32,22.45,22.28,22.32,29900.0,15.8703,15.9627,15.8418,15.8703,29900.0
2009-02-19 12:00:00,22.33,22.36,22.23,22.24,24700.0,15.8774,15.8987,15.8063,15.8134,24700.0
2009-02-19 12:10:00,22.25,22.25,22.09,22.22,43300.0,15.8205,15.8205,15.7067,15.7992,43300.0
2009-02-19 12:20:00,22.21,22.3,22.14,22.19,75400.0,15.7921,15.8561,15.7423,15.7778,75400.0
2009-02-19 12:30:00,22.18,22.27,22.16,22.26,27700.0,15.7707,15.8347,15.7565,15.8276,27700.0
2009-02-19 12:40:00,22.27,22.34,22.24,22.33,31300.0,15.8347,15.8845,15.8134,15.8774,31300.0
2009-02-19 12:50:00,22.34,22.42,22.32,22.39,30100.0,15.8845,15.9414,15.8703,15.9201,30100.0
2009-02-19 13:00:00,22.39,22.51,22.31,22.5,33900.0,15.9201,16.0054,15.8632,15.9983,33900.0
2009-02-19 13:10:00,22.49,22.59,22.46,22.56,18800.0,15.9912,16.0623,15.9698,16.0409,18800.0
2009-02-19 13:20:00,22.56,22.56,22.5,22.53,37600.0,16.0409,16.0409,15.9983,16.0196,37600.0
2009-02-19 13:30:00,22.53,22.56,22.37,22.42,43300.0,16.0196,16.0409,15.9058,15.9414,43300.0
2009-02-19 13:40:00,22.42,22.43,22.36,22.36,30300.0,15.9414,15.9485,15.8987,15.8987,30300.0
2009-02-19 13:50:00,22.37,22.4,22.21,22.23,20600.0,15.9058,15.9272,15.7921,15.8063,20600.0
2009-02-19 14:00:00,22.24,22.31,22.23,22.29,21500.0,15.8134,15.8632,15.8063,15.849,21500.0
2009-02-19 14:10:00,22.29,22.31,22.1,22.11,39000.0,15.849,15.8632,15.7139,15.721,39000.0
2009-02-19 14:20:00,22.11,22.2,22.07,22.16,27100.0,15.721,15.785,15.6925,15.7565,27100.0
2009-02-19 14:30:00,22.15,22.22,22.09,22.22,52400.0,15.7494,15.7992,15.7067,15.7992,52400.0
2009-02-19 14:40:00,22.22,22.28,22.04,22.04,79600.0,15.7992,15.8418,15.6712,15.6712,79600.0
2009-02-19 14:50:00,22.04,22.2,22.01,22.14,36200.0,15.6712,15.785,15.6499,15.7423,36200.0
2009-02-19 15:00:00,22.15,22.23,22.04,22.07,62800.0,15.7494,15.8063,15.6712,15.6925,62800.0
2009-02-19 15:10:00,22.05,22.07,21.97,22.02,90100.0,15.6783,15.6925,15.6214,15.657,90100.0
2009-02-19 15:20:00,22.02,22.16,21.98,22.1,40600.0,15.657,15.7565,15.6285,15.7139,40600.0
2009-02-19 15:30:00,22.12,22.13,21.93,21.95,109600.0,15.7281,15.7352,15.593,15.6072,109600.0
2009-02-19 15:40:00,21.95,22.21,21.94,22.2,146500.0,15.6072,15.7921,15.6001,15.785,146500.0
2009-02-19 15:50:00,22.2,22.25,22.04,22.06,253100.0,15.785,15.8205,15.6712,15.6854,253100.0
2009-02-20 09:30:00,21.6,21.9,21.4,21.4,133600.0,15.3583,15.5716,15.2161,15.2161,133600.0
2009-02-20 09:40:00,21.41,21.42,21.04,21.34,112800.0,15.2232,15.2304,14.9602,15.1735,112800.0
2009-02-20 09:50:00,21.32,21.52,21.31,21.45,47500.0,15.1592,15.3015,15.1521,15.2517,47500.0
2009-02-20 10:00:00,21.46,21.92,21.44,21.87,113300.0,15.2588,15.5859,15.2446,15.5503,113300.0
2009-02-20 10:10:00,21.85,22.1,21.82,22.0,114300.0,15.5361,15.7139,15.5148,15.6428,114300.0
2009-02-20 10:20:00,22.0,22.06,21.9,22.06,52600.0,15.6428,15.6854,15.5716,15.6854,52600.0
2009-02-20 10:30:00,22.04,22.04,21.84,21.99,39400.0,15.6712,15.6712,15.529,15.6356,39400.0
2009-02-20 10:40:00,21.99,22.11,21.94,22.02,33100.0,15.6356,15.721,15.6001,15.657,33100.0
2009-02-20 10:50:00,22.0,22.0,21.82,21.89,30200.0,15.6428,15.6428,15.5148,15.5645,30200.0
2009-02-20 11:00:00,21.87,21.93,21.82,21.88,50800.0,15.5503,15.593,15.5148,15.5574,50800.0
2009-02-20 11:10:00,21.86,21.92,21.83,21.92,64900.0,15.5432,15.5859,15.5219,15.5859,64900.0
2009-02-20 11:20:00,21.92,21.95,21.85,21.9,67300.0,15.5859,15.6072,15.5361,15.5716,67300.0
2009-02-20 11:30:00,21.89,21.99,21.78,21.99,83300.0,15.5645,15.6356,15.4863,15.6356,83300.0
2009-02-20 11:40:00,21.98,22.01,21.83,21.93,35000.0,15.6285,15.6499,15.5219,15.593,35000.0
2009-02-20 11:50:00,21.94,21.94,21.83,21.89,34600.0,15.6001,15.6001,15.5219,15.5645,34600.0
2009-02-20 12:00:00,21.89,21.97,21.88,21.97,25000.0,15.5645,15.6214,15.5574,15.6214,25000.0
2009-02-20 12:10:00,22.01,22.11,21.95,22.01,72100.0,15.6499,15.721,15.6072,15.6499,72100.0
2009-02-20 12:20:00,21.99,22.0,21.89,21.89,26700.0,15.6356,15.6428,15.5645,15.5645,26700.0
2009-02-20 12:30:00,21.9,21.98,21.89,21.97,30900.0,15.5716,15.6285,15.5645,15.6214,30900.0
2009-02-20 12:40:00,21.98,21.98,21.8,21.82,48100.0,15.6285,15.6285,15.5005,15.5148,48100.0
2009-02-20 12:50:00,21.82,21.91,21.73,21.83,73000.0,15.5148,15.5788,15.4508,15.5219,73000.0
2009-02-20 13:00:00,21.81,21.81,21.69,21.71,36500.0,15.5077,15.5077,15.4223,15.4366,36500.0
2009-02-20 13:10:00,21.69,21.72,21.58,21.62,32000.0,15.4223,15.4437,15.3441,15.3726,32000.0
2009-02-20 13:20:00,21.62,21.83,21.62,21.76,54000.0,15.3726,15.5219,15.3726,15.4721,54000.0
2009-02-20 13:30:00,21.78,21.78,21.66,21.72,28700.0,15.4863,15.4863,15.401,15.4437,28700.0
2009-02-20 13:40:00,21.72,21.83,21.71,21.77,25800.0,15.4437,15.5219,15.4366,15.4792,25800.0
2009-02-20 13:50:00,21.77,21.92,21.76,21.83,57000.0,15.4792,15.5859,15.4721,15.5219,57000.0
2009-02-20 14:00:00,21.83,21.87,21.72,21.87,45500.0,15.5219,15.5503,15.4437,15.5503,45500.0
2009-02-20 14:10:00,21.86,22.13,21.78,22.04,84300.0,15.5432,15.7352,15.4863,15.6712,84300.0
2009-02-20 14:20:00,22.05,22.45,21.97,22.07,122600.0,15.6783,15.9627,15.6214,15.6925,122600.0
2009-02-20 14:30:00,22.08,22.31,22.07,22.3,65500.0,15.6996,15.8632,15.6925,15.8561,65500.0
2009-02-20 14:40:00,22.31,22.39,22.2,22.39,73900.0,15.8632,15.9201,15.785,15.9201,73900.0
2009-02-20 14:50:00,22.38,22.51,22.18,22.26,85400.0,15.9129,16.0054,15.7707,15.8276,85400.0
2009-02-20 15:00:00,22.26,22.26,22.03,22.17,62300.0,15.8276,15.8276,15.6641,15.7636,62300.0
2009-02-20 15:10:00,22.15,22.23,22.03,22.18,44100.0,15.7494,15.8063,15.6641,15.7707,44100.0
2009-02-20 15:20:00,22.18,22.22,21.97,21.98,62900.0,15.7707,15.7992,15.6214,15.6285,62900.0
2009-02-20 15:30:00,21.98,22.13,21.91,22.0,72000.0,15.6285,15.7352,15.5788,15.6428,72000.0
2009-02-20 15:40:00,22.0,22.1,21.92,22.02,177900.0,15.6428,15.7139,15.5859,15.657,177900.0
2009-02-20 15:50:00,22.01,22.14,21.95,22.11,194000.0,15.6499,15.7423,15.6072,15.721,194000.0
2009-02-23 09:30:00,22.18,22.48,22.16,22.46,27700.0,15.7707,15.984,15.7565,15.9698,27700.0
2009-02-23 09:40:00,22.45,22.45,22.0,22.03,44100.0,15.9627,15.9627,15.6428,15.6641,44100.0
2009-02-23 09:50:00,22.05,22.05,21.79,21.84,58400.0,15.6783,15.6783,15.4934,15.529,58400.0
2009-02-23 10:00:00,21.83,21.9,21.6,21.66,34100.0,15.5219,15.5716,15.3583,15.401,34100.0
2009-02-23 10:10:00,21.64,21.66,21.47,21.54,35500.0,15.3868,15.401,15.2659,15.3157,35500.0
2009-02-23 10:20:00,21.56,21.62,21.52,21.58,22700.0,15.3299,15.3726,15.3015,15.3441,22700.0
2009-02-23 10:30:00,21.58,21.58,21.37,21.44,54400.0,15.3441,15.3441,15.1948,15.2446,54400.0
2009-02-23 10:40:00,21.44,21.55,21.43,21.54,31000.0,15.2446,15.3228,15.2375,15.3157,31000.0
2009-02-23 10:50:00,21.54,21.59,21.39,21.39,34100.0,15.3157,15.3512,15.209,15.209,34100.0
2009-02-23 11:00:00,21.4,21.53,21.39,21.45,23700.0,15.2161,15.3086,15.209,15.2517,23700.0
2009-02-23 11:10:00,21.47,21.6,21.4,21.4,19300.0,15.2659,15.3583,15.2161,15.2161,19300.0
2009-02-23 11:20:00,21.41,21.56,21.41,21.51,28900.0,15.2232,15.3299,15.2232,15.2943,28900.0
2009-02-23 11:30:00,21.5,21.5,21.27,21.36,20300.0,15.2872,15.2872,15.1237,15.1877,20300.0
2009-02-23 11:40:00,21.36,21.37,21.27,21.35,18800.0,15.1877,15.1948,15.1237,15.1806,18800.0
2009-02-23 11:50:00,21.35,21.4,21.29,21.35,13900.0,15.1806,15.2161,15.1379,15.1806,13900.0
2009-02-23 12:00:00,21.35,21.36,21.23,21.3,15400.0,15.1806,15.1877,15.0953,15.145,15400.0
2009-02-23 12:10:00,21.28,21.38,21.27,21.29,16200.0,15.1308,15.2019,15.1237,15.1379,16200.0
2009-02-23 12:20:00,21.29,21.38,21.27,21.28,16600.0,15.1379,15.2019,15.1237,15.1308,16600.0
2009-02-23 12:30:00,21.26,21.26,21.04,21.05,108700.0,15.1166,15.1166,14.9602,14.9673,108700.0
2009-02-23 12:40:00,21.04,21.06,20.91,20.93,110900.0,14.9602,14.9744,14.8677,14.8819,110900.0
2009-02-23 12:50:00,20.92,20.99,20.82,20.83,34100.0,14.8748,14.9246,14.8037,14.8108,34100.0
2009-02-23 13:00:00,20.84,21.06,20.84,21.06,29400.0,14.818,14.9744,14.818,14.9744,29400.0
2009-02-23 13:10:00,21.08,21.16,21.07,21.14,19500.0,14.9886,15.0455,14.9815,15.0313,19500.0
2009-02-23 13:20:00,21.14,21.24,21.13,21.2,31600.0,15.0313,15.1024,15.0242,15.0739,31600.0
2009-02-23 13:30:00,21.19,21.24,21.1,21.22,25800.0,15.0668,15.1024,15.0028,15.0881,25800.0
2009-02-23 13:40:00,21.23,21.27,21.18,21.19,29200.0,15.0953,15.1237,15.0597,15.0668,29200.0
2009-02-23 13:50:00,21.19,21.29,21.16,21.22,41500.0,15.0668,15.1379,15.0455,15.0881,41500.0
2009-02-23 14:00:00,21.21,21.29,21.14,21.15,36700.0,15.081,15.1379,15.0313,15.0384,36700.0
2009-02-23 14:10:00,21.17,21.5,21.15,21.49,92000.0,15.0526,15.2872,15.0384,15.2801,92000.0
2009-02-23 14:20:00,21.48,21.53,21.43,21.53,60500.0,15.273,15.3086,15.2375,15.3086,60500.0
2009-02-23 14:30:00,21.52,21.53,21.42,21.46,87300.0,15.3015,15.3086,15.2304,15.2588,87300.0
2009-02-23 14:40:00,21.45,21.47,21.25,21.27,58000.0,15.2517,15.2659,15.1095,15.1237,58000.0
2009-02-23 14:50:00,21.24,21.32,21.05,21.06,54100.0,15.1024,15.1592,14.9673,14.9744,54100.0
2009-02-23 15:00:00,21.05,21.21,21.0,21.12,119800.0,14.9673,15.081,14.9317,15.017,119800.0
2009-02-23 15:10:00,21.12,21.22,21.02,21.13,82500.0,15.017,15.0881,14.9459,15.0242,82500.0
2009-02-23 15:20:00,21.13,21.15,20.92,20.99,80600.0,15.0242,15.0384,14.8748,14.9246,80600.0
2009-02-23 15:30:00,20.99,21.19,20.99,21.05,169400.0,14.9246,15.0668,14.9246,14.9673,169400.0
2009-02-23 15:40:00,21.04,21.09,20.95,20.96,85100.0,14.9602,14.9957,14.8962,14.9033,85100.0
2009-02-23 15:50:00,20.94,20.97,20.86,20.89,111100.0,14.8891,14.9104,14.8322,14.8535,111100.0
2009-02-24 09:30:00,20.99,21.17,20.81,21.15,39500.0,14.9246,15.0526,14.7966,15.0384,39500.0
2009-02-24 09:40:00,21.13,21.15,20.91,21.03,47400.0,15.0242,15.0384,14.8677,14.953,47400.0
2009-02-24 09:50:00,21.06,21.18,20.97,20.97,27800.0,14.9744,15.0597,14.9104,14.9104,27800.0
2009-02-24 10:00:00,20.95,20.95,20.76,20.85,34900.0,14.8962,14.8962,14.7611,14.8251,34900.0
2009-02-24 10:10:00,20.86,20.9,20.67,20.77,29600.0,14.8322,14.8606,14.6971,14.7682,29600.0
2009-02-24 10:20:00,20.81,20.82,20.65,20.74,53500.0,14.7966,14.8037,14.6829,14.7468,53500.0
2009-02-24 10:30:00,20.76,21.07,20.74,21.02,65900.0,14.7611,14.9815,14.7468,14.9459,65900.0
2009-02-24 10:40:00,21.02,21.32,20.95,21.29,71200.0,14.9459,15.1592,14.8962,15.1379,71200.0
2009-02-24 10:50:00,21.32,21.34,21.09,21.12,44300.0,15.1592,15.1735,14.9957,15.017,44300.0
2009-02-24 11:00:00,21.13,21.18,21.02,21.02,51500.0,15.0242,15.0597,14.9459,14.9459,51500.0
2009-02-24 11:10:00,21.02,21.13,20.97,21.03,46500.0,14.9459,15.0242,14.9104,14.953,46500.0
2009-02-24 11:20:00,21.02,21.07,20.93,20.98,41600.0,14.9459,14.9815,14.8819,14.9175,41600.0
2009-02-24 11:30:00,21.0,21.02,20.9,20.96,26000.0,14.9317,14.9459,14.8606,14.9033,26000.0
2009-02-24 11:40:00,20.95,21.01,20.76,20.76,29500.0,14.8962,14.9388,14.7611,14.7611,29500.0
2009-02-24 11:50:00,20.78,20.88,20.77,20.84,23100.0,14.7753,14.8464,14.7682,14.818,23100.0
2009-02-24 12:00:00,20.83,20.94,20.8,20.81,26500.0,14.8108,14.8891,14.7895,14.7966,26500.0
2009-02-24 12:10:00,20.8,20.8,20.7,20.77,22200.0,14.7895,14.7895,14.7184,14.7682,22200.0
2009-02-24 12:20:00,20.78,20.89,20.78,20.89,20100.0,14.7753,14.8535,14.7753,14.8535,20100.0
2009-02-24 12:30:00,20.9,21.1,20.89,21.05,27200.0,14.8606,15.0028,14.8535,14.9673,27200.0
2009-02-24 12:40:00,21.05,21.16,21.05,21.16,31100.0,14.9673,15.0455,14.9673,15.0455,31100.0
2009-02-24 12:50:00,21.16,21.19,21.1,21.11,54700.0,15.0455,15.0668,15.0028,15.0099,54700.0
2009-02-24 13:00:00,21.11,21.21,21.07,21.15,24800.0,15.0099,15.081,14.9815,15.0384,24800.0
2009-02-24 13:10:00,21.15,21.15,20.97,21.02,20500.0,15.0384,15.0384,14.9104,14.9459,20500.0
2009-02-24 13:20:00,21.03,21.38,21.02,21.38,32400.0,14.953,15.2019,14.9459,15.2019,32400.0
2009-02-24 13:30:00,21.43,21.55,21.39,21.53,57600.0,15.2375,15.3228,15.209,15.3086,57600.0
2009-02-24 13:40:00,21.55,21.59,21.43,21.47,62900.0,15.3228,15.3512,15.2375,15.2659,62900.0
2009-02-24 13:50:00,21.49,21.6,21.47,21.55,32300.0,15.2801,15.3583,15.2659,15.3228,32300.0
2009-02-24 14:00:00,21.56,21.56,21.47,21.49,34900.0,15.3299,15.3299,15.2659,15.2801,34900.0
2009-02-24 14:10:00,21.49,21.62,21.4,21.6,32200.0,15.2801,15.3726,15.2161,15.3583,32200.0
2009-02-24 14:20:00,21.61,21.62,21.52,21.56,32200.0,15.3654,15.3726,15.3015,15.3299,32200.0
2009-02-24 14:30:00,21.57,21.58,21.44,21.51,49400.0,15.337,15.3441,15.2446,15.2943,49400.0
2009-02-24 14:40:00,21.5,21.55,21.4,21.53,34600.0,15.2872,15.3228,15.2161,15.3086,34600.0
2009-02-24 14:50:00,21.53,21.65,21.45,21.59,31500.0,15.3086,15.3939,15.2517,15.3512,31500.0
2009-02-24 15:00:00,21.6,21.72,21.6,21.7,34500.0,15.3583,15.4437,15.3583,15.4294,34500.0
2009-02-24 15:10:00,21.7,21.8,21.66,21.78,32200.0,15.4294,15.5005,15.401,15.4863,32200.0
2009-02-24 15:20:00,21.8,21.83,21.69,21.69,50500.0,15.5005,15.5219,15.4223,15.4223,50500.0
2009-02-24 15:30:00,21.68,21.73,21.54,21.69,53800.0,15.4152,15.4508,15.3157,15.4223,53800.0
2009-02-24 15:40:00,21.7,21.8,21.61,21.71,69700.0,15.4294,15.5005,15.3654,15.4366,69700.0
2009-02-24 15:50:00,21.7,21.74,21.58,21.6,233400.0,15.4294,15.4579,15.3441,15.3583,233400.0
2009-02-25 09:30:00,21.44,21.56,21.44,21.46,23900.0,15.2446,15.3299,15.2446,15.2588,23900.0
2009-02-25 09:40:00,21.45,21.51,21.01,21.11,42300.0,15.2517,15.2943,14.9388,15.0099,42300.0
2009-02-25 09:50:00,21.1,21.11,20.99,21.1,80300.0,15.0028,15.0099,14.9246,15.0028,80300.0
2009-02-25 10:00:00,21.09,21.09,20.89,20.94,77800.0,14.9957,14.9957,14.8535,14.8891,77800.0
2009-02-25 10:10:00,20.92,21.0,20.84,20.96,19800.0,14.8748,14.9317,14.818,14.9033,19800.0
2009-02-25 10:20:00,20.98,21.09,20.94,21.09,21000.0,14.9175,14.9957,14.8891,14.9957,21000.0
2009-02-25 10:30:00,21.12,21.13,21.02,21.06,70000.0,15.017,15.0242,14.9459,14.9744,70000.0
2009-02-25 10:40:00,21.07,21.11,20.87,20.97,57100.0,14.9815,15.0099,14.8393,14.9104,57100.0
2009-02-25 10:50:00,20.96,20.99,20.89,20.92,18500.0,14.9033,14.9246,14.8535,14.8748,18500.0
2009-02-25 11:00:00,20.89,21.08,20.86,21.05,27700.0,14.8535,14.9886,14.8322,14.9673,27700.0
2009-02-25 11:10:00,21.05,21.07,20.96,21.01,31300.0,14.9673,14.9815,14.9033,14.9388,31300.0
2009-02-25 11:20:00,20.99,21.22,20.99,21.18,27200.0,14.9246,15.0881,14.9246,15.0597,27200.0
2009-02-25 11:30:00,21.18,21.25,21.14,21.15,23800.0,15.0597,15.1095,15.0313,15.0384,23800.0
2009-02-25 11:40:00,21.13,21.52,21.13,21.42,123400.0,15.0242,15.3015,15.0242,15.2304,123400.0
2009-02-25 11:50:00,21.4,21.4,20.99,21.01,58400.0,15.2161,15.2161,14.9246,14.9388,58400.0
2009-02-25 12:00:00,21.02,21.12,20.97,21.0,42400.0,14.9459,15.017,14.9104,14.9317,42400.0
2009-02-25 12:10:00,21.01,21.03,20.85,20.88,57100.0,14.9388,14.953,14.8251,14.8464,57100.0
2009-02-25 12:20:00,20.88,20.9,20.75,20.76,48100.0,14.8464,14.8606,14.754,14.7611,48100.0
2009-02-25 12:30:00,20.77,20.87,20.75,20.87,32100.0,14.7682,14.8393,14.754,14.8393,32100.0
2009-02-25 12:40:00,20.86,20.88,20.66,20.76,55400.0,14.8322,14.8464,14.69,14.7611,55400.0
2009-02-25 12:50:00,20.75,20.95,20.75,20.93,32400.0,14.754,14.8962,14.754,14.8819,32400.0
2009-02-25 13:00:00,20.92,21.06,20.91,21.02,28900.0,14.8748,14.9744,14.8677,14.9459,28900.0
2009-02-25 13:10:00,21.02,21.02,20.9,20.99,19200.0,14.9459,14.9459,14.8606,14.9246,19200.0
2009-02-25 13:20:00,21.0,21.0,20.88,20.92,24500.0,14.9317,14.9317,14.8464,14.8748,24500.0
2009-02-25 13:30:00,20.92,21.11,20.92,21.1,18200.0,14.8748,15.0099,14.8748,15.0028,18200.0
2009-02-25 13:40:00,21.11,21.4,21.11,21.4,66000.0,15.0099,15.2161,15.0099,15.2161,66000.0
2009-02-25 13:50:00,21.4,21.54,21.37,21.45,40500.0,15.2161,15.3157,15.1948,15.2517,40500.0
2009-02-25 14:00:00,21.46,21.51,21.13,21.17,74000.0,15.2588,15.2943,15.0242,15.0526,74000.0
2009-02-25 14:10:00,21.18,21.25,21.04,21.08,60600.0,15.0597,15.1095,14.9602,14.9886,60600.0
2009-02-25 14:20:00,21.08,21.26,21.02,21.26,46000.0,14.9886,15.1166,14.9459,15.1166,46000.0
2009-02-25 14:30:00,21.26,21.3,21.1,21.15,28300.0,15.1166,15.145,15.0028,15.0384,28300.0
2009-02-25 14:40:00,21.14,21.45,21.14,21.38,94900.0,15.0313,15.2517,15.0313,15.2019,94900.0
2009-02-25 14:50:00,21.38,21.54,21.3,21.35,55500.0,15.2019,15.3157,15.145,15.1806,55500.0
2009-02-25 15:00:00,21.35,21.57,21.3,21.5,46600.0,15.1806,15.337,15.145,15.2872,46600.0
2009-02-25 15:10:00,21.49,21.75,21.36,21.66,45700.0,15.2801,15.465,15.1877,15.401,45700.0
2009-02-25 15:20:00,21.67,21.75,21.6,21.66,39500.0,15.4081,15.465,15.3583,15.401,39500.0
2009-02-25 15:30:00,21.66,21.66,21.48,21.5,38500.0,15.401,15.401,15.273,15.2872,38500.0
2009-02-25 15:40:00,21.5,21.53,21.34,21.39,83900.0,15.2872,15.3086,15.1735,15.209,83900.0
2009-02-25 15:50:00,21.38,21.44,21.17,21.19,104500.0,15.2019,15.2446,15.0526,15.0668,104500.0
2009-02-26 09:30:00,21.44,21.68,21.12,21.12,49000.0,15.2446,15.4152,15.017,15.017,49000.0
2009-02-26 09:40:00,21.09,21.29,21.09,21.18,25600.0,14.9957,15.1379,14.9957,15.0597,25600.0
2009-02-26 09:50:00,21.18,21.48,21.17,21.4,46200.0,15.0597,15.273,15.0526,15.2161,46200.0
2009-02-26 10:00:00,21.4,21.58,21.35,21.41,33700.0,15.2161,15.3441,15.1806,15.2232,33700.0
2009-02-26 10:10:00,21.4,21.42,21.21,21.4,34700.0,15.2161,15.2304,15.081,15.2161,34700.0
2009-02-26 10:20:00,21.38,21.51,21.32,21.45,31800.0,15.2019,15.2943,15.1592,15.2517,31800.0
2009-02-26 10:30:00,21.45,21.48,21.28,21.41,46400.0,15.2517,15.273,15.1308,15.2232,46400.0
2009-02-26 10:40:00,21.4,21.46,21.33,21.38,46500.0,15.2161,15.2588,15.1664,15.2019,46500.0
2009-02-26 10:50:00,21.37,21.4,21.25,21.34,24000.0,15.1948,15.2161,15.1095,15.1735,24000.0
2009-02-26 11:00:00,21.34,21.34,21.06,21.08,44400.0,15.1735,15.1735,14.9744,14.9886,44400.0
2009-02-26 11:10:00,21.05,21.14,21.04,21.11,35500.0,14.9673,15.0313,14.9602,15.0099,35500.0
2009-02-26 11:20:00,21.1,21.15,21.06,21.06,46700.0,15.0028,15.0384,14.9744,14.9744,46700.0
2009-02-26 11:30:00,21.06,21.11,21.04,21.06,30900.0,14.9744,15.0099,14.9602,14.9744,30900.0
2009-02-26 11:40:00,21.07,21.07,20.88,20.93,43200.0,14.9815,14.9815,14.8464,14.8819,43200.0
2009-02-26 11:50:00,20.93,21.01,20.93,20.98,24600.0,14.8819,14.9388,14.8819,14.9175,24600.0
2009-02-26 12:00:00,20.98,21.02,20.94,20.98,34100.0,14.9175,14.9459,14.8891,14.9175,34100.0
2009-02-26 12:10:00,20.98,20.98,20.81,20.84,39300.0,14.9175,14.9175,14.7966,14.818,39300.0
2009-02-26 12:20:00,20.84,20.85,20.66,20.75,36700.0,14.818,14.8251,14.69,14.754,36700.0
2009-02-26 12:30:00,20.75,20.82,20.7,20.74,27000.0,14.754,14.8037,14.7184,14.7468,27000.0
2009-02-26 12:40:00,20.74,20.83,20.69,20.83,20400.0,14.7468,14.8108,14.7113,14.8108,20400.0
2009-02-26 12:50:00,20.84,20.84,20.65,20.69,25300.0,14.818,14.818,14.6829,14.7113,25300.0
2009-02-26 13:00:00,20.72,20.74,20.61,20.61,21900.0,14.7326,14.7468,14.6544,14.6544,21900.0
2009-02-26 13:10:00,20.6,20.61,20.47,20.56,26700.0,14.6473,14.6544,14.5549,14.6189,26700.0
2009-02-26 13:20:00,20.55,20.76,20.53,20.74,37700.0,14.6118,14.7611,14.5975,14.7468,37700.0
2009-02-26 13:30:00,20.74,20.83,20.67,20.68,25100.0,14.7468,14.8108,14.6971,14.7042,25100.0
2009-02-26 13:40:00,20.69,20.88,20.68,20.82,27200.0,14.7113,14.8464,14.7042,14.8037,27200.0
2009-02-26 13:50:00,20.82,20.86,20.74,20.79,28800.0,14.8037,14.8322,14.7468,14.7824,28800.0
2009-02-26 14:00:00,20.79,20.79,20.58,20.64,32000.0,14.7824,14.7824,14.6331,14.6757,32000.0
2009-02-26 14:10:00,20.65,20.76,20.65,20.71,29000.0,14.6829,14.7611,14.6829,14.7255,29000.0
2009-02-26 14:20:00,20.71,20.82,20.7,20.73,34800.0,14.7255,14.8037,14.7184,14.7397,34800.0
2009-02-26 14:30:00,20.74,20.74,20.57,20.68,46600.0,14.7468,14.7468,14.626,14.7042,46600.0
2009-02-26 14:40:00,20.67,20.73,20.58,20.7,58100.0,14.6971,14.7397,14.6331,14.7184,58100.0
2009-02-26 14:50:00,20.69,20.76,20.52,20.64,102500.0,14.7113,14.7611,14.5904,14.6757,102500.0
2009-02-26 15:00:00,20.63,20.65,20.51,20.59,71200.0,14.6686,14.6829,14.5833,14.6402,71200.0
2009-02-26 15:10:00,20.6,20.63,20.45,20.52,155200.0,14.6473,14.6686,14.5406,14.5904,155200.0
2009-02-26 15:20:00,20.54,20.59,20.46,20.54,95800.0,14.6046,14.6402,14.5478,14.6046,95800.0
2009-02-26 15:30:00,20.54,20.68,20.49,20.65,84900.0,14.6046,14.7042,14.5691,14.6829,84900.0
2009-02-26 15:40:00,20.65,20.84,20.63,20.8,173100.0,14.6829,14.818,14.6686,14.7895,173100.0
2009-02-26 15:50:00,20.78,20.84,20.61,20.69,394500.0,14.7753,14.818,14.6544,14.7113,394500.0
2009-02-27 09:30:00,20.25,20.61,20.21,20.44,26400.0,14.3984,14.6544,14.37,14.5335,26400.0
2009-02-27 09:40:00,20.42,20.47,20.25,20.37,29800.0,14.5193,14.5549,14.3984,14.4838,29800.0
2009-02-27 09:50:00,20.38,20.68,20.29,20.63,50000.0,14.4909,14.7042,14.4269,14.6686,50000.0
2009-02-27 10:00:00,20.63,20.67,20.45,20.46,51500.0,14.6686,14.6971,14.5406,14.5478,51500.0
2009-02-27 10:10:00,20.46,20.55,20.37,20.46,50800.0,14.5478,14.6118,14.4838,14.5478,50800.0
2009-02-27 10:20:00,20.49,20.97,20.48,20.82,83100.0,14.5691,14.9104,14.562,14.8037,83100.0
2009-02-27 10:30:00,20.82,20.84,20.65,20.77,34600.0,14.8037,14.818,14.6829,14.7682,34600.0
2009-02-27 10:40:00,20.77,20.95,20.74,20.83,54600.0,14.7682,14.8962,14.7468,14.8108,54600.0
2009-02-27 10:50:00,20.85,20.92,20.71,20.81,18800.0,14.8251,14.8748,14.7255,14.7966,18800.0
2009-02-27 11:00:00,20.8,20.82,20.68,20.7,16700.0,14.7895,14.8037,14.7042,14.7184,16700.0
2009-02-27 11:10:00,20.7,20.74,20.57,20.61,25000.0,14.7184,14.7468,14.626,14.6544,25000.0
2009-02-27 11:20:00,20.62,20.76,20.6,20.74,18500.0,14.6615,14.7611,14.6473,14.7468,18500.0
2009-02-27 11:30:00,20.76,20.81,20.67,20.75,20900.0,14.7611,14.7966,14.6971,14.754,20900.0
2009-02-27 11:40:00,20.74,20.99,20.74,20.85,35400.0,14.7468,14.9246,14.7468,14.8251,35400.0
2009-02-27 11:50:00,20.84,20.85,20.65,20.78,33400.0,14.818,14.8251,14.6829,14.7753,33400.0
2009-02-27 12:00:00,20.8,20.86,20.72,20.74,27500.0,14.7895,14.8322,14.7326,14.7468,27500.0
2009-02-27 12:10:00,20.74,20.8,20.66,20.66,37700.0,14.7468,14.7895,14.69,14.69,37700.0
2009-02-27 12:20:00,20.65,20.72,20.63,20.69,16000.0,14.6829,14.7326,14.6686,14.7113,16000.0
2009-02-27 12:30:00,20.69,20.72,20.59,20.63,17400.0,14.7113,14.7326,14.6402,14.6686,17400.0
2009-02-27 12:40:00,20.62,20.71,20.58,20.68,11900.0,14.6615,14.7255,14.6331,14.7042,11900.0
2009-02-27 12:50:00,20.7,20.8,20.67,20.8,8100.0,14.7184,14.7895,14.6971,14.7895,8100.0
2009-02-27 13:00:00,20.8,20.98,20.8,20.98,60200.0,14.7895,14.9175,14.7895,14.9175,60200.0
2009-02-27 13:10:00,20.97,21.0,20.73,20.83,61100.0,14.9104,14.9317,14.7397,14.8108,61100.0
2009-02-27 13:20:00,20.83,20.9,20.78,20.83,16000.0,14.8108,14.8606,14.7753,14.8108,16000.0
2009-02-27 13:30:00,20.83,21.0,20.61,20.68,52800.0,14.8108,14.9317,14.6544,14.7042,52800.0
2009-02-27 13:40:00,20.64,20.86,20.63,20.82,51700.0,14.6757,14.8322,14.6686,14.8037,51700.0
2009-02-27 13:50:00,20.85,20.93,20.75,20.9,64600.0,14.8251,14.8819,14.754,14.8606,64600.0
2009-02-27 14:00:00,20.9,21.0,20.8,20.81,35700.0,14.8606,14.9317,14.7895,14.7966,35700.0
2009-02-27 14:10:00,20.8,20.9,20.73,20.82,31700.0,14.7895,14.8606,14.7397,14.8037,31700.0
2009-02-27 14:20:00,20.82,20.82,20.47,20.48,71200.0,14.8037,14.8037,14.5549,14.562,71200.0
2009-02-27 14:30:00,20.49,20.53,20.4,20.42,54100.0,14.5691,14.5975,14.5051,14.5193,54100.0
2009-02-27 14:40:00,20.43,20.61,20.42,20.55,64200.0,14.5264,14.6544,14.5193,14.6118,64200.0
2009-02-27 14:50:00,20.57,20.61,20.48,20.53,113200.0,14.626,14.6544,14.562,14.5975,113200.0
2009-02-27 15:00:00,20.51,20.52,20.27,20.31,107300.0,14.5833,14.5904,14.4127,14.4411,107300.0
2009-02-27 15:10:00,20.31,20.31,20.07,20.16,220300.0,14.4411,14.4411,14.2705,14.3344,220300.0
2009-02-27 15:20:00,20.17,20.32,20.1,20.16,137300.0,14.3416,14.4482,14.2918,14.3344,137300.0
2009-02-27 15:30:00,20.15,20.38,20.1,20.19,169200.0,14.3273,14.4909,14.2918,14.3558,169200.0
2009-02-27 15:40:00,20.18,20.4,20.13,20.3,131600.0,14.3487,14.5051,14.3131,14.434,131600.0
2009-02-27 15:50:00,20.31,20.37,20.09,20.12,300300.0,14.4411,14.4838,14.2847,14.306,300300.0
2009-03-02 09:30:00,19.62,19.77,18.49,19.33,201800.0,13.9505,14.0571,13.147,13.7443,201800.0
2009-03-02 09:40:00,19.33,19.57,19.3,19.47,80300.0,13.7443,13.9149,13.723,13.8438,80300.0
2009-03-02 09:50:00,19.48,19.63,19.44,19.53,53800.0,13.8509,13.9576,13.8225,13.8865,53800.0
2009-03-02 10:00:00,19.5,19.71,19.48,19.51,99300.0,13.8652,14.0145,13.8509,13.8723,99300.0
2009-03-02 10:10:00,19.52,19.55,19.39,19.42,50900.0,13.8794,13.9007,13.787,13.8083,50900.0
2009-03-02 10:20:00,19.42,19.57,19.36,19.52,45100.0,13.8083,13.9149,13.7656,13.8794,45100.0
2009-03-02 10:30:00,19.5,19.56,19.39,19.4,30600.0,13.8652,13.9078,13.787,13.7941,30600.0
2009-03-02 10:40:00,19.39,19.46,19.3,19.42,35000.0,13.787,13.8367,13.723,13.8083,35000.0
2009-03-02 10:50:00,19.4,19.43,19.32,19.41,37900.0,13.7941,13.8154,13.7372,13.8012,37900.0
2009-03-02 11:00:00,19.42,19.49,19.23,19.28,54700.0,13.8083,13.8581,13.6732,13.7087,54700.0
2009-03-02 11:10:00,19.27,19.35,19.25,19.31,59000.0,13.7016,13.7585,13.6874,13.7301,59000.0
2009-03-02 11:20:00,19.32,19.43,19.1,19.16,49000.0,13.7372,13.8154,13.5808,13.6234,49000.0
2009-03-02 11:30:00,19.15,19.15,18.9,18.95,93000.0,13.6163,13.6163,13.4385,13.4741,93000.0
2009-03-02 11:40:00,18.95,18.97,18.81,18.84,67900.0,13.4741,13.4883,13.3746,13.3959,67900.0
2009-03-02 11:50:00,18.85,18.87,18.68,18.72,43400.0,13.403,13.4172,13.2821,13.3106,43400.0
2009-03-02 12:00:00,18.74,18.91,18.71,18.89,55300.0,13.3248,13.4457,13.3034,13.4314,55300.0
2009-03-02 12:10:00,18.87,18.88,18.75,18.81,42400.0,13.4172,13.4243,13.3319,13.3746,42400.0
2009-03-02 12:20:00,18.83,18.95,18.83,18.91,16300.0,13.3888,13.4741,13.3888,13.4457,16300.0
2009-03-02 12:30:00,18.92,18.95,18.85,18.86,21800.0,13.4528,13.4741,13.403,13.4101,21800.0
2009-03-02 12:40:00,18.87,18.89,18.76,18.87,37500.0,13.4172,13.4314,13.339,13.4172,37500.0
2009-03-02 12:50:00,18.87,18.95,18.78,18.81,35300.0,13.4172,13.4741,13.3532,13.3746,35300.0
2009-03-02 13:00:00,18.82,18.94,18.78,18.93,40000.0,13.3817,13.467,13.3532,13.4599,40000.0
2009-03-02 13:10:00,18.92,18.93,18.76,18.78,28000.0,13.4528,13.4599,13.339,13.3532,28000.0
2009-03-02 13:20:00,18.78,18.88,18.75,18.83,28900.0,13.3532,13.4243,13.3319,13.3888,28900.0
2009-03-02 13:30:00,18.82,18.88,18.76,18.87,56400.0,13.3817,13.4243,13.339,13.4172,56400.0
2009-03-02 13:40:00,18.86,18.99,18.84,18.97,54300.0,13.4101,13.5025,13.3959,13.4883,54300.0
2009-03-02 13:50:00,18.97,19.14,18.92,19.14,46600.0,13.4883,13.6092,13.4528,13.6092,46600.0
2009-03-02 14:00:00,19.14,19.15,18.99,19.0,80400.0,13.6092,13.6163,13.5025,13.5096,80400.0
2009-03-02 14:10:00,19.02,19.11,18.98,18.98,54500.0,13.5239,13.5879,13.4954,13.4954,54500.0
2009-03-02 14:20:00,18.98,19.1,18.93,19.09,142000.0,13.4954,13.5808,13.4599,13.5736,142000.0
2009-03-02 14:30:00,19.08,19.25,19.06,19.15,93900.0,13.5665,13.6874,13.5523,13.6163,93900.0
2009-03-02 14:40:00,19.15,19.28,19.09,19.1,78300.0,13.6163,13.7087,13.5736,13.5808,78300.0
2009-03-02 14:50:00,19.1,19.2,19.03,19.03,59800.0,13.5808,13.6519,13.531,13.531,59800.0
2009-03-02 15:00:00,19.04,19.1,18.93,18.97,110700.0,13.5381,13.5808,13.4599,13.4883,110700.0
2009-03-02 15:10:00,18.98,19.03,18.83,18.85,55900.0,13.4954,13.531,13.3888,13.403,55900.0
2009-03-02 15:20:00,18.85,18.87,18.72,18.83,133200.0,13.403,13.4172,13.3106,13.3888,133200.0
2009-03-02 15:30:00,18.83,18.91,18.74,18.75,116300.0,13.3888,13.4457,13.3248,13.3319,116300.0
2009-03-02 15:40:00,18.77,18.78,18.63,18.71,132200.0,13.3461,13.3532,13.2466,13.3034,132200.0
2009-03-02 15:50:00,18.72,18.83,18.68,18.74,177300.0,13.3106,13.3888,13.2821,13.3248,177300.0
2009-03-03 09:30:00,19.02,19.2,18.85,19.06,44200.0,13.5239,13.6519,13.403,13.5523,44200.0
2009-03-03 09:40:00,19.05,19.23,18.79,18.87,61000.0,13.5452,13.6732,13.3603,13.4172,61000.0
2009-03-03 09:50:00,18.88,19.07,18.86,19.05,25600.0,13.4243,13.5594,13.4101,13.5452,25600.0
2009-03-03 10:00:00,19.02,19.05,18.88,18.93,34600.0,13.5239,13.5452,13.4243,13.4599,34600.0
2009-03-03 10:10:00,18.91,18.95,18.78,18.88,51100.0,13.4457,13.4741,13.3532,13.4243,51100.0
2009-03-03 10:20:00,18.89,19.05,18.87,18.97,18300.0,13.4314,13.5452,13.4172,13.4883,18300.0
2009-03-03 10:30:00,18.96,19.06,18.89,18.99,33700.0,13.4812,13.5523,13.4314,13.5025,33700.0
2009-03-03 10:40:00,19.0,19.13,18.94,19.01,24800.0,13.5096,13.6021,13.467,13.5168,24800.0
2009-03-03 10:50:00,19.0,19.07,18.86,18.97,41800.0,13.5096,13.5594,13.4101,13.4883,41800.0
2009-03-03 11:00:00,18.95,19.02,18.89,18.98,47200.0,13.4741,13.5239,13.4314,13.4954,47200.0
2009-03-03 11:10:00,18.98,18.98,18.81,18.89,65200.0,13.4954,13.4954,13.3746,13.4314,65200.0
2009-03-03 11:20:00,18.87,18.97,18.87,18.91,25400.0,13.4172,13.4883,13.4172,13.4457,25400.0
2009-03-03 11:30:00,18.91,18.93,18.7,18.72,25100.0,13.4457,13.4599,13.2963,13.3106,25100.0
2009-03-03 11:40:00,18.72,18.75,18.63,18.72,36900.0,13.3106,13.3319,13.2466,13.3106,36900.0
2009-03-03 11:50:00,18.73,18.74,18.55,18.62,38900.0,13.3177,13.3248,13.1897,13.2395,38900.0
2009-03-03 12:00:00,18.62,18.79,18.61,18.77,24100.0,13.2395,13.3603,13.2323,13.3461,24100.0
2009-03-03 12:10:00,18.79,18.9,18.74,18.9,24500.0,13.3603,13.4385,13.3248,13.4385,24500.0
2009-03-03 12:20:00,18.89,19.02,18.89,18.98,37100.0,13.4314,13.5239,13.4314,13.4954,37100.0
2009-03-03 12:30:00,18.98,18.98,18.83,18.86,30700.0,13.4954,13.4954,13.3888,13.4101,30700.0
2009-03-03 12:40:00,18.87,18.96,18.85,18.89,34600.0,13.4172,13.4812,13.403,13.4314,34600.0
2009-03-03 12:50:00,18.91,18.93,18.78,18.92,57600.0,13.4457,13.4599,13.3532,13.4528,57600.0
2009-03-03 13:00:00,18.92,18.97,18.8,18.87,58900.0,13.4528,13.4883,13.3674,13.4172,58900.0
2009-03-03 13:10:00,18.85,18.97,18.81,18.97,33200.0,13.403,13.4883,13.3746,13.4883,33200.0
2009-03-03 13:20:00,18.96,18.99,18.77,18.77,20800.0,13.4812,13.5025,13.3461,13.3461,20800.0
2009-03-03 13:30:00,18.79,18.85,18.74,18.8,39500.0,13.3603,13.403,13.3248,13.3674,39500.0
2009-03-03 13:40:00,18.8,18.83,18.74,18.76,41400.0,13.3674,13.3888,13.3248,13.339,41400.0
2009-03-03 13:50:00,18.75,18.94,18.75,18.9,23600.0,13.3319,13.467,13.3319,13.4385,23600.0
2009-03-03 14:00:00,18.9,19.01,18.87,18.95,18200.0,13.4385,13.5168,13.4172,13.4741,18200.0
2009-03-03 14:10:00,18.94,19.08,18.89,18.91,28700.0,13.467,13.5665,13.4314,13.4457,28700.0
2009-03-03 14:20:00,18.91,19.01,18.9,18.92,52300.0,13.4457,13.5168,13.4385,13.4528,52300.0
2009-03-03 14:30:00,18.93,19.09,18.88,19.06,45000.0,13.4599,13.5736,13.4243,13.5523,45000.0
2009-03-03 14:40:00,19.07,19.12,19.0,19.1,69900.0,13.5594,13.595,13.5096,13.5808,69900.0
2009-03-03 14:50:00,19.09,19.22,18.97,19.15,93700.0,13.5736,13.6661,13.4883,13.6163,93700.0
2009-03-03 15:00:00,19.16,19.16,18.94,18.98,77800.0,13.6234,13.6234,13.467,13.4954,77800.0
2009-03-03 15:10:00,18.98,19.05,18.86,18.92,78300.0,13.4954,13.5452,13.4101,13.4528,78300.0
2009-03-03 15:20:00,18.95,18.98,18.75,18.78,60300.0,13.4741,13.4954,13.3319,13.3532,60300.0
2009-03-03 15:30:00,18.79,18.82,18.67,18.67,94700.0,13.3603,13.3817,13.275,13.275,94700.0
2009-03-03 15:40:00,18.66,18.73,18.63,18.69,57900.0,13.2679,13.3177,13.2466,13.2892,57900.0
2009-03-03 15:50:00,18.68,18.81,18.68,18.7,101800.0,13.2821,13.3746,13.2821,13.2963,101800.0
2009-03-04 09:30:00,19.21,19.24,18.8,19.05,56700.0,13.659,13.6803,13.3674,13.5452,56700.0
2009-03-04 09:40:00,19.03,19.07,18.85,18.91,47300.0,13.531,13.5594,13.403,13.4457,47300.0
2009-03-04 09:50:00,18.91,18.91,18.78,18.85,31500.0,13.4457,13.4457,13.3532,13.403,31500.0
2009-03-04 10:00:00,18.82,19.08,18.82,19.01,54600.0,13.3817,13.5665,13.3817,13.5168,54600.0
2009-03-04 10:10:00,19.0,19.0,18.75,18.81,73300.0,13.5096,13.5096,13.3319,13.3746,73300.0
2009-03-04 10:20:00,18.81,18.85,18.68,18.84,96900.0,13.3746,13.403,13.2821,13.3959,96900.0
2009-03-04 10:30:00,18.83,18.89,18.73,18.88,49200.0,13.3888,13.4314,13.3177,13.4243,49200.0
2009-03-04 10:40:00,18.87,19.12,18.84,19.09,51400.0,13.4172,13.595,13.3959,13.5736,51400.0
2009-03-04 10:50:00,19.09,19.2,18.99,19.06,37800.0,13.5736,13.6519,13.5025,13.5523,37800.0
2009-03-04 11:00:00,19.06,19.36,19.06,19.2,48100.0,13.5523,13.7656,13.5523,13.6519,48100.0
2009-03-04 11:10:00,19.21,19.3,19.14,19.15,26000.0,13.659,13.723,13.6092,13.6163,26000.0
2009-03-04 11:20:00,19.15,19.35,19.14,19.34,40400.0,13.6163,13.7585,13.6092,13.7514,40400.0
2009-03-04 11:30:00,19.35,19.45,19.31,19.33,40400.0,13.7585,13.8296,13.7301,13.7443,40400.0
2009-03-04 11:40:00,19.34,19.36,19.27,19.36,22600.0,13.7514,13.7656,13.7016,13.7656,22600.0
2009-03-04 11:50:00,19.36,19.5,19.35,19.45,27800.0,13.7656,13.8652,13.7585,13.8296,27800.0
2009-03-04 12:00:00,19.45,19.47,19.32,19.34,28800.0,13.8296,13.8438,13.7372,13.7514,28800.0
2009-03-04 12:10:00,19.35,19.39,19.26,19.26,23200.0,13.7585,13.787,13.6945,13.6945,23200.0
2009-03-04 12:20:00,19.26,19.33,19.24,19.28,36800.0,13.6945,13.7443,13.6803,13.7087,36800.0
2009-03-04 12:30:00,19.28,19.37,19.25,19.36,34300.0,13.7087,13.7727,13.6874,13.7656,34300.0
2009-03-04 12:40:00,19.37,19.37,19.12,19.13,47100.0,13.7727,13.7727,13.595,13.6021,47100.0
2009-03-04 12:50:00,19.12,19.21,19.06,19.14,35400.0,13.595,13.659,13.5523,13.6092,35400.0
2009-03-04 13:00:00,19.13,19.14,19.02,19.09,34100.0,13.6021,13.6092,13.5239,13.5736,34100.0
2009-03-04 13:10:00,19.1,19.16,19.04,19.16,49000.0,13.5808,13.6234,13.5381,13.6234,49000.0
2009-03-04 13:20:00,19.16,19.25,19.09,19.17,48600.0,13.6234,13.6874,13.5736,13.6305,48600.0
2009-03-04 13:30:00,19.18,19.32,19.18,19.19,58400.0,13.6376,13.7372,13.6376,13.6447,58400.0
2009-03-04 13:40:00,19.22,19.36,19.19,19.35,38100.0,13.6661,13.7656,13.6447,13.7585,38100.0
2009-03-04 13:50:00,19.37,19.39,19.31,19.33,39300.0,13.7727,13.787,13.7301,13.7443,39300.0
2009-03-04 14:00:00,19.3,19.52,19.26,19.52,77400.0,13.723,13.8794,13.6945,13.8794,77400.0
2009-03-04 14:10:00,19.52,19.57,19.44,19.51,50000.0,13.8794,13.9149,13.8225,13.8723,50000.0
2009-03-04 14:20:00,19.53,19.53,19.42,19.45,52400.0,13.8865,13.8865,13.8083,13.8296,52400.0
2009-03-04 14:30:00,19.45,19.59,19.43,19.57,47100.0,13.8296,13.9292,13.8154,13.9149,47100.0
2009-03-04 14:40:00,19.55,19.7,19.52,19.66,42900.0,13.9007,14.0074,13.8794,13.9789,42900.0
2009-03-04 14:50:00,19.67,19.78,19.67,19.76,60300.0,13.986,14.0643,13.986,14.05,60300.0
2009-03-04 15:00:00,19.75,19.82,19.72,19.8,108500.0,14.0429,14.0927,14.0216,14.0785,108500.0
2009-03-04 15:10:00,19.79,19.98,19.77,19.97,140100.0,14.0714,14.2065,14.0571,14.1994,140100.0
2009-03-04 15:20:00,19.96,20.05,19.85,20.05,146500.0,14.1922,14.2562,14.114,14.2562,146500.0
2009-03-04 15:30:00,20.06,20.06,19.88,19.91,139200.0,14.2633,14.2633,14.1354,14.1567,139200.0
2009-03-04 15:40:00,19.92,20.0,19.86,19.89,273500.0,14.1638,14.2207,14.1211,14.1425,273500.0
2009-03-04 15:50:00,19.89,19.93,19.68,19.72,293900.0,14.1425,14.1709,13.9932,14.0216,293900.0
2009-03-05 09:30:00,18.27,18.88,18.27,18.64,92800.0,12.9906,13.4243,12.9906,13.2537,92800.0
2009-03-05 09:40:00,18.65,18.91,18.64,18.7,81800.0,13.2608,13.4457,13.2537,13.2963,81800.0
2009-03-05 09:50:00,18.7,18.86,18.63,18.63,89900.0,13.2963,13.4101,13.2466,13.2466,89900.0
2009-03-05 10:00:00,18.63,18.74,18.56,18.6,86900.0,13.2466,13.3248,13.1968,13.2252,86900.0
2009-03-05 10:10:00,18.58,18.58,18.25,18.29,63300.0,13.211,13.211,12.9764,13.0048,63300.0
2009-03-05 10:20:00,18.28,18.32,18.17,18.29,49800.0,12.9977,13.0261,12.9195,13.0048,49800.0
2009-03-05 10:30:00,18.29,18.39,18.24,18.25,63200.0,13.0048,13.0759,12.9693,12.9764,63200.0
2009-03-05 10:40:00,18.25,18.38,18.12,18.15,55700.0,12.9764,13.0688,12.8839,12.9053,55700.0
2009-03-05 10:50:00,18.16,18.17,17.96,17.97,50600.0,12.9124,12.9195,12.7702,12.7773,50600.0
2009-03-05 11:00:00,17.97,18.08,17.97,18.03,58300.0,12.7773,12.8555,12.7773,12.8199,58300.0
2009-03-05 11:10:00,18.04,18.08,17.85,17.91,91000.0,12.8271,12.8555,12.692,12.7346,91000.0
2009-03-05 11:20:00,17.9,17.95,17.83,17.93,63400.0,12.7275,12.7631,12.6777,12.7488,63400.0
2009-03-05 11:30:00,17.93,17.97,17.91,17.96,36300.0,12.7488,12.7773,12.7346,12.7702,36300.0
2009-03-05 11:40:00,17.97,18.03,17.9,17.98,35000.0,12.7773,12.8199,12.7275,12.7844,35000.0
2009-03-05 11:50:00,17.96,17.97,17.75,17.82,42600.0,12.7702,12.7773,12.6209,12.6706,42600.0
2009-03-05 12:00:00,17.82,17.87,17.74,17.74,47200.0,12.6706,12.7062,12.6137,12.6137,47200.0
2009-03-05 12:10:00,17.72,17.77,17.69,17.77,33400.0,12.5995,12.6351,12.5782,12.6351,33400.0
2009-03-05 12:20:00,17.78,17.87,17.78,17.87,26300.0,12.6422,12.7062,12.6422,12.7062,26300.0
2009-03-05 12:30:00,17.86,17.87,17.76,17.85,36800.0,12.6991,12.7062,12.628,12.692,36800.0
2009-03-05 12:40:00,17.85,17.91,17.79,17.79,49400.0,12.692,12.7346,12.6493,12.6493,49400.0
2009-03-05 12:50:00,17.78,17.84,17.75,17.77,36900.0,12.6422,12.6848,12.6209,12.6351,36900.0
2009-03-05 13:00:00,17.78,17.92,17.73,17.92,34600.0,12.6422,12.7417,12.6066,12.7417,34600.0
2009-03-05 13:10:00,17.92,18.08,17.91,18.08,23600.0,12.7417,12.8555,12.7346,12.8555,23600.0
2009-03-05 13:20:00,18.06,18.06,17.9,18.0,50400.0,12.8413,12.8413,12.7275,12.7986,50400.0
2009-03-05 13:30:00,18.0,18.01,17.86,17.92,32400.0,12.7986,12.8057,12.6991,12.7417,32400.0
2009-03-05 13:40:00,17.95,18.0,17.77,17.82,74900.0,12.7631,12.7986,12.6351,12.6706,74900.0
2009-03-05 13:50:00,17.83,17.88,17.77,17.85,35500.0,12.6777,12.7133,12.6351,12.692,35500.0
2009-03-05 14:00:00,17.83,17.83,17.72,17.75,42800.0,12.6777,12.6777,12.5995,12.6209,42800.0
2009-03-05 14:10:00,17.75,17.83,17.69,17.8,47300.0,12.6209,12.6777,12.5782,12.6564,47300.0
2009-03-05 14:20:00,17.79,17.79,17.65,17.67,41900.0,12.6493,12.6493,12.5498,12.564,41900.0
2009-03-05 14:30:00,17.67,17.8,17.67,17.72,53700.0,12.564,12.6564,12.564,12.5995,53700.0
2009-03-05 14:40:00,17.71,17.77,17.66,17.72,54900.0,12.5924,12.6351,12.5569,12.5995,54900.0
2009-03-05 14:50:00,17.72,17.73,17.6,17.62,48100.0,12.5995,12.6066,12.5142,12.5284,48100.0
2009-03-05 15:00:00,17.62,17.74,17.6,17.67,52800.0,12.5284,12.6137,12.5142,12.564,52800.0
2009-03-05 15:10:00,17.67,17.88,17.67,17.75,62400.0,12.564,12.7133,12.564,12.6209,62400.0
2009-03-05 15:20:00,17.75,17.86,17.68,17.72,101100.0,12.6209,12.6991,12.5711,12.5995,101100.0
2009-03-05 15:30:00,17.71,17.76,17.52,17.54,153500.0,12.5924,12.628,12.4573,12.4715,153500.0
2009-03-05 15:40:00,17.54,17.72,17.5,17.72,205100.0,12.4715,12.5995,12.4431,12.5995,205100.0
2009-03-05 15:50:00,17.71,17.8,17.65,17.75,263800.0,12.5924,12.6564,12.5498,12.6209,263800.0
2009-03-06 09:30:00,18.13,18.26,17.85,18.24,74700.0,12.891,12.9835,12.692,12.9693,74700.0
2009-03-06 09:40:00,18.24,18.65,18.2,18.26,100000.0,12.9693,13.2608,12.9408,12.9835,100000.0
2009-03-06 09:50:00,18.26,18.26,17.89,17.89,158400.0,12.9835,12.9835,12.7204,12.7204,158400.0
2009-03-06 10:00:00,17.89,18.06,17.85,18.02,105200.0,12.7204,12.8413,12.692,12.8128,105200.0
2009-03-06 10:10:00,18.0,18.02,17.77,17.95,75500.0,12.7986,12.8128,12.6351,12.7631,75500.0
2009-03-06 10:20:00,17.95,18.25,17.94,18.23,155300.0,12.7631,12.9764,12.756,12.9622,155300.0
2009-03-06 10:30:00,18.24,18.25,17.97,18.02,96300.0,12.9693,12.9764,12.7773,12.8128,96300.0
2009-03-06 10:40:00,18.02,18.13,17.97,18.01,60200.0,12.8128,12.891,12.7773,12.8057,60200.0
2009-03-06 10:50:00,17.99,18.04,17.87,17.87,95500.0,12.7915,12.8271,12.7062,12.7062,95500.0
2009-03-06 11:00:00,17.88,17.95,17.79,17.95,77700.0,12.7133,12.7631,12.6493,12.7631,77700.0
2009-03-06 11:10:00,17.96,18.09,17.96,18.06,53700.0,12.7702,12.8626,12.7702,12.8413,53700.0
2009-03-06 11:20:00,18.06,18.12,18.0,18.11,81900.0,12.8413,12.8839,12.7986,12.8768,81900.0
2009-03-06 11:30:00,18.12,18.24,18.11,18.17,104400.0,12.8839,12.9693,12.8768,12.9195,104400.0
2009-03-06 11:40:00,18.18,18.22,18.09,18.15,77000.0,12.9266,12.955,12.8626,12.9053,77000.0
2009-03-06 11:50:00,18.15,18.33,18.14,18.26,112600.0,12.9053,13.0333,12.8982,12.9835,112600.0
2009-03-06 12:00:00,18.26,18.36,18.21,18.3,53400.0,12.9835,13.0546,12.9479,13.0119,53400.0
2009-03-06 12:10:00,18.29,18.34,18.22,18.24,99100.0,13.0048,13.0404,12.955,12.9693,99100.0
2009-03-06 12:20:00,18.24,18.26,18.17,18.23,58100.0,12.9693,12.9835,12.9195,12.9622,58100.0
2009-03-06 12:30:00,18.23,18.25,18.11,18.13,56400.0,12.9622,12.9764,12.8768,12.891,56400.0
2009-03-06 12:40:00,18.13,18.13,17.95,17.99,349800.0,12.891,12.891,12.7631,12.7915,349800.0
2009-03-06 12:50:00,17.99,18.11,17.95,18.11,51300.0,12.7915,12.8768,12.7631,12.8768,51300.0
2009-03-06 13:00:00,18.1,18.11,18.04,18.05,34600.0,12.8697,12.8768,12.8271,12.8342,34600.0
2009-03-06 13:10:00,18.05,18.1,17.98,18.08,94100.0,12.8342,12.8697,12.7844,12.8555,94100.0
2009-03-06 13:20:00,18.08,18.18,18.02,18.1,98300.0,12.8555,12.9266,12.8128,12.8697,98300.0
2009-03-06 13:30:00,18.1,18.32,18.04,18.09,662200.0,12.8697,13.0261,12.8271,12.8626,662200.0
2009-03-06 13:40:00,18.09,18.32,18.02,18.2,324100.0,12.8626,13.0261,12.8128,12.9408,324100.0
2009-03-06 13:50:00,18.2,18.26,18.13,18.21,48500.0,12.9408,12.9835,12.891,12.9479,48500.0
2009-03-06 14:00:00,18.21,18.32,18.2,18.3,55600.0,12.9479,13.0261,12.9408,13.0119,55600.0
2009-03-06 14:10:00,18.3,18.31,18.1,18.16,61300.0,13.0119,13.019,12.8697,12.9124,61300.0
2009-03-06 14:20:00,18.16,18.16,18.01,18.15,127900.0,12.9124,12.9124,12.8057,12.9053,127900.0
2009-03-06 14:30:00,18.17,18.19,18.06,18.15,58000.0,12.9195,12.9337,12.8413,12.9053,58000.0
2009-03-06 14:40:00,18.14,18.14,17.96,17.98,75500.0,12.8982,12.8982,12.7702,12.7844,75500.0
2009-03-06 14:50:00,17.97,18.03,17.91,17.93,79900.0,12.7773,12.8199,12.7346,12.7488,79900.0
2009-03-06 15:00:00,17.93,17.96,17.82,17.88,100600.0,12.7488,12.7702,12.6706,12.7133,100600.0
2009-03-06 15:10:00,17.88,17.99,17.84,17.96,154400.0,12.7133,12.7915,12.6848,12.7702,154400.0
2009-03-06 15:20:00,17.95,17.95,17.79,17.85,79600.0,12.7631,12.7631,12.6493,12.692,79600.0
2009-03-06 15:30:00,17.84,18.03,17.84,17.98,113700.0,12.6848,12.8199,12.6848,12.7844,113700.0
2009-03-06 15:40:00,17.98,18.35,17.96,18.23,223800.0,12.7844,13.0475,12.7702,12.9622,223800.0
2009-03-06 15:50:00,18.21,18.45,18.18,18.38,242300.0,12.9479,13.1186,12.9266,13.0688,242300.0
2009-03-09 09:30:00,17.91,18.31,17.91,18.31,41500.0,12.7346,13.019,12.7346,13.019,41500.0
2009-03-09 09:40:00,18.29,18.64,18.29,18.64,44200.0,13.0048,13.2537,13.0048,13.2537,44200.0
2009-03-09 09:50:00,18.64,18.77,18.52,18.52,52500.0,13.2537,13.3461,13.1684,13.1684,52500.0
2009-03-09 10:00:00,18.53,18.76,18.48,18.65,96800.0,13.1755,13.339,13.1399,13.2608,96800.0
2009-03-09 10:10:00,18.67,18.74,18.62,18.72,55900.0,13.275,13.3248,13.2395,13.3106,55900.0
2009-03-09 10:20:00,18.7,18.71,18.44,18.44,70100.0,13.2963,13.3034,13.1115,13.1115,70100.0
2009-03-09 10:30:00,18.42,18.45,18.27,18.3,84000.0,13.0972,13.1186,12.9906,13.0119,84000.0
2009-03-09 10:40:00,18.3,18.35,18.24,18.35,117500.0,13.0119,13.0475,12.9693,13.0475,117500.0
2009-03-09 10:50:00,18.34,18.5,18.24,18.36,68500.0,13.0404,13.1541,12.9693,13.0546,68500.0
2009-03-09 11:00:00,18.35,18.44,18.27,18.38,51000.0,13.0475,13.1115,12.9906,13.0688,51000.0
2009-03-09 11:10:00,18.35,18.48,18.34,18.38,25900.0,13.0475,13.1399,13.0404,13.0688,25900.0
2009-03-09 11:20:00,18.35,18.51,18.3,18.47,32000.0,13.0475,13.1612,13.0119,13.1328,32000.0
2009-03-09 11:30:00,18.46,18.55,18.4,18.48,21900.0,13.1257,13.1897,13.083,13.1399,21900.0
2009-03-09 11:40:00,18.49,18.55,18.37,18.48,25400.0,13.147,13.1897,13.0617,13.1399,25400.0
2009-03-09 11:50:00,18.52,18.53,18.32,18.47,30000.0,13.1684,13.1755,13.0261,13.1328,30000.0
2009-03-09 12:00:00,18.47,18.51,18.43,18.49,22400.0,13.1328,13.1612,13.1044,13.147,22400.0
2009-03-09 12:10:00,18.5,18.68,18.49,18.65,23100.0,13.1541,13.2821,13.147,13.2608,23100.0
2009-03-09 12:20:00,18.67,18.78,18.6,18.63,37700.0,13.275,13.3532,13.2252,13.2466,37700.0
2009-03-09 12:30:00,18.62,18.68,18.47,18.47,68600.0,13.2395,13.2821,13.1328,13.1328,68600.0
2009-03-09 12:40:00,18.47,18.52,18.42,18.44,44700.0,13.1328,13.1684,13.0972,13.1115,44700.0
2009-03-09 12:50:00,18.43,18.46,18.38,18.4,56800.0,13.1044,13.1257,13.0688,13.083,56800.0
2009-03-09 13:00:00,18.39,18.4,18.23,18.27,44500.0,13.0759,13.083,12.9622,12.9906,44500.0
2009-03-09 13:10:00,18.27,18.29,18.22,18.29,34300.0,12.9906,13.0048,12.955,13.0048,34300.0
2009-03-09 13:20:00,18.28,18.31,18.17,18.28,21300.0,12.9977,13.019,12.9195,12.9977,21300.0
2009-03-09 13:30:00,18.29,18.37,18.27,18.32,32600.0,13.0048,13.0617,12.9906,13.0261,32600.0
2009-03-09 13:40:00,18.32,18.41,18.32,18.4,36300.0,13.0261,13.0901,13.0261,13.083,36300.0
2009-03-09 13:50:00,18.41,18.49,18.35,18.39,39000.0,13.0901,13.147,13.0475,13.0759,39000.0
2009-03-09 14:00:00,18.4,18.58,18.34,18.54,34500.0,13.083,13.211,13.0404,13.1826,34500.0
2009-03-09 14:10:00,18.54,18.55,18.4,18.46,66600.0,13.1826,13.1897,13.083,13.1257,66600.0
2009-03-09 14:20:00,18.45,18.48,18.36,18.48,48500.0,13.1186,13.1399,13.0546,13.1399,48500.0
2009-03-09 14:30:00,18.48,18.49,18.36,18.46,58100.0,13.1399,13.147,13.0546,13.1257,58100.0
2009-03-09 14:40:00,18.47,18.59,18.4,18.54,64200.0,13.1328,13.2181,13.083,13.1826,64200.0
2009-03-09 14:50:00,18.55,18.58,18.44,18.48,52000.0,13.1897,13.211,13.1115,13.1399,52000.0
2009-03-09 15:00:00,18.47,18.57,18.4,18.45,115000.0,13.1328,13.2039,13.083,13.1186,115000.0
2009-03-09 15:10:00,18.45,18.45,18.21,18.24,107200.0,13.1186,13.1186,12.9479,12.9693,107200.0
2009-03-09 15:20:00,18.23,18.36,18.2,18.32,73300.0,12.9622,13.0546,12.9408,13.0261,73300.0
2009-03-09 15:30:00,18.29,18.4,18.22,18.22,107700.0,13.0048,13.083,12.955,12.955,107700.0
2009-03-09 15:40:00,18.23,18.37,18.22,18.23,134300.0,12.9622,13.0617,12.955,12.9622,134300.0
2009-03-09 15:50:00,18.23,18.36,18.22,18.32,143600.0,12.9622,13.0546,12.955,13.0261,143600.0
2009-03-10 09:30:00,18.77,19.1,18.65,19.08,34800.0,13.3461,13.5808,13.2608,13.5665,34800.0
2009-03-10 09:40:00,19.05,19.21,18.9,19.2,58700.0,13.5452,13.659,13.4385,13.6519,58700.0
2009-03-10 09:50:00,19.2,19.33,19.16,19.26,84500.0,13.6519,13.7443,13.6234,13.6945,84500.0
2009-03-10 10:00:00,19.28,19.55,19.28,19.53,69600.0,13.7087,13.9007,13.7087,13.8865,69600.0
2009-03-10 10:10:00,19.53,19.72,19.49,19.66,82400.0,13.8865,14.0216,13.8581,13.9789,82400.0
2009-03-10 10:20:00,19.67,19.68,19.59,19.62,94900.0,13.986,13.9932,13.9292,13.9505,94900.0
2009-03-10 10:30:00,19.62,19.76,19.61,19.7,109800.0,13.9505,14.05,13.9434,14.0074,109800.0
2009-03-10 10:40:00,19.71,19.87,19.65,19.85,87100.0,14.0145,14.1282,13.9718,14.114,87100.0
2009-03-10 10:50:00,19.84,19.88,19.68,19.72,116300.0,14.1069,14.1354,13.9932,14.0216,116300.0
2009-03-10 11:00:00,19.71,19.85,19.66,19.66,53300.0,14.0145,14.114,13.9789,13.9789,53300.0
2009-03-10 11:10:00,19.65,19.84,19.61,19.84,61100.0,13.9718,14.1069,13.9434,14.1069,61100.0
2009-03-10 11:20:00,19.84,20.08,19.84,20.05,62000.0,14.1069,14.2776,14.1069,14.2562,62000.0
2009-03-10 11:30:00,20.06,20.1,19.95,19.96,48000.0,14.2633,14.2918,14.1851,14.1922,48000.0
2009-03-10 11:40:00,19.97,19.99,19.9,19.91,18100.0,14.1994,14.2136,14.1496,14.1567,18100.0
2009-03-10 11:50:00,19.92,20.13,19.91,20.13,30200.0,14.1638,14.3131,14.1567,14.3131,30200.0
2009-03-10 12:00:00,20.12,20.18,20.06,20.15,42000.0,14.306,14.3487,14.2633,14.3273,42000.0
2009-03-10 12:10:00,20.15,20.15,20.06,20.08,32800.0,14.3273,14.3273,14.2633,14.2776,32800.0
2009-03-10 12:20:00,20.09,20.18,20.04,20.15,38200.0,14.2847,14.3487,14.2491,14.3273,38200.0
2009-03-10 12:30:00,20.16,20.2,20.15,20.17,45600.0,14.3344,14.3629,14.3273,14.3416,45600.0
2009-03-10 12:40:00,20.18,20.23,20.17,20.19,40500.0,14.3487,14.3842,14.3416,14.3558,40500.0
2009-03-10 12:50:00,20.19,20.2,20.12,20.15,53900.0,14.3558,14.3629,14.306,14.3273,53900.0
2009-03-10 13:00:00,20.15,20.18,20.07,20.07,37200.0,14.3273,14.3487,14.2705,14.2705,37200.0
2009-03-10 13:10:00,20.07,20.1,20.01,20.02,50700.0,14.2705,14.2918,14.2278,14.2349,50700.0
2009-03-10 13:20:00,20.02,20.04,19.88,19.89,67600.0,14.2349,14.2491,14.1354,14.1425,67600.0
2009-03-10 13:30:00,19.9,19.93,19.85,19.86,135500.0,14.1496,14.1709,14.114,14.1211,135500.0
2009-03-10 13:40:00,19.85,19.98,19.84,19.91,51300.0,14.114,14.2065,14.1069,14.1567,51300.0
2009-03-10 13:50:00,19.92,19.96,19.82,19.85,73100.0,14.1638,14.1922,14.0927,14.114,73100.0
2009-03-10 14:00:00,19.86,19.89,19.74,19.78,56100.0,14.1211,14.1425,14.0358,14.0643,56100.0
2009-03-10 14:10:00,19.78,19.83,19.65,19.73,42300.0,14.0643,14.0998,13.9718,14.0287,42300.0
2009-03-10 14:20:00,19.74,19.77,19.67,19.72,47100.0,14.0358,14.0571,13.986,14.0216,47100.0
2009-03-10 14:30:00,19.71,19.88,19.71,19.74,58900.0,14.0145,14.1354,14.0145,14.0358,58900.0
2009-03-10 14:40:00,19.74,19.82,19.64,19.64,63500.0,14.0358,14.0927,13.9647,13.9647,63500.0
2009-03-10 14:50:00,19.63,19.85,19.63,19.83,49600.0,13.9576,14.114,13.9576,14.0998,49600.0
2009-03-10 15:00:00,19.83,19.91,19.79,19.85,57500.0,14.0998,14.1567,14.0714,14.114,57500.0
2009-03-10 15:10:00,19.85,19.87,19.72,19.8,63400.0,14.114,14.1282,14.0216,14.0785,63400.0
2009-03-10 15:20:00,19.79,19.98,19.76,19.92,69100.0,14.0714,14.2065,14.05,14.1638,69100.0
2009-03-10 15:30:00,19.93,19.98,19.84,19.95,104500.0,14.1709,14.2065,14.1069,14.1851,104500.0
2009-03-10 15:40:00,19.96,20.04,19.82,19.88,201600.0,14.1922,14.2491,14.0927,14.1354,201600.0
2009-03-10 15:50:00,19.87,20.0,19.86,19.94,217400.0,14.1282,14.2207,14.1211,14.178,217400.0
2009-03-11 09:30:00,20.02,20.19,19.79,19.97,34100.0,14.2349,14.3558,14.0714,14.1994,34100.0
2009-03-11 09:40:00,20.0,20.29,19.96,20.24,26400.0,14.2207,14.4269,14.1922,14.3913,26400.0
2009-03-11 09:50:00,20.24,20.48,20.24,20.39,33800.0,14.3913,14.562,14.3913,14.498,33800.0
2009-03-11 10:00:00,20.44,20.52,20.18,20.18,68900.0,14.5335,14.5904,14.3487,14.3487,68900.0
2009-03-11 10:10:00,20.18,20.22,19.92,19.92,89400.0,14.3487,14.3771,14.1638,14.1638,89400.0
2009-03-11 10:20:00,19.93,20.04,19.91,20.0,59300.0,14.1709,14.2491,14.1567,14.2207,59300.0
2009-03-11 10:30:00,20.02,20.06,19.83,19.88,80100.0,14.2349,14.2633,14.0998,14.1354,80100.0
2009-03-11 10:40:00,19.88,20.03,19.86,19.9,71200.0,14.1354,14.242,14.1211,14.1496,71200.0
2009-03-11 10:50:00,19.9,20.08,19.88,20.06,52000.0,14.1496,14.2776,14.1354,14.2633,52000.0
2009-03-11 11:00:00,20.05,20.15,20.03,20.1,39500.0,14.2562,14.3273,14.242,14.2918,39500.0
2009-03-11 11:10:00,20.1,20.14,20.02,20.07,47900.0,14.2918,14.3202,14.2349,14.2705,47900.0
2009-03-11 11:20:00,20.08,20.16,19.99,20.13,56100.0,14.2776,14.3344,14.2136,14.3131,56100.0
2009-03-11 11:30:00,20.14,20.26,20.09,20.23,84900.0,14.3202,14.4056,14.2847,14.3842,84900.0
2009-03-11 11:40:00,20.23,20.25,20.17,20.24,44100.0,14.3842,14.3984,14.3416,14.3913,44100.0
2009-03-11 11:50:00,20.23,20.35,20.22,20.34,37800.0,14.3842,14.4695,14.3771,14.4624,37800.0
2009-03-11 12:00:00,20.34,20.37,20.25,20.28,44500.0,14.4624,14.4838,14.3984,14.4198,44500.0
2009-03-11 12:10:00,20.29,20.32,20.23,20.24,20600.0,14.4269,14.4482,14.3842,14.3913,20600.0
2009-03-11 12:20:00,20.23,20.26,20.19,20.22,31600.0,14.3842,14.4056,14.3558,14.3771,31600.0
2009-03-11 12:30:00,20.21,20.27,20.16,20.17,33600.0,14.37,14.4127,14.3344,14.3416,33600.0
2009-03-11 12:40:00,20.16,20.24,20.15,20.21,43800.0,14.3344,14.3913,14.3273,14.37,43800.0
2009-03-11 12:50:00,20.2,20.24,20.17,20.18,36300.0,14.3629,14.3913,14.3416,14.3487,36300.0
2009-03-11 13:00:00,20.19,20.25,20.16,20.2,76200.0,14.3558,14.3984,14.3344,14.3629,76200.0
2009-03-11 13:10:00,20.21,20.35,20.19,20.3,46600.0,14.37,14.4695,14.3558,14.434,46600.0
2009-03-11 13:20:00,20.29,20.31,20.18,20.23,47500.0,14.4269,14.4411,14.3487,14.3842,47500.0
2009-03-11 13:30:00,20.23,20.42,20.2,20.42,38900.0,14.3842,14.5193,14.3629,14.5193,38900.0
2009-03-11 13:40:00,20.45,20.46,20.36,20.36,41600.0,14.5406,14.5478,14.4767,14.4767,41600.0
2009-03-11 13:50:00,20.36,20.38,20.2,20.25,34200.0,14.4767,14.4909,14.3629,14.3984,34200.0
2009-03-11 14:00:00,20.25,20.31,20.19,20.19,64100.0,14.3984,14.4411,14.3558,14.3558,64100.0
2009-03-11 14:10:00,20.19,20.25,20.13,20.13,112900.0,14.3558,14.3984,14.3131,14.3131,112900.0
2009-03-11 14:20:00,20.12,20.14,20.03,20.14,48100.0,14.306,14.3202,14.242,14.3202,48100.0
2009-03-11 14:30:00,20.14,20.23,20.11,20.19,65400.0,14.3202,14.3842,14.2989,14.3558,65400.0
2009-03-11 14:40:00,20.2,20.36,20.18,20.27,89500.0,14.3629,14.4767,14.3487,14.4127,89500.0
2009-03-11 14:50:00,20.27,20.27,20.18,20.19,45300.0,14.4127,14.4127,14.3487,14.3558,45300.0
2009-03-11 15:00:00,20.19,20.29,20.18,20.29,96700.0,14.3558,14.4269,14.3487,14.4269,96700.0
2009-03-11 15:10:00,20.28,20.34,20.25,20.32,103100.0,14.4198,14.4624,14.3984,14.4482,103100.0
2009-03-11 15:20:00,20.33,20.42,20.31,20.37,72200.0,14.4553,14.5193,14.4411,14.4838,72200.0
2009-03-11 15:30:00,20.37,20.58,20.33,20.52,149600.0,14.4838,14.6331,14.4553,14.5904,149600.0
2009-03-11 15:40:00,20.52,20.58,20.4,20.47,122100.0,14.5904,14.6331,14.5051,14.5549,122100.0
2009-03-11 15:50:00,20.46,20.46,20.32,20.35,150000.0,14.5478,14.5478,14.4482,14.4695,150000.0
2009-03-12 09:30:00,20.25,20.44,20.08,20.14,20100.0,14.3984,14.5335,14.2776,14.3202,20100.0
2009-03-12 09:40:00,20.12,20.12,19.92,19.97,15400.0,14.306,14.306,14.1638,14.1994,15400.0
2009-03-12 09:50:00,19.97,20.31,19.96,20.3,33400.0,14.1994,14.4411,14.1922,14.434,33400.0
2009-03-12 10:00:00,20.31,20.46,20.31,20.42,20000.0,14.4411,14.5478,14.4411,14.5193,20000.0
2009-03-12 10:10:00,20.45,20.57,20.37,20.52,31000.0,14.5406,14.626,14.4838,14.5904,31000.0
2009-03-12 10:20:00,20.53,20.69,20.52,20.59,31500.0,14.5975,14.7113,14.5904,14.6402,31500.0
2009-03-12 10:30:00,20.58,20.67,20.55,20.55,24600.0,14.6331,14.6971,14.6118,14.6118,24600.0
2009-03-12 10:40:00,20.56,20.91,20.56,20.87,37700.0,14.6189,14.8677,14.6189,14.8393,37700.0
2009-03-12 10:50:00,20.86,20.91,20.77,20.87,31700.0,14.8322,14.8677,14.7682,14.8393,31700.0
2009-03-12 11:00:00,20.84,20.89,20.73,20.76,40400.0,14.818,14.8535,14.7397,14.7611,40400.0
2009-03-12 11:10:00,20.76,20.76,20.69,20.7,31300.0,14.7611,14.7611,14.7113,14.7184,31300.0
2009-03-12 11:20:00,20.7,20.7,20.52,20.55,23500.0,14.7184,14.7184,14.5904,14.6118,23500.0
2009-03-12 11:30:00,20.53,20.6,20.53,20.59,23900.0,14.5975,14.6473,14.5975,14.6402,23900.0
2009-03-12 11:40:00,20.59,20.78,20.59,20.69,21200.0,14.6402,14.7753,14.6402,14.7113,21200.0
2009-03-12 11:50:00,20.7,20.79,20.63,20.71,26200.0,14.7184,14.7824,14.6686,14.7255,26200.0
2009-03-12 12:00:00,20.7,20.82,20.69,20.8,22500.0,14.7184,14.8037,14.7113,14.7895,22500.0
2009-03-12 12:10:00,20.79,20.85,20.73,20.77,20100.0,14.7824,14.8251,14.7397,14.7682,20100.0
2009-03-12 12:20:00,20.77,20.81,20.68,20.77,27700.0,14.7682,14.7966,14.7042,14.7682,27700.0
2009-03-12 12:30:00,20.77,20.84,20.73,20.82,16700.0,14.7682,14.818,14.7397,14.8037,16700.0
2009-03-12 12:40:00,20.82,20.9,20.8,20.85,15600.0,14.8037,14.8606,14.7895,14.8251,15600.0
2009-03-12 12:50:00,20.85,20.99,20.83,20.96,26700.0,14.8251,14.9246,14.8108,14.9033,26700.0
2009-03-12 13:00:00,20.97,21.0,20.89,20.99,27700.0,14.9104,14.9317,14.8535,14.9246,27700.0
2009-03-12 13:10:00,21.0,21.1,20.99,21.08,57900.0,14.9317,15.0028,14.9246,14.9886,57900.0
2009-03-12 13:20:00,21.09,21.12,21.05,21.07,62300.0,14.9957,15.017,14.9673,14.9815,62300.0
2009-03-12 13:30:00,21.08,21.11,21.04,21.09,45100.0,14.9886,15.0099,14.9602,14.9957,45100.0
2009-03-12 13:40:00,21.1,21.17,21.09,21.17,46400.0,15.0028,15.0526,14.9957,15.0526,46400.0
2009-03-12 13:50:00,21.18,21.25,21.13,21.22,59900.0,15.0597,15.1095,15.0242,15.0881,59900.0
2009-03-12 14:00:00,21.23,21.27,21.2,21.23,74700.0,15.0953,15.1237,15.0739,15.0953,74700.0
2009-03-12 14:10:00,21.24,21.5,21.24,21.44,58400.0,15.1024,15.2872,15.1024,15.2446,58400.0
2009-03-12 14:20:00,21.43,21.47,21.36,21.42,39600.0,15.2375,15.2659,15.1877,15.2304,39600.0
2009-03-12 14:30:00,21.42,21.42,21.3,21.31,45600.0,15.2304,15.2304,15.145,15.1521,45600.0
2009-03-12 14:40:00,21.33,21.48,21.32,21.46,43700.0,15.1664,15.273,15.1592,15.2588,43700.0
2009-03-12 14:50:00,21.46,21.48,21.37,21.37,34000.0,15.2588,15.273,15.1948,15.1948,34000.0
2009-03-12 15:00:00,21.38,21.4,21.28,21.32,44400.0,15.2019,15.2161,15.1308,15.1592,44400.0
2009-03-12 15:10:00,21.33,21.48,21.31,21.45,84300.0,15.1664,15.273,15.1521,15.2517,84300.0
2009-03-12 15:20:00,21.45,21.45,21.35,21.41,71800.0,15.2517,15.2517,15.1806,15.2232,71800.0
2009-03-12 15:30:00,21.41,21.51,21.36,21.5,73600.0,15.2232,15.2943,15.1877,15.2872,73600.0
2009-03-12 15:40:00,21.49,21.6,21.48,21.58,81100.0,15.2801,15.3583,15.273,15.3441,81100.0
2009-03-12 15:50:00,21.58,21.6,21.44,21.55,170600.0,15.3441,15.3583,15.2446,15.3228,170600.0
2009-03-13 09:30:00,21.66,21.85,21.3,21.5,40100.0,15.401,15.5361,15.145,15.2872,40100.0
2009-03-13 09:40:00,21.53,21.61,21.2,21.41,28700.0,15.3086,15.3654,15.0739,15.2232,28700.0
2009-03-13 09:50:00,21.38,21.48,21.29,21.45,17900.0,15.2019,15.273,15.1379,15.2517,17900.0
2009-03-13 10:00:00,21.48,21.63,21.4,21.56,39300.0,15.273,15.3797,15.2161,15.3299,39300.0
2009-03-13 10:10:00,21.55,21.59,21.44,21.47,28100.0,15.3228,15.3512,15.2446,15.2659,28100.0
2009-03-13 10:20:00,21.47,21.51,21.3,21.3,44800.0,15.2659,15.2943,15.145,15.145,44800.0
2009-03-13 10:30:00,21.29,21.4,21.18,21.4,21300.0,15.1379,15.2161,15.0597,15.2161,21300.0
2009-03-13 10:40:00,21.4,21.49,21.36,21.46,34900.0,15.2161,15.2801,15.1877,15.2588,34900.0
2009-03-13 10:50:00,21.46,21.5,21.26,21.31,23800.0,15.2588,15.2872,15.1166,15.1521,23800.0
2009-03-13 11:00:00,21.31,21.41,21.16,21.23,21500.0,15.1521,15.2232,15.0455,15.0953,21500.0
2009-03-13 11:10:00,21.24,21.29,21.17,21.21,18100.0,15.1024,15.1379,15.0526,15.081,18100.0
2009-03-13 11:20:00,21.21,21.31,21.13,21.3,26400.0,15.081,15.1521,15.0242,15.145,26400.0
2009-03-13 11:30:00,21.27,21.27,21.05,21.09,27700.0,15.1237,15.1237,14.9673,14.9957,27700.0
2009-03-13 11:40:00,21.08,21.1,20.9,20.92,25200.0,14.9886,15.0028,14.8606,14.8748,25200.0
2009-03-13 11:50:00,20.93,21.04,20.92,20.97,13700.0,14.8819,14.9602,14.8748,14.9104,13700.0
2009-03-13 12:00:00,20.97,21.07,20.97,20.99,15000.0,14.9104,14.9815,14.9104,14.9246,15000.0
2009-03-13 12:10:00,20.99,21.01,20.89,20.91,10000.0,14.9246,14.9388,14.8535,14.8677,10000.0
2009-03-13 12:20:00,20.91,21.01,20.89,20.94,14000.0,14.8677,14.9388,14.8535,14.8891,14000.0
2009-03-13 12:30:00,20.94,21.01,20.9,20.94,10800.0,14.8891,14.9388,14.8606,14.8891,10800.0
2009-03-13 12:40:00,20.93,21.12,20.93,21.0,39500.0,14.8819,15.017,14.8819,14.9317,39500.0
2009-03-13 12:50:00,21.01,21.07,20.95,21.04,24000.0,14.9388,14.9815,14.8962,14.9602,24000.0
2009-03-13 13:00:00,21.04,21.04,20.98,21.0,16200.0,14.9602,14.9602,14.9175,14.9317,16200.0
2009-03-13 13:10:00,21.01,21.15,21.0,21.07,38000.0,14.9388,15.0384,14.9317,14.9815,38000.0
2009-03-13 13:20:00,21.07,21.15,21.06,21.08,29000.0,14.9815,15.0384,14.9744,14.9886,29000.0
2009-03-13 13:30:00,21.08,21.09,20.94,20.95,40500.0,14.9886,14.9957,14.8891,14.8962,40500.0
2009-03-13 13:40:00,20.96,21.02,20.95,20.99,14700.0,14.9033,14.9459,14.8962,14.9246,14700.0
2009-03-13 13:50:00,21.0,21.14,21.0,21.11,13100.0,14.9317,15.0313,14.9317,15.0099,13100.0
2009-03-13 14:00:00,21.11,21.23,21.1,21.2,48200.0,15.0099,15.0953,15.0028,15.0739,48200.0
2009-03-13 14:10:00,21.19,21.19,21.03,21.06,23300.0,15.0668,15.0668,14.953,14.9744,23300.0
2009-03-13 14:20:00,21.05,21.08,20.99,21.06,19000.0,14.9673,14.9886,14.9246,14.9744,19000.0
2009-03-13 14:30:00,21.07,21.2,21.05,21.11,30600.0,14.9815,15.0739,14.9673,15.0099,30600.0
2009-03-13 14:40:00,21.13,21.23,21.09,21.15,28300.0,15.0242,15.0953,14.9957,15.0384,28300.0
2009-03-13 14:50:00,21.13,21.17,21.01,21.04,23100.0,15.0242,15.0526,14.9388,14.9602,23100.0
2009-03-13 15:00:00,21.03,21.16,21.02,21.12,26600.0,14.953,15.0455,14.9459,15.017,26600.0
2009-03-13 15:10:00,21.12,21.24,21.1,21.22,34600.0,15.017,15.1024,15.0028,15.0881,34600.0
2009-03-13 15:20:00,21.23,21.26,21.19,21.21,39400.0,15.0953,15.1166,15.0668,15.081,39400.0
2009-03-13 15:30:00,21.22,21.26,21.1,21.18,48200.0,15.0881,15.1166,15.0028,15.0597,48200.0
2009-03-13 15:40:00,21.2,21.24,21.11,21.12,70300.0,15.0739,15.1024,15.0099,15.017,70300.0
2009-03-13 15:50:00,21.13,21.21,21.13,21.16,124900.0,15.0242,15.081,15.0242,15.0455,124900.0
2009-03-16 09:30:00,21.46,21.5,21.3,21.49,22400.0,15.2588,15.2872,15.145,15.2801,22400.0
2009-03-16 09:40:00,21.49,21.49,21.32,21.48,35000.0,15.2801,15.2801,15.1592,15.273,35000.0
2009-03-16 09:50:00,21.45,21.77,21.35,21.76,47700.0,15.2517,15.4792,15.1806,15.4721,47700.0
2009-03-16 10:00:00,21.76,21.86,21.59,21.66,39400.0,15.4721,15.5432,15.3512,15.401,39400.0
2009-03-16 10:10:00,21.65,21.71,21.61,21.61,33900.0,15.3939,15.4366,15.3654,15.3654,33900.0
2009-03-16 10:20:00,21.61,21.7,21.61,21.61,34600.0,15.3654,15.4294,15.3654,15.3654,34600.0
2009-03-16 10:30:00,21.62,21.83,21.59,21.82,104900.0,15.3726,15.5219,15.3512,15.5148,104900.0
2009-03-16 10:40:00,21.82,21.93,21.75,21.91,48100.0,15.5148,15.593,15.465,15.5788,48100.0
2009-03-16 10:50:00,21.93,21.93,21.79,21.8,40500.0,15.593,15.593,15.4934,15.5005,40500.0
2009-03-16 11:00:00,21.8,21.8,21.67,21.7,61100.0,15.5005,15.5005,15.4081,15.4294,61100.0
2009-03-16 11:10:00,21.7,21.87,21.69,21.83,24200.0,15.4294,15.5503,15.4223,15.5219,24200.0
2009-03-16 11:20:00,21.83,22.06,21.82,22.02,28600.0,15.5219,15.6854,15.5148,15.657,28600.0
2009-03-16 11:30:00,22.04,22.11,22.04,22.06,37200.0,15.6712,15.721,15.6712,15.6854,37200.0
2009-03-16 11:40:00,22.06,22.08,22.0,22.02,21700.0,15.6854,15.6996,15.6428,15.657,21700.0
2009-03-16 11:50:00,22.0,22.04,21.9,21.91,25400.0,15.6428,15.6712,15.5716,15.5788,25400.0
2009-03-16 12:00:00,21.9,21.91,21.84,21.87,13400.0,15.5716,15.5788,15.529,15.5503,13400.0
2009-03-16 12:10:00,21.87,22.03,21.86,22.0,41500.0,15.5503,15.6641,15.5432,15.6428,41500.0
2009-03-16 12:20:00,22.01,22.1,21.99,22.06,18100.0,15.6499,15.7139,15.6356,15.6854,18100.0
2009-03-16 12:30:00,22.07,22.31,22.07,22.24,34800.0,15.6925,15.8632,15.6925,15.8134,34800.0
2009-03-16 12:40:00,22.24,22.36,22.23,22.34,30800.0,15.8134,15.8987,15.8063,15.8845,30800.0
2009-03-16 12:50:00,22.34,22.36,22.3,22.34,29300.0,15.8845,15.8987,15.8561,15.8845,29300.0
2009-03-16 13:00:00,22.32,22.34,22.2,22.23,28900.0,15.8703,15.8845,15.785,15.8063,28900.0
2009-03-16 13:10:00,22.23,22.29,22.2,22.29,23800.0,15.8063,15.849,15.785,15.849,23800.0
2009-03-16 13:20:00,22.29,22.31,22.24,22.27,27300.0,15.849,15.8632,15.8134,15.8347,27300.0
2009-03-16 13:30:00,22.27,22.3,22.23,22.3,47700.0,15.8347,15.8561,15.8063,15.8561,47700.0
2009-03-16 13:40:00,22.3,22.4,22.26,22.37,30700.0,15.8561,15.9272,15.8276,15.9058,30700.0
2009-03-16 13:50:00,22.38,22.38,22.22,22.25,21300.0,15.9129,15.9129,15.7992,15.8205,21300.0
2009-03-16 14:00:00,22.24,22.26,22.15,22.18,24400.0,15.8134,15.8276,15.7494,15.7707,24400.0
2009-03-16 14:10:00,22.18,22.21,22.16,22.2,29700.0,15.7707,15.7921,15.7565,15.785,29700.0
2009-03-16 14:20:00,22.2,22.21,22.11,22.18,45900.0,15.785,15.7921,15.721,15.7707,45900.0
2009-03-16 14:30:00,22.19,22.19,22.07,22.12,45800.0,15.7778,15.7778,15.6925,15.7281,45800.0
2009-03-16 14:40:00,22.11,22.56,22.11,22.27,258600.0,15.721,16.0409,15.721,15.8347,258600.0
2009-03-16 14:50:00,22.27,22.3,22.02,22.05,33900.0,15.8347,15.8561,15.657,15.6783,33900.0
2009-03-16 15:00:00,22.06,22.12,21.95,21.98,57600.0,15.6854,15.7281,15.6072,15.6285,57600.0
2009-03-16 15:10:00,21.98,22.01,21.83,21.89,48100.0,15.6285,15.6499,15.5219,15.5645,48100.0
2009-03-16 15:20:00,21.89,21.89,21.68,21.7,93600.0,15.5645,15.5645,15.4152,15.4294,93600.0
2009-03-16 15:30:00,21.7,21.76,21.62,21.65,147500.0,15.4294,15.4721,15.3726,15.3939,147500.0
2009-03-16 15:40:00,21.65,21.71,21.56,21.67,229200.0,15.3939,15.4366,15.3299,15.4081,229200.0
2009-03-16 15:50:00,21.68,21.73,21.6,21.67,266600.0,15.4152,15.4508,15.3583,15.4081,266600.0
2009-03-17 09:30:00,21.72,21.96,21.55,21.69,45800.0,15.4437,15.6143,15.3228,15.4223,45800.0
2009-03-17 09:40:00,21.66,21.76,21.55,21.68,46300.0,15.401,15.4721,15.3228,15.4152,46300.0
2009-03-17 09:50:00,21.66,21.78,21.56,21.72,36800.0,15.401,15.4863,15.3299,15.4437,36800.0
2009-03-17 10:00:00,21.75,22.17,21.75,22.17,93400.0,15.465,15.7636,15.465,15.7636,93400.0
2009-03-17 10:10:00,22.17,22.31,22.07,22.22,96400.0,15.7636,15.8632,15.6925,15.7992,96400.0
2009-03-17 10:20:00,22.21,22.28,22.2,22.26,71100.0,15.7921,15.8418,15.785,15.8276,71100.0
2009-03-17 10:30:00,22.24,22.26,22.16,22.19,113700.0,15.8134,15.8276,15.7565,15.7778,113700.0
2009-03-17 10:40:00,22.18,22.59,22.15,22.55,60500.0,15.7707,16.0623,15.7494,16.0338,60500.0
2009-03-17 10:50:00,22.55,22.57,22.43,22.48,39400.0,16.0338,16.048,15.9485,15.984,39400.0
2009-03-17 11:00:00,22.48,22.66,22.41,22.65,62800.0,15.984,16.112,15.9343,16.1049,62800.0
2009-03-17 11:10:00,22.65,22.68,22.51,22.57,49400.0,16.1049,16.1263,16.0054,16.048,49400.0
2009-03-17 11:20:00,22.55,22.65,22.49,22.63,80600.0,16.0338,16.1049,15.9912,16.0907,80600.0
2009-03-17 11:30:00,22.63,22.64,22.52,22.58,112800.0,16.0907,16.0978,16.0125,16.0551,112800.0
2009-03-17 11:40:00,22.58,22.7,22.57,22.62,41200.0,16.0551,16.1405,16.048,16.0836,41200.0
2009-03-17 11:50:00,22.63,22.75,22.6,22.7,132700.0,16.0907,16.176,16.0694,16.1405,132700.0
2009-03-17 12:00:00,22.7,22.9,22.7,22.86,61800.0,16.1405,16.2827,16.1405,16.2542,61800.0
2009-03-17 12:10:00,22.86,22.87,22.71,22.85,59500.0,16.2542,16.2613,16.1476,16.2471,59500.0
2009-03-17 12:20:00,22.86,23.03,22.86,23.0,49700.0,16.2542,16.3751,16.2542,16.3538,49700.0
2009-03-17 12:30:00,23.0,23.06,22.92,23.03,61400.0,16.3538,16.3964,16.2969,16.3751,61400.0
2009-03-17 12:40:00,23.03,23.14,23.01,23.03,59200.0,16.3751,16.4533,16.3609,16.3751,59200.0
2009-03-17 12:50:00,23.05,23.06,22.89,22.93,48300.0,16.3893,16.3964,16.2756,16.304,48300.0
2009-03-17 13:00:00,22.95,22.95,22.84,22.84,43200.0,16.3182,16.3182,16.24,16.24,43200.0
2009-03-17 13:10:00,22.83,22.98,22.81,22.89,39700.0,16.2329,16.3396,16.2187,16.2756,39700.0
2009-03-17 13:20:00,22.88,23.01,22.88,22.91,78000.0,16.2685,16.3609,16.2685,16.2898,78000.0
2009-03-17 13:30:00,22.91,23.06,22.91,23.0,104900.0,16.2898,16.3964,16.2898,16.3538,104900.0
2009-03-17 13:40:00,23.0,23.02,22.79,22.79,86600.0,16.3538,16.368,16.2045,16.2045,86600.0
2009-03-17 13:50:00,22.78,22.84,22.69,22.75,127200.0,16.1974,16.24,16.1334,16.176,127200.0
2009-03-17 14:00:00,22.75,22.76,22.61,22.64,256100.0,16.176,16.1831,16.0765,16.0978,256100.0
2009-03-17 14:10:00,22.64,22.83,22.59,22.8,216400.0,16.0978,16.2329,16.0623,16.2116,216400.0
2009-03-17 14:20:00,22.81,22.85,22.74,22.75,231500.0,16.2187,16.2471,16.1689,16.176,231500.0
2009-03-17 14:30:00,22.75,22.75,22.62,22.75,41900.0,16.176,16.176,16.0836,16.176,41900.0
2009-03-17 14:40:00,22.75,22.9,22.75,22.9,42800.0,16.176,16.2827,16.176,16.2827,42800.0
2009-03-17 14:50:00,22.9,22.92,22.77,22.77,52900.0,16.2827,16.2969,16.1902,16.1902,52900.0
2009-03-17 15:00:00,22.78,22.99,22.72,22.98,56500.0,16.1974,16.3467,16.1547,16.3396,56500.0
2009-03-17 15:10:00,22.99,23.0,22.86,22.87,60200.0,16.3467,16.3538,16.2542,16.2613,60200.0
2009-03-17 15:20:00,22.87,23.0,22.81,22.82,60600.0,16.2613,16.3538,16.2187,16.2258,60600.0
2009-03-17 15:30:00,22.82,22.86,22.71,22.86,121100.0,16.2258,16.2542,16.1476,16.2542,121100.0
2009-03-17 15:40:00,22.86,23.0,22.86,22.91,118000.0,16.2542,16.3538,16.2542,16.2898,118000.0
2009-03-17 15:50:00,22.91,23.04,22.91,23.03,172600.0,16.2898,16.3822,16.2898,16.3751,172600.0
2009-03-18 09:30:00,22.72,22.97,22.55,22.59,20200.0,16.1547,16.3325,16.0338,16.0623,20200.0
2009-03-18 09:40:00,22.6,22.81,22.58,22.61,24300.0,16.0694,16.2187,16.0551,16.0765,24300.0
2009-03-18 09:50:00,22.58,22.68,22.58,22.67,25400.0,16.0551,16.1263,16.0551,16.1191,25400.0
2009-03-18 10:00:00,22.68,22.71,22.59,22.61,19600.0,16.1263,16.1476,16.0623,16.0765,19600.0
2009-03-18 10:10:00,22.61,22.65,22.53,22.57,53500.0,16.0765,16.1049,16.0196,16.048,53500.0
2009-03-18 10:20:00,22.57,22.57,22.43,22.44,15500.0,16.048,16.048,15.9485,15.9556,15500.0
2009-03-18 10:30:00,22.45,22.45,22.31,22.38,17600.0,15.9627,15.9627,15.8632,15.9129,17600.0
2009-03-18 10:40:00,22.37,22.51,22.35,22.47,18700.0,15.9058,16.0054,15.8916,15.9769,18700.0
2009-03-18 10:50:00,22.48,22.62,22.42,22.62,17500.0,15.984,16.0836,15.9414,16.0836,17500.0
2009-03-18 11:00:00,22.62,22.65,22.56,22.63,13000.0,16.0836,16.1049,16.0409,16.0907,13000.0
2009-03-18 11:10:00,22.6,22.67,22.53,22.54,13800.0,16.0694,16.1191,16.0196,16.0267,13800.0
2009-03-18 11:20:00,22.54,22.56,22.44,22.48,16400.0,16.0267,16.0409,15.9556,15.984,16400.0
2009-03-18 11:30:00,22.46,22.56,22.44,22.49,21900.0,15.9698,16.0409,15.9556,15.9912,21900.0
2009-03-18 11:40:00,22.49,22.6,22.45,22.54,15800.0,15.9912,16.0694,15.9627,16.0267,15800.0
2009-03-18 11:50:00,22.54,22.71,22.54,22.69,15900.0,16.0267,16.1476,16.0267,16.1334,15900.0
2009-03-18 12:00:00,22.69,22.86,22.69,22.85,20000.0,16.1334,16.2542,16.1334,16.2471,20000.0
2009-03-18 12:10:00,22.85,22.99,22.81,22.97,17400.0,16.2471,16.3467,16.2187,16.3325,17400.0
2009-03-18 12:20:00,22.97,23.05,22.96,23.0,45600.0,16.3325,16.3893,16.3253,16.3538,45600.0
2009-03-18 12:30:00,23.0,23.0,22.85,22.87,16400.0,16.3538,16.3538,16.2471,16.2613,16400.0
2009-03-18 12:40:00,22.87,22.98,22.86,22.9,24900.0,16.2613,16.3396,16.2542,16.2827,24900.0
2009-03-18 12:50:00,22.91,23.09,22.85,23.04,25500.0,16.2898,16.4178,16.2471,16.3822,25500.0
2009-03-18 13:00:00,23.02,23.03,22.96,22.98,31100.0,16.368,16.3751,16.3253,16.3396,31100.0
2009-03-18 13:10:00,22.99,23.05,22.96,22.96,16400.0,16.3467,16.3893,16.3253,16.3253,16400.0
2009-03-18 13:20:00,22.98,23.1,22.98,23.05,14700.0,16.3396,16.4249,16.3396,16.3893,14700.0
2009-03-18 13:30:00,23.05,23.07,23.01,23.02,18400.0,16.3893,16.4036,16.3609,16.368,18400.0
2009-03-18 13:40:00,23.01,23.22,23.01,23.14,24800.0,16.3609,16.5102,16.3609,16.4533,24800.0
2009-03-18 13:50:00,23.15,23.21,23.09,23.15,26900.0,16.4604,16.5031,16.4178,16.4604,26900.0
2009-03-18 14:00:00,23.12,23.15,23.06,23.09,20700.0,16.4391,16.4604,16.3964,16.4178,20700.0
2009-03-18 14:10:00,23.09,23.51,23.09,23.4,56000.0,16.4178,16.7164,16.4178,16.6382,56000.0
2009-03-18 14:20:00,23.4,23.99,23.38,23.69,151100.0,16.6382,17.0577,16.624,16.8444,151100.0
2009-03-18 14:30:00,23.72,23.9,23.65,23.84,141200.0,16.8657,16.9937,16.816,16.9511,141200.0
2009-03-18 14:40:00,23.85,24.13,23.8,24.13,105000.0,16.9582,17.1573,16.9226,17.1573,105000.0
2009-03-18 14:50:00,24.12,24.26,23.97,24.16,54900.0,17.1501,17.2497,17.0435,17.1786,54900.0
2009-03-18 15:00:00,24.13,24.14,23.91,24.05,73500.0,17.1573,17.1644,17.0008,17.1004,73500.0
2009-03-18 15:10:00,24.03,24.11,23.77,23.83,117600.0,17.0861,17.143,16.9013,16.9439,117600.0
2009-03-18 15:20:00,23.82,23.82,23.46,23.68,127000.0,16.9368,16.9368,16.6809,16.8373,127000.0
2009-03-18 15:30:00,23.68,23.76,23.51,23.58,109300.0,16.8373,16.8942,16.7164,16.7662,109300.0
2009-03-18 15:40:00,23.58,23.76,23.57,23.72,105200.0,16.7662,16.8942,16.7591,16.8657,105200.0
2009-03-18 15:50:00,23.71,23.89,23.71,23.87,103700.0,16.8586,16.9866,16.8586,16.9724,103700.0
2009-03-19 09:30:00,24.15,24.36,23.93,24.35,33800.0,17.1715,17.3208,17.015,17.3137,33800.0
2009-03-19 09:40:00,24.35,24.63,24.31,24.6,54700.0,17.3137,17.5128,17.2852,17.4914,54700.0
2009-03-19 09:50:00,24.59,24.61,24.13,24.14,21700.0,17.4843,17.4985,17.1573,17.1644,21700.0
2009-03-19 10:00:00,24.15,24.21,23.97,24.02,28700.0,17.1715,17.2141,17.0435,17.079,28700.0
2009-03-19 10:10:00,24.01,24.32,23.96,24.3,23900.0,17.0719,17.2923,17.0364,17.2781,23900.0
2009-03-19 10:20:00,24.3,24.43,24.22,24.22,23100.0,17.2781,17.3706,17.2212,17.2212,23100.0
2009-03-19 10:30:00,24.19,24.47,24.19,24.4,76200.0,17.1999,17.399,17.1999,17.3492,76200.0
2009-03-19 10:40:00,24.4,24.44,24.24,24.28,40200.0,17.3492,17.3777,17.2355,17.2639,40200.0
2009-03-19 10:50:00,24.29,24.31,24.14,24.28,27100.0,17.271,17.2852,17.1644,17.2639,27100.0
2009-03-19 11:00:00,24.31,24.38,24.13,24.15,37500.0,17.2852,17.335,17.1573,17.1715,37500.0
2009-03-19 11:10:00,24.09,24.12,23.97,24.0,42600.0,17.1288,17.1501,17.0435,17.0648,42600.0
2009-03-19 11:20:00,24.0,24.0,23.84,23.84,42500.0,17.0648,17.0648,16.9511,16.9511,42500.0
2009-03-19 11:30:00,23.84,23.98,23.83,23.9,44500.0,16.9511,17.0506,16.9439,16.9937,44500.0
2009-03-19 11:40:00,23.9,23.96,23.85,23.91,27500.0,16.9937,17.0364,16.9582,17.0008,27500.0
2009-03-19 11:50:00,23.87,24.0,23.74,23.96,25200.0,16.9724,17.0648,16.8799,17.0364,25200.0
2009-03-19 12:00:00,23.97,24.0,23.78,23.78,59400.0,17.0435,17.0648,16.9084,16.9084,59400.0
2009-03-19 12:10:00,23.77,23.89,23.73,23.75,25700.0,16.9013,16.9866,16.8728,16.8871,25700.0
2009-03-19 12:20:00,23.75,23.85,23.66,23.7,34700.0,16.8871,16.9582,16.8231,16.8515,34700.0
2009-03-19 12:30:00,23.7,23.77,23.62,23.65,66700.0,16.8515,16.9013,16.7946,16.816,66700.0
2009-03-19 12:40:00,23.65,23.72,23.64,23.66,46700.0,16.816,16.8657,16.8088,16.8231,46700.0
2009-03-19 12:50:00,23.66,23.72,23.59,23.62,61900.0,16.8231,16.8657,16.7733,16.7946,61900.0
2009-03-19 13:00:00,23.61,23.65,23.54,23.56,27700.0,16.7875,16.816,16.7377,16.752,27700.0
2009-03-19 13:10:00,23.56,23.65,23.55,23.64,33700.0,16.752,16.816,16.7449,16.8088,33700.0
2009-03-19 13:20:00,23.63,23.67,23.59,23.63,44100.0,16.8017,16.8302,16.7733,16.8017,44100.0
2009-03-19 13:30:00,23.64,23.65,23.5,23.62,37400.0,16.8088,16.816,16.7093,16.7946,37400.0
2009-03-19 13:40:00,23.62,23.75,23.6,23.75,38000.0,16.7946,16.8871,16.7804,16.8871,38000.0
2009-03-19 13:50:00,23.74,23.78,23.65,23.69,84800.0,16.8799,16.9084,16.816,16.8444,84800.0
2009-03-19 14:00:00,23.7,23.86,23.7,23.8,36700.0,16.8515,16.9653,16.8515,16.9226,36700.0
2009-03-19 14:10:00,23.8,23.87,23.74,23.8,27300.0,16.9226,16.9724,16.8799,16.9226,27300.0
2009-03-19 14:20:00,23.8,23.81,23.64,23.74,25000.0,16.9226,16.9297,16.8088,16.8799,25000.0
2009-03-19 14:30:00,23.75,23.79,23.63,23.68,39500.0,16.8871,16.9155,16.8017,16.8373,39500.0
2009-03-19 14:40:00,23.7,23.74,23.59,23.62,35900.0,16.8515,16.8799,16.7733,16.7946,35900.0
2009-03-19 14:50:00,23.6,23.65,23.51,23.6,42000.0,16.7804,16.816,16.7164,16.7804,42000.0
2009-03-19 15:00:00,23.59,23.76,23.57,23.62,72600.0,16.7733,16.8942,16.7591,16.7946,72600.0
2009-03-19 15:10:00,23.62,23.72,23.55,23.64,65300.0,16.7946,16.8657,16.7449,16.8088,65300.0
2009-03-19 15:20:00,23.65,23.65,23.55,23.63,70000.0,16.816,16.816,16.7449,16.8017,70000.0
2009-03-19 15:30:00,23.64,23.68,23.55,23.58,97800.0,16.8088,16.8373,16.7449,16.7662,97800.0
2009-03-19 15:40:00,23.58,23.66,23.51,23.63,99900.0,16.7662,16.8231,16.7164,16.8017,99900.0
2009-03-19 15:50:00,23.62,23.65,23.51,23.57,111800.0,16.7946,16.816,16.7164,16.7591,111800.0
2009-03-20 09:30:00,23.6,23.86,23.11,23.46,271500.0,16.7804,16.9653,16.432,16.6809,271500.0
2009-03-20 09:40:00,23.48,23.52,23.34,23.51,15200.0,16.6951,16.7235,16.5955,16.7164,15200.0
2009-03-20 09:50:00,23.53,23.68,23.33,23.49,30700.0,16.7306,16.8373,16.5884,16.7022,30700.0
2009-03-20 10:00:00,23.47,23.48,23.15,23.23,31800.0,16.688,16.6951,16.4604,16.5173,31800.0
2009-03-20 10:10:00,23.25,23.27,23.06,23.08,44500.0,16.5315,16.5458,16.3964,16.4107,44500.0
2009-03-20 10:20:00,23.07,23.21,23.06,23.2,16400.0,16.4036,16.5031,16.3964,16.496,16400.0
2009-03-20 10:30:00,23.23,23.23,23.07,23.15,20500.0,16.5173,16.5173,16.4036,16.4604,20500.0
2009-03-20 10:40:00,23.18,23.24,23.16,23.2,14500.0,16.4818,16.5244,16.4675,16.496,14500.0
2009-03-20 10:50:00,23.21,23.31,23.16,23.3,12300.0,16.5031,16.5742,16.4675,16.5671,12300.0
2009-03-20 11:00:00,23.29,23.29,23.07,23.16,19700.0,16.56,16.56,16.4036,16.4675,19700.0
2009-03-20 11:10:00,23.16,23.16,23.05,23.08,10000.0,16.4675,16.4675,16.3893,16.4107,10000.0
2009-03-20 11:20:00,23.09,23.09,22.97,23.03,25700.0,16.4178,16.4178,16.3325,16.3751,25700.0
2009-03-20 11:30:00,23.03,23.17,23.01,23.08,31700.0,16.3751,16.4747,16.3609,16.4107,31700.0
2009-03-20 11:40:00,23.1,23.12,22.96,22.99,14200.0,16.4249,16.4391,16.3253,16.3467,14200.0
2009-03-20 11:50:00,22.99,23.01,22.93,23.0,21900.0,16.3467,16.3609,16.304,16.3538,21900.0
2009-03-20 12:00:00,23.0,23.0,22.85,22.85,12800.0,16.3538,16.3538,16.2471,16.2471,12800.0
2009-03-20 12:10:00,22.86,23.03,22.85,23.03,12100.0,16.2542,16.3751,16.2471,16.3751,12100.0
2009-03-20 12:20:00,23.03,23.04,22.92,22.96,10800.0,16.3751,16.3822,16.2969,16.3253,10800.0
2009-03-20 12:30:00,22.96,23.02,22.95,22.95,10800.0,16.3253,16.368,16.3182,16.3182,10800.0
2009-03-20 12:40:00,22.96,22.97,22.87,22.88,15000.0,16.3253,16.3325,16.2613,16.2685,15000.0
2009-03-20 12:50:00,22.87,22.88,22.67,22.71,21400.0,16.2613,16.2685,16.1191,16.1476,21400.0
2009-03-20 13:00:00,22.73,22.76,22.63,22.63,11800.0,16.1618,16.1831,16.0907,16.0907,11800.0
2009-03-20 13:10:00,22.63,22.74,22.63,22.71,10200.0,16.0907,16.1689,16.0907,16.1476,10200.0
2009-03-20 13:20:00,22.69,22.7,22.54,22.57,10200.0,16.1334,16.1405,16.0267,16.048,10200.0
2009-03-20 13:30:00,22.56,22.57,22.42,22.43,19800.0,16.0409,16.048,15.9414,15.9485,19800.0
2009-03-20 13:40:00,22.43,22.45,22.33,22.35,12200.0,15.9485,15.9627,15.8774,15.8916,12200.0
2009-03-20 13:50:00,22.36,22.42,22.29,22.3,21500.0,15.8987,15.9414,15.849,15.8561,21500.0
2009-03-20 14:00:00,22.32,22.32,22.23,22.24,24300.0,15.8703,15.8703,15.8063,15.8134,24300.0
2009-03-20 14:10:00,22.24,22.3,22.2,22.27,18100.0,15.8134,15.8561,15.785,15.8347,18100.0
2009-03-20 14:20:00,22.28,22.32,22.22,22.32,23500.0,15.8418,15.8703,15.7992,15.8703,23500.0
2009-03-20 14:30:00,22.31,22.35,22.24,22.27,35400.0,15.8632,15.8916,15.8134,15.8347,35400.0
2009-03-20 14:40:00,22.28,22.28,22.15,22.19,29500.0,15.8418,15.8418,15.7494,15.7778,29500.0
2009-03-20 14:50:00,22.2,22.33,22.16,22.3,21700.0,15.785,15.8774,15.7565,15.8561,21700.0
2009-03-20 15:00:00,22.32,22.37,22.31,22.37,37200.0,15.8703,15.9058,15.8632,15.9058,37200.0
2009-03-20 15:10:00,22.39,22.43,22.33,22.39,33200.0,15.9201,15.9485,15.8774,15.9201,33200.0
2009-03-20 15:20:00,22.37,22.52,22.36,22.44,50600.0,15.9058,16.0125,15.8987,15.9556,50600.0
2009-03-20 15:30:00,22.44,22.63,22.44,22.52,74100.0,15.9556,16.0907,15.9556,16.0125,74100.0
2009-03-20 15:40:00,22.52,22.54,22.44,22.44,75200.0,16.0125,16.0267,15.9556,15.9556,75200.0
2009-03-20 15:50:00,22.45,22.48,22.4,22.41,141000.0,15.9627,15.984,15.9272,15.9343,141000.0
2009-03-23 09:30:00,22.94,23.29,22.77,23.24,38400.0,16.3111,16.56,16.1902,16.5244,38400.0
2009-03-23 09:40:00,23.24,23.39,23.17,23.25,32300.0,16.5244,16.6311,16.4747,16.5315,32300.0
2009-03-23 09:50:00,23.26,23.52,23.12,23.52,27300.0,16.5387,16.7235,16.4391,16.7235,27300.0
2009-03-23 10:00:00,23.49,23.65,23.49,23.58,28100.0,16.7022,16.816,16.7022,16.7662,28100.0
2009-03-23 10:10:00,23.58,23.78,23.47,23.71,33300.0,16.7662,16.9084,16.688,16.8586,33300.0
2009-03-23 10:20:00,23.71,23.82,23.71,23.75,14600.0,16.8586,16.9368,16.8586,16.8871,14600.0
2009-03-23 10:30:00,23.75,23.95,23.74,23.87,23000.0,16.8871,17.0293,16.8799,16.9724,23000.0
2009-03-23 10:40:00,23.85,23.94,23.76,23.79,25500.0,16.9582,17.0222,16.8942,16.9155,25500.0
2009-03-23 10:50:00,23.8,24.02,23.8,24.0,23200.0,16.9226,17.079,16.9226,17.0648,23200.0
2009-03-23 11:00:00,23.97,24.07,23.96,24.04,28700.0,17.0435,17.1146,17.0364,17.0933,28700.0
2009-03-23 11:10:00,24.0,24.05,23.93,23.99,20900.0,17.0648,17.1004,17.015,17.0577,20900.0
2009-03-23 11:20:00,23.98,24.01,23.92,23.93,11800.0,17.0506,17.0719,17.0079,17.015,11800.0
2009-03-23 11:30:00,23.93,23.97,23.83,23.88,22800.0,17.015,17.0435,16.9439,16.9795,22800.0
2009-03-23 11:40:00,23.82,23.92,23.79,23.89,25400.0,16.9368,17.0079,16.9155,16.9866,25400.0
2009-03-23 11:50:00,23.89,24.15,23.89,24.1,19500.0,16.9866,17.1715,16.9866,17.1359,19500.0
2009-03-23 12:00:00,24.08,24.13,24.04,24.11,15800.0,17.1217,17.1573,17.0933,17.143,15800.0
2009-03-23 12:10:00,24.13,24.14,24.06,24.09,18400.0,17.1573,17.1644,17.1075,17.1288,18400.0
2009-03-23 12:20:00,24.09,24.12,24.02,24.08,17400.0,17.1288,17.1501,17.079,17.1217,17400.0
2009-03-23 12:30:00,24.08,24.1,24.01,24.02,11300.0,17.1217,17.1359,17.0719,17.079,11300.0
2009-03-23 12:40:00,24.02,24.08,23.98,24.01,16100.0,17.079,17.1217,17.0506,17.0719,16100.0
2009-03-23 12:50:00,24.01,24.07,23.96,23.97,15300.0,17.0719,17.1146,17.0364,17.0435,15300.0
2009-03-23 13:00:00,23.97,23.99,23.92,23.94,17400.0,17.0435,17.0577,17.0079,17.0222,17400.0
2009-03-23 13:10:00,23.93,24.15,23.25,24.09,28300.0,17.015,17.1715,16.5315,17.1288,28300.0
2009-03-23 13:20:00,24.09,24.09,23.84,23.89,26000.0,17.1288,17.1288,16.9511,16.9866,26000.0
2009-03-23 13:30:00,23.89,23.9,23.75,23.75,22000.0,16.9866,16.9937,16.8871,16.8871,22000.0
2009-03-23 13:40:00,23.75,23.82,23.72,23.81,14400.0,16.8871,16.9368,16.8657,16.9297,14400.0
2009-03-23 13:50:00,23.82,23.9,23.76,23.81,28100.0,16.9368,16.9937,16.8942,16.9297,28100.0
2009-03-23 14:00:00,23.82,23.91,23.82,23.9,22400.0,16.9368,17.0008,16.9368,16.9937,22400.0
2009-03-23 14:10:00,23.89,23.89,23.8,23.87,23900.0,16.9866,16.9866,16.9226,16.9724,23900.0
2009-03-23 14:20:00,23.87,24.0,23.87,23.97,31900.0,16.9724,17.0648,16.9724,17.0435,31900.0
2009-03-23 14:30:00,23.97,24.07,23.97,24.01,27900.0,17.0435,17.1146,17.0435,17.0719,27900.0
2009-03-23 14:40:00,24.02,24.14,23.94,24.14,24400.0,17.079,17.1644,17.0222,17.1644,24400.0
2009-03-23 14:50:00,24.13,24.27,24.12,24.27,111700.0,17.1573,17.2568,17.1501,17.2568,111700.0
2009-03-23 15:00:00,24.28,24.38,24.26,24.34,85900.0,17.2639,17.335,17.2497,17.3066,85900.0
2009-03-23 15:10:00,24.34,24.4,24.33,24.39,68400.0,17.3066,17.3492,17.2995,17.3421,68400.0
2009-03-23 15:20:00,24.39,24.4,24.32,24.4,61900.0,17.3421,17.3492,17.2923,17.3492,61900.0
2009-03-23 15:30:00,24.4,24.42,24.36,24.4,83500.0,17.3492,17.3635,17.3208,17.3492,83500.0
2009-03-23 15:40:00,24.4,24.64,24.39,24.64,171100.0,17.3492,17.5199,17.3421,17.5199,171100.0
2009-03-23 15:50:00,24.63,24.75,24.62,24.71,145000.0,17.5128,17.5981,17.5057,17.5697,145000.0
2009-03-24 09:30:00,24.27,24.92,24.03,24.57,70100.0,17.2568,17.719,17.0861,17.4701,70100.0
2009-03-24 09:40:00,24.57,24.58,24.3,24.39,40100.0,17.4701,17.4772,17.2781,17.3421,40100.0
2009-03-24 09:50:00,24.38,24.65,24.37,24.64,26900.0,17.335,17.527,17.3279,17.5199,26900.0
2009-03-24 10:00:00,24.64,24.88,24.64,24.79,32200.0,17.5199,17.6905,17.5199,17.6265,32200.0
2009-03-24 10:10:00,24.77,24.93,24.77,24.79,28000.0,17.6123,17.7261,17.6123,17.6265,28000.0
2009-03-24 10:20:00,24.79,24.83,24.59,24.62,19900.0,17.6265,17.655,17.4843,17.5057,19900.0
2009-03-24 10:30:00,24.62,24.68,24.51,24.65,36200.0,17.5057,17.5483,17.4274,17.527,36200.0
2009-03-24 10:40:00,24.64,24.64,24.38,24.39,26500.0,17.5199,17.5199,17.335,17.3421,26500.0
2009-03-24 10:50:00,24.4,24.47,24.35,24.47,37100.0,17.3492,17.399,17.3137,17.399,37100.0
2009-03-24 11:00:00,24.46,24.66,24.43,24.62,35700.0,17.3919,17.5341,17.3706,17.5057,35700.0
2009-03-24 11:10:00,24.62,24.73,24.61,24.7,15100.0,17.5057,17.5839,17.4985,17.5625,15100.0
2009-03-24 11:20:00,24.7,24.96,24.69,24.91,41300.0,17.5625,17.7474,17.5554,17.7119,41300.0
2009-03-24 11:30:00,24.9,25.04,24.89,25.01,28900.0,17.7047,17.8043,17.6976,17.783,28900.0
2009-03-24 11:40:00,25.02,25.12,24.98,25.1,61000.0,17.7901,17.8612,17.7616,17.847,61000.0
2009-03-24 11:50:00,25.1,25.13,24.96,24.97,20000.0,17.847,17.8683,17.7474,17.7545,20000.0
2009-03-24 12:00:00,24.96,24.97,24.88,24.9,17800.0,17.7474,17.7545,17.6905,17.7047,17800.0
2009-03-24 12:10:00,24.89,25.0,24.85,24.99,17200.0,17.6976,17.7759,17.6692,17.7687,17200.0
2009-03-24 12:20:00,24.98,24.98,24.91,24.96,7900.0,17.7616,17.7616,17.7119,17.7474,7900.0
2009-03-24 12:30:00,24.97,25.01,24.87,24.87,10700.0,17.7545,17.783,17.6834,17.6834,10700.0
2009-03-24 12:40:00,24.87,25.02,24.87,25.02,15400.0,17.6834,17.7901,17.6834,17.7901,15400.0
2009-03-24 12:50:00,25.03,25.14,25.03,25.13,12800.0,17.7972,17.8754,17.7972,17.8683,12800.0
2009-03-24 13:00:00,25.13,25.15,25.03,25.12,53000.0,17.8683,17.8825,17.7972,17.8612,53000.0
2009-03-24 13:10:00,25.11,25.18,25.0,25.13,34100.0,17.8541,17.9038,17.7759,17.8683,34100.0
2009-03-24 13:20:00,25.15,25.18,25.1,25.16,19200.0,17.8825,17.9038,17.847,17.8896,19200.0
2009-03-24 13:30:00,25.17,25.17,25.04,25.11,26300.0,17.8967,17.8967,17.8043,17.8541,26300.0
2009-03-24 13:40:00,25.11,25.21,25.08,25.12,16200.0,17.8541,17.9252,17.8327,17.8612,16200.0
2009-03-24 13:50:00,25.12,25.14,25.01,25.1,26800.0,17.8612,17.8754,17.783,17.847,26800.0
2009-03-24 14:00:00,25.11,25.26,25.1,25.25,39800.0,17.8541,17.9607,17.847,17.9536,39800.0
2009-03-24 14:10:00,25.27,25.3,25.2,25.25,34300.0,17.9678,17.9892,17.9181,17.9536,34300.0
2009-03-24 14:20:00,25.26,25.34,25.18,25.19,58500.0,17.9607,18.0176,17.9038,17.9109,58500.0
2009-03-24 14:30:00,25.19,25.22,25.12,25.19,43000.0,17.9109,17.9323,17.8612,17.9109,43000.0
2009-03-24 14:40:00,25.19,25.25,25.17,25.18,36000.0,17.9109,17.9536,17.8967,17.9038,36000.0
2009-03-24 14:50:00,25.17,25.22,25.0,25.08,40400.0,17.8967,17.9323,17.7759,17.8327,40400.0
2009-03-24 15:00:00,25.09,25.15,24.93,24.97,27600.0,17.8398,17.8825,17.7261,17.7545,27600.0
2009-03-24 15:10:00,24.96,25.07,24.95,25.0,29400.0,17.7474,17.8256,17.7403,17.7759,29400.0
2009-03-24 15:20:00,25.0,25.09,24.9,24.95,60900.0,17.7759,17.8398,17.7047,17.7403,60900.0
2009-03-24 15:30:00,24.96,25.0,24.83,24.89,193100.0,17.7474,17.7759,17.655,17.6976,193100.0
2009-03-24 15:40:00,24.9,24.9,24.75,24.75,148400.0,17.7047,17.7047,17.5981,17.5981,148400.0
2009-03-24 15:50:00,24.75,24.76,24.54,24.55,301100.0,17.5981,17.6052,17.4488,17.4559,301100.0
2009-03-25 09:30:00,24.83,24.91,24.61,24.84,26400.0,17.655,17.7119,17.4985,17.6621,26400.0
2009-03-25 09:40:00,24.78,24.9,24.67,24.71,31100.0,17.6194,17.7047,17.5412,17.5697,31100.0
2009-03-25 09:50:00,24.72,24.91,24.7,24.81,108800.0,17.5768,17.7119,17.5625,17.6408,108800.0
2009-03-25 10:00:00,24.82,25.43,24.82,25.41,132000.0,17.6479,18.0816,17.6479,18.0674,132000.0
2009-03-25 10:10:00,25.41,25.42,25.22,25.27,126700.0,18.0674,18.0745,17.9323,17.9678,126700.0
2009-03-25 10:20:00,25.25,25.28,25.03,25.05,91800.0,17.9536,17.9749,17.7972,17.8114,91800.0
2009-03-25 10:30:00,25.05,25.38,25.01,25.36,72600.0,17.8114,18.046,17.783,18.0318,72600.0
2009-03-25 10:40:00,25.36,25.47,25.29,25.4,73500.0,18.0318,18.11,17.9821,18.0603,73500.0
2009-03-25 10:50:00,25.41,25.48,25.21,25.26,111900.0,18.0674,18.1171,17.9252,17.9607,111900.0
2009-03-25 11:00:00,25.26,25.32,25.19,25.28,32300.0,17.9607,18.0034,17.9109,17.9749,32300.0
2009-03-25 11:10:00,25.29,25.33,25.04,25.09,45100.0,17.9821,18.0105,17.8043,17.8398,45100.0
2009-03-25 11:20:00,25.09,25.12,24.99,25.09,30900.0,17.8398,17.8612,17.7687,17.8398,30900.0
2009-03-25 11:30:00,25.11,25.21,25.05,25.09,35200.0,17.8541,17.9252,17.8114,17.8398,35200.0
2009-03-25 11:40:00,25.09,25.18,25.01,25.13,34900.0,17.8398,17.9038,17.783,17.8683,34900.0
2009-03-25 11:50:00,25.12,25.15,25.05,25.05,29100.0,17.8612,17.8825,17.8114,17.8114,29100.0
2009-03-25 12:00:00,25.04,25.23,24.97,25.2,64400.0,17.8043,17.9394,17.7545,17.9181,64400.0
2009-03-25 12:10:00,25.2,25.23,25.08,25.1,46600.0,17.9181,17.9394,17.8327,17.847,46600.0
2009-03-25 12:20:00,25.11,25.16,24.95,25.14,58900.0,17.8541,17.8896,17.7403,17.8754,58900.0
2009-03-25 12:30:00,25.16,25.2,25.04,25.17,47000.0,17.8896,17.9181,17.8043,17.8967,47000.0
2009-03-25 12:40:00,25.16,25.22,25.12,25.13,24400.0,17.8896,17.9323,17.8612,17.8683,24400.0
2009-03-25 12:50:00,25.13,25.19,25.08,25.17,26000.0,17.8683,17.9109,17.8327,17.8967,26000.0
2009-03-25 13:00:00,25.18,25.26,25.04,25.04,28200.0,17.9038,17.9607,17.8043,17.8043,28200.0
2009-03-25 13:10:00,25.04,25.11,24.83,24.84,38300.0,17.8043,17.8541,17.655,17.6621,38300.0
2009-03-25 13:20:00,24.83,24.87,24.52,24.54,168700.0,17.655,17.6834,17.4346,17.4488,168700.0
2009-03-25 13:30:00,24.56,24.65,24.4,24.4,130600.0,17.463,17.527,17.3492,17.3492,130600.0
2009-03-25 13:40:00,24.41,24.41,24.15,24.27,177700.0,17.3563,17.3563,17.1715,17.2568,177700.0
2009-03-25 13:50:00,24.27,24.45,24.08,24.12,137700.0,17.2568,17.3848,17.1217,17.1501,137700.0
2009-03-25 14:00:00,24.13,24.13,23.4,23.45,296900.0,17.1573,17.1573,16.6382,16.6737,296900.0
2009-03-25 14:10:00,23.46,23.47,23.14,23.16,257700.0,16.6809,16.688,16.4533,16.4675,257700.0
2009-03-25 14:20:00,23.17,23.36,23.16,23.2,95100.0,16.4747,16.6098,16.4675,16.496,95100.0
2009-03-25 14:30:00,23.2,23.23,22.99,23.02,115900.0,16.496,16.5173,16.3467,16.368,115900.0
2009-03-25 14:40:00,23.02,23.13,22.89,22.99,159600.0,16.368,16.4462,16.2756,16.3467,159600.0
2009-03-25 14:50:00,23.0,23.1,22.89,22.98,105800.0,16.3538,16.4249,16.2756,16.3396,105800.0
2009-03-25 15:00:00,22.98,23.0,22.81,22.89,96200.0,16.3396,16.3538,16.2187,16.2756,96200.0
2009-03-25 15:10:00,22.89,23.12,22.87,23.09,123200.0,16.2756,16.4391,16.2613,16.4178,123200.0
2009-03-25 15:20:00,23.09,23.28,23.07,23.26,119600.0,16.4178,16.5529,16.4036,16.5387,119600.0
2009-03-25 15:30:00,23.26,23.36,23.26,23.28,184200.0,16.5387,16.6098,16.5387,16.5529,184200.0
2009-03-25 15:40:00,23.28,23.45,23.23,23.34,357100.0,16.5529,16.6737,16.5173,16.5955,357100.0
2009-03-25 15:50:00,23.34,23.84,23.33,23.78,436400.0,16.5955,16.9511,16.5884,16.9084,436400.0
2009-03-26 09:30:00,23.99,24.39,23.77,24.2,27700.0,17.0577,17.3421,16.9013,17.207,27700.0
2009-03-26 09:40:00,24.19,24.56,24.18,24.35,49400.0,17.1999,17.463,17.1928,17.3137,49400.0
2009-03-26 09:50:00,24.34,24.35,24.2,24.21,68700.0,17.3066,17.3137,17.207,17.2141,68700.0
2009-03-26 10:00:00,24.19,24.28,23.99,24.25,113600.0,17.1999,17.2639,17.0577,17.2426,113600.0
2009-03-26 10:10:00,24.25,24.25,24.06,24.21,32800.0,17.2426,17.2426,17.1075,17.2141,32800.0
2009-03-26 10:20:00,24.22,24.39,24.14,24.14,33300.0,17.2212,17.3421,17.1644,17.1644,33300.0
2009-03-26 10:30:00,24.16,24.37,24.14,24.16,87000.0,17.1786,17.3279,17.1644,17.1786,87000.0
2009-03-26 10:40:00,24.18,24.23,24.05,24.12,51300.0,17.1928,17.2284,17.1004,17.1501,51300.0
2009-03-26 10:50:00,24.12,24.18,24.02,24.12,54700.0,17.1501,17.1928,17.079,17.1501,54700.0
2009-03-26 11:00:00,24.14,24.38,24.12,24.35,61800.0,17.1644,17.335,17.1501,17.3137,61800.0
2009-03-26 11:10:00,24.36,24.5,24.34,24.44,54500.0,17.3208,17.4203,17.3066,17.3777,54500.0
2009-03-26 11:20:00,24.43,24.63,24.43,24.5,35800.0,17.3706,17.5128,17.3706,17.4203,35800.0
2009-03-26 11:30:00,24.51,24.7,24.49,24.69,90000.0,17.4274,17.5625,17.4132,17.5554,90000.0
2009-03-26 11:40:00,24.69,24.73,24.58,24.62,62300.0,17.5554,17.5839,17.4772,17.5057,62300.0
2009-03-26 11:50:00,24.62,24.62,24.4,24.5,43100.0,17.5057,17.5057,17.3492,17.4203,43100.0
2009-03-26 12:00:00,24.5,24.62,24.46,24.62,51300.0,17.4203,17.5057,17.3919,17.5057,51300.0
2009-03-26 12:10:00,24.62,24.68,24.57,24.68,35100.0,17.5057,17.5483,17.4701,17.5483,35100.0
2009-03-26 12:20:00,24.68,24.83,24.66,24.83,72000.0,17.5483,17.655,17.5341,17.655,72000.0
2009-03-26 12:30:00,24.84,24.84,24.67,24.72,36600.0,17.6621,17.6621,17.5412,17.5768,36600.0
2009-03-26 12:40:00,24.74,24.74,24.51,24.62,35100.0,17.591,17.591,17.4274,17.5057,35100.0
2009-03-26 12:50:00,24.64,24.64,24.47,24.51,35000.0,17.5199,17.5199,17.399,17.4274,35000.0
2009-03-26 13:00:00,24.51,24.82,24.51,24.8,90700.0,17.4274,17.6479,17.4274,17.6336,90700.0
2009-03-26 13:10:00,24.8,24.8,24.68,24.77,40200.0,17.6336,17.6336,17.5483,17.6123,40200.0
2009-03-26 13:20:00,24.76,24.95,24.73,24.76,37800.0,17.6052,17.7403,17.5839,17.6052,37800.0
2009-03-26 13:30:00,24.78,24.86,24.66,24.68,81100.0,17.6194,17.6763,17.5341,17.5483,81100.0
2009-03-26 13:40:00,24.69,24.69,24.57,24.67,60500.0,17.5554,17.5554,17.4701,17.5412,60500.0
2009-03-26 13:50:00,24.69,24.85,24.68,24.78,45600.0,17.5554,17.6692,17.5483,17.6194,45600.0
2009-03-26 14:00:00,24.76,24.94,24.75,24.9,49100.0,17.6052,17.7332,17.5981,17.7047,49100.0
2009-03-26 14:10:00,24.9,24.96,24.83,24.87,41800.0,17.7047,17.7474,17.655,17.6834,41800.0
2009-03-26 14:20:00,24.87,24.95,24.74,24.77,57800.0,17.6834,17.7403,17.591,17.6123,57800.0
2009-03-26 14:30:00,24.78,24.78,24.68,24.7,75400.0,17.6194,17.6194,17.5483,17.5625,75400.0
2009-03-26 14:40:00,24.69,24.76,24.62,24.68,53000.0,17.5554,17.6052,17.5057,17.5483,53000.0
2009-03-26 14:50:00,24.69,24.69,24.38,24.4,57900.0,17.5554,17.5554,17.335,17.3492,57900.0
2009-03-26 15:00:00,24.38,24.55,24.38,24.48,79100.0,17.335,17.4559,17.335,17.4061,79100.0
2009-03-26 15:10:00,24.48,24.57,24.33,24.4,60500.0,17.4061,17.4701,17.2995,17.3492,60500.0
2009-03-26 15:20:00,24.4,24.68,24.35,24.65,53500.0,17.3492,17.5483,17.3137,17.527,53500.0
2009-03-26 15:30:00,24.64,24.7,24.59,24.68,86600.0,17.5199,17.5625,17.4843,17.5483,86600.0
2009-03-26 15:40:00,24.68,24.84,24.68,24.78,111300.0,17.5483,17.6621,17.5483,17.6194,111300.0
2009-03-26 15:50:00,24.79,24.86,24.7,24.82,108200.0,17.6265,17.6763,17.5625,17.6479,108200.0
2009-03-27 09:30:00,24.46,24.65,24.05,24.17,32200.0,17.3919,17.527,17.1004,17.1857,32200.0
2009-03-27 09:40:00,24.16,24.21,23.88,23.96,44700.0,17.1786,17.2141,16.9795,17.0364,44700.0
2009-03-27 09:50:00,23.98,24.05,23.71,23.72,64000.0,17.0506,17.1004,16.8586,16.8657,64000.0
2009-03-27 10:00:00,23.71,23.72,23.52,23.55,57400.0,16.8586,16.8657,16.7235,16.7449,57400.0
2009-03-27 10:10:00,23.54,23.63,23.45,23.47,41600.0,16.7377,16.8017,16.6737,16.688,41600.0
2009-03-27 10:20:00,23.49,23.64,23.49,23.53,36800.0,16.7022,16.8088,16.7022,16.7306,36800.0
2009-03-27 10:30:00,23.54,23.69,23.5,23.67,52100.0,16.7377,16.8444,16.7093,16.8302,52100.0
2009-03-27 10:40:00,23.67,23.72,23.54,23.54,46800.0,16.8302,16.8657,16.7377,16.7377,46800.0
2009-03-27 10:50:00,23.54,23.62,23.5,23.51,69400.0,16.7377,16.7946,16.7093,16.7164,69400.0
2009-03-27 11:00:00,23.51,23.62,23.37,23.59,61600.0,16.7164,16.7946,16.6169,16.7733,61600.0
2009-03-27 11:10:00,23.57,23.79,23.52,23.75,56100.0,16.7591,16.9155,16.7235,16.8871,56100.0
2009-03-27 11:20:00,23.73,23.84,23.69,23.7,35500.0,16.8728,16.9511,16.8444,16.8515,35500.0
2009-03-27 11:30:00,23.69,23.7,23.61,23.66,53800.0,16.8444,16.8515,16.7875,16.8231,53800.0
2009-03-27 11:40:00,23.67,23.71,23.65,23.68,59300.0,16.8302,16.8586,16.816,16.8373,59300.0
2009-03-27 11:50:00,23.69,23.74,23.64,23.68,48900.0,16.8444,16.8799,16.8088,16.8373,48900.0
2009-03-27 12:00:00,23.67,23.72,23.64,23.71,63500.0,16.8302,16.8657,16.8088,16.8586,63500.0
2009-03-27 12:10:00,23.7,23.72,23.59,23.64,37100.0,16.8515,16.8657,16.7733,16.8088,37100.0
2009-03-27 12:20:00,23.64,23.65,23.58,23.64,18000.0,16.8088,16.816,16.7662,16.8088,18000.0
2009-03-27 12:30:00,23.63,23.69,23.6,23.62,25700.0,16.8017,16.8444,16.7804,16.7946,25700.0
2009-03-27 12:40:00,23.62,23.74,23.62,23.71,31000.0,16.7946,16.8799,16.7946,16.8586,31000.0
2009-03-27 12:50:00,23.72,23.74,23.51,23.58,28900.0,16.8657,16.8799,16.7164,16.7662,28900.0
2009-03-27 13:00:00,23.57,23.63,23.53,23.56,16900.0,16.7591,16.8017,16.7306,16.752,16900.0
2009-03-27 13:10:00,23.56,23.57,23.5,23.5,48800.0,16.752,16.7591,16.7093,16.7093,48800.0
2009-03-27 13:20:00,23.5,23.59,23.49,23.55,37200.0,16.7093,16.7733,16.7022,16.7449,37200.0
2009-03-27 13:30:00,23.57,23.72,23.51,23.58,39300.0,16.7591,16.8657,16.7164,16.7662,39300.0
2009-03-27 13:40:00,23.56,23.6,23.42,23.49,84900.0,16.752,16.7804,16.6524,16.7022,84900.0
2009-03-27 13:50:00,23.49,23.5,23.37,23.48,22600.0,16.7022,16.7093,16.6169,16.6951,22600.0
2009-03-27 14:00:00,23.48,23.54,23.37,23.51,43600.0,16.6951,16.7377,16.6169,16.7164,43600.0
2009-03-27 14:10:00,23.49,23.61,23.48,23.61,28100.0,16.7022,16.7875,16.6951,16.7875,28100.0
2009-03-27 14:20:00,23.61,23.74,23.59,23.65,44700.0,16.7875,16.8799,16.7733,16.816,44700.0
2009-03-27 14:30:00,23.66,23.7,23.58,23.65,36100.0,16.8231,16.8515,16.7662,16.816,36100.0
2009-03-27 14:40:00,23.64,23.73,23.52,23.57,77900.0,16.8088,16.8728,16.7235,16.7591,77900.0
2009-03-27 14:50:00,23.58,23.67,23.46,23.66,106900.0,16.7662,16.8302,16.6809,16.8231,106900.0
2009-03-27 15:00:00,23.66,23.77,23.66,23.73,65200.0,16.8231,16.9013,16.8231,16.8728,65200.0
2009-03-27 15:10:00,23.73,23.76,23.64,23.71,49700.0,16.8728,16.8942,16.8088,16.8586,49700.0
2009-03-27 15:20:00,23.71,23.74,23.62,23.68,48500.0,16.8586,16.8799,16.7946,16.8373,48500.0
2009-03-27 15:30:00,23.68,23.75,23.59,23.62,73100.0,16.8373,16.8871,16.7733,16.7946,73100.0
2009-03-27 15:40:00,23.62,23.77,23.6,23.71,138100.0,16.7946,16.9013,16.7804,16.8586,138100.0
2009-03-27 15:50:00,23.71,23.75,23.58,23.62,175600.0,16.8586,16.8871,16.7662,16.7946,175600.0
2009-03-30 09:30:00,23.0,23.0,22.31,22.36,89100.0,16.3538,16.3538,15.8632,15.8987,89100.0
2009-03-30 09:40:00,22.39,22.42,22.01,22.05,87200.0,15.9201,15.9414,15.6499,15.6783,87200.0
2009-03-30 09:50:00,22.03,22.05,21.86,22.01,100400.0,15.6641,15.6783,15.5432,15.6499,100400.0
2009-03-30 10:00:00,22.0,22.23,21.99,22.2,65900.0,15.6428,15.8063,15.6356,15.785,65900.0
2009-03-30 10:10:00,22.2,22.36,22.2,22.27,38700.0,15.785,15.8987,15.785,15.8347,38700.0
2009-03-30 10:20:00,22.27,22.37,22.22,22.35,48800.0,15.8347,15.9058,15.7992,15.8916,48800.0
2009-03-30 10:30:00,22.32,22.34,22.08,22.09,29400.0,15.8703,15.8845,15.6996,15.7067,29400.0
2009-03-30 10:40:00,22.07,22.11,21.99,22.04,28500.0,15.6925,15.721,15.6356,15.6712,28500.0
2009-03-30 10:50:00,22.05,22.14,22.03,22.08,16100.0,15.6783,15.7423,15.6641,15.6996,16100.0
2009-03-30 11:00:00,22.08,22.08,21.86,21.87,55000.0,15.6996,15.6996,15.5432,15.5503,55000.0
2009-03-30 11:10:00,21.87,22.01,21.85,21.9,47500.0,15.5503,15.6499,15.5361,15.5716,47500.0
2009-03-30 11:20:00,21.89,21.95,21.82,21.83,30400.0,15.5645,15.6072,15.5148,15.5219,30400.0
2009-03-30 11:30:00,21.82,21.82,21.67,21.82,24600.0,15.5148,15.5148,15.4081,15.5148,24600.0
2009-03-30 11:40:00,21.82,21.92,21.79,21.92,18300.0,15.5148,15.5859,15.4934,15.5859,18300.0
2009-03-30 11:50:00,21.92,21.92,21.83,21.91,16800.0,15.5859,15.5859,15.5219,15.5788,16800.0
2009-03-30 12:00:00,21.91,21.96,21.88,21.95,11100.0,15.5788,15.6143,15.5574,15.6072,11100.0
2009-03-30 12:10:00,21.96,22.03,21.91,22.03,18100.0,15.6143,15.6641,15.5788,15.6641,18100.0
2009-03-30 12:20:00,22.03,22.11,22.0,22.08,16200.0,15.6641,15.721,15.6428,15.6996,16200.0
2009-03-30 12:30:00,22.06,22.06,22.01,22.02,25500.0,15.6854,15.6854,15.6499,15.657,25500.0
2009-03-30 12:40:00,22.01,22.04,21.95,21.98,16000.0,15.6499,15.6712,15.6072,15.6285,16000.0
2009-03-30 12:50:00,21.99,21.99,21.88,21.9,19700.0,15.6356,15.6356,15.5574,15.5716,19700.0
2009-03-30 13:00:00,21.89,21.9,21.83,21.84,13400.0,15.5645,15.5716,15.5219,15.529,13400.0
2009-03-30 13:10:00,21.84,21.88,21.82,21.87,20200.0,15.529,15.5574,15.5148,15.5503,20200.0
2009-03-30 13:20:00,21.86,22.02,21.86,21.98,19400.0,15.5432,15.657,15.5432,15.6285,19400.0
2009-03-30 13:30:00,21.99,22.03,21.81,21.85,32500.0,15.6356,15.6641,15.5077,15.5361,32500.0
2009-03-30 13:40:00,21.87,21.9,21.75,21.81,25000.0,15.5503,15.5716,15.465,15.5077,25000.0
2009-03-30 13:50:00,21.81,21.83,21.73,21.75,24000.0,15.5077,15.5219,15.4508,15.465,24000.0
2009-03-30 14:00:00,21.74,21.81,21.71,21.78,16900.0,15.4579,15.5077,15.4366,15.4863,16900.0
2009-03-30 14:10:00,21.78,21.89,21.77,21.83,27300.0,15.4863,15.5645,15.4792,15.5219,27300.0
2009-03-30 14:20:00,21.84,21.85,21.73,21.74,28700.0,15.529,15.5361,15.4508,15.4579,28700.0
2009-03-30 14:30:00,21.75,21.8,21.71,21.72,20000.0,15.465,15.5005,15.4366,15.4437,20000.0
2009-03-30 14:40:00,21.73,21.74,21.61,21.63,36300.0,15.4508,15.4579,15.3654,15.3797,36300.0
2009-03-30 14:50:00,21.64,21.69,21.57,21.58,39300.0,15.3868,15.4223,15.337,15.3441,39300.0
2009-03-30 15:00:00,21.57,21.66,21.55,21.66,84000.0,15.337,15.401,15.3228,15.401,84000.0
2009-03-30 15:10:00,21.65,21.79,21.65,21.74,97000.0,15.3939,15.4934,15.3939,15.4579,97000.0
2009-03-30 15:20:00,21.73,21.9,21.73,21.81,80500.0,15.4508,15.5716,15.4508,15.5077,80500.0
2009-03-30 15:30:00,21.8,21.95,21.79,21.84,98700.0,15.5005,15.6072,15.4934,15.529,98700.0
2009-03-30 15:40:00,21.85,21.92,21.76,21.83,137900.0,15.5361,15.5859,15.4721,15.5219,137900.0
2009-03-30 15:50:00,21.83,21.92,21.8,21.85,367200.0,15.5219,15.5859,15.5005,15.5361,367200.0
2009-03-31 09:30:00,22.08,22.3,21.91,21.95,19500.0,15.6996,15.8561,15.5788,15.6072,19500.0
2009-03-31 09:40:00,21.93,21.94,21.76,21.82,18300.0,15.593,15.6001,15.4721,15.5148,18300.0
2009-03-31 09:50:00,21.82,21.83,21.69,21.78,29000.0,15.5148,15.5219,15.4223,15.4863,29000.0
2009-03-31 10:00:00,21.74,21.94,21.7,21.91,27000.0,15.4579,15.6001,15.4294,15.5788,27000.0
2009-03-31 10:10:00,21.91,21.91,21.59,21.7,43100.0,15.5788,15.5788,15.3512,15.4294,43100.0
2009-03-31 10:20:00,21.7,21.83,21.6,21.75,31100.0,15.4294,15.5219,15.3583,15.465,31100.0
2009-03-31 10:30:00,21.76,21.85,21.71,21.71,25900.0,15.4721,15.5361,15.4366,15.4366,25900.0
2009-03-31 10:40:00,21.73,21.83,21.68,21.77,32400.0,15.4508,15.5219,15.4152,15.4792,32400.0
2009-03-31 10:50:00,21.77,21.8,21.61,21.66,29000.0,15.4792,15.5005,15.3654,15.401,29000.0
2009-03-31 11:00:00,21.68,21.92,21.68,21.91,32500.0,15.4152,15.5859,15.4152,15.5788,32500.0
2009-03-31 11:10:00,21.92,21.98,21.91,21.97,25600.0,15.5859,15.6285,15.5788,15.6214,25600.0
2009-03-31 11:20:00,21.98,22.06,21.96,22.03,33500.0,15.6285,15.6854,15.6143,15.6641,33500.0
2009-03-31 11:30:00,22.02,22.02,21.89,21.92,44800.0,15.657,15.657,15.5645,15.5859,44800.0
2009-03-31 11:40:00,21.91,22.01,21.87,22.0,17600.0,15.5788,15.6499,15.5503,15.6428,17600.0
2009-03-31 11:50:00,22.0,22.02,21.94,22.0,19000.0,15.6428,15.657,15.6001,15.6428,19000.0
2009-03-31 12:00:00,22.0,22.0,21.89,21.9,12000.0,15.6428,15.6428,15.5645,15.5716,12000.0
2009-03-31 12:10:00,21.88,22.0,21.86,21.96,21800.0,15.5574,15.6428,15.5432,15.6143,21800.0
2009-03-31 12:20:00,21.96,21.99,21.79,21.81,42800.0,15.6143,15.6356,15.4934,15.5077,42800.0
2009-03-31 12:30:00,21.8,21.85,21.78,21.85,21400.0,15.5005,15.5361,15.4863,15.5361,21400.0
2009-03-31 12:40:00,21.86,21.97,21.85,21.97,21600.0,15.5432,15.6214,15.5361,15.6214,21600.0
2009-03-31 12:50:00,21.97,22.04,21.94,22.03,19700.0,15.6214,15.6712,15.6001,15.6641,19700.0
2009-03-31 13:00:00,22.03,22.2,22.02,22.19,36700.0,15.6641,15.785,15.657,15.7778,36700.0
2009-03-31 13:10:00,22.19,22.27,22.19,22.26,34000.0,15.7778,15.8347,15.7778,15.8276,34000.0
2009-03-31 13:20:00,22.26,22.3,22.25,22.25,19400.0,15.8276,15.8561,15.8205,15.8205,19400.0
2009-03-31 13:30:00,22.25,22.36,22.25,22.34,27500.0,15.8205,15.8987,15.8205,15.8845,27500.0
2009-03-31 13:40:00,22.34,22.37,22.3,22.35,24400.0,15.8845,15.9058,15.8561,15.8916,24400.0
2009-03-31 13:50:00,22.36,22.37,22.29,22.33,40600.0,15.8987,15.9058,15.849,15.8774,40600.0
2009-03-31 14:00:00,22.33,22.41,22.33,22.41,44400.0,15.8774,15.9343,15.8774,15.9343,44400.0
2009-03-31 14:10:00,22.41,22.5,22.41,22.48,47400.0,15.9343,15.9983,15.9343,15.984,47400.0
2009-03-31 14:20:00,22.48,22.49,22.32,22.34,57400.0,15.984,15.9912,15.8703,15.8845,57400.0
2009-03-31 14:30:00,22.35,22.45,22.35,22.41,86700.0,15.8916,15.9627,15.8916,15.9343,86700.0
2009-03-31 14:40:00,22.42,22.44,22.38,22.43,67200.0,15.9414,15.9556,15.9129,15.9485,67200.0
2009-03-31 14:50:00,22.43,22.48,22.38,22.38,63500.0,15.9485,15.984,15.9129,15.9129,63500.0
2009-03-31 15:00:00,22.39,22.4,22.18,22.2,108800.0,15.9201,15.9272,15.7707,15.785,108800.0
2009-03-31 15:10:00,22.2,22.22,22.11,22.13,128000.0,15.785,15.7992,15.721,15.7352,128000.0
2009-03-31 15:20:00,22.13,22.24,22.12,22.2,125100.0,15.7352,15.8134,15.7281,15.785,125100.0
2009-03-31 15:30:00,22.19,22.2,21.86,21.91,172300.0,15.7778,15.785,15.5432,15.5788,172300.0
2009-03-31 15:40:00,21.92,21.95,21.77,21.77,179400.0,15.5859,15.6072,15.4792,15.4792,179400.0
2009-03-31 15:50:00,21.77,21.9,21.77,21.8,279000.0,15.4792,15.5716,15.4792,15.5005,279000.0
2009-04-01 09:30:00,21.51,21.58,21.06,21.1,34900.0,15.2943,15.3441,14.9744,15.0028,34900.0
2009-04-01 09:40:00,21.07,21.19,21.03,21.03,35500.0,14.9815,15.0668,14.953,14.953,35500.0
2009-04-01 09:50:00,21.04,21.11,20.97,21.1,52500.0,14.9602,15.0099,14.9104,15.0028,52500.0
2009-04-01 10:00:00,21.13,21.53,21.11,21.5,97500.0,15.0242,15.3086,15.0099,15.2872,97500.0
2009-04-01 10:10:00,21.5,21.7,21.5,21.69,50800.0,15.2872,15.4294,15.2872,15.4223,50800.0
2009-04-01 10:20:00,21.69,21.76,21.64,21.7,42100.0,15.4223,15.4721,15.3868,15.4294,42100.0
2009-04-01 10:30:00,21.69,21.78,21.58,21.77,66700.0,15.4223,15.4863,15.3441,15.4792,66700.0
2009-04-01 10:40:00,21.76,21.96,21.76,21.94,44100.0,15.4721,15.6143,15.4721,15.6001,44100.0
2009-04-01 10:50:00,21.95,22.05,21.94,21.95,67800.0,15.6072,15.6783,15.6001,15.6072,67800.0
2009-04-01 11:00:00,21.96,22.05,21.94,22.02,67000.0,15.6143,15.6783,15.6001,15.657,67000.0
2009-04-01 11:10:00,22.03,22.03,21.88,21.91,71200.0,15.6641,15.6641,15.5574,15.5788,71200.0
2009-04-01 11:20:00,21.91,21.94,21.88,21.9,65600.0,15.5788,15.6001,15.5574,15.5716,65600.0
2009-04-01 11:30:00,21.9,21.98,21.86,21.98,40900.0,15.5716,15.6285,15.5432,15.6285,40900.0
2009-04-01 11:40:00,21.98,22.06,21.96,21.96,35200.0,15.6285,15.6854,15.6143,15.6143,35200.0
2009-04-01 11:50:00,21.95,22.0,21.91,22.0,25800.0,15.6072,15.6428,15.5788,15.6428,25800.0
2009-04-01 12:00:00,22.0,22.08,21.98,22.05,42800.0,15.6428,15.6996,15.6285,15.6783,42800.0
2009-04-01 12:10:00,22.05,22.05,21.98,21.99,60800.0,15.6783,15.6783,15.6285,15.6356,60800.0
2009-04-01 12:20:00,21.99,22.04,21.99,22.03,44300.0,15.6356,15.6712,15.6356,15.6641,44300.0
2009-04-01 12:30:00,22.03,22.07,21.99,22.01,50800.0,15.6641,15.6925,15.6356,15.6499,50800.0
2009-04-01 12:40:00,22.0,22.05,21.99,22.03,60200.0,15.6428,15.6783,15.6356,15.6641,60200.0
2009-04-01 12:50:00,22.04,22.06,21.89,21.91,49300.0,15.6712,15.6854,15.5645,15.5788,49300.0
2009-04-01 13:00:00,21.91,21.96,21.81,21.83,46700.0,15.5788,15.6143,15.5077,15.5219,46700.0
2009-04-01 13:10:00,21.81,21.86,21.79,21.86,57900.0,15.5077,15.5432,15.4934,15.5432,57900.0
2009-04-01 13:20:00,21.87,21.96,21.86,21.95,25200.0,15.5503,15.6143,15.5432,15.6072,25200.0
2009-04-01 13:30:00,21.94,22.04,21.85,21.99,50700.0,15.6001,15.6712,15.5361,15.6356,50700.0
2009-04-01 13:40:00,22.0,22.05,21.99,22.02,35900.0,15.6428,15.6783,15.6356,15.657,35900.0
2009-04-01 13:50:00,22.03,22.14,22.02,22.1,57300.0,15.6641,15.7423,15.657,15.7139,57300.0
2009-04-01 14:00:00,22.1,22.28,22.07,22.26,71900.0,15.7139,15.8418,15.6925,15.8276,71900.0
2009-04-01 14:10:00,22.25,22.29,22.21,22.22,45600.0,15.8205,15.849,15.7921,15.7992,45600.0
2009-04-01 14:20:00,22.22,22.24,22.15,22.15,41200.0,15.7992,15.8134,15.7494,15.7494,41200.0
2009-04-01 14:30:00,22.16,22.26,22.15,22.23,40000.0,15.7565,15.8276,15.7494,15.8063,40000.0
2009-04-01 14:40:00,22.23,22.25,22.1,22.17,50600.0,15.8063,15.8205,15.7139,15.7636,50600.0
2009-04-01 14:50:00,22.17,22.29,22.15,22.26,82600.0,15.7636,15.849,15.7494,15.8276,82600.0
2009-04-01 15:00:00,22.27,22.28,22.01,22.06,160600.0,15.8347,15.8418,15.6499,15.6854,160600.0
2009-04-01 15:10:00,22.06,22.06,21.83,21.97,102400.0,15.6854,15.6854,15.5219,15.6214,102400.0
2009-04-01 15:20:00,21.97,22.07,21.94,22.05,69600.0,15.6214,15.6925,15.6001,15.6783,69600.0
2009-04-01 15:30:00,22.05,22.26,21.95,22.23,102100.0,15.6783,15.8276,15.6072,15.8063,102100.0
2009-04-01 15:40:00,22.23,22.28,22.15,22.19,106300.0,15.8063,15.8418,15.7494,15.7778,106300.0
2009-04-01 15:50:00,22.17,22.28,22.12,22.17,100900.0,15.7636,15.8418,15.7281,15.7636,100900.0
2009-04-02 09:30:00,22.8,23.4,22.57,23.34,68200.0,16.2116,16.6382,16.048,16.5955,68200.0
2009-04-02 09:40:00,23.3,23.54,23.3,23.5,62500.0,16.5671,16.7377,16.5671,16.7093,62500.0
2009-04-02 09:50:00,23.5,23.73,23.45,23.72,80300.0,16.7093,16.8728,16.6737,16.8657,80300.0
2009-04-02 10:00:00,23.73,23.85,23.66,23.69,62600.0,16.8728,16.9582,16.8231,16.8444,62600.0
2009-04-02 10:10:00,23.71,23.72,23.59,23.67,66000.0,16.8586,16.8657,16.7733,16.8302,66000.0
2009-04-02 10:20:00,23.64,23.68,23.47,23.5,29800.0,16.8088,16.8373,16.688,16.7093,29800.0
2009-04-02 10:30:00,23.5,23.54,23.41,23.52,31800.0,16.7093,16.7377,16.6453,16.7235,31800.0
2009-04-02 10:40:00,23.51,23.82,23.48,23.82,59000.0,16.7164,16.9368,16.6951,16.9368,59000.0
2009-04-02 10:50:00,23.82,23.88,23.81,23.88,39500.0,16.9368,16.9795,16.9297,16.9795,39500.0
2009-04-02 11:00:00,23.89,24.04,23.88,24.01,48200.0,16.9866,17.0933,16.9795,17.0719,48200.0
2009-04-02 11:10:00,24.02,24.15,24.01,24.15,55100.0,17.079,17.1715,17.0719,17.1715,55100.0
2009-04-02 11:20:00,24.14,24.18,24.12,24.17,26900.0,17.1644,17.1928,17.1501,17.1857,26900.0
2009-04-02 11:30:00,24.17,24.19,24.14,24.17,37500.0,17.1857,17.1999,17.1644,17.1857,37500.0
2009-04-02 11:40:00,24.17,24.22,24.15,24.16,34400.0,17.1857,17.2212,17.1715,17.1786,34400.0
2009-04-02 11:50:00,24.15,24.15,24.07,24.11,44500.0,17.1715,17.1715,17.1146,17.143,44500.0
2009-04-02 12:00:00,24.11,24.13,24.04,24.09,33500.0,17.143,17.1573,17.0933,17.1288,33500.0
2009-04-02 12:10:00,24.09,24.11,24.06,24.09,50100.0,17.1288,17.143,17.1075,17.1288,50100.0
2009-04-02 12:20:00,24.09,24.2,24.08,24.2,64700.0,17.1288,17.207,17.1217,17.207,64700.0
2009-04-02 12:30:00,24.2,24.22,24.18,24.2,31800.0,17.207,17.2212,17.1928,17.207,31800.0
2009-04-02 12:40:00,24.19,24.32,24.17,24.31,48800.0,17.1999,17.2923,17.1857,17.2852,48800.0
2009-04-02 12:50:00,24.3,24.35,24.19,24.19,42600.0,17.2781,17.3137,17.1999,17.1999,42600.0
2009-04-02 13:00:00,24.19,24.24,24.11,24.16,20100.0,17.1999,17.2355,17.143,17.1786,20100.0
2009-04-02 13:10:00,24.15,24.18,24.11,24.15,25500.0,17.1715,17.1928,17.143,17.1715,25500.0
2009-04-02 13:20:00,24.15,24.16,23.97,24.04,31000.0,17.1715,17.1786,17.0435,17.0933,31000.0
2009-04-02 13:30:00,24.03,24.09,23.96,23.96,37100.0,17.0861,17.1288,17.0364,17.0364,37100.0
2009-04-02 13:40:00,23.97,23.99,23.86,23.86,76800.0,17.0435,17.0577,16.9653,16.9653,76800.0
2009-04-02 13:50:00,23.86,23.99,23.85,23.96,54600.0,16.9653,17.0577,16.9582,17.0364,54600.0
2009-04-02 14:00:00,23.97,24.06,23.9,23.99,35400.0,17.0435,17.1075,16.9937,17.0577,35400.0
2009-04-02 14:10:00,23.98,24.02,23.95,24.0,21700.0,17.0506,17.079,17.0293,17.0648,21700.0
2009-04-02 14:20:00,24.0,24.19,23.99,24.17,15700.0,17.0648,17.1999,17.0577,17.1857,15700.0
2009-04-02 14:30:00,24.19,24.26,24.18,24.26,19600.0,17.1999,17.2497,17.1928,17.2497,19600.0
2009-04-02 14:40:00,24.24,24.41,24.23,24.36,44900.0,17.2355,17.3563,17.2284,17.3208,44900.0
2009-04-02 14:50:00,24.37,24.37,24.14,24.18,28500.0,17.3279,17.3279,17.1644,17.1928,28500.0
2009-04-02 15:00:00,24.17,24.28,24.05,24.11,53200.0,17.1857,17.2639,17.1004,17.143,53200.0
2009-04-02 15:10:00,24.13,24.22,24.03,24.08,102300.0,17.1573,17.2212,17.0861,17.1217,102300.0
2009-04-02 15:20:00,24.05,24.15,24.02,24.05,94800.0,17.1004,17.1715,17.079,17.1004,94800.0
2009-04-02 15:30:00,24.06,24.13,23.96,24.01,100100.0,17.1075,17.1573,17.0364,17.0719,100100.0
2009-04-02 15:40:00,24.01,24.1,23.89,23.97,140900.0,17.0719,17.1359,16.9866,17.0435,140900.0
2009-04-02 15:50:00,23.97,23.99,23.8,23.92,195900.0,17.0435,17.0577,16.9226,17.0079,195900.0
2009-04-03 09:30:00,23.9,24.19,23.86,23.95,18000.0,16.9937,17.1999,16.9653,17.0293,18000.0
2009-04-03 09:40:00,23.91,24.14,23.91,23.95,18000.0,17.0008,17.1644,17.0008,17.0293,18000.0
2009-04-03 09:50:00,23.95,24.1,23.92,24.08,13900.0,17.0293,17.1359,17.0079,17.1217,13900.0
2009-04-03 10:00:00,24.08,24.09,23.92,23.97,38700.0,17.1217,17.1288,17.0079,17.0435,38700.0
2009-04-03 10:10:00,23.99,24.05,23.94,23.99,24000.0,17.0577,17.1004,17.0222,17.0577,24000.0
2009-04-03 10:20:00,23.98,24.07,23.94,24.03,16800.0,17.0506,17.1146,17.0222,17.0861,16800.0
2009-04-03 10:30:00,24.05,24.06,23.84,23.91,15100.0,17.1004,17.1075,16.9511,17.0008,15100.0
2009-04-03 10:40:00,23.91,23.92,23.73,23.76,18100.0,17.0008,17.0079,16.8728,16.8942,18100.0
2009-04-03 10:50:00,23.76,23.85,23.74,23.79,22800.0,16.8942,16.9582,16.8799,16.9155,22800.0
2009-04-03 11:00:00,23.77,23.82,23.7,23.82,23600.0,16.9013,16.9368,16.8515,16.9368,23600.0
2009-04-03 11:10:00,23.8,23.83,23.75,23.81,14000.0,16.9226,16.9439,16.8871,16.9297,14000.0
2009-04-03 11:20:00,23.82,23.88,23.72,23.86,17200.0,16.9368,16.9795,16.8657,16.9653,17200.0
2009-04-03 11:30:00,23.87,23.94,23.81,23.89,31600.0,16.9724,17.0222,16.9297,16.9866,31600.0
2009-04-03 11:40:00,23.89,23.99,23.89,23.93,16700.0,16.9866,17.0577,16.9866,17.015,16700.0
2009-04-03 11:50:00,23.94,24.12,23.94,24.12,23900.0,17.0222,17.1501,17.0222,17.1501,23900.0
2009-04-03 12:00:00,24.11,24.24,24.09,24.21,45500.0,17.143,17.2355,17.1288,17.2141,45500.0
2009-04-03 12:10:00,24.21,24.3,24.19,24.25,38200.0,17.2141,17.2781,17.1999,17.2426,38200.0
2009-04-03 12:20:00,24.25,24.28,24.2,24.28,23500.0,17.2426,17.2639,17.207,17.2639,23500.0
2009-04-03 12:30:00,24.27,24.27,24.15,24.16,19500.0,17.2568,17.2568,17.1715,17.1786,19500.0
2009-04-03 12:40:00,24.16,24.24,24.1,24.12,23400.0,17.1786,17.2355,17.1359,17.1501,23400.0
2009-04-03 12:50:00,24.11,24.14,24.05,24.08,13900.0,17.143,17.1644,17.1004,17.1217,13900.0
2009-04-03 13:00:00,24.08,24.13,23.98,24.0,23800.0,17.1217,17.1573,17.0506,17.0648,23800.0
2009-04-03 13:10:00,24.0,24.02,23.95,23.98,24700.0,17.0648,17.079,17.0293,17.0506,24700.0
2009-04-03 13:20:00,23.98,24.0,23.91,24.0,25500.0,17.0506,17.0648,17.0008,17.0648,25500.0
2009-04-03 13:30:00,24.0,24.09,23.93,23.93,44200.0,17.0648,17.1288,17.015,17.015,44200.0
2009-04-03 13:40:00,23.93,23.93,23.85,23.9,45000.0,17.015,17.015,16.9582,16.9937,45000.0
2009-04-03 13:50:00,23.9,24.04,23.89,24.0,33000.0,16.9937,17.0933,16.9866,17.0648,33000.0
2009-04-03 14:00:00,24.0,24.04,23.92,23.94,41300.0,17.0648,17.0933,17.0079,17.0222,41300.0
2009-04-03 14:10:00,23.94,24.05,23.92,24.03,41000.0,17.0222,17.1004,17.0079,17.0861,41000.0
2009-04-03 14:20:00,24.02,24.17,24.0,24.17,39800.0,17.079,17.1857,17.0648,17.1857,39800.0
2009-04-03 14:30:00,24.17,24.24,24.13,24.23,38800.0,17.1857,17.2355,17.1573,17.2284,38800.0
2009-04-03 14:40:00,24.23,24.24,24.12,24.13,27500.0,17.2284,17.2355,17.1501,17.1573,27500.0
2009-04-03 14:50:00,24.12,24.24,24.11,24.19,42300.0,17.1501,17.2355,17.143,17.1999,42300.0
2009-04-03 15:00:00,24.2,24.21,24.01,24.06,89400.0,17.207,17.2141,17.0719,17.1075,89400.0
2009-04-03 15:10:00,24.06,24.09,23.98,24.03,69800.0,17.1075,17.1288,17.0506,17.0861,69800.0
2009-04-03 15:20:00,24.03,24.1,23.97,24.0,87300.0,17.0861,17.1359,17.0435,17.0648,87300.0
2009-04-03 15:30:00,24.0,24.11,23.95,23.98,88800.0,17.0648,17.143,17.0293,17.0506,88800.0
2009-04-03 15:40:00,23.98,24.17,23.96,24.15,146100.0,17.0506,17.1857,17.0364,17.1715,146100.0
2009-04-03 15:50:00,24.15,24.32,24.15,24.26,191700.0,17.1715,17.2923,17.1715,17.2497,191700.0
2009-04-06 09:30:00,24.07,24.22,23.82,23.85,28800.0,17.1146,17.2212,16.9368,16.9582,28800.0
2009-04-06 09:40:00,23.86,23.92,23.71,23.79,21500.0,16.9653,17.0079,16.8586,16.9155,21500.0
2009-04-06 09:50:00,23.79,23.89,23.75,23.85,22900.0,16.9155,16.9866,16.8871,16.9582,22900.0
2009-04-06 10:00:00,23.85,24.16,23.82,24.16,29200.0,16.9582,17.1786,16.9368,17.1786,29200.0
2009-04-06 10:10:00,24.15,24.15,23.86,23.92,31300.0,17.1715,17.1715,16.9653,17.0079,31300.0
2009-04-06 10:20:00,23.91,24.01,23.84,23.94,36100.0,17.0008,17.0719,16.9511,17.0222,36100.0
2009-04-06 10:30:00,23.93,23.98,23.9,23.96,33000.0,17.015,17.0506,16.9937,17.0364,33000.0
2009-04-06 10:40:00,23.94,24.08,23.93,24.01,37200.0,17.0222,17.1217,17.015,17.0719,37200.0
2009-04-06 10:50:00,23.98,24.04,23.98,24.02,25200.0,17.0506,17.0933,17.0506,17.079,25200.0
2009-04-06 11:00:00,24.01,24.02,23.83,23.86,23200.0,17.0719,17.079,16.9439,16.9653,23200.0
2009-04-06 11:10:00,23.85,23.91,23.78,23.85,24500.0,16.9582,17.0008,16.9084,16.9582,24500.0
2009-04-06 11:20:00,23.85,23.96,23.82,23.92,28000.0,16.9582,17.0364,16.9368,17.0079,28000.0
2009-04-06 11:30:00,23.93,23.95,23.8,23.84,29600.0,17.015,17.0293,16.9226,16.9511,29600.0
2009-04-06 11:40:00,23.84,23.85,23.75,23.83,25400.0,16.9511,16.9582,16.8871,16.9439,25400.0
2009-04-06 11:50:00,23.85,23.9,23.81,23.89,41700.0,16.9582,16.9937,16.9297,16.9866,41700.0
2009-04-06 12:00:00,23.88,23.97,23.88,23.95,37600.0,16.9795,17.0435,16.9795,17.0293,37600.0
2009-04-06 12:10:00,23.96,23.96,23.78,23.79,21300.0,17.0364,17.0364,16.9084,16.9155,21300.0
2009-04-06 12:20:00,23.79,23.81,23.76,23.77,22400.0,16.9155,16.9297,16.8942,16.9013,22400.0
2009-04-06 12:30:00,23.78,23.82,23.76,23.82,23900.0,16.9084,16.9368,16.8942,16.9368,23900.0
2009-04-06 12:40:00,23.83,23.89,23.81,23.85,20300.0,16.9439,16.9866,16.9297,16.9582,20300.0
2009-04-06 12:50:00,23.86,24.0,23.84,23.98,38800.0,16.9653,17.0648,16.9511,17.0506,38800.0
2009-04-06 13:00:00,23.98,24.04,23.94,23.94,20800.0,17.0506,17.0933,17.0222,17.0222,20800.0
2009-04-06 13:10:00,23.94,24.02,23.87,23.89,33400.0,17.0222,17.079,16.9724,16.9866,33400.0
2009-04-06 13:20:00,23.87,23.94,23.82,23.82,28200.0,16.9724,17.0222,16.9368,16.9368,28200.0
2009-04-06 13:30:00,23.83,23.84,23.69,23.7,34700.0,16.9439,16.9511,16.8444,16.8515,34700.0
2009-04-06 13:40:00,23.7,23.9,23.69,23.89,33100.0,16.8515,16.9937,16.8444,16.9866,33100.0
2009-04-06 13:50:00,23.88,23.92,23.87,23.9,25800.0,16.9795,17.0079,16.9724,16.9937,25800.0
2009-04-06 14:00:00,23.89,23.98,23.88,23.96,37600.0,16.9866,17.0506,16.9795,17.0364,37600.0
2009-04-06 14:10:00,23.97,24.02,23.9,23.93,36300.0,17.0435,17.079,16.9937,17.015,36300.0
2009-04-06 14:20:00,23.94,24.05,23.9,24.02,32800.0,17.0222,17.1004,16.9937,17.079,32800.0
2009-04-06 14:30:00,24.02,24.05,23.88,23.9,41900.0,17.079,17.1004,16.9795,16.9937,41900.0
2009-04-06 14:40:00,23.91,23.98,23.87,23.97,48200.0,17.0008,17.0506,16.9724,17.0435,48200.0
2009-04-06 14:50:00,23.97,24.13,23.97,24.05,49000.0,17.0435,17.1573,17.0435,17.1004,49000.0
2009-04-06 15:00:00,24.06,24.07,23.93,23.95,52900.0,17.1075,17.1146,17.015,17.0293,52900.0
2009-04-06 15:10:00,23.94,24.1,23.88,24.09,72200.0,17.0222,17.1359,16.9795,17.1288,72200.0
2009-04-06 15:20:00,24.09,24.14,23.99,24.03,93000.0,17.1288,17.1644,17.0577,17.0861,93000.0
2009-04-06 15:30:00,24.03,24.17,24.01,24.01,103400.0,17.0861,17.1857,17.0719,17.0719,103400.0
2009-04-06 15:40:00,24.01,24.17,24.01,24.13,82300.0,17.0719,17.1857,17.0719,17.1573,82300.0
2009-04-06 15:50:00,24.14,24.31,24.13,24.19,101400.0,17.1644,17.2852,17.1573,17.1999,101400.0
2009-04-07 09:30:00,23.76,23.92,23.54,23.68,27900.0,16.8942,17.0079,16.7377,16.8373,27900.0
2009-04-07 09:40:00,23.68,23.68,23.54,23.57,16600.0,16.8373,16.8373,16.7377,16.7591,16600.0
2009-04-07 09:50:00,23.59,23.76,23.58,23.73,24900.0,16.7733,16.8942,16.7662,16.8728,24900.0
2009-04-07 10:00:00,23.72,23.73,23.57,23.65,23000.0,16.8657,16.8728,16.7591,16.816,23000.0
2009-04-07 10:10:00,23.65,23.71,23.61,23.66,15900.0,16.816,16.8586,16.7875,16.8231,15900.0
2009-04-07 10:20:00,23.68,23.84,23.68,23.84,24800.0,16.8373,16.9511,16.8373,16.9511,24800.0
2009-04-07 10:30:00,23.83,24.0,23.8,23.98,26000.0,16.9439,17.0648,16.9226,17.0506,26000.0
2009-04-07 10:40:00,23.99,24.08,23.92,24.04,23300.0,17.0577,17.1217,17.0079,17.0933,23300.0
2009-04-07 10:50:00,24.03,24.06,23.93,23.95,18600.0,17.0861,17.1075,17.015,17.0293,18600.0
2009-04-07 11:00:00,23.94,24.04,23.91,23.99,24600.0,17.0222,17.0933,17.0008,17.0577,24600.0
2009-04-07 11:10:00,23.97,24.02,23.95,23.97,18300.0,17.0435,17.079,17.0293,17.0435,18300.0
2009-04-07 11:20:00,23.97,24.04,23.95,23.98,22800.0,17.0435,17.0933,17.0293,17.0506,22800.0
2009-04-07 11:30:00,23.98,24.06,23.92,23.95,26800.0,17.0506,17.1075,17.0079,17.0293,26800.0
2009-04-07 11:40:00,23.94,23.95,23.87,23.9,23800.0,17.0222,17.0293,16.9724,16.9937,23800.0
2009-04-07 11:50:00,23.9,23.94,23.88,23.91,19000.0,16.9937,17.0222,16.9795,17.0008,19000.0
2009-04-07 12:00:00,23.92,23.97,23.85,23.87,26600.0,17.0079,17.0435,16.9582,16.9724,26600.0
2009-04-07 12:10:00,23.88,24.0,23.85,23.95,36400.0,16.9795,17.0648,16.9582,17.0293,36400.0
2009-04-07 12:20:00,23.95,23.98,23.81,23.83,28200.0,17.0293,17.0506,16.9297,16.9439,28200.0
2009-04-07 12:30:00,23.83,23.89,23.8,23.81,28500.0,16.9439,16.9866,16.9226,16.9297,28500.0
2009-04-07 12:40:00,23.82,23.88,23.81,23.87,21900.0,16.9368,16.9795,16.9297,16.9724,21900.0
2009-04-07 12:50:00,23.87,23.92,23.87,23.9,16100.0,16.9724,17.0079,16.9724,16.9937,16100.0
2009-04-07 13:00:00,23.89,23.93,23.77,23.78,24400.0,16.9866,17.015,16.9013,16.9084,24400.0
2009-04-07 13:10:00,23.78,23.78,23.61,23.66,44900.0,16.9084,16.9084,16.7875,16.8231,44900.0
2009-04-07 13:20:00,23.65,23.68,23.62,23.65,27900.0,16.816,16.8373,16.7946,16.816,27900.0
2009-04-07 13:30:00,23.64,23.64,23.45,23.48,41600.0,16.8088,16.8088,16.6737,16.6951,41600.0
2009-04-07 13:40:00,23.49,23.51,23.47,23.49,24700.0,16.7022,16.7164,16.688,16.7022,24700.0
2009-04-07 13:50:00,23.47,23.57,23.46,23.55,62600.0,16.688,16.7591,16.6809,16.7449,62600.0
2009-04-07 14:00:00,23.55,23.57,23.39,23.46,49300.0,16.7449,16.7591,16.6311,16.6809,49300.0
2009-04-07 14:10:00,23.46,23.52,23.44,23.47,19000.0,16.6809,16.7235,16.6666,16.688,19000.0
2009-04-07 14:20:00,23.47,23.53,23.45,23.51,33100.0,16.688,16.7306,16.6737,16.7164,33100.0
2009-04-07 14:30:00,23.52,23.53,23.45,23.46,37800.0,16.7235,16.7306,16.6737,16.6809,37800.0
2009-04-07 14:40:00,23.47,23.5,23.46,23.48,37400.0,16.688,16.7093,16.6809,16.6951,37400.0
2009-04-07 14:50:00,23.49,23.62,23.47,23.62,23100.0,16.7022,16.7946,16.688,16.7946,23100.0
2009-04-07 15:00:00,23.61,23.69,23.53,23.67,87700.0,16.7875,16.8444,16.7306,16.8302,87700.0
2009-04-07 15:10:00,23.68,23.9,23.68,23.88,117000.0,16.8373,16.9937,16.8373,16.9795,117000.0
2009-04-07 15:20:00,23.88,23.89,23.69,23.7,51100.0,16.9795,16.9866,16.8444,16.8515,51100.0
2009-04-07 15:30:00,23.69,23.78,23.65,23.76,65700.0,16.8444,16.9084,16.816,16.8942,65700.0
2009-04-07 15:40:00,23.73,23.88,23.71,23.8,115200.0,16.8728,16.9795,16.8586,16.9226,115200.0
2009-04-07 15:50:00,23.81,23.86,23.59,23.59,139300.0,16.9297,16.9653,16.7733,16.7733,139300.0
2009-04-08 09:30:00,23.7,24.04,23.59,23.97,34800.0,16.8515,17.0933,16.7733,17.0435,34800.0
2009-04-08 09:40:00,23.98,24.12,23.82,23.98,13000.0,17.0506,17.1501,16.9368,17.0506,13000.0
2009-04-08 09:50:00,23.97,24.9,23.91,24.69,407700.0,17.0435,17.7047,17.0008,17.5554,407700.0
2009-04-08 10:00:00,24.69,25.88,24.68,25.67,450600.0,17.5554,18.4016,17.5483,18.2522,450600.0
2009-04-08 10:10:00,25.63,25.89,25.44,25.86,345800.0,18.2238,18.4087,18.0887,18.3873,345800.0
2009-04-08 10:20:00,25.89,26.36,25.87,26.15,418100.0,18.4087,18.7429,18.3945,18.5935,418100.0
2009-04-08 10:30:00,26.14,26.15,25.82,25.98,383800.0,18.5864,18.5935,18.3589,18.4727,383800.0
2009-04-08 10:40:00,25.98,26.73,25.93,26.65,228600.0,18.4727,19.0059,18.4371,18.9491,228600.0
2009-04-08 10:50:00,26.67,27.0,26.3,26.84,323600.0,18.9633,19.1979,18.7002,19.0842,323600.0
2009-04-08 11:00:00,26.84,27.15,26.76,26.88,322900.0,19.0842,19.3046,19.0273,19.1126,322900.0
2009-04-08 11:10:00,26.87,27.0,26.78,26.85,329300.0,19.1055,19.1979,19.0415,19.0913,329300.0
2009-04-08 11:20:00,26.84,27.0,26.83,26.9,378200.0,19.0842,19.1979,19.077,19.1268,378200.0
2009-04-08 11:30:00,26.9,26.99,26.73,26.95,149400.0,19.1268,19.1908,19.0059,19.1624,149400.0
2009-04-08 11:40:00,26.95,26.96,26.8,26.82,159400.0,19.1624,19.1695,19.0557,19.0699,159400.0
2009-04-08 11:50:00,26.81,26.85,26.59,26.6,142300.0,19.0628,19.0913,18.9064,18.9135,142300.0
2009-04-08 12:00:00,26.6,26.6,26.41,26.42,158700.0,18.9135,18.9135,18.7784,18.7855,158700.0
2009-04-08 12:10:00,26.42,26.43,26.22,26.32,186300.0,18.7855,18.7926,18.6433,18.7144,186300.0
2009-04-08 12:20:00,26.31,26.35,26.01,26.2,439500.0,18.7073,18.7357,18.494,18.6291,439500.0
2009-04-08 12:30:00,26.18,26.27,25.97,26.12,340400.0,18.6149,18.6789,18.4656,18.5722,340400.0
2009-04-08 12:40:00,26.12,26.46,26.1,26.1,175400.0,18.5722,18.814,18.558,18.558,175400.0
2009-04-08 12:50:00,26.1,26.32,26.08,26.27,75700.0,18.558,18.7144,18.5438,18.6789,75700.0
2009-04-08 13:00:00,26.28,26.31,26.24,26.28,50000.0,18.686,18.7073,18.6575,18.686,50000.0
2009-04-08 13:10:00,26.27,26.36,26.2,26.2,79000.0,18.6789,18.7429,18.6291,18.6291,79000.0
2009-04-08 13:20:00,26.21,26.25,26.15,26.25,52200.0,18.6362,18.6646,18.5935,18.6646,52200.0
2009-04-08 13:30:00,26.25,26.26,26.15,26.19,56900.0,18.6646,18.6718,18.5935,18.622,56900.0
2009-04-08 13:40:00,26.2,26.4,26.19,26.39,92600.0,18.6291,18.7713,18.622,18.7642,92600.0
2009-04-08 13:50:00,26.39,26.55,26.38,26.53,153500.0,18.7642,18.878,18.7571,18.8637,153500.0
2009-04-08 14:00:00,26.53,26.56,26.3,26.35,154300.0,18.8637,18.8851,18.7002,18.7357,154300.0
2009-04-08 14:10:00,26.35,26.47,26.34,26.42,74700.0,18.7357,18.8211,18.7286,18.7855,74700.0
2009-04-08 14:20:00,26.42,26.44,26.26,26.32,96500.0,18.7855,18.7997,18.6718,18.7144,96500.0
2009-04-08 14:30:00,26.31,26.33,26.19,26.24,87800.0,18.7073,18.7215,18.622,18.6575,87800.0
2009-04-08 14:40:00,26.24,26.25,26.16,26.17,76800.0,18.6575,18.6646,18.6007,18.6078,76800.0
2009-04-08 14:50:00,26.17,26.17,25.99,26.08,217600.0,18.6078,18.6078,18.4798,18.5438,217600.0
2009-04-08 15:00:00,26.07,26.18,26.05,26.16,140400.0,18.5367,18.6149,18.5224,18.6007,140400.0
2009-04-08 15:10:00,26.17,26.29,26.12,26.26,120900.0,18.6078,18.6931,18.5722,18.6718,120900.0
2009-04-08 15:20:00,26.27,26.47,26.26,26.45,170200.0,18.6789,18.8211,18.6718,18.8069,170200.0
2009-04-08 15:30:00,26.45,26.68,26.4,26.68,246400.0,18.8069,18.9704,18.7713,18.9704,246400.0
2009-04-08 15:40:00,26.67,26.96,26.64,26.81,433000.0,18.9633,19.1695,18.9419,19.0628,433000.0
2009-04-08 15:50:00,26.81,26.92,26.78,26.83,354100.0,19.0628,19.141,19.0415,19.077,354100.0
2009-04-09 09:30:00,27.18,27.58,26.32,26.58,228400.0,19.3259,19.6103,18.7144,18.8993,228400.0
2009-04-09 09:40:00,26.55,26.62,26.37,26.39,133100.0,18.878,18.9277,18.75,18.7642,133100.0
2009-04-09 09:50:00,26.39,26.54,26.39,26.46,129800.0,18.7642,18.8708,18.7642,18.814,129800.0
2009-04-09 10:00:00,26.48,26.7,26.47,26.54,138900.0,18.8282,18.9846,18.8211,18.8708,138900.0
2009-04-09 10:10:00,26.55,26.55,26.32,26.34,87900.0,18.878,18.878,18.7144,18.7286,87900.0
2009-04-09 10:20:00,26.33,26.4,26.29,26.36,103300.0,18.7215,18.7713,18.6931,18.7429,103300.0
2009-04-09 10:30:00,26.36,26.78,26.34,26.78,99800.0,18.7429,19.0415,18.7286,19.0415,99800.0
2009-04-09 10:40:00,26.77,26.94,26.73,26.91,89800.0,19.0344,19.1553,19.0059,19.1339,89800.0
2009-04-09 10:50:00,26.9,27.16,26.88,27.03,120100.0,19.1268,19.3117,19.1126,19.2193,120100.0
2009-04-09 11:00:00,27.03,27.2,27.01,27.14,81700.0,19.2193,19.3401,19.205,19.2975,81700.0
2009-04-09 11:10:00,27.14,27.15,27.04,27.14,73500.0,19.2975,19.3046,19.2264,19.2975,73500.0
2009-04-09 11:20:00,27.14,27.14,27.05,27.06,49800.0,19.2975,19.2975,19.2335,19.2406,49800.0
2009-04-09 11:30:00,27.05,27.1,26.94,26.95,56900.0,19.2335,19.269,19.1553,19.1624,56900.0
2009-04-09 11:40:00,26.94,26.95,26.89,26.94,53900.0,19.1553,19.1624,19.1197,19.1553,53900.0
2009-04-09 11:50:00,26.94,27.05,26.91,27.04,51900.0,19.1553,19.2335,19.1339,19.2264,51900.0
2009-04-09 12:00:00,27.04,27.05,26.98,27.03,49400.0,19.2264,19.2335,19.1837,19.2193,49400.0
2009-04-09 12:10:00,27.03,27.07,26.98,27.0,43700.0,19.2193,19.2477,19.1837,19.1979,43700.0
2009-04-09 12:20:00,26.99,27.01,26.98,27.0,55100.0,19.1908,19.205,19.1837,19.1979,55100.0
2009-04-09 12:30:00,26.99,27.01,26.99,26.99,70800.0,19.1908,19.205,19.1908,19.1908,70800.0
2009-04-09 12:40:00,26.99,27.05,26.99,27.03,54800.0,19.1908,19.2335,19.1908,19.2193,54800.0
2009-04-09 12:50:00,27.03,27.17,27.03,27.16,42400.0,19.2193,19.3188,19.2193,19.3117,42400.0
2009-04-09 13:00:00,27.16,27.52,27.15,27.52,98200.0,19.3117,19.5677,19.3046,19.5677,98200.0
2009-04-09 13:10:00,27.52,27.82,27.51,27.82,95800.0,19.5677,19.781,19.5605,19.781,95800.0
2009-04-09 13:20:00,27.81,28.14,27.81,28.01,193800.0,19.7739,20.0085,19.7739,19.9161,193800.0
2009-04-09 13:30:00,28.01,28.27,28.01,28.26,103400.0,19.9161,20.1009,19.9161,20.0938,103400.0
2009-04-09 13:40:00,28.24,28.64,28.24,28.61,115600.0,20.0796,20.364,20.0796,20.3427,115600.0
2009-04-09 13:50:00,28.61,28.76,28.52,28.75,121200.0,20.3427,20.4493,20.2787,20.4422,121200.0
2009-04-09 14:00:00,28.75,28.77,28.43,28.48,122500.0,20.4422,20.4565,20.2147,20.2503,122500.0
2009-04-09 14:10:00,28.49,28.49,28.05,28.1,130800.0,20.2574,20.2574,19.9445,19.9801,130800.0
2009-04-09 14:20:00,28.1,28.22,28.07,28.14,57300.0,19.9801,20.0654,19.9587,20.0085,57300.0
2009-04-09 14:30:00,28.14,28.49,28.14,28.47,173200.0,20.0085,20.2574,20.0085,20.2431,173200.0
2009-04-09 14:40:00,28.47,28.55,28.35,28.46,166900.0,20.2431,20.3,20.1578,20.236,166900.0
2009-04-09 14:50:00,28.46,28.47,28.34,28.43,110500.0,20.236,20.2431,20.1507,20.2147,110500.0
2009-04-09 15:00:00,28.43,28.54,28.42,28.5,222100.0,20.2147,20.2929,20.2076,20.2645,222100.0
2009-04-09 15:10:00,28.5,28.5,28.4,28.49,156700.0,20.2645,20.2645,20.1934,20.2574,156700.0
2009-04-09 15:20:00,28.49,28.5,28.46,28.5,129900.0,20.2574,20.2645,20.236,20.2645,129900.0
2009-04-09 15:30:00,28.5,28.65,28.39,28.6,207900.0,20.2645,20.3711,20.1863,20.3356,207900.0
2009-04-09 15:40:00,28.59,28.72,28.41,28.7,241400.0,20.3285,20.4209,20.2005,20.4067,241400.0
2009-04-09 15:50:00,28.7,28.83,28.68,28.77,278800.0,20.4067,20.4991,20.3925,20.4565,278800.0
2009-04-13 09:30:00,28.68,28.77,28.28,28.36,71800.0,20.3925,20.4565,20.108,20.1649,71800.0
2009-04-13 09:40:00,28.39,28.39,27.79,27.79,82800.0,20.1863,20.1863,19.7596,19.7596,82800.0
2009-04-13 09:50:00,27.8,27.97,27.67,27.93,83300.0,19.7667,19.8876,19.6743,19.8592,83300.0
2009-04-13 10:00:00,27.94,28.02,27.83,27.95,59700.0,19.8663,19.9232,19.7881,19.8734,59700.0
2009-04-13 10:10:00,27.96,28.32,27.94,28.23,69800.0,19.8805,20.1365,19.8663,20.0725,69800.0
2009-04-13 10:20:00,28.23,28.49,28.21,28.29,55100.0,20.0725,20.2574,20.0583,20.1152,55100.0
2009-04-13 10:30:00,28.27,28.36,28.17,28.3,58100.0,20.1009,20.1649,20.0298,20.1223,58100.0
2009-04-13 10:40:00,28.31,28.31,27.94,27.97,73700.0,20.1294,20.1294,19.8663,19.8876,73700.0
2009-04-13 10:50:00,27.98,28.05,27.78,27.79,63300.0,19.8947,19.9445,19.7525,19.7596,63300.0
2009-04-13 11:00:00,27.79,27.8,27.57,27.6,70500.0,19.7596,19.7667,19.6032,19.6245,70500.0
2009-04-13 11:10:00,27.61,27.68,27.61,27.63,47200.0,19.6317,19.6814,19.6317,19.6459,47200.0
2009-04-13 11:20:00,27.63,27.79,27.59,27.76,55800.0,19.6459,19.7596,19.6174,19.7383,55800.0
2009-04-13 11:30:00,27.74,27.74,27.64,27.69,40300.0,19.7241,19.7241,19.653,19.6885,40300.0
2009-04-13 11:40:00,27.71,27.85,27.67,27.81,43900.0,19.7028,19.8023,19.6743,19.7739,43900.0
2009-04-13 11:50:00,27.83,27.87,27.79,27.82,28300.0,19.7881,19.8165,19.7596,19.781,28300.0
2009-04-13 12:00:00,27.82,27.87,27.76,27.77,37600.0,19.781,19.8165,19.7383,19.7454,37600.0
2009-04-13 12:10:00,27.78,27.78,27.71,27.76,28400.0,19.7525,19.7525,19.7028,19.7383,28400.0
2009-04-13 12:20:00,27.75,27.76,27.69,27.72,20000.0,19.7312,19.7383,19.6885,19.7099,20000.0
2009-04-13 12:30:00,27.72,27.72,27.68,27.69,35100.0,19.7099,19.7099,19.6814,19.6885,35100.0
2009-04-13 12:40:00,27.68,27.72,27.67,27.72,21000.0,19.6814,19.7099,19.6743,19.7099,21000.0
2009-04-13 12:50:00,27.71,27.77,27.7,27.71,32300.0,19.7028,19.7454,19.6956,19.7028,32300.0
2009-04-13 13:00:00,27.71,27.71,27.64,27.68,26100.0,19.7028,19.7028,19.653,19.6814,26100.0
2009-04-13 13:10:00,27.68,27.75,27.68,27.75,24500.0,19.6814,19.7312,19.6814,19.7312,24500.0
2009-04-13 13:20:00,27.75,27.89,27.75,27.82,57000.0,19.7312,19.8307,19.7312,19.781,57000.0
2009-04-13 13:30:00,27.83,27.9,27.83,27.86,41400.0,19.7881,19.8379,19.7881,19.8094,41400.0
2009-04-13 13:40:00,27.86,27.91,27.85,27.89,40800.0,19.8094,19.845,19.8023,19.8307,40800.0
2009-04-13 13:50:00,27.89,27.97,27.89,27.96,29800.0,19.8307,19.8876,19.8307,19.8805,29800.0
2009-04-13 14:00:00,27.97,28.09,27.97,28.04,56900.0,19.8876,19.9729,19.8876,19.9374,56900.0
2009-04-13 14:10:00,28.04,28.06,27.91,28.05,49400.0,19.9374,19.9516,19.845,19.9445,49400.0
2009-04-13 14:20:00,28.07,28.18,28.05,28.13,44200.0,19.9587,20.0369,19.9445,20.0014,44200.0
2009-04-13 14:30:00,28.12,28.21,28.07,28.18,61900.0,19.9943,20.0583,19.9587,20.0369,61900.0
2009-04-13 14:40:00,28.18,28.23,28.11,28.16,74900.0,20.0369,20.0725,19.9872,20.0227,74900.0
2009-04-13 14:50:00,28.16,28.28,28.15,28.18,62300.0,20.0227,20.108,20.0156,20.0369,62300.0
2009-04-13 15:00:00,28.18,28.43,28.11,28.42,77200.0,20.0369,20.2147,19.9872,20.2076,77200.0
2009-04-13 15:10:00,28.43,28.55,28.38,28.52,124700.0,20.2147,20.3,20.1791,20.2787,124700.0
2009-04-13 15:20:00,28.54,28.55,28.4,28.47,80400.0,20.2929,20.3,20.1934,20.2431,80400.0
2009-04-13 15:30:00,28.47,28.56,28.45,28.47,83000.0,20.2431,20.3071,20.2289,20.2431,83000.0
2009-04-13 15:40:00,28.47,28.51,28.43,28.46,115000.0,20.2431,20.2716,20.2147,20.236,115000.0
2009-04-13 15:50:00,28.46,28.49,28.3,28.32,132700.0,20.236,20.2574,20.1223,20.1365,132700.0
2009-04-14 09:30:00,27.98,28.1,27.79,27.84,27100.0,19.8947,19.9801,19.7596,19.7952,27100.0
2009-04-14 09:40:00,27.84,27.85,27.55,27.59,42000.0,19.7952,19.8023,19.589,19.6174,42000.0
2009-04-14 09:50:00,27.59,28.05,27.54,28.02,75500.0,19.6174,19.9445,19.5819,19.9232,75500.0
2009-04-14 10:00:00,28.04,28.2,27.88,27.93,57800.0,19.9374,20.0512,19.8236,19.8592,57800.0
2009-04-14 10:10:00,27.96,28.0,27.83,27.96,35000.0,19.8805,19.909,19.7881,19.8805,35000.0
2009-04-14 10:20:00,27.93,28.33,27.93,28.22,43600.0,19.8592,20.1436,19.8592,20.0654,43600.0
2009-04-14 10:30:00,28.23,28.46,28.2,28.43,36900.0,20.0725,20.236,20.0512,20.2147,36900.0
2009-04-14 10:40:00,28.43,28.52,28.4,28.41,16200.0,20.2147,20.2787,20.1934,20.2005,16200.0
2009-04-14 10:50:00,28.41,28.44,28.38,28.42,13500.0,20.2005,20.2218,20.1791,20.2076,13500.0
2009-04-14 11:00:00,28.41,28.48,28.21,28.25,27600.0,20.2005,20.2503,20.0583,20.0867,27600.0
2009-04-14 11:10:00,28.24,28.31,28.15,28.18,22400.0,20.0796,20.1294,20.0156,20.0369,22400.0
2009-04-14 11:20:00,28.18,28.18,28.01,28.01,16800.0,20.0369,20.0369,19.9161,19.9161,16800.0
2009-04-14 11:30:00,28.02,28.04,27.96,28.02,25900.0,19.9232,19.9374,19.8805,19.9232,25900.0
2009-04-14 11:40:00,28.02,28.05,27.96,27.98,27000.0,19.9232,19.9445,19.8805,19.8947,27000.0
2009-04-14 11:50:00,27.98,28.0,27.86,27.92,17400.0,19.8947,19.909,19.8094,19.8521,17400.0
2009-04-14 12:00:00,27.93,27.94,27.87,27.87,7800.0,19.8592,19.8663,19.8165,19.8165,7800.0
2009-04-14 12:10:00,27.85,27.85,27.72,27.8,16800.0,19.8023,19.8023,19.7099,19.7667,16800.0
2009-04-14 12:20:00,27.8,27.91,27.78,27.89,11000.0,19.7667,19.845,19.7525,19.8307,11000.0
2009-04-14 12:30:00,27.89,27.91,27.79,27.79,4800.0,19.8307,19.845,19.7596,19.7596,4800.0
2009-04-14 12:40:00,27.78,27.78,27.42,27.46,26100.0,19.7525,19.7525,19.4966,19.525,26100.0
2009-04-14 12:50:00,27.46,27.51,27.39,27.51,17300.0,19.525,19.5605,19.4752,19.5605,17300.0
2009-04-14 13:00:00,27.5,27.55,27.43,27.47,16800.0,19.5534,19.589,19.5037,19.5321,16800.0
2009-04-14 13:10:00,27.45,27.54,27.38,27.51,18900.0,19.5179,19.5819,19.4681,19.5605,18900.0
2009-04-14 13:20:00,27.51,27.57,27.47,27.56,9700.0,19.5605,19.6032,19.5321,19.5961,9700.0
2009-04-14 13:30:00,27.56,27.69,27.56,27.59,27100.0,19.5961,19.6885,19.5961,19.6174,27100.0
2009-04-14 13:40:00,27.59,27.66,27.5,27.5,24100.0,19.6174,19.6672,19.5534,19.5534,24100.0
2009-04-14 13:50:00,27.52,27.59,27.48,27.58,16900.0,19.5677,19.6174,19.5392,19.6103,16900.0
2009-04-14 14:00:00,27.58,27.6,27.46,27.53,30800.0,19.6103,19.6245,19.525,19.5748,30800.0
2009-04-14 14:10:00,27.51,27.7,27.45,27.69,18500.0,19.5605,19.6956,19.5179,19.6885,18500.0
2009-04-14 14:20:00,27.69,27.84,27.63,27.82,44200.0,19.6885,19.7952,19.6459,19.781,44200.0
2009-04-14 14:30:00,27.82,27.87,27.73,27.87,25700.0,19.781,19.8165,19.717,19.8165,25700.0
2009-04-14 14:40:00,27.87,27.97,27.83,27.86,45000.0,19.8165,19.8876,19.7881,19.8094,45000.0
2009-04-14 14:50:00,27.86,27.94,27.69,27.93,48000.0,19.8094,19.8663,19.6885,19.8592,48000.0
2009-04-14 15:00:00,27.98,28.01,27.85,27.87,51000.0,19.8947,19.9161,19.8023,19.8165,51000.0
2009-04-14 15:10:00,27.87,28.01,27.86,28.0,66800.0,19.8165,19.9161,19.8094,19.909,66800.0
2009-04-14 15:20:00,28.0,28.05,27.86,27.99,56600.0,19.909,19.9445,19.8094,19.9018,56600.0
2009-04-14 15:30:00,27.99,28.02,27.88,27.88,95600.0,19.9018,19.9232,19.8236,19.8236,95600.0
2009-04-14 15:40:00,27.87,28.06,27.85,27.95,99500.0,19.8165,19.9516,19.8023,19.8734,99500.0
2009-04-14 15:50:00,27.95,27.98,27.81,27.87,168900.0,19.8734,19.8947,19.7739,19.8165,168900.0
2009-04-15 09:30:00,27.73,27.8,27.45,27.63,30800.0,19.717,19.7667,19.5179,19.6459,30800.0
2009-04-15 09:40:00,27.6,27.62,27.44,27.45,37500.0,19.6245,19.6388,19.5108,19.5179,37500.0
2009-04-15 09:50:00,27.49,28.0,27.49,28.0,31800.0,19.5463,19.909,19.5463,19.909,31800.0
2009-04-15 10:00:00,28.0,28.03,27.81,27.9,54300.0,19.909,19.9303,19.7739,19.8379,54300.0
2009-04-15 10:10:00,27.9,27.91,27.72,27.75,39500.0,19.8379,19.845,19.7099,19.7312,39500.0
2009-04-15 10:20:00,27.77,27.99,27.77,27.95,18600.0,19.7454,19.9018,19.7454,19.8734,18600.0
2009-04-15 10:30:00,27.95,27.96,27.8,27.93,12600.0,19.8734,19.8805,19.7667,19.8592,12600.0
2009-04-15 10:40:00,27.91,28.0,27.86,27.92,21600.0,19.845,19.909,19.8094,19.8521,21600.0
2009-04-15 10:50:00,27.91,27.91,27.76,27.78,13800.0,19.845,19.845,19.7383,19.7525,13800.0
2009-04-15 11:00:00,27.76,27.8,27.65,27.65,15300.0,19.7383,19.7667,19.6601,19.6601,15300.0
2009-04-15 11:10:00,27.66,27.69,27.6,27.66,17600.0,19.6672,19.6885,19.6245,19.6672,17600.0
2009-04-15 11:20:00,27.7,27.79,27.67,27.74,21600.0,19.6956,19.7596,19.6743,19.7241,21600.0
2009-04-15 11:30:00,27.72,27.8,27.72,27.73,23400.0,19.7099,19.7667,19.7099,19.717,23400.0
2009-04-15 11:40:00,27.76,27.77,27.64,27.67,9100.0,19.7383,19.7454,19.653,19.6743,9100.0
2009-04-15 11:50:00,27.67,27.8,27.67,27.73,22300.0,19.6743,19.7667,19.6743,19.717,22300.0
2009-04-15 12:00:00,27.74,27.75,27.65,27.69,30800.0,19.7241,19.7312,19.6601,19.6885,30800.0
2009-04-15 12:10:00,27.69,27.69,27.59,27.61,26600.0,19.6885,19.6885,19.6174,19.6317,26600.0
2009-04-15 12:20:00,27.61,27.68,27.6,27.62,22200.0,19.6317,19.6814,19.6245,19.6388,22200.0
2009-04-15 12:30:00,27.62,27.7,27.61,27.7,12100.0,19.6388,19.6956,19.6317,19.6956,12100.0
2009-04-15 12:40:00,27.69,27.8,27.69,27.73,15000.0,19.6885,19.7667,19.6885,19.717,15000.0
2009-04-15 12:50:00,27.73,27.79,27.71,27.78,12500.0,19.717,19.7596,19.7028,19.7525,12500.0
2009-04-15 13:00:00,27.79,27.83,27.66,27.7,22200.0,19.7596,19.7881,19.6672,19.6956,22200.0
2009-04-15 13:10:00,27.69,27.74,27.67,27.69,12600.0,19.6885,19.7241,19.6743,19.6885,12600.0
2009-04-15 13:20:00,27.69,27.73,27.62,27.64,22200.0,19.6885,19.717,19.6388,19.653,22200.0
2009-04-15 13:30:00,27.63,27.66,27.57,27.59,38000.0,19.6459,19.6672,19.6032,19.6174,38000.0
2009-04-15 13:40:00,27.58,27.58,27.46,27.46,23400.0,19.6103,19.6103,19.525,19.525,23400.0
2009-04-15 13:50:00,27.45,27.47,27.37,27.47,27000.0,19.5179,19.5321,19.461,19.5321,27000.0
2009-04-15 14:00:00,27.46,27.62,27.44,27.6,53300.0,19.525,19.6388,19.5108,19.6245,53300.0
2009-04-15 14:10:00,27.61,27.61,27.32,27.33,47000.0,19.6317,19.6317,19.4255,19.4326,47000.0
2009-04-15 14:20:00,27.33,27.34,27.25,27.26,52000.0,19.4326,19.4397,19.3757,19.3828,52000.0
2009-04-15 14:30:00,27.25,27.35,27.15,27.19,101400.0,19.3757,19.4468,19.3046,19.333,101400.0
2009-04-15 14:40:00,27.2,27.21,27.16,27.18,67800.0,19.3401,19.3472,19.3117,19.3259,67800.0
2009-04-15 14:50:00,27.19,27.2,27.07,27.17,96800.0,19.333,19.3401,19.2477,19.3188,96800.0
2009-04-15 15:00:00,27.17,27.4,27.17,27.27,83700.0,19.3188,19.4823,19.3188,19.3899,83700.0
2009-04-15 15:10:00,27.26,27.49,27.24,27.46,60900.0,19.3828,19.5463,19.3686,19.525,60900.0
2009-04-15 15:20:00,27.46,27.48,27.35,27.42,83800.0,19.525,19.5392,19.4468,19.4966,83800.0
2009-04-15 15:30:00,27.42,27.48,27.34,27.42,85400.0,19.4966,19.5392,19.4397,19.4966,85400.0
2009-04-15 15:40:00,27.42,27.58,27.37,27.38,193300.0,19.4966,19.6103,19.461,19.4681,193300.0
2009-04-15 15:50:00,27.39,27.62,27.37,27.6,298600.0,19.4752,19.6388,19.461,19.6245,298600.0
2009-04-16 09:30:00,27.91,28.08,27.88,27.99,28600.0,19.845,19.9658,19.8236,19.9018,28600.0
2009-04-16 09:40:00,27.98,27.98,27.63,27.72,56000.0,19.8947,19.8947,19.6459,19.7099,56000.0
2009-04-16 09:50:00,27.7,27.93,27.63,27.85,27800.0,19.6956,19.8592,19.6459,19.8023,27800.0
2009-04-16 10:00:00,27.85,27.91,27.65,27.77,22400.0,19.8023,19.845,19.6601,19.7454,22400.0
2009-04-16 10:10:00,27.78,27.88,27.73,27.88,15000.0,19.7525,19.8236,19.717,19.8236,15000.0
2009-04-16 10:20:00,27.84,28.04,27.84,28.03,31700.0,19.7952,19.9374,19.7952,19.9303,31700.0
2009-04-16 10:30:00,28.04,28.11,27.94,27.97,24700.0,19.9374,19.9872,19.8663,19.8876,24700.0
2009-04-16 10:40:00,27.97,28.0,27.79,27.93,26000.0,19.8876,19.909,19.7596,19.8592,26000.0
2009-04-16 10:50:00,27.92,28.0,27.9,28.0,29800.0,19.8521,19.909,19.8379,19.909,29800.0
2009-04-16 11:00:00,28.0,28.16,27.99,28.16,54100.0,19.909,20.0227,19.9018,20.0227,54100.0
2009-04-16 11:10:00,28.16,28.19,28.0,28.03,31800.0,20.0227,20.0441,19.909,19.9303,31800.0
2009-04-16 11:20:00,28.03,28.1,28.01,28.09,24200.0,19.9303,19.9801,19.9161,19.9729,24200.0
2009-04-16 11:30:00,28.09,28.2,28.09,28.16,34100.0,19.9729,20.0512,19.9729,20.0227,34100.0
2009-04-16 11:40:00,28.16,28.2,28.08,28.09,30600.0,20.0227,20.0512,19.9658,19.9729,30600.0
2009-04-16 11:50:00,28.09,28.14,28.05,28.1,13500.0,19.9729,20.0085,19.9445,19.9801,13500.0
2009-04-16 12:00:00,28.09,28.09,28.03,28.06,27600.0,19.9729,19.9729,19.9303,19.9516,27600.0
2009-04-16 12:10:00,28.06,28.2,28.06,28.18,26600.0,19.9516,20.0512,19.9516,20.0369,26600.0
2009-04-16 12:20:00,28.19,28.19,28.05,28.08,14600.0,20.0441,20.0441,19.9445,19.9658,14600.0
2009-04-16 12:30:00,28.08,28.09,28.07,28.07,11500.0,19.9658,19.9729,19.9587,19.9587,11500.0
2009-04-16 12:40:00,28.07,28.24,28.05,28.24,24000.0,19.9587,20.0796,19.9445,20.0796,24000.0
2009-04-16 12:50:00,28.24,28.3,28.24,28.29,40500.0,20.0796,20.1223,20.0796,20.1152,40500.0
2009-04-16 13:00:00,28.29,28.39,28.29,28.36,21600.0,20.1152,20.1863,20.1152,20.1649,21600.0
2009-04-16 13:10:00,28.36,28.38,28.3,28.34,27900.0,20.1649,20.1791,20.1223,20.1507,27900.0
2009-04-16 13:20:00,28.35,28.46,28.35,28.45,28000.0,20.1578,20.236,20.1578,20.2289,28000.0
2009-04-16 13:30:00,28.45,28.47,28.32,28.33,45300.0,20.2289,20.2431,20.1365,20.1436,45300.0
2009-04-16 13:40:00,28.33,28.35,28.3,28.33,25600.0,20.1436,20.1578,20.1223,20.1436,25600.0
2009-04-16 13:50:00,28.34,28.55,28.34,28.53,61300.0,20.1507,20.3,20.1507,20.2858,61300.0
2009-04-16 14:00:00,28.52,28.63,28.51,28.59,32200.0,20.2787,20.3569,20.2716,20.3285,32200.0
2009-04-16 14:10:00,28.6,28.7,28.58,28.68,39100.0,20.3356,20.4067,20.3214,20.3925,39100.0
2009-04-16 14:20:00,28.68,28.93,28.68,28.92,61800.0,20.3925,20.5702,20.3925,20.5631,61800.0
2009-04-16 14:30:00,28.93,29.04,28.92,29.01,61100.0,20.5702,20.6484,20.5631,20.6271,61100.0
2009-04-16 14:40:00,29.01,29.12,29.01,29.08,53500.0,20.6271,20.7053,20.6271,20.6769,53500.0
2009-04-16 14:50:00,29.07,29.31,29.06,29.28,41400.0,20.6698,20.8404,20.6627,20.8191,41400.0
2009-04-16 15:00:00,29.28,29.34,29.24,29.29,144300.0,20.8191,20.8617,20.7906,20.8262,144300.0
2009-04-16 15:10:00,29.29,29.33,29.23,29.32,85800.0,20.8262,20.8546,20.7835,20.8475,85800.0
2009-04-16 15:20:00,29.32,29.45,29.31,29.37,75500.0,20.8475,20.94,20.8404,20.8831,75500.0
2009-04-16 15:30:00,29.37,29.46,29.27,29.46,97500.0,20.8831,20.9471,20.812,20.9471,97500.0
2009-04-16 15:40:00,29.46,29.53,29.27,29.27,129400.0,20.9471,20.9968,20.812,20.812,129400.0
2009-04-16 15:50:00,29.27,29.36,29.11,29.11,223000.0,20.812,20.876,20.6982,20.6982,223000.0
2009-04-17 09:30:00,29.28,29.55,29.21,29.37,170800.0,20.8191,21.0111,20.7693,20.8831,170800.0
2009-04-17 09:40:00,29.38,29.45,29.19,29.35,24600.0,20.8902,20.94,20.7551,20.8689,24600.0
2009-04-17 09:50:00,29.34,29.52,29.08,29.34,26200.0,20.8617,20.9897,20.6769,20.8617,26200.0
2009-04-17 10:00:00,29.35,29.63,29.3,29.6,16800.0,20.8689,21.0679,20.8333,21.0466,16800.0
2009-04-17 10:10:00,29.61,29.61,29.43,29.6,12900.0,21.0537,21.0537,20.9257,21.0466,12900.0
2009-04-17 10:20:00,29.59,29.59,29.44,29.46,16700.0,21.0395,21.0395,20.9328,20.9471,16700.0
2009-04-17 10:30:00,29.46,29.49,29.17,29.24,25600.0,20.9471,20.9684,20.7409,20.7906,25600.0
2009-04-17 10:40:00,29.24,29.37,29.21,29.37,13600.0,20.7906,20.8831,20.7693,20.8831,13600.0
2009-04-17 10:50:00,29.38,29.4,29.32,29.32,14900.0,20.8902,20.9044,20.8475,20.8475,14900.0
2009-04-17 11:00:00,29.31,29.33,29.22,29.29,24400.0,20.8404,20.8546,20.7764,20.8262,24400.0
2009-04-17 11:10:00,29.29,29.32,29.19,29.2,22000.0,20.8262,20.8475,20.7551,20.7622,22000.0
2009-04-17 11:20:00,29.2,29.3,29.19,29.24,25400.0,20.7622,20.8333,20.7551,20.7906,25400.0
2009-04-17 11:30:00,29.23,29.38,29.19,29.37,13400.0,20.7835,20.8902,20.7551,20.8831,13400.0
2009-04-17 11:40:00,29.37,29.41,29.32,29.39,26500.0,20.8831,20.9115,20.8475,20.8973,26500.0
2009-04-17 11:50:00,29.4,29.56,29.36,29.48,19400.0,20.9044,21.0182,20.876,20.9613,19400.0
2009-04-17 12:00:00,29.49,29.62,29.48,29.62,19400.0,20.9684,21.0608,20.9613,21.0608,19400.0
2009-04-17 12:10:00,29.61,29.67,29.53,29.57,23600.0,21.0537,21.0964,20.9968,21.0253,23600.0
2009-04-17 12:20:00,29.57,29.81,29.56,29.81,28800.0,21.0253,21.1959,21.0182,21.1959,28800.0
2009-04-17 12:30:00,29.82,29.84,29.73,29.73,71000.0,21.203,21.2173,21.139,21.139,71000.0
2009-04-17 12:40:00,29.74,29.94,29.74,29.91,34300.0,21.1462,21.2884,21.1462,21.267,34300.0
2009-04-17 12:50:00,29.91,30.06,29.91,30.06,65600.0,21.267,21.3737,21.267,21.3737,65600.0
2009-04-17 13:00:00,30.06,30.22,30.06,30.22,60000.0,21.3737,21.4875,21.3737,21.4875,60000.0
2009-04-17 13:10:00,30.22,30.4,30.21,30.26,102900.0,21.4875,21.6154,21.4803,21.5159,102900.0
2009-04-17 13:20:00,30.25,30.27,30.2,30.22,37900.0,21.5088,21.523,21.4732,21.4875,37900.0
2009-04-17 13:30:00,30.21,30.25,30.21,30.23,28800.0,21.4803,21.5088,21.4803,21.4946,28800.0
2009-04-17 13:40:00,30.24,30.47,30.23,30.4,51000.0,21.5017,21.6652,21.4946,21.6154,51000.0
2009-04-17 13:50:00,30.4,30.6,30.35,30.59,76600.0,21.6154,21.7576,21.5799,21.7505,76600.0
2009-04-17 14:00:00,30.6,30.64,30.44,30.47,84300.0,21.7576,21.7861,21.6439,21.6652,84300.0
2009-04-17 14:10:00,30.47,30.47,30.37,30.43,32700.0,21.6652,21.6652,21.5941,21.6368,32700.0
2009-04-17 14:20:00,30.44,30.53,30.34,30.36,45400.0,21.6439,21.7079,21.5728,21.587,45400.0
2009-04-17 14:30:00,30.36,30.42,30.35,30.41,51000.0,21.587,21.6297,21.5799,21.6225,51000.0
2009-04-17 14:40:00,30.41,30.45,30.33,30.33,39400.0,21.6225,21.651,21.5657,21.5657,39400.0
2009-04-17 14:50:00,30.33,30.34,30.13,30.17,64000.0,21.5657,21.5728,21.4235,21.4519,64000.0
2009-04-17 15:00:00,30.16,30.22,30.14,30.19,104000.0,21.4448,21.4875,21.4306,21.4661,104000.0
2009-04-17 15:10:00,30.2,30.35,30.2,30.27,101000.0,21.4732,21.5799,21.4732,21.523,101000.0
2009-04-17 15:20:00,30.27,30.37,30.22,30.27,70000.0,21.523,21.5941,21.4875,21.523,70000.0
2009-04-17 15:30:00,30.27,30.4,30.16,30.38,106600.0,21.523,21.6154,21.4448,21.6012,106600.0
2009-04-17 15:40:00,30.38,30.46,30.28,30.36,149000.0,21.6012,21.6581,21.5301,21.587,149000.0
2009-04-17 15:50:00,30.36,30.37,30.25,30.29,190300.0,21.587,21.5941,21.5088,21.5372,190300.0
2009-04-20 09:30:00,29.53,29.69,28.96,29.02,48300.0,20.9968,21.1106,20.5915,20.6342,48300.0
2009-04-20 09:40:00,29.04,29.04,28.74,28.93,53600.0,20.6484,20.6484,20.4351,20.5702,53600.0
2009-04-20 09:50:00,28.94,28.94,28.56,28.72,50200.0,20.5773,20.5773,20.3071,20.4209,50200.0
2009-04-20 10:00:00,28.7,28.7,28.42,28.47,37000.0,20.4067,20.4067,20.2076,20.2431,37000.0
2009-04-20 10:10:00,28.47,28.58,28.42,28.49,41100.0,20.2431,20.3214,20.2076,20.2574,41100.0
2009-04-20 10:20:00,28.48,28.64,28.48,28.51,27600.0,20.2503,20.364,20.2503,20.2716,27600.0
2009-04-20 10:30:00,28.52,28.68,28.5,28.67,39100.0,20.2787,20.3925,20.2645,20.3853,39100.0
2009-04-20 10:40:00,28.68,28.69,28.54,28.56,32400.0,20.3925,20.3996,20.2929,20.3071,32400.0
2009-04-20 10:50:00,28.57,28.61,28.5,28.53,115100.0,20.3142,20.3427,20.2645,20.2858,115100.0
2009-04-20 11:00:00,28.53,28.57,28.53,28.55,35200.0,20.2858,20.3142,20.2858,20.3,35200.0
2009-04-20 11:10:00,28.56,28.57,28.5,28.55,18800.0,20.3071,20.3142,20.2645,20.3,18800.0
2009-04-20 11:20:00,28.56,28.64,28.54,28.61,25000.0,20.3071,20.364,20.2929,20.3427,25000.0
2009-04-20 11:30:00,28.61,28.63,28.54,28.57,23900.0,20.3427,20.3569,20.2929,20.3142,23900.0
2009-04-20 11:40:00,28.59,28.59,28.49,28.57,36300.0,20.3285,20.3285,20.2574,20.3142,36300.0
2009-04-20 11:50:00,28.59,28.7,28.55,28.56,37600.0,20.3285,20.4067,20.3,20.3071,37600.0
2009-04-20 12:00:00,28.56,28.57,28.49,28.56,22100.0,20.3071,20.3142,20.2574,20.3071,22100.0
2009-04-20 12:10:00,28.55,28.59,28.55,28.55,20100.0,20.3,20.3285,20.3,20.3,20100.0
2009-04-20 12:20:00,28.55,28.6,28.55,28.58,11800.0,20.3,20.3356,20.3,20.3214,11800.0
2009-04-20 12:30:00,28.57,28.62,28.54,28.57,28000.0,20.3142,20.3498,20.2929,20.3142,28000.0
2009-04-20 12:40:00,28.57,28.63,28.55,28.62,12800.0,20.3142,20.3569,20.3,20.3498,12800.0
2009-04-20 12:50:00,28.61,28.72,28.59,28.7,12600.0,20.3427,20.4209,20.3285,20.4067,12600.0
2009-04-20 13:00:00,28.7,28.7,28.55,28.55,22200.0,20.4067,20.4067,20.3,20.3,22200.0
2009-04-20 13:10:00,28.55,28.56,28.46,28.46,24300.0,20.3,20.3071,20.236,20.236,24300.0
2009-04-20 13:20:00,28.47,28.51,28.45,28.46,93500.0,20.2431,20.2716,20.2289,20.236,93500.0
2009-04-20 13:30:00,28.47,28.63,28.45,28.63,25300.0,20.2431,20.3569,20.2289,20.3569,25300.0
2009-04-20 13:40:00,28.63,28.7,28.61,28.62,22200.0,20.3569,20.4067,20.3427,20.3498,22200.0
2009-04-20 13:50:00,28.62,28.71,28.58,28.68,26500.0,20.3498,20.4138,20.3214,20.3925,26500.0
2009-04-20 14:00:00,28.68,28.68,28.57,28.58,32500.0,20.3925,20.3925,20.3142,20.3214,32500.0
2009-04-20 14:10:00,28.58,28.61,28.53,28.61,29300.0,20.3214,20.3427,20.2858,20.3427,29300.0
2009-04-20 14:20:00,28.61,28.72,28.57,28.72,44800.0,20.3427,20.4209,20.3142,20.4209,44800.0
2009-04-20 14:30:00,28.71,28.77,28.63,28.67,50900.0,20.4138,20.4565,20.3569,20.3853,50900.0
2009-04-20 14:40:00,28.67,28.77,28.66,28.69,51400.0,20.3853,20.4565,20.3782,20.3996,51400.0
2009-04-20 14:50:00,28.69,28.71,28.58,28.59,63600.0,20.3996,20.4138,20.3214,20.3285,63600.0
2009-04-20 15:00:00,28.58,28.59,28.42,28.43,121200.0,20.3214,20.3285,20.2076,20.2147,121200.0
2009-04-20 15:10:00,28.43,28.44,28.27,28.32,254800.0,20.2147,20.2218,20.1009,20.1365,254800.0
2009-04-20 15:20:00,28.31,28.31,28.18,28.23,108700.0,20.1294,20.1294,20.0369,20.0725,108700.0
2009-04-20 15:30:00,28.23,28.34,28.16,28.16,157000.0,20.0725,20.1507,20.0227,20.0227,157000.0
2009-04-20 15:40:00,28.16,28.26,28.14,28.18,184600.0,20.0227,20.0938,20.0085,20.0369,184600.0
2009-04-20 15:50:00,28.19,28.19,28.1,28.15,166900.0,20.0441,20.0441,19.9801,20.0156,166900.0
2009-04-21 09:30:00,27.86,28.45,27.86,28.0,42700.0,19.8094,20.2289,19.8094,19.909,42700.0
2009-04-21 09:40:00,28.01,28.03,27.81,27.88,31200.0,19.9161,19.9303,19.7739,19.8236,31200.0
2009-04-21 09:50:00,27.86,28.09,27.84,28.03,82800.0,19.8094,19.9729,19.7952,19.9303,82800.0
2009-04-21 10:00:00,28.05,28.11,27.98,28.1,62400.0,19.9445,19.9872,19.8947,19.9801,62400.0
2009-04-21 10:10:00,28.1,28.15,27.94,28.05,65000.0,19.9801,20.0156,19.8663,19.9445,65000.0
2009-04-21 10:20:00,28.04,28.04,27.99,28.04,17100.0,19.9374,19.9374,19.9018,19.9374,17100.0
2009-04-21 10:30:00,28.04,28.32,28.01,28.31,39000.0,19.9374,20.1365,19.9161,20.1294,39000.0
2009-04-21 10:40:00,28.29,28.37,28.26,28.35,23800.0,20.1152,20.172,20.0938,20.1578,23800.0
2009-04-21 10:50:00,28.36,28.47,28.33,28.47,21200.0,20.1649,20.2431,20.1436,20.2431,21200.0
2009-04-21 11:00:00,28.46,28.6,28.46,28.52,26500.0,20.236,20.3356,20.236,20.2787,26500.0
2009-04-21 11:10:00,28.52,28.75,28.52,28.75,23900.0,20.2787,20.4422,20.2787,20.4422,23900.0
2009-04-21 11:20:00,28.74,28.78,28.6,28.62,31000.0,20.4351,20.4636,20.3356,20.3498,31000.0
2009-04-21 11:30:00,28.61,28.69,28.61,28.65,17200.0,20.3427,20.3996,20.3427,20.3711,17200.0
2009-04-21 11:40:00,28.65,28.84,28.64,28.84,30600.0,20.3711,20.5062,20.364,20.5062,30600.0
2009-04-21 11:50:00,28.84,28.85,28.76,28.79,19500.0,20.5062,20.5133,20.4493,20.4707,19500.0
2009-04-21 12:00:00,28.8,28.96,28.8,28.94,36900.0,20.4778,20.5915,20.4778,20.5773,36900.0
2009-04-21 12:10:00,28.94,29.02,28.85,29.0,41700.0,20.5773,20.6342,20.5133,20.62,41700.0
2009-04-21 12:20:00,28.99,29.04,28.92,28.95,88200.0,20.6129,20.6484,20.5631,20.5844,88200.0
2009-04-21 12:30:00,28.96,29.04,28.94,28.98,34800.0,20.5915,20.6484,20.5773,20.6058,34800.0
2009-04-21 12:40:00,28.97,29.03,28.96,29.01,55400.0,20.5987,20.6413,20.5915,20.6271,55400.0
2009-04-21 12:50:00,28.99,29.09,28.76,28.79,30600.0,20.6129,20.684,20.4493,20.4707,30600.0
2009-04-21 13:00:00,28.8,28.8,28.73,28.76,12500.0,20.4778,20.4778,20.428,20.4493,12500.0
2009-04-21 13:10:00,28.76,28.9,28.75,28.8,37200.0,20.4493,20.5489,20.4422,20.4778,37200.0
2009-04-21 13:20:00,28.81,28.84,28.79,28.82,15900.0,20.4849,20.5062,20.4707,20.492,15900.0
2009-04-21 13:30:00,28.83,28.88,28.71,28.85,31100.0,20.4991,20.5347,20.4138,20.5133,31100.0
2009-04-21 13:40:00,28.85,28.97,28.84,28.89,37100.0,20.5133,20.5987,20.5062,20.5418,37100.0
2009-04-21 13:50:00,28.88,28.91,28.81,28.9,28700.0,20.5347,20.556,20.4849,20.5489,28700.0
2009-04-21 14:00:00,28.9,28.99,28.87,28.98,38900.0,20.5489,20.6129,20.5276,20.6058,38900.0
2009-04-21 14:10:00,28.98,28.99,28.79,28.85,56500.0,20.6058,20.6129,20.4707,20.5133,56500.0
2009-04-21 14:20:00,28.85,29.03,28.83,29.01,35700.0,20.5133,20.6413,20.4991,20.6271,35700.0
2009-04-21 14:30:00,29.02,29.05,28.94,28.95,66700.0,20.6342,20.6555,20.5773,20.5844,66700.0
2009-04-21 14:40:00,28.96,28.97,28.86,28.91,42700.0,20.5915,20.5987,20.5204,20.556,42700.0
2009-04-21 14:50:00,28.92,28.95,28.76,28.76,36800.0,20.5631,20.5844,20.4493,20.4493,36800.0
2009-04-21 15:00:00,28.77,29.04,28.74,28.99,56800.0,20.4565,20.6484,20.4351,20.6129,56800.0
2009-04-21 15:10:00,28.99,29.04,28.95,29.01,71300.0,20.6129,20.6484,20.5844,20.6271,71300.0
2009-04-21 15:20:00,29.0,29.03,28.9,29.0,100200.0,20.62,20.6413,20.5489,20.62,100200.0
2009-04-21 15:30:00,29.0,29.08,28.93,29.08,182500.0,20.62,20.6769,20.5702,20.6769,182500.0
2009-04-21 15:40:00,29.09,29.14,28.89,28.95,120800.0,20.684,20.7195,20.5418,20.5844,120800.0
2009-04-21 15:50:00,28.97,29.05,28.93,29.0,228700.0,20.5987,20.6555,20.5702,20.62,228700.0
2009-04-22 09:30:00,28.76,29.23,28.6,29.09,23900.0,20.4493,20.7835,20.3356,20.684,23900.0
2009-04-22 09:40:00,29.08,29.24,29.07,29.15,46600.0,20.6769,20.7906,20.6698,20.7266,46600.0
2009-04-22 09:50:00,29.13,29.42,29.01,29.36,80700.0,20.7124,20.9186,20.6271,20.876,80700.0
2009-04-22 10:00:00,29.37,29.97,29.37,29.97,68500.0,20.8831,21.3097,20.8831,21.3097,68500.0
2009-04-22 10:10:00,29.97,30.07,29.91,29.97,51200.0,21.3097,21.3808,21.267,21.3097,51200.0
2009-04-22 10:20:00,29.99,30.42,29.99,30.4,43400.0,21.3239,21.6297,21.3239,21.6154,43400.0
2009-04-22 10:30:00,30.4,30.56,30.32,30.56,53700.0,21.6154,21.7292,21.5586,21.7292,53700.0
2009-04-22 10:40:00,30.54,30.58,30.41,30.51,24700.0,21.715,21.7434,21.6225,21.6937,24700.0
2009-04-22 10:50:00,30.51,30.53,30.28,30.35,44300.0,21.6937,21.7079,21.5301,21.5799,44300.0
2009-04-22 11:00:00,30.32,30.68,30.3,30.64,64500.0,21.5586,21.8145,21.5443,21.7861,64500.0
2009-04-22 11:10:00,30.63,30.8,30.62,30.73,36800.0,21.779,21.8999,21.7719,21.8501,36800.0
2009-04-22 11:20:00,30.73,30.74,30.59,30.63,39200.0,21.8501,21.8572,21.7505,21.779,39200.0
2009-04-22 11:30:00,30.63,30.71,30.6,30.69,35500.0,21.779,21.8359,21.7576,21.8216,35500.0
2009-04-22 11:40:00,30.7,30.73,30.56,30.59,46300.0,21.8287,21.8501,21.7292,21.7505,46300.0
2009-04-22 11:50:00,30.59,30.66,30.53,30.62,33300.0,21.7505,21.8003,21.7079,21.7719,33300.0
2009-04-22 12:00:00,30.62,30.65,30.52,30.61,29000.0,21.7719,21.7932,21.7008,21.7648,29000.0
2009-04-22 12:10:00,30.61,30.66,30.58,30.6,25200.0,21.7648,21.8003,21.7434,21.7576,25200.0
2009-04-22 12:20:00,30.61,30.61,30.5,30.51,33400.0,21.7648,21.7648,21.6865,21.6937,33400.0
2009-04-22 12:30:00,30.5,30.51,30.37,30.39,31200.0,21.6865,21.6937,21.5941,21.6083,31200.0
2009-04-22 12:40:00,30.39,30.41,30.09,30.13,43700.0,21.6083,21.6225,21.395,21.4235,43700.0
2009-04-22 12:50:00,30.14,30.39,30.12,30.37,32400.0,21.4306,21.6083,21.4163,21.5941,32400.0
2009-04-22 13:00:00,30.35,30.38,30.18,30.33,23100.0,21.5799,21.6012,21.459,21.5657,23100.0
2009-04-22 13:10:00,30.33,30.5,30.23,30.47,32600.0,21.5657,21.6865,21.4946,21.6652,32600.0
2009-04-22 13:20:00,30.49,30.53,30.42,30.49,35100.0,21.6794,21.7079,21.6297,21.6794,35100.0
2009-04-22 13:30:00,30.5,30.55,30.45,30.51,42500.0,21.6865,21.7221,21.651,21.6937,42500.0
2009-04-22 13:40:00,30.52,30.56,30.44,30.52,24100.0,21.7008,21.7292,21.6439,21.7008,24100.0
2009-04-22 13:50:00,30.51,30.56,30.35,30.35,22900.0,21.6937,21.7292,21.5799,21.5799,22900.0
2009-04-22 14:00:00,30.35,30.49,30.34,30.44,26500.0,21.5799,21.6794,21.5728,21.6439,26500.0
2009-04-22 14:10:00,30.43,30.58,30.43,30.53,59400.0,21.6368,21.7434,21.6368,21.7079,59400.0
2009-04-22 14:20:00,30.53,30.62,30.53,30.61,36500.0,21.7079,21.7719,21.7079,21.7648,36500.0
2009-04-22 14:30:00,30.65,30.7,30.64,30.67,73200.0,21.7932,21.8287,21.7861,21.8074,73200.0
2009-04-22 14:40:00,30.66,30.71,30.62,30.7,63900.0,21.8003,21.8359,21.7719,21.8287,63900.0
2009-04-22 14:50:00,30.7,30.72,30.5,30.57,65500.0,21.8287,21.843,21.6865,21.7363,65500.0
2009-04-22 15:00:00,30.57,30.64,30.45,30.64,54200.0,21.7363,21.7861,21.651,21.7861,54200.0
2009-04-22 15:10:00,30.65,30.77,30.44,30.49,136200.0,21.7932,21.8785,21.6439,21.6794,136200.0
2009-04-22 15:20:00,30.51,30.65,30.49,30.55,89200.0,21.6937,21.7932,21.6794,21.7221,89200.0
2009-04-22 15:30:00,30.54,30.55,30.14,30.24,89800.0,21.715,21.7221,21.4306,21.5017,89800.0
2009-04-22 15:40:00,30.23,30.37,29.93,30.0,129300.0,21.4946,21.5941,21.2813,21.331,129300.0
2009-04-22 15:50:00,30.01,30.08,29.84,29.86,123800.0,21.3381,21.3879,21.2173,21.2315,123800.0
2009-04-23 09:30:00,29.76,30.36,29.54,30.26,57500.0,21.1604,21.587,21.0039,21.5159,57500.0
2009-04-23 09:40:00,30.25,30.29,29.94,30.18,32000.0,21.5088,21.5372,21.2884,21.459,32000.0
2009-04-23 09:50:00,30.2,30.27,29.76,29.83,36000.0,21.4732,21.523,21.1604,21.2101,36000.0
2009-04-23 10:00:00,29.83,29.87,29.5,29.71,38700.0,21.2101,21.2386,20.9755,21.1248,38700.0
2009-04-23 10:10:00,29.71,30.06,29.69,30.01,46800.0,21.1248,21.3737,21.1106,21.3381,46800.0
2009-04-23 10:20:00,30.01,30.39,29.94,30.32,35200.0,21.3381,21.6083,21.2884,21.5586,35200.0
2009-04-23 10:30:00,30.29,30.44,30.06,30.32,52300.0,21.5372,21.6439,21.3737,21.5586,52300.0
2009-04-23 10:40:00,30.33,30.38,29.99,30.05,27200.0,21.5657,21.6012,21.3239,21.3666,27200.0
2009-04-23 10:50:00,30.01,30.11,29.84,29.95,132100.0,21.3381,21.4092,21.2173,21.2955,132100.0
2009-04-23 11:00:00,29.95,30.04,29.84,29.84,27900.0,21.2955,21.3595,21.2173,21.2173,27900.0
2009-04-23 11:10:00,29.82,29.89,29.58,29.58,29600.0,21.203,21.2528,21.0324,21.0324,29600.0
2009-04-23 11:20:00,29.59,29.66,29.45,29.45,46500.0,21.0395,21.0893,20.94,20.94,46500.0
2009-04-23 11:30:00,29.45,29.57,29.38,29.46,28500.0,20.94,21.0253,20.8902,20.9471,28500.0
2009-04-23 11:40:00,29.48,29.53,29.45,29.52,26700.0,20.9613,20.9968,20.94,20.9897,26700.0
2009-04-23 11:50:00,29.51,29.67,29.51,29.66,25000.0,20.9826,21.0964,20.9826,21.0893,25000.0
2009-04-23 12:00:00,29.65,29.71,29.59,29.63,27200.0,21.0822,21.1248,21.0395,21.0679,27200.0
2009-04-23 12:10:00,29.63,30.01,29.63,30.01,14100.0,21.0679,21.3381,21.0679,21.3381,14100.0
2009-04-23 12:20:00,30.0,30.0,29.9,29.94,11500.0,21.331,21.331,21.2599,21.2884,11500.0
2009-04-23 12:30:00,29.95,29.95,29.79,29.9,16600.0,21.2955,21.2955,21.1817,21.2599,16600.0
2009-04-23 12:40:00,29.93,30.03,29.93,29.97,69700.0,21.2813,21.3524,21.2813,21.3097,69700.0
2009-04-23 12:50:00,29.96,30.07,29.93,30.04,18800.0,21.3026,21.3808,21.2813,21.3595,18800.0
2009-04-23 13:00:00,30.04,30.23,30.04,30.19,20500.0,21.3595,21.4946,21.3595,21.4661,20500.0
2009-04-23 13:10:00,30.2,30.21,30.03,30.08,57500.0,21.4732,21.4803,21.3524,21.3879,57500.0
2009-04-23 13:20:00,30.09,30.14,30.06,30.09,84200.0,21.395,21.4306,21.3737,21.395,84200.0
2009-04-23 13:30:00,30.1,30.12,30.04,30.06,39700.0,21.4021,21.4163,21.3595,21.3737,39700.0
2009-04-23 13:40:00,30.07,30.09,29.93,29.98,18300.0,21.3808,21.395,21.2813,21.3168,18300.0
2009-04-23 13:50:00,29.97,30.04,29.83,30.04,21300.0,21.3097,21.3595,21.2101,21.3595,21300.0
2009-04-23 14:00:00,30.03,30.03,29.9,29.97,32000.0,21.3524,21.3524,21.2599,21.3097,32000.0
2009-04-23 14:10:00,29.96,30.15,29.92,30.12,38400.0,21.3026,21.4377,21.2741,21.4163,38400.0
2009-04-23 14:20:00,30.11,30.19,30.04,30.15,20400.0,21.4092,21.4661,21.3595,21.4377,20400.0
2009-04-23 14:30:00,30.17,30.33,30.16,30.33,25500.0,21.4519,21.5657,21.4448,21.5657,25500.0
2009-04-23 14:40:00,30.34,30.41,30.27,30.35,21700.0,21.5728,21.6225,21.523,21.5799,21700.0
2009-04-23 14:50:00,30.33,30.4,30.12,30.14,111500.0,21.5657,21.6154,21.4163,21.4306,111500.0
2009-04-23 15:00:00,30.14,30.18,29.96,30.07,59400.0,21.4306,21.459,21.3026,21.3808,59400.0
2009-04-23 15:10:00,30.06,30.06,29.84,29.89,87200.0,21.3737,21.3737,21.2173,21.2528,87200.0
2009-04-23 15:20:00,29.87,30.08,29.82,30.05,101300.0,21.2386,21.3879,21.203,21.3666,101300.0
2009-04-23 15:30:00,30.04,30.17,29.95,30.11,96000.0,21.3595,21.4519,21.2955,21.4092,96000.0
2009-04-23 15:40:00,30.13,30.43,30.08,30.43,149300.0,21.4235,21.6368,21.3879,21.6368,149300.0
2009-04-23 15:50:00,30.43,30.52,30.34,30.43,163300.0,21.6368,21.7008,21.5728,21.6368,163300.0
2009-04-24 09:30:00,30.41,31.04,30.28,30.89,36800.0,21.6225,22.0705,21.5301,21.9638,36800.0
2009-04-24 09:40:00,30.9,31.02,30.84,30.97,26900.0,21.971,22.0563,21.9283,22.0207,26900.0
2009-04-24 09:50:00,30.96,31.21,30.95,31.21,27400.0,22.0136,22.1914,22.0065,22.1914,27400.0
2009-04-24 10:00:00,31.21,31.62,31.21,31.55,82900.0,22.1914,22.4829,22.1914,22.4331,82900.0
2009-04-24 10:10:00,31.55,31.74,31.45,31.67,51600.0,22.4331,22.5682,22.362,22.5184,51600.0
2009-04-24 10:20:00,31.68,31.7,31.44,31.54,36200.0,22.5256,22.5398,22.3549,22.426,36200.0
2009-04-24 10:30:00,31.52,31.72,31.48,31.7,50600.0,22.4118,22.554,22.3834,22.5398,50600.0
2009-04-24 10:40:00,31.69,31.9,31.57,31.83,55200.0,22.5327,22.682,22.4473,22.6322,55200.0
2009-04-24 10:50:00,31.85,31.93,31.74,31.84,40900.0,22.6464,22.7033,22.5682,22.6393,40900.0
2009-04-24 11:00:00,31.83,31.89,31.6,31.65,52900.0,22.6322,22.6749,22.4687,22.5042,52900.0
2009-04-24 11:10:00,31.66,31.78,31.6,31.6,38000.0,22.5113,22.5967,22.4687,22.4687,38000.0
2009-04-24 11:20:00,31.61,31.65,31.51,31.62,31700.0,22.4758,22.5042,22.4047,22.4829,31700.0
2009-04-24 11:30:00,31.63,31.7,31.56,31.58,58200.0,22.49,22.5398,22.4402,22.4545,58200.0
2009-04-24 11:40:00,31.58,31.64,31.48,31.54,60800.0,22.4545,22.4971,22.3834,22.426,60800.0
2009-04-24 11:50:00,31.54,31.55,31.48,31.5,32700.0,22.426,22.4331,22.3834,22.3976,32700.0
2009-04-24 12:00:00,31.5,31.54,31.38,31.4,36000.0,22.3976,22.426,22.3123,22.3265,36000.0
2009-04-24 12:10:00,31.39,31.39,31.2,31.3,80400.0,22.3194,22.3194,22.1843,22.2554,80400.0
2009-04-24 12:20:00,31.3,31.4,31.24,31.4,43400.0,22.2554,22.3265,22.2127,22.3265,43400.0
2009-04-24 12:30:00,31.4,31.57,31.4,31.57,46700.0,22.3265,22.4473,22.3265,22.4473,46700.0
2009-04-24 12:40:00,31.58,31.63,31.54,31.54,48900.0,22.4545,22.49,22.426,22.426,48900.0
2009-04-24 12:50:00,31.55,31.61,31.49,31.51,31800.0,22.4331,22.4758,22.3905,22.4047,31800.0
2009-04-24 13:00:00,31.51,31.52,31.47,31.47,9900.0,22.4047,22.4118,22.3762,22.3762,9900.0
2009-04-24 13:10:00,31.48,31.48,31.43,31.47,16400.0,22.3834,22.3834,22.3478,22.3762,16400.0
2009-04-24 13:20:00,31.47,31.52,31.39,31.44,23400.0,22.3762,22.4118,22.3194,22.3549,23400.0
2009-04-24 13:30:00,31.45,31.45,31.28,31.31,40900.0,22.362,22.362,22.2411,22.2625,40900.0
2009-04-24 13:40:00,31.3,31.3,31.24,31.27,26700.0,22.2554,22.2554,22.2127,22.234,26700.0
2009-04-24 13:50:00,31.26,31.27,31.2,31.26,33900.0,22.2269,22.234,22.1843,22.2269,33900.0
2009-04-24 14:00:00,31.25,31.41,31.07,31.13,120000.0,22.2198,22.3336,22.0918,22.1345,120000.0
2009-04-24 14:10:00,31.13,31.2,30.87,31.17,111100.0,22.1345,22.1843,21.9496,22.1629,111100.0
2009-04-24 14:20:00,31.17,31.32,31.09,31.3,38500.0,22.1629,22.2696,22.1061,22.2554,38500.0
2009-04-24 14:30:00,31.33,31.49,31.28,31.49,33700.0,22.2767,22.3905,22.2411,22.3905,33700.0
2009-04-24 14:40:00,31.49,31.54,31.36,31.39,63400.0,22.3905,22.426,22.298,22.3194,63400.0
2009-04-24 14:50:00,31.4,31.53,31.39,31.51,29900.0,22.3265,22.4189,22.3194,22.4047,29900.0
2009-04-24 15:00:00,31.51,31.73,31.46,31.64,84600.0,22.4047,22.5611,22.3691,22.4971,84600.0
2009-04-24 15:10:00,31.64,31.73,31.5,31.5,106000.0,22.4971,22.5611,22.3976,22.3976,106000.0
2009-04-24 15:20:00,31.5,31.6,31.43,31.48,67200.0,22.3976,22.4687,22.3478,22.3834,67200.0
2009-04-24 15:30:00,31.48,31.56,31.36,31.53,82700.0,22.3834,22.4402,22.298,22.4189,82700.0
2009-04-24 15:40:00,31.54,31.64,31.48,31.53,96900.0,22.426,22.4971,22.3834,22.4189,96900.0
2009-04-24 15:50:00,31.55,31.59,31.09,31.25,227200.0,22.4331,22.4616,22.1061,22.2198,227200.0
2009-04-27 09:30:00,30.79,30.95,30.43,30.94,44000.0,21.8927,22.0065,21.6368,21.9994,44000.0
2009-04-27 09:40:00,30.92,31.0,30.73,30.74,40500.0,21.9852,22.0421,21.8501,21.8572,40500.0
2009-04-27 09:50:00,30.76,30.82,30.61,30.68,30700.0,21.8714,21.9141,21.7648,21.8145,30700.0
2009-04-27 10:00:00,30.72,30.84,30.4,30.46,28400.0,21.843,21.9283,21.6154,21.6581,28400.0
2009-04-27 10:10:00,30.46,30.9,30.33,30.88,37700.0,21.6581,21.971,21.5657,21.9567,37700.0
2009-04-27 10:20:00,30.88,30.9,30.76,30.87,18100.0,21.9567,21.971,21.8714,21.9496,18100.0
2009-04-27 10:30:00,30.86,31.0,30.71,30.98,49000.0,21.9425,22.0421,21.8359,22.0278,49000.0
2009-04-27 10:40:00,30.97,31.09,30.96,31.07,38300.0,22.0207,22.1061,22.0136,22.0918,38300.0
2009-04-27 10:50:00,31.07,31.12,31.0,31.1,35900.0,22.0918,22.1274,22.0421,22.1132,35900.0
2009-04-27 11:00:00,31.09,31.24,31.09,31.19,61200.0,22.1061,22.2127,22.1061,22.1772,61200.0
2009-04-27 11:10:00,31.18,31.2,30.88,30.88,37900.0,22.17,22.1843,21.9567,21.9567,37900.0
2009-04-27 11:20:00,30.88,30.95,30.75,30.95,56400.0,21.9567,22.0065,21.8643,22.0065,56400.0
2009-04-27 11:30:00,30.97,31.02,30.83,30.91,26600.0,22.0207,22.0563,21.9212,21.9781,26600.0
2009-04-27 11:40:00,30.92,31.01,30.84,30.98,40400.0,21.9852,22.0492,21.9283,22.0278,40400.0
2009-04-27 11:50:00,30.96,31.03,30.94,31.03,17900.0,22.0136,22.0634,21.9994,22.0634,17900.0
2009-04-27 12:00:00,31.02,31.13,30.99,31.06,30400.0,22.0563,22.1345,22.0349,22.0847,30400.0
2009-04-27 12:10:00,31.05,31.06,30.91,30.95,17400.0,22.0776,22.0847,21.9781,22.0065,17400.0
2009-04-27 12:20:00,30.97,31.04,30.89,30.93,22800.0,22.0207,22.0705,21.9638,21.9923,22800.0
2009-04-27 12:30:00,30.93,30.95,30.74,30.75,32700.0,21.9923,22.0065,21.8572,21.8643,32700.0
2009-04-27 12:40:00,30.75,30.75,30.48,30.62,53300.0,21.8643,21.8643,21.6723,21.7719,53300.0
2009-04-27 12:50:00,30.62,30.62,30.44,30.52,40400.0,21.7719,21.7719,21.6439,21.7008,40400.0
2009-04-27 13:00:00,30.49,30.54,30.37,30.47,44700.0,21.6794,21.715,21.5941,21.6652,44700.0
2009-04-27 13:10:00,30.47,30.55,30.4,30.41,27200.0,21.6652,21.7221,21.6154,21.6225,27200.0
2009-04-27 13:20:00,30.4,30.4,30.2,30.26,41500.0,21.6154,21.6154,21.4732,21.5159,41500.0
2009-04-27 13:30:00,30.26,30.26,29.99,30.12,118100.0,21.5159,21.5159,21.3239,21.4163,118100.0
2009-04-27 13:40:00,30.12,30.21,30.09,30.14,35700.0,21.4163,21.4803,21.395,21.4306,35700.0
2009-04-27 13:50:00,30.14,30.24,30.08,30.24,26300.0,21.4306,21.5017,21.3879,21.5017,26300.0
2009-04-27 14:00:00,30.22,30.34,30.18,30.27,34900.0,21.4875,21.5728,21.459,21.523,34900.0
2009-04-27 14:10:00,30.26,30.38,30.17,30.22,47900.0,21.5159,21.6012,21.4519,21.4875,47900.0
2009-04-27 14:20:00,30.22,30.24,30.09,30.21,51000.0,21.4875,21.5017,21.395,21.4803,51000.0
2009-04-27 14:30:00,30.21,30.3,30.17,30.18,54900.0,21.4803,21.5443,21.4519,21.459,54900.0
2009-04-27 14:40:00,30.18,30.19,29.98,29.99,75000.0,21.459,21.4661,21.3168,21.3239,75000.0
2009-04-27 14:50:00,29.99,30.08,29.96,30.05,84100.0,21.3239,21.3879,21.3026,21.3666,84100.0
2009-04-27 15:00:00,30.04,30.09,29.89,29.96,65100.0,21.3595,21.395,21.2528,21.3026,65100.0
2009-04-27 15:10:00,29.97,30.26,29.97,30.26,97400.0,21.3097,21.5159,21.3097,21.5159,97400.0
2009-04-27 15:20:00,30.27,30.27,29.96,29.99,142900.0,21.523,21.523,21.3026,21.3239,142900.0
2009-04-27 15:30:00,29.98,30.21,29.94,30.18,133300.0,21.3168,21.4803,21.2884,21.459,133300.0
2009-04-27 15:40:00,30.17,30.52,30.13,30.3,172900.0,21.4519,21.7008,21.4235,21.5443,172900.0
2009-04-27 15:50:00,30.3,30.33,30.12,30.13,172000.0,21.5443,21.5657,21.4163,21.4235,172000.0
2009-04-28 09:30:00,29.31,29.96,29.28,29.68,83200.0,20.8404,21.3026,20.8191,21.1035,83200.0
2009-04-28 09:40:00,29.68,29.71,29.52,29.52,68900.0,21.1035,21.1248,20.9897,20.9897,68900.0
2009-04-28 09:50:00,29.55,29.75,29.52,29.68,204200.0,21.0111,21.1533,20.9897,21.1035,204200.0
2009-04-28 10:00:00,29.73,30.16,29.72,30.16,23300.0,21.139,21.4448,21.1319,21.4448,23300.0
2009-04-28 10:10:00,30.15,30.15,29.96,30.13,23200.0,21.4377,21.4377,21.3026,21.4235,23200.0
2009-04-28 10:20:00,30.12,30.25,30.08,30.14,22500.0,21.4163,21.5088,21.3879,21.4306,22500.0
2009-04-28 10:30:00,30.15,30.19,30.04,30.09,40400.0,21.4377,21.4661,21.3595,21.395,40400.0
2009-04-28 10:40:00,30.09,30.27,30.07,30.1,42600.0,21.395,21.523,21.3808,21.4021,42600.0
2009-04-28 10:50:00,30.11,30.16,29.86,29.87,106100.0,21.4092,21.4448,21.2315,21.2386,106100.0
2009-04-28 11:00:00,29.87,29.97,29.84,29.93,93600.0,21.2386,21.3097,21.2173,21.2813,93600.0
2009-04-28 11:10:00,29.92,29.98,29.81,29.87,23200.0,21.2741,21.3168,21.1959,21.2386,23200.0
2009-04-28 11:20:00,29.87,29.89,29.79,29.79,25800.0,21.2386,21.2528,21.1817,21.1817,25800.0
2009-04-28 11:30:00,29.81,29.84,29.68,29.8,92300.0,21.1959,21.2173,21.1035,21.1888,92300.0
2009-04-28 11:40:00,29.8,29.81,29.66,29.66,27500.0,21.1888,21.1959,21.0893,21.0893,27500.0
2009-04-28 11:50:00,29.66,29.66,29.6,29.62,35400.0,21.0893,21.0893,21.0466,21.0608,35400.0
2009-04-28 12:00:00,29.63,29.73,29.62,29.67,53200.0,21.0679,21.139,21.0608,21.0964,53200.0
2009-04-28 12:10:00,29.67,29.75,29.66,29.75,50700.0,21.0964,21.1533,21.0893,21.1533,50700.0
2009-04-28 12:20:00,29.77,30.0,29.75,29.95,23000.0,21.1675,21.331,21.1533,21.2955,23000.0
2009-04-28 12:30:00,29.94,29.97,29.88,29.88,26000.0,21.2884,21.3097,21.2457,21.2457,26000.0
2009-04-28 12:40:00,29.87,29.92,29.81,29.83,19800.0,21.2386,21.2741,21.1959,21.2101,19800.0
2009-04-28 12:50:00,29.84,29.84,29.73,29.75,24300.0,21.2173,21.2173,21.139,21.1533,24300.0
2009-04-28 13:00:00,29.75,29.78,29.6,29.65,83800.0,21.1533,21.1746,21.0466,21.0822,83800.0
2009-04-28 13:10:00,29.65,29.75,29.63,29.7,22200.0,21.0822,21.1533,21.0679,21.1177,22200.0
2009-04-28 13:20:00,29.7,29.76,29.65,29.76,33700.0,21.1177,21.1604,21.0822,21.1604,33700.0
2009-04-28 13:30:00,29.75,29.89,29.71,29.87,27700.0,21.1533,21.2528,21.1248,21.2386,27700.0
2009-04-28 13:40:00,29.88,29.92,29.77,29.82,24900.0,21.2457,21.2741,21.1675,21.203,24900.0
2009-04-28 13:50:00,29.82,29.86,29.7,29.84,216600.0,21.203,21.2315,21.1177,21.2173,216600.0
2009-04-28 14:00:00,29.86,29.99,29.82,29.9,48400.0,21.2315,21.3239,21.203,21.2599,48400.0
2009-04-28 14:10:00,29.91,29.92,29.73,29.74,68700.0,21.267,21.2741,21.139,21.1462,68700.0
2009-04-28 14:20:00,29.74,29.9,29.7,29.79,168300.0,21.1462,21.2599,21.1177,21.1817,168300.0
2009-04-28 14:30:00,29.79,29.84,29.73,29.8,127200.0,21.1817,21.2173,21.139,21.1888,127200.0
2009-04-28 14:40:00,29.81,29.91,29.79,29.85,61600.0,21.1959,21.267,21.1817,21.2244,61600.0
2009-04-28 14:50:00,29.85,29.91,29.84,29.88,43600.0,21.2244,21.267,21.2173,21.2457,43600.0
2009-04-28 15:00:00,29.87,29.91,29.78,29.85,112400.0,21.2386,21.267,21.1746,21.2244,112400.0
2009-04-28 15:10:00,29.85,29.88,29.76,29.79,293200.0,21.2244,21.2457,21.1604,21.1817,293200.0
2009-04-28 15:20:00,29.78,29.89,29.76,29.8,54700.0,21.1746,21.2528,21.1604,21.1888,54700.0
2009-04-28 15:30:00,29.8,29.83,29.7,29.82,108400.0,21.1888,21.2101,21.1177,21.203,108400.0
2009-04-28 15:40:00,29.81,29.85,29.68,29.69,183200.0,21.1959,21.2244,21.1035,21.1106,183200.0
2009-04-28 15:50:00,29.7,30.0,29.69,29.91,427700.0,21.1177,21.331,21.1106,21.267,427700.0
2009-04-29 09:30:00,29.35,31.93,29.35,31.08,261700.0,20.8689,22.7033,20.8689,22.0989,261700.0
2009-04-29 09:40:00,30.97,31.97,30.94,31.96,245100.0,22.0207,22.7318,21.9994,22.7246,245100.0
2009-04-29 09:50:00,31.95,33.0,31.86,32.4,371400.0,22.7175,23.4641,22.6535,23.0375,371400.0
2009-04-29 10:00:00,32.4,32.5,32.02,32.17,376100.0,23.0375,23.1086,22.7673,22.874,376100.0
2009-04-29 10:10:00,32.16,32.3,32.08,32.23,291000.0,22.8669,22.9664,22.81,22.9166,291000.0
2009-04-29 10:20:00,32.25,32.3,32.0,32.23,83400.0,22.9308,22.9664,22.7531,22.9166,83400.0
2009-04-29 10:30:00,32.22,32.44,32.13,32.4,84100.0,22.9095,23.0659,22.8455,23.0375,84100.0
2009-04-29 10:40:00,32.4,32.63,32.3,32.45,247300.0,23.0375,23.201,22.9664,23.0731,247300.0
2009-04-29 10:50:00,32.44,32.52,32.34,32.5,57300.0,23.0659,23.1228,22.9948,23.1086,57300.0
2009-04-29 11:00:00,32.49,32.75,32.39,32.74,83400.0,23.1015,23.2864,23.0304,23.2793,83400.0
2009-04-29 11:10:00,32.74,33.06,32.71,32.95,154700.0,23.2793,23.5068,23.2579,23.4286,154700.0
2009-04-29 11:20:00,32.92,33.47,32.9,33.45,92400.0,23.4072,23.7983,23.393,23.7841,92400.0
2009-04-29 11:30:00,33.46,33.7,33.29,33.41,96800.0,23.7912,23.9618,23.6703,23.7556,96800.0
2009-04-29 11:40:00,33.39,33.8,33.25,33.77,116800.0,23.7414,24.033,23.6419,24.0116,116800.0
2009-04-29 11:50:00,33.75,33.77,33.44,33.46,39700.0,23.9974,24.0116,23.777,23.7912,39700.0
2009-04-29 12:00:00,33.46,33.46,33.3,33.3,40100.0,23.7912,23.7912,23.6774,23.6774,40100.0
2009-04-29 12:10:00,33.3,33.31,33.05,33.05,57600.0,23.6774,23.6845,23.4997,23.4997,57600.0
2009-04-29 12:20:00,33.06,33.15,32.9,32.99,87900.0,23.5068,23.5708,23.393,23.457,87900.0
2009-04-29 12:30:00,32.99,33.0,32.86,32.95,69000.0,23.457,23.4641,23.3646,23.4286,69000.0
2009-04-29 12:40:00,32.95,32.99,32.84,32.97,55000.0,23.4286,23.457,23.3504,23.4428,55000.0
2009-04-29 12:50:00,32.94,32.99,32.83,32.88,39800.0,23.4215,23.457,23.3432,23.3788,39800.0
2009-04-29 13:00:00,32.88,33.0,32.85,32.91,67000.0,23.3788,23.4641,23.3575,23.4001,67000.0
2009-04-29 13:10:00,32.9,33.0,32.89,32.94,85400.0,23.393,23.4641,23.3859,23.4215,85400.0
2009-04-29 13:20:00,32.95,33.13,32.94,33.11,318300.0,23.4286,23.5566,23.4215,23.5423,318300.0
2009-04-29 13:30:00,33.11,33.25,33.09,33.1,126300.0,23.5423,23.6419,23.5281,23.5352,126300.0
2009-04-29 13:40:00,33.1,33.14,32.98,33.02,63100.0,23.5352,23.5637,23.4499,23.4783,63100.0
2009-04-29 13:50:00,33.01,33.05,32.98,32.99,108200.0,23.4712,23.4997,23.4499,23.457,108200.0
2009-04-29 14:00:00,32.99,33.09,32.86,33.04,159500.0,23.457,23.5281,23.3646,23.4926,159500.0
2009-04-29 14:10:00,33.04,33.08,32.86,32.96,84000.0,23.4926,23.521,23.3646,23.4357,84000.0
2009-04-29 14:20:00,32.96,33.27,32.96,33.21,106400.0,23.4357,23.6561,23.4357,23.6134,106400.0
2009-04-29 14:30:00,33.22,33.32,33.06,33.11,86400.0,23.6206,23.6917,23.5068,23.5423,86400.0
2009-04-29 14:40:00,33.1,33.24,32.96,33.02,75900.0,23.5352,23.6348,23.4357,23.4783,75900.0
2009-04-29 14:50:00,33.0,33.07,32.95,33.05,114800.0,23.4641,23.5139,23.4286,23.4997,114800.0
2009-04-29 15:00:00,33.05,33.19,32.97,33.02,47800.0,23.4997,23.5992,23.4428,23.4783,47800.0
2009-04-29 15:10:00,33.04,33.19,32.93,32.97,67400.0,23.4926,23.5992,23.4144,23.4428,67400.0
2009-04-29 15:20:00,32.97,33.06,32.89,32.92,81000.0,23.4428,23.5068,23.3859,23.4072,81000.0
2009-04-29 15:30:00,32.92,33.1,32.85,33.1,92000.0,23.4072,23.5352,23.3575,23.5352,92000.0
2009-04-29 15:40:00,33.09,33.12,32.81,32.94,157300.0,23.5281,23.5494,23.329,23.4215,157300.0
2009-04-29 15:50:00,32.93,33.12,32.88,33.1,174100.0,23.4144,23.5494,23.3788,23.5352,174100.0
2009-04-30 09:30:00,32.69,33.21,32.25,32.61,249900.0,23.2437,23.6134,22.9308,23.1868,249900.0
2009-04-30 09:40:00,32.62,33.07,32.6,32.91,161800.0,23.1939,23.5139,23.1797,23.4001,161800.0
2009-04-30 09:50:00,32.91,32.95,32.41,32.49,219900.0,23.4001,23.4286,23.0446,23.1015,219900.0
2009-04-30 10:00:00,32.49,32.76,32.37,32.64,165600.0,23.1015,23.2935,23.0162,23.2082,165600.0
2009-04-30 10:10:00,32.65,32.65,32.33,32.35,134300.0,23.2153,23.2153,22.9877,23.002,134300.0
2009-04-30 10:20:00,32.33,32.35,32.17,32.23,105700.0,22.9877,23.002,22.874,22.9166,105700.0
2009-04-30 10:30:00,32.22,32.29,31.93,31.95,166200.0,22.9095,22.9593,22.7033,22.7175,166200.0
2009-04-30 10:40:00,31.95,32.1,31.65,31.65,161100.0,22.7175,22.8242,22.5042,22.5042,161100.0
2009-04-30 10:50:00,31.66,31.69,31.5,31.54,168200.0,22.5113,22.5327,22.3976,22.426,168200.0
2009-04-30 11:00:00,31.53,31.55,31.29,31.45,187300.0,22.4189,22.4331,22.2483,22.362,187300.0
2009-04-30 11:10:00,31.45,31.5,31.19,31.21,119000.0,22.362,22.3976,22.1772,22.1914,119000.0
2009-04-30 11:20:00,31.21,31.29,31.15,31.24,59000.0,22.1914,22.2483,22.1487,22.2127,59000.0
2009-04-30 11:30:00,31.24,31.4,31.22,31.32,96900.0,22.2127,22.3265,22.1985,22.2696,96900.0
2009-04-30 11:40:00,31.3,31.35,31.22,31.22,131900.0,22.2554,22.2909,22.1985,22.1985,131900.0
2009-04-30 11:50:00,31.21,31.23,30.94,31.11,101900.0,22.1914,22.2056,21.9994,22.1203,101900.0
2009-04-30 12:00:00,31.12,31.24,31.07,31.13,69100.0,22.1274,22.2127,22.0918,22.1345,69100.0
2009-04-30 12:10:00,31.12,31.2,31.06,31.13,39200.0,22.1274,22.1843,22.0847,22.1345,39200.0
2009-04-30 12:20:00,31.13,31.17,31.04,31.15,45100.0,22.1345,22.1629,22.0705,22.1487,45100.0
2009-04-30 12:30:00,31.15,31.16,30.62,30.67,115400.0,22.1487,22.1558,21.7719,21.8074,115400.0
2009-04-30 12:40:00,30.66,30.76,30.61,30.72,100500.0,21.8003,21.8714,21.7648,21.843,100500.0
2009-04-30 12:50:00,30.71,30.9,30.71,30.89,58900.0,21.8359,21.971,21.8359,21.9638,58900.0
2009-04-30 13:00:00,30.91,31.03,30.82,30.99,61600.0,21.9781,22.0634,21.9141,22.0349,61600.0
2009-04-30 13:10:00,30.99,31.06,30.9,30.93,48900.0,22.0349,22.0847,21.971,21.9923,48900.0
2009-04-30 13:20:00,30.93,30.93,30.78,30.88,80400.0,21.9923,21.9923,21.8856,21.9567,80400.0
2009-04-30 13:30:00,30.87,31.06,30.85,31.03,57700.0,21.9496,22.0847,21.9354,22.0634,57700.0
2009-04-30 13:40:00,31.02,31.17,31.01,31.17,54900.0,22.0563,22.1629,22.0492,22.1629,54900.0
2009-04-30 13:50:00,31.17,31.41,31.1,31.36,66400.0,22.1629,22.3336,22.1132,22.298,66400.0
2009-04-30 14:00:00,31.36,31.54,31.33,31.35,145800.0,22.298,22.426,22.2767,22.2909,145800.0
2009-04-30 14:10:00,31.35,31.48,31.16,31.48,66700.0,22.2909,22.3834,22.1558,22.3834,66700.0
2009-04-30 14:20:00,31.47,31.49,31.26,31.39,83400.0,22.3762,22.3905,22.2269,22.3194,83400.0
2009-04-30 14:30:00,31.38,31.43,31.26,31.39,58600.0,22.3123,22.3478,22.2269,22.3194,58600.0
2009-04-30 14:40:00,31.38,31.39,31.16,31.33,68400.0,22.3123,22.3194,22.1558,22.2767,68400.0
2009-04-30 14:50:00,31.33,31.65,31.33,31.65,75000.0,22.2767,22.5042,22.2767,22.5042,75000.0
2009-04-30 15:00:00,31.65,31.69,31.25,31.33,108300.0,22.5042,22.5327,22.2198,22.2767,108300.0
2009-04-30 15:10:00,31.32,31.51,31.29,31.36,145500.0,22.2696,22.4047,22.2483,22.298,145500.0
2009-04-30 15:20:00,31.36,31.6,31.32,31.56,162100.0,22.298,22.4687,22.2696,22.4402,162100.0
2009-04-30 15:30:00,31.55,31.89,31.51,31.84,166400.0,22.4331,22.6749,22.4047,22.6393,166400.0
2009-04-30 15:40:00,31.83,31.84,31.59,31.67,148400.0,22.6322,22.6393,22.4616,22.5184,148400.0
2009-04-30 15:50:00,31.67,31.76,31.6,31.63,242800.0,22.5184,22.5824,22.4687,22.49,242800.0
2009-05-01 09:30:00,31.41,32.4,31.29,32.24,81800.0,22.3336,23.0375,22.2483,22.9237,81800.0
2009-05-01 09:40:00,32.22,32.64,32.2,32.35,92400.0,22.9095,23.2082,22.8953,23.002,92400.0
2009-05-01 09:50:00,32.35,32.4,32.18,32.25,52600.0,23.002,23.0375,22.8811,22.9308,52600.0
2009-05-01 10:00:00,32.27,32.46,32.12,32.12,103900.0,22.9451,23.0802,22.8384,22.8384,103900.0
2009-05-01 10:10:00,32.15,32.23,32.02,32.06,46700.0,22.8597,22.9166,22.7673,22.7958,46700.0
2009-05-01 10:20:00,32.05,32.06,31.77,31.88,76400.0,22.7886,22.7958,22.5896,22.6678,76400.0
2009-05-01 10:30:00,31.89,31.89,31.7,31.71,51200.0,22.6749,22.6749,22.5398,22.5469,51200.0
2009-05-01 10:40:00,31.71,31.77,31.66,31.76,27400.0,22.5469,22.5896,22.5113,22.5824,27400.0
2009-05-01 10:50:00,31.76,31.82,31.66,31.73,31400.0,22.5824,22.6251,22.5113,22.5611,31400.0
2009-05-01 11:00:00,31.73,31.9,31.71,31.83,30700.0,22.5611,22.682,22.5469,22.6322,30700.0
2009-05-01 11:10:00,31.84,32.06,31.83,31.9,62900.0,22.6393,22.7958,22.6322,22.682,62900.0
2009-05-01 11:20:00,31.9,32.01,31.89,31.97,44000.0,22.682,22.7602,22.6749,22.7318,44000.0
2009-05-01 11:30:00,31.98,32.0,31.8,31.84,33800.0,22.7389,22.7531,22.6109,22.6393,33800.0
2009-05-01 11:40:00,31.84,31.9,31.79,31.8,33900.0,22.6393,22.682,22.6038,22.6109,33900.0
2009-05-01 11:50:00,31.78,31.84,31.64,31.64,28200.0,22.5967,22.6393,22.4971,22.4971,28200.0
2009-05-01 12:00:00,31.65,31.75,31.6,31.75,25300.0,22.5042,22.5753,22.4687,22.5753,25300.0
2009-05-01 12:10:00,31.75,31.89,31.72,31.8,27100.0,22.5753,22.6749,22.554,22.6109,27100.0
2009-05-01 12:20:00,31.81,31.84,31.68,31.7,18300.0,22.618,22.6393,22.5256,22.5398,18300.0
2009-05-01 12:30:00,31.7,31.89,31.63,31.85,21300.0,22.5398,22.6749,22.49,22.6464,21300.0
2009-05-01 12:40:00,31.85,31.88,31.73,31.75,15400.0,22.6464,22.6678,22.5611,22.5753,15400.0
2009-05-01 12:50:00,31.75,31.88,31.7,31.83,22500.0,22.5753,22.6678,22.5398,22.6322,22500.0
2009-05-01 13:00:00,31.82,31.96,31.75,31.93,22200.0,22.6251,22.7246,22.5753,22.7033,22200.0
2009-05-01 13:10:00,31.93,32.05,31.91,32.0,26400.0,22.7033,22.7886,22.6891,22.7531,26400.0
2009-05-01 13:20:00,32.01,32.05,31.97,32.01,14200.0,22.7602,22.7886,22.7318,22.7602,14200.0
2009-05-01 13:30:00,32.01,32.07,31.98,32.05,20500.0,22.7602,22.8029,22.7389,22.7886,20500.0
2009-05-01 13:40:00,32.06,32.15,32.05,32.05,22900.0,22.7958,22.8597,22.7886,22.7886,22900.0
2009-05-01 13:50:00,32.06,32.07,31.99,32.02,16700.0,22.7958,22.8029,22.746,22.7673,16700.0
2009-05-01 14:00:00,32.02,32.08,31.97,32.0,47300.0,22.7673,22.81,22.7318,22.7531,47300.0
2009-05-01 14:10:00,31.99,32.02,31.85,31.88,34800.0,22.746,22.7673,22.6464,22.6678,34800.0
2009-05-01 14:20:00,31.89,32.0,31.89,31.94,28000.0,22.6749,22.7531,22.6749,22.7104,28000.0
2009-05-01 14:30:00,31.94,32.0,31.88,31.88,29200.0,22.7104,22.7531,22.6678,22.6678,29200.0
2009-05-01 14:40:00,31.89,31.9,31.79,31.8,27800.0,22.6749,22.682,22.6038,22.6109,27800.0
2009-05-01 14:50:00,31.79,31.82,31.75,31.78,23700.0,22.6038,22.6251,22.5753,22.5967,23700.0
2009-05-01 15:00:00,31.78,31.94,31.78,31.79,39100.0,22.5967,22.7104,22.5967,22.6038,39100.0
2009-05-01 15:10:00,31.77,31.78,31.6,31.63,33000.0,22.5896,22.5967,22.4687,22.49,33000.0
2009-05-01 15:20:00,31.63,31.63,31.56,31.58,55100.0,22.49,22.49,22.4402,22.4545,55100.0
2009-05-01 15:30:00,31.59,31.65,31.5,31.63,82000.0,22.4616,22.5042,22.3976,22.49,82000.0
2009-05-01 15:40:00,31.64,31.86,31.61,31.8,84100.0,22.4971,22.6535,22.4758,22.6109,84100.0
2009-05-01 15:50:00,31.81,31.91,31.75,31.9,96900.0,22.618,22.6891,22.5753,22.682,96900.0
2009-05-04 09:30:00,32.46,32.46,31.95,32.1,44000.0,23.0802,23.0802,22.7175,22.8242,44000.0
2009-05-04 09:40:00,32.11,32.23,32.07,32.09,26400.0,22.8313,22.9166,22.8029,22.8171,26400.0
2009-05-04 09:50:00,32.09,32.2,32.06,32.16,60200.0,22.8171,22.8953,22.7958,22.8669,60200.0
2009-05-04 10:00:00,32.17,32.55,32.17,32.42,50600.0,22.874,23.1442,22.874,23.0517,50600.0
2009-05-04 10:10:00,32.4,32.57,32.29,32.57,41400.0,23.0375,23.1584,22.9593,23.1584,41400.0
2009-05-04 10:20:00,32.57,32.75,32.57,32.67,33800.0,23.1584,23.2864,23.1584,23.2295,33800.0
2009-05-04 10:30:00,32.67,32.72,32.55,32.56,44100.0,23.2295,23.265,23.1442,23.1513,44100.0
2009-05-04 10:40:00,32.56,32.61,32.5,32.6,28500.0,23.1513,23.1868,23.1086,23.1797,28500.0
2009-05-04 10:50:00,32.63,32.72,32.51,32.51,24800.0,23.201,23.265,23.1157,23.1157,24800.0
2009-05-04 11:00:00,32.53,32.74,32.53,32.73,34400.0,23.1299,23.2793,23.1299,23.2721,34400.0
2009-05-04 11:10:00,32.73,32.78,32.67,32.69,21900.0,23.2721,23.3077,23.2295,23.2437,21900.0
2009-05-04 11:20:00,32.7,32.71,32.56,32.6,11400.0,23.2508,23.2579,23.1513,23.1797,11400.0
2009-05-04 11:30:00,32.59,32.65,32.55,32.57,14300.0,23.1726,23.2153,23.1442,23.1584,14300.0
2009-05-04 11:40:00,32.56,32.56,32.45,32.49,12300.0,23.1513,23.1513,23.0731,23.1015,12300.0
2009-05-04 11:50:00,32.5,32.62,32.49,32.62,36800.0,23.1086,23.1939,23.1015,23.1939,36800.0
2009-05-04 12:00:00,32.62,32.79,32.61,32.62,21700.0,23.1939,23.3148,23.1868,23.1939,21700.0
2009-05-04 12:10:00,32.62,32.62,32.49,32.53,22500.0,23.1939,23.1939,23.1015,23.1299,22500.0
2009-05-04 12:20:00,32.52,32.61,32.42,32.47,17700.0,23.1228,23.1868,23.0517,23.0873,17700.0
2009-05-04 12:30:00,32.48,32.59,32.44,32.55,20200.0,23.0944,23.1726,23.0659,23.1442,20200.0
2009-05-04 12:40:00,32.55,32.61,32.5,32.6,10700.0,23.1442,23.1868,23.1086,23.1797,10700.0
2009-05-04 12:50:00,32.57,32.57,32.45,32.57,9200.0,23.1584,23.1584,23.0731,23.1584,9200.0
2009-05-04 13:00:00,32.54,32.61,32.51,32.6,9900.0,23.137,23.1868,23.1157,23.1797,9900.0
2009-05-04 13:10:00,32.6,32.63,32.52,32.52,6500.0,23.1797,23.201,23.1228,23.1228,6500.0
2009-05-04 13:20:00,32.52,32.65,32.51,32.64,12100.0,23.1228,23.2153,23.1157,23.2082,12100.0
2009-05-04 13:30:00,32.64,32.75,32.63,32.69,11200.0,23.2082,23.2864,23.201,23.2437,11200.0
2009-05-04 13:40:00,32.71,32.82,32.71,32.8,30100.0,23.2579,23.3361,23.2579,23.3219,30100.0
2009-05-04 13:50:00,32.8,32.84,32.77,32.84,27000.0,23.3219,23.3504,23.3006,23.3504,27000.0
2009-05-04 14:00:00,32.84,32.87,32.74,32.76,34000.0,23.3504,23.3717,23.2793,23.2935,34000.0
2009-05-04 14:10:00,32.76,32.92,32.76,32.9,31600.0,23.2935,23.4072,23.2935,23.393,31600.0
2009-05-04 14:20:00,32.89,33.0,32.86,32.95,32900.0,23.3859,23.4641,23.3646,23.4286,32900.0
2009-05-04 14:30:00,32.96,32.99,32.78,32.81,32800.0,23.4357,23.457,23.3077,23.329,32800.0
2009-05-04 14:40:00,32.81,32.92,32.75,32.87,32300.0,23.329,23.4072,23.2864,23.3717,32300.0
2009-05-04 14:50:00,32.88,32.93,32.79,32.85,59800.0,23.3788,23.4144,23.3148,23.3575,59800.0
2009-05-04 15:00:00,32.86,33.04,32.83,32.98,61000.0,23.3646,23.4926,23.3432,23.4499,61000.0
2009-05-04 15:10:00,32.99,33.05,32.91,32.99,47600.0,23.457,23.4997,23.4001,23.457,47600.0
2009-05-04 15:20:00,33.01,33.1,32.99,33.1,67800.0,23.4712,23.5352,23.457,23.5352,67800.0
2009-05-04 15:30:00,33.09,33.16,32.94,32.97,63100.0,23.5281,23.5779,23.4215,23.4428,63100.0
2009-05-04 15:40:00,32.98,33.15,32.94,33.08,97100.0,23.4499,23.5708,23.4215,23.521,97100.0
2009-05-04 15:50:00,33.08,33.39,33.06,33.39,178600.0,23.521,23.7414,23.5068,23.7414,178600.0
2009-05-05 09:30:00,33.5,34.85,33.23,34.85,117200.0,23.8196,24.7795,23.6277,24.7795,117200.0
2009-05-05 09:40:00,34.89,35.16,34.39,34.73,196300.0,24.808,25.0,24.4525,24.6942,196300.0
2009-05-05 09:50:00,34.71,35.06,34.53,34.96,90200.0,24.68,24.9289,24.552,24.8578,90200.0
2009-05-05 10:00:00,34.98,35.03,34.62,34.62,134700.0,24.872,24.9075,24.616,24.616,134700.0
2009-05-05 10:10:00,34.65,34.71,34.49,34.58,90200.0,24.6373,24.68,24.5236,24.5876,90200.0
2009-05-05 10:20:00,34.59,34.6,34.37,34.59,61100.0,24.5947,24.6018,24.4382,24.5947,61100.0
2009-05-05 10:30:00,34.56,34.6,34.45,34.45,140300.0,24.5733,24.6018,24.4951,24.4951,140300.0
2009-05-05 10:40:00,34.44,34.6,34.43,34.58,87800.0,24.488,24.6018,24.4809,24.5876,87800.0
2009-05-05 10:50:00,34.57,34.6,34.22,34.22,54100.0,24.5804,24.6018,24.3316,24.3316,54100.0
2009-05-05 11:00:00,34.2,34.22,33.96,33.97,89700.0,24.3174,24.3316,24.1467,24.1538,89700.0
2009-05-05 11:10:00,33.98,34.12,33.96,34.05,27000.0,24.1609,24.2605,24.1467,24.2107,27000.0
2009-05-05 11:20:00,34.04,34.27,34.04,34.26,45600.0,24.2036,24.3671,24.2036,24.36,45600.0
2009-05-05 11:30:00,34.26,34.6,34.26,34.59,116700.0,24.36,24.6018,24.36,24.5947,116700.0
2009-05-05 11:40:00,34.59,34.76,34.58,34.74,57400.0,24.5947,24.7155,24.5876,24.7013,57400.0
2009-05-05 11:50:00,34.74,34.83,34.74,34.75,55800.0,24.7013,24.7653,24.7013,24.7084,55800.0
2009-05-05 12:00:00,34.76,34.8,34.67,34.8,40600.0,24.7155,24.744,24.6516,24.744,40600.0
2009-05-05 12:10:00,34.8,34.82,34.74,34.78,20500.0,24.744,24.7582,24.7013,24.7298,20500.0
2009-05-05 12:20:00,34.78,34.89,34.75,34.82,43700.0,24.7298,24.808,24.7084,24.7582,43700.0
2009-05-05 12:30:00,34.8,34.8,34.62,34.71,136600.0,24.744,24.744,24.616,24.68,136600.0
2009-05-05 12:40:00,34.7,34.71,34.64,34.67,25400.0,24.6729,24.68,24.6302,24.6516,25400.0
2009-05-05 12:50:00,34.66,34.69,34.53,34.64,30300.0,24.6444,24.6658,24.552,24.6302,30300.0
2009-05-05 13:00:00,34.62,34.71,34.56,34.69,24000.0,24.616,24.68,24.5733,24.6658,24000.0
2009-05-05 13:10:00,34.68,34.74,34.54,34.72,55700.0,24.6587,24.7013,24.5591,24.6871,55700.0
2009-05-05 13:20:00,34.72,34.73,34.63,34.72,53600.0,24.6871,24.6942,24.6231,24.6871,53600.0
2009-05-05 13:30:00,34.72,34.99,34.72,34.83,186500.0,24.6871,24.8791,24.6871,24.7653,186500.0
2009-05-05 13:40:00,34.84,35.03,34.79,35.0,149700.0,24.7724,24.9075,24.7369,24.8862,149700.0
2009-05-05 13:50:00,35.01,35.04,34.96,34.99,40400.0,24.8933,24.9146,24.8578,24.8791,40400.0
2009-05-05 14:00:00,34.99,35.0,34.96,34.99,39800.0,24.8791,24.8862,24.8578,24.8791,39800.0
2009-05-05 14:10:00,35.0,35.07,34.96,34.96,80600.0,24.8862,24.936,24.8578,24.8578,80600.0
2009-05-05 14:20:00,34.97,35.05,34.92,35.01,159400.0,24.8649,24.9217,24.8293,24.8933,159400.0
2009-05-05 14:30:00,35.0,35.13,34.99,35.1,83700.0,24.8862,24.9786,24.8791,24.9573,83700.0
2009-05-05 14:40:00,35.1,35.23,35.07,35.16,93100.0,24.9573,25.0497,24.936,25.0,93100.0
2009-05-05 14:50:00,35.16,35.22,35.03,35.03,46700.0,25.0,25.0426,24.9075,24.9075,46700.0
2009-05-05 15:00:00,35.01,35.2,34.96,35.15,54900.0,24.8933,25.0284,24.8578,24.9928,54900.0
2009-05-05 15:10:00,35.16,35.19,35.1,35.16,74100.0,25.0,25.0213,24.9573,25.0,74100.0
2009-05-05 15:20:00,35.15,35.19,35.02,35.08,81600.0,24.9928,25.0213,24.9004,24.9431,81600.0
2009-05-05 15:30:00,35.07,35.22,35.07,35.07,65100.0,24.936,25.0426,24.936,24.936,65100.0
2009-05-05 15:40:00,35.08,35.18,35.06,35.15,116500.0,24.9431,25.0142,24.9289,24.9928,116500.0
2009-05-05 15:50:00,35.15,35.17,34.98,35.1,242500.0,24.9928,25.0071,24.872,24.9573,242500.0
2009-05-06 09:30:00,35.56,35.56,34.0,34.36,138100.0,25.2844,25.2844,24.1752,24.4311,138100.0
2009-05-06 09:40:00,34.35,34.64,34.35,34.53,70600.0,24.424,24.6302,24.424,24.552,70600.0
2009-05-06 09:50:00,34.53,34.92,34.5,34.81,64200.0,24.552,24.8293,24.5307,24.7511,64200.0
2009-05-06 10:00:00,34.81,34.87,34.59,34.6,110600.0,24.7511,24.7938,24.5947,24.6018,110600.0
2009-05-06 10:10:00,34.61,34.61,34.13,34.19,64100.0,24.6089,24.6089,24.2676,24.3103,64100.0
2009-05-06 10:20:00,34.19,34.22,34.05,34.13,39100.0,24.3103,24.3316,24.2107,24.2676,39100.0
2009-05-06 10:30:00,34.13,34.3,34.12,34.24,71000.0,24.2676,24.3885,24.2605,24.3458,71000.0
2009-05-06 10:40:00,34.23,34.26,33.91,33.97,77600.0,24.3387,24.36,24.1112,24.1538,77600.0
2009-05-06 10:50:00,33.97,34.25,33.94,34.21,59800.0,24.1538,24.3529,24.1325,24.3245,59800.0
2009-05-06 11:00:00,34.21,34.23,33.99,34.04,51500.0,24.3245,24.3387,24.168,24.2036,51500.0
2009-05-06 11:10:00,34.04,34.08,33.91,33.91,30800.0,24.2036,24.232,24.1112,24.1112,30800.0
2009-05-06 11:20:00,33.92,34.01,33.85,33.99,37800.0,24.1183,24.1823,24.0685,24.168,37800.0
2009-05-06 11:30:00,33.97,34.08,33.96,34.02,26400.0,24.1538,24.232,24.1467,24.1894,26400.0
2009-05-06 11:40:00,34.02,34.03,33.93,33.99,34200.0,24.1894,24.1965,24.1254,24.168,34200.0
2009-05-06 11:50:00,33.99,34.15,33.95,34.14,25800.0,24.168,24.2818,24.1396,24.2747,25800.0
2009-05-06 12:00:00,34.14,34.37,34.13,34.35,35300.0,24.2747,24.4382,24.2676,24.424,35300.0
2009-05-06 12:10:00,34.35,34.56,34.35,34.54,29300.0,24.424,24.5733,24.424,24.5591,29300.0
2009-05-06 12:20:00,34.53,34.68,34.49,34.65,49600.0,24.552,24.6587,24.5236,24.6373,49600.0
2009-05-06 12:30:00,34.65,34.65,34.44,34.44,24600.0,24.6373,24.6373,24.488,24.488,24600.0
2009-05-06 12:40:00,34.44,34.52,34.41,34.47,36100.0,24.488,24.5449,24.4667,24.5093,36100.0
2009-05-06 12:50:00,34.48,34.5,34.36,34.36,26300.0,24.5165,24.5307,24.4311,24.4311,26300.0
2009-05-06 13:00:00,34.36,34.41,34.3,34.35,39400.0,24.4311,24.4667,24.3885,24.424,39400.0
2009-05-06 13:10:00,34.35,34.46,34.33,34.44,29400.0,24.424,24.5022,24.4098,24.488,29400.0
2009-05-06 13:20:00,34.45,34.61,34.32,34.33,49900.0,24.4951,24.6089,24.4027,24.4098,49900.0
2009-05-06 13:30:00,34.32,34.54,34.26,34.44,34900.0,24.4027,24.5591,24.36,24.488,34900.0
2009-05-06 13:40:00,34.43,34.51,34.38,34.49,31600.0,24.4809,24.5378,24.4454,24.5236,31600.0
2009-05-06 13:50:00,34.51,34.73,34.5,34.73,47800.0,24.5378,24.6942,24.5307,24.6942,47800.0
2009-05-06 14:00:00,34.74,34.81,34.68,34.78,48700.0,24.7013,24.7511,24.6587,24.7298,48700.0
2009-05-06 14:10:00,34.78,34.95,34.78,34.95,57100.0,24.7298,24.8506,24.7298,24.8506,57100.0
2009-05-06 14:20:00,34.96,35.05,34.95,35.04,42800.0,24.8578,24.9217,24.8506,24.9146,42800.0
2009-05-06 14:30:00,35.05,35.08,35.02,35.06,33500.0,24.9217,24.9431,24.9004,24.9289,33500.0
2009-05-06 14:40:00,35.07,35.09,34.91,34.99,62800.0,24.936,24.9502,24.8222,24.8791,62800.0
2009-05-06 14:50:00,34.99,35.02,34.87,34.89,43600.0,24.8791,24.9004,24.7938,24.808,43600.0
2009-05-06 15:00:00,34.91,35.0,34.83,34.97,48600.0,24.8222,24.8862,24.7653,24.8649,48600.0
2009-05-06 15:10:00,34.96,35.01,34.76,34.76,63200.0,24.8578,24.8933,24.7155,24.7155,63200.0
2009-05-06 15:20:00,34.76,34.8,34.6,34.72,64200.0,24.7155,24.744,24.6018,24.6871,64200.0
2009-05-06 15:30:00,34.72,34.88,34.63,34.73,72700.0,24.6871,24.8009,24.6231,24.6942,72700.0
2009-05-06 15:40:00,34.74,35.05,34.73,35.05,126800.0,24.7013,24.9217,24.6942,24.9217,126800.0
2009-05-06 15:50:00,35.05,35.09,34.89,35.08,133100.0,24.9217,24.9502,24.808,24.9431,133100.0
2009-05-07 09:30:00,35.44,35.44,34.53,34.98,48200.0,25.199,25.199,24.552,24.872,48200.0
2009-05-07 09:40:00,35.03,35.27,34.61,34.62,25000.0,24.9075,25.0782,24.6089,24.616,25000.0
2009-05-07 09:50:00,34.6,34.65,34.34,34.51,71500.0,24.6018,24.6373,24.4169,24.5378,71500.0
2009-05-07 10:00:00,34.49,34.57,34.13,34.35,63100.0,24.5236,24.5804,24.2676,24.424,63100.0
2009-05-07 10:10:00,34.36,34.55,34.17,34.54,36000.0,24.4311,24.5662,24.296,24.5591,36000.0
2009-05-07 10:20:00,34.51,34.52,33.87,33.91,42800.0,24.5378,24.5449,24.0827,24.1112,42800.0
2009-05-07 10:30:00,33.9,33.93,33.7,33.88,43600.0,24.1041,24.1254,23.9618,24.0898,43600.0
2009-05-07 10:40:00,33.87,33.95,33.79,33.92,67400.0,24.0827,24.1396,24.0258,24.1183,67400.0
2009-05-07 10:50:00,33.94,34.0,33.8,33.84,50300.0,24.1325,24.1752,24.033,24.0614,50300.0
2009-05-07 11:00:00,33.83,34.0,33.8,33.98,87100.0,24.0543,24.1752,24.033,24.1609,87100.0
2009-05-07 11:10:00,33.99,34.0,33.81,33.81,58800.0,24.168,24.1752,24.0401,24.0401,58800.0
2009-05-07 11:20:00,33.82,33.85,33.8,33.83,75600.0,24.0472,24.0685,24.033,24.0543,75600.0
2009-05-07 11:30:00,33.81,33.91,33.73,33.87,66300.0,24.0401,24.1112,23.9832,24.0827,66300.0
2009-05-07 11:40:00,33.87,33.93,33.8,33.8,41300.0,24.0827,24.1254,24.033,24.033,41300.0
2009-05-07 11:50:00,33.81,33.93,33.76,33.76,156000.0,24.0401,24.1254,24.0045,24.0045,156000.0
2009-05-07 12:00:00,33.78,33.89,33.75,33.82,139800.0,24.0187,24.0969,23.9974,24.0472,139800.0
2009-05-07 12:10:00,33.84,33.9,33.82,33.82,30700.0,24.0614,24.1041,24.0472,24.0472,30700.0
2009-05-07 12:20:00,33.83,33.86,33.68,33.69,41300.0,24.0543,24.0756,23.9476,23.9547,41300.0
2009-05-07 12:30:00,33.7,33.72,33.62,33.67,46800.0,23.9618,23.9761,23.905,23.9405,46800.0
2009-05-07 12:40:00,33.67,33.81,33.67,33.76,36400.0,23.9405,24.0401,23.9405,24.0045,36400.0
2009-05-07 12:50:00,33.76,33.81,33.75,33.8,27500.0,24.0045,24.0401,23.9974,24.033,27500.0
2009-05-07 13:00:00,33.8,33.81,33.71,33.75,60900.0,24.033,24.0401,23.969,23.9974,60900.0
2009-05-07 13:10:00,33.76,33.77,33.7,33.75,40700.0,24.0045,24.0116,23.9618,23.9974,40700.0
2009-05-07 13:20:00,33.76,33.79,33.69,33.78,39500.0,24.0045,24.0258,23.9547,24.0187,39500.0
2009-05-07 13:30:00,33.79,33.81,33.7,33.8,59000.0,24.0258,24.0401,23.9618,24.033,59000.0
2009-05-07 13:40:00,33.79,33.79,33.58,33.61,42800.0,24.0258,24.0258,23.8765,23.8979,42800.0
2009-05-07 13:50:00,33.61,33.63,33.42,33.47,92700.0,23.8979,23.9121,23.7628,23.7983,92700.0
2009-05-07 14:00:00,33.47,33.47,33.32,33.37,85900.0,23.7983,23.7983,23.6917,23.7272,85900.0
2009-05-07 14:10:00,33.37,33.37,33.1,33.25,65100.0,23.7272,23.7272,23.5352,23.6419,65100.0
2009-05-07 14:20:00,33.24,33.41,33.2,33.39,15200.0,23.6348,23.7556,23.6063,23.7414,15200.0
2009-05-07 14:30:00,33.4,33.42,33.24,33.33,31300.0,23.7485,23.7628,23.6348,23.6988,31300.0
2009-05-07 14:40:00,33.32,33.43,33.2,33.43,39800.0,23.6917,23.7699,23.6063,23.7699,39800.0
2009-05-07 14:50:00,33.43,33.53,33.36,33.42,41100.0,23.7699,23.841,23.7201,23.7628,41100.0
2009-05-07 15:00:00,33.44,33.54,33.38,33.46,64300.0,23.777,23.8481,23.7343,23.7912,64300.0
2009-05-07 15:10:00,33.46,33.54,33.41,33.53,53800.0,23.7912,23.8481,23.7556,23.841,53800.0
2009-05-07 15:20:00,33.53,33.67,33.49,33.52,112400.0,23.841,23.9405,23.8125,23.8339,112400.0
2009-05-07 15:30:00,33.52,33.52,33.29,33.47,106500.0,23.8339,23.8339,23.6703,23.7983,106500.0
2009-05-07 15:40:00,33.47,33.74,33.4,33.74,173700.0,23.7983,23.9903,23.7485,23.9903,173700.0
2009-05-07 15:50:00,33.75,33.99,33.67,33.8,286500.0,23.9974,24.168,23.9405,24.033,286500.0
2009-05-08 09:30:00,34.14,34.65,33.59,34.64,79100.0,24.2747,24.6373,23.8836,24.6302,79100.0
2009-05-08 09:40:00,34.63,34.88,34.44,34.74,48000.0,24.6231,24.8009,24.488,24.7013,48000.0
2009-05-08 09:50:00,34.74,34.8,34.51,34.57,61600.0,24.7013,24.744,24.5378,24.5804,61600.0
2009-05-08 10:00:00,34.54,34.86,34.5,34.7,51400.0,24.5591,24.7866,24.5307,24.6729,51400.0
2009-05-08 10:10:00,34.71,34.71,33.85,33.86,65500.0,24.68,24.68,24.0685,24.0756,65500.0
2009-05-08 10:20:00,33.87,33.88,33.51,33.54,80300.0,24.0827,24.0898,23.8268,23.8481,80300.0
2009-05-08 10:30:00,33.54,33.69,33.38,33.49,56200.0,23.8481,23.9547,23.7343,23.8125,56200.0
2009-05-08 10:40:00,33.53,33.67,33.47,33.49,28100.0,23.841,23.9405,23.7983,23.8125,28100.0
2009-05-08 10:50:00,33.51,33.62,33.41,33.57,26600.0,23.8268,23.905,23.7556,23.8694,26600.0
2009-05-08 11:00:00,33.55,33.81,33.51,33.72,45000.0,23.8552,24.0401,23.8268,23.9761,45000.0
2009-05-08 11:10:00,33.74,33.83,33.62,33.81,28300.0,23.9903,24.0543,23.905,24.0401,28300.0
2009-05-08 11:20:00,33.79,33.8,33.61,33.66,38300.0,24.0258,24.033,23.8979,23.9334,38300.0
2009-05-08 11:30:00,33.65,33.79,33.65,33.79,27600.0,23.9263,24.0258,23.9263,24.0258,27600.0
2009-05-08 11:40:00,33.78,33.91,33.73,33.78,30700.0,24.0187,24.1112,23.9832,24.0187,30700.0
2009-05-08 11:50:00,33.78,33.89,33.69,33.75,32500.0,24.0187,24.0969,23.9547,23.9974,32500.0
2009-05-08 12:00:00,33.75,34.0,33.74,33.91,31500.0,23.9974,24.1752,23.9903,24.1112,31500.0
2009-05-08 12:10:00,33.91,34.12,33.89,34.03,12400.0,24.1112,24.2605,24.0969,24.1965,12400.0
2009-05-08 12:20:00,34.05,34.06,33.82,33.84,30500.0,24.2107,24.2178,24.0472,24.0614,30500.0
2009-05-08 12:30:00,33.84,33.94,33.8,33.91,22200.0,24.0614,24.1325,24.033,24.1112,22200.0
2009-05-08 12:40:00,33.93,33.97,33.73,33.73,20500.0,24.1254,24.1538,23.9832,23.9832,20500.0
2009-05-08 12:50:00,33.73,34.0,33.71,33.93,25400.0,23.9832,24.1752,23.969,24.1254,25400.0
2009-05-08 13:00:00,33.93,33.97,33.85,33.93,35600.0,24.1254,24.1538,24.0685,24.1254,35600.0
2009-05-08 13:10:00,33.91,33.99,33.86,33.87,30300.0,24.1112,24.168,24.0756,24.0827,30300.0
2009-05-08 13:20:00,33.87,33.98,33.79,33.79,40500.0,24.0827,24.1609,24.0258,24.0258,40500.0
2009-05-08 13:30:00,33.79,33.9,33.7,33.85,34800.0,24.0258,24.1041,23.9618,24.0685,34800.0
2009-05-08 13:40:00,33.85,33.89,33.74,33.86,33300.0,24.0685,24.0969,23.9903,24.0756,33300.0
2009-05-08 13:50:00,33.86,33.88,33.74,33.74,23300.0,24.0756,24.0898,23.9903,23.9903,23300.0
2009-05-08 14:00:00,33.75,34.0,33.75,33.95,30900.0,23.9974,24.1752,23.9974,24.1396,30900.0
2009-05-08 14:10:00,33.95,34.12,33.95,34.1,27400.0,24.1396,24.2605,24.1396,24.2463,27400.0
2009-05-08 14:20:00,34.1,34.18,34.1,34.13,15900.0,24.2463,24.3031,24.2463,24.2676,15900.0
2009-05-08 14:30:00,34.13,34.31,34.13,34.27,28000.0,24.2676,24.3956,24.2676,24.3671,28000.0
2009-05-08 14:40:00,34.27,34.4,34.21,34.38,40500.0,24.3671,24.4596,24.3245,24.4454,40500.0
2009-05-08 14:50:00,34.39,34.43,34.34,34.36,20900.0,24.4525,24.4809,24.4169,24.4311,20900.0
2009-05-08 15:00:00,34.37,34.46,34.26,34.36,40600.0,24.4382,24.5022,24.36,24.4311,40600.0
2009-05-08 15:10:00,34.35,34.41,34.21,34.35,29600.0,24.424,24.4667,24.3245,24.424,29600.0
2009-05-08 15:20:00,34.35,34.49,34.33,34.4,31800.0,24.424,24.5236,24.4098,24.4596,31800.0
2009-05-08 15:30:00,34.41,34.47,34.29,34.41,44500.0,24.4667,24.5093,24.3814,24.4667,44500.0
2009-05-08 15:40:00,34.41,34.59,34.4,34.53,80400.0,24.4667,24.5947,24.4596,24.552,80400.0
2009-05-08 15:50:00,34.54,34.68,34.44,34.67,144600.0,24.5591,24.6587,24.488,24.6516,144600.0
2009-05-11 09:30:00,33.35,34.13,33.35,33.76,24500.0,23.713,24.2676,23.713,24.0045,24500.0
2009-05-11 09:40:00,33.75,33.82,33.28,33.3,47900.0,23.9974,24.0472,23.6632,23.6774,47900.0
2009-05-11 09:50:00,33.29,33.44,33.28,33.4,22300.0,23.6703,23.777,23.6632,23.7485,22300.0
2009-05-11 10:00:00,33.39,33.48,33.29,33.35,31200.0,23.7414,23.8054,23.6703,23.713,31200.0
2009-05-11 10:10:00,33.34,33.53,33.26,33.48,36300.0,23.7059,23.841,23.649,23.8054,36300.0
2009-05-11 10:20:00,33.48,33.63,33.4,33.43,35300.0,23.8054,23.9121,23.7485,23.7699,35300.0
2009-05-11 10:30:00,33.43,33.52,33.26,33.42,38800.0,23.7699,23.8339,23.649,23.7628,38800.0
2009-05-11 10:40:00,33.41,33.52,33.38,33.4,24800.0,23.7556,23.8339,23.7343,23.7485,24800.0
2009-05-11 10:50:00,33.42,33.55,33.3,33.31,21800.0,23.7628,23.8552,23.6774,23.6845,21800.0
2009-05-11 11:00:00,33.31,33.43,33.22,33.31,21800.0,23.6845,23.7699,23.6206,23.6845,21800.0
2009-05-11 11:10:00,33.32,33.55,33.29,33.5,30500.0,23.6917,23.8552,23.6703,23.8196,30500.0
2009-05-11 11:20:00,33.51,33.52,33.24,33.26,22200.0,23.8268,23.8339,23.6348,23.649,22200.0
2009-05-11 11:30:00,33.29,33.31,33.17,33.22,33700.0,23.6703,23.6845,23.585,23.6206,33700.0
2009-05-11 11:40:00,33.2,33.31,33.19,33.29,27100.0,23.6063,23.6845,23.5992,23.6703,27100.0
2009-05-11 11:50:00,33.28,33.31,33.24,33.26,24300.0,23.6632,23.6845,23.6348,23.649,24300.0
2009-05-11 12:00:00,33.26,33.4,33.2,33.38,36500.0,23.649,23.7485,23.6063,23.7343,36500.0
2009-05-11 12:10:00,33.35,33.41,33.27,33.4,41800.0,23.713,23.7556,23.6561,23.7485,41800.0
2009-05-11 12:20:00,33.4,33.46,33.3,33.38,22700.0,23.7485,23.7912,23.6774,23.7343,22700.0
2009-05-11 12:30:00,33.37,33.37,33.25,33.29,21000.0,23.7272,23.7272,23.6419,23.6703,21000.0
2009-05-11 12:40:00,33.27,33.29,33.19,33.24,28200.0,23.6561,23.6703,23.5992,23.6348,28200.0
2009-05-11 12:50:00,33.22,33.23,33.09,33.13,23300.0,23.6206,23.6277,23.5281,23.5566,23300.0
2009-05-11 13:00:00,33.12,33.18,33.03,33.18,30800.0,23.5494,23.5921,23.4855,23.5921,30800.0
2009-05-11 13:10:00,33.18,33.4,33.17,33.38,56500.0,23.5921,23.7485,23.585,23.7343,56500.0
2009-05-11 13:20:00,33.39,33.39,33.17,33.18,24200.0,23.7414,23.7414,23.585,23.5921,24200.0
2009-05-11 13:30:00,33.18,33.31,33.08,33.31,31800.0,23.5921,23.6845,23.521,23.6845,31800.0
2009-05-11 13:40:00,33.32,33.36,33.24,33.25,16000.0,23.6917,23.7201,23.6348,23.6419,16000.0
2009-05-11 13:50:00,33.25,33.28,33.13,33.17,36400.0,23.6419,23.6632,23.5566,23.585,36400.0
2009-05-11 14:00:00,33.18,33.18,33.06,33.11,41300.0,23.5921,23.5921,23.5068,23.5423,41300.0
2009-05-11 14:10:00,33.12,33.16,33.07,33.09,45100.0,23.5494,23.5779,23.5139,23.5281,45100.0
2009-05-11 14:20:00,33.08,33.12,32.93,32.96,98700.0,23.521,23.5494,23.4144,23.4357,98700.0
2009-05-11 14:30:00,32.97,33.07,32.85,32.94,123400.0,23.4428,23.5139,23.3575,23.4215,123400.0
2009-05-11 14:40:00,32.94,32.98,32.85,32.97,85800.0,23.4215,23.4499,23.3575,23.4428,85800.0
2009-05-11 14:50:00,32.97,33.03,32.93,32.97,49600.0,23.4428,23.4855,23.4144,23.4428,49600.0
2009-05-11 15:00:00,32.98,33.0,32.84,32.91,43400.0,23.4499,23.4641,23.3504,23.4001,43400.0
2009-05-11 15:10:00,32.92,32.99,32.88,32.92,49200.0,23.4072,23.457,23.3788,23.4072,49200.0
2009-05-11 15:20:00,32.92,32.98,32.77,32.91,60300.0,23.4072,23.4499,23.3006,23.4001,60300.0
2009-05-11 15:30:00,32.91,32.95,32.75,32.8,83300.0,23.4001,23.4286,23.2864,23.3219,83300.0
2009-05-11 15:40:00,32.79,32.95,32.76,32.95,138900.0,23.3148,23.4286,23.2935,23.4286,138900.0
2009-05-11 15:50:00,32.96,33.02,32.71,32.81,217000.0,23.4357,23.4783,23.2579,23.329,217000.0
2009-05-12 09:30:00,33.3,33.41,32.75,32.81,36000.0,23.6774,23.7556,23.2864,23.329,36000.0
2009-05-12 09:40:00,32.84,32.91,32.45,32.45,51500.0,23.3504,23.4001,23.0731,23.0731,51500.0
2009-05-12 09:50:00,32.44,32.52,32.33,32.46,74500.0,23.0659,23.1228,22.9877,23.0802,74500.0
2009-05-12 10:00:00,32.47,32.47,32.22,32.33,85800.0,23.0873,23.0873,22.9095,22.9877,85800.0
2009-05-12 10:10:00,32.33,32.33,32.15,32.22,48100.0,22.9877,22.9877,22.8597,22.9095,48100.0
2009-05-12 10:20:00,32.22,32.3,32.12,32.2,39600.0,22.9095,22.9664,22.8384,22.8953,39600.0
2009-05-12 10:30:00,32.2,32.2,31.93,32.01,46400.0,22.8953,22.8953,22.7033,22.7602,46400.0
2009-05-12 10:40:00,32.01,32.17,32.0,32.02,48500.0,22.7602,22.874,22.7531,22.7673,48500.0
2009-05-12 10:50:00,32.01,32.14,31.98,32.14,84900.0,22.7602,22.8526,22.7389,22.8526,84900.0
2009-05-12 11:00:00,32.15,32.2,32.04,32.2,45800.0,22.8597,22.8953,22.7815,22.8953,45800.0
2009-05-12 11:10:00,32.18,32.21,32.08,32.16,54900.0,22.8811,22.9024,22.81,22.8669,54900.0
2009-05-12 11:20:00,32.16,32.26,32.14,32.22,55700.0,22.8669,22.938,22.8526,22.9095,55700.0
2009-05-12 11:30:00,32.23,32.26,32.08,32.08,33300.0,22.9166,22.938,22.81,22.81,33300.0
2009-05-12 11:40:00,32.06,32.06,31.9,31.93,37300.0,22.7958,22.7958,22.682,22.7033,37300.0
2009-05-12 11:50:00,31.93,32.07,31.93,32.07,26900.0,22.7033,22.8029,22.7033,22.8029,26900.0
2009-05-12 12:00:00,32.07,32.09,31.91,31.95,28600.0,22.8029,22.8171,22.6891,22.7175,28600.0
2009-05-12 12:10:00,31.94,32.05,31.94,31.97,32100.0,22.7104,22.7886,22.7104,22.7318,32100.0
2009-05-12 12:20:00,31.97,32.03,31.95,32.0,32700.0,22.7318,22.7744,22.7175,22.7531,32700.0
2009-05-12 12:30:00,32.01,32.07,31.95,31.98,28700.0,22.7602,22.8029,22.7175,22.7389,28700.0
2009-05-12 12:40:00,31.98,32.0,31.95,31.98,13800.0,22.7389,22.7531,22.7175,22.7389,13800.0
2009-05-12 12:50:00,31.95,31.97,31.94,31.96,49100.0,22.7175,22.7318,22.7104,22.7246,49100.0
2009-05-12 13:00:00,31.95,32.0,31.95,31.96,28500.0,22.7175,22.7531,22.7175,22.7246,28500.0
2009-05-12 13:10:00,31.96,31.99,31.82,31.84,62900.0,22.7246,22.746,22.6251,22.6393,62900.0
2009-05-12 13:20:00,31.87,32.03,31.86,31.95,21300.0,22.6607,22.7744,22.6535,22.7175,21300.0
2009-05-12 13:30:00,31.94,32.03,31.86,32.02,49200.0,22.7104,22.7744,22.6535,22.7673,49200.0
2009-05-12 13:40:00,32.02,32.09,31.95,32.0,21300.0,22.7673,22.8171,22.7175,22.7531,21300.0
2009-05-12 13:50:00,32.0,32.08,31.89,31.9,27600.0,22.7531,22.81,22.6749,22.682,27600.0
2009-05-12 14:00:00,31.9,32.04,31.88,32.02,41300.0,22.682,22.7815,22.6678,22.7673,41300.0
2009-05-12 14:10:00,32.03,32.12,32.03,32.12,19800.0,22.7744,22.8384,22.7744,22.8384,19800.0
2009-05-12 14:20:00,32.13,32.23,32.06,32.07,42800.0,22.8455,22.9166,22.7958,22.8029,42800.0
2009-05-12 14:30:00,32.06,32.31,32.02,32.3,31500.0,22.7958,22.9735,22.7673,22.9664,31500.0
2009-05-12 14:40:00,32.31,32.4,32.25,32.29,52300.0,22.9735,23.0375,22.9308,22.9593,52300.0
2009-05-12 14:50:00,32.3,32.56,32.28,32.35,65500.0,22.9664,23.1513,22.9522,23.002,65500.0
2009-05-12 15:00:00,32.35,32.51,32.35,32.5,47200.0,23.002,23.1157,23.002,23.1086,47200.0
2009-05-12 15:10:00,32.51,32.57,32.33,32.53,45200.0,23.1157,23.1584,22.9877,23.1299,45200.0
2009-05-12 15:20:00,32.52,32.78,32.46,32.65,78300.0,23.1228,23.3077,23.0802,23.2153,78300.0
2009-05-12 15:30:00,32.65,32.71,32.46,32.64,90100.0,23.2153,23.2579,23.0802,23.2082,90100.0
2009-05-12 15:40:00,32.64,32.64,32.41,32.56,91300.0,23.2082,23.2082,23.0446,23.1513,91300.0
2009-05-12 15:50:00,32.56,32.64,32.42,32.5,167900.0,23.1513,23.2082,23.0517,23.1086,167900.0
2009-05-13 09:30:00,31.98,32.35,31.59,31.84,44500.0,22.7389,23.002,22.4616,22.6393,44500.0
2009-05-13 09:40:00,31.84,31.84,31.41,31.51,56400.0,22.6393,22.6393,22.3336,22.4047,56400.0
2009-05-13 09:50:00,31.5,31.97,31.49,31.8,42200.0,22.3976,22.7318,22.3905,22.6109,42200.0
2009-05-13 10:00:00,31.76,31.76,31.53,31.59,27300.0,22.5824,22.5824,22.4189,22.4616,27300.0
2009-05-13 10:10:00,31.58,31.78,31.58,31.66,27000.0,22.4545,22.5967,22.4545,22.5113,27000.0
2009-05-13 10:20:00,31.68,31.68,31.55,31.61,41000.0,22.5256,22.5256,22.4331,22.4758,41000.0
2009-05-13 10:30:00,31.62,31.67,31.52,31.52,33800.0,22.4829,22.5184,22.4118,22.4118,33800.0
2009-05-13 10:40:00,31.52,31.55,31.36,31.55,52700.0,22.4118,22.4331,22.298,22.4331,52700.0
2009-05-13 10:50:00,31.55,31.62,31.45,31.45,29000.0,22.4331,22.4829,22.362,22.362,29000.0
2009-05-13 11:00:00,31.44,31.49,31.26,31.3,39800.0,22.3549,22.3905,22.2269,22.2554,39800.0
2009-05-13 11:10:00,31.32,31.48,31.3,31.48,27300.0,22.2696,22.3834,22.2554,22.3834,27300.0
2009-05-13 11:20:00,31.49,31.53,31.37,31.38,29900.0,22.3905,22.4189,22.3051,22.3123,29900.0
2009-05-13 11:30:00,31.38,31.4,31.25,31.25,24200.0,22.3123,22.3265,22.2198,22.2198,24200.0
2009-05-13 11:40:00,31.24,31.31,31.22,31.25,14500.0,22.2127,22.2625,22.1985,22.2198,14500.0
2009-05-13 11:50:00,31.24,31.31,31.22,31.27,18800.0,22.2127,22.2625,22.1985,22.234,18800.0
2009-05-13 12:00:00,31.26,31.38,31.25,31.28,29300.0,22.2269,22.3123,22.2198,22.2411,29300.0
2009-05-13 12:10:00,31.27,31.37,31.26,31.32,22200.0,22.234,22.3051,22.2269,22.2696,22200.0
2009-05-13 12:20:00,31.32,31.38,31.32,31.36,12600.0,22.2696,22.3123,22.2696,22.298,12600.0
2009-05-13 12:30:00,31.36,31.39,31.3,31.37,18900.0,22.298,22.3194,22.2554,22.3051,18900.0
2009-05-13 12:40:00,31.37,31.37,31.27,31.3,31200.0,22.3051,22.3051,22.234,22.2554,31200.0
2009-05-13 12:50:00,31.28,31.3,31.25,31.25,44000.0,22.2411,22.2554,22.2198,22.2198,44000.0
2009-05-13 13:00:00,31.25,31.27,31.05,31.05,53800.0,22.2198,22.234,22.0776,22.0776,53800.0
2009-05-13 13:10:00,31.05,31.06,31.0,31.03,37800.0,22.0776,22.0847,22.0421,22.0634,37800.0
2009-05-13 13:20:00,31.03,31.09,30.97,30.97,30500.0,22.0634,22.1061,22.0207,22.0207,30500.0
2009-05-13 13:30:00,30.98,31.08,30.93,31.05,26000.0,22.0278,22.0989,21.9923,22.0776,26000.0
2009-05-13 13:40:00,31.05,31.11,30.97,31.1,31600.0,22.0776,22.1203,22.0207,22.1132,31600.0
2009-05-13 13:50:00,31.1,31.28,31.1,31.16,34400.0,22.1132,22.2411,22.1132,22.1558,34400.0
2009-05-13 14:00:00,31.17,31.18,30.93,30.98,40600.0,22.1629,22.17,21.9923,22.0278,40600.0
2009-05-13 14:10:00,30.98,31.12,30.97,30.97,27500.0,22.0278,22.1274,22.0207,22.0207,27500.0
2009-05-13 14:20:00,30.97,31.14,30.94,31.13,20400.0,22.0207,22.1416,21.9994,22.1345,20400.0
2009-05-13 14:30:00,31.12,31.14,31.06,31.14,21600.0,22.1274,22.1416,22.0847,22.1416,21600.0
2009-05-13 14:40:00,31.12,31.24,31.11,31.21,36900.0,22.1274,22.2127,22.1203,22.1914,36900.0
2009-05-13 14:50:00,31.22,31.39,31.0,31.38,167300.0,22.1985,22.3194,22.0421,22.3123,167300.0
2009-05-13 15:00:00,31.37,31.45,31.17,31.19,50600.0,22.3051,22.362,22.1629,22.1772,50600.0
2009-05-13 15:10:00,31.19,31.21,31.13,31.21,28400.0,22.1772,22.1914,22.1345,22.1914,28400.0
2009-05-13 15:20:00,31.22,31.31,31.08,31.1,64400.0,22.1985,22.2625,22.0989,22.1132,64400.0
2009-05-13 15:30:00,31.1,31.24,31.08,31.15,51100.0,22.1132,22.2127,22.0989,22.1487,51100.0
2009-05-13 15:40:00,31.13,31.31,31.05,31.22,104000.0,22.1345,22.2625,22.0776,22.1985,104000.0
2009-05-13 15:50:00,31.22,31.24,31.06,31.11,145500.0,22.1985,22.2127,22.0847,22.1203,145500.0
2009-05-14 09:30:00,31.13,31.94,30.8,31.39,58400.0,22.3398,22.921,22.103,22.5264,58400.0
2009-05-14 09:40:00,31.39,31.47,31.0,31.02,38600.0,22.5264,22.5838,22.2465,22.2608,38600.0
2009-05-14 09:50:00,31.0,31.0,30.59,30.85,49700.0,22.2465,22.2465,21.9522,22.1388,49700.0
2009-05-14 10:00:00,30.95,31.29,30.95,31.09,31500.0,22.2106,22.4546,22.2106,22.3111,31500.0
2009-05-14 10:10:00,31.09,31.29,31.08,31.18,22600.0,22.3111,22.4546,22.3039,22.3756,22600.0
2009-05-14 10:20:00,31.18,31.42,31.13,31.13,17700.0,22.3756,22.5479,22.3398,22.3398,17700.0
2009-05-14 10:30:00,31.13,31.41,31.13,31.19,25900.0,22.3398,22.5407,22.3398,22.3828,25900.0
2009-05-14 10:40:00,31.2,31.21,31.05,31.05,13900.0,22.39,22.3972,22.2824,22.2824,13900.0
2009-05-14 10:50:00,31.08,31.23,31.08,31.18,21400.0,22.3039,22.4115,22.3039,22.3756,21400.0
2009-05-14 11:00:00,31.19,31.39,31.17,31.32,23400.0,22.3828,22.5264,22.3685,22.4761,23400.0
2009-05-14 11:10:00,31.32,31.43,31.3,31.32,20000.0,22.4761,22.5551,22.4618,22.4761,20000.0
2009-05-14 11:20:00,31.33,31.37,31.29,31.34,19500.0,22.4833,22.512,22.4546,22.4905,19500.0
2009-05-14 11:30:00,31.34,31.37,31.29,31.32,18100.0,22.4905,22.512,22.4546,22.4761,18100.0
2009-05-14 11:40:00,31.33,31.4,31.19,31.26,19300.0,22.4833,22.5335,22.3828,22.4331,19300.0
2009-05-14 11:50:00,31.25,31.28,31.17,31.21,27900.0,22.4259,22.4474,22.3685,22.3972,27900.0
2009-05-14 12:00:00,31.22,31.33,31.18,31.3,23300.0,22.4044,22.4833,22.3756,22.4618,23300.0
2009-05-14 12:10:00,31.29,31.49,31.29,31.38,42500.0,22.4546,22.5981,22.4546,22.5192,42500.0
2009-05-14 12:20:00,31.4,31.45,31.36,31.43,29000.0,22.5335,22.5694,22.5048,22.5551,29000.0
2009-05-14 12:30:00,31.43,31.51,31.4,31.47,31100.0,22.5551,22.6125,22.5335,22.5838,31100.0
2009-05-14 12:40:00,31.47,31.49,31.37,31.43,23200.0,22.5838,22.5981,22.512,22.5551,23200.0
2009-05-14 12:50:00,31.42,31.49,31.34,31.34,15000.0,22.5479,22.5981,22.4905,22.4905,15000.0
2009-05-14 13:00:00,31.34,31.4,31.31,31.35,18800.0,22.4905,22.5335,22.4689,22.4976,18800.0
2009-05-14 13:10:00,31.37,31.4,31.17,31.2,17900.0,22.512,22.5335,22.3685,22.39,17900.0
2009-05-14 13:20:00,31.2,31.22,31.12,31.15,19900.0,22.39,22.4044,22.3326,22.3541,19900.0
2009-05-14 13:30:00,31.14,31.28,31.14,31.23,20300.0,22.3469,22.4474,22.3469,22.4115,20300.0
2009-05-14 13:40:00,31.22,31.26,31.21,31.25,15100.0,22.4044,22.4331,22.3972,22.4259,15100.0
2009-05-14 13:50:00,31.25,31.34,31.11,31.11,42100.0,22.4259,22.4905,22.3254,22.3254,42100.0
2009-05-14 14:00:00,31.14,31.3,31.13,31.25,40100.0,22.3469,22.4618,22.3398,22.4259,40100.0
2009-05-14 14:10:00,31.25,31.35,31.24,31.31,39700.0,22.4259,22.4976,22.4187,22.4689,39700.0
2009-05-14 14:20:00,31.31,31.41,31.31,31.38,34000.0,22.4689,22.5407,22.4689,22.5192,34000.0
2009-05-14 14:30:00,31.39,31.56,31.35,31.54,39900.0,22.5264,22.6483,22.4976,22.634,39900.0
2009-05-14 14:40:00,31.55,31.6,31.46,31.51,39800.0,22.6412,22.6771,22.5766,22.6125,39800.0
2009-05-14 14:50:00,31.52,31.58,31.48,31.54,28200.0,22.6196,22.6627,22.5909,22.634,28200.0
2009-05-14 15:00:00,31.55,31.59,31.41,31.45,42600.0,22.6412,22.6699,22.5407,22.5694,42600.0
2009-05-14 15:10:00,31.43,31.46,31.27,31.44,48500.0,22.5551,22.5766,22.4402,22.5622,48500.0
2009-05-14 15:20:00,31.45,31.49,31.37,31.42,43700.0,22.5694,22.5981,22.512,22.5479,43700.0
2009-05-14 15:30:00,31.42,31.42,31.16,31.21,62500.0,22.5479,22.5479,22.3613,22.3972,62500.0
2009-05-14 15:40:00,31.21,31.37,31.21,31.34,95700.0,22.3972,22.512,22.3972,22.4905,95700.0
2009-05-14 15:50:00,31.34,31.4,31.19,31.23,124000.0,22.4905,22.5335,22.3828,22.4115,124000.0
2009-05-15 09:30:00,31.28,32.0,31.27,31.7,82300.0,22.4474,22.9641,22.4402,22.7488,82300.0
2009-05-15 09:40:00,31.73,31.77,31.58,31.69,19600.0,22.7703,22.7991,22.6627,22.7416,19600.0
2009-05-15 09:50:00,31.72,31.73,31.51,31.51,36100.0,22.7632,22.7703,22.6125,22.6125,36100.0
2009-05-15 10:00:00,31.48,31.55,31.38,31.51,24200.0,22.5909,22.6412,22.5192,22.6125,24200.0
2009-05-15 10:10:00,31.5,31.53,31.26,31.47,33900.0,22.6053,22.6268,22.4331,22.5838,33900.0
2009-05-15 10:20:00,31.47,31.6,31.42,31.56,21000.0,22.5838,22.6771,22.5479,22.6483,21000.0
2009-05-15 10:30:00,31.55,31.93,31.52,31.92,38700.0,22.6412,22.9139,22.6196,22.9067,38700.0
2009-05-15 10:40:00,31.94,31.97,31.88,31.95,39200.0,22.921,22.9426,22.878,22.9282,39200.0
2009-05-15 10:50:00,31.96,31.98,31.82,31.83,33000.0,22.9354,22.9498,22.8349,22.8421,33000.0
2009-05-15 11:00:00,31.83,31.92,31.81,31.86,27600.0,22.8421,22.9067,22.8278,22.8636,27600.0
2009-05-15 11:10:00,31.86,32.0,31.85,31.97,34100.0,22.8636,22.9641,22.8565,22.9426,34100.0
2009-05-15 11:20:00,31.98,31.99,31.83,31.9,35400.0,22.9498,22.9569,22.8421,22.8923,35400.0
2009-05-15 11:30:00,31.9,31.9,31.62,31.63,18600.0,22.8923,22.8923,22.6914,22.6986,18600.0
2009-05-15 11:40:00,31.63,31.63,31.56,31.59,21500.0,22.6986,22.6986,22.6483,22.6699,21500.0
2009-05-15 11:50:00,31.59,31.6,31.34,31.34,26000.0,22.6699,22.6771,22.4905,22.4905,26000.0
2009-05-15 12:00:00,31.34,31.4,31.26,31.38,23100.0,22.4905,22.5335,22.4331,22.5192,23100.0
2009-05-15 12:10:00,31.38,31.39,31.24,31.26,19300.0,22.5192,22.5264,22.4187,22.4331,19300.0
2009-05-15 12:20:00,31.27,31.5,31.27,31.48,15800.0,22.4402,22.6053,22.4402,22.5909,15800.0
2009-05-15 12:30:00,31.48,31.48,31.39,31.45,13300.0,22.5909,22.5909,22.5264,22.5694,13300.0
2009-05-15 12:40:00,31.43,31.47,31.35,31.36,12900.0,22.5551,22.5838,22.4976,22.5048,12900.0
2009-05-15 12:50:00,31.39,31.43,31.25,31.37,22800.0,22.5264,22.5551,22.4259,22.512,22800.0
2009-05-15 13:00:00,31.38,31.43,31.32,31.39,16200.0,22.5192,22.5551,22.4761,22.5264,16200.0
2009-05-15 13:10:00,31.39,31.44,31.3,31.4,18700.0,22.5264,22.5622,22.4618,22.5335,18700.0
2009-05-15 13:20:00,31.39,31.4,31.27,31.31,18900.0,22.5264,22.5335,22.4402,22.4689,18900.0
2009-05-15 13:30:00,31.3,31.36,31.23,31.24,21900.0,22.4618,22.5048,22.4115,22.4187,21900.0
2009-05-15 13:40:00,31.24,31.35,31.2,31.35,16700.0,22.4187,22.4976,22.39,22.4976,16700.0
2009-05-15 13:50:00,31.35,31.38,31.27,31.33,22400.0,22.4976,22.5192,22.4402,22.4833,22400.0
2009-05-15 14:00:00,31.32,31.32,31.21,31.29,32200.0,22.4761,22.4761,22.3972,22.4546,32200.0
2009-05-15 14:10:00,31.3,31.33,31.24,31.31,24000.0,22.4618,22.4833,22.4187,22.4689,24000.0
2009-05-15 14:20:00,31.3,31.39,31.25,31.31,22300.0,22.4618,22.5264,22.4259,22.4689,22300.0
2009-05-15 14:30:00,31.29,31.32,31.17,31.24,14900.0,22.4546,22.4761,22.3685,22.4187,14900.0
2009-05-15 14:40:00,31.24,31.24,31.07,31.1,19500.0,22.4187,22.4187,22.2967,22.3182,19500.0
2009-05-15 14:50:00,31.09,31.18,31.07,31.13,15500.0,22.3111,22.3756,22.2967,22.3398,15500.0
2009-05-15 15:00:00,31.13,31.14,30.97,31.07,26900.0,22.3398,22.3469,22.2249,22.2967,26900.0
2009-05-15 15:10:00,31.06,31.2,31.02,31.03,29800.0,22.2895,22.39,22.2608,22.268,29800.0
2009-05-15 15:20:00,31.02,31.39,31.02,31.36,37800.0,22.2608,22.5264,22.2608,22.5048,37800.0
2009-05-15 15:30:00,31.36,31.4,31.14,31.26,65100.0,22.5048,22.5335,22.3469,22.4331,65100.0
2009-05-15 15:40:00,31.27,31.35,31.19,31.22,100900.0,22.4402,22.4976,22.3828,22.4044,100900.0
2009-05-15 15:50:00,31.22,31.27,31.14,31.25,84400.0,22.4044,22.4402,22.3469,22.4259,84400.0
2009-05-18 09:30:00,31.68,31.88,31.6,31.72,27900.0,22.7345,22.878,22.6771,22.7632,27900.0
2009-05-18 09:40:00,31.75,32.05,31.63,31.98,51400.0,22.7847,23.0,22.6986,22.9498,51400.0
2009-05-18 09:50:00,31.97,32.16,31.96,32.01,23400.0,22.9426,23.0789,22.9354,22.9713,23400.0
2009-05-18 10:00:00,32.03,32.13,31.92,32.03,20700.0,22.9856,23.0574,22.9067,22.9856,20700.0
2009-05-18 10:10:00,32.02,32.09,31.93,31.99,34700.0,22.9785,23.0287,22.9139,22.9569,34700.0
2009-05-18 10:20:00,32.02,32.15,32.02,32.04,22200.0,22.9785,23.0717,22.9785,22.9928,22200.0
2009-05-18 10:30:00,32.07,32.37,32.07,32.32,32400.0,23.0143,23.2296,23.0143,23.1937,32400.0
2009-05-18 10:40:00,32.31,32.48,32.22,32.48,27800.0,23.1866,23.3086,23.122,23.3086,27800.0
2009-05-18 10:50:00,32.49,32.54,32.46,32.48,8700.0,23.3157,23.3516,23.2942,23.3086,8700.0
2009-05-18 11:00:00,32.48,32.5,32.26,32.26,18900.0,23.3086,23.3229,23.1507,23.1507,18900.0
2009-05-18 11:10:00,32.22,32.47,32.22,32.34,20700.0,23.122,23.3014,23.122,23.2081,20700.0
2009-05-18 11:20:00,32.33,32.44,32.28,32.43,15400.0,23.2009,23.2799,23.165,23.2727,15400.0
2009-05-18 11:30:00,32.42,32.47,32.37,32.42,10100.0,23.2655,23.3014,23.2296,23.2655,10100.0
2009-05-18 11:40:00,32.44,32.5,32.4,32.42,9300.0,23.2799,23.3229,23.2512,23.2655,9300.0
2009-05-18 11:50:00,32.42,32.53,32.36,32.37,9400.0,23.2655,23.3444,23.2225,23.2296,9400.0
2009-05-18 12:00:00,32.37,32.41,32.34,32.39,10200.0,23.2296,23.2583,23.2081,23.244,10200.0
2009-05-18 12:10:00,32.4,32.49,32.39,32.4,22200.0,23.2512,23.3157,23.244,23.2512,22200.0
2009-05-18 12:20:00,32.38,32.53,32.37,32.51,11000.0,23.2368,23.3444,23.2296,23.3301,11000.0
2009-05-18 12:30:00,32.51,32.51,32.43,32.49,16400.0,23.3301,23.3301,23.2727,23.3157,16400.0
2009-05-18 12:40:00,32.49,32.69,32.49,32.69,13700.0,23.3157,23.4593,23.3157,23.4593,13700.0
2009-05-18 12:50:00,32.66,32.67,32.58,32.61,17200.0,23.4377,23.4449,23.3803,23.4019,17200.0
2009-05-18 13:00:00,32.61,32.64,32.49,32.56,26400.0,23.4019,23.4234,23.3157,23.366,26400.0
2009-05-18 13:10:00,32.57,32.65,32.55,32.58,34100.0,23.3732,23.4306,23.3588,23.3803,34100.0
2009-05-18 13:20:00,32.58,32.58,32.45,32.52,43000.0,23.3803,23.3803,23.287,23.3373,43000.0
2009-05-18 13:30:00,32.53,32.6,32.49,32.6,32700.0,23.3444,23.3947,23.3157,23.3947,32700.0
2009-05-18 13:40:00,32.59,32.6,32.53,32.53,22100.0,23.3875,23.3947,23.3444,23.3444,22100.0
2009-05-18 13:50:00,32.55,32.66,32.55,32.61,21500.0,23.3588,23.4377,23.3588,23.4019,21500.0
2009-05-18 14:00:00,32.6,32.64,32.53,32.61,17300.0,23.3947,23.4234,23.3444,23.4019,17300.0
2009-05-18 14:10:00,32.61,32.65,32.54,32.56,32300.0,23.4019,23.4306,23.3516,23.366,32300.0
2009-05-18 14:20:00,32.55,32.56,32.43,32.52,18800.0,23.3588,23.366,23.2727,23.3373,18800.0
2009-05-18 14:30:00,32.52,32.58,32.52,32.56,39100.0,23.3373,23.3803,23.3373,23.366,39100.0
2009-05-18 14:40:00,32.56,32.74,32.52,32.71,35100.0,23.366,23.4951,23.3373,23.4736,35100.0
2009-05-18 14:50:00,32.72,32.79,32.71,32.77,20800.0,23.4808,23.531,23.4736,23.5167,20800.0
2009-05-18 15:00:00,32.76,32.76,32.64,32.72,29800.0,23.5095,23.5095,23.4234,23.4808,29800.0
2009-05-18 15:10:00,32.72,32.74,32.62,32.66,34600.0,23.4808,23.4951,23.409,23.4377,34600.0
2009-05-18 15:20:00,32.65,32.72,32.59,32.62,31000.0,23.4306,23.4808,23.3875,23.409,31000.0
2009-05-18 15:30:00,32.64,32.82,32.59,32.81,76700.0,23.4234,23.5526,23.3875,23.5454,76700.0
2009-05-18 15:40:00,32.81,32.81,32.68,32.75,115300.0,23.5454,23.5454,23.4521,23.5023,115300.0
2009-05-18 15:50:00,32.75,32.88,32.75,32.82,167000.0,23.5023,23.5956,23.5023,23.5526,167000.0
2009-05-19 09:30:00,32.64,32.89,32.52,32.86,37700.0,23.4234,23.6028,23.3373,23.5813,37700.0
2009-05-19 09:40:00,32.82,32.84,32.23,32.44,75200.0,23.5526,23.5669,23.1292,23.2799,75200.0
2009-05-19 09:50:00,32.43,32.44,31.98,31.99,51900.0,23.2727,23.2799,22.9498,22.9569,51900.0
2009-05-19 10:00:00,31.99,32.11,31.93,32.03,96900.0,22.9569,23.043,22.9139,22.9856,96900.0
2009-05-19 10:10:00,32.04,32.2,32.0,32.01,36600.0,22.9928,23.1076,22.9641,22.9713,36600.0
2009-05-19 10:20:00,32.01,32.19,31.94,32.12,53300.0,22.9713,23.1005,22.921,23.0502,53300.0
2009-05-19 10:30:00,32.13,32.44,32.13,32.35,43500.0,23.0574,23.2799,23.0574,23.2153,43500.0
2009-05-19 10:40:00,32.36,32.39,32.18,32.24,73800.0,23.2225,23.244,23.0933,23.1363,73800.0
2009-05-19 10:50:00,32.21,32.3,32.17,32.21,41600.0,23.1148,23.1794,23.0861,23.1148,41600.0
2009-05-19 11:00:00,32.23,32.46,32.22,32.42,29800.0,23.1292,23.2942,23.122,23.2655,29800.0
2009-05-19 11:10:00,32.43,32.49,32.34,32.49,14700.0,23.2727,23.3157,23.2081,23.3157,14700.0
2009-05-19 11:20:00,32.48,32.51,32.4,32.5,17900.0,23.3086,23.3301,23.2512,23.3229,17900.0
2009-05-19 11:30:00,32.5,32.61,32.49,32.56,20600.0,23.3229,23.4019,23.3157,23.366,20600.0
2009-05-19 11:40:00,32.54,32.71,32.52,32.7,56900.0,23.3516,23.4736,23.3373,23.4664,56900.0
2009-05-19 11:50:00,32.7,32.7,32.55,32.68,50300.0,23.4664,23.4664,23.3588,23.4521,50300.0
2009-05-19 12:00:00,32.66,32.68,32.51,32.59,31300.0,23.4377,23.4521,23.3301,23.3875,31300.0
2009-05-19 12:10:00,32.59,32.74,32.52,32.74,30900.0,23.3875,23.4951,23.3373,23.4951,30900.0
2009-05-19 12:20:00,32.74,32.76,32.59,32.74,34400.0,23.4951,23.5095,23.3875,23.4951,34400.0
2009-05-19 12:30:00,32.75,32.78,32.58,32.61,20400.0,23.5023,23.5239,23.3803,23.4019,20400.0
2009-05-19 12:40:00,32.63,32.64,32.55,32.55,18000.0,23.4162,23.4234,23.3588,23.3588,18000.0
2009-05-19 12:50:00,32.55,32.56,32.4,32.4,13400.0,23.3588,23.366,23.2512,23.2512,13400.0
2009-05-19 13:00:00,32.4,32.67,32.39,32.67,12400.0,23.2512,23.4449,23.244,23.4449,12400.0
2009-05-19 13:10:00,32.67,32.76,32.61,32.69,28300.0,23.4449,23.5095,23.4019,23.4593,28300.0
2009-05-19 13:20:00,32.7,32.87,32.7,32.8,17400.0,23.4664,23.5884,23.4664,23.5382,17400.0
2009-05-19 13:30:00,32.8,32.94,32.75,32.91,27300.0,23.5382,23.6387,23.5023,23.6171,27300.0
2009-05-19 13:40:00,32.92,33.0,32.82,32.97,77100.0,23.6243,23.6817,23.5526,23.6602,77100.0
2009-05-19 13:50:00,32.97,33.08,32.96,33.07,88200.0,23.6602,23.7391,23.653,23.732,88200.0
2009-05-19 14:00:00,33.07,33.11,32.92,33.1,56300.0,23.732,23.7607,23.6243,23.7535,56300.0
2009-05-19 14:10:00,33.09,33.13,33.06,33.13,33200.0,23.7463,23.775,23.7248,23.775,33200.0
2009-05-19 14:20:00,33.13,33.25,33.13,33.25,21600.0,23.775,23.8611,23.775,23.8611,21600.0
2009-05-19 14:30:00,33.24,33.38,33.24,33.24,51600.0,23.854,23.9544,23.854,23.854,51600.0
2009-05-19 14:40:00,33.24,33.35,33.19,33.3,34400.0,23.854,23.9329,23.8181,23.897,34400.0
2009-05-19 14:50:00,33.3,33.34,33.25,33.27,30400.0,23.897,23.9257,23.8611,23.8755,30400.0
2009-05-19 15:00:00,33.28,33.38,33.28,33.31,49900.0,23.8827,23.9544,23.8827,23.9042,49900.0
2009-05-19 15:10:00,33.31,33.32,33.17,33.29,30500.0,23.9042,23.9114,23.8037,23.8898,30500.0
2009-05-19 15:20:00,33.28,33.36,33.22,33.34,57600.0,23.8827,23.9401,23.8396,23.9257,57600.0
2009-05-19 15:30:00,33.34,33.35,33.0,33.16,132800.0,23.9257,23.9329,23.6817,23.7966,132800.0
2009-05-19 15:40:00,33.17,33.24,32.94,32.94,99900.0,23.8037,23.854,23.6387,23.6387,99900.0
2009-05-19 15:50:00,32.94,33.08,32.86,32.95,167200.0,23.6387,23.7391,23.5813,23.6459,167200.0
2009-05-20 09:30:00,33.19,33.32,32.71,32.95,32500.0,23.8181,23.9114,23.4736,23.6459,32500.0
2009-05-20 09:40:00,32.95,33.4,32.92,33.34,25200.0,23.6459,23.9688,23.6243,23.9257,25200.0
2009-05-20 09:50:00,33.39,33.61,33.39,33.54,42900.0,23.9616,24.1195,23.9616,24.0693,42900.0
2009-05-20 10:00:00,33.52,33.71,33.52,33.6,139100.0,24.0549,24.1912,24.0549,24.1123,139100.0
2009-05-20 10:10:00,33.6,33.61,33.47,33.58,101300.0,24.1123,24.1195,24.019,24.098,101300.0
2009-05-20 10:20:00,33.6,33.67,33.46,33.46,22900.0,24.1123,24.1625,24.0118,24.0118,22900.0
2009-05-20 10:30:00,33.46,33.53,33.39,33.39,122800.0,24.0118,24.0621,23.9616,23.9616,122800.0
2009-05-20 10:40:00,33.39,33.59,33.37,33.4,39100.0,23.9616,24.1051,23.9473,23.9688,39100.0
2009-05-20 10:50:00,33.4,33.41,33.24,33.28,23600.0,23.9688,23.976,23.854,23.8827,23600.0
2009-05-20 11:00:00,33.28,33.31,33.15,33.16,23100.0,23.8827,23.9042,23.7894,23.7966,23100.0
2009-05-20 11:10:00,33.13,33.19,33.05,33.13,17700.0,23.775,23.8181,23.7176,23.775,17700.0
2009-05-20 11:20:00,33.16,33.16,32.97,33.01,19800.0,23.7966,23.7966,23.6602,23.6889,19800.0
2009-05-20 11:30:00,33.04,33.26,33.04,33.23,8500.0,23.7104,23.8683,23.7104,23.8468,8500.0
2009-05-20 11:40:00,33.21,33.23,33.03,33.03,70100.0,23.8324,23.8468,23.7033,23.7033,70100.0
2009-05-20 11:50:00,33.01,33.06,32.8,32.82,14500.0,23.6889,23.7248,23.5382,23.5526,14500.0
2009-05-20 12:00:00,32.83,32.91,32.75,32.76,18600.0,23.5597,23.6171,23.5023,23.5095,18600.0
2009-05-20 12:10:00,32.74,32.79,32.69,32.7,29000.0,23.4951,23.531,23.4593,23.4664,29000.0
2009-05-20 12:20:00,32.7,32.71,32.56,32.62,25500.0,23.4664,23.4736,23.366,23.409,25500.0
2009-05-20 12:30:00,32.61,32.62,32.47,32.56,40600.0,23.4019,23.409,23.3014,23.366,40600.0
2009-05-20 12:40:00,32.59,32.6,32.46,32.5,39000.0,23.3875,23.3947,23.2942,23.3229,39000.0
2009-05-20 12:50:00,32.49,32.6,32.38,32.39,45300.0,23.3157,23.3947,23.2368,23.244,45300.0
2009-05-20 13:00:00,32.38,32.5,32.27,32.29,47700.0,23.2368,23.3229,23.1579,23.1722,47700.0
2009-05-20 13:10:00,32.29,32.34,32.26,32.31,42500.0,23.1722,23.2081,23.1507,23.1866,42500.0
2009-05-20 13:20:00,32.31,32.44,32.2,32.43,34400.0,23.1866,23.2799,23.1076,23.2727,34400.0
2009-05-20 13:30:00,32.43,32.49,32.34,32.47,39400.0,23.2727,23.3157,23.2081,23.3014,39400.0
2009-05-20 13:40:00,32.47,32.67,32.47,32.51,32200.0,23.3014,23.4449,23.3014,23.3301,32200.0
2009-05-20 13:50:00,32.51,32.6,32.48,32.6,16800.0,23.3301,23.3947,23.3086,23.3947,16800.0
2009-05-20 14:00:00,32.59,32.59,32.31,32.48,43400.0,23.3875,23.3875,23.1866,23.3086,43400.0
2009-05-20 14:10:00,32.49,32.62,32.38,32.6,30100.0,23.3157,23.409,23.2368,23.3947,30100.0
2009-05-20 14:20:00,32.62,32.65,32.54,32.54,21600.0,23.409,23.4306,23.3516,23.3516,21600.0
2009-05-20 14:30:00,32.54,32.54,32.28,32.4,42700.0,23.3516,23.3516,23.165,23.2512,42700.0
2009-05-20 14:40:00,32.4,32.57,32.38,32.51,50500.0,23.2512,23.3732,23.2368,23.3301,50500.0
2009-05-20 14:50:00,32.52,32.68,32.49,32.6,49400.0,23.3373,23.4521,23.3157,23.3947,49400.0
2009-05-20 15:00:00,32.58,32.61,32.22,32.24,87000.0,23.3803,23.4019,23.122,23.1363,87000.0
2009-05-20 15:10:00,32.23,32.28,32.09,32.14,54000.0,23.1292,23.165,23.0287,23.0646,54000.0
2009-05-20 15:20:00,32.14,32.14,31.89,32.0,90800.0,23.0646,23.0646,22.8852,22.9641,90800.0
2009-05-20 15:30:00,32.0,32.13,31.9,32.07,80000.0,22.9641,23.0574,22.8923,23.0143,80000.0
2009-05-20 15:40:00,32.08,32.1,31.84,31.94,141700.0,23.0215,23.0359,22.8493,22.921,141700.0
2009-05-20 15:50:00,31.95,32.03,31.87,31.93,155200.0,22.9282,22.9856,22.8708,22.9139,155200.0
2009-05-21 09:30:00,31.42,31.42,30.52,30.54,96500.0,22.5479,22.5479,21.902,21.9164,96500.0
2009-05-21 09:40:00,30.54,30.58,30.29,30.35,120200.0,21.9164,21.9451,21.737,21.78,120200.0
2009-05-21 09:50:00,30.4,30.75,30.4,30.53,99100.0,21.8159,22.0671,21.8159,21.9092,99100.0
2009-05-21 10:00:00,30.54,30.75,30.44,30.63,138300.0,21.9164,22.0671,21.8446,21.981,138300.0
2009-05-21 10:10:00,30.63,30.74,30.53,30.53,62400.0,21.981,22.0599,21.9092,21.9092,62400.0
2009-05-21 10:20:00,30.54,30.65,30.44,30.47,27700.0,21.9164,21.9953,21.8446,21.8661,27700.0
2009-05-21 10:30:00,30.43,30.64,30.39,30.62,47600.0,21.8374,21.9881,21.8087,21.9738,47600.0
2009-05-21 10:40:00,30.6,30.71,30.59,30.65,29700.0,21.9594,22.0384,21.9522,21.9953,29700.0
2009-05-21 10:50:00,30.63,30.76,30.48,30.48,106600.0,21.981,22.0742,21.8733,21.8733,106600.0
2009-05-21 11:00:00,30.47,30.52,30.38,30.43,24500.0,21.8661,21.902,21.8015,21.8374,24500.0
2009-05-21 11:10:00,30.44,30.68,30.43,30.67,31400.0,21.8446,22.0168,21.8374,22.0097,31400.0
2009-05-21 11:20:00,30.68,30.76,30.65,30.76,24100.0,22.0168,22.0742,21.9953,22.0742,24100.0
2009-05-21 11:30:00,30.75,30.88,30.73,30.79,32900.0,22.0671,22.1604,22.0527,22.0958,32900.0
2009-05-21 11:40:00,30.79,30.85,30.79,30.81,18800.0,22.0958,22.1388,22.0958,22.1101,18800.0
2009-05-21 11:50:00,30.81,31.01,30.81,30.98,22800.0,22.1101,22.2537,22.1101,22.2321,22800.0
2009-05-21 12:00:00,30.98,31.03,30.87,30.89,34300.0,22.2321,22.268,22.1532,22.1675,34300.0
2009-05-21 12:10:00,30.87,30.94,30.87,30.92,36100.0,22.1532,22.2034,22.1532,22.1891,36100.0
2009-05-21 12:20:00,30.9,30.93,30.89,30.91,19400.0,22.1747,22.1962,22.1675,22.1819,19400.0
2009-05-21 12:30:00,30.9,31.08,30.9,31.05,19700.0,22.1747,22.3039,22.1747,22.2824,19700.0
2009-05-21 12:40:00,31.06,31.06,30.91,31.03,34200.0,22.2895,22.2895,22.1819,22.268,34200.0
2009-05-21 12:50:00,31.03,31.07,30.96,31.06,31900.0,22.268,22.2967,22.2178,22.2895,31900.0
2009-05-21 13:00:00,31.07,31.16,31.0,31.01,24100.0,22.2967,22.3613,22.2465,22.2537,24100.0
2009-05-21 13:10:00,31.02,31.09,30.88,30.88,29000.0,22.2608,22.3111,22.1604,22.1604,29000.0
2009-05-21 13:20:00,30.89,30.92,30.69,30.7,32000.0,22.1675,22.1891,22.024,22.0312,32000.0
2009-05-21 13:30:00,30.7,30.7,30.59,30.6,29500.0,22.0312,22.0312,21.9522,21.9594,29500.0
2009-05-21 13:40:00,30.62,30.7,30.57,30.65,26700.0,21.9738,22.0312,21.9379,21.9953,26700.0
2009-05-21 13:50:00,30.64,30.68,30.54,30.55,21600.0,21.9881,22.0168,21.9164,21.9235,21600.0
2009-05-21 14:00:00,30.57,30.68,30.42,30.46,19500.0,21.9379,22.0168,21.8303,21.859,19500.0
2009-05-21 14:10:00,30.45,30.46,30.33,30.41,26900.0,21.8518,21.859,21.7657,21.8231,26900.0
2009-05-21 14:20:00,30.42,30.44,30.3,30.37,33100.0,21.8303,21.8446,21.7441,21.7944,33100.0
2009-05-21 14:30:00,30.34,30.38,30.21,30.27,54200.0,21.7728,21.8015,21.6796,21.7226,54200.0
2009-05-21 14:40:00,30.28,30.31,30.14,30.19,36700.0,21.7298,21.7513,21.6293,21.6652,36700.0
2009-05-21 14:50:00,30.19,30.28,30.14,30.27,44300.0,21.6652,21.7298,21.6293,21.7226,44300.0
2009-05-21 15:00:00,30.27,30.3,30.16,30.16,56100.0,21.7226,21.7441,21.6437,21.6437,56100.0
2009-05-21 15:10:00,30.15,30.33,30.13,30.28,77500.0,21.6365,21.7657,21.6221,21.7298,77500.0
2009-05-21 15:20:00,30.28,30.3,30.16,30.23,65100.0,21.7298,21.7441,21.6437,21.6939,65100.0
2009-05-21 15:30:00,30.24,30.38,30.15,30.25,135700.0,21.7011,21.8015,21.6365,21.7083,135700.0
2009-05-21 15:40:00,30.26,30.45,30.15,30.37,114200.0,21.7154,21.8518,21.6365,21.7944,114200.0
2009-05-21 15:50:00,30.38,30.52,30.3,30.48,164900.0,21.8015,21.902,21.7441,21.8733,164900.0
2009-05-22 09:30:00,30.49,30.85,30.45,30.59,35900.0,21.8805,22.1388,21.8518,21.9522,35900.0
2009-05-22 09:40:00,30.57,30.67,30.17,30.24,57600.0,21.9379,22.0097,21.6508,21.7011,57600.0
2009-05-22 09:50:00,30.19,30.36,30.0,30.29,42300.0,21.6652,21.7872,21.5288,21.737,42300.0
2009-05-22 10:00:00,30.31,30.52,30.23,30.31,22900.0,21.7513,21.902,21.6939,21.7513,22900.0
2009-05-22 10:10:00,30.34,30.6,30.31,30.59,20300.0,21.7728,21.9594,21.7513,21.9522,20300.0
2009-05-22 10:20:00,30.59,30.82,30.56,30.73,32400.0,21.9522,22.1173,21.9307,22.0527,32400.0
2009-05-22 10:30:00,30.72,30.72,30.51,30.61,24200.0,22.0455,22.0455,21.8948,21.9666,24200.0
2009-05-22 10:40:00,30.62,30.92,30.62,30.88,15300.0,21.9738,22.1891,21.9738,22.1604,15300.0
2009-05-22 10:50:00,30.88,30.93,30.82,30.89,9000.0,22.1604,22.1962,22.1173,22.1675,9000.0
2009-05-22 11:00:00,30.88,30.95,30.79,30.94,17200.0,22.1604,22.2106,22.0958,22.2034,17200.0
2009-05-22 11:10:00,30.93,31.01,30.93,31.0,21100.0,22.1962,22.2537,22.1962,22.2465,21100.0
2009-05-22 11:20:00,31.0,31.02,30.78,30.81,14600.0,22.2465,22.2608,22.0886,22.1101,14600.0
2009-05-22 11:30:00,30.8,30.87,30.72,30.74,8000.0,22.103,22.1532,22.0455,22.0599,8000.0
2009-05-22 11:40:00,30.74,30.87,30.74,30.85,20300.0,22.0599,22.1532,22.0599,22.1388,20300.0
2009-05-22 11:50:00,30.85,30.87,30.65,30.75,42200.0,22.1388,22.1532,21.9953,22.0671,42200.0
2009-05-22 12:00:00,30.74,30.83,30.74,30.82,13200.0,22.0599,22.1245,22.0599,22.1173,13200.0
2009-05-22 12:10:00,30.82,30.9,30.75,30.8,16900.0,22.1173,22.1747,22.0671,22.103,16900.0
2009-05-22 12:20:00,30.84,30.84,30.69,30.69,8800.0,22.1317,22.1317,22.024,22.024,8800.0
2009-05-22 12:30:00,30.68,30.68,30.58,30.67,13300.0,22.0168,22.0168,21.9451,22.0097,13300.0
2009-05-22 12:40:00,30.68,30.73,30.61,30.64,10200.0,22.0168,22.0527,21.9666,21.9881,10200.0
2009-05-22 12:50:00,30.65,30.79,30.65,30.76,9200.0,21.9953,22.0958,21.9953,22.0742,9200.0
2009-05-22 13:00:00,30.79,30.88,30.76,30.78,9800.0,22.0958,22.1604,22.0742,22.0886,9800.0
2009-05-22 13:10:00,30.77,30.83,30.77,30.82,10200.0,22.0814,22.1245,22.0814,22.1173,10200.0
2009-05-22 13:20:00,30.82,30.9,30.8,30.81,15900.0,22.1173,22.1747,22.103,22.1101,15900.0
2009-05-22 13:30:00,30.79,30.79,30.63,30.72,11000.0,22.0958,22.0958,21.981,22.0455,11000.0
2009-05-22 13:40:00,30.71,30.84,30.69,30.77,10800.0,22.0384,22.1317,22.024,22.0814,10800.0
2009-05-22 13:50:00,30.79,30.82,30.69,30.78,9000.0,22.0958,22.1173,22.024,22.0886,9000.0
2009-05-22 14:00:00,30.8,30.84,30.73,30.73,11500.0,22.103,22.1317,22.0527,22.0527,11500.0
2009-05-22 14:10:00,30.73,30.77,30.69,30.76,13200.0,22.0527,22.0814,22.024,22.0742,13200.0
2009-05-22 14:20:00,30.75,30.82,30.75,30.75,19400.0,22.0671,22.1173,22.0671,22.0671,19400.0
2009-05-22 14:30:00,30.73,30.8,30.73,30.8,13000.0,22.0527,22.103,22.0527,22.103,13000.0
2009-05-22 14:40:00,30.8,30.85,30.77,30.77,14800.0,22.103,22.1388,22.0814,22.0814,14800.0
2009-05-22 14:50:00,30.77,30.88,30.73,30.87,13000.0,22.0814,22.1604,22.0527,22.1532,13000.0
2009-05-22 15:00:00,30.86,30.87,30.77,30.82,13700.0,22.146,22.1532,22.0814,22.1173,13700.0
2009-05-22 15:10:00,30.83,30.91,30.65,30.68,22000.0,22.1245,22.1819,21.9953,22.0168,22000.0
2009-05-22 15:20:00,30.68,30.71,30.56,30.59,25600.0,22.0168,22.0384,21.9307,21.9522,25600.0
2009-05-22 15:30:00,30.58,30.85,30.56,30.77,26800.0,21.9451,22.1388,21.9307,22.0814,26800.0
2009-05-22 15:40:00,30.76,30.76,30.48,30.53,41400.0,22.0742,22.0742,21.8733,21.9092,41400.0
2009-05-22 15:50:00,30.54,30.57,30.42,30.5,63700.0,21.9164,21.9379,21.8303,21.8877,63700.0
2009-05-26 09:30:00,30.0,30.18,29.94,29.98,67700.0,21.5288,21.658,21.4858,21.5145,67700.0
2009-05-26 09:40:00,29.98,30.25,29.88,30.14,79100.0,21.5145,21.7083,21.4427,21.6293,79100.0
2009-05-26 09:50:00,30.14,30.23,30.08,30.17,77800.0,21.6293,21.6939,21.5863,21.6508,77800.0
2009-05-26 10:00:00,30.18,30.83,30.18,30.66,110200.0,21.658,22.1245,21.658,22.0025,110200.0
2009-05-26 10:10:00,30.67,31.06,30.65,30.97,36800.0,22.0097,22.2895,21.9953,22.2249,36800.0
2009-05-26 10:20:00,30.95,31.02,30.78,30.86,32000.0,22.2106,22.2608,22.0886,22.146,32000.0
2009-05-26 10:30:00,30.85,31.15,30.77,31.04,58200.0,22.1388,22.3541,22.0814,22.2752,58200.0
2009-05-26 10:40:00,31.03,31.2,31.0,31.12,33200.0,22.268,22.39,22.2465,22.3326,33200.0
2009-05-26 10:50:00,31.13,31.29,31.09,31.14,18900.0,22.3398,22.4546,22.3111,22.3469,18900.0
2009-05-26 11:00:00,31.15,31.17,31.01,31.12,19600.0,22.3541,22.3685,22.2537,22.3326,19600.0
2009-05-26 11:10:00,31.11,31.21,31.08,31.17,23100.0,22.3254,22.3972,22.3039,22.3685,23100.0
2009-05-26 11:20:00,31.19,31.33,31.16,31.27,24100.0,22.3828,22.4833,22.3613,22.4402,24100.0
2009-05-26 11:30:00,31.28,31.31,31.05,31.06,37900.0,22.4474,22.4689,22.2824,22.2895,37900.0
2009-05-26 11:40:00,31.05,31.22,31.05,31.21,30900.0,22.2824,22.4044,22.2824,22.3972,30900.0
2009-05-26 11:50:00,31.21,31.25,31.18,31.21,19300.0,22.3972,22.4259,22.3756,22.3972,19300.0
2009-05-26 12:00:00,31.21,31.26,31.13,31.13,22100.0,22.3972,22.4331,22.3398,22.3398,22100.0
2009-05-26 12:10:00,31.15,31.29,31.15,31.29,28100.0,22.3541,22.4546,22.3541,22.4546,28100.0
2009-05-26 12:20:00,31.31,31.38,31.28,31.32,13600.0,22.4689,22.5192,22.4474,22.4761,13600.0
2009-05-26 12:30:00,31.32,31.33,31.2,31.21,12200.0,22.4761,22.4833,22.39,22.3972,12200.0
2009-05-26 12:40:00,31.22,31.39,31.19,31.39,18600.0,22.4044,22.5264,22.3828,22.5264,18600.0
2009-05-26 12:50:00,31.39,31.43,31.35,31.35,23300.0,22.5264,22.5551,22.4976,22.4976,23300.0
2009-05-26 13:00:00,31.37,31.41,31.29,31.37,30100.0,22.512,22.5407,22.4546,22.512,30100.0
2009-05-26 13:10:00,31.35,31.38,31.33,31.36,11300.0,22.4976,22.5192,22.4833,22.5048,11300.0
2009-05-26 13:20:00,31.36,31.37,31.26,31.34,14200.0,22.5048,22.512,22.4331,22.4905,14200.0
2009-05-26 13:30:00,31.35,31.36,31.26,31.35,19200.0,22.4976,22.5048,22.4331,22.4976,19200.0
2009-05-26 13:40:00,31.34,31.4,31.31,31.38,17000.0,22.4905,22.5335,22.4689,22.5192,17000.0
2009-05-26 13:50:00,31.39,31.41,31.36,31.4,16700.0,22.5264,22.5407,22.5048,22.5335,16700.0
2009-05-26 14:00:00,31.41,31.5,31.39,31.49,31700.0,22.5407,22.6053,22.5264,22.5981,31700.0
2009-05-26 14:10:00,31.49,31.52,31.44,31.46,14600.0,22.5981,22.6196,22.5622,22.5766,14600.0
2009-05-26 14:20:00,31.46,31.46,31.3,31.31,33500.0,22.5766,22.5766,22.4618,22.4689,33500.0
2009-05-26 14:30:00,31.32,31.37,31.28,31.29,55000.0,22.4761,22.512,22.4474,22.4546,55000.0
2009-05-26 14:40:00,31.3,31.32,31.23,31.26,61600.0,22.4618,22.4761,22.4115,22.4331,61600.0
2009-05-26 14:50:00,31.24,31.25,31.16,31.18,36800.0,22.4187,22.4259,22.3613,22.3756,36800.0
2009-05-26 15:00:00,31.19,31.34,31.17,31.31,43400.0,22.3828,22.4905,22.3685,22.4689,43400.0
2009-05-26 15:10:00,31.31,31.37,31.1,31.2,40200.0,22.4689,22.512,22.3182,22.39,40200.0
2009-05-26 15:20:00,31.19,31.29,31.16,31.18,45700.0,22.3828,22.4546,22.3613,22.3756,45700.0
2009-05-26 15:30:00,31.17,31.34,31.15,31.3,55700.0,22.3685,22.4905,22.3541,22.4618,55700.0
2009-05-26 15:40:00,31.29,31.32,31.09,31.18,80100.0,22.4546,22.4761,22.3111,22.3756,80100.0
2009-05-26 15:50:00,31.18,31.33,31.16,31.32,102100.0,22.3756,22.4833,22.3613,22.4761,102100.0
2009-05-27 09:30:00,30.96,31.27,30.75,30.81,41800.0,22.2178,22.4402,22.0671,22.1101,41800.0
2009-05-27 09:40:00,30.81,30.86,30.66,30.86,13200.0,22.1101,22.146,22.0025,22.146,13200.0
2009-05-27 09:50:00,30.88,30.96,30.82,30.86,41900.0,22.1604,22.2178,22.1173,22.146,41900.0
2009-05-27 10:00:00,30.85,31.03,30.59,30.67,46600.0,22.1388,22.268,21.9522,22.0097,46600.0
2009-05-27 10:10:00,30.65,30.79,30.58,30.79,43800.0,21.9953,22.0958,21.9451,22.0958,43800.0
2009-05-27 10:20:00,30.79,31.05,30.79,30.91,25200.0,22.0958,22.2824,22.0958,22.1819,25200.0
2009-05-27 10:30:00,30.92,31.01,30.76,30.95,21100.0,22.1891,22.2537,22.0742,22.2106,21100.0
2009-05-27 10:40:00,30.96,31.0,30.8,30.95,15700.0,22.2178,22.2465,22.103,22.2106,15700.0
2009-05-27 10:50:00,30.96,30.97,30.83,30.87,75000.0,22.2178,22.2249,22.1245,22.1532,75000.0
2009-05-27 11:00:00,30.86,30.87,30.7,30.77,15700.0,22.146,22.1532,22.0312,22.0814,15700.0
2009-05-27 11:10:00,30.8,30.9,30.74,30.8,23200.0,22.103,22.1747,22.0599,22.103,23200.0
2009-05-27 11:20:00,30.8,30.91,30.73,30.88,31600.0,22.103,22.1819,22.0527,22.1604,31600.0
2009-05-27 11:30:00,30.86,30.95,30.8,30.89,30600.0,22.146,22.2106,22.103,22.1675,30600.0
2009-05-27 11:40:00,30.88,30.91,30.85,30.87,9100.0,22.1604,22.1819,22.1388,22.1532,9100.0
2009-05-27 11:50:00,30.87,30.92,30.8,30.88,20900.0,22.1532,22.1891,22.103,22.1604,20900.0
2009-05-27 12:00:00,30.88,30.9,30.81,30.88,20700.0,22.1604,22.1747,22.1101,22.1604,20700.0
2009-05-27 12:10:00,30.88,30.99,30.85,30.86,30800.0,22.1604,22.2393,22.1388,22.146,30800.0
2009-05-27 12:20:00,30.86,30.89,30.8,30.82,22000.0,22.146,22.1675,22.103,22.1173,22000.0
2009-05-27 12:30:00,30.81,30.82,30.75,30.75,17800.0,22.1101,22.1173,22.0671,22.0671,17800.0
2009-05-27 12:40:00,30.75,30.82,30.71,30.82,25100.0,22.0671,22.1173,22.0384,22.1173,25100.0
2009-05-27 12:50:00,30.82,30.87,30.69,30.7,24900.0,22.1173,22.1532,22.024,22.0312,24900.0
2009-05-27 13:00:00,30.71,30.86,30.68,30.8,24700.0,22.0384,22.146,22.0168,22.103,24700.0
2009-05-27 13:10:00,30.83,30.9,30.81,30.87,17100.0,22.1245,22.1747,22.1101,22.1532,17100.0
2009-05-27 13:20:00,30.89,30.92,30.84,30.89,20900.0,22.1675,22.1891,22.1317,22.1675,20900.0
2009-05-27 13:30:00,30.89,30.89,30.52,30.53,33400.0,22.1675,22.1675,21.902,21.9092,33400.0
2009-05-27 13:40:00,30.53,30.63,30.43,30.44,28700.0,21.9092,21.981,21.8374,21.8446,28700.0
2009-05-27 13:50:00,30.43,30.43,30.19,30.35,50100.0,21.8374,21.8374,21.6652,21.78,50100.0
2009-05-27 14:00:00,30.32,30.36,30.1,30.15,33400.0,21.7585,21.7872,21.6006,21.6365,33400.0
2009-05-27 14:10:00,30.15,30.22,30.13,30.21,18800.0,21.6365,21.6867,21.6221,21.6796,18800.0
2009-05-27 14:20:00,30.2,30.2,30.08,30.2,71200.0,21.6724,21.6724,21.5863,21.6724,71200.0
2009-05-27 14:30:00,30.21,30.35,30.14,30.35,23800.0,21.6796,21.78,21.6293,21.78,23800.0
2009-05-27 14:40:00,30.35,30.5,30.35,30.49,32200.0,21.78,21.8877,21.78,21.8805,32200.0
2009-05-27 14:50:00,30.5,30.5,30.36,30.37,36000.0,21.8877,21.8877,21.7872,21.7944,36000.0
2009-05-27 15:00:00,30.36,30.57,30.36,30.52,51100.0,21.7872,21.9379,21.7872,21.902,51100.0
2009-05-27 15:10:00,30.51,30.51,30.4,30.45,49300.0,21.8948,21.8948,21.8159,21.8518,49300.0
2009-05-27 15:20:00,30.44,30.44,30.1,30.16,58400.0,21.8446,21.8446,21.6006,21.6437,58400.0
2009-05-27 15:30:00,30.17,30.23,30.08,30.12,113600.0,21.6508,21.6939,21.5863,21.615,113600.0
2009-05-27 15:40:00,30.14,30.3,30.1,30.19,133500.0,21.6293,21.7441,21.6006,21.6652,133500.0
2009-05-27 15:50:00,30.2,30.23,29.98,30.11,198600.0,21.6724,21.6939,21.5145,21.6078,198600.0
2009-05-28 09:30:00,30.0,30.48,29.85,30.05,39000.0,21.5288,21.8733,21.4212,21.5647,39000.0
2009-05-28 09:40:00,30.05,30.05,29.79,29.85,46100.0,21.5647,21.5647,21.3781,21.4212,46100.0
2009-05-28 09:50:00,29.87,29.89,29.5,29.56,52300.0,21.4356,21.4499,21.17,21.2131,52300.0
2009-05-28 10:00:00,29.57,29.57,29.06,29.22,85200.0,21.2203,21.2203,20.8543,20.9691,85200.0
2009-05-28 10:10:00,29.22,29.38,29.13,29.36,54600.0,20.9691,21.0839,20.9045,21.0696,54600.0
2009-05-28 10:20:00,29.33,29.42,29.19,29.39,27100.0,21.048,21.1126,20.9476,21.0911,27100.0
2009-05-28 10:30:00,29.38,29.42,29.24,29.28,27700.0,21.0839,21.1126,20.9835,21.0122,27700.0
2009-05-28 10:40:00,29.29,29.41,29.24,29.27,30600.0,21.0193,21.1054,20.9835,21.005,30600.0
2009-05-28 10:50:00,29.29,29.36,29.22,29.36,39500.0,21.0193,21.0696,20.9691,21.0696,39500.0
2009-05-28 11:00:00,29.36,29.66,29.35,29.63,26000.0,21.0696,21.2849,21.0624,21.2633,26000.0
2009-05-28 11:10:00,29.65,29.65,29.54,29.56,20200.0,21.2777,21.2777,21.1987,21.2131,20200.0
2009-05-28 11:20:00,29.55,29.7,29.54,29.62,20900.0,21.2059,21.3136,21.1987,21.2561,20900.0
2009-05-28 11:30:00,29.62,29.72,29.6,29.62,13300.0,21.2561,21.3279,21.2418,21.2561,13300.0
2009-05-28 11:40:00,29.64,29.86,29.55,29.85,31300.0,21.2705,21.4284,21.2059,21.4212,31300.0
2009-05-28 11:50:00,29.84,29.84,29.65,29.69,32900.0,21.414,21.414,21.2777,21.3064,32900.0
2009-05-28 12:00:00,29.69,29.79,29.5,29.5,29200.0,21.3064,21.3781,21.17,21.17,29200.0
2009-05-28 12:10:00,29.5,29.51,29.3,29.3,33200.0,21.17,21.1772,21.0265,21.0265,33200.0
2009-05-28 12:20:00,29.28,29.34,29.25,29.26,22800.0,21.0122,21.0552,20.9906,20.9978,22800.0
2009-05-28 12:30:00,29.25,29.28,29.18,29.22,19500.0,20.9906,21.0122,20.9404,20.9691,19500.0
2009-05-28 12:40:00,29.23,29.25,29.13,29.15,22500.0,20.9763,20.9906,20.9045,20.9189,22500.0
2009-05-28 12:50:00,29.15,29.18,29.13,29.16,45200.0,20.9189,20.9404,20.9045,20.926,45200.0
2009-05-28 13:00:00,29.16,29.34,29.15,29.23,74100.0,20.926,21.0552,20.9189,20.9763,74100.0
2009-05-28 13:10:00,29.23,29.63,29.23,29.56,60800.0,20.9763,21.2633,20.9763,21.2131,60800.0
2009-05-28 13:20:00,29.56,29.62,29.5,29.52,36700.0,21.2131,21.2561,21.17,21.1844,36700.0
2009-05-28 13:30:00,29.51,29.71,29.49,29.65,25000.0,21.1772,21.3207,21.1629,21.2777,25000.0
2009-05-28 13:40:00,29.66,29.69,29.55,29.63,15700.0,21.2849,21.3064,21.2059,21.2633,15700.0
2009-05-28 13:50:00,29.63,29.67,29.43,29.57,29000.0,21.2633,21.292,21.1198,21.2203,29000.0
2009-05-28 14:00:00,29.58,29.64,29.53,29.62,32000.0,21.2274,21.2705,21.1916,21.2561,32000.0
2009-05-28 14:10:00,29.62,29.67,29.56,29.65,21600.0,21.2561,21.292,21.2131,21.2777,21600.0
2009-05-28 14:20:00,29.66,29.85,29.66,29.74,23900.0,21.2849,21.4212,21.2849,21.3423,23900.0
2009-05-28 14:30:00,29.75,29.91,29.73,29.85,33200.0,21.3494,21.4643,21.3351,21.4212,33200.0
2009-05-28 14:40:00,29.87,29.89,29.76,29.83,46400.0,21.4356,21.4499,21.3566,21.4069,46400.0
2009-05-28 14:50:00,29.83,29.89,29.76,29.87,44100.0,21.4069,21.4499,21.3566,21.4356,44100.0
2009-05-28 15:00:00,29.87,29.88,29.72,29.72,72900.0,21.4356,21.4427,21.3279,21.3279,72900.0
2009-05-28 15:10:00,29.71,29.73,29.59,29.69,46700.0,21.3207,21.3351,21.2346,21.3064,46700.0
2009-05-28 15:20:00,29.7,29.71,29.56,29.7,43000.0,21.3136,21.3207,21.2131,21.3136,43000.0
2009-05-28 15:30:00,29.7,29.72,29.55,29.66,64100.0,21.3136,21.3279,21.2059,21.2849,64100.0
2009-05-28 15:40:00,29.66,29.8,29.6,29.74,112500.0,21.2849,21.3853,21.2418,21.3423,112500.0
2009-05-28 15:50:00,29.74,29.83,29.57,29.67,183500.0,21.3423,21.4069,21.2203,21.292,183500.0
2009-05-29 09:30:00,29.92,30.11,29.7,29.92,24000.0,21.4714,21.6078,21.3136,21.4714,24000.0
2009-05-29 09:40:00,29.97,30.15,29.49,29.49,47200.0,21.5073,21.6365,21.1629,21.1629,47200.0
2009-05-29 09:50:00,29.51,29.87,29.49,29.87,34300.0,21.1772,21.4356,21.1629,21.4356,34300.0
2009-05-29 10:00:00,29.85,30.07,29.78,30.04,58400.0,21.4212,21.5791,21.371,21.5576,58400.0
2009-05-29 10:10:00,30.06,30.2,29.97,30.17,44700.0,21.5719,21.6724,21.5073,21.6508,44700.0
2009-05-29 10:20:00,30.17,30.41,30.17,30.37,36500.0,21.6508,21.8231,21.6508,21.7944,36500.0
2009-05-29 10:30:00,30.39,30.41,30.11,30.24,40500.0,21.8087,21.8231,21.6078,21.7011,40500.0
2009-05-29 10:40:00,30.25,30.31,30.03,30.12,38900.0,21.7083,21.7513,21.5504,21.615,38900.0
2009-05-29 10:50:00,30.15,30.29,30.09,30.16,33300.0,21.6365,21.737,21.5934,21.6437,33300.0
2009-05-29 11:00:00,30.18,30.22,29.99,30.04,36300.0,21.658,21.6867,21.5217,21.5576,36300.0
2009-05-29 11:10:00,30.04,30.09,29.94,30.02,28100.0,21.5576,21.5934,21.4858,21.5432,28100.0
2009-05-29 11:20:00,30.0,30.21,29.91,29.91,38000.0,21.5288,21.6796,21.4643,21.4643,38000.0
2009-05-29 11:30:00,29.9,30.03,29.84,29.93,31100.0,21.4571,21.5504,21.414,21.4786,31100.0
2009-05-29 11:40:00,29.91,30.0,29.87,29.95,30300.0,21.4643,21.5288,21.4356,21.493,30300.0
2009-05-29 11:50:00,29.96,29.97,29.78,29.84,24600.0,21.5001,21.5073,21.371,21.414,24600.0
2009-05-29 12:00:00,29.85,29.94,29.77,29.94,27100.0,21.4212,21.4858,21.3638,21.4858,27100.0
2009-05-29 12:10:00,29.94,30.12,29.94,30.12,16400.0,21.4858,21.615,21.4858,21.615,16400.0
2009-05-29 12:20:00,30.12,30.13,29.97,30.09,30500.0,21.615,21.6221,21.5073,21.5934,30500.0
2009-05-29 12:30:00,30.07,30.08,29.99,30.05,19400.0,21.5791,21.5863,21.5217,21.5647,19400.0
2009-05-29 12:40:00,30.0,30.04,29.9,29.92,28300.0,21.5288,21.5576,21.4571,21.4714,28300.0
2009-05-29 12:50:00,29.96,30.03,29.93,30.01,11900.0,21.5001,21.5504,21.4786,21.536,11900.0
2009-05-29 13:00:00,30.0,30.1,30.0,30.05,19200.0,21.5288,21.6006,21.5288,21.5647,19200.0
2009-05-29 13:10:00,30.06,30.11,30.04,30.07,15300.0,21.5719,21.6078,21.5576,21.5791,15300.0
2009-05-29 13:20:00,30.07,30.14,30.04,30.12,20100.0,21.5791,21.6293,21.5576,21.615,20100.0
2009-05-29 13:30:00,30.11,30.19,30.11,30.16,22800.0,21.6078,21.6652,21.6078,21.6437,22800.0
2009-05-29 13:40:00,30.16,30.18,30.09,30.12,23400.0,21.6437,21.658,21.5934,21.615,23400.0
2009-05-29 13:50:00,30.13,30.13,30.06,30.06,26900.0,21.6221,21.6221,21.5719,21.5719,26900.0
2009-05-29 14:00:00,30.06,30.1,30.01,30.1,24300.0,21.5719,21.6006,21.536,21.6006,24300.0
2009-05-29 14:10:00,30.11,30.15,30.11,30.15,27400.0,21.6078,21.6365,21.6078,21.6365,27400.0
2009-05-29 14:20:00,30.14,30.16,30.04,30.09,55900.0,21.6293,21.6437,21.5576,21.5934,55900.0
2009-05-29 14:30:00,30.09,30.11,29.99,30.05,37600.0,21.5934,21.6078,21.5217,21.5647,37600.0
2009-05-29 14:40:00,30.05,30.09,29.95,30.03,29200.0,21.5647,21.5934,21.493,21.5504,29200.0
2009-05-29 14:50:00,30.04,30.07,29.91,30.05,33200.0,21.5576,21.5791,21.4643,21.5647,33200.0
2009-05-29 15:00:00,30.06,30.17,29.99,30.14,30400.0,21.5719,21.6508,21.5217,21.6293,30400.0
2009-05-29 15:10:00,30.14,30.19,30.09,30.18,34400.0,21.6293,21.6652,21.5934,21.658,34400.0
2009-05-29 15:20:00,30.19,30.21,30.07,30.17,38300.0,21.6652,21.6796,21.5791,21.6508,38300.0
2009-05-29 15:30:00,30.16,30.29,30.13,30.28,96500.0,21.6437,21.737,21.6221,21.7298,96500.0
2009-05-29 15:40:00,30.28,30.46,30.28,30.39,171700.0,21.7298,21.859,21.7298,21.8087,171700.0
2009-05-29 15:50:00,30.39,30.68,30.38,30.68,283300.0,21.8087,22.0168,21.8015,22.0168,283300.0
2009-06-01 09:30:00,31.61,32.06,30.75,31.97,64100.0,22.6842,23.0072,22.0671,22.9426,64100.0
2009-06-01 09:40:00,32.0,32.4,31.96,32.33,27500.0,22.9641,23.2512,22.9354,23.2009,27500.0
2009-06-01 09:50:00,32.33,32.39,32.2,32.23,33700.0,23.2009,23.244,23.1076,23.1292,33700.0
2009-06-01 10:00:00,32.23,32.5,32.2,32.44,44800.0,23.1292,23.3229,23.1076,23.2799,44800.0
2009-06-01 10:10:00,32.46,32.67,32.35,32.62,44000.0,23.2942,23.4449,23.2153,23.409,44000.0
2009-06-01 10:20:00,32.61,32.66,32.54,32.59,38700.0,23.4019,23.4377,23.3516,23.3875,38700.0
2009-06-01 10:30:00,32.58,32.63,32.44,32.63,28400.0,23.3803,23.4162,23.2799,23.4162,28400.0
2009-06-01 10:40:00,32.61,32.61,32.44,32.45,21500.0,23.4019,23.4019,23.2799,23.287,21500.0
2009-06-01 10:50:00,32.47,32.62,32.46,32.55,22400.0,23.3014,23.409,23.2942,23.3588,22400.0
2009-06-01 11:00:00,32.56,32.65,32.55,32.61,22300.0,23.366,23.4306,23.3588,23.4019,22300.0
2009-06-01 11:10:00,32.58,32.62,32.5,32.53,10900.0,23.3803,23.409,23.3229,23.3444,10900.0
2009-06-01 11:20:00,32.54,32.69,32.53,32.68,23200.0,23.3516,23.4593,23.3444,23.4521,23200.0
2009-06-01 11:30:00,32.67,32.69,32.56,32.6,14700.0,23.4449,23.4593,23.366,23.3947,14700.0
2009-06-01 11:40:00,32.61,32.66,32.55,32.63,13900.0,23.4019,23.4377,23.3588,23.4162,13900.0
2009-06-01 11:50:00,32.62,32.67,32.54,32.62,18500.0,23.409,23.4449,23.3516,23.409,18500.0
2009-06-01 12:00:00,32.6,32.66,32.54,32.63,23200.0,23.3947,23.4377,23.3516,23.4162,23200.0
2009-06-01 12:10:00,32.62,32.64,32.56,32.56,12100.0,23.409,23.4234,23.366,23.366,12100.0
2009-06-01 12:20:00,32.57,32.7,32.55,32.67,20500.0,23.3732,23.4664,23.3588,23.4449,20500.0
2009-06-01 12:30:00,32.68,32.72,32.66,32.7,17100.0,23.4521,23.4808,23.4377,23.4664,17100.0
2009-06-01 12:40:00,32.69,32.73,32.67,32.71,12700.0,23.4593,23.488,23.4449,23.4736,12700.0
2009-06-01 12:50:00,32.72,32.74,32.52,32.53,17900.0,23.4808,23.4951,23.3373,23.3444,17900.0
2009-06-01 13:00:00,32.52,32.56,32.48,32.56,23100.0,23.3373,23.366,23.3086,23.366,23100.0
2009-06-01 13:10:00,32.56,32.56,32.45,32.52,26300.0,23.366,23.366,23.287,23.3373,26300.0
2009-06-01 13:20:00,32.52,32.58,32.52,32.57,15300.0,23.3373,23.3803,23.3373,23.3732,15300.0
2009-06-01 13:30:00,32.57,32.61,32.54,32.57,31000.0,23.3732,23.4019,23.3516,23.3732,31000.0
2009-06-01 13:40:00,32.57,32.68,32.48,32.66,34200.0,23.3732,23.4521,23.3086,23.4377,34200.0
2009-06-01 13:50:00,32.63,32.78,32.61,32.75,14700.0,23.4162,23.5239,23.4019,23.5023,14700.0
2009-06-01 14:00:00,32.76,32.79,32.68,32.68,28400.0,23.5095,23.531,23.4521,23.4521,28400.0
2009-06-01 14:10:00,32.68,32.72,32.64,32.66,24900.0,23.4521,23.4808,23.4234,23.4377,24900.0
2009-06-01 14:20:00,32.66,32.78,32.65,32.71,43400.0,23.4377,23.5239,23.4306,23.4736,43400.0
2009-06-01 14:30:00,32.69,32.81,32.62,32.8,64600.0,23.4593,23.5454,23.409,23.5382,64600.0
2009-06-01 14:40:00,32.8,32.83,32.64,32.69,47000.0,23.5382,23.5597,23.4234,23.4593,47000.0
2009-06-01 14:50:00,32.69,32.76,32.6,32.74,44200.0,23.4593,23.5095,23.3947,23.4951,44200.0
2009-06-01 15:00:00,32.74,32.74,32.48,32.54,56800.0,23.4951,23.4951,23.3086,23.3516,56800.0
2009-06-01 15:10:00,32.53,32.56,32.42,32.47,46800.0,23.3444,23.366,23.2655,23.3014,46800.0
2009-06-01 15:20:00,32.47,32.72,32.47,32.72,92600.0,23.3014,23.4808,23.3014,23.4808,92600.0
2009-06-01 15:30:00,32.71,32.82,32.61,32.76,86600.0,23.4736,23.5526,23.4019,23.5095,86600.0
2009-06-01 15:40:00,32.76,32.81,32.61,32.7,124800.0,23.5095,23.5454,23.4019,23.4664,124800.0
2009-06-01 15:50:00,32.7,32.82,32.57,32.71,205200.0,23.4664,23.5526,23.3732,23.4736,205200.0
2009-06-02 09:30:00,32.87,32.87,32.16,32.87,65300.0,23.5884,23.5884,23.0789,23.5884,65300.0
2009-06-02 09:40:00,32.9,32.99,32.61,32.65,22200.0,23.61,23.6746,23.4019,23.4306,22200.0
2009-06-02 09:50:00,32.68,32.88,32.61,32.86,20500.0,23.4521,23.5956,23.4019,23.5813,20500.0
2009-06-02 10:00:00,32.87,33.3,32.86,33.26,59000.0,23.5884,23.897,23.5813,23.8683,59000.0
2009-06-02 10:10:00,33.27,33.27,32.94,33.03,23500.0,23.8755,23.8755,23.6387,23.7033,23500.0
2009-06-02 10:20:00,33.03,33.24,32.9,33.14,23100.0,23.7033,23.854,23.61,23.7822,23100.0
2009-06-02 10:30:00,33.17,33.23,33.03,33.12,17100.0,23.8037,23.8468,23.7033,23.7678,17100.0
2009-06-02 10:40:00,33.13,33.18,33.01,33.11,22700.0,23.775,23.8109,23.6889,23.7607,22700.0
2009-06-02 10:50:00,33.12,33.18,32.97,33.09,30100.0,23.7678,23.8109,23.6602,23.7463,30100.0
2009-06-02 11:00:00,33.1,33.13,32.94,32.94,35000.0,23.7535,23.775,23.6387,23.6387,35000.0
2009-06-02 11:10:00,32.95,33.01,32.92,32.96,19000.0,23.6459,23.6889,23.6243,23.653,19000.0
2009-06-02 11:20:00,32.95,33.09,32.9,32.99,20300.0,23.6459,23.7463,23.61,23.6746,20300.0
2009-06-02 11:30:00,32.99,33.05,32.79,32.79,28500.0,23.6746,23.7176,23.531,23.531,28500.0
2009-06-02 11:40:00,32.79,32.87,32.77,32.79,12000.0,23.531,23.5884,23.5167,23.531,12000.0
2009-06-02 11:50:00,32.79,32.88,32.76,32.83,17900.0,23.531,23.5956,23.5095,23.5597,17900.0
2009-06-02 12:00:00,32.84,32.9,32.8,32.84,20500.0,23.5669,23.61,23.5382,23.5669,20500.0
2009-06-02 12:10:00,32.87,32.88,32.77,32.79,14000.0,23.5884,23.5956,23.5167,23.531,14000.0
2009-06-02 12:20:00,32.77,32.8,32.7,32.7,14600.0,23.5167,23.5382,23.4664,23.4664,14600.0
2009-06-02 12:30:00,32.7,32.76,32.63,32.74,13200.0,23.4664,23.5095,23.4162,23.4951,13200.0
2009-06-02 12:40:00,32.75,32.75,32.71,32.73,4400.0,23.5023,23.5023,23.4736,23.488,4400.0
2009-06-02 12:50:00,32.73,32.85,32.7,32.77,10700.0,23.488,23.5741,23.4664,23.5167,10700.0
2009-06-02 13:00:00,32.76,32.84,32.72,32.84,16700.0,23.5095,23.5669,23.4808,23.5669,16700.0
2009-06-02 13:10:00,32.84,32.87,32.8,32.81,16000.0,23.5669,23.5884,23.5382,23.5454,16000.0
2009-06-02 13:20:00,32.81,32.96,32.79,32.91,18800.0,23.5454,23.653,23.531,23.6171,18800.0
2009-06-02 13:30:00,32.91,32.95,32.88,32.89,20700.0,23.6171,23.6459,23.5956,23.6028,20700.0
2009-06-02 13:40:00,32.88,32.95,32.88,32.92,15500.0,23.5956,23.6459,23.5956,23.6243,15500.0
2009-06-02 13:50:00,32.92,32.96,32.86,32.88,15800.0,23.6243,23.653,23.5813,23.5956,15800.0
2009-06-02 14:00:00,32.88,32.9,32.74,32.85,29800.0,23.5956,23.61,23.4951,23.5741,29800.0
2009-06-02 14:10:00,32.84,32.99,32.83,32.99,24400.0,23.5669,23.6746,23.5597,23.6746,24400.0
2009-06-02 14:20:00,32.99,33.1,32.99,33.0,20900.0,23.6746,23.7535,23.6746,23.6817,20900.0
2009-06-02 14:30:00,33.01,33.01,32.92,32.98,12900.0,23.6889,23.6889,23.6243,23.6674,12900.0
2009-06-02 14:40:00,32.97,33.1,32.96,33.0,13800.0,23.6602,23.7535,23.653,23.6817,13800.0
2009-06-02 14:50:00,33.0,33.07,32.96,33.0,14400.0,23.6817,23.732,23.653,23.6817,14400.0
2009-06-02 15:00:00,33.0,33.12,33.0,33.08,30800.0,23.6817,23.7678,23.6817,23.7391,30800.0
2009-06-02 15:10:00,33.09,33.11,32.97,32.99,19400.0,23.7463,23.7607,23.6602,23.6746,19400.0
2009-06-02 15:20:00,32.97,33.11,32.87,32.91,49500.0,23.6602,23.7607,23.5884,23.6171,49500.0
2009-06-02 15:30:00,32.91,33.06,32.83,33.03,52700.0,23.6171,23.7248,23.5597,23.7033,52700.0
2009-06-02 15:40:00,33.05,33.09,32.92,32.95,104800.0,23.7176,23.7463,23.6243,23.6459,104800.0
2009-06-02 15:50:00,32.95,32.97,32.8,32.83,126300.0,23.6459,23.6602,23.5382,23.5597,126300.0
2009-06-03 09:30:00,32.51,32.65,32.3,32.64,27800.0,23.3301,23.4306,23.1794,23.4234,27800.0
2009-06-03 09:40:00,32.65,32.66,32.4,32.51,20400.0,23.4306,23.4377,23.2512,23.3301,20400.0
2009-06-03 09:50:00,32.47,32.57,32.18,32.31,23800.0,23.3014,23.3732,23.0933,23.1866,23800.0
2009-06-03 10:00:00,32.31,32.31,32.12,32.14,32700.0,23.1866,23.1866,23.0502,23.0646,32700.0
2009-06-03 10:10:00,32.15,32.17,31.91,31.91,41500.0,23.0717,23.0861,22.8995,22.8995,41500.0
2009-06-03 10:20:00,31.91,32.0,31.82,31.99,22600.0,22.8995,22.9641,22.8349,22.9569,22600.0
2009-06-03 10:30:00,31.99,32.0,31.87,31.96,20300.0,22.9569,22.9641,22.8708,22.9354,20300.0
2009-06-03 10:40:00,31.94,32.1,31.91,31.99,27700.0,22.921,23.0359,22.8995,22.9569,27700.0
2009-06-03 10:50:00,32.0,32.15,31.95,32.09,30400.0,22.9641,23.0717,22.9282,23.0287,30400.0
2009-06-03 11:00:00,32.1,32.11,31.94,31.99,37400.0,23.0359,23.043,22.921,22.9569,37400.0
2009-06-03 11:10:00,31.99,32.0,31.89,31.95,11300.0,22.9569,22.9641,22.8852,22.9282,11300.0
2009-06-03 11:20:00,31.95,32.02,31.95,31.95,24600.0,22.9282,22.9785,22.9282,22.9282,24600.0
2009-06-03 11:30:00,31.93,32.0,31.91,31.99,20000.0,22.9139,22.9641,22.8995,22.9569,20000.0
2009-06-03 11:40:00,31.99,32.02,31.9,31.94,31100.0,22.9569,22.9785,22.8923,22.921,31100.0
2009-06-03 11:50:00,31.92,31.95,31.81,31.86,21100.0,22.9067,22.9282,22.8278,22.8636,21100.0
2009-06-03 12:00:00,31.85,31.86,31.72,31.84,29200.0,22.8565,22.8636,22.7632,22.8493,29200.0
2009-06-03 12:10:00,31.85,31.99,31.83,31.99,52900.0,22.8565,22.9569,22.8421,22.9569,52900.0
2009-06-03 12:20:00,31.98,31.99,31.88,31.9,19400.0,22.9498,22.9569,22.878,22.8923,19400.0
2009-06-03 12:30:00,31.9,31.92,31.8,31.81,15800.0,22.8923,22.9067,22.8206,22.8278,15800.0
2009-06-03 12:40:00,31.81,31.81,31.77,31.79,12800.0,22.8278,22.8278,22.7991,22.8134,12800.0
2009-06-03 12:50:00,31.79,31.81,31.68,31.71,26000.0,22.8134,22.8278,22.7345,22.756,26000.0
2009-06-03 13:00:00,31.7,31.75,31.66,31.68,13700.0,22.7488,22.7847,22.7201,22.7345,13700.0
2009-06-03 13:10:00,31.69,31.8,31.68,31.77,9500.0,22.7416,22.8206,22.7345,22.7991,9500.0
2009-06-03 13:20:00,31.78,31.79,31.7,31.75,12200.0,22.8062,22.8134,22.7488,22.7847,12200.0
2009-06-03 13:30:00,31.73,31.78,31.7,31.71,7200.0,22.7703,22.8062,22.7488,22.756,7200.0
2009-06-03 13:40:00,31.72,31.73,31.57,31.57,21900.0,22.7632,22.7703,22.6555,22.6555,21900.0
2009-06-03 13:50:00,31.57,31.66,31.57,31.65,11200.0,22.6555,22.7201,22.6555,22.7129,11200.0
2009-06-03 14:00:00,31.66,31.67,31.6,31.64,36500.0,22.7201,22.7273,22.6771,22.7058,36500.0
2009-06-03 14:10:00,31.64,31.7,31.6,31.68,41400.0,22.7058,22.7488,22.6771,22.7345,41400.0
2009-06-03 14:20:00,31.69,31.75,31.69,31.72,18400.0,22.7416,22.7847,22.7416,22.7632,18400.0
2009-06-03 14:30:00,31.7,31.7,31.61,31.65,26700.0,22.7488,22.7488,22.6842,22.7129,26700.0
2009-06-03 14:40:00,31.64,31.67,31.6,31.62,24600.0,22.7058,22.7273,22.6771,22.6914,24600.0
2009-06-03 14:50:00,31.61,31.78,31.61,31.75,31900.0,22.6842,22.8062,22.6842,22.7847,31900.0
2009-06-03 15:00:00,31.75,31.84,31.71,31.82,34900.0,22.7847,22.8493,22.756,22.8349,34900.0
2009-06-03 15:10:00,31.82,31.82,31.74,31.76,19200.0,22.8349,22.8349,22.7775,22.7919,19200.0
2009-06-03 15:20:00,31.76,31.81,31.69,31.69,30500.0,22.7919,22.8278,22.7416,22.7416,30500.0
2009-06-03 15:30:00,31.69,31.77,31.61,31.67,44800.0,22.7416,22.7991,22.6842,22.7273,44800.0
2009-06-03 15:40:00,31.66,31.9,31.65,31.9,148900.0,22.7201,22.8923,22.7129,22.8923,148900.0
2009-06-03 15:50:00,31.91,31.95,31.69,31.79,325500.0,22.8995,22.9282,22.7416,22.8134,325500.0
2009-06-04 09:30:00,32.12,32.38,32.08,32.36,19900.0,23.0502,23.2368,23.0215,23.2225,19900.0
2009-06-04 09:40:00,32.32,32.47,32.09,32.1,18900.0,23.1937,23.3014,23.0287,23.0359,18900.0
2009-06-04 09:50:00,32.07,32.18,31.94,32.18,12900.0,23.0143,23.0933,22.921,23.0933,12900.0
2009-06-04 10:00:00,32.18,32.18,31.8,31.85,20000.0,23.0933,23.0933,22.8206,22.8565,20000.0
2009-06-04 10:10:00,31.85,32.0,31.85,31.95,18200.0,22.8565,22.9641,22.8565,22.9282,18200.0
2009-06-04 10:20:00,31.95,32.21,31.94,32.12,32800.0,22.9282,23.1148,22.921,23.0502,32800.0
2009-06-04 10:30:00,32.13,32.28,32.05,32.28,25000.0,23.0574,23.165,23.0,23.165,25000.0
2009-06-04 10:40:00,32.29,32.3,32.15,32.27,27800.0,23.1722,23.1794,23.0717,23.1579,27800.0
2009-06-04 10:50:00,32.26,32.48,32.25,32.37,19500.0,23.1507,23.3086,23.1435,23.2296,19500.0
2009-06-04 11:00:00,32.36,32.4,32.26,32.34,9300.0,23.2225,23.2512,23.1507,23.2081,9300.0
2009-06-04 11:10:00,32.33,32.46,32.3,32.42,16400.0,23.2009,23.2942,23.1794,23.2655,16400.0
2009-06-04 11:20:00,32.42,32.42,32.31,32.33,16000.0,23.2655,23.2655,23.1866,23.2009,16000.0
2009-06-04 11:30:00,32.35,32.42,32.28,32.42,12500.0,23.2153,23.2655,23.165,23.2655,12500.0
2009-06-04 11:40:00,32.41,32.42,32.35,32.38,9300.0,23.2583,23.2655,23.2153,23.2368,9300.0
2009-06-04 11:50:00,32.38,32.41,32.35,32.35,6500.0,23.2368,23.2583,23.2153,23.2153,6500.0
2009-06-04 12:00:00,32.35,32.35,32.25,32.31,13400.0,23.2153,23.2153,23.1435,23.1866,13400.0
2009-06-04 12:10:00,32.3,32.38,32.25,32.38,15600.0,23.1794,23.2368,23.1435,23.2368,15600.0
2009-06-04 12:20:00,32.38,32.46,32.37,32.42,11300.0,23.2368,23.2942,23.2296,23.2655,11300.0
2009-06-04 12:30:00,32.43,32.47,32.38,32.46,15500.0,23.2727,23.3014,23.2368,23.2942,15500.0
2009-06-04 12:40:00,32.45,32.51,32.41,32.41,12300.0,23.287,23.3301,23.2583,23.2583,12300.0
2009-06-04 12:50:00,32.41,32.46,32.38,32.44,15900.0,23.2583,23.2942,23.2368,23.2799,15900.0
2009-06-04 13:00:00,32.44,32.56,32.42,32.51,19000.0,23.2799,23.366,23.2655,23.3301,19000.0
2009-06-04 13:10:00,32.51,32.59,32.51,32.59,14500.0,23.3301,23.3875,23.3301,23.3875,14500.0
2009-06-04 13:20:00,32.59,32.65,32.58,32.63,11700.0,23.3875,23.4306,23.3803,23.4162,11700.0
2009-06-04 13:30:00,32.64,32.77,32.64,32.73,23600.0,23.4234,23.5167,23.4234,23.488,23600.0
2009-06-04 13:40:00,32.73,32.75,32.63,32.72,15600.0,23.488,23.5023,23.4162,23.4808,15600.0
2009-06-04 13:50:00,32.72,32.8,32.69,32.8,19100.0,23.4808,23.5382,23.4593,23.5382,19100.0
2009-06-04 14:00:00,32.8,32.81,32.65,32.76,36500.0,23.5382,23.5454,23.4306,23.5095,36500.0
2009-06-04 14:10:00,32.77,32.79,32.66,32.75,14900.0,23.5167,23.531,23.4377,23.5023,14900.0
2009-06-04 14:20:00,32.75,32.84,32.73,32.8,21700.0,23.5023,23.5669,23.488,23.5382,21700.0
2009-06-04 14:30:00,32.8,32.83,32.68,32.7,22400.0,23.5382,23.5597,23.4521,23.4664,22400.0
2009-06-04 14:40:00,32.71,32.87,32.71,32.84,25000.0,23.4736,23.5884,23.4736,23.5669,25000.0
2009-06-04 14:50:00,32.83,32.86,32.73,32.8,23600.0,23.5597,23.5813,23.488,23.5382,23600.0
2009-06-04 15:00:00,32.82,32.82,32.68,32.71,37600.0,23.5526,23.5526,23.4521,23.4736,37600.0
2009-06-04 15:10:00,32.71,32.81,32.7,32.78,22500.0,23.4736,23.5454,23.4664,23.5239,22500.0
2009-06-04 15:20:00,32.78,32.88,32.78,32.81,30900.0,23.5239,23.5956,23.5239,23.5454,30900.0
2009-06-04 15:30:00,32.81,32.9,32.72,32.81,46500.0,23.5454,23.61,23.4808,23.5454,46500.0
2009-06-04 15:40:00,32.81,32.84,32.68,32.7,73500.0,23.5454,23.5669,23.4521,23.4664,73500.0
2009-06-04 15:50:00,32.7,32.87,32.68,32.78,116400.0,23.4664,23.5884,23.4521,23.5239,116400.0
2009-06-05 09:30:00,33.49,33.7,33.3,33.56,32800.0,24.0334,24.1841,23.897,24.0836,32800.0
2009-06-05 09:40:00,33.59,33.7,33.21,33.25,31100.0,24.1051,24.1841,23.8324,23.8611,31100.0
2009-06-05 09:50:00,33.27,33.33,33.06,33.12,37300.0,23.8755,23.9186,23.7248,23.7678,37300.0
2009-06-05 10:00:00,33.11,33.17,32.89,32.89,41300.0,23.7607,23.8037,23.6028,23.6028,41300.0
2009-06-05 10:10:00,32.87,32.95,32.7,32.95,25000.0,23.5884,23.6459,23.4664,23.6459,25000.0
2009-06-05 10:20:00,32.94,33.15,32.93,33.1,24000.0,23.6387,23.7894,23.6315,23.7535,24000.0
2009-06-05 10:30:00,33.1,33.25,32.99,33.15,25500.0,23.7535,23.8611,23.6746,23.7894,25500.0
2009-06-05 10:40:00,33.14,33.39,33.14,33.32,16300.0,23.7822,23.9616,23.7822,23.9114,16300.0
2009-06-05 10:50:00,33.3,33.35,33.22,33.35,11200.0,23.897,23.9329,23.8396,23.9329,11200.0
2009-06-05 11:00:00,33.36,33.59,33.34,33.46,47000.0,23.9401,24.1051,23.9257,24.0118,47000.0
2009-06-05 11:10:00,33.47,33.49,33.39,33.4,15800.0,24.019,24.0334,23.9616,23.9688,15800.0
2009-06-05 11:20:00,33.41,33.56,33.38,33.43,79500.0,23.976,24.0836,23.9544,23.9903,79500.0
2009-06-05 11:30:00,33.43,33.43,33.26,33.39,18200.0,23.9903,23.9903,23.8683,23.9616,18200.0
2009-06-05 11:40:00,33.4,33.54,33.37,33.47,63400.0,23.9688,24.0693,23.9473,24.019,63400.0
2009-06-05 11:50:00,33.46,33.57,33.26,33.56,83300.0,24.0118,24.0908,23.8683,24.0836,83300.0
2009-06-05 12:00:00,33.56,33.6,33.48,33.48,24400.0,24.0836,24.1123,24.0262,24.0262,24400.0
2009-06-05 12:10:00,33.47,33.59,33.37,33.57,70600.0,24.019,24.1051,23.9473,24.0908,70600.0
2009-06-05 12:20:00,33.57,33.7,33.49,33.62,53900.0,24.0908,24.1841,24.0334,24.1267,53900.0
2009-06-05 12:30:00,33.63,33.74,33.51,33.74,49400.0,24.1338,24.2128,24.0477,24.2128,49400.0
2009-06-05 12:40:00,33.74,33.74,33.57,33.67,79000.0,24.2128,24.2128,24.0908,24.1625,79000.0
2009-06-05 12:50:00,33.66,33.67,33.53,33.65,68200.0,24.1554,24.1625,24.0621,24.1482,68200.0
2009-06-05 13:00:00,33.64,33.64,33.5,33.5,35600.0,24.141,24.141,24.0405,24.0405,35600.0
2009-06-05 13:10:00,33.51,33.52,33.42,33.43,31400.0,24.0477,24.0549,23.9831,23.9903,31400.0
2009-06-05 13:20:00,33.46,33.48,33.36,33.38,10300.0,24.0118,24.0262,23.9401,23.9544,10300.0
2009-06-05 13:30:00,33.38,33.5,33.32,33.34,48600.0,23.9544,24.0405,23.9114,23.9257,48600.0
2009-06-05 13:40:00,33.34,33.5,33.32,33.42,76300.0,23.9257,24.0405,23.9114,23.9831,76300.0
2009-06-05 13:50:00,33.41,33.52,33.29,33.37,80500.0,23.976,24.0549,23.8898,23.9473,80500.0
2009-06-05 14:00:00,33.37,33.4,33.16,33.17,32600.0,23.9473,23.9688,23.7966,23.8037,32600.0
2009-06-05 14:10:00,33.17,33.26,33.02,33.08,99600.0,23.8037,23.8683,23.6961,23.7391,99600.0
2009-06-05 14:20:00,33.07,33.23,33.03,33.14,60700.0,23.732,23.8468,23.7033,23.7822,60700.0
2009-06-05 14:30:00,33.14,33.26,33.02,33.2,96000.0,23.7822,23.8683,23.6961,23.8253,96000.0
2009-06-05 14:40:00,33.19,33.32,33.19,33.31,44400.0,23.8181,23.9114,23.8181,23.9042,44400.0
2009-06-05 14:50:00,33.33,33.46,33.24,33.36,98600.0,23.9186,24.0118,23.854,23.9401,98600.0
2009-06-05 15:00:00,33.37,33.53,33.27,33.48,100900.0,23.9473,24.0621,23.8755,24.0262,100900.0
2009-06-05 15:10:00,33.49,33.51,33.33,33.43,67900.0,24.0334,24.0477,23.9186,23.9903,67900.0
2009-06-05 15:20:00,33.45,33.54,33.39,33.43,77400.0,24.0047,24.0693,23.9616,23.9903,77400.0
2009-06-05 15:30:00,33.44,33.57,33.42,33.55,67400.0,23.9975,24.0908,23.9831,24.0764,67400.0
2009-06-05 15:40:00,33.56,33.62,33.44,33.44,137700.0,24.0836,24.1267,23.9975,23.9975,137700.0
2009-06-05 15:50:00,33.45,33.6,33.41,33.54,170000.0,24.0047,24.1123,23.976,24.0693,170000.0
2009-06-08 09:30:00,33.49,33.49,32.77,32.89,17500.0,24.0334,24.0334,23.5167,23.6028,17500.0
2009-06-08 09:40:00,32.83,32.92,32.57,32.62,36900.0,23.5597,23.6243,23.3732,23.409,36900.0
2009-06-08 09:50:00,32.64,32.74,32.56,32.6,18200.0,23.4234,23.4951,23.366,23.3947,18200.0
2009-06-08 10:00:00,32.59,32.74,32.51,32.63,28600.0,23.3875,23.4951,23.3301,23.4162,28600.0
2009-06-08 10:10:00,32.63,32.65,32.45,32.52,38700.0,23.4162,23.4306,23.287,23.3373,38700.0
2009-06-08 10:20:00,32.5,32.52,32.42,32.46,10200.0,23.3229,23.3373,23.2655,23.2942,10200.0
2009-06-08 10:30:00,32.48,32.64,32.47,32.63,13400.0,23.3086,23.4234,23.3014,23.4162,13400.0
2009-06-08 10:40:00,32.65,32.68,32.57,32.57,24600.0,23.4306,23.4521,23.3732,23.3732,24600.0
2009-06-08 10:50:00,32.6,32.63,32.46,32.47,23600.0,23.3947,23.4162,23.2942,23.3014,23600.0
2009-06-08 11:00:00,32.46,32.54,32.4,32.44,16200.0,23.2942,23.3516,23.2512,23.2799,16200.0
2009-06-08 11:10:00,32.41,32.59,32.41,32.56,16400.0,23.2583,23.3875,23.2583,23.366,16400.0
2009-06-08 11:20:00,32.55,32.58,32.35,32.41,29800.0,23.3588,23.3803,23.2153,23.2583,29800.0
2009-06-08 11:30:00,32.41,32.49,32.34,32.48,22300.0,23.2583,23.3157,23.2081,23.3086,22300.0
2009-06-08 11:40:00,32.48,32.48,32.3,32.33,22100.0,23.3086,23.3086,23.1794,23.2009,22100.0
2009-06-08 11:50:00,32.34,32.37,32.23,32.32,26500.0,23.2081,23.2296,23.1292,23.1937,26500.0
2009-06-08 12:00:00,32.34,32.4,32.27,32.32,25800.0,23.2081,23.2512,23.1579,23.1937,25800.0
2009-06-08 12:10:00,32.32,32.33,32.2,32.26,19000.0,23.1937,23.2009,23.1076,23.1507,19000.0
2009-06-08 12:20:00,32.25,32.27,32.2,32.2,11500.0,23.1435,23.1579,23.1076,23.1076,11500.0
2009-06-08 12:30:00,32.2,32.3,32.16,32.28,16000.0,23.1076,23.1794,23.0789,23.165,16000.0
2009-06-08 12:40:00,32.28,32.33,32.25,32.26,15500.0,23.165,23.2009,23.1435,23.1507,15500.0
2009-06-08 12:50:00,32.25,32.25,32.18,32.23,17800.0,23.1435,23.1435,23.0933,23.1292,17800.0
2009-06-08 13:00:00,32.23,32.4,32.23,32.38,21300.0,23.1292,23.2512,23.1292,23.2368,21300.0
2009-06-08 13:10:00,32.39,32.42,32.34,32.41,12200.0,23.244,23.2655,23.2081,23.2583,12200.0
2009-06-08 13:20:00,32.41,32.42,32.35,32.39,10000.0,23.2583,23.2655,23.2153,23.244,10000.0
2009-06-08 13:30:00,32.37,32.39,32.36,32.36,7000.0,23.2296,23.244,23.2225,23.2225,7000.0
2009-06-08 13:40:00,32.36,32.6,32.31,32.54,19000.0,23.2225,23.3947,23.1866,23.3516,19000.0
2009-06-08 13:50:00,32.55,32.55,32.44,32.48,7700.0,23.3588,23.3588,23.2799,23.3086,7700.0
2009-06-08 14:00:00,32.5,32.52,32.41,32.42,21200.0,23.3229,23.3373,23.2583,23.2655,21200.0
2009-06-08 14:10:00,32.42,32.45,32.38,32.42,18500.0,23.2655,23.287,23.2368,23.2655,18500.0
2009-06-08 14:20:00,32.43,32.48,32.38,32.43,13800.0,23.2727,23.3086,23.2368,23.2727,13800.0
2009-06-08 14:30:00,32.46,32.52,32.43,32.51,16300.0,23.2942,23.3373,23.2727,23.3301,16300.0
2009-06-08 14:40:00,32.51,32.52,32.42,32.5,30000.0,23.3301,23.3373,23.2655,23.3229,30000.0
2009-06-08 14:50:00,32.52,32.58,32.42,32.48,27500.0,23.3373,23.3803,23.2655,23.3086,27500.0
2009-06-08 15:00:00,32.5,32.63,32.46,32.57,39500.0,23.3229,23.4162,23.2942,23.3732,39500.0
2009-06-08 15:10:00,32.57,32.76,32.49,32.72,40800.0,23.3732,23.5095,23.3157,23.4808,40800.0
2009-06-08 15:20:00,32.73,33.0,32.73,32.9,58900.0,23.488,23.6817,23.488,23.61,58900.0
2009-06-08 15:30:00,32.9,33.21,32.9,32.97,81500.0,23.61,23.8324,23.61,23.6602,81500.0
2009-06-08 15:40:00,32.98,33.08,32.92,32.98,72200.0,23.6674,23.7391,23.6243,23.6674,72200.0
2009-06-08 15:50:00,32.97,33.09,32.86,32.88,118000.0,23.6602,23.7463,23.5813,23.5956,118000.0
2009-06-09 09:30:00,33.11,33.43,33.1,33.32,32100.0,23.7607,23.9903,23.7535,23.9114,32100.0
2009-06-09 09:40:00,33.33,33.5,33.25,33.28,40000.0,23.9186,24.0405,23.8611,23.8827,40000.0
2009-06-09 09:50:00,33.28,33.28,33.02,33.02,26500.0,23.8827,23.8827,23.6961,23.6961,26500.0
2009-06-09 10:00:00,33.0,33.16,32.96,33.02,62800.0,23.6817,23.7966,23.653,23.6961,62800.0
2009-06-09 10:10:00,33.04,33.2,33.0,33.15,56500.0,23.7104,23.8253,23.6817,23.7894,56500.0
2009-06-09 10:20:00,33.16,33.17,33.04,33.11,22000.0,23.7966,23.8037,23.7104,23.7607,22000.0
2009-06-09 10:30:00,33.09,33.09,32.97,33.0,37400.0,23.7463,23.7463,23.6602,23.6817,37400.0
2009-06-09 10:40:00,33.0,33.12,32.99,33.01,21700.0,23.6817,23.7678,23.6746,23.6889,21700.0
2009-06-09 10:50:00,33.0,33.09,32.98,33.07,20100.0,23.6817,23.7463,23.6674,23.732,20100.0
2009-06-09 11:00:00,33.06,33.06,32.94,32.98,17800.0,23.7248,23.7248,23.6387,23.6674,17800.0
2009-06-09 11:10:00,32.95,32.95,32.84,32.86,15600.0,23.6459,23.6459,23.5669,23.5813,15600.0
2009-06-09 11:20:00,32.84,32.98,32.82,32.9,10900.0,23.5669,23.6674,23.5526,23.61,10900.0
2009-06-09 11:30:00,32.9,32.91,32.81,32.83,12000.0,23.61,23.6171,23.5454,23.5597,12000.0
2009-06-09 11:40:00,32.84,32.87,32.81,32.85,8800.0,23.5669,23.5884,23.5454,23.5741,8800.0
2009-06-09 11:50:00,32.84,32.93,32.84,32.92,5800.0,23.5669,23.6315,23.5669,23.6243,5800.0
2009-06-09 12:00:00,32.91,33.0,32.91,32.98,11000.0,23.6171,23.6817,23.6171,23.6674,11000.0
2009-06-09 12:10:00,32.98,32.99,32.91,32.94,9000.0,23.6674,23.6746,23.6171,23.6387,9000.0
2009-06-09 12:20:00,32.93,33.11,32.93,33.04,21100.0,23.6315,23.7607,23.6315,23.7104,21100.0
2009-06-09 12:30:00,33.06,33.07,33.01,33.04,12900.0,23.7248,23.732,23.6889,23.7104,12900.0
2009-06-09 12:40:00,33.04,33.1,32.97,33.1,9700.0,23.7104,23.7535,23.6602,23.7535,9700.0
2009-06-09 12:50:00,33.08,33.1,33.04,33.04,7500.0,23.7391,23.7535,23.7104,23.7104,7500.0
2009-06-09 13:00:00,33.05,33.17,33.01,33.01,20000.0,23.7176,23.8037,23.6889,23.6889,20000.0
2009-06-09 13:10:00,33.03,33.03,32.92,32.97,21400.0,23.7033,23.7033,23.6243,23.6602,21400.0
2009-06-09 13:20:00,32.98,33.05,32.93,33.05,15200.0,23.6674,23.7176,23.6315,23.7176,15200.0
2009-06-09 13:30:00,33.04,33.04,32.94,32.96,79400.0,23.7104,23.7104,23.6387,23.653,79400.0
2009-06-09 13:40:00,32.96,32.99,32.91,32.94,46100.0,23.653,23.6746,23.6171,23.6387,46100.0
2009-06-09 13:50:00,32.95,33.05,32.93,33.03,46600.0,23.6459,23.7176,23.6315,23.7033,46600.0
2009-06-09 14:00:00,33.03,33.14,32.99,33.03,53000.0,23.7033,23.7822,23.6746,23.7033,53000.0
2009-06-09 14:10:00,33.01,33.06,32.97,33.0,69600.0,23.6889,23.7248,23.6602,23.6817,69600.0
2009-06-09 14:20:00,33.03,33.03,32.92,33.01,87300.0,23.7033,23.7033,23.6243,23.6889,87300.0
2009-06-09 14:30:00,33.01,33.17,33.01,33.15,21000.0,23.6889,23.8037,23.6889,23.7894,21000.0
2009-06-09 14:40:00,33.18,33.28,33.08,33.15,50400.0,23.8109,23.8827,23.7391,23.7894,50400.0
2009-06-09 14:50:00,33.15,33.19,33.09,33.19,22800.0,23.7894,23.8181,23.7463,23.8181,22800.0
2009-06-09 15:00:00,33.18,33.22,33.07,33.13,70000.0,23.8109,23.8396,23.732,23.775,70000.0
2009-06-09 15:10:00,33.14,33.16,33.05,33.09,60900.0,23.7822,23.7966,23.7176,23.7463,60900.0
2009-06-09 15:20:00,33.1,33.1,32.99,33.06,30200.0,23.7535,23.7535,23.6746,23.7248,30200.0
2009-06-09 15:30:00,33.06,33.16,33.0,33.1,42700.0,23.7248,23.7966,23.6817,23.7535,42700.0
2009-06-09 15:40:00,33.1,33.18,33.01,33.09,39600.0,23.7535,23.8109,23.6889,23.7463,39600.0
2009-06-09 15:50:00,33.1,33.13,33.05,33.08,46900.0,23.7535,23.775,23.7176,23.7391,46900.0
2009-06-10 09:30:00,33.81,33.81,33.5,33.71,15400.0,24.263,24.263,24.0405,24.1912,15400.0
2009-06-10 09:40:00,33.7,33.7,33.18,33.18,14900.0,24.1841,24.1841,23.8109,23.8109,14900.0
2009-06-10 09:50:00,33.19,33.27,33.14,33.27,6400.0,23.8181,23.8755,23.7822,23.8755,6400.0
2009-06-10 10:00:00,33.29,33.31,32.89,33.08,18800.0,23.8898,23.9042,23.6028,23.7391,18800.0
2009-06-10 10:10:00,33.08,33.11,32.85,32.88,39000.0,23.7391,23.7607,23.5741,23.5956,39000.0
2009-06-10 10:20:00,32.95,33.0,32.83,32.93,10900.0,23.6459,23.6817,23.5597,23.6315,10900.0
2009-06-10 10:30:00,32.97,33.0,32.88,32.89,9000.0,23.6602,23.6817,23.5956,23.6028,9000.0
2009-06-10 10:40:00,32.87,32.89,32.72,32.75,11300.0,23.5884,23.6028,23.4808,23.5023,11300.0
2009-06-10 10:50:00,32.76,32.9,32.73,32.89,24100.0,23.5095,23.61,23.488,23.6028,24100.0
2009-06-10 11:00:00,32.83,32.89,32.75,32.81,97200.0,23.5597,23.6028,23.5023,23.5454,97200.0
2009-06-10 11:10:00,32.81,32.87,32.64,32.71,40300.0,23.5454,23.5884,23.4234,23.4736,40300.0
2009-06-10 11:20:00,32.71,32.95,32.7,32.93,56100.0,23.4736,23.6459,23.4664,23.6315,56100.0
2009-06-10 11:30:00,32.92,32.97,32.81,32.88,48000.0,23.6243,23.6602,23.5454,23.5956,48000.0
2009-06-10 11:40:00,32.88,32.92,32.88,32.89,7200.0,23.5956,23.6243,23.5956,23.6028,7200.0
2009-06-10 11:50:00,32.91,33.03,32.85,32.87,84400.0,23.6171,23.7033,23.5741,23.5884,84400.0
2009-06-10 12:00:00,32.85,32.95,32.8,32.88,28500.0,23.5741,23.6459,23.5382,23.5956,28500.0
2009-06-10 12:10:00,32.88,33.08,32.88,33.08,34300.0,23.5956,23.7391,23.5956,23.7391,34300.0
2009-06-10 12:20:00,33.08,33.21,32.99,33.2,86100.0,23.7391,23.8324,23.6746,23.8253,86100.0
2009-06-10 12:30:00,33.2,33.21,33.09,33.16,65700.0,23.8253,23.8324,23.7463,23.7966,65700.0
2009-06-10 12:40:00,33.16,33.16,33.02,33.06,12500.0,23.7966,23.7966,23.6961,23.7248,12500.0
2009-06-10 12:50:00,33.03,33.11,33.03,33.05,12700.0,23.7033,23.7607,23.7033,23.7176,12700.0
2009-06-10 13:00:00,33.03,33.05,32.76,32.8,22600.0,23.7033,23.7176,23.5095,23.5382,22600.0
2009-06-10 13:10:00,32.81,32.85,32.73,32.73,23500.0,23.5454,23.5741,23.488,23.488,23500.0
2009-06-10 13:20:00,32.75,32.76,32.62,32.64,84300.0,23.5023,23.5095,23.409,23.4234,84300.0
2009-06-10 13:30:00,32.63,32.64,32.54,32.54,14400.0,23.4162,23.4234,23.3516,23.3516,14400.0
2009-06-10 13:40:00,32.53,32.58,32.48,32.51,10000.0,23.3444,23.3803,23.3086,23.3301,10000.0
2009-06-10 13:50:00,32.51,32.58,32.48,32.53,11900.0,23.3301,23.3803,23.3086,23.3444,11900.0
2009-06-10 14:00:00,32.52,32.55,32.38,32.54,20900.0,23.3373,23.3588,23.2368,23.3516,20900.0
2009-06-10 14:10:00,32.56,32.72,32.55,32.64,53400.0,23.366,23.4808,23.3588,23.4234,53400.0
2009-06-10 14:20:00,32.66,32.71,32.62,32.66,30300.0,23.4377,23.4736,23.409,23.4377,30300.0
2009-06-10 14:30:00,32.65,32.85,32.59,32.77,39300.0,23.4306,23.5741,23.3875,23.5167,39300.0
2009-06-10 14:40:00,32.76,32.83,32.69,32.77,47700.0,23.5095,23.5597,23.4593,23.5167,47700.0
2009-06-10 14:50:00,32.78,32.92,32.73,32.83,26000.0,23.5239,23.6243,23.488,23.5597,26000.0
2009-06-10 15:00:00,32.84,32.86,32.7,32.73,18200.0,23.5669,23.5813,23.4664,23.488,18200.0
2009-06-10 15:10:00,32.73,32.8,32.69,32.75,32800.0,23.488,23.5382,23.4593,23.5023,32800.0
2009-06-10 15:20:00,32.74,32.87,32.73,32.78,42900.0,23.4951,23.5884,23.488,23.5239,42900.0
2009-06-10 15:30:00,32.77,33.02,32.76,32.98,68900.0,23.5167,23.6961,23.5095,23.6674,68900.0
2009-06-10 15:40:00,32.98,33.07,32.89,33.03,73100.0,23.6674,23.732,23.6028,23.7033,73100.0
2009-06-10 15:50:00,33.02,33.12,32.93,33.06,109300.0,23.6961,23.7678,23.6315,23.7248,109300.0
2009-06-11 09:30:00,33.18,33.45,33.13,33.23,15300.0,23.8109,24.0047,23.775,23.8468,15300.0
2009-06-11 09:40:00,33.23,33.53,33.18,33.51,18100.0,23.8468,24.0621,23.8109,24.0477,18100.0
2009-06-11 09:50:00,33.51,33.52,33.43,33.45,7000.0,24.0477,24.0549,23.9903,24.0047,7000.0
2009-06-11 10:00:00,33.49,33.58,33.43,33.55,29300.0,24.0334,24.098,23.9903,24.0764,29300.0
2009-06-11 10:10:00,33.55,33.72,33.49,33.55,20600.0,24.0764,24.1984,24.0334,24.0764,20600.0
2009-06-11 10:20:00,33.57,33.6,33.46,33.5,21600.0,24.0908,24.1123,24.0118,24.0405,21600.0
2009-06-11 10:30:00,33.5,33.57,33.42,33.47,58400.0,24.0405,24.0908,23.9831,24.019,58400.0
2009-06-11 10:40:00,33.49,33.53,33.37,33.44,54000.0,24.0334,24.0621,23.9473,23.9975,54000.0
2009-06-11 10:50:00,33.44,33.45,33.32,33.34,15700.0,23.9975,24.0047,23.9114,23.9257,15700.0
2009-06-11 11:00:00,33.34,33.39,33.26,33.32,21400.0,23.9257,23.9616,23.8683,23.9114,21400.0
2009-06-11 11:10:00,33.29,33.48,33.29,33.34,27000.0,23.8898,24.0262,23.8898,23.9257,27000.0
2009-06-11 11:20:00,33.33,33.43,33.27,33.43,20900.0,23.9186,23.9903,23.8755,23.9903,20900.0
2009-06-11 11:30:00,33.42,33.47,33.37,33.44,46600.0,23.9831,24.019,23.9473,23.9975,46600.0
2009-06-11 11:40:00,33.44,33.45,33.3,33.35,42700.0,23.9975,24.0047,23.897,23.9329,42700.0
2009-06-11 11:50:00,33.34,33.55,33.34,33.39,45300.0,23.9257,24.0764,23.9257,23.9616,45300.0
2009-06-11 12:00:00,33.39,33.48,33.3,33.35,87200.0,23.9616,24.0262,23.897,23.9329,87200.0
2009-06-11 12:10:00,33.4,33.4,33.27,33.3,10800.0,23.9688,23.9688,23.8755,23.897,10800.0
2009-06-11 12:20:00,33.31,33.41,33.17,33.22,75100.0,23.9042,23.976,23.8037,23.8396,75100.0
2009-06-11 12:30:00,33.21,33.41,33.2,33.39,57000.0,23.8324,23.976,23.8253,23.9616,57000.0
2009-06-11 12:40:00,33.4,33.48,33.38,33.41,9900.0,23.9688,24.0262,23.9544,23.976,9900.0
2009-06-11 12:50:00,33.4,33.52,33.32,33.47,93900.0,23.9688,24.0549,23.9114,24.019,93900.0
2009-06-11 13:00:00,33.46,33.61,33.43,33.5,44600.0,24.0118,24.1195,23.9903,24.0405,44600.0
2009-06-11 13:10:00,33.51,33.59,33.47,33.58,13800.0,24.0477,24.1051,24.019,24.098,13800.0
2009-06-11 13:20:00,33.56,33.77,33.56,33.77,56800.0,24.0836,24.2343,24.0836,24.2343,56800.0
2009-06-11 13:30:00,33.78,33.79,33.69,33.77,60000.0,24.2415,24.2487,24.1769,24.2343,60000.0
2009-06-11 13:40:00,33.76,33.8,33.69,33.72,17700.0,24.2271,24.2558,24.1769,24.1984,17700.0
2009-06-11 13:50:00,33.71,33.73,33.67,33.71,11300.0,24.1912,24.2056,24.1625,24.1912,11300.0
2009-06-11 14:00:00,33.72,33.73,33.54,33.57,24300.0,24.1984,24.2056,24.0693,24.0908,24300.0
2009-06-11 14:10:00,33.56,33.69,33.56,33.68,29800.0,24.0836,24.1769,24.0836,24.1697,29800.0
2009-06-11 14:20:00,33.67,33.69,33.62,33.66,15400.0,24.1625,24.1769,24.1267,24.1554,15400.0
2009-06-11 14:30:00,33.65,33.72,33.48,33.52,29800.0,24.1482,24.1984,24.0262,24.0549,29800.0
2009-06-11 14:40:00,33.53,33.57,33.48,33.54,11100.0,24.0621,24.0908,24.0262,24.0693,11100.0
2009-06-11 14:50:00,33.52,33.64,33.51,33.64,22900.0,24.0549,24.141,24.0477,24.141,22900.0
2009-06-11 15:00:00,33.61,33.7,33.54,33.63,20500.0,24.1195,24.1841,24.0693,24.1338,20500.0
2009-06-11 15:10:00,33.63,33.68,33.57,33.6,16900.0,24.1338,24.1697,24.0908,24.1123,16900.0
2009-06-11 15:20:00,33.6,33.65,33.51,33.52,19600.0,24.1123,24.1482,24.0477,24.0549,19600.0
2009-06-11 15:30:00,33.52,33.56,33.36,33.5,49600.0,24.0549,24.0836,23.9401,24.0405,49600.0
2009-06-11 15:40:00,33.49,33.58,33.44,33.5,84100.0,24.0334,24.098,23.9975,24.0405,84100.0
2009-06-11 15:50:00,33.5,33.54,33.3,33.35,78300.0,24.0405,24.0693,23.897,23.9329,78300.0
2009-06-12 09:30:00,32.99,33.09,32.61,32.79,28200.0,23.6746,23.7463,23.4019,23.531,28200.0
2009-06-12 09:40:00,32.77,33.05,32.77,33.02,45800.0,23.5167,23.7176,23.5167,23.6961,45800.0
2009-06-12 09:50:00,33.01,33.13,32.88,32.92,22900.0,23.6889,23.775,23.5956,23.6243,22900.0
2009-06-12 10:00:00,32.9,32.9,32.71,32.79,14900.0,23.61,23.61,23.4736,23.531,14900.0
2009-06-12 10:10:00,32.77,32.92,32.72,32.88,10900.0,23.5167,23.6243,23.4808,23.5956,10900.0
2009-06-12 10:20:00,32.87,32.94,32.77,32.77,11200.0,23.5884,23.6387,23.5167,23.5167,11200.0
2009-06-12 10:30:00,32.77,32.93,32.75,32.89,18400.0,23.5167,23.6315,23.5023,23.6028,18400.0
2009-06-12 10:40:00,32.9,33.03,32.9,32.94,13800.0,23.61,23.7033,23.61,23.6387,13800.0
2009-06-12 10:50:00,32.96,33.08,32.92,32.93,9900.0,23.653,23.7391,23.6243,23.6315,9900.0
2009-06-12 11:00:00,32.95,33.04,32.95,32.95,18900.0,23.6459,23.7104,23.6459,23.6459,18900.0
2009-06-12 11:10:00,32.94,32.98,32.87,32.89,6700.0,23.6387,23.6674,23.5884,23.6028,6700.0
2009-06-12 11:20:00,32.89,32.91,32.83,32.83,14100.0,23.6028,23.6171,23.5597,23.5597,14100.0
2009-06-12 11:30:00,32.82,32.95,32.79,32.92,63800.0,23.5526,23.6459,23.531,23.6243,63800.0
2009-06-12 11:40:00,32.92,33.02,32.91,32.98,48200.0,23.6243,23.6961,23.6171,23.6674,48200.0
2009-06-12 11:50:00,32.96,33.01,32.87,32.9,14400.0,23.653,23.6889,23.5884,23.61,14400.0
2009-06-12 12:00:00,32.9,32.93,32.87,32.91,4200.0,23.61,23.6315,23.5884,23.6171,4200.0
2009-06-12 12:10:00,32.91,32.96,32.9,32.91,5300.0,23.6171,23.653,23.61,23.6171,5300.0
2009-06-12 12:20:00,32.93,32.94,32.85,32.93,11100.0,23.6315,23.6387,23.5741,23.6315,11100.0
2009-06-12 12:30:00,32.94,32.96,32.87,32.92,34800.0,23.6387,23.653,23.5884,23.6243,34800.0
2009-06-12 12:40:00,32.91,33.03,32.91,32.99,4100.0,23.6171,23.7033,23.6171,23.6746,4100.0
2009-06-12 12:50:00,32.96,33.04,32.89,33.04,10100.0,23.653,23.7104,23.6028,23.7104,10100.0
2009-06-12 13:00:00,33.04,33.06,32.87,32.9,22200.0,23.7104,23.7248,23.5884,23.61,22200.0
2009-06-12 13:10:00,32.93,33.01,32.92,32.97,9600.0,23.6315,23.6889,23.6243,23.6602,9600.0
2009-06-12 13:20:00,32.94,33.01,32.94,32.96,8700.0,23.6387,23.6889,23.6387,23.653,8700.0
2009-06-12 13:30:00,32.95,33.02,32.94,33.0,8900.0,23.6459,23.6961,23.6387,23.6817,8900.0
2009-06-12 13:40:00,33.02,33.03,32.95,32.97,28100.0,23.6961,23.7033,23.6459,23.6602,28100.0
2009-06-12 13:50:00,32.98,33.11,32.97,33.11,12100.0,23.6674,23.7607,23.6602,23.7607,12100.0
2009-06-12 14:00:00,33.11,33.11,33.0,33.02,13600.0,23.7607,23.7607,23.6817,23.6961,13600.0
2009-06-12 14:10:00,33.01,33.05,33.0,33.03,7700.0,23.6889,23.7176,23.6817,23.7033,7700.0
2009-06-12 14:20:00,33.03,33.07,32.98,33.04,17100.0,23.7033,23.732,23.6674,23.7104,17100.0
2009-06-12 14:30:00,33.05,33.11,33.05,33.09,9000.0,23.7176,23.7607,23.7176,23.7463,9000.0
2009-06-12 14:40:00,33.08,33.32,33.08,33.25,20500.0,23.7391,23.9114,23.7391,23.8611,20500.0
2009-06-12 14:50:00,33.25,33.34,33.21,33.3,15600.0,23.8611,23.9257,23.8324,23.897,15600.0
2009-06-12 15:00:00,33.31,33.39,33.31,33.33,18000.0,23.9042,23.9616,23.9042,23.9186,18000.0
2009-06-12 15:10:00,33.33,33.42,33.32,33.37,9700.0,23.9186,23.9831,23.9114,23.9473,9700.0
2009-06-12 15:20:00,33.35,33.37,33.28,33.35,12900.0,23.9329,23.9473,23.8827,23.9329,12900.0
2009-06-12 15:30:00,33.37,33.39,33.22,33.25,24400.0,23.9473,23.9616,23.8396,23.8611,24400.0
2009-06-12 15:40:00,33.25,33.31,33.22,33.27,30600.0,23.8611,23.9042,23.8396,23.8755,30600.0
2009-06-12 15:50:00,33.27,33.43,33.27,33.42,81400.0,23.8755,23.9903,23.8755,23.9831,81400.0
2009-06-15 09:30:00,32.48,32.78,32.48,32.54,17200.0,23.3086,23.5239,23.3086,23.3516,17200.0
2009-06-15 09:40:00,32.52,32.57,32.19,32.24,22600.0,23.3373,23.3732,23.1005,23.1363,22600.0
2009-06-15 09:50:00,32.21,32.37,32.11,32.37,15500.0,23.1148,23.2296,23.043,23.2296,15500.0
2009-06-15 10:00:00,32.36,32.36,32.13,32.18,23700.0,23.2225,23.2225,23.0574,23.0933,23700.0
2009-06-15 10:10:00,32.19,32.27,32.14,32.2,15600.0,23.1005,23.1579,23.0646,23.1076,15600.0
2009-06-15 10:20:00,32.18,32.22,32.06,32.08,15500.0,23.0933,23.122,23.0072,23.0215,15500.0
2009-06-15 10:30:00,32.11,32.11,31.78,31.81,37100.0,23.043,23.043,22.8062,22.8278,37100.0
2009-06-15 10:40:00,31.84,31.91,31.72,31.88,27100.0,22.8493,22.8995,22.7632,22.878,27100.0
2009-06-15 10:50:00,31.87,31.98,31.84,31.93,21000.0,22.8708,22.9498,22.8493,22.9139,21000.0
2009-06-15 11:00:00,31.95,31.95,31.69,31.72,28600.0,22.9282,22.9282,22.7416,22.7632,28600.0
2009-06-15 11:10:00,31.71,31.83,31.69,31.75,15700.0,22.756,22.8421,22.7416,22.7847,15700.0
2009-06-15 11:20:00,31.74,31.75,31.67,31.74,17700.0,22.7775,22.7847,22.7273,22.7775,17700.0
2009-06-15 11:30:00,31.76,31.83,31.75,31.77,13000.0,22.7919,22.8421,22.7847,22.7991,13000.0
2009-06-15 11:40:00,31.78,31.94,31.74,31.9,20300.0,22.8062,22.921,22.7775,22.8923,20300.0
2009-06-15 11:50:00,31.9,31.93,31.81,31.86,11900.0,22.8923,22.9139,22.8278,22.8636,11900.0
2009-06-15 12:00:00,31.86,31.92,31.77,31.83,10400.0,22.8636,22.9067,22.7991,22.8421,10400.0
2009-06-15 12:10:00,31.81,31.82,31.75,31.78,6100.0,22.8278,22.8349,22.7847,22.8062,6100.0
2009-06-15 12:20:00,31.79,31.8,31.72,31.75,8400.0,22.8134,22.8206,22.7632,22.7847,8400.0
2009-06-15 12:30:00,31.75,31.9,31.75,31.86,11000.0,22.7847,22.8923,22.7847,22.8636,11000.0
2009-06-15 12:40:00,31.86,31.9,31.79,31.81,11800.0,22.8636,22.8923,22.8134,22.8278,11800.0
2009-06-15 12:50:00,31.83,31.9,31.74,31.83,25300.0,22.8421,22.8923,22.7775,22.8421,25300.0
2009-06-15 13:00:00,31.82,31.86,31.71,31.8,12500.0,22.8349,22.8636,22.756,22.8206,12500.0
2009-06-15 13:10:00,31.8,31.84,31.76,31.77,12000.0,22.8206,22.8493,22.7919,22.7991,12000.0
2009-06-15 13:20:00,31.75,31.77,31.69,31.71,14200.0,22.7847,22.7991,22.7416,22.756,14200.0
2009-06-15 13:30:00,31.71,31.71,31.59,31.65,17200.0,22.756,22.756,22.6699,22.7129,17200.0
2009-06-15 13:40:00,31.64,31.8,31.63,31.78,17600.0,22.7058,22.8206,22.6986,22.8062,17600.0
2009-06-15 13:50:00,31.78,31.79,31.72,31.75,11000.0,22.8062,22.8134,22.7632,22.7847,11000.0
2009-06-15 14:00:00,31.75,31.86,31.75,31.82,23200.0,22.7847,22.8636,22.7847,22.8349,23200.0
2009-06-15 14:10:00,31.82,31.83,31.68,31.73,18900.0,22.8349,22.8421,22.7345,22.7703,18900.0
2009-06-15 14:20:00,31.72,31.81,31.72,31.74,26100.0,22.7632,22.8278,22.7632,22.7775,26100.0
2009-06-15 14:30:00,31.74,31.77,31.71,31.76,21100.0,22.7775,22.7991,22.756,22.7919,21100.0
2009-06-15 14:40:00,31.75,31.81,31.72,31.79,30600.0,22.7847,22.8278,22.7632,22.8134,30600.0
2009-06-15 14:50:00,31.79,31.82,31.75,31.8,24300.0,22.8134,22.8349,22.7847,22.8206,24300.0
2009-06-15 15:00:00,31.81,31.82,31.75,31.8,24300.0,22.8278,22.8349,22.7847,22.8206,24300.0
2009-06-15 15:10:00,31.82,31.86,31.78,31.81,30900.0,22.8349,22.8636,22.8062,22.8278,30900.0
2009-06-15 15:20:00,31.81,31.84,31.76,31.8,70900.0,22.8278,22.8493,22.7919,22.8206,70900.0
2009-06-15 15:30:00,31.81,31.95,31.79,31.85,77600.0,22.8278,22.9282,22.8134,22.8565,77600.0
2009-06-15 15:40:00,31.84,31.92,31.75,31.84,61400.0,22.8493,22.9067,22.7847,22.8493,61400.0
2009-06-15 15:50:00,31.84,31.93,31.77,31.86,129700.0,22.8493,22.9139,22.7991,22.8636,129700.0
2009-06-16 09:30:00,32.06,32.3,31.86,32.15,10500.0,23.0072,23.1794,22.8636,23.0717,10500.0
2009-06-16 09:40:00,32.18,32.29,32.18,32.29,10200.0,23.0933,23.1722,23.0933,23.1722,10200.0
2009-06-16 09:50:00,32.3,32.33,32.06,32.08,15000.0,23.1794,23.2009,23.0072,23.0215,15000.0
2009-06-16 10:00:00,32.11,32.24,32.08,32.18,12100.0,23.043,23.1363,23.0215,23.0933,12100.0
2009-06-16 10:10:00,32.18,32.19,31.87,31.91,8200.0,23.0933,23.1005,22.8708,22.8995,8200.0
2009-06-16 10:20:00,31.91,31.96,31.87,31.92,8000.0,22.8995,22.9354,22.8708,22.9067,8000.0
2009-06-16 10:30:00,31.91,32.04,31.89,32.04,8200.0,22.8995,22.9928,22.8852,22.9928,8200.0
2009-06-16 10:40:00,32.04,32.05,31.98,31.99,6300.0,22.9928,23.0,22.9498,22.9569,6300.0
2009-06-16 10:50:00,31.98,31.98,31.94,31.94,3200.0,22.9498,22.9498,22.921,22.921,3200.0
2009-06-16 11:00:00,31.95,32.06,31.95,32.0,9200.0,22.9282,23.0072,22.9282,22.9641,9200.0
2009-06-16 11:10:00,32.01,32.01,31.97,31.97,2300.0,22.9713,22.9713,22.9426,22.9426,2300.0
2009-06-16 11:20:00,31.97,31.97,31.83,31.86,5400.0,22.9426,22.9426,22.8421,22.8636,5400.0
2009-06-16 11:30:00,31.86,31.86,31.81,31.83,11600.0,22.8636,22.8636,22.8278,22.8421,11600.0
2009-06-16 11:40:00,31.82,31.84,31.67,31.67,4600.0,22.8349,22.8493,22.7273,22.7273,4600.0
2009-06-16 11:50:00,31.66,31.69,31.61,31.61,6400.0,22.7201,22.7416,22.6842,22.6842,6400.0
2009-06-16 12:00:00,31.64,31.66,31.61,31.64,5400.0,22.7058,22.7201,22.6842,22.7058,5400.0
2009-06-16 12:10:00,31.65,31.69,31.65,31.68,5100.0,22.7129,22.7416,22.7129,22.7345,5100.0
2009-06-16 12:20:00,31.67,31.74,31.65,31.73,6200.0,22.7273,22.7775,22.7129,22.7703,6200.0
2009-06-16 12:30:00,31.72,31.72,31.5,31.5,8700.0,22.7632,22.7632,22.6053,22.6053,8700.0
2009-06-16 12:40:00,31.5,31.5,31.27,31.27,12400.0,22.6053,22.6053,22.4402,22.4402,12400.0
2009-06-16 12:50:00,31.26,31.31,31.22,31.31,15600.0,22.4331,22.4689,22.4044,22.4689,15600.0
2009-06-16 13:00:00,31.28,31.3,31.2,31.26,6700.0,22.4474,22.4618,22.39,22.4331,6700.0
2009-06-16 13:10:00,31.27,31.27,31.22,31.22,5500.0,22.4402,22.4402,22.4044,22.4044,5500.0
2009-06-16 13:20:00,31.25,31.33,31.19,31.32,9200.0,22.4259,22.4833,22.3828,22.4761,9200.0
2009-06-16 13:30:00,31.33,31.33,31.28,31.33,8000.0,22.4833,22.4833,22.4474,22.4833,8000.0
2009-06-16 13:40:00,31.32,31.42,31.31,31.42,4500.0,22.4761,22.5479,22.4689,22.5479,4500.0
2009-06-16 13:50:00,31.4,31.41,31.29,31.31,11200.0,22.5335,22.5407,22.4546,22.4689,11200.0
2009-06-16 14:00:00,31.29,31.29,31.08,31.1,24700.0,22.4546,22.4546,22.3039,22.3182,24700.0
2009-06-16 14:10:00,31.09,31.2,31.08,31.15,13100.0,22.3111,22.39,22.3039,22.3541,13100.0
2009-06-16 14:20:00,31.14,31.16,31.08,31.1,9300.0,22.3469,22.3613,22.3039,22.3182,9300.0
2009-06-16 14:30:00,31.09,31.2,31.04,31.2,15300.0,22.3111,22.39,22.2752,22.39,15300.0
2009-06-16 14:40:00,31.18,31.19,31.14,31.16,14700.0,22.3756,22.3828,22.3469,22.3613,14700.0
2009-06-16 14:50:00,31.16,31.18,31.05,31.08,68600.0,22.3613,22.3756,22.2824,22.3039,68600.0
2009-06-16 15:00:00,31.08,31.11,30.98,31.05,89300.0,22.3039,22.3254,22.2321,22.2824,89300.0
2009-06-16 15:10:00,31.05,31.18,31.02,31.15,27100.0,22.2824,22.3756,22.2608,22.3541,27100.0
2009-06-16 15:20:00,31.16,31.16,31.0,31.09,23200.0,22.3613,22.3613,22.2465,22.3111,23200.0
2009-06-16 15:30:00,31.09,31.17,31.06,31.14,41000.0,22.3111,22.3685,22.2895,22.3469,41000.0
2009-06-16 15:40:00,31.15,31.23,31.12,31.15,31300.0,22.3541,22.4115,22.3326,22.3541,31300.0
2009-06-16 15:50:00,31.14,31.15,31.02,31.04,82700.0,22.3469,22.3541,22.2608,22.2752,82700.0
2009-06-17 09:30:00,30.99,31.4,30.73,30.87,30200.0,22.2393,22.5335,22.0527,22.1532,30200.0
2009-06-17 09:40:00,30.82,30.83,30.5,30.51,25300.0,22.1173,22.1245,21.8877,21.8948,25300.0
2009-06-17 09:50:00,30.5,30.51,30.33,30.35,25200.0,21.8877,21.8948,21.7657,21.78,25200.0
2009-06-17 10:00:00,30.32,30.48,30.23,30.45,37400.0,21.7585,21.8733,21.6939,21.8518,37400.0
2009-06-17 10:10:00,30.48,30.48,30.3,30.4,38200.0,21.8733,21.8733,21.7441,21.8159,38200.0
2009-06-17 10:20:00,30.4,30.41,30.11,30.21,105300.0,21.8159,21.8231,21.6078,21.6796,105300.0
2009-06-17 10:30:00,30.22,30.22,30.0,30.01,87200.0,21.6867,21.6867,21.5288,21.536,87200.0
2009-06-17 10:40:00,30.05,30.15,29.99,30.09,71300.0,21.5647,21.6365,21.5217,21.5934,71300.0
2009-06-17 10:50:00,30.08,30.18,30.04,30.15,26800.0,21.5863,21.658,21.5576,21.6365,26800.0
2009-06-17 11:00:00,30.15,30.27,30.15,30.17,31800.0,21.6365,21.7226,21.6365,21.6508,31800.0
2009-06-17 11:10:00,30.16,30.25,30.08,30.25,29800.0,21.6437,21.7083,21.5863,21.7083,29800.0
2009-06-17 11:20:00,30.25,30.34,30.23,30.23,35000.0,21.7083,21.7728,21.6939,21.6939,35000.0
2009-06-17 11:30:00,30.23,30.25,30.12,30.13,25100.0,21.6939,21.7083,21.615,21.6221,25100.0
2009-06-17 11:40:00,30.14,30.19,30.11,30.12,32100.0,21.6293,21.6652,21.6078,21.615,32100.0
2009-06-17 11:50:00,30.13,30.21,30.06,30.19,33400.0,21.6221,21.6796,21.5719,21.6652,33400.0
2009-06-17 12:00:00,30.2,30.24,30.17,30.21,46800.0,21.6724,21.7011,21.6508,21.6796,46800.0
2009-06-17 12:10:00,30.2,30.28,30.17,30.24,26700.0,21.6724,21.7298,21.6508,21.7011,26700.0
2009-06-17 12:20:00,30.27,30.41,30.25,30.3,41000.0,21.7226,21.8231,21.7083,21.7441,41000.0
2009-06-17 12:30:00,30.31,30.31,30.2,30.27,22900.0,21.7513,21.7513,21.6724,21.7226,22900.0
2009-06-17 12:40:00,30.26,30.34,30.2,30.22,18600.0,21.7154,21.7728,21.6724,21.6867,18600.0
2009-06-17 12:50:00,30.19,30.2,30.16,30.18,9600.0,21.6652,21.6724,21.6437,21.658,9600.0
2009-06-17 13:00:00,30.17,30.23,30.15,30.22,15500.0,21.6508,21.6939,21.6365,21.6867,15500.0
2009-06-17 13:10:00,30.21,30.23,30.18,30.2,19800.0,21.6796,21.6939,21.658,21.6724,19800.0
2009-06-17 13:20:00,30.21,30.33,30.2,30.31,17300.0,21.6796,21.7657,21.6724,21.7513,17300.0
2009-06-17 13:30:00,30.32,30.44,30.3,30.42,20000.0,21.7585,21.8446,21.7441,21.8303,20000.0
2009-06-17 13:40:00,30.43,30.5,30.43,30.45,32800.0,21.8374,21.8877,21.8374,21.8518,32800.0
2009-06-17 13:50:00,30.45,30.5,30.42,30.44,16400.0,21.8518,21.8877,21.8303,21.8446,16400.0
2009-06-17 14:00:00,30.44,30.51,30.39,30.42,22200.0,21.8446,21.8948,21.8087,21.8303,22200.0
2009-06-17 14:10:00,30.42,30.44,30.41,30.43,12100.0,21.8303,21.8446,21.8231,21.8374,12100.0
2009-06-17 14:20:00,30.42,30.56,30.42,30.56,21600.0,21.8303,21.9307,21.8303,21.9307,21600.0
2009-06-17 14:30:00,30.57,30.58,30.41,30.44,20600.0,21.9379,21.9451,21.8231,21.8446,20600.0
2009-06-17 14:40:00,30.43,30.43,30.26,30.33,24800.0,21.8374,21.8374,21.7154,21.7657,24800.0
2009-06-17 14:50:00,30.33,30.35,30.3,30.31,32400.0,21.7657,21.78,21.7441,21.7513,32400.0
2009-06-17 15:00:00,30.31,30.35,30.25,30.31,34100.0,21.7513,21.78,21.7083,21.7513,34100.0
2009-06-17 15:10:00,30.3,30.35,30.27,30.35,27400.0,21.7441,21.78,21.7226,21.78,27400.0
2009-06-17 15:20:00,30.34,30.35,30.18,30.2,55800.0,21.7728,21.78,21.658,21.6724,55800.0
2009-06-17 15:30:00,30.2,30.24,30.16,30.23,56000.0,21.6724,21.7011,21.6437,21.6939,56000.0
2009-06-17 15:40:00,30.24,30.4,30.21,30.38,138700.0,21.7011,21.8159,21.6796,21.8015,138700.0
2009-06-17 15:50:00,30.4,30.42,30.25,30.32,126000.0,21.8159,21.8303,21.7083,21.7585,126000.0
2009-06-18 09:30:00,30.3,30.57,29.84,29.92,31300.0,21.7441,21.9379,21.414,21.4714,31300.0
2009-06-18 09:40:00,29.91,30.15,29.89,30.15,23000.0,21.4643,21.6365,21.4499,21.6365,23000.0
2009-06-18 09:50:00,30.12,30.47,29.98,30.46,25300.0,21.615,21.8661,21.5145,21.859,25300.0
2009-06-18 10:00:00,30.36,30.51,30.3,30.37,23900.0,21.7872,21.8948,21.7441,21.7944,23900.0
2009-06-18 10:10:00,30.38,30.58,30.38,30.54,25400.0,21.8015,21.9451,21.8015,21.9164,25400.0
2009-06-18 10:20:00,30.54,30.56,30.46,30.5,8100.0,21.9164,21.9307,21.859,21.8877,8100.0
2009-06-18 10:30:00,30.49,30.51,30.37,30.37,10800.0,21.8805,21.8948,21.7944,21.7944,10800.0
2009-06-18 10:40:00,30.36,30.39,30.2,30.2,10300.0,21.7872,21.8087,21.6724,21.6724,10300.0
2009-06-18 10:50:00,30.22,30.22,30.1,30.16,11800.0,21.6867,21.6867,21.6006,21.6437,11800.0
2009-06-18 11:00:00,30.17,30.25,30.13,30.24,10900.0,21.6508,21.7083,21.6221,21.7011,10900.0
2009-06-18 11:10:00,30.23,30.34,30.23,30.33,10700.0,21.6939,21.7728,21.6939,21.7657,10700.0
2009-06-18 11:20:00,30.34,30.38,30.31,30.32,5500.0,21.7728,21.8015,21.7513,21.7585,5500.0
2009-06-18 11:30:00,30.31,30.31,30.21,30.23,7500.0,21.7513,21.7513,21.6796,21.6939,7500.0
2009-06-18 11:40:00,30.23,30.25,30.16,30.19,7400.0,21.6939,21.7083,21.6437,21.6652,7400.0
2009-06-18 11:50:00,30.21,30.27,30.2,30.26,6900.0,21.6796,21.7226,21.6724,21.7154,6900.0
2009-06-18 12:00:00,30.29,30.29,30.24,30.25,8700.0,21.737,21.737,21.7011,21.7083,8700.0
2009-06-18 12:10:00,30.25,30.3,30.23,30.29,8100.0,21.7083,21.7441,21.6939,21.737,8100.0
2009-06-18 12:20:00,30.28,30.29,30.17,30.26,15200.0,21.7298,21.737,21.6508,21.7154,15200.0
2009-06-18 12:30:00,30.27,30.32,30.26,30.29,27200.0,21.7226,21.7585,21.7154,21.737,27200.0
2009-06-18 12:40:00,30.29,30.39,30.27,30.38,23800.0,21.737,21.8087,21.7226,21.8015,23800.0
2009-06-18 12:50:00,30.38,30.38,30.27,30.32,20200.0,21.8015,21.8015,21.7226,21.7585,20200.0
2009-06-18 13:00:00,30.32,30.47,30.31,30.46,17400.0,21.7585,21.8661,21.7513,21.859,17400.0
2009-06-18 13:10:00,30.44,30.49,30.39,30.41,16800.0,21.8446,21.8805,21.8087,21.8231,16800.0
2009-06-18 13:20:00,30.42,30.49,30.42,30.48,12400.0,21.8303,21.8805,21.8303,21.8733,12400.0
2009-06-18 13:30:00,30.48,30.51,30.44,30.44,13500.0,21.8733,21.8948,21.8446,21.8446,13500.0
2009-06-18 13:40:00,30.39,30.48,30.38,30.44,8100.0,21.8087,21.8733,21.8015,21.8446,8100.0
2009-06-18 13:50:00,30.44,30.47,30.37,30.39,12800.0,21.8446,21.8661,21.7944,21.8087,12800.0
2009-06-18 14:00:00,30.4,30.4,30.31,30.32,15800.0,21.8159,21.8159,21.7513,21.7585,15800.0
2009-06-18 14:10:00,30.33,30.37,30.24,30.36,9900.0,21.7657,21.7944,21.7011,21.7872,9900.0
2009-06-18 14:20:00,30.36,30.37,30.25,30.35,17500.0,21.7872,21.7944,21.7083,21.78,17500.0
2009-06-18 14:30:00,30.36,30.37,30.28,30.34,20900.0,21.7872,21.7944,21.7298,21.7728,20900.0
2009-06-18 14:40:00,30.35,30.45,30.34,30.38,14000.0,21.78,21.8518,21.7728,21.8015,14000.0
2009-06-18 14:50:00,30.41,30.46,30.38,30.45,9900.0,21.8231,21.859,21.8015,21.8518,9900.0
2009-06-18 15:00:00,30.48,30.5,30.4,30.5,11200.0,21.8733,21.8877,21.8159,21.8877,11200.0
2009-06-18 15:10:00,30.47,30.52,30.44,30.45,15700.0,21.8661,21.902,21.8446,21.8518,15700.0
2009-06-18 15:20:00,30.45,30.45,30.34,30.37,20600.0,21.8518,21.8518,21.7728,21.7944,20600.0
2009-06-18 15:30:00,30.38,30.45,30.27,30.31,36800.0,21.8015,21.8518,21.7226,21.7513,36800.0
2009-06-18 15:40:00,30.31,30.4,30.24,30.32,73200.0,21.7513,21.8159,21.7011,21.7585,73200.0
2009-06-18 15:50:00,30.31,30.35,30.22,30.35,60900.0,21.7513,21.78,21.6867,21.78,60900.0
2009-06-19 09:30:00,31.02,31.02,30.44,30.84,299600.0,22.2608,22.2608,21.8446,22.1317,299600.0
2009-06-19 09:40:00,30.87,30.98,30.79,30.86,27700.0,22.1532,22.2321,22.0958,22.146,27700.0
2009-06-19 09:50:00,30.81,30.99,30.81,30.96,28000.0,22.1101,22.2393,22.1101,22.2178,28000.0
2009-06-19 10:00:00,30.97,30.97,30.82,30.82,26300.0,22.2249,22.2249,22.1173,22.1173,26300.0
2009-06-19 10:10:00,30.83,30.87,30.71,30.73,45800.0,22.1245,22.1532,22.0384,22.0527,45800.0
2009-06-19 10:20:00,30.72,30.76,30.65,30.71,18200.0,22.0455,22.0742,21.9953,22.0384,18200.0
2009-06-19 10:30:00,30.7,30.75,30.68,30.71,25800.0,22.0312,22.0671,22.0168,22.0384,25800.0
2009-06-19 10:40:00,30.71,30.82,30.7,30.82,14600.0,22.0384,22.1173,22.0312,22.1173,14600.0
2009-06-19 10:50:00,30.82,30.91,30.81,30.85,25700.0,22.1173,22.1819,22.1101,22.1388,25700.0
2009-06-19 11:00:00,30.85,30.88,30.78,30.78,19700.0,22.1388,22.1604,22.0886,22.0886,19700.0
2009-06-19 11:10:00,30.8,30.95,30.77,30.94,22000.0,22.103,22.2106,22.0814,22.2034,22000.0
2009-06-19 11:20:00,30.94,30.97,30.89,30.96,42300.0,22.2034,22.2249,22.1675,22.2178,42300.0
2009-06-19 11:30:00,30.96,30.99,30.94,30.94,22600.0,22.2178,22.2393,22.2034,22.2034,22600.0
2009-06-19 11:40:00,30.94,30.95,30.79,30.79,12800.0,22.2034,22.2106,22.0958,22.0958,12800.0
2009-06-19 11:50:00,30.81,30.87,30.8,30.86,5500.0,22.1101,22.1532,22.103,22.146,5500.0
2009-06-19 12:00:00,30.85,30.86,30.78,30.78,6300.0,22.1388,22.146,22.0886,22.0886,6300.0
2009-06-19 12:10:00,30.78,30.78,30.68,30.71,9400.0,22.0886,22.0886,22.0168,22.0384,9400.0
2009-06-19 12:20:00,30.7,30.7,30.51,30.52,18200.0,22.0312,22.0312,21.8948,21.902,18200.0
2009-06-19 12:30:00,30.54,30.54,30.47,30.49,17500.0,21.9164,21.9164,21.8661,21.8805,17500.0
2009-06-19 12:40:00,30.48,30.54,30.47,30.53,5800.0,21.8733,21.9164,21.8661,21.9092,5800.0
2009-06-19 12:50:00,30.53,30.54,30.43,30.44,7800.0,21.9092,21.9164,21.8374,21.8446,7800.0
2009-06-19 13:00:00,30.44,30.47,30.44,30.46,3400.0,21.8446,21.8661,21.8446,21.859,3400.0
2009-06-19 13:10:00,30.46,30.51,30.46,30.47,4500.0,21.859,21.8948,21.859,21.8661,4500.0
2009-06-19 13:20:00,30.48,30.51,30.45,30.51,18300.0,21.8733,21.8948,21.8518,21.8948,18300.0
2009-06-19 13:30:00,30.51,30.62,30.5,30.53,8900.0,21.8948,21.9738,21.8877,21.9092,8900.0
2009-06-19 13:40:00,30.54,30.54,30.48,30.52,4900.0,21.9164,21.9164,21.8733,21.902,4900.0
2009-06-19 13:50:00,30.52,30.58,30.51,30.51,7900.0,21.902,21.9451,21.8948,21.8948,7900.0
2009-06-19 14:00:00,30.52,30.54,30.51,30.52,22000.0,21.902,21.9164,21.8948,21.902,22000.0
2009-06-19 14:10:00,30.52,30.52,30.48,30.5,32700.0,21.902,21.902,21.8733,21.8877,32700.0
2009-06-19 14:20:00,30.5,30.53,30.48,30.53,27200.0,21.8877,21.9092,21.8733,21.9092,27200.0
2009-06-19 14:30:00,30.53,30.59,30.51,30.57,17300.0,21.9092,21.9522,21.8948,21.9379,17300.0
2009-06-19 14:40:00,30.59,30.62,30.57,30.58,11500.0,21.9522,21.9738,21.9379,21.9451,11500.0
2009-06-19 14:50:00,30.57,30.62,30.56,30.62,27900.0,21.9379,21.9738,21.9307,21.9738,27900.0
2009-06-19 15:00:00,30.61,30.68,30.56,30.59,25200.0,21.9666,22.0168,21.9307,21.9522,25200.0
2009-06-19 15:10:00,30.59,30.65,30.54,30.63,36200.0,21.9522,21.9953,21.9164,21.981,36200.0
2009-06-19 15:20:00,30.65,30.74,30.56,30.74,29500.0,21.9953,22.0599,21.9307,22.0599,29500.0
2009-06-19 15:30:00,30.74,30.77,30.58,30.59,65100.0,22.0599,22.0814,21.9451,21.9522,65100.0
2009-06-19 15:40:00,30.59,30.64,30.56,30.62,74300.0,21.9522,21.9881,21.9307,21.9738,74300.0
2009-06-19 15:50:00,30.62,30.63,30.55,30.59,94000.0,21.9738,21.981,21.9235,21.9522,94000.0
2009-06-22 09:30:00,30.37,30.49,29.85,29.95,56400.0,21.7944,21.8805,21.4212,21.493,56400.0
2009-06-22 09:40:00,29.95,29.95,29.72,29.81,34300.0,21.493,21.493,21.3279,21.3925,34300.0
2009-06-22 09:50:00,29.79,29.9,29.78,29.88,64200.0,21.3781,21.4571,21.371,21.4427,64200.0
2009-06-22 10:00:00,29.89,29.96,29.85,29.95,127700.0,21.4499,21.5001,21.4212,21.493,127700.0
2009-06-22 10:10:00,29.96,30.07,29.95,30.01,55500.0,21.5001,21.5791,21.493,21.536,55500.0
2009-06-22 10:20:00,30.01,30.06,29.95,30.0,58400.0,21.536,21.5719,21.493,21.5288,58400.0
2009-06-22 10:30:00,30.0,30.0,29.93,29.96,33500.0,21.5288,21.5288,21.4786,21.5001,33500.0
2009-06-22 10:40:00,29.96,29.97,29.93,29.97,37700.0,21.5001,21.5073,21.4786,21.5073,37700.0
2009-06-22 10:50:00,29.97,29.97,29.92,29.95,34000.0,21.5073,21.5073,21.4714,21.493,34000.0
2009-06-22 11:00:00,29.94,29.94,29.9,29.91,28800.0,21.4858,21.4858,21.4571,21.4643,28800.0
2009-06-22 11:10:00,29.91,29.94,29.88,29.92,21000.0,21.4643,21.4858,21.4427,21.4714,21000.0
2009-06-22 11:20:00,29.93,29.96,29.91,29.91,20200.0,21.4786,21.5001,21.4643,21.4643,20200.0
2009-06-22 11:30:00,29.91,29.94,29.89,29.94,37300.0,21.4643,21.4858,21.4499,21.4858,37300.0
2009-06-22 11:40:00,29.94,29.97,29.93,29.93,24500.0,21.4858,21.5073,21.4786,21.4786,24500.0
2009-06-22 11:50:00,29.93,29.97,29.91,29.95,29600.0,21.4786,21.5073,21.4643,21.493,29600.0
2009-06-22 12:00:00,29.95,29.96,29.89,29.92,39000.0,21.493,21.5001,21.4499,21.4714,39000.0
2009-06-22 12:10:00,29.91,29.97,29.91,29.95,17700.0,21.4643,21.5073,21.4643,21.493,17700.0
2009-06-22 12:20:00,29.95,29.98,29.92,29.97,26000.0,21.493,21.5145,21.4714,21.5073,26000.0
2009-06-22 12:30:00,29.97,29.99,29.97,29.99,18500.0,21.5073,21.5217,21.5073,21.5217,18500.0
2009-06-22 12:40:00,29.99,30.0,29.97,29.98,18200.0,21.5217,21.5288,21.5073,21.5145,18200.0
2009-06-22 12:50:00,29.98,30.01,29.95,30.01,14400.0,21.5145,21.536,21.493,21.536,14400.0
2009-06-22 13:00:00,30.0,30.01,29.99,30.0,13500.0,21.5288,21.536,21.5217,21.5288,13500.0
2009-06-22 13:10:00,29.99,30.02,29.94,29.97,34200.0,21.5217,21.5432,21.4858,21.5073,34200.0
2009-06-22 13:20:00,29.96,29.98,29.94,29.97,25400.0,21.5001,21.5145,21.4858,21.5073,25400.0
2009-06-22 13:30:00,29.97,30.01,29.97,30.0,16300.0,21.5073,21.536,21.5073,21.5288,16300.0
2009-06-22 13:40:00,30.0,30.03,29.99,30.01,15600.0,21.5288,21.5504,21.5217,21.536,15600.0
2009-06-22 13:50:00,30.0,30.04,29.99,30.02,14300.0,21.5288,21.5576,21.5217,21.5432,14300.0
2009-06-22 14:00:00,30.02,30.02,29.97,29.98,23800.0,21.5432,21.5432,21.5073,21.5145,23800.0
2009-06-22 14:10:00,29.98,30.05,29.97,30.05,22100.0,21.5145,21.5647,21.5073,21.5647,22100.0
2009-06-22 14:20:00,30.04,30.07,30.01,30.02,18800.0,21.5576,21.5791,21.536,21.5432,18800.0
2009-06-22 14:30:00,30.01,30.09,29.99,30.07,32800.0,21.536,21.5934,21.5217,21.5791,32800.0
2009-06-22 14:40:00,30.06,30.07,30.0,30.02,15900.0,21.5719,21.5791,21.5288,21.5432,15900.0
2009-06-22 14:50:00,30.03,30.05,30.0,30.04,18100.0,21.5504,21.5647,21.5288,21.5576,18100.0
2009-06-22 15:00:00,30.05,30.08,30.01,30.02,22800.0,21.5647,21.5863,21.536,21.5432,22800.0
2009-06-22 15:10:00,30.02,30.1,29.99,30.05,32400.0,21.5432,21.6006,21.5217,21.5647,32400.0
2009-06-22 15:20:00,30.05,30.05,30.0,30.01,38100.0,21.5647,21.5647,21.5288,21.536,38100.0
2009-06-22 15:30:00,30.02,30.08,30.02,30.08,47800.0,21.5432,21.5863,21.5432,21.5863,47800.0
2009-06-22 15:40:00,30.07,30.07,29.86,29.87,92800.0,21.5791,21.5791,21.4284,21.4356,92800.0
2009-06-22 15:50:00,29.86,29.87,29.78,29.84,130300.0,21.4284,21.4356,21.371,21.414,130300.0
2009-06-23 09:30:00,29.82,30.18,29.54,30.0,44000.0,21.3997,21.658,21.1987,21.5288,44000.0
2009-06-23 09:40:00,30.0,30.07,29.78,29.88,20500.0,21.5288,21.5791,21.371,21.4427,20500.0
2009-06-23 09:50:00,29.91,30.12,29.91,30.02,28600.0,21.4643,21.615,21.4643,21.5432,28600.0
2009-06-23 10:00:00,30.02,30.05,29.82,29.87,23100.0,21.5432,21.5647,21.3997,21.4356,23100.0
2009-06-23 10:10:00,29.86,29.87,29.68,29.77,34500.0,21.4284,21.4356,21.2992,21.3638,34500.0
2009-06-23 10:20:00,29.77,29.78,29.62,29.65,24300.0,21.3638,21.371,21.2561,21.2777,24300.0
2009-06-23 10:30:00,29.65,29.7,29.51,29.51,28000.0,21.2777,21.3136,21.1772,21.1772,28000.0
2009-06-23 10:40:00,29.51,29.51,29.3,29.31,25200.0,21.1772,21.1772,21.0265,21.0337,25200.0
2009-06-23 10:50:00,29.3,29.34,29.19,29.28,40800.0,21.0265,21.0552,20.9476,21.0122,40800.0
2009-06-23 11:00:00,29.27,29.3,29.17,29.18,19500.0,21.005,21.0265,20.9332,20.9404,19500.0
2009-06-23 11:10:00,29.19,29.21,29.12,29.16,23700.0,20.9476,20.9619,20.8973,20.926,23700.0
2009-06-23 11:20:00,29.16,29.22,29.14,29.2,19800.0,20.926,20.9691,20.9117,20.9547,19800.0
2009-06-23 11:30:00,29.21,29.36,29.19,29.35,14400.0,20.9619,21.0696,20.9476,21.0624,14400.0
2009-06-23 11:40:00,29.36,29.37,29.32,29.36,9300.0,21.0696,21.0767,21.0409,21.0696,9300.0
2009-06-23 11:50:00,29.36,29.36,29.32,29.35,25300.0,21.0696,21.0696,21.0409,21.0624,25300.0
2009-06-23 12:00:00,29.35,29.37,29.21,29.22,34000.0,21.0624,21.0767,20.9619,20.9691,34000.0
2009-06-23 12:10:00,29.23,29.23,29.15,29.21,15800.0,20.9763,20.9763,20.9189,20.9619,15800.0
2009-06-23 12:20:00,29.22,29.28,29.2,29.22,17800.0,20.9691,21.0122,20.9547,20.9691,17800.0
2009-06-23 12:30:00,29.22,29.42,29.22,29.38,21600.0,20.9691,21.1126,20.9691,21.0839,21600.0
2009-06-23 12:40:00,29.38,29.41,29.33,29.4,17000.0,21.0839,21.1054,21.048,21.0983,17000.0
2009-06-23 12:50:00,29.41,29.41,29.36,29.36,5300.0,21.1054,21.1054,21.0696,21.0696,5300.0
2009-06-23 13:00:00,29.35,29.54,29.35,29.54,35600.0,21.0624,21.1987,21.0624,21.1987,35600.0
2009-06-23 13:10:00,29.55,29.6,29.51,29.56,12100.0,21.2059,21.2418,21.1772,21.2131,12100.0
2009-06-23 13:20:00,29.55,29.57,29.52,29.54,13100.0,21.2059,21.2203,21.1844,21.1987,13100.0
2009-06-23 13:30:00,29.54,29.59,29.54,29.59,10900.0,21.1987,21.2346,21.1987,21.2346,10900.0
2009-06-23 13:40:00,29.58,29.6,29.5,29.59,27900.0,21.2274,21.2418,21.17,21.2346,27900.0
2009-06-23 13:50:00,29.59,29.62,29.56,29.56,37700.0,21.2346,21.2561,21.2131,21.2131,37700.0
2009-06-23 14:00:00,29.55,29.61,29.5,29.59,14400.0,21.2059,21.249,21.17,21.2346,14400.0
2009-06-23 14:10:00,29.59,29.74,29.59,29.73,11100.0,21.2346,21.3423,21.2346,21.3351,11100.0
2009-06-23 14:20:00,29.73,29.75,29.69,29.71,14900.0,21.3351,21.3494,21.3064,21.3207,14900.0
2009-06-23 14:30:00,29.7,29.72,29.66,29.66,11300.0,21.3136,21.3279,21.2849,21.2849,11300.0
2009-06-23 14:40:00,29.67,29.71,29.61,29.69,23300.0,21.292,21.3207,21.249,21.3064,23300.0
2009-06-23 14:50:00,29.69,29.77,29.68,29.72,23200.0,21.3064,21.3638,21.2992,21.3279,23200.0
2009-06-23 15:00:00,29.72,29.74,29.65,29.67,29300.0,21.3279,21.3423,21.2777,21.292,29300.0
2009-06-23 15:10:00,29.66,29.78,29.65,29.72,31400.0,21.2849,21.371,21.2777,21.3279,31400.0
2009-06-23 15:20:00,29.72,29.85,29.71,29.84,34000.0,21.3279,21.4212,21.3207,21.414,34000.0
2009-06-23 15:30:00,29.84,29.84,29.75,29.8,41100.0,21.414,21.414,21.3494,21.3853,41100.0
2009-06-23 15:40:00,29.8,29.89,29.77,29.88,56000.0,21.3853,21.4499,21.3638,21.4427,56000.0
2009-06-23 15:50:00,29.88,29.88,29.74,29.77,108900.0,21.4427,21.4427,21.3423,21.3638,108900.0
2009-06-24 09:30:00,29.97,30.66,29.89,30.63,46900.0,21.5073,22.0025,21.4499,21.981,46900.0
2009-06-24 09:40:00,30.58,30.62,30.5,30.55,13300.0,21.9451,21.9738,21.8877,21.9235,13300.0
2009-06-24 09:50:00,30.55,30.67,30.53,30.65,10800.0,21.9235,22.0097,21.9092,21.9953,10800.0
2009-06-24 10:00:00,30.64,30.86,30.55,30.83,31300.0,21.9881,22.146,21.9235,22.1245,31300.0
2009-06-24 10:10:00,30.84,30.89,30.72,30.73,22100.0,22.1317,22.1675,22.0455,22.0527,22100.0
2009-06-24 10:20:00,30.74,30.87,30.74,30.76,17500.0,22.0599,22.1532,22.0599,22.0742,17500.0
2009-06-24 10:30:00,30.77,30.79,30.71,30.75,27900.0,22.0814,22.0958,22.0384,22.0671,27900.0
2009-06-24 10:40:00,30.76,30.85,30.72,30.85,22100.0,22.0742,22.1388,22.0455,22.1388,22100.0
2009-06-24 10:50:00,30.86,30.93,30.7,30.7,25000.0,22.146,22.1962,22.0312,22.0312,25000.0
2009-06-24 11:00:00,30.71,30.81,30.68,30.68,22400.0,22.0384,22.1101,22.0168,22.0168,22400.0
2009-06-24 11:10:00,30.68,30.7,30.65,30.67,12600.0,22.0168,22.0312,21.9953,22.0097,12600.0
2009-06-24 11:20:00,30.67,30.7,30.67,30.68,12500.0,22.0097,22.0312,22.0097,22.0168,12500.0
2009-06-24 11:30:00,30.69,30.7,30.67,30.69,13000.0,22.024,22.0312,22.0097,22.024,13000.0
2009-06-24 11:40:00,30.68,30.69,30.63,30.68,14300.0,22.0168,22.024,21.981,22.0168,14300.0
2009-06-24 11:50:00,30.68,30.69,30.57,30.65,15400.0,22.0168,22.024,21.9379,21.9953,15400.0
2009-06-24 12:00:00,30.66,30.76,30.66,30.74,20100.0,22.0025,22.0742,22.0025,22.0599,20100.0
2009-06-24 12:10:00,30.74,30.74,30.65,30.65,5400.0,22.0599,22.0599,21.9953,21.9953,5400.0
2009-06-24 12:20:00,30.65,30.65,30.54,30.56,13100.0,21.9953,21.9953,21.9164,21.9307,13100.0
2009-06-24 12:30:00,30.56,30.58,30.55,30.56,7700.0,21.9307,21.9451,21.9235,21.9307,7700.0
2009-06-24 12:40:00,30.56,30.56,30.44,30.53,14100.0,21.9307,21.9307,21.8446,21.9092,14100.0
2009-06-24 12:50:00,30.54,30.56,30.5,30.51,10000.0,21.9164,21.9307,21.8877,21.8948,10000.0
2009-06-24 13:00:00,30.51,30.55,30.49,30.54,9100.0,21.8948,21.9235,21.8805,21.9164,9100.0
2009-06-24 13:10:00,30.54,30.55,30.52,30.53,4700.0,21.9164,21.9235,21.902,21.9092,4700.0
2009-06-24 13:20:00,30.54,30.54,30.48,30.49,5600.0,21.9164,21.9164,21.8733,21.8805,5600.0
2009-06-24 13:30:00,30.49,30.51,30.43,30.51,7900.0,21.8805,21.8948,21.8374,21.8948,7900.0
2009-06-24 13:40:00,30.49,30.51,30.44,30.45,6600.0,21.8805,21.8948,21.8446,21.8518,6600.0
2009-06-24 13:50:00,30.45,30.46,30.39,30.39,11200.0,21.8518,21.859,21.8087,21.8087,11200.0
2009-06-24 14:00:00,30.39,30.49,30.39,30.49,33000.0,21.8087,21.8805,21.8087,21.8805,33000.0
2009-06-24 14:10:00,30.5,30.61,30.49,30.56,63100.0,21.8877,21.9666,21.8805,21.9307,63100.0
2009-06-24 14:20:00,30.54,30.65,30.41,30.54,107700.0,21.9164,21.9953,21.8231,21.9164,107700.0
2009-06-24 14:30:00,30.54,30.55,30.36,30.41,61900.0,21.9164,21.9235,21.7872,21.8231,61900.0
2009-06-24 14:40:00,30.4,30.64,30.4,30.48,85900.0,21.8159,21.9881,21.8159,21.8733,85900.0
2009-06-24 14:50:00,30.48,30.6,30.34,30.36,51900.0,21.8733,21.9594,21.7728,21.7872,51900.0
2009-06-24 15:00:00,30.37,30.56,30.34,30.5,167500.0,21.7944,21.9307,21.7728,21.8877,167500.0
2009-06-24 15:10:00,30.49,30.52,30.34,30.47,188600.0,21.8805,21.902,21.7728,21.8661,188600.0
2009-06-24 15:20:00,30.46,30.56,30.42,30.51,57500.0,21.859,21.9307,21.8303,21.8948,57500.0
2009-06-24 15:30:00,30.51,30.53,30.42,30.53,148600.0,21.8948,21.9092,21.8303,21.9092,148600.0
2009-06-24 15:40:00,30.53,30.58,30.41,30.55,102700.0,21.9092,21.9451,21.8231,21.9235,102700.0
2009-06-24 15:50:00,30.54,30.6,30.46,30.57,99400.0,21.9164,21.9594,21.859,21.9379,99400.0
2009-06-25 09:30:00,30.47,30.48,30.0,30.3,52400.0,21.8661,21.8733,21.5288,21.7441,52400.0
2009-06-25 09:40:00,30.3,30.63,30.3,30.6,31800.0,21.7441,21.981,21.7441,21.9594,31800.0
2009-06-25 09:50:00,30.59,30.86,30.58,30.77,22100.0,21.9522,22.146,21.9451,22.0814,22100.0
2009-06-25 10:00:00,30.81,30.92,30.75,30.92,35000.0,22.1101,22.1891,22.0671,22.1891,35000.0
2009-06-25 10:10:00,30.89,31.02,30.83,30.96,59500.0,22.1675,22.2608,22.1245,22.2178,59500.0
2009-06-25 10:20:00,30.97,31.05,30.86,31.05,81700.0,22.2249,22.2824,22.146,22.2824,81700.0
2009-06-25 10:30:00,31.06,31.26,30.99,31.2,34200.0,22.2895,22.4331,22.2393,22.39,34200.0
2009-06-25 10:40:00,31.21,31.24,31.06,31.08,17900.0,22.3972,22.4187,22.2895,22.3039,17900.0
2009-06-25 10:50:00,31.09,31.13,30.98,30.98,19800.0,22.3111,22.3398,22.2321,22.2321,19800.0
2009-06-25 11:00:00,30.99,31.05,30.96,30.98,32000.0,22.2393,22.2824,22.2178,22.2321,32000.0
2009-06-25 11:10:00,30.97,30.98,30.93,30.98,13500.0,22.2249,22.2321,22.1962,22.2321,13500.0
2009-06-25 11:20:00,30.98,31.16,30.98,31.14,13700.0,22.2321,22.3613,22.2321,22.3469,13700.0
2009-06-25 11:30:00,31.15,31.25,31.13,31.13,19800.0,22.3541,22.4259,22.3398,22.3398,19800.0
2009-06-25 11:40:00,31.13,31.25,31.13,31.24,20600.0,22.3398,22.4259,22.3398,22.4187,20600.0
2009-06-25 11:50:00,31.23,31.37,31.19,31.35,23000.0,22.4115,22.512,22.3828,22.4976,23000.0
2009-06-25 12:00:00,31.35,31.49,31.33,31.42,27200.0,22.4976,22.5981,22.4833,22.5479,27200.0
2009-06-25 12:10:00,31.42,31.54,31.42,31.5,18500.0,22.5479,22.634,22.5479,22.6053,18500.0
2009-06-25 12:20:00,31.49,31.53,31.46,31.48,19700.0,22.5981,22.6268,22.5766,22.5909,19700.0
2009-06-25 12:30:00,31.49,31.53,31.45,31.49,27800.0,22.5981,22.6268,22.5694,22.5981,27800.0
2009-06-25 12:40:00,31.49,31.54,31.48,31.51,18100.0,22.5981,22.634,22.5909,22.6125,18100.0
2009-06-25 12:50:00,31.51,31.52,31.43,31.44,18800.0,22.6125,22.6196,22.5551,22.5622,18800.0
2009-06-25 13:00:00,31.42,31.54,31.39,31.52,20900.0,22.5479,22.634,22.5264,22.6196,20900.0
2009-06-25 13:10:00,31.54,31.61,31.49,31.58,29400.0,22.634,22.6842,22.5981,22.6627,29400.0
2009-06-25 13:20:00,31.59,31.61,31.54,31.55,15500.0,22.6699,22.6842,22.634,22.6412,15500.0
2009-06-25 13:30:00,31.56,31.59,31.53,31.55,16300.0,22.6483,22.6699,22.6268,22.6412,16300.0
2009-06-25 13:40:00,31.55,31.55,31.4,31.4,22200.0,22.6412,22.6412,22.5335,22.5335,22200.0
2009-06-25 13:50:00,31.39,31.4,31.31,31.32,25600.0,22.5264,22.5335,22.4689,22.4761,25600.0
2009-06-25 14:00:00,31.33,31.35,31.19,31.19,35600.0,22.4833,22.4976,22.3828,22.3828,35600.0
2009-06-25 14:10:00,31.18,31.21,31.16,31.2,30600.0,22.3756,22.3972,22.3613,22.39,30600.0
2009-06-25 14:20:00,31.2,31.33,31.2,31.32,108200.0,22.39,22.4833,22.39,22.4761,108200.0
2009-06-25 14:30:00,31.33,31.35,31.22,31.24,33600.0,22.4833,22.4976,22.4044,22.4187,33600.0
2009-06-25 14:40:00,31.25,31.35,31.24,31.32,28800.0,22.4259,22.4976,22.4187,22.4761,28800.0
2009-06-25 14:50:00,31.32,31.38,31.21,31.3,31500.0,22.4761,22.5192,22.3972,22.4618,31500.0
2009-06-25 15:00:00,31.31,31.39,31.25,31.36,26800.0,22.4689,22.5264,22.4259,22.5048,26800.0
2009-06-25 15:10:00,31.35,31.38,31.24,31.28,39600.0,22.4976,22.5192,22.4187,22.4474,39600.0
2009-06-25 15:20:00,31.28,31.34,31.24,31.33,39400.0,22.4474,22.4905,22.4187,22.4833,39400.0
2009-06-25 15:30:00,31.33,31.33,31.13,31.18,56000.0,22.4833,22.4833,22.3398,22.3756,56000.0
2009-06-25 15:40:00,31.19,31.37,31.18,31.36,80100.0,22.3828,22.512,22.3756,22.5048,80100.0
2009-06-25 15:50:00,31.37,31.46,31.36,31.42,126300.0,22.512,22.5766,22.5048,22.5479,126300.0
2009-06-26 09:30:00,31.3,31.56,31.15,31.49,17900.0,22.4618,22.6483,22.3541,22.5981,17900.0
2009-06-26 09:40:00,31.47,31.65,31.4,31.48,13300.0,22.5838,22.7129,22.5335,22.5909,13300.0
2009-06-26 09:50:00,31.48,31.61,31.37,31.41,18900.0,22.5909,22.6842,22.512,22.5407,18900.0
2009-06-26 10:00:00,31.38,31.46,31.27,31.45,48400.0,22.5192,22.5766,22.4402,22.5694,48400.0
2009-06-26 10:10:00,31.44,31.5,31.35,31.5,56800.0,22.5622,22.6053,22.4976,22.6053,56800.0
2009-06-26 10:20:00,31.51,31.68,31.45,31.56,25100.0,22.6125,22.7345,22.5694,22.6483,25100.0
2009-06-26 10:30:00,31.57,31.6,31.45,31.48,14300.0,22.6555,22.6771,22.5694,22.5909,14300.0
2009-06-26 10:40:00,31.49,31.5,31.39,31.43,16600.0,22.5981,22.6053,22.5264,22.5551,16600.0
2009-06-26 10:50:00,31.46,31.58,31.45,31.53,22300.0,22.5766,22.6627,22.5694,22.6268,22300.0
2009-06-26 11:00:00,31.52,31.52,31.34,31.47,11200.0,22.6196,22.6196,22.4905,22.5838,11200.0
2009-06-26 11:10:00,31.49,31.49,31.43,31.47,8100.0,22.5981,22.5981,22.5551,22.5838,8100.0
2009-06-26 11:20:00,31.47,31.49,31.44,31.49,11900.0,22.5838,22.5981,22.5622,22.5981,11900.0
2009-06-26 11:30:00,31.5,31.53,31.47,31.47,7700.0,22.6053,22.6268,22.5838,22.5838,7700.0
2009-06-26 11:40:00,31.5,31.52,31.46,31.5,10000.0,22.6053,22.6196,22.5766,22.6053,10000.0
2009-06-26 11:50:00,31.5,31.58,31.49,31.57,16300.0,22.6053,22.6627,22.5981,22.6555,16300.0
2009-06-26 12:00:00,31.58,31.61,31.56,31.59,13400.0,22.6627,22.6842,22.6483,22.6699,13400.0
2009-06-26 12:10:00,31.58,31.59,31.55,31.56,26100.0,22.6627,22.6699,22.6412,22.6483,26100.0
2009-06-26 12:20:00,31.55,31.6,31.53,31.54,15700.0,22.6412,22.6771,22.6268,22.634,15700.0
2009-06-26 12:30:00,31.54,31.6,31.53,31.59,15000.0,22.634,22.6771,22.6268,22.6699,15000.0
2009-06-26 12:40:00,31.58,31.63,31.56,31.63,21500.0,22.6627,22.6986,22.6483,22.6986,21500.0
2009-06-26 12:50:00,31.63,31.67,31.55,31.55,10600.0,22.6986,22.7273,22.6412,22.6412,10600.0
2009-06-26 13:00:00,31.54,31.58,31.52,31.52,15100.0,22.634,22.6627,22.6196,22.6196,15100.0
2009-06-26 13:10:00,31.52,31.52,31.49,31.5,12200.0,22.6196,22.6196,22.5981,22.6053,12200.0
2009-06-26 13:20:00,31.51,31.57,31.49,31.57,16700.0,22.6125,22.6555,22.5981,22.6555,16700.0
2009-06-26 13:30:00,31.56,31.59,31.52,31.55,26500.0,22.6483,22.6699,22.6196,22.6412,26500.0
2009-06-26 13:40:00,31.55,31.61,31.52,31.56,16900.0,22.6412,22.6842,22.6196,22.6483,16900.0
2009-06-26 13:50:00,31.56,31.59,31.54,31.56,15500.0,22.6483,22.6699,22.634,22.6483,15500.0
2009-06-26 14:00:00,31.56,31.66,31.55,31.63,25000.0,22.6483,22.7201,22.6412,22.6986,25000.0
2009-06-26 14:10:00,31.62,31.69,31.58,31.68,19300.0,22.6914,22.7416,22.6627,22.7345,19300.0
2009-06-26 14:20:00,31.67,31.68,31.6,31.65,13000.0,22.7273,22.7345,22.6771,22.7129,13000.0
2009-06-26 14:30:00,31.64,31.67,31.61,31.62,17900.0,22.7058,22.7273,22.6842,22.6914,17900.0
2009-06-26 14:40:00,31.63,31.68,31.63,31.68,13900.0,22.6986,22.7345,22.6986,22.7345,13900.0
2009-06-26 14:50:00,31.68,31.8,31.68,31.78,45700.0,22.7345,22.8206,22.7345,22.8062,45700.0
2009-06-26 15:00:00,31.78,31.86,31.78,31.84,29600.0,22.8062,22.8636,22.8062,22.8493,29600.0
2009-06-26 15:10:00,31.83,31.85,31.74,31.76,22000.0,22.8421,22.8565,22.7775,22.7919,22000.0
2009-06-26 15:20:00,31.76,31.91,31.75,31.89,39600.0,22.7919,22.8995,22.7847,22.8852,39600.0
2009-06-26 15:30:00,31.89,31.91,31.83,31.87,64200.0,22.8852,22.8995,22.8421,22.8708,64200.0
2009-06-26 15:40:00,31.87,32.06,31.86,32.0,96500.0,22.8708,23.0072,22.8636,22.9641,96500.0
2009-06-26 15:50:00,32.01,32.05,31.88,31.91,138300.0,22.9713,23.0,22.878,22.8995,138300.0
2009-06-29 09:30:00,32.05,32.26,32.01,32.2,24700.0,23.0,23.1507,22.9713,23.1076,24700.0
2009-06-29 09:40:00,32.16,32.19,31.99,32.05,12900.0,23.0789,23.1005,22.9569,23.0,12900.0
2009-06-29 09:50:00,32.06,32.09,31.93,32.03,13400.0,23.0072,23.0287,22.9139,22.9856,13400.0
2009-06-29 10:00:00,32.03,32.12,31.94,32.12,14100.0,22.9856,23.0502,22.921,23.0502,14100.0
2009-06-29 10:10:00,32.11,32.26,32.09,32.21,19300.0,23.043,23.1507,23.0287,23.1148,19300.0
2009-06-29 10:20:00,32.2,32.42,32.2,32.42,16100.0,23.1076,23.2655,23.1076,23.2655,16100.0
2009-06-29 10:30:00,32.44,32.55,32.44,32.52,12900.0,23.2799,23.3588,23.2799,23.3373,12900.0
2009-06-29 10:40:00,32.51,32.59,32.44,32.52,13000.0,23.3301,23.3875,23.2799,23.3373,13000.0
2009-06-29 10:50:00,32.52,32.55,32.47,32.5,6500.0,23.3373,23.3588,23.3014,23.3229,6500.0
2009-06-29 11:00:00,32.48,32.51,32.45,32.48,9400.0,23.3086,23.3301,23.287,23.3086,9400.0
2009-06-29 11:10:00,32.47,32.51,32.38,32.42,16000.0,23.3014,23.3301,23.2368,23.2655,16000.0
2009-06-29 11:20:00,32.4,32.52,32.38,32.5,14100.0,23.2512,23.3373,23.2368,23.3229,14100.0
2009-06-29 11:30:00,32.48,32.53,32.48,32.5,14000.0,23.3086,23.3444,23.3086,23.3229,14000.0
2009-06-29 11:40:00,32.5,32.54,32.46,32.53,8200.0,23.3229,23.3516,23.2942,23.3444,8200.0
2009-06-29 11:50:00,32.52,32.58,32.52,32.58,14000.0,23.3373,23.3803,23.3373,23.3803,14000.0
2009-06-29 12:00:00,32.58,32.59,32.53,32.56,31400.0,23.3803,23.3875,23.3444,23.366,31400.0
2009-06-29 12:10:00,32.56,32.6,32.54,32.58,22600.0,23.366,23.3947,23.3516,23.3803,22600.0
2009-06-29 12:20:00,32.58,32.62,32.55,32.6,24900.0,23.3803,23.409,23.3588,23.3947,24900.0
2009-06-29 12:30:00,32.6,32.62,32.53,32.58,22500.0,23.3947,23.409,23.3444,23.3803,22500.0
2009-06-29 12:40:00,32.58,32.59,32.52,32.55,17200.0,23.3803,23.3875,23.3373,23.3588,17200.0
2009-06-29 12:50:00,32.56,32.56,32.52,32.54,19100.0,23.366,23.366,23.3373,23.3516,19100.0
2009-06-29 13:00:00,32.52,32.56,32.51,32.51,23100.0,23.3373,23.366,23.3301,23.3301,23100.0
2009-06-29 13:10:00,32.5,32.58,32.5,32.57,15300.0,23.3229,23.3803,23.3229,23.3732,15300.0
2009-06-29 13:20:00,32.55,32.59,32.55,32.56,5100.0,23.3588,23.3875,23.3588,23.366,5100.0
2009-06-29 13:30:00,32.56,32.6,32.55,32.58,13600.0,23.366,23.3947,23.3588,23.3803,13600.0
2009-06-29 13:40:00,32.58,32.59,32.55,32.57,20500.0,23.3803,23.3875,23.3588,23.3732,20500.0
2009-06-29 13:50:00,32.56,32.58,32.52,32.57,21900.0,23.366,23.3803,23.3373,23.3732,21900.0
2009-06-29 14:00:00,32.56,32.58,32.47,32.5,29600.0,23.366,23.3803,23.3014,23.3229,29600.0
2009-06-29 14:10:00,32.5,32.54,32.49,32.52,18900.0,23.3229,23.3516,23.3157,23.3373,18900.0
2009-06-29 14:20:00,32.52,32.54,32.48,32.48,37300.0,23.3373,23.3516,23.3086,23.3086,37300.0
2009-06-29 14:30:00,32.48,32.51,32.47,32.48,24700.0,23.3086,23.3301,23.3014,23.3086,24700.0
2009-06-29 14:40:00,32.46,32.54,32.46,32.53,15100.0,23.2942,23.3516,23.2942,23.3444,15100.0
2009-06-29 14:50:00,32.53,32.57,32.5,32.55,18200.0,23.3444,23.3732,23.3229,23.3588,18200.0
2009-06-29 15:00:00,32.55,32.57,32.51,32.52,15200.0,23.3588,23.3732,23.3301,23.3373,15200.0
2009-06-29 15:10:00,32.52,32.57,32.51,32.55,14300.0,23.3373,23.3732,23.3301,23.3588,14300.0
2009-06-29 15:20:00,32.56,32.57,32.49,32.51,43500.0,23.366,23.3732,23.3157,23.3301,43500.0
2009-06-29 15:30:00,32.5,32.51,32.41,32.41,80700.0,23.3229,23.3301,23.2583,23.2583,80700.0
2009-06-29 15:40:00,32.43,32.51,32.33,32.34,82100.0,23.2727,23.3301,23.2009,23.2081,82100.0
2009-06-29 15:50:00,32.33,32.54,32.32,32.5,145300.0,23.2009,23.3516,23.1937,23.3229,145300.0
2009-06-30 09:30:00,32.4,32.59,32.4,32.54,17200.0,23.2512,23.3875,23.2512,23.3516,17200.0
2009-06-30 09:40:00,32.54,32.63,32.5,32.62,13700.0,23.3516,23.4162,23.3229,23.409,13700.0
2009-06-30 09:50:00,32.6,32.65,32.53,32.62,24000.0,23.3947,23.4306,23.3444,23.409,24000.0
2009-06-30 10:00:00,32.6,32.75,32.23,32.4,138900.0,23.3947,23.5023,23.1292,23.2512,138900.0
2009-06-30 10:10:00,32.41,32.44,32.31,32.36,15100.0,23.2583,23.2799,23.1866,23.2225,15100.0
2009-06-30 10:20:00,32.33,32.35,32.24,32.3,35300.0,23.2009,23.2153,23.1363,23.1794,35300.0
2009-06-30 10:30:00,32.3,32.3,32.03,32.05,35700.0,23.1794,23.1794,22.9856,23.0,35700.0
2009-06-30 10:40:00,32.06,32.13,31.99,32.13,15500.0,23.0072,23.0574,22.9569,23.0574,15500.0
2009-06-30 10:50:00,32.12,32.12,32.02,32.09,18700.0,23.0502,23.0502,22.9785,23.0287,18700.0
2009-06-30 11:00:00,32.09,32.11,32.0,32.0,33800.0,23.0287,23.043,22.9641,22.9641,33800.0
2009-06-30 11:10:00,32.0,32.08,31.98,32.06,15200.0,22.9641,23.0215,22.9498,23.0072,15200.0
2009-06-30 11:20:00,32.06,32.11,32.02,32.05,18600.0,23.0072,23.043,22.9785,23.0,18600.0
2009-06-30 11:30:00,32.03,32.05,31.85,31.88,57200.0,22.9856,23.0,22.8565,22.878,57200.0
2009-06-30 11:40:00,31.9,31.91,31.87,31.9,37600.0,22.8923,22.8995,22.8708,22.8923,37600.0
2009-06-30 11:50:00,31.89,31.92,31.86,31.9,31300.0,22.8852,22.9067,22.8636,22.8923,31300.0
2009-06-30 12:00:00,31.89,31.91,31.88,31.9,4200.0,22.8852,22.8995,22.878,22.8923,4200.0
2009-06-30 12:10:00,31.89,32.0,31.89,31.96,9300.0,22.8852,22.9641,22.8852,22.9354,9300.0
2009-06-30 12:20:00,31.94,32.07,31.92,32.06,16800.0,22.921,23.0143,22.9067,23.0072,16800.0
2009-06-30 12:30:00,32.06,32.13,32.01,32.03,24800.0,23.0072,23.0574,22.9713,22.9856,24800.0
2009-06-30 12:40:00,32.04,32.06,31.97,31.97,15000.0,22.9928,23.0072,22.9426,22.9426,15000.0
2009-06-30 12:50:00,31.98,32.02,31.96,32.01,8700.0,22.9498,22.9785,22.9354,22.9713,8700.0
2009-06-30 13:00:00,32.0,32.03,31.97,32.02,15400.0,22.9641,22.9856,22.9426,22.9785,15400.0
2009-06-30 13:10:00,32.01,32.01,31.89,31.9,13800.0,22.9713,22.9713,22.8852,22.8923,13800.0
2009-06-30 13:20:00,31.9,31.93,31.9,31.91,8600.0,22.8923,22.9139,22.8923,22.8995,8600.0
2009-06-30 13:30:00,31.9,31.91,31.88,31.9,10500.0,22.8923,22.8995,22.878,22.8923,10500.0
2009-06-30 13:40:00,31.9,31.96,31.88,31.88,20000.0,22.8923,22.9354,22.878,22.878,20000.0
2009-06-30 13:50:00,31.87,31.89,31.82,31.86,25000.0,22.8708,22.8852,22.8349,22.8636,25000.0
2009-06-30 14:00:00,31.85,31.88,31.81,31.86,29200.0,22.8565,22.878,22.8278,22.8636,29200.0
2009-06-30 14:10:00,31.87,31.97,31.87,31.95,42900.0,22.8708,22.9426,22.8708,22.9282,42900.0
2009-06-30 14:20:00,31.96,32.05,31.91,31.96,35800.0,22.9354,23.0,22.8995,22.9354,35800.0
2009-06-30 14:30:00,31.94,32.03,31.9,32.01,41700.0,22.921,22.9856,22.8923,22.9713,41700.0
2009-06-30 14:40:00,32.0,32.02,31.96,32.0,23400.0,22.9641,22.9785,22.9354,22.9641,23400.0
2009-06-30 14:50:00,31.99,32.1,31.99,32.02,24000.0,22.9569,23.0359,22.9569,22.9785,24000.0
2009-06-30 15:00:00,32.01,32.04,31.96,31.96,33500.0,22.9713,22.9928,22.9354,22.9354,33500.0
2009-06-30 15:10:00,31.96,32.03,31.96,32.0,59300.0,22.9354,22.9856,22.9354,22.9641,59300.0
2009-06-30 15:20:00,32.01,32.11,31.98,32.06,44700.0,22.9713,23.043,22.9498,23.0072,44700.0
2009-06-30 15:30:00,32.06,32.16,32.05,32.1,43600.0,23.0072,23.0789,23.0,23.0359,43600.0
2009-06-30 15:40:00,32.09,32.21,32.05,32.19,76800.0,23.0287,23.1148,23.0,23.1005,76800.0
2009-06-30 15:50:00,32.19,32.19,32.05,32.16,118700.0,23.1005,23.1005,23.0,23.0789,118700.0
2009-07-01 09:30:00,32.28,32.72,32.03,32.71,40200.0,23.165,23.4808,22.9856,23.4736,40200.0
2009-07-01 09:40:00,32.74,32.85,32.71,32.81,18400.0,23.4951,23.5741,23.4736,23.5454,18400.0
2009-07-01 09:50:00,32.8,32.98,32.8,32.96,24100.0,23.5382,23.6674,23.5382,23.653,24100.0
2009-07-01 10:00:00,32.98,33.0,32.72,32.84,39700.0,23.6674,23.6817,23.4808,23.5669,39700.0
2009-07-01 10:10:00,32.84,33.16,32.83,33.13,44400.0,23.5669,23.7966,23.5597,23.775,44400.0
2009-07-01 10:20:00,33.13,33.4,33.12,33.33,45800.0,23.775,23.9688,23.7678,23.9186,45800.0
2009-07-01 10:30:00,33.33,33.39,33.17,33.17,50900.0,23.9186,23.9616,23.8037,23.8037,50900.0
2009-07-01 10:40:00,33.17,33.19,33.13,33.15,19900.0,23.8037,23.8181,23.775,23.7894,19900.0
2009-07-01 10:50:00,33.15,33.18,33.06,33.07,18700.0,23.7894,23.8109,23.7248,23.732,18700.0
2009-07-01 11:00:00,33.09,33.12,33.02,33.02,27700.0,23.7463,23.7678,23.6961,23.6961,27700.0
2009-07-01 11:10:00,33.02,33.11,33.01,33.05,20900.0,23.6961,23.7607,23.6889,23.7176,20900.0
2009-07-01 11:20:00,33.02,33.05,32.95,32.95,18300.0,23.6961,23.7176,23.6459,23.6459,18300.0
2009-07-01 11:30:00,32.97,32.97,32.93,32.97,17700.0,23.6602,23.6602,23.6315,23.6602,17700.0
2009-07-01 11:40:00,32.96,33.01,32.93,33.01,9000.0,23.653,23.6889,23.6315,23.6889,9000.0
2009-07-01 11:50:00,33.01,33.07,33.01,33.04,9100.0,23.6889,23.732,23.6889,23.7104,9100.0
2009-07-01 12:00:00,33.05,33.07,32.95,33.02,17000.0,23.7176,23.732,23.6459,23.6961,17000.0
2009-07-01 12:10:00,33.02,33.04,32.9,32.94,14300.0,23.6961,23.7104,23.61,23.6387,14300.0
2009-07-01 12:20:00,32.95,33.02,32.95,33.02,6000.0,23.6459,23.6961,23.6459,23.6961,6000.0
2009-07-01 12:30:00,33.01,33.01,32.92,32.92,11800.0,23.6889,23.6889,23.6243,23.6243,11800.0
2009-07-01 12:40:00,32.93,32.94,32.88,32.89,7800.0,23.6315,23.6387,23.5956,23.6028,7800.0
2009-07-01 12:50:00,32.9,32.92,32.86,32.86,13100.0,23.61,23.6243,23.5813,23.5813,13100.0
2009-07-01 13:00:00,32.87,32.95,32.87,32.91,20500.0,23.5884,23.6459,23.5884,23.6171,20500.0
2009-07-01 13:10:00,32.92,32.92,32.88,32.9,17500.0,23.6243,23.6243,23.5956,23.61,17500.0
2009-07-01 13:20:00,32.91,33.01,32.87,33.01,11000.0,23.6171,23.6889,23.5884,23.6889,11000.0
2009-07-01 13:30:00,33.01,33.08,33.01,33.06,17800.0,23.6889,23.7391,23.6889,23.7248,17800.0
2009-07-01 13:40:00,33.06,33.07,33.02,33.04,8900.0,23.7248,23.732,23.6961,23.7104,8900.0
2009-07-01 13:50:00,33.05,33.08,33.03,33.04,10800.0,23.7176,23.7391,23.7033,23.7104,10800.0
2009-07-01 14:00:00,33.07,33.07,32.93,32.94,21000.0,23.732,23.732,23.6315,23.6387,21000.0
2009-07-01 14:10:00,32.95,32.95,32.9,32.92,19900.0,23.6459,23.6459,23.61,23.6243,19900.0
2009-07-01 14:20:00,32.93,32.93,32.88,32.91,16400.0,23.6315,23.6315,23.5956,23.6171,16400.0
2009-07-01 14:30:00,32.9,32.92,32.85,32.9,19700.0,23.61,23.6243,23.5741,23.61,19700.0
2009-07-01 14:40:00,32.89,32.91,32.83,32.85,30200.0,23.6028,23.6171,23.5597,23.5741,30200.0
2009-07-01 14:50:00,32.85,32.85,32.74,32.79,60200.0,23.5741,23.5741,23.4951,23.531,60200.0
2009-07-01 15:00:00,32.8,32.81,32.75,32.77,45300.0,23.5382,23.5454,23.5023,23.5167,45300.0
2009-07-01 15:10:00,32.77,32.81,32.75,32.76,32700.0,23.5167,23.5454,23.5023,23.5095,32700.0
2009-07-01 15:20:00,32.76,32.84,32.66,32.67,51400.0,23.5095,23.5669,23.4377,23.4449,51400.0
2009-07-01 15:30:00,32.67,32.69,32.63,32.66,42700.0,23.4449,23.4593,23.4162,23.4377,42700.0
2009-07-01 15:40:00,32.66,32.71,32.51,32.51,69800.0,23.4377,23.4736,23.3301,23.3301,69800.0
2009-07-01 15:50:00,32.51,32.56,32.5,32.53,146600.0,23.3301,23.366,23.3229,23.3444,146600.0
2009-07-02 09:30:00,32.07,32.08,31.65,31.67,29300.0,23.0143,23.0215,22.7129,22.7273,29300.0
2009-07-02 09:40:00,31.67,31.78,31.59,31.75,28000.0,22.7273,22.8062,22.6699,22.7847,28000.0
2009-07-02 09:50:00,31.75,31.75,31.52,31.59,31200.0,22.7847,22.7847,22.6196,22.6699,31200.0
2009-07-02 10:00:00,31.62,31.73,31.52,31.54,40600.0,22.6914,22.7703,22.6196,22.634,40600.0
2009-07-02 10:10:00,31.55,31.59,31.54,31.58,17400.0,22.6412,22.6699,22.634,22.6627,17400.0
2009-07-02 10:20:00,31.57,31.59,31.48,31.57,26300.0,22.6555,22.6699,22.5909,22.6555,26300.0
2009-07-02 10:30:00,31.56,31.78,31.56,31.72,37700.0,22.6483,22.8062,22.6483,22.7632,37700.0
2009-07-02 10:40:00,31.72,31.78,31.62,31.68,44400.0,22.7632,22.8062,22.6914,22.7345,44400.0
2009-07-02 10:50:00,31.7,31.84,31.67,31.83,14600.0,22.7488,22.8493,22.7273,22.8421,14600.0
2009-07-02 11:00:00,31.83,31.86,31.78,31.85,15600.0,22.8421,22.8636,22.8062,22.8565,15600.0
2009-07-02 11:10:00,31.86,31.92,31.8,31.89,46100.0,22.8636,22.9067,22.8206,22.8852,46100.0
2009-07-02 11:20:00,31.89,31.91,31.81,31.83,17200.0,22.8852,22.8995,22.8278,22.8421,17200.0
2009-07-02 11:30:00,31.84,31.84,31.74,31.77,26200.0,22.8493,22.8493,22.7775,22.7991,26200.0
2009-07-02 11:40:00,31.78,31.79,31.7,31.71,18900.0,22.8062,22.8134,22.7488,22.756,18900.0
2009-07-02 11:50:00,31.71,31.74,31.71,31.73,8500.0,22.756,22.7775,22.756,22.7703,8500.0
2009-07-02 12:00:00,31.73,31.76,31.73,31.75,11600.0,22.7703,22.7919,22.7703,22.7847,11600.0
2009-07-02 12:10:00,31.74,31.8,31.74,31.79,11400.0,22.7775,22.8206,22.7775,22.8134,11400.0
2009-07-02 12:20:00,31.78,31.8,31.78,31.78,13000.0,22.8062,22.8206,22.8062,22.8062,13000.0
2009-07-02 12:30:00,31.78,31.8,31.78,31.78,24300.0,22.8062,22.8206,22.8062,22.8062,24300.0
2009-07-02 12:40:00,31.78,31.79,31.78,31.78,5600.0,22.8062,22.8134,22.8062,22.8062,5600.0
2009-07-02 12:50:00,31.79,31.79,31.78,31.78,19600.0,22.8134,22.8134,22.8062,22.8062,19600.0
2009-07-02 13:00:00,31.78,31.82,31.77,31.77,21600.0,22.8062,22.8349,22.7991,22.7991,21600.0
2009-07-02 13:10:00,31.78,31.78,31.75,31.77,14900.0,22.8062,22.8062,22.7847,22.7991,14900.0
2009-07-02 13:20:00,31.78,31.83,31.74,31.79,33100.0,22.8062,22.8421,22.7775,22.8134,33100.0
2009-07-02 13:30:00,31.79,31.82,31.79,31.82,19100.0,22.8134,22.8349,22.8134,22.8349,19100.0
2009-07-02 13:40:00,31.81,31.85,31.81,31.85,17100.0,22.8278,22.8565,22.8278,22.8565,17100.0
2009-07-02 13:50:00,31.84,31.87,31.79,31.85,26800.0,22.8493,22.8708,22.8134,22.8565,26800.0
2009-07-02 14:00:00,31.85,31.86,31.81,31.81,20400.0,22.8565,22.8636,22.8278,22.8278,20400.0
2009-07-02 14:10:00,31.81,31.81,31.77,31.79,24600.0,22.8278,22.8278,22.7991,22.8134,24600.0
2009-07-02 14:20:00,31.79,31.82,31.79,31.81,19900.0,22.8134,22.8349,22.8134,22.8278,19900.0
2009-07-02 14:30:00,31.81,31.82,31.78,31.81,24100.0,22.8278,22.8349,22.8062,22.8278,24100.0
2009-07-02 14:40:00,31.8,31.84,31.8,31.83,23000.0,22.8206,22.8493,22.8206,22.8421,23000.0
2009-07-02 14:50:00,31.83,31.86,31.82,31.86,18800.0,22.8421,22.8636,22.8349,22.8636,18800.0
2009-07-02 15:00:00,31.87,31.89,31.86,31.87,26800.0,22.8708,22.8852,22.8636,22.8708,26800.0
2009-07-02 15:10:00,31.87,31.88,31.8,31.84,55300.0,22.8708,22.878,22.8206,22.8493,55300.0
2009-07-02 15:20:00,31.83,31.84,31.68,31.72,83000.0,22.8421,22.8493,22.7345,22.7632,83000.0
2009-07-02 15:30:00,31.72,31.74,31.63,31.7,111400.0,22.7632,22.7775,22.6986,22.7488,111400.0
2009-07-02 15:40:00,31.69,31.77,31.65,31.72,108100.0,22.7416,22.7991,22.7129,22.7632,108100.0
2009-07-02 15:50:00,31.73,31.74,31.64,31.71,129100.0,22.7703,22.7775,22.7058,22.756,129100.0
2009-07-06 09:30:00,31.3,31.43,31.14,31.27,20000.0,22.4618,22.5551,22.3469,22.4402,20000.0
2009-07-06 09:40:00,31.25,31.33,31.11,31.32,33900.0,22.4259,22.4833,22.3254,22.4761,33900.0
2009-07-06 09:50:00,31.33,31.4,31.08,31.08,19300.0,22.4833,22.5335,22.3039,22.3039,19300.0
2009-07-06 10:00:00,31.1,31.2,31.03,31.05,43000.0,22.3182,22.39,22.268,22.2824,43000.0
2009-07-06 10:10:00,31.04,31.04,30.86,30.88,38100.0,22.2752,22.2752,22.146,22.1604,38100.0
2009-07-06 10:20:00,30.85,30.94,30.81,30.91,40000.0,22.1388,22.2034,22.1101,22.1819,40000.0
2009-07-06 10:30:00,30.9,30.92,30.9,30.91,54200.0,22.1747,22.1891,22.1747,22.1819,54200.0
2009-07-06 10:40:00,30.91,30.92,30.9,30.9,27600.0,22.1819,22.1891,22.1747,22.1747,27600.0
2009-07-06 10:50:00,30.91,30.91,30.71,30.81,27000.0,22.1819,22.1819,22.0384,22.1101,27000.0
2009-07-06 11:00:00,30.8,30.82,30.76,30.76,9900.0,22.103,22.1173,22.0742,22.0742,9900.0
2009-07-06 11:10:00,30.77,30.78,30.75,30.77,9400.0,22.0814,22.0886,22.0671,22.0814,9400.0
2009-07-06 11:20:00,30.79,30.89,30.79,30.88,30600.0,22.0958,22.1675,22.0958,22.1604,30600.0
2009-07-06 11:30:00,30.86,31.06,30.86,31.03,29200.0,22.146,22.2895,22.146,22.268,29200.0
2009-07-06 11:40:00,31.03,31.03,30.98,31.02,5800.0,22.268,22.268,22.2321,22.2608,5800.0
2009-07-06 11:50:00,31.06,31.1,30.97,31.03,18300.0,22.2895,22.3182,22.2249,22.268,18300.0
2009-07-06 12:00:00,31.04,31.05,30.99,31.0,10100.0,22.2752,22.2824,22.2393,22.2465,10100.0
2009-07-06 12:10:00,31.0,31.0,30.97,30.99,5900.0,22.2465,22.2465,22.2249,22.2393,5900.0
2009-07-06 12:20:00,30.99,31.0,30.92,30.94,8500.0,22.2393,22.2465,22.1891,22.2034,8500.0
2009-07-06 12:30:00,30.94,30.96,30.86,30.88,21600.0,22.2034,22.2178,22.146,22.1604,21600.0
2009-07-06 12:40:00,30.88,30.92,30.88,30.91,9000.0,22.1604,22.1891,22.1604,22.1819,9000.0
2009-07-06 12:50:00,30.92,30.94,30.89,30.93,7100.0,22.1891,22.2034,22.1675,22.1962,7100.0
2009-07-06 13:00:00,30.93,30.96,30.91,30.94,8400.0,22.1962,22.2178,22.1819,22.2034,8400.0
2009-07-06 13:10:00,30.95,31.07,30.94,31.06,8700.0,22.2106,22.2967,22.2034,22.2895,8700.0
2009-07-06 13:20:00,31.05,31.08,31.03,31.04,5400.0,22.2824,22.3039,22.268,22.2752,5400.0
2009-07-06 13:30:00,31.03,31.05,31.0,31.05,10300.0,22.268,22.2824,22.2465,22.2824,10300.0
2009-07-06 13:40:00,31.05,31.07,31.04,31.05,8100.0,22.2824,22.2967,22.2752,22.2824,8100.0
2009-07-06 13:50:00,31.06,31.08,31.05,31.08,10300.0,22.2895,22.3039,22.2824,22.3039,10300.0
2009-07-06 14:00:00,31.08,31.12,31.08,31.11,8200.0,22.3039,22.3326,22.3039,22.3254,8200.0
2009-07-06 14:10:00,31.1,31.13,31.1,31.11,4600.0,22.3182,22.3398,22.3182,22.3254,4600.0
2009-07-06 14:20:00,31.11,31.12,31.05,31.08,25600.0,22.3254,22.3326,22.2824,22.3039,25600.0
2009-07-06 14:30:00,31.08,31.11,31.07,31.09,14600.0,22.3039,22.3254,22.2967,22.3111,14600.0
2009-07-06 14:40:00,31.09,31.13,31.07,31.1,16100.0,22.3111,22.3398,22.2967,22.3182,16100.0
2009-07-06 14:50:00,31.11,31.11,31.06,31.08,23300.0,22.3254,22.3254,22.2895,22.3039,23300.0
2009-07-06 15:00:00,31.08,31.15,31.08,31.1,34200.0,22.3039,22.3541,22.3039,22.3182,34200.0
2009-07-06 15:10:00,31.11,31.13,31.05,31.1,51700.0,22.3254,22.3398,22.2824,22.3182,51700.0
2009-07-06 15:20:00,31.1,31.13,31.08,31.11,40600.0,22.3182,22.3398,22.3039,22.3254,40600.0
2009-07-06 15:30:00,31.11,31.11,31.04,31.1,96800.0,22.3254,22.3254,22.2752,22.3182,96800.0
2009-07-06 15:40:00,31.11,31.32,31.1,31.26,71800.0,22.3254,22.4761,22.3182,22.4331,71800.0
2009-07-06 15:50:00,31.26,31.28,31.22,31.24,125100.0,22.4331,22.4474,22.4044,22.4187,125100.0
2009-07-07 09:30:00,31.1,31.38,30.93,31.02,14600.0,22.3182,22.5192,22.1962,22.2608,14600.0
2009-07-07 09:40:00,31.02,31.04,30.84,30.88,23600.0,22.2608,22.2752,22.1317,22.1604,23600.0
2009-07-07 09:50:00,30.9,30.98,30.89,30.94,43300.0,22.1747,22.2321,22.1675,22.2034,43300.0
2009-07-07 10:00:00,30.95,30.95,30.78,30.79,43700.0,22.2106,22.2106,22.0886,22.0958,43700.0
2009-07-07 10:10:00,30.79,30.89,30.76,30.87,25100.0,22.0958,22.1675,22.0742,22.1532,25100.0
2009-07-07 10:20:00,30.87,30.94,30.87,30.89,23600.0,22.1532,22.2034,22.1532,22.1675,23600.0
2009-07-07 10:30:00,30.89,30.89,30.75,30.78,33700.0,22.1675,22.1675,22.0671,22.0886,33700.0
2009-07-07 10:40:00,30.77,30.86,30.77,30.82,14700.0,22.0814,22.146,22.0814,22.1173,14700.0
2009-07-07 10:50:00,30.81,30.83,30.75,30.81,20200.0,22.1101,22.1245,22.0671,22.1101,20200.0
2009-07-07 11:00:00,30.8,30.86,30.78,30.86,18700.0,22.103,22.146,22.0886,22.146,18700.0
2009-07-07 11:10:00,30.87,30.93,30.85,30.91,12900.0,22.1532,22.1962,22.1388,22.1819,12900.0
2009-07-07 11:20:00,30.92,30.97,30.74,30.74,16200.0,22.1891,22.2249,22.0599,22.0599,16200.0
2009-07-07 11:30:00,30.74,30.79,30.66,30.68,29800.0,22.0599,22.0958,22.0025,22.0168,29800.0
2009-07-07 11:40:00,30.68,30.69,30.64,30.67,10200.0,22.0168,22.024,21.9881,22.0097,10200.0
2009-07-07 11:50:00,30.68,30.73,30.67,30.72,8800.0,22.0168,22.0527,22.0097,22.0455,8800.0
2009-07-07 12:00:00,30.73,30.73,30.68,30.69,7300.0,22.0527,22.0527,22.0168,22.024,7300.0
2009-07-07 12:10:00,30.69,30.75,30.68,30.75,11800.0,22.024,22.0671,22.0168,22.0671,11800.0
2009-07-07 12:20:00,30.74,30.74,30.66,30.68,14000.0,22.0599,22.0599,22.0025,22.0168,14000.0
2009-07-07 12:30:00,30.67,30.68,30.62,30.62,7100.0,22.0097,22.0168,21.9738,21.9738,7100.0
2009-07-07 12:40:00,30.63,30.69,30.61,30.66,26100.0,21.981,22.024,21.9666,22.0025,26100.0
2009-07-07 12:50:00,30.67,30.69,30.66,30.68,9600.0,22.0097,22.024,22.0025,22.0168,9600.0
2009-07-07 13:00:00,30.69,30.78,30.68,30.78,8600.0,22.024,22.0886,22.0168,22.0886,8600.0
2009-07-07 13:10:00,30.78,30.83,30.78,30.8,9800.0,22.0886,22.1245,22.0886,22.103,9800.0
2009-07-07 13:20:00,30.81,30.82,30.76,30.78,8400.0,22.1101,22.1173,22.0742,22.0886,8400.0
2009-07-07 13:30:00,30.8,30.9,30.8,30.83,17800.0,22.103,22.1747,22.103,22.1245,17800.0
2009-07-07 13:40:00,30.83,30.84,30.79,30.79,20800.0,22.1245,22.1317,22.0958,22.0958,20800.0
2009-07-07 13:50:00,30.8,30.8,30.77,30.78,16800.0,22.103,22.103,22.0814,22.0886,16800.0
2009-07-07 14:00:00,30.8,30.83,30.76,30.77,34700.0,22.103,22.1245,22.0742,22.0814,34700.0
2009-07-07 14:10:00,30.77,30.87,30.75,30.76,23600.0,22.0814,22.1532,22.0671,22.0742,23600.0
2009-07-07 14:20:00,30.77,30.82,30.77,30.81,11300.0,22.0814,22.1173,22.0814,22.1101,11300.0
2009-07-07 14:30:00,30.8,30.81,30.76,30.81,19100.0,22.103,22.1101,22.0742,22.1101,19100.0
2009-07-07 14:40:00,30.8,30.8,30.67,30.68,14500.0,22.103,22.103,22.0097,22.0168,14500.0
2009-07-07 14:50:00,30.67,30.68,30.56,30.58,25700.0,22.0097,22.0168,21.9307,21.9451,25700.0
2009-07-07 15:00:00,30.58,30.58,30.41,30.5,75500.0,21.9451,21.9451,21.8231,21.8877,75500.0
2009-07-07 15:10:00,30.49,30.5,30.43,30.43,25200.0,21.8805,21.8877,21.8374,21.8374,25200.0
2009-07-07 15:20:00,30.43,30.52,30.36,30.52,27500.0,21.8374,21.902,21.7872,21.902,27500.0
2009-07-07 15:30:00,30.52,30.56,30.46,30.46,60500.0,21.902,21.9307,21.859,21.859,60500.0
2009-07-07 15:40:00,30.46,30.47,30.34,30.39,74100.0,21.859,21.8661,21.7728,21.8087,74100.0
2009-07-07 15:50:00,30.39,30.4,30.26,30.34,110300.0,21.8087,21.8159,21.7154,21.7728,110300.0
2009-07-08 09:30:00,30.57,30.63,30.34,30.34,17900.0,21.9379,21.981,21.7728,21.7728,17900.0
2009-07-08 09:40:00,30.32,30.52,30.27,30.47,19100.0,21.7585,21.902,21.7226,21.8661,19100.0
2009-07-08 09:50:00,30.46,30.47,30.31,30.35,33500.0,21.859,21.8661,21.7513,21.78,33500.0
2009-07-08 10:00:00,30.34,30.53,30.32,30.43,31000.0,21.7728,21.9092,21.7585,21.8374,31000.0
2009-07-08 10:10:00,30.42,30.49,30.39,30.46,19000.0,21.8303,21.8805,21.8087,21.859,19000.0
2009-07-08 10:20:00,30.5,30.58,30.45,30.47,19700.0,21.8877,21.9451,21.8518,21.8661,19700.0
2009-07-08 10:30:00,30.49,30.5,30.23,30.29,30200.0,21.8805,21.8877,21.6939,21.737,30200.0
2009-07-08 10:40:00,30.31,30.38,30.24,30.36,12500.0,21.7513,21.8015,21.7011,21.7872,12500.0
2009-07-08 10:50:00,30.36,30.36,30.18,30.2,19000.0,21.7872,21.7872,21.658,21.6724,19000.0
2009-07-08 11:00:00,30.19,30.19,29.95,30.04,33100.0,21.6652,21.6652,21.493,21.5576,33100.0
2009-07-08 11:10:00,30.05,30.17,30.05,30.11,45500.0,21.5647,21.6508,21.5647,21.6078,45500.0
2009-07-08 11:20:00,30.1,30.1,29.96,30.01,34500.0,21.6006,21.6006,21.5001,21.536,34500.0
2009-07-08 11:30:00,30.02,30.12,30.02,30.1,25900.0,21.5432,21.615,21.5432,21.6006,25900.0
2009-07-08 11:40:00,30.1,30.17,30.08,30.1,122200.0,21.6006,21.6508,21.5863,21.6006,122200.0
2009-07-08 11:50:00,30.1,30.12,29.97,29.97,45200.0,21.6006,21.615,21.5073,21.5073,45200.0
2009-07-08 12:00:00,29.97,29.98,29.86,29.86,32000.0,21.5073,21.5145,21.4284,21.4284,32000.0
2009-07-08 12:10:00,29.86,29.87,29.64,29.65,55000.0,21.4284,21.4356,21.2705,21.2777,55000.0
2009-07-08 12:20:00,29.64,29.69,29.55,29.66,157000.0,21.2705,21.3064,21.2059,21.2849,157000.0
2009-07-08 12:30:00,29.66,29.73,29.63,29.65,24300.0,21.2849,21.3351,21.2633,21.2777,24300.0
2009-07-08 12:40:00,29.64,29.68,29.61,29.67,16900.0,21.2705,21.2992,21.249,21.292,16900.0
2009-07-08 12:50:00,29.67,29.76,29.67,29.7,24000.0,21.292,21.3566,21.292,21.3136,24000.0
2009-07-08 13:00:00,29.72,29.93,29.7,29.91,36600.0,21.3279,21.4786,21.3136,21.4643,36600.0
2009-07-08 13:10:00,29.9,29.93,29.88,29.88,68300.0,21.4571,21.4786,21.4427,21.4427,68300.0
2009-07-08 13:20:00,29.88,29.9,29.85,29.89,47700.0,21.4427,21.4571,21.4212,21.4499,47700.0
2009-07-08 13:30:00,29.88,29.92,29.85,29.91,93200.0,21.4427,21.4714,21.4212,21.4643,93200.0
2009-07-08 13:40:00,29.91,29.91,29.85,29.89,24400.0,21.4643,21.4643,21.4212,21.4499,24400.0
2009-07-08 13:50:00,29.89,29.89,29.85,29.88,28700.0,21.4499,21.4499,21.4212,21.4427,28700.0
2009-07-08 14:00:00,29.89,29.93,29.83,29.85,74500.0,21.4499,21.4786,21.4069,21.4212,74500.0
2009-07-08 14:10:00,29.85,29.86,29.78,29.79,46800.0,21.4212,21.4284,21.371,21.3781,46800.0
2009-07-08 14:20:00,29.8,29.86,29.72,29.78,43100.0,21.3853,21.4284,21.3279,21.371,43100.0
2009-07-08 14:30:00,29.77,29.85,29.74,29.8,59800.0,21.3638,21.4212,21.3423,21.3853,59800.0
2009-07-08 14:40:00,29.8,29.86,29.78,29.79,45400.0,21.3853,21.4284,21.371,21.3781,45400.0
2009-07-08 14:50:00,29.78,29.93,29.77,29.89,71900.0,21.371,21.4786,21.3638,21.4499,71900.0
2009-07-08 15:00:00,29.89,30.07,29.89,30.03,60800.0,21.4499,21.5791,21.4499,21.5504,60800.0
2009-07-08 15:10:00,30.03,30.13,30.02,30.12,83300.0,21.5504,21.6221,21.5432,21.615,83300.0
2009-07-08 15:20:00,30.12,30.15,30.01,30.04,63200.0,21.615,21.6365,21.536,21.5576,63200.0
2009-07-08 15:30:00,30.05,30.18,30.02,30.09,48100.0,21.5647,21.658,21.5432,21.5934,48100.0
2009-07-08 15:40:00,30.11,30.38,30.09,30.28,105600.0,21.6078,21.8015,21.5934,21.7298,105600.0
2009-07-08 15:50:00,30.27,30.29,30.14,30.22,98100.0,21.7226,21.737,21.6293,21.6867,98100.0
2009-07-09 09:30:00,30.39,30.66,30.3,30.44,18600.0,21.8087,22.0025,21.7441,21.8446,18600.0
2009-07-09 09:40:00,30.39,30.42,30.29,30.32,16100.0,21.8087,21.8303,21.737,21.7585,16100.0
2009-07-09 09:50:00,30.28,30.61,30.27,30.51,33200.0,21.7298,21.9666,21.7226,21.8948,33200.0
2009-07-09 10:00:00,30.5,30.71,30.45,30.64,23600.0,21.8877,22.0384,21.8518,21.9881,23600.0
2009-07-09 10:10:00,30.64,30.65,30.55,30.58,17900.0,21.9881,21.9953,21.9235,21.9451,17900.0
2009-07-09 10:20:00,30.58,30.58,30.29,30.4,24800.0,21.9451,21.9451,21.737,21.8159,24800.0
2009-07-09 10:30:00,30.4,30.59,30.3,30.46,14800.0,21.8159,21.9522,21.7441,21.859,14800.0
2009-07-09 10:40:00,30.48,30.6,30.38,30.41,8600.0,21.8733,21.9594,21.8015,21.8231,8600.0
2009-07-09 10:50:00,30.39,30.57,30.39,30.52,10900.0,21.8087,21.9379,21.8087,21.902,10900.0
2009-07-09 11:00:00,30.51,30.51,30.3,30.31,20600.0,21.8948,21.8948,21.7441,21.7513,20600.0
2009-07-09 11:10:00,30.31,30.46,30.3,30.4,26700.0,21.7513,21.859,21.7441,21.8159,26700.0
2009-07-09 11:20:00,30.41,30.55,30.41,30.44,17300.0,21.8231,21.9235,21.8231,21.8446,17300.0
2009-07-09 11:30:00,30.45,30.56,30.35,30.55,33300.0,21.8518,21.9307,21.78,21.9235,33300.0
2009-07-09 11:40:00,30.55,30.72,30.55,30.68,23200.0,21.9235,22.0455,21.9235,22.0168,23200.0
2009-07-09 11:50:00,30.69,30.7,30.6,30.62,14600.0,22.024,22.0312,21.9594,21.9738,14600.0
2009-07-09 12:00:00,30.6,30.68,30.56,30.68,12500.0,21.9594,22.0168,21.9307,22.0168,12500.0
2009-07-09 12:10:00,30.68,30.7,30.67,30.7,13800.0,22.0168,22.0312,22.0097,22.0312,13800.0
2009-07-09 12:20:00,30.69,30.78,30.67,30.74,36100.0,22.024,22.0886,22.0097,22.0599,36100.0
2009-07-09 12:30:00,30.74,30.74,30.65,30.73,13700.0,22.0599,22.0599,21.9953,22.0527,13700.0
2009-07-09 12:40:00,30.74,30.75,30.65,30.66,8700.0,22.0599,22.0671,21.9953,22.0025,8700.0
2009-07-09 12:50:00,30.66,30.75,30.63,30.75,9100.0,22.0025,22.0671,21.981,22.0671,9100.0
2009-07-09 13:00:00,30.75,30.75,30.59,30.69,27000.0,22.0671,22.0671,21.9522,22.024,27000.0
2009-07-09 13:10:00,30.71,30.86,30.7,30.71,45000.0,22.0384,22.146,22.0312,22.0384,45000.0
2009-07-09 13:20:00,30.7,30.76,30.65,30.75,15600.0,22.0312,22.0742,21.9953,22.0671,15600.0
2009-07-09 13:30:00,30.75,30.81,30.67,30.68,9800.0,22.0671,22.1101,22.0097,22.0168,9800.0
2009-07-09 13:40:00,30.68,30.77,30.66,30.72,7400.0,22.0168,22.0814,22.0025,22.0455,7400.0
2009-07-09 13:50:00,30.71,30.72,30.68,30.71,9500.0,22.0384,22.0455,22.0168,22.0384,9500.0
2009-07-09 14:00:00,30.71,30.74,30.71,30.72,13400.0,22.0384,22.0599,22.0384,22.0455,13400.0
2009-07-09 14:10:00,30.71,30.82,30.71,30.78,15000.0,22.0384,22.1173,22.0384,22.0886,15000.0
2009-07-09 14:20:00,30.78,30.83,30.76,30.77,13400.0,22.0886,22.1245,22.0742,22.0814,13400.0
2009-07-09 14:30:00,30.77,30.8,30.77,30.8,5800.0,22.0814,22.103,22.0814,22.103,5800.0
2009-07-09 14:40:00,30.79,30.82,30.77,30.78,13800.0,22.0958,22.1173,22.0814,22.0886,13800.0
2009-07-09 14:50:00,30.79,30.79,30.71,30.71,11400.0,22.0958,22.0958,22.0384,22.0384,11400.0
2009-07-09 15:00:00,30.71,30.73,30.66,30.71,18000.0,22.0384,22.0527,22.0025,22.0384,18000.0
2009-07-09 15:10:00,30.71,30.78,30.7,30.77,18400.0,22.0384,22.0886,22.0312,22.0814,18400.0
2009-07-09 15:20:00,30.76,30.76,30.69,30.71,34200.0,22.0742,22.0742,22.024,22.0384,34200.0
2009-07-09 15:30:00,30.71,30.71,30.66,30.69,37900.0,22.0384,22.0384,22.0025,22.024,37900.0
2009-07-09 15:40:00,30.69,30.79,30.69,30.77,39200.0,22.024,22.0958,22.024,22.0814,39200.0
2009-07-09 15:50:00,30.77,30.77,30.69,30.72,91200.0,22.0814,22.0814,22.024,22.0455,91200.0
2009-07-10 09:30:00,30.47,30.65,30.39,30.64,16600.0,21.8661,21.9953,21.8087,21.9881,16600.0
2009-07-10 09:40:00,30.65,30.83,30.65,30.82,45800.0,21.9953,22.1245,21.9953,22.1173,45800.0
2009-07-10 09:50:00,30.79,30.94,30.43,30.43,60400.0,22.0958,22.2034,21.8374,21.8374,60400.0
2009-07-10 10:00:00,30.43,30.45,30.33,30.4,55000.0,21.8374,21.8518,21.7657,21.8159,55000.0
2009-07-10 10:10:00,30.41,30.61,30.41,30.49,23300.0,21.8231,21.9666,21.8231,21.8805,23300.0
2009-07-10 10:20:00,30.49,30.5,30.37,30.42,22300.0,21.8805,21.8877,21.7944,21.8303,22300.0
2009-07-10 10:30:00,30.46,30.46,30.37,30.42,23200.0,21.859,21.859,21.7944,21.8303,23200.0
2009-07-10 10:40:00,30.42,30.59,30.41,30.56,30500.0,21.8303,21.9522,21.8231,21.9307,30500.0
2009-07-10 10:50:00,30.56,30.6,30.5,30.58,9400.0,21.9307,21.9594,21.8877,21.9451,9400.0
2009-07-10 11:00:00,30.56,30.57,30.44,30.48,16300.0,21.9307,21.9379,21.8446,21.8733,16300.0
2009-07-10 11:10:00,30.47,30.51,30.39,30.41,29900.0,21.8661,21.8948,21.8087,21.8231,29900.0
2009-07-10 11:20:00,30.4,30.45,30.35,30.41,25100.0,21.8159,21.8518,21.78,21.8231,25100.0
2009-07-10 11:30:00,30.42,30.52,30.4,30.48,31000.0,21.8303,21.902,21.8159,21.8733,31000.0
2009-07-10 11:40:00,30.48,30.56,30.46,30.53,15100.0,21.8733,21.9307,21.859,21.9092,15100.0
2009-07-10 11:50:00,30.56,30.58,30.5,30.51,36500.0,21.9307,21.9451,21.8877,21.8948,36500.0
2009-07-10 12:00:00,30.51,30.58,30.5,30.56,28000.0,21.8948,21.9451,21.8877,21.9307,28000.0
2009-07-10 12:10:00,30.56,30.56,30.51,30.52,30500.0,21.9307,21.9307,21.8948,21.902,30500.0
2009-07-10 12:20:00,30.52,30.58,30.5,30.55,67800.0,21.902,21.9451,21.8877,21.9235,67800.0
2009-07-10 12:30:00,30.55,30.68,30.54,30.67,69900.0,21.9235,22.0168,21.9164,22.0097,69900.0
2009-07-10 12:40:00,30.68,30.8,30.68,30.78,28400.0,22.0168,22.103,22.0168,22.0886,28400.0
2009-07-10 12:50:00,30.77,30.8,30.71,30.71,15500.0,22.0814,22.103,22.0384,22.0384,15500.0
2009-07-10 13:00:00,30.73,30.78,30.72,30.77,18000.0,22.0527,22.0886,22.0455,22.0814,18000.0
2009-07-10 13:10:00,30.77,30.86,30.73,30.85,15600.0,22.0814,22.146,22.0527,22.1388,15600.0
2009-07-10 13:20:00,30.86,30.86,30.72,30.72,16300.0,22.146,22.146,22.0455,22.0455,16300.0
2009-07-10 13:30:00,30.72,30.76,30.7,30.76,15400.0,22.0455,22.0742,22.0312,22.0742,15400.0
2009-07-10 13:40:00,30.77,30.85,30.71,30.71,18300.0,22.0814,22.1388,22.0384,22.0384,18300.0
2009-07-10 13:50:00,30.72,30.75,30.68,30.75,15800.0,22.0455,22.0671,22.0168,22.0671,15800.0
2009-07-10 14:00:00,30.74,30.74,30.63,30.7,26800.0,22.0599,22.0599,21.981,22.0312,26800.0
2009-07-10 14:10:00,30.7,30.9,30.69,30.88,138600.0,22.0312,22.1747,22.024,22.1604,138600.0
2009-07-10 14:20:00,30.88,30.89,30.76,30.79,56100.0,22.1604,22.1675,22.0742,22.0958,56100.0
2009-07-10 14:30:00,30.8,30.88,30.78,30.87,18800.0,22.103,22.1604,22.0886,22.1532,18800.0
2009-07-10 14:40:00,30.88,30.94,30.86,30.94,20900.0,22.1604,22.2034,22.146,22.2034,20900.0
2009-07-10 14:50:00,30.94,31.0,30.91,30.91,29700.0,22.2034,22.2465,22.1819,22.1819,29700.0
2009-07-10 15:00:00,30.91,30.95,30.89,30.95,46800.0,22.1819,22.2106,22.1675,22.2106,46800.0
2009-07-10 15:10:00,30.94,31.14,30.94,31.11,60900.0,22.2034,22.3469,22.2034,22.3254,60900.0
2009-07-10 15:20:00,31.12,31.15,31.01,31.12,65800.0,22.3326,22.3541,22.2537,22.3326,65800.0
2009-07-10 15:30:00,31.12,31.17,31.06,31.13,70700.0,22.3326,22.3685,22.2895,22.3398,70700.0
2009-07-10 15:40:00,31.14,31.26,31.11,31.26,130800.0,22.3469,22.4331,22.3254,22.4331,130800.0
2009-07-10 15:50:00,31.26,31.26,31.14,31.14,149500.0,22.4331,22.4331,22.3469,22.3469,149500.0
2009-07-13 09:30:00,31.91,32.41,31.8,32.14,147000.0,22.8995,23.2583,22.8206,23.0646,147000.0
2009-07-13 09:40:00,32.12,32.12,31.82,32.0,199300.0,23.0502,23.0502,22.8349,22.9641,199300.0
2009-07-13 09:50:00,31.99,32.0,31.62,31.64,92000.0,22.9569,22.9641,22.6914,22.7058,92000.0
2009-07-13 10:00:00,31.64,31.71,31.5,31.67,61600.0,22.7058,22.756,22.6053,22.7273,61600.0
2009-07-13 10:10:00,31.67,31.91,31.64,31.84,52000.0,22.7273,22.8995,22.7058,22.8493,52000.0
2009-07-13 10:20:00,31.84,32.08,31.82,32.07,40100.0,22.8493,23.0215,22.8349,23.0143,40100.0
2009-07-13 10:30:00,32.08,32.17,31.96,32.05,95700.0,23.0215,23.0861,22.9354,23.0,95700.0
2009-07-13 10:40:00,32.06,32.14,32.02,32.12,43300.0,23.0072,23.0646,22.9785,23.0502,43300.0
2009-07-13 10:50:00,32.11,32.25,32.05,32.22,64300.0,23.043,23.1435,23.0,23.122,64300.0
2009-07-13 11:00:00,32.23,32.25,32.09,32.09,24600.0,23.1292,23.1435,23.0287,23.0287,24600.0
2009-07-13 11:10:00,32.1,32.18,32.05,32.08,33900.0,23.0359,23.0933,23.0,23.0215,33900.0
2009-07-13 11:20:00,32.07,32.18,32.07,32.18,34000.0,23.0143,23.0933,23.0143,23.0933,34000.0
2009-07-13 11:30:00,32.18,32.52,32.18,32.41,84200.0,23.0933,23.3373,23.0933,23.2583,84200.0
2009-07-13 11:40:00,32.42,32.6,32.4,32.5,46600.0,23.2655,23.3947,23.2512,23.3229,46600.0
2009-07-13 11:50:00,32.5,32.54,32.43,32.45,23800.0,23.3229,23.3516,23.2727,23.287,23800.0
2009-07-13 12:00:00,32.45,32.5,32.34,32.35,25800.0,23.287,23.3229,23.2081,23.2153,25800.0
2009-07-13 12:10:00,32.36,32.48,32.34,32.48,27300.0,23.2225,23.3086,23.2081,23.3086,27300.0
2009-07-13 12:20:00,32.47,32.47,32.36,32.39,27000.0,23.3014,23.3014,23.2225,23.244,27000.0
2009-07-13 12:30:00,32.39,32.57,32.38,32.57,42500.0,23.244,23.3732,23.2368,23.3732,42500.0
2009-07-13 12:40:00,32.57,32.79,32.55,32.79,62300.0,23.3732,23.531,23.3588,23.531,62300.0
2009-07-13 12:50:00,32.79,32.79,32.64,32.65,24900.0,23.531,23.531,23.4234,23.4306,24900.0
2009-07-13 13:00:00,32.64,32.66,32.56,32.59,33800.0,23.4234,23.4377,23.366,23.3875,33800.0
2009-07-13 13:10:00,32.59,32.61,32.51,32.58,35400.0,23.3875,23.4019,23.3301,23.3803,35400.0
2009-07-13 13:20:00,32.59,32.59,32.48,32.5,46000.0,23.3875,23.3875,23.3086,23.3229,46000.0
2009-07-13 13:30:00,32.49,32.53,32.39,32.47,41900.0,23.3157,23.3444,23.244,23.3014,41900.0
2009-07-13 13:40:00,32.47,32.47,32.35,32.37,51900.0,23.3014,23.3014,23.2153,23.2296,51900.0
2009-07-13 13:50:00,32.37,32.4,32.3,32.36,40700.0,23.2296,23.2512,23.1794,23.2225,40700.0
2009-07-13 14:00:00,32.36,32.4,32.35,32.38,21000.0,23.2225,23.2512,23.2153,23.2368,21000.0
2009-07-13 14:10:00,32.38,32.41,32.35,32.39,26200.0,23.2368,23.2583,23.2153,23.244,26200.0
2009-07-13 14:20:00,32.39,32.41,32.37,32.38,48700.0,23.244,23.2583,23.2296,23.2368,48700.0
2009-07-13 14:30:00,32.38,32.4,32.35,32.37,31400.0,23.2368,23.2512,23.2153,23.2296,31400.0
2009-07-13 14:40:00,32.38,32.39,32.32,32.35,39400.0,23.2368,23.244,23.1937,23.2153,39400.0
2009-07-13 14:50:00,32.35,32.39,32.27,32.29,59500.0,23.2153,23.244,23.1579,23.1722,59500.0
2009-07-13 15:00:00,32.29,32.34,32.24,32.33,126100.0,23.1722,23.2081,23.1363,23.2009,126100.0
2009-07-13 15:10:00,32.33,32.36,32.25,32.3,74300.0,23.2009,23.2225,23.1435,23.1794,74300.0
2009-07-13 15:20:00,32.31,32.32,32.2,32.22,72100.0,23.1866,23.1937,23.1076,23.122,72100.0
2009-07-13 15:30:00,32.21,32.4,32.21,32.35,126700.0,23.1148,23.2512,23.1148,23.2153,126700.0
2009-07-13 15:40:00,32.35,32.47,32.34,32.43,123800.0,23.2153,23.3014,23.2081,23.2727,123800.0
2009-07-13 15:50:00,32.43,32.51,32.41,32.5,190600.0,23.2727,23.3301,23.2583,23.3229,190600.0
2009-07-14 09:30:00,32.64,32.91,32.3,32.61,52600.0,23.4234,23.6171,23.1794,23.4019,52600.0
2009-07-14 09:40:00,32.61,32.65,32.42,32.57,31700.0,23.4019,23.4306,23.2655,23.3732,31700.0
2009-07-14 09:50:00,32.55,32.65,32.47,32.5,69700.0,23.3588,23.4306,23.3014,23.3229,69700.0
2009-07-14 10:00:00,32.5,32.61,32.48,32.53,35500.0,23.3229,23.4019,23.3086,23.3444,35500.0
2009-07-14 10:10:00,32.56,32.58,32.39,32.49,44900.0,23.366,23.3803,23.244,23.3157,44900.0
2009-07-14 10:20:00,32.48,32.6,32.38,32.55,27000.0,23.3086,23.3947,23.2368,23.3588,27000.0
2009-07-14 10:30:00,32.59,32.6,32.5,32.5,25400.0,23.3875,23.3947,23.3229,23.3229,25400.0
2009-07-14 10:40:00,32.5,32.57,32.43,32.46,76400.0,23.3229,23.3732,23.2727,23.2942,76400.0
2009-07-14 10:50:00,32.48,32.49,32.35,32.4,63500.0,23.3086,23.3157,23.2153,23.2512,63500.0
2009-07-14 11:00:00,32.4,32.56,32.4,32.56,46900.0,23.2512,23.366,23.2512,23.366,46900.0
2009-07-14 11:10:00,32.57,32.69,32.57,32.65,9200.0,23.3732,23.4593,23.3732,23.4306,9200.0
2009-07-14 11:20:00,32.65,32.82,32.65,32.8,15400.0,23.4306,23.5526,23.4306,23.5382,15400.0
2009-07-14 11:30:00,32.79,32.88,32.75,32.87,15000.0,23.531,23.5956,23.5023,23.5884,15000.0
2009-07-14 11:40:00,32.88,32.9,32.83,32.88,12800.0,23.5956,23.61,23.5597,23.5956,12800.0
2009-07-14 11:50:00,32.88,32.95,32.88,32.91,11100.0,23.5956,23.6459,23.5956,23.6171,11100.0
2009-07-14 12:00:00,32.91,32.91,32.78,32.8,19700.0,23.6171,23.6171,23.5239,23.5382,19700.0
2009-07-14 12:10:00,32.78,32.79,32.66,32.68,17300.0,23.5239,23.531,23.4377,23.4521,17300.0
2009-07-14 12:20:00,32.67,32.67,32.5,32.56,18600.0,23.4449,23.4449,23.3229,23.366,18600.0
2009-07-14 12:30:00,32.57,32.61,32.52,32.56,6700.0,23.3732,23.4019,23.3373,23.366,6700.0
2009-07-14 12:40:00,32.56,32.65,32.53,32.63,11800.0,23.366,23.4306,23.3444,23.4162,11800.0
2009-07-14 12:50:00,32.63,32.68,32.6,32.6,12700.0,23.4162,23.4521,23.3947,23.3947,12700.0
2009-07-14 13:00:00,32.61,32.66,32.61,32.61,11800.0,23.4019,23.4377,23.4019,23.4019,11800.0
2009-07-14 13:10:00,32.61,32.65,32.59,32.59,11000.0,23.4019,23.4306,23.3875,23.3875,11000.0
2009-07-14 13:20:00,32.59,32.64,32.57,32.63,10700.0,23.3875,23.4234,23.3732,23.4162,10700.0
2009-07-14 13:30:00,32.62,32.67,32.58,32.58,15100.0,23.409,23.4449,23.3803,23.3803,15100.0
2009-07-14 13:40:00,32.59,32.65,32.57,32.62,8800.0,23.3875,23.4306,23.3732,23.409,8800.0
2009-07-14 13:50:00,32.63,32.65,32.59,32.6,20900.0,23.4162,23.4306,23.3875,23.3947,20900.0
2009-07-14 14:00:00,32.59,32.59,32.47,32.51,22700.0,23.3875,23.3875,23.3014,23.3301,22700.0
2009-07-14 14:10:00,32.52,32.61,32.48,32.57,25800.0,23.3373,23.4019,23.3086,23.3732,25800.0
2009-07-14 14:20:00,32.57,32.63,32.52,32.52,27100.0,23.3732,23.4162,23.3373,23.3373,27100.0
2009-07-14 14:30:00,32.52,32.62,32.49,32.6,26900.0,23.3373,23.409,23.3157,23.3947,26900.0
2009-07-14 14:40:00,32.62,32.7,32.61,32.63,24600.0,23.409,23.4664,23.4019,23.4162,24600.0
2009-07-14 14:50:00,32.65,32.67,32.61,32.67,28500.0,23.4306,23.4449,23.4019,23.4449,28500.0
2009-07-14 15:00:00,32.66,32.7,32.63,32.63,37400.0,23.4377,23.4664,23.4162,23.4162,37400.0
2009-07-14 15:10:00,32.64,32.72,32.64,32.7,24200.0,23.4234,23.4808,23.4234,23.4664,24200.0
2009-07-14 15:20:00,32.7,32.72,32.65,32.69,21700.0,23.4664,23.4808,23.4306,23.4593,21700.0
2009-07-14 15:30:00,32.68,32.69,32.62,32.65,42500.0,23.4521,23.4593,23.409,23.4306,42500.0
2009-07-14 15:40:00,32.65,32.67,32.6,32.61,75300.0,23.4306,23.4449,23.3947,23.4019,75300.0
2009-07-14 15:50:00,32.61,32.67,32.61,32.67,63100.0,23.4019,23.4449,23.4019,23.4449,63100.0
2009-07-15 09:30:00,33.17,33.34,32.97,33.34,37500.0,23.8037,23.9257,23.6602,23.9257,37500.0
2009-07-15 09:40:00,33.36,33.68,33.34,33.65,23100.0,23.9401,24.1697,23.9257,24.1482,23100.0
2009-07-15 09:50:00,33.65,33.74,33.62,33.73,29200.0,24.1482,24.2128,24.1267,24.2056,29200.0
2009-07-15 10:00:00,33.73,33.81,33.64,33.65,34400.0,24.2056,24.263,24.141,24.1482,34400.0
2009-07-15 10:10:00,33.64,33.76,33.6,33.76,16100.0,24.141,24.2271,24.1123,24.2271,16100.0
2009-07-15 10:20:00,33.73,33.83,33.7,33.83,26400.0,24.2056,24.2774,24.1841,24.2774,26400.0
2009-07-15 10:30:00,33.83,33.85,33.79,33.84,38400.0,24.2774,24.2917,24.2487,24.2845,38400.0
2009-07-15 10:40:00,33.83,33.85,33.79,33.8,14900.0,24.2774,24.2917,24.2487,24.2558,14900.0
2009-07-15 10:50:00,33.81,33.81,33.72,33.72,11900.0,24.263,24.263,24.1984,24.1984,11900.0
2009-07-15 11:00:00,33.74,33.8,33.73,33.74,8700.0,24.2128,24.2558,24.2056,24.2128,8700.0
2009-07-15 11:10:00,33.74,33.78,33.71,33.76,18700.0,24.2128,24.2415,24.1912,24.2271,18700.0
2009-07-15 11:20:00,33.76,33.83,33.76,33.81,18300.0,24.2271,24.2774,24.2271,24.263,18300.0
2009-07-15 11:30:00,33.81,33.93,33.8,33.89,15600.0,24.263,24.3491,24.2558,24.3204,15600.0
2009-07-15 11:40:00,33.9,33.91,33.85,33.85,13400.0,24.3276,24.3348,24.2917,24.2917,13400.0
2009-07-15 11:50:00,33.86,33.86,33.83,33.84,16000.0,24.2989,24.2989,24.2774,24.2845,16000.0
2009-07-15 12:00:00,33.84,33.85,33.79,33.8,11000.0,24.2845,24.2917,24.2487,24.2558,11000.0
2009-07-15 12:10:00,33.79,33.84,33.78,33.83,16800.0,24.2487,24.2845,24.2415,24.2774,16800.0
2009-07-15 12:20:00,33.83,33.85,33.8,33.81,10500.0,24.2774,24.2917,24.2558,24.263,10500.0
2009-07-15 12:30:00,33.8,33.87,33.8,33.84,12400.0,24.2558,24.3061,24.2558,24.2845,12400.0
2009-07-15 12:40:00,33.84,33.85,33.8,33.8,8900.0,24.2845,24.2917,24.2558,24.2558,8900.0
2009-07-15 12:50:00,33.82,33.83,33.78,33.8,7900.0,24.2702,24.2774,24.2415,24.2558,7900.0
2009-07-15 13:00:00,33.81,33.86,33.8,33.85,23700.0,24.263,24.2989,24.2558,24.2917,23700.0
2009-07-15 13:10:00,33.85,33.86,33.83,33.84,8100.0,24.2917,24.2989,24.2774,24.2845,8100.0
2009-07-15 13:20:00,33.83,33.91,33.83,33.89,8900.0,24.2774,24.3348,24.2774,24.3204,8900.0
2009-07-15 13:30:00,33.88,33.92,33.87,33.92,8400.0,24.3132,24.342,24.3061,24.342,8400.0
2009-07-15 13:40:00,33.91,34.0,33.88,33.99,29500.0,24.3348,24.3994,24.3132,24.3922,29500.0
2009-07-15 13:50:00,33.99,34.03,33.99,34.01,33200.0,24.3922,24.4209,24.3922,24.4065,33200.0
2009-07-15 14:00:00,34.01,34.19,33.97,34.16,68400.0,24.4065,24.5357,24.3778,24.5142,68400.0
2009-07-15 14:10:00,34.16,34.18,34.14,34.17,31700.0,24.5142,24.5285,24.4998,24.5214,31700.0
2009-07-15 14:20:00,34.17,34.22,34.12,34.19,61000.0,24.5214,24.5572,24.4855,24.5357,61000.0
2009-07-15 14:30:00,34.17,34.21,34.15,34.16,43500.0,24.5214,24.5501,24.507,24.5142,43500.0
2009-07-15 14:40:00,34.17,34.17,34.1,34.13,70900.0,24.5214,24.5214,24.4711,24.4927,70900.0
2009-07-15 14:50:00,34.12,34.17,34.11,34.17,29200.0,24.4855,24.5214,24.4783,24.5214,29200.0
2009-07-15 15:00:00,34.18,34.22,34.12,34.21,35900.0,24.5285,24.5572,24.4855,24.5501,35900.0
2009-07-15 15:10:00,34.2,34.31,34.2,34.3,37800.0,24.5429,24.6218,24.5429,24.6146,37800.0
2009-07-15 15:20:00,34.3,34.32,34.25,34.25,35000.0,24.6146,24.629,24.5788,24.5788,35000.0
2009-07-15 15:30:00,34.25,34.35,34.24,34.35,77700.0,24.5788,24.6505,24.5716,24.6505,77700.0
2009-07-15 15:40:00,34.35,34.4,34.34,34.38,90400.0,24.6505,24.6864,24.6434,24.6721,90400.0
2009-07-15 15:50:00,34.38,34.39,34.29,34.36,161900.0,24.6721,24.6792,24.6075,24.6577,161900.0
2009-07-16 09:30:00,34.06,34.46,33.86,34.4,42400.0,24.4424,24.7295,24.2989,24.6864,42400.0
2009-07-16 09:40:00,34.41,34.77,34.4,34.71,30600.0,24.6936,24.9519,24.6864,24.9089,30600.0
2009-07-16 09:50:00,34.74,34.92,34.66,34.71,42500.0,24.9304,25.0596,24.873,24.9089,42500.0
2009-07-16 10:00:00,34.7,34.7,34.3,34.45,35200.0,24.9017,24.9017,24.6146,24.7223,35200.0
2009-07-16 10:10:00,34.43,34.53,34.36,34.37,30600.0,24.7079,24.7797,24.6577,24.6649,30600.0
2009-07-16 10:20:00,34.36,34.58,34.35,34.51,31300.0,24.6577,24.8156,24.6505,24.7654,31300.0
2009-07-16 10:30:00,34.51,34.68,34.5,34.63,14400.0,24.7654,24.8873,24.7582,24.8515,14400.0
2009-07-16 10:40:00,34.62,34.7,34.59,34.62,15100.0,24.8443,24.9017,24.8228,24.8443,15100.0
2009-07-16 10:50:00,34.62,34.64,34.53,34.59,16000.0,24.8443,24.8586,24.7797,24.8228,16000.0
2009-07-16 11:00:00,34.57,34.73,34.57,34.65,13700.0,24.8084,24.9232,24.8084,24.8658,13700.0
2009-07-16 11:10:00,34.64,34.66,34.51,34.57,29100.0,24.8586,24.873,24.7654,24.8084,29100.0
2009-07-16 11:20:00,34.57,34.59,34.51,34.52,30100.0,24.8084,24.8228,24.7654,24.7725,30100.0
2009-07-16 11:30:00,34.51,34.54,34.45,34.53,15700.0,24.7654,24.7869,24.7223,24.7797,15700.0
2009-07-16 11:40:00,34.53,34.58,34.51,34.54,13500.0,24.7797,24.8156,24.7654,24.7869,13500.0
2009-07-16 11:50:00,34.55,34.66,34.5,34.64,36000.0,24.7941,24.873,24.7582,24.8586,36000.0
2009-07-16 12:00:00,34.66,34.68,34.57,34.58,16200.0,24.873,24.8873,24.8084,24.8156,16200.0
2009-07-16 12:10:00,34.58,34.6,34.5,34.55,13500.0,24.8156,24.8299,24.7582,24.7941,13500.0
2009-07-16 12:20:00,34.54,34.55,34.49,34.5,16600.0,24.7869,24.7941,24.751,24.7582,16600.0
2009-07-16 12:30:00,34.49,34.55,34.46,34.47,19900.0,24.751,24.7941,24.7295,24.7366,19900.0
2009-07-16 12:40:00,34.47,34.51,34.47,34.5,13900.0,24.7366,24.7654,24.7366,24.7582,13900.0
2009-07-16 12:50:00,34.5,34.52,34.46,34.49,16500.0,24.7582,24.7725,24.7295,24.751,16500.0
2009-07-16 13:00:00,34.48,34.52,34.47,34.49,19000.0,24.7438,24.7725,24.7366,24.751,19000.0
2009-07-16 13:10:00,34.49,34.55,34.48,34.51,15600.0,24.751,24.7941,24.7438,24.7654,15600.0
2009-07-16 13:20:00,34.51,34.51,34.46,34.49,15700.0,24.7654,24.7654,24.7295,24.751,15700.0
2009-07-16 13:30:00,34.49,34.51,34.47,34.48,11500.0,24.751,24.7654,24.7366,24.7438,11500.0
2009-07-16 13:40:00,34.49,34.54,34.48,34.54,13200.0,24.751,24.7869,24.7438,24.7869,13200.0
2009-07-16 13:50:00,34.54,34.65,34.54,34.65,13000.0,24.7869,24.8658,24.7869,24.8658,13000.0
2009-07-16 14:00:00,34.66,34.68,34.61,34.64,23500.0,24.873,24.8873,24.8371,24.8586,23500.0
2009-07-16 14:10:00,34.64,34.67,34.61,34.67,32100.0,24.8586,24.8802,24.8371,24.8802,32100.0
2009-07-16 14:20:00,34.67,34.77,34.67,34.75,24800.0,24.8802,24.9519,24.8802,24.9376,24800.0
2009-07-16 14:30:00,34.75,34.87,34.74,34.87,37100.0,24.9376,25.0237,24.9304,25.0237,37100.0
2009-07-16 14:40:00,34.87,34.94,34.85,34.92,37800.0,25.0237,25.0739,25.0093,25.0596,37800.0
2009-07-16 14:50:00,34.92,34.97,34.91,34.94,27600.0,25.0596,25.0955,25.0524,25.0739,27600.0
2009-07-16 15:00:00,34.94,34.94,34.81,34.85,28100.0,25.0739,25.0739,24.9806,25.0093,28100.0
2009-07-16 15:10:00,34.85,34.96,34.84,34.95,37800.0,25.0093,25.0883,25.0022,25.0811,37800.0
2009-07-16 15:20:00,34.96,35.0,34.93,34.98,42400.0,25.0883,25.117,25.0668,25.1026,42400.0
2009-07-16 15:30:00,34.98,35.05,34.95,35.0,68600.0,25.1026,25.1529,25.0811,25.117,68600.0
2009-07-16 15:40:00,35.0,35.25,34.99,35.2,80600.0,25.117,25.2964,25.1098,25.2605,80600.0
2009-07-16 15:50:00,35.2,35.22,35.0,35.08,130500.0,25.2605,25.2749,25.117,25.1744,130500.0
2009-07-17 09:30:00,35.0,35.17,34.77,34.77,140500.0,25.117,25.239,24.9519,24.9519,140500.0
2009-07-17 09:40:00,34.77,34.91,34.76,34.79,18300.0,24.9519,25.0524,24.9448,24.9663,18300.0
2009-07-17 09:50:00,34.78,34.84,34.58,34.84,11700.0,24.9591,25.0022,24.8156,25.0022,11700.0
2009-07-17 10:00:00,34.83,34.87,34.69,34.84,17700.0,24.995,25.0237,24.8945,25.0022,17700.0
2009-07-17 10:10:00,34.86,34.97,34.86,34.97,11500.0,25.0165,25.0955,25.0165,25.0955,11500.0
2009-07-17 10:20:00,34.97,35.13,34.97,35.11,16200.0,25.0955,25.2103,25.0955,25.1959,16200.0
2009-07-17 10:30:00,35.13,35.22,35.08,35.18,17200.0,25.2103,25.2749,25.1744,25.2462,17200.0
2009-07-17 10:40:00,35.17,35.21,35.12,35.12,12000.0,25.239,25.2677,25.2031,25.2031,12000.0
2009-07-17 10:50:00,35.11,35.13,35.05,35.08,10700.0,25.1959,25.2103,25.1529,25.1744,10700.0
2009-07-17 11:00:00,35.09,35.1,35.0,35.0,13100.0,25.1816,25.1888,25.117,25.117,13100.0
2009-07-17 11:10:00,35.01,35.03,34.93,34.95,20200.0,25.1242,25.1385,25.0668,25.0811,20200.0
2009-07-17 11:20:00,34.95,34.98,34.92,34.93,23400.0,25.0811,25.1026,25.0596,25.0668,23400.0
2009-07-17 11:30:00,34.93,34.98,34.88,34.94,21600.0,25.0668,25.1026,25.0309,25.0739,21600.0
2009-07-17 11:40:00,34.94,34.96,34.91,34.95,20900.0,25.0739,25.0883,25.0524,25.0811,20900.0
2009-07-17 11:50:00,34.95,34.96,34.89,34.92,23700.0,25.0811,25.0883,25.0381,25.0596,23700.0
2009-07-17 12:00:00,34.92,34.95,34.92,34.93,16600.0,25.0596,25.0811,25.0596,25.0668,16600.0
2009-07-17 12:10:00,34.93,34.96,34.89,34.9,19900.0,25.0668,25.0883,25.0381,25.0452,19900.0
2009-07-17 12:20:00,34.91,34.95,34.83,34.84,16800.0,25.0524,25.0811,24.995,25.0022,16800.0
2009-07-17 12:30:00,34.84,34.92,34.8,34.91,15900.0,25.0022,25.0596,24.9735,25.0524,15900.0
2009-07-17 12:40:00,34.93,34.94,34.85,34.92,17400.0,25.0668,25.0739,25.0093,25.0596,17400.0
2009-07-17 12:50:00,34.92,34.95,34.89,34.94,12000.0,25.0596,25.0811,25.0381,25.0739,12000.0
2009-07-17 13:00:00,34.93,34.95,34.92,34.93,4900.0,25.0668,25.0811,25.0596,25.0668,4900.0
2009-07-17 13:10:00,34.94,34.95,34.92,34.95,3700.0,25.0739,25.0811,25.0596,25.0811,3700.0
2009-07-17 13:20:00,34.98,35.0,34.96,34.99,7200.0,25.1026,25.117,25.0883,25.1098,7200.0
2009-07-17 13:30:00,34.99,35.13,34.98,35.09,11400.0,25.1098,25.2103,25.1026,25.1816,11400.0
2009-07-17 13:40:00,35.09,35.16,35.09,35.14,9100.0,25.1816,25.2318,25.1816,25.2175,9100.0
2009-07-17 13:50:00,35.14,35.16,35.12,35.12,9900.0,25.2175,25.2318,25.2031,25.2031,9900.0
2009-07-17 14:00:00,35.13,35.16,35.11,35.15,6600.0,25.2103,25.2318,25.1959,25.2246,6600.0
2009-07-17 14:10:00,35.14,35.15,35.08,35.09,8400.0,25.2175,25.2246,25.1744,25.1816,8400.0
2009-07-17 14:20:00,35.08,35.12,35.07,35.11,8800.0,25.1744,25.2031,25.1672,25.1959,8800.0
2009-07-17 14:30:00,35.12,35.15,35.1,35.14,12600.0,25.2031,25.2246,25.1888,25.2175,12600.0
2009-07-17 14:40:00,35.12,35.16,35.08,35.1,13500.0,25.2031,25.2318,25.1744,25.1888,13500.0
2009-07-17 14:50:00,35.1,35.11,35.04,35.08,23700.0,25.1888,25.1959,25.1457,25.1744,23700.0
2009-07-17 15:00:00,35.08,35.11,35.05,35.06,16100.0,25.1744,25.1959,25.1529,25.16,16100.0
2009-07-17 15:10:00,35.06,35.07,35.0,35.02,25300.0,25.16,25.1672,25.117,25.1313,25300.0
2009-07-17 15:20:00,35.03,35.03,34.99,35.01,36600.0,25.1385,25.1385,25.1098,25.1242,36600.0
2009-07-17 15:30:00,35.01,35.02,34.95,34.98,59100.0,25.1242,25.1313,25.0811,25.1026,59100.0
2009-07-17 15:40:00,34.99,35.01,34.95,34.98,89500.0,25.1098,25.1242,25.0811,25.1026,89500.0
2009-07-17 15:50:00,34.98,35.08,34.98,35.03,102700.0,25.1026,25.1744,25.1026,25.1385,102700.0
2009-07-20 09:30:00,35.11,35.95,35.05,35.88,44500.0,25.1959,25.7987,25.1529,25.7485,44500.0
2009-07-20 09:40:00,35.9,35.91,35.54,35.89,43400.0,25.7629,25.77,25.5045,25.7557,43400.0
2009-07-20 09:50:00,35.89,35.99,35.85,35.87,19900.0,25.7557,25.8274,25.727,25.7413,19900.0
2009-07-20 10:00:00,35.89,36.05,35.7,35.73,31000.0,25.7557,25.8705,25.6193,25.6409,31000.0
2009-07-20 10:10:00,35.7,35.81,35.62,35.77,20400.0,25.6193,25.6983,25.5619,25.6696,20400.0
2009-07-20 10:20:00,35.76,35.77,35.52,35.55,15400.0,25.6624,25.6696,25.4902,25.5117,15400.0
2009-07-20 10:30:00,35.56,35.58,35.34,35.39,20000.0,25.5189,25.5332,25.361,25.3969,20000.0
2009-07-20 10:40:00,35.39,35.39,35.2,35.2,16900.0,25.3969,25.3969,25.2605,25.2605,16900.0
2009-07-20 10:50:00,35.21,35.34,35.2,35.29,15000.0,25.2677,25.361,25.2605,25.3251,15000.0
2009-07-20 11:00:00,35.28,35.38,35.28,35.38,10100.0,25.3179,25.3897,25.3179,25.3897,10100.0
2009-07-20 11:10:00,35.39,35.55,35.39,35.52,13400.0,25.3969,25.5117,25.3969,25.4902,13400.0
2009-07-20 11:20:00,35.54,35.61,35.51,35.61,10700.0,25.5045,25.5547,25.483,25.5547,10700.0
2009-07-20 11:30:00,35.63,35.66,35.59,35.62,8700.0,25.5691,25.5906,25.5404,25.5619,8700.0
2009-07-20 11:40:00,35.63,35.65,35.59,35.64,20400.0,25.5691,25.5834,25.5404,25.5763,20400.0
2009-07-20 11:50:00,35.64,35.71,35.63,35.7,11200.0,25.5763,25.6265,25.5691,25.6193,11200.0
2009-07-20 12:00:00,35.7,35.81,35.67,35.81,17600.0,25.6193,25.6983,25.5978,25.6983,17600.0
2009-07-20 12:10:00,35.79,35.86,35.79,35.86,12200.0,25.6839,25.7341,25.6839,25.7341,12200.0
2009-07-20 12:20:00,35.86,35.95,35.85,35.95,14800.0,25.7341,25.7987,25.727,25.7987,14800.0
2009-07-20 12:30:00,35.96,36.04,35.96,36.04,23200.0,25.8059,25.8633,25.8059,25.8633,23200.0
2009-07-20 12:40:00,36.03,36.05,35.98,36.0,18000.0,25.8561,25.8705,25.8203,25.8346,18000.0
2009-07-20 12:50:00,35.99,36.01,35.94,35.94,18500.0,25.8274,25.8418,25.7916,25.7916,18500.0
2009-07-20 13:00:00,35.93,36.02,35.91,35.95,17500.0,25.7844,25.849,25.77,25.7987,17500.0
2009-07-20 13:10:00,35.96,35.96,35.91,35.94,34200.0,25.8059,25.8059,25.77,25.7916,34200.0
2009-07-20 13:20:00,35.94,35.95,35.91,35.94,20200.0,25.7916,25.7987,25.77,25.7916,20200.0
2009-07-20 13:30:00,35.93,36.0,35.9,35.93,29300.0,25.7844,25.8346,25.7629,25.7844,29300.0
2009-07-20 13:40:00,35.93,36.03,35.93,36.02,23600.0,25.7844,25.8561,25.7844,25.849,23600.0
2009-07-20 13:50:00,36.01,36.03,35.97,36.01,14200.0,25.8418,25.8561,25.8131,25.8418,14200.0
2009-07-20 14:00:00,36.01,36.02,35.95,35.98,15200.0,25.8418,25.849,25.7987,25.8203,15200.0
2009-07-20 14:10:00,35.97,36.09,35.96,36.09,26300.0,25.8131,25.8992,25.8059,25.8992,26300.0
2009-07-20 14:20:00,36.08,36.09,35.97,36.02,20200.0,25.892,25.8992,25.8131,25.849,20200.0
2009-07-20 14:30:00,36.04,36.13,36.03,36.1,35300.0,25.8633,25.9279,25.8561,25.9064,35300.0
2009-07-20 14:40:00,36.09,36.2,36.09,36.19,43000.0,25.8992,25.9781,25.8992,25.971,43000.0
2009-07-20 14:50:00,36.2,36.22,36.15,36.19,40500.0,25.9781,25.9925,25.9423,25.971,40500.0
2009-07-20 15:00:00,36.2,36.39,36.19,36.35,44200.0,25.9781,26.1145,25.971,26.0858,44200.0
2009-07-20 15:10:00,36.36,36.38,36.26,36.26,43900.0,26.093,26.1073,26.0212,26.0212,43900.0
2009-07-20 15:20:00,36.26,36.35,36.23,36.27,56800.0,26.0212,26.0858,25.9997,26.0284,56800.0
2009-07-20 15:30:00,36.27,36.36,36.18,36.36,42200.0,26.0284,26.093,25.9638,26.093,42200.0
2009-07-20 15:40:00,36.36,36.43,36.28,36.39,75400.0,26.093,26.1432,26.0356,26.1145,75400.0
2009-07-20 15:50:00,36.4,36.45,36.35,36.43,125900.0,26.1217,26.1576,26.0858,26.1432,125900.0
2009-07-21 09:30:00,36.45,37.46,36.4,37.46,78200.0,26.1576,26.8824,26.1217,26.8824,78200.0
2009-07-21 09:40:00,37.4,37.43,36.97,37.02,52900.0,26.8393,26.8608,26.5307,26.5666,52900.0
2009-07-21 09:50:00,37.01,37.04,36.85,36.9,55200.0,26.5594,26.581,26.4446,26.4805,55200.0
2009-07-21 10:00:00,36.91,36.99,36.72,36.78,70200.0,26.4877,26.5451,26.3513,26.3944,70200.0
2009-07-21 10:10:00,36.77,36.97,36.71,36.97,42500.0,26.3872,26.5307,26.3441,26.5307,42500.0
2009-07-21 10:20:00,36.97,36.98,36.72,36.74,32100.0,26.5307,26.5379,26.3513,26.3657,32100.0
2009-07-21 10:30:00,36.75,36.93,36.72,36.91,37900.0,26.3728,26.502,26.3513,26.4877,37900.0
2009-07-21 10:40:00,36.9,36.91,36.78,36.82,11100.0,26.4805,26.4877,26.3944,26.4231,11100.0
2009-07-21 10:50:00,36.83,36.94,36.76,36.93,10500.0,26.4302,26.5092,26.38,26.502,10500.0
2009-07-21 11:00:00,36.94,36.97,36.89,36.92,13900.0,26.5092,26.5307,26.4733,26.4948,13900.0
2009-07-21 11:10:00,36.92,36.94,36.8,36.88,19800.0,26.4948,26.5092,26.4087,26.4661,19800.0
2009-07-21 11:20:00,36.84,36.87,36.77,36.79,18600.0,26.4374,26.459,26.3872,26.4015,18600.0
2009-07-21 11:30:00,36.78,36.79,36.62,36.63,23000.0,26.3944,26.4015,26.2795,26.2867,23000.0
2009-07-21 11:40:00,36.63,36.63,36.38,36.38,19700.0,26.2867,26.2867,26.1073,26.1073,19700.0
2009-07-21 11:50:00,36.39,36.42,36.17,36.21,18100.0,26.1145,26.136,25.9566,25.9853,18100.0
2009-07-21 12:00:00,36.2,36.33,36.2,36.33,11400.0,25.9781,26.0714,25.9781,26.0714,11400.0
2009-07-21 12:10:00,36.33,36.4,36.32,36.38,15400.0,26.0714,26.1217,26.0643,26.1073,15400.0
2009-07-21 12:20:00,36.38,36.38,36.24,36.32,18400.0,26.1073,26.1073,26.0068,26.0643,18400.0
2009-07-21 12:30:00,36.32,36.34,36.2,36.33,11000.0,26.0643,26.0786,25.9781,26.0714,11000.0
2009-07-21 12:40:00,36.32,36.32,36.22,36.23,16000.0,26.0643,26.0643,25.9925,25.9997,16000.0
2009-07-21 12:50:00,36.22,36.22,36.11,36.15,17200.0,25.9925,25.9925,25.9136,25.9423,17200.0
2009-07-21 13:00:00,36.14,36.15,36.05,36.09,14500.0,25.9351,25.9423,25.8705,25.8992,14500.0
2009-07-21 13:10:00,36.1,36.26,36.09,36.26,12800.0,25.9064,26.0212,25.8992,26.0212,12800.0
2009-07-21 13:20:00,36.24,36.36,36.23,36.36,8000.0,26.0068,26.093,25.9997,26.093,8000.0
2009-07-21 13:30:00,36.38,36.4,36.25,36.28,13000.0,26.1073,26.1217,26.014,26.0356,13000.0
2009-07-21 13:40:00,36.28,36.32,36.25,36.3,31900.0,26.0356,26.0643,26.014,26.0499,31900.0
2009-07-21 13:50:00,36.31,36.31,36.17,36.17,39900.0,26.0571,26.0571,25.9566,25.9566,39900.0
2009-07-21 14:00:00,36.18,36.32,36.18,36.29,49500.0,25.9638,26.0643,25.9638,26.0427,49500.0
2009-07-21 14:10:00,36.28,36.37,36.25,36.27,15800.0,26.0356,26.1001,26.014,26.0284,15800.0
2009-07-21 14:20:00,36.26,36.32,36.23,36.26,26800.0,26.0212,26.0643,25.9997,26.0212,26800.0
2009-07-21 14:30:00,36.25,36.31,36.18,36.29,58800.0,26.014,26.0571,25.9638,26.0427,58800.0
2009-07-21 14:40:00,36.29,36.29,36.15,36.17,61000.0,26.0427,26.0427,25.9423,25.9566,61000.0
2009-07-21 14:50:00,36.18,36.26,36.16,36.19,44100.0,25.9638,26.0212,25.9494,25.971,44100.0
2009-07-21 15:00:00,36.2,36.21,36.08,36.11,64500.0,25.9781,25.9853,25.892,25.9136,64500.0
2009-07-21 15:10:00,36.11,36.12,36.06,36.09,61200.0,25.9136,25.9207,25.8777,25.8992,61200.0
2009-07-21 15:20:00,36.08,36.18,36.05,36.16,80800.0,25.892,25.9638,25.8705,25.9494,80800.0
2009-07-21 15:30:00,36.16,36.18,36.07,36.09,78400.0,25.9494,25.9638,25.8849,25.8992,78400.0
2009-07-21 15:40:00,36.1,36.13,36.06,36.06,101100.0,25.9064,25.9279,25.8777,25.8777,101100.0
2009-07-21 15:50:00,36.05,36.17,36.05,36.17,165200.0,25.8705,25.9566,25.8705,25.9566,165200.0
2009-07-22 09:30:00,36.21,36.4,35.76,36.4,28000.0,25.9853,26.1217,25.6624,26.1217,28000.0
2009-07-22 09:40:00,36.42,36.5,36.3,36.36,13700.0,26.136,26.1934,26.0499,26.093,13700.0
2009-07-22 09:50:00,36.36,36.62,36.35,36.5,23500.0,26.093,26.2795,26.0858,26.1934,23500.0
2009-07-22 10:00:00,36.51,36.71,36.51,36.64,39600.0,26.2006,26.3441,26.2006,26.2939,39600.0
2009-07-22 10:10:00,36.66,36.71,36.43,36.5,31400.0,26.3083,26.3441,26.1432,26.1934,31400.0
2009-07-22 10:20:00,36.5,36.58,36.42,36.42,39200.0,26.1934,26.2508,26.136,26.136,39200.0
2009-07-22 10:30:00,36.44,36.48,36.35,36.41,13400.0,26.1504,26.1791,26.0858,26.1288,13400.0
2009-07-22 10:40:00,36.41,36.45,36.34,36.44,11400.0,26.1288,26.1576,26.0786,26.1504,11400.0
2009-07-22 10:50:00,36.44,36.65,36.44,36.65,23100.0,26.1504,26.3011,26.1504,26.3011,23100.0
2009-07-22 11:00:00,36.64,36.76,36.6,36.69,11000.0,26.2939,26.38,26.2652,26.3298,11000.0
2009-07-22 11:10:00,36.7,36.7,36.62,36.64,8300.0,26.337,26.337,26.2795,26.2939,8300.0
2009-07-22 11:20:00,36.65,36.65,36.57,36.63,10000.0,26.3011,26.3011,26.2437,26.2867,10000.0
2009-07-22 11:30:00,36.62,36.65,36.56,36.56,12800.0,26.2795,26.3011,26.2365,26.2365,12800.0
2009-07-22 11:40:00,36.57,36.63,36.52,36.54,13900.0,26.2437,26.2867,26.2078,26.2221,13900.0
2009-07-22 11:50:00,36.55,36.64,36.54,36.63,28400.0,26.2293,26.2939,26.2221,26.2867,28400.0
2009-07-22 12:00:00,36.64,36.69,36.62,36.64,19700.0,26.2939,26.3298,26.2795,26.2939,19700.0
2009-07-22 12:10:00,36.65,36.66,36.54,36.59,12300.0,26.3011,26.3083,26.2221,26.258,12300.0
2009-07-22 12:20:00,36.6,36.73,36.6,36.67,24400.0,26.2652,26.3585,26.2652,26.3154,24400.0
2009-07-22 12:30:00,36.68,36.72,36.64,36.7,17000.0,26.3226,26.3513,26.2939,26.337,17000.0
2009-07-22 12:40:00,36.7,36.75,36.63,36.74,19100.0,26.337,26.3728,26.2867,26.3657,19100.0
2009-07-22 12:50:00,36.74,36.81,36.69,36.69,12700.0,26.3657,26.4159,26.3298,26.3298,12700.0
2009-07-22 13:00:00,36.7,36.71,36.65,36.66,17000.0,26.337,26.3441,26.3011,26.3083,17000.0
2009-07-22 13:10:00,36.66,36.72,36.64,36.67,21700.0,26.3083,26.3513,26.2939,26.3154,21700.0
2009-07-22 13:20:00,36.67,36.68,36.54,36.56,11000.0,26.3154,26.3226,26.2221,26.2365,11000.0
2009-07-22 13:30:00,36.56,36.64,36.54,36.63,20600.0,26.2365,26.2939,26.2221,26.2867,20600.0
2009-07-22 13:40:00,36.62,36.64,36.51,36.62,18800.0,26.2795,26.2939,26.2006,26.2795,18800.0
2009-07-22 13:50:00,36.62,36.64,36.56,36.61,22400.0,26.2795,26.2939,26.2365,26.2724,22400.0
2009-07-22 14:00:00,36.62,36.64,36.46,36.49,34200.0,26.2795,26.2939,26.1647,26.1863,34200.0
2009-07-22 14:10:00,36.5,36.66,36.49,36.64,27600.0,26.1934,26.3083,26.1863,26.2939,27600.0
2009-07-22 14:20:00,36.65,36.65,36.58,36.63,21900.0,26.3011,26.3011,26.2508,26.2867,21900.0
2009-07-22 14:30:00,36.64,36.73,36.63,36.73,20300.0,26.2939,26.3585,26.2867,26.3585,20300.0
2009-07-22 14:40:00,36.72,36.79,36.72,36.73,16600.0,26.3513,26.4015,26.3513,26.3585,16600.0
2009-07-22 14:50:00,36.73,36.84,36.71,36.84,29900.0,26.3585,26.4374,26.3441,26.4374,29900.0
2009-07-22 15:00:00,36.82,36.9,36.69,36.7,36500.0,26.4231,26.4805,26.3298,26.337,36500.0
2009-07-22 15:10:00,36.71,36.71,36.63,36.68,35600.0,26.3441,26.3441,26.2867,26.3226,35600.0
2009-07-22 15:20:00,36.69,36.72,36.66,36.7,46200.0,26.3298,26.3513,26.3083,26.337,46200.0
2009-07-22 15:30:00,36.7,36.74,36.69,36.74,39500.0,26.337,26.3657,26.3298,26.3657,39500.0
2009-07-22 15:40:00,36.73,36.76,36.64,36.65,66000.0,26.3585,26.38,26.2939,26.3011,66000.0
2009-07-22 15:50:00,36.67,36.77,36.65,36.74,87900.0,26.3154,26.3872,26.3011,26.3657,87900.0
2009-07-23 09:30:00,36.87,37.3,36.87,37.28,31900.0,26.459,26.7675,26.459,26.7532,31900.0
2009-07-23 09:40:00,37.27,37.28,37.14,37.26,26400.0,26.746,26.7532,26.6527,26.7388,26400.0
2009-07-23 09:50:00,37.22,37.49,37.15,37.49,27300.0,26.7101,26.9039,26.6599,26.9039,27300.0
2009-07-23 10:00:00,37.5,37.67,37.21,37.67,39600.0,26.9111,27.0331,26.7029,27.0331,39600.0
2009-07-23 10:10:00,37.66,38.01,37.65,38.01,55200.0,27.0259,27.2771,27.0187,27.2771,55200.0
2009-07-23 10:20:00,38.0,38.04,37.87,37.88,103600.0,27.2699,27.2986,27.1766,27.1838,103600.0
2009-07-23 10:30:00,37.89,38.47,37.83,38.43,90700.0,27.1909,27.6072,27.1479,27.5785,90700.0
2009-07-23 10:40:00,38.45,38.46,38.35,38.39,38300.0,27.5928,27.6,27.521,27.5497,38300.0
2009-07-23 10:50:00,38.39,38.42,38.33,38.35,39600.0,27.5497,27.5713,27.5067,27.521,39600.0
2009-07-23 11:00:00,38.38,38.66,38.36,38.56,39200.0,27.5426,27.7435,27.5282,27.6717,39200.0
2009-07-23 11:10:00,38.56,38.74,38.53,38.74,39700.0,27.6717,27.8009,27.6502,27.8009,39700.0
2009-07-23 11:20:00,38.74,39.07,38.74,38.99,97000.0,27.8009,28.0377,27.8009,27.9803,97000.0
2009-07-23 11:30:00,39.01,39.01,38.76,38.77,29600.0,27.9947,27.9947,27.8153,27.8224,29600.0
2009-07-23 11:40:00,38.77,38.87,38.72,38.74,11000.0,27.8224,27.8942,27.7866,27.8009,11000.0
2009-07-23 11:50:00,38.74,38.74,38.61,38.61,11000.0,27.8009,27.8009,27.7076,27.7076,11000.0
2009-07-23 12:00:00,38.61,38.64,38.57,38.59,17000.0,27.7076,27.7292,27.6789,27.6933,17000.0
2009-07-23 12:10:00,38.57,38.66,38.54,38.66,15200.0,27.6789,27.7435,27.6574,27.7435,15200.0
2009-07-23 12:20:00,38.68,38.81,38.65,38.81,14300.0,27.7579,27.8512,27.7363,27.8512,14300.0
2009-07-23 12:30:00,38.81,38.81,38.72,38.72,10400.0,27.8512,27.8512,27.7866,27.7866,10400.0
2009-07-23 12:40:00,38.72,38.88,38.7,38.85,15800.0,27.7866,27.9014,27.7722,27.8799,15800.0
2009-07-23 12:50:00,38.85,38.89,38.74,38.84,18500.0,27.8799,27.9086,27.8009,27.8727,18500.0
2009-07-23 13:00:00,38.84,38.84,38.76,38.76,13300.0,27.8727,27.8727,27.8153,27.8153,13300.0
2009-07-23 13:10:00,38.76,38.84,38.76,38.83,10500.0,27.8153,27.8727,27.8153,27.8655,10500.0
2009-07-23 13:20:00,38.84,38.9,38.82,38.87,17000.0,27.8727,27.9157,27.8583,27.8942,17000.0
2009-07-23 13:30:00,38.88,38.9,38.83,38.88,26400.0,27.9014,27.9157,27.8655,27.9014,26400.0
2009-07-23 13:40:00,38.88,38.89,38.84,38.84,12800.0,27.9014,27.9086,27.8727,27.8727,12800.0
2009-07-23 13:50:00,38.86,38.9,38.82,38.83,19300.0,27.887,27.9157,27.8583,27.8655,19300.0
2009-07-23 14:00:00,38.82,38.84,38.79,38.81,14000.0,27.8583,27.8727,27.8368,27.8512,14000.0
2009-07-23 14:10:00,38.8,38.91,38.8,38.91,23700.0,27.844,27.9229,27.844,27.9229,23700.0
2009-07-23 14:20:00,38.9,38.9,38.83,38.88,30000.0,27.9157,27.9157,27.8655,27.9014,30000.0
2009-07-23 14:30:00,38.9,38.97,38.86,38.91,42900.0,27.9157,27.966,27.887,27.9229,42900.0
2009-07-23 14:40:00,38.9,38.96,38.9,38.91,20900.0,27.9157,27.9588,27.9157,27.9229,20900.0
2009-07-23 14:50:00,38.92,39.0,38.88,38.99,60500.0,27.9301,27.9875,27.9014,27.9803,60500.0
2009-07-23 15:00:00,39.0,39.12,38.99,39.04,51600.0,27.9875,28.0736,27.9803,28.0162,51600.0
2009-07-23 15:10:00,39.04,39.14,39.02,39.14,64700.0,28.0162,28.088,28.0019,28.088,64700.0
2009-07-23 15:20:00,39.14,39.2,39.07,39.12,72200.0,28.088,28.131,28.0377,28.0736,72200.0
2009-07-23 15:30:00,39.13,39.21,39.1,39.16,60400.0,28.0808,28.1382,28.0593,28.1023,60400.0
2009-07-23 15:40:00,39.17,39.27,39.12,39.12,64700.0,28.1095,28.1813,28.0736,28.0736,64700.0
2009-07-23 15:50:00,39.12,39.22,39.1,39.12,120500.0,28.0736,28.1454,28.0593,28.0736,120500.0
2009-07-24 09:30:00,39.04,39.25,38.94,39.24,37700.0,28.0162,28.1669,27.9444,28.1597,37700.0
2009-07-24 09:40:00,39.3,39.52,39.28,39.28,25200.0,28.2028,28.3607,28.1884,28.1884,25200.0
2009-07-24 09:50:00,39.27,39.28,39.11,39.18,43100.0,28.1813,28.1884,28.0664,28.1167,43100.0
2009-07-24 10:00:00,39.19,39.25,38.96,38.99,58500.0,28.1239,28.1669,27.9588,27.9803,58500.0
2009-07-24 10:10:00,38.99,39.07,38.85,38.99,28900.0,27.9803,28.0377,27.8799,27.9803,28900.0
2009-07-24 10:20:00,38.98,39.08,38.87,39.07,20700.0,27.9732,28.0449,27.8942,28.0377,20700.0
2009-07-24 10:30:00,39.1,39.1,38.82,38.82,22500.0,28.0593,28.0593,27.8583,27.8583,22500.0
2009-07-24 10:40:00,38.83,38.99,38.82,38.99,12500.0,27.8655,27.9803,27.8583,27.9803,12500.0
2009-07-24 10:50:00,39.0,39.0,38.79,38.88,16400.0,27.9875,27.9875,27.8368,27.9014,16400.0
2009-07-24 11:00:00,38.88,38.88,38.7,38.7,21700.0,27.9014,27.9014,27.7722,27.7722,21700.0
2009-07-24 11:10:00,38.71,38.83,38.69,38.83,29600.0,27.7794,27.8655,27.765,27.8655,29600.0
2009-07-24 11:20:00,38.83,38.98,38.78,38.81,27100.0,27.8655,27.9732,27.8296,27.8512,27100.0
2009-07-24 11:30:00,38.81,38.91,38.8,38.88,18700.0,27.8512,27.9229,27.844,27.9014,18700.0
2009-07-24 11:40:00,38.87,39.02,38.85,39.01,17600.0,27.8942,28.0019,27.8799,27.9947,17600.0
2009-07-24 11:50:00,39.01,39.19,38.98,39.18,28300.0,27.9947,28.1239,27.9732,28.1167,28300.0
2009-07-24 12:00:00,39.16,39.26,39.13,39.24,16400.0,28.1023,28.1741,28.0808,28.1597,16400.0
2009-07-24 12:10:00,39.24,39.25,39.17,39.17,9600.0,28.1597,28.1669,28.1095,28.1095,9600.0
2009-07-24 12:20:00,39.16,39.17,39.08,39.14,18100.0,28.1023,28.1095,28.0449,28.088,18100.0
2009-07-24 12:30:00,39.15,39.2,39.15,39.19,14800.0,28.0951,28.131,28.0951,28.1239,14800.0
2009-07-24 12:40:00,39.2,39.34,39.2,39.3,20100.0,28.131,28.2315,28.131,28.2028,20100.0
2009-07-24 12:50:00,39.29,39.3,39.15,39.16,23800.0,28.1956,28.2028,28.0951,28.1023,23800.0
2009-07-24 13:00:00,39.16,39.16,39.1,39.1,15100.0,28.1023,28.1023,28.0593,28.0593,15100.0
2009-07-24 13:10:00,39.12,39.18,39.1,39.16,18000.0,28.0736,28.1167,28.0593,28.1023,18000.0
2009-07-24 13:20:00,39.15,39.22,39.14,39.16,23800.0,28.0951,28.1454,28.088,28.1023,23800.0
2009-07-24 13:30:00,39.16,39.44,39.16,39.44,37700.0,28.1023,28.3033,28.1023,28.3033,37700.0
2009-07-24 13:40:00,39.44,39.46,39.38,39.43,20500.0,28.3033,28.3176,28.2602,28.2961,20500.0
2009-07-24 13:50:00,39.42,39.45,39.35,39.39,33200.0,28.2889,28.3104,28.2387,28.2674,33200.0
2009-07-24 14:00:00,39.37,39.48,39.36,39.47,21600.0,28.253,28.332,28.2458,28.3248,21600.0
2009-07-24 14:10:00,39.47,39.5,39.37,39.37,283600.0,28.3248,28.3463,28.253,28.253,283600.0
2009-07-24 14:20:00,39.36,39.38,39.34,39.36,18000.0,28.2458,28.2602,28.2315,28.2458,18000.0
2009-07-24 14:30:00,39.36,39.42,39.35,39.41,24000.0,28.2458,28.2889,28.2387,28.2817,24000.0
2009-07-24 14:40:00,39.41,39.55,39.4,39.52,25500.0,28.2817,28.3822,28.2746,28.3607,25500.0
2009-07-24 14:50:00,39.52,39.52,39.34,39.44,38600.0,28.3607,28.3607,28.2315,28.3033,38600.0
2009-07-24 15:00:00,39.45,39.55,39.43,39.53,32800.0,28.3104,28.3822,28.2961,28.3678,32800.0
2009-07-24 15:10:00,39.53,39.64,39.51,39.55,58200.0,28.3678,28.4468,28.3535,28.3822,58200.0
2009-07-24 15:20:00,39.55,39.69,39.52,39.64,51400.0,28.3822,28.4827,28.3607,28.4468,51400.0
2009-07-24 15:30:00,39.63,39.65,39.53,39.6,62200.0,28.4396,28.454,28.3678,28.4181,62200.0
2009-07-24 15:40:00,39.61,39.68,39.56,39.63,69600.0,28.4253,28.4755,28.3894,28.4396,69600.0
2009-07-24 15:50:00,39.63,39.77,39.61,39.72,163300.0,28.4396,28.5401,28.4253,28.5042,163300.0
2009-07-27 09:30:00,39.63,39.98,39.55,39.65,23000.0,28.4396,28.6908,28.3822,28.454,23000.0
2009-07-27 09:40:00,39.69,40.08,39.67,40.05,108400.0,28.4827,28.7625,28.4683,28.741,108400.0
2009-07-27 09:50:00,40.01,40.14,39.94,40.04,51100.0,28.7123,28.8056,28.6621,28.7338,51100.0
2009-07-27 10:00:00,40.07,40.35,40.07,40.1,79500.0,28.7554,28.9563,28.7554,28.7769,79500.0
2009-07-27 10:10:00,40.12,40.17,39.92,40.1,77200.0,28.7912,28.8271,28.6477,28.7769,77200.0
2009-07-27 10:20:00,40.1,40.11,39.91,39.97,26400.0,28.7769,28.7841,28.6405,28.6836,26400.0
2009-07-27 10:30:00,39.96,39.99,39.6,39.63,117800.0,28.6764,28.698,28.4181,28.4396,117800.0
2009-07-27 10:40:00,39.62,39.77,39.6,39.77,65400.0,28.4324,28.5401,28.4181,28.5401,65400.0
2009-07-27 10:50:00,39.76,39.79,39.63,39.71,38400.0,28.5329,28.5544,28.4396,28.497,38400.0
2009-07-27 11:00:00,39.76,39.87,39.75,39.85,13700.0,28.5329,28.6118,28.5257,28.5975,13700.0
2009-07-27 11:10:00,39.85,39.93,39.84,39.87,16300.0,28.5975,28.6549,28.5903,28.6118,16300.0
2009-07-27 11:20:00,39.86,40.02,39.86,39.98,26400.0,28.6047,28.7195,28.6047,28.6908,26400.0
2009-07-27 11:30:00,40.0,40.11,40.0,40.03,35400.0,28.7051,28.7841,28.7051,28.7267,35400.0
2009-07-27 11:40:00,40.03,40.04,39.77,39.78,114400.0,28.7267,28.7338,28.5401,28.5473,114400.0
2009-07-27 11:50:00,39.78,39.78,39.53,39.56,242500.0,28.5473,28.5473,28.3678,28.3894,242500.0
2009-07-27 12:00:00,39.57,39.61,39.51,39.51,29900.0,28.3966,28.4253,28.3535,28.3535,29900.0
2009-07-27 12:10:00,39.51,39.63,39.51,39.62,25500.0,28.3535,28.4396,28.3535,28.4324,25500.0
2009-07-27 12:20:00,39.62,39.62,39.56,39.56,19300.0,28.4324,28.4324,28.3894,28.3894,19300.0
2009-07-27 12:30:00,39.57,39.62,39.51,39.62,39500.0,28.3966,28.4324,28.3535,28.4324,39500.0
2009-07-27 12:40:00,39.61,39.62,39.52,39.52,17800.0,28.4253,28.4324,28.3607,28.3607,17800.0
2009-07-27 12:50:00,39.52,39.59,39.49,39.55,32600.0,28.3607,28.4109,28.3391,28.3822,32600.0
2009-07-27 13:00:00,39.56,39.6,39.54,39.58,23300.0,28.3894,28.4181,28.375,28.4037,23300.0
2009-07-27 13:10:00,39.56,39.6,39.52,39.57,35300.0,28.3894,28.4181,28.3607,28.3966,35300.0
2009-07-27 13:20:00,39.58,39.59,39.51,39.52,22400.0,28.4037,28.4109,28.3535,28.3607,22400.0
2009-07-27 13:30:00,39.51,39.53,39.44,39.49,72100.0,28.3535,28.3678,28.3033,28.3391,72100.0
2009-07-27 13:40:00,39.48,39.54,39.48,39.53,40600.0,28.332,28.375,28.332,28.3678,40600.0
2009-07-27 13:50:00,39.52,39.56,39.48,39.53,40600.0,28.3607,28.3894,28.332,28.3678,40600.0
2009-07-27 14:00:00,39.55,39.56,39.49,39.53,29700.0,28.3822,28.3894,28.3391,28.3678,29700.0
2009-07-27 14:10:00,39.53,39.58,39.53,39.57,33000.0,28.3678,28.4037,28.3678,28.3966,33000.0
2009-07-27 14:20:00,39.58,39.69,39.58,39.69,45300.0,28.4037,28.4827,28.4037,28.4827,45300.0
2009-07-27 14:30:00,39.69,39.76,39.69,39.71,33300.0,28.4827,28.5329,28.4827,28.497,33300.0
2009-07-27 14:40:00,39.71,39.76,39.7,39.73,44500.0,28.497,28.5329,28.4898,28.5114,44500.0
2009-07-27 14:50:00,39.72,39.75,39.68,39.69,43800.0,28.5042,28.5257,28.4755,28.4827,43800.0
2009-07-27 15:00:00,39.69,39.72,39.67,39.68,69000.0,28.4827,28.5042,28.4683,28.4755,69000.0
2009-07-27 15:10:00,39.68,39.72,39.63,39.64,70900.0,28.4755,28.5042,28.4396,28.4468,70900.0
2009-07-27 15:20:00,39.64,39.67,39.49,39.49,107000.0,28.4468,28.4683,28.3391,28.3391,107000.0
2009-07-27 15:30:00,39.49,39.56,39.43,39.54,66300.0,28.3391,28.3894,28.2961,28.375,66300.0
2009-07-27 15:40:00,39.55,39.6,39.47,39.53,149100.0,28.3822,28.4181,28.3248,28.3678,149100.0
2009-07-27 15:50:00,39.52,39.59,39.47,39.56,192300.0,28.3607,28.4109,28.3248,28.3894,192300.0
2009-07-28 09:30:00,38.07,39.19,37.29,39.11,257400.0,27.3201,28.1239,26.7604,28.0664,257400.0
2009-07-28 09:40:00,39.14,39.33,38.92,39.1,99800.0,28.088,28.2243,27.9301,28.0593,99800.0
2009-07-28 09:50:00,39.15,39.53,39.06,39.31,123300.0,28.0951,28.3678,28.0306,28.21,123300.0
2009-07-28 10:00:00,39.27,39.44,39.03,39.3,97400.0,28.1813,28.3033,28.009,28.2028,97400.0
2009-07-28 10:10:00,39.3,39.34,38.59,38.77,113600.0,28.2028,28.2315,27.6933,27.8224,113600.0
2009-07-28 10:20:00,38.77,38.77,38.64,38.73,53600.0,27.8224,27.8224,27.7292,27.7937,53600.0
2009-07-28 10:30:00,38.73,38.94,38.68,38.91,105700.0,27.7937,27.9444,27.7579,27.9229,105700.0
2009-07-28 10:40:00,38.91,39.07,38.83,38.99,64800.0,27.9229,28.0377,27.8655,27.9803,64800.0
2009-07-28 10:50:00,38.99,39.05,38.84,38.93,66100.0,27.9803,28.0234,27.8727,27.9373,66100.0
2009-07-28 11:00:00,38.9,38.91,38.7,38.75,93800.0,27.9157,27.9229,27.7722,27.8081,93800.0
2009-07-28 11:10:00,38.74,38.74,38.47,38.5,57600.0,27.8009,27.8009,27.6072,27.6287,57600.0
2009-07-28 11:20:00,38.5,38.55,38.47,38.48,39000.0,27.6287,27.6646,27.6072,27.6143,39000.0
2009-07-28 11:30:00,38.47,38.49,38.36,38.48,119300.0,27.6072,27.6215,27.5282,27.6143,119300.0
2009-07-28 11:40:00,38.48,38.65,38.47,38.65,89600.0,27.6143,27.7363,27.6072,27.7363,89600.0
2009-07-28 11:50:00,38.64,38.87,38.6,38.87,48100.0,27.7292,27.8942,27.7005,27.8942,48100.0
2009-07-28 12:00:00,38.87,38.87,38.72,38.81,95200.0,27.8942,27.8942,27.7866,27.8512,95200.0
2009-07-28 12:10:00,38.81,39.02,38.81,38.95,86000.0,27.8512,28.0019,27.8512,27.9516,86000.0
2009-07-28 12:20:00,38.95,39.01,38.92,38.99,38100.0,27.9516,27.9947,27.9301,27.9803,38100.0
2009-07-28 12:30:00,38.99,39.19,38.98,39.19,43800.0,27.9803,28.1239,27.9732,28.1239,43800.0
2009-07-28 12:40:00,39.18,39.18,38.98,38.99,19000.0,28.1167,28.1167,27.9732,27.9803,19000.0
2009-07-28 12:50:00,39.0,39.1,39.0,39.03,34300.0,27.9875,28.0593,27.9875,28.009,34300.0
2009-07-28 13:00:00,39.05,39.05,38.98,39.02,38000.0,28.0234,28.0234,27.9732,28.0019,38000.0
2009-07-28 13:10:00,39.02,39.16,39.02,39.07,30200.0,28.0019,28.1023,28.0019,28.0377,30200.0
2009-07-28 13:20:00,39.07,39.21,39.06,39.19,20900.0,28.0377,28.1382,28.0306,28.1239,20900.0
2009-07-28 13:30:00,39.18,39.39,39.17,39.38,49900.0,28.1167,28.2674,28.1095,28.2602,49900.0
2009-07-28 13:40:00,39.37,39.45,39.35,39.45,72000.0,28.253,28.3104,28.2387,28.3104,72000.0
2009-07-28 13:50:00,39.45,39.56,39.38,39.49,30200.0,28.3104,28.3894,28.2602,28.3391,30200.0
2009-07-28 14:00:00,39.48,39.67,39.44,39.66,71500.0,28.332,28.4683,28.3033,28.4611,71500.0
2009-07-28 14:10:00,39.65,39.67,39.52,39.65,33400.0,28.454,28.4683,28.3607,28.454,33400.0
2009-07-28 14:20:00,39.64,39.74,39.59,39.66,75100.0,28.4468,28.5185,28.4109,28.4611,75100.0
2009-07-28 14:30:00,39.65,39.83,39.52,39.53,69100.0,28.454,28.5831,28.3607,28.3678,69100.0
2009-07-28 14:40:00,39.53,39.56,39.36,39.39,81300.0,28.3678,28.3894,28.2458,28.2674,81300.0
2009-07-28 14:50:00,39.4,39.41,39.28,39.3,46200.0,28.2746,28.2817,28.1884,28.2028,46200.0
2009-07-28 15:00:00,39.3,39.49,39.29,39.4,39900.0,28.2028,28.3391,28.1956,28.2746,39900.0
2009-07-28 15:10:00,39.39,39.49,39.38,39.42,45000.0,28.2674,28.3391,28.2602,28.2889,45000.0
2009-07-28 15:20:00,39.43,39.46,39.38,39.44,36600.0,28.2961,28.3176,28.2602,28.3033,36600.0
2009-07-28 15:30:00,39.46,39.64,39.43,39.58,73300.0,28.3176,28.4468,28.2961,28.4037,73300.0
2009-07-28 15:40:00,39.56,39.7,39.55,39.69,70000.0,28.3894,28.4898,28.3822,28.4827,70000.0
2009-07-28 15:50:00,39.69,39.7,39.58,39.7,80200.0,28.4827,28.4898,28.4037,28.4898,80200.0
2009-07-29 09:30:00,40.74,40.91,40.09,40.51,246800.0,29.2362,29.3582,28.7697,29.0711,246800.0
2009-07-29 09:40:00,40.5,40.69,40.23,40.65,209000.0,29.0639,29.2003,28.8702,29.1716,209000.0
2009-07-29 09:50:00,40.66,41.21,40.65,41.21,129400.0,29.1788,29.5735,29.1716,29.5735,129400.0
2009-07-29 10:00:00,41.2,41.65,41.2,41.34,196100.0,29.5663,29.8892,29.5663,29.6668,196100.0
2009-07-29 10:10:00,41.34,41.44,40.98,40.98,95100.0,29.6668,29.7385,29.4084,29.4084,95100.0
2009-07-29 10:20:00,40.98,41.42,40.98,41.38,82300.0,29.4084,29.7242,29.4084,29.6955,82300.0
2009-07-29 10:30:00,41.39,41.39,41.19,41.19,79400.0,29.7026,29.7026,29.5591,29.5591,79400.0
2009-07-29 10:40:00,41.19,41.25,40.97,41.0,92100.0,29.5591,29.6022,29.4012,29.4228,92100.0
2009-07-29 10:50:00,40.99,41.06,40.82,40.95,136900.0,29.4156,29.4658,29.2936,29.3869,136900.0
2009-07-29 11:00:00,40.96,41.0,40.8,40.97,81000.0,29.3941,29.4228,29.2792,29.4012,81000.0
2009-07-29 11:10:00,40.97,40.97,40.81,40.85,55400.0,29.4012,29.4012,29.2864,29.3151,55400.0
2009-07-29 11:20:00,40.85,40.89,40.71,40.71,57200.0,29.3151,29.3438,29.2146,29.2146,57200.0
2009-07-29 11:30:00,40.71,40.75,40.71,40.75,47000.0,29.2146,29.2434,29.2146,29.2434,47000.0
2009-07-29 11:40:00,40.75,40.75,40.72,40.74,53900.0,29.2434,29.2434,29.2218,29.2362,53900.0
2009-07-29 11:50:00,40.75,40.75,40.72,40.75,48400.0,29.2434,29.2434,29.2218,29.2434,48400.0
2009-07-29 12:00:00,40.75,40.75,40.71,40.74,47800.0,29.2434,29.2434,29.2146,29.2362,47800.0
2009-07-29 12:10:00,40.75,40.75,40.61,40.66,66500.0,29.2434,29.2434,29.1429,29.1788,66500.0
2009-07-29 12:20:00,40.66,40.67,40.57,40.61,48500.0,29.1788,29.1859,29.1142,29.1429,48500.0
2009-07-29 12:30:00,40.6,40.61,40.57,40.59,33600.0,29.1357,29.1429,29.1142,29.1285,33600.0
2009-07-29 12:40:00,40.6,40.66,40.59,40.66,46300.0,29.1357,29.1788,29.1285,29.1788,46300.0
2009-07-29 12:50:00,40.66,40.76,40.64,40.67,51500.0,29.1788,29.2505,29.1644,29.1859,51500.0
2009-07-29 13:00:00,40.66,40.67,40.46,40.51,39500.0,29.1788,29.1859,29.0352,29.0711,39500.0
2009-07-29 13:10:00,40.49,40.56,40.35,40.47,53500.0,29.0568,29.107,28.9563,29.0424,53500.0
2009-07-29 13:20:00,40.48,40.52,40.26,40.37,93000.0,29.0496,29.0783,28.8917,28.9707,93000.0
2009-07-29 13:30:00,40.36,40.44,40.28,40.4,47600.0,28.9635,29.0209,28.9061,28.9922,47600.0
2009-07-29 13:40:00,40.4,40.51,40.38,40.5,26600.0,28.9922,29.0711,28.9778,29.0639,26600.0
2009-07-29 13:50:00,40.5,40.5,40.39,40.5,30800.0,29.0639,29.0639,28.985,29.0639,30800.0
2009-07-29 14:00:00,40.5,40.5,40.3,40.3,79100.0,29.0639,29.0639,28.9204,28.9204,79100.0
2009-07-29 14:10:00,40.3,40.36,40.19,40.35,57400.0,28.9204,28.9635,28.8415,28.9563,57400.0
2009-07-29 14:20:00,40.36,40.38,40.26,40.36,96500.0,28.9635,28.9778,28.8917,28.9635,96500.0
2009-07-29 14:30:00,40.38,40.51,40.35,40.44,51700.0,28.9778,29.0711,28.9563,29.0209,51700.0
2009-07-29 14:40:00,40.42,41.15,40.38,40.42,153300.0,29.0065,29.5304,28.9778,29.0065,153300.0
2009-07-29 14:50:00,40.42,40.46,40.37,40.46,179900.0,29.0065,29.0352,28.9707,29.0352,179900.0
2009-07-29 15:00:00,40.47,40.63,40.46,40.63,71200.0,29.0424,29.1572,29.0352,29.1572,71200.0
2009-07-29 15:10:00,40.62,40.65,40.51,40.55,87600.0,29.1501,29.1716,29.0711,29.0998,87600.0
2009-07-29 15:20:00,40.55,40.69,40.54,40.65,95000.0,29.0998,29.2003,29.0927,29.1716,95000.0
2009-07-29 15:30:00,40.65,40.91,40.58,40.91,156900.0,29.1716,29.3582,29.1214,29.3582,156900.0
2009-07-29 15:40:00,40.91,41.0,40.88,40.99,167000.0,29.3582,29.4228,29.3366,29.4156,167000.0
2009-07-29 15:50:00,40.99,41.0,40.5,40.83,262000.0,29.4156,29.4228,29.0639,29.3008,262000.0
2009-07-30 09:30:00,41.56,41.73,41.32,41.58,85200.0,29.8246,29.9466,29.6524,29.839,85200.0
2009-07-30 09:40:00,41.67,41.67,41.3,41.34,54400.0,29.9036,29.9036,29.638,29.6668,54400.0
2009-07-30 09:50:00,41.35,41.73,41.33,41.73,66700.0,29.6739,29.9466,29.6596,29.9466,66700.0
2009-07-30 10:00:00,41.73,42.19,41.69,42.14,66400.0,29.9466,30.2767,29.9179,30.2409,66400.0
2009-07-30 10:10:00,42.16,42.17,42.01,42.04,43400.0,30.2552,30.2624,30.1476,30.1691,43400.0
2009-07-30 10:20:00,42.04,42.05,41.95,41.97,49900.0,30.1691,30.1763,30.1045,30.1189,49900.0
2009-07-30 10:30:00,41.95,41.96,41.81,41.95,40400.0,30.1045,30.1117,30.004,30.1045,40400.0
2009-07-30 10:40:00,41.96,42.03,41.92,42.0,21400.0,30.1117,30.1619,30.083,30.1404,21400.0
2009-07-30 10:50:00,41.98,42.01,41.96,42.01,61700.0,30.126,30.1476,30.1117,30.1476,61700.0
2009-07-30 11:00:00,42.01,42.01,41.65,41.67,95300.0,30.1476,30.1476,29.8892,29.9036,95300.0
2009-07-30 11:10:00,41.69,41.71,41.5,41.5,86100.0,29.9179,29.9323,29.7816,29.7816,86100.0
2009-07-30 11:20:00,41.51,41.53,41.39,41.39,46300.0,29.7887,29.8031,29.7026,29.7026,46300.0
2009-07-30 11:30:00,41.4,41.41,41.21,41.21,76200.0,29.7098,29.717,29.5735,29.5735,76200.0
2009-07-30 11:40:00,41.23,41.29,41.18,41.2,40700.0,29.5878,29.6309,29.5519,29.5663,40700.0
2009-07-30 11:50:00,41.2,41.2,40.9,40.99,48500.0,29.5663,29.5663,29.351,29.4156,48500.0
2009-07-30 12:00:00,40.99,41.0,40.88,40.96,53500.0,29.4156,29.4228,29.3366,29.3941,53500.0
2009-07-30 12:10:00,40.96,40.99,40.89,40.96,43500.0,29.3941,29.4156,29.3438,29.3941,43500.0
2009-07-30 12:20:00,40.97,41.05,40.96,41.03,19900.0,29.4012,29.4586,29.3941,29.4443,19900.0
2009-07-30 12:30:00,41.03,41.1,41.03,41.07,26900.0,29.4443,29.4945,29.4443,29.473,26900.0
2009-07-30 12:40:00,41.04,41.14,41.04,41.14,39700.0,29.4515,29.5232,29.4515,29.5232,39700.0
2009-07-30 12:50:00,41.13,41.15,41.11,41.12,15700.0,29.5161,29.5304,29.5017,29.5089,15700.0
2009-07-30 13:00:00,41.12,41.17,41.08,41.15,37500.0,29.5089,29.5448,29.4802,29.5304,37500.0
2009-07-30 13:10:00,41.16,41.17,41.03,41.1,31400.0,29.5376,29.5448,29.4443,29.4945,31400.0
2009-07-30 13:20:00,41.1,41.2,41.1,41.18,19800.0,29.4945,29.5663,29.4945,29.5519,19800.0
2009-07-30 13:30:00,41.19,41.24,41.18,41.23,20800.0,29.5591,29.595,29.5519,29.5878,20800.0
2009-07-30 13:40:00,41.22,41.32,41.22,41.27,21600.0,29.5806,29.6524,29.5806,29.6165,21600.0
2009-07-30 13:50:00,41.27,41.41,41.18,41.19,55800.0,29.6165,29.717,29.5519,29.5591,55800.0
2009-07-30 14:00:00,41.2,41.26,41.19,41.22,51900.0,29.5663,29.6093,29.5591,29.5806,51900.0
2009-07-30 14:10:00,41.22,41.28,41.16,41.19,95300.0,29.5806,29.6237,29.5376,29.5591,95300.0
2009-07-30 14:20:00,41.19,41.19,41.05,41.06,63800.0,29.5591,29.5591,29.4586,29.4658,63800.0
2009-07-30 14:30:00,41.07,41.15,41.07,41.13,20900.0,29.473,29.5304,29.473,29.5161,20900.0
2009-07-30 14:40:00,41.13,41.14,41.1,41.11,22700.0,29.5161,29.5232,29.4945,29.5017,22700.0
2009-07-30 14:50:00,41.11,41.16,41.08,41.08,40800.0,29.5017,29.5376,29.4802,29.4802,40800.0
2009-07-30 15:00:00,41.08,41.16,41.08,41.12,45300.0,29.4802,29.5376,29.4802,29.5089,45300.0
2009-07-30 15:10:00,41.12,41.13,40.97,41.04,75000.0,29.5089,29.5161,29.4012,29.4515,75000.0
2009-07-30 15:20:00,41.03,41.06,40.94,40.98,57500.0,29.4443,29.4658,29.3797,29.4084,57500.0
2009-07-30 15:30:00,40.97,40.98,40.73,40.79,84400.0,29.4012,29.4084,29.229,29.2721,84400.0
2009-07-30 15:40:00,40.81,40.81,40.49,40.75,155000.0,29.2864,29.2864,29.0568,29.2434,155000.0
2009-07-30 15:50:00,40.75,40.82,40.68,40.68,145900.0,29.2434,29.2936,29.1931,29.1931,145900.0
2009-07-31 09:30:00,40.87,41.48,40.83,41.42,46400.0,29.3295,29.7672,29.3008,29.7242,46400.0
2009-07-31 09:40:00,41.45,41.64,41.39,41.53,44500.0,29.7457,29.882,29.7026,29.8031,44500.0
2009-07-31 09:50:00,41.52,41.55,41.36,41.41,41500.0,29.7959,29.8175,29.6811,29.717,41500.0
2009-07-31 10:00:00,41.43,41.45,41.16,41.44,75700.0,29.7313,29.7457,29.5376,29.7385,75700.0
2009-07-31 10:10:00,41.41,41.5,41.36,41.46,80500.0,29.717,29.7816,29.6811,29.7529,80500.0
2009-07-31 10:20:00,41.45,41.55,41.45,41.49,43700.0,29.7457,29.8175,29.7457,29.7744,43700.0
2009-07-31 10:30:00,41.47,41.55,41.45,41.51,36200.0,29.76,29.8175,29.7457,29.7887,36200.0
2009-07-31 10:40:00,41.49,41.64,41.49,41.51,37800.0,29.7744,29.882,29.7744,29.7887,37800.0
2009-07-31 10:50:00,41.51,41.56,41.48,41.5,32500.0,29.7887,29.8246,29.7672,29.7816,32500.0
2009-07-31 11:00:00,41.5,41.52,41.42,41.49,38200.0,29.7816,29.7959,29.7242,29.7744,38200.0
2009-07-31 11:10:00,41.5,41.55,41.44,41.46,21800.0,29.7816,29.8175,29.7385,29.7529,21800.0
2009-07-31 11:20:00,41.46,41.55,41.44,41.49,24700.0,29.7529,29.8175,29.7385,29.7744,24700.0
2009-07-31 11:30:00,41.47,41.86,41.47,41.82,93300.0,29.76,30.0399,29.76,30.0112,93300.0
2009-07-31 11:40:00,41.8,41.87,41.79,41.85,21000.0,29.9969,30.0471,29.9897,30.0327,21000.0
2009-07-31 11:50:00,41.86,42.01,41.86,41.97,31000.0,30.0399,30.1476,30.0399,30.1189,31000.0
2009-07-31 12:00:00,41.97,42.0,41.9,41.9,19900.0,30.1189,30.1404,30.0686,30.0686,19900.0
2009-07-31 12:10:00,41.88,41.9,41.78,41.78,19400.0,30.0543,30.0686,29.9825,29.9825,19400.0
2009-07-31 12:20:00,41.77,41.9,41.77,41.88,10200.0,29.9753,30.0686,29.9753,30.0543,10200.0
2009-07-31 12:30:00,41.89,41.89,41.8,41.83,8400.0,30.0614,30.0614,29.9969,30.0184,8400.0
2009-07-31 12:40:00,41.82,41.84,41.75,41.77,11000.0,30.0112,30.0256,29.961,29.9753,11000.0
2009-07-31 12:50:00,41.76,41.8,41.73,41.76,13300.0,29.9682,29.9969,29.9466,29.9682,13300.0
2009-07-31 13:00:00,41.74,41.75,41.69,41.72,10100.0,29.9538,29.961,29.9179,29.9395,10100.0
2009-07-31 13:10:00,41.71,41.74,41.65,41.65,11900.0,29.9323,29.9538,29.8892,29.8892,11900.0
2009-07-31 13:20:00,41.67,41.68,41.64,41.66,12000.0,29.9036,29.9107,29.882,29.8964,12000.0
2009-07-31 13:30:00,41.67,41.71,41.64,41.66,23000.0,29.9036,29.9323,29.882,29.8964,23000.0
2009-07-31 13:40:00,41.65,41.85,41.64,41.84,46800.0,29.8892,30.0327,29.882,30.0256,46800.0
2009-07-31 13:50:00,41.84,41.84,41.78,41.82,15900.0,30.0256,30.0256,29.9825,30.0112,15900.0
2009-07-31 14:00:00,41.81,41.85,41.76,41.79,28800.0,30.004,30.0327,29.9682,29.9897,28800.0
2009-07-31 14:10:00,41.79,41.9,41.78,41.82,76400.0,29.9897,30.0686,29.9825,30.0112,76400.0
2009-07-31 14:20:00,41.82,41.89,41.78,41.8,63900.0,30.0112,30.0614,29.9825,29.9969,63900.0
2009-07-31 14:30:00,41.81,41.84,41.6,41.62,38500.0,30.004,30.0256,29.8533,29.8677,38500.0
2009-07-31 14:40:00,41.62,41.63,41.54,41.6,32900.0,29.8677,29.8749,29.8103,29.8533,32900.0
2009-07-31 14:50:00,41.59,41.61,41.49,41.54,37100.0,29.8462,29.8605,29.7744,29.8103,37100.0
2009-07-31 15:00:00,41.54,41.63,41.52,41.6,27600.0,29.8103,29.8749,29.7959,29.8533,27600.0
2009-07-31 15:10:00,41.6,41.69,41.6,41.68,26800.0,29.8533,29.9179,29.8533,29.9107,26800.0
2009-07-31 15:20:00,41.68,41.78,41.65,41.68,48300.0,29.9107,29.9825,29.8892,29.9107,48300.0
2009-07-31 15:30:00,41.68,41.68,41.5,41.55,78400.0,29.9107,29.9107,29.7816,29.8175,78400.0
2009-07-31 15:40:00,41.56,41.56,41.39,41.5,115900.0,29.8246,29.8246,29.7026,29.7816,115900.0
2009-07-31 15:50:00,41.49,41.52,41.28,41.44,132300.0,29.7744,29.7959,29.6237,29.7385,132300.0
2009-08-03 09:30:00,41.77,42.0,41.73,41.94,69600.0,29.9753,30.1404,29.9466,30.0973,69600.0
2009-08-03 09:40:00,41.96,42.0,41.79,41.82,39300.0,30.1117,30.1404,29.9897,30.0112,39300.0
2009-08-03 09:50:00,41.82,41.9,41.66,41.9,28800.0,30.0112,30.0686,29.8964,30.0686,28800.0
2009-08-03 10:00:00,41.93,42.32,41.93,42.02,68800.0,30.0902,30.37,30.0902,30.1547,68800.0
2009-08-03 10:10:00,42.02,42.16,42.02,42.1,40100.0,30.1547,30.2552,30.1547,30.2122,40100.0
2009-08-03 10:20:00,42.09,42.1,42.0,42.1,32000.0,30.205,30.2122,30.1404,30.2122,32000.0
2009-08-03 10:30:00,42.1,42.16,42.06,42.13,54900.0,30.2122,30.2552,30.1834,30.2337,54900.0
2009-08-03 10:40:00,42.13,42.13,42.05,42.07,26700.0,30.2337,30.2337,30.1763,30.1906,26700.0
2009-08-03 10:50:00,42.07,42.21,42.06,42.17,43900.0,30.1906,30.2911,30.1834,30.2624,43900.0
2009-08-03 11:00:00,42.16,42.17,41.94,42.09,31600.0,30.2552,30.2624,30.0973,30.205,31600.0
2009-08-03 11:10:00,42.08,42.09,41.83,41.85,74100.0,30.1978,30.205,30.0184,30.0327,74100.0
2009-08-03 11:20:00,41.89,42.03,41.85,41.99,41100.0,30.0614,30.1619,30.0327,30.1332,41100.0
2009-08-03 11:30:00,41.99,42.04,41.98,41.98,18100.0,30.1332,30.1691,30.126,30.126,18100.0
2009-08-03 11:40:00,42.01,42.04,41.96,42.0,27300.0,30.1476,30.1691,30.1117,30.1404,27300.0
2009-08-03 11:50:00,41.99,42.01,41.96,42.01,16500.0,30.1332,30.1476,30.1117,30.1476,16500.0
2009-08-03 12:00:00,42.02,42.03,41.95,42.0,21700.0,30.1547,30.1619,30.1045,30.1404,21700.0
2009-08-03 12:10:00,42.01,42.02,41.91,41.96,18000.0,30.1476,30.1547,30.0758,30.1117,18000.0
2009-08-03 12:20:00,41.95,41.98,41.89,41.91,17100.0,30.1045,30.126,30.0614,30.0758,17100.0
2009-08-03 12:30:00,41.91,41.99,41.86,41.96,26900.0,30.0758,30.1332,30.0399,30.1117,26900.0
2009-08-03 12:40:00,41.96,42.02,41.95,42.02,11300.0,30.1117,30.1547,30.1045,30.1547,11300.0
2009-08-03 12:50:00,42.01,42.02,41.93,41.98,24500.0,30.1476,30.1547,30.0902,30.126,24500.0
2009-08-03 13:00:00,41.99,42.01,41.96,41.98,37800.0,30.1332,30.1476,30.1117,30.126,37800.0
2009-08-03 13:10:00,41.98,42.01,41.96,42.0,20000.0,30.126,30.1476,30.1117,30.1404,20000.0
2009-08-03 13:20:00,42.0,42.06,41.95,41.96,51900.0,30.1404,30.1834,30.1045,30.1117,51900.0
2009-08-03 13:30:00,41.96,42.06,41.96,42.0,36100.0,30.1117,30.1834,30.1117,30.1404,36100.0
2009-08-03 13:40:00,42.0,42.01,41.98,42.0,36000.0,30.1404,30.1476,30.126,30.1404,36000.0
2009-08-03 13:50:00,42.0,42.0,41.96,42.0,22800.0,30.1404,30.1404,30.1117,30.1404,22800.0
2009-08-03 14:00:00,41.99,42.02,41.98,42.0,57700.0,30.1332,30.1547,30.126,30.1404,57700.0
2009-08-03 14:10:00,42.0,42.05,41.97,42.04,35900.0,30.1404,30.1763,30.1189,30.1691,35900.0
2009-08-03 14:20:00,42.05,42.06,41.99,42.04,72400.0,30.1763,30.1834,30.1332,30.1691,72400.0
2009-08-03 14:30:00,42.05,42.09,42.01,42.05,27300.0,30.1763,30.205,30.1476,30.1763,27300.0
2009-08-03 14:40:00,42.07,42.09,42.02,42.04,25800.0,30.1906,30.205,30.1547,30.1691,25800.0
2009-08-03 14:50:00,42.04,42.04,41.85,41.86,52300.0,30.1691,30.1691,30.0327,30.0399,52300.0
2009-08-03 15:00:00,41.86,42.01,41.86,41.94,44600.0,30.0399,30.1476,30.0399,30.0973,44600.0
2009-08-03 15:10:00,41.93,41.98,41.82,41.85,75500.0,30.0902,30.126,30.0112,30.0327,75500.0
2009-08-03 15:20:00,41.86,41.91,41.83,41.87,70200.0,30.0399,30.0758,30.0184,30.0471,70200.0
2009-08-03 15:30:00,41.87,41.9,41.82,41.82,71800.0,30.0471,30.0686,30.0112,30.0112,71800.0
2009-08-03 15:40:00,41.81,41.85,41.65,41.72,120000.0,30.004,30.0327,29.8892,29.9395,120000.0
2009-08-03 15:50:00,41.72,41.76,41.67,41.76,194700.0,29.9395,29.9682,29.9036,29.9682,194700.0
2009-08-04 09:30:00,41.48,41.95,41.48,41.71,72300.0,29.7672,30.1045,29.7672,29.9323,72300.0
2009-08-04 09:40:00,41.71,41.82,41.69,41.78,63700.0,29.9323,30.0112,29.9179,29.9825,63700.0
2009-08-04 09:50:00,41.78,42.07,41.71,42.02,73700.0,29.9825,30.1906,29.9323,30.1547,73700.0
2009-08-04 10:00:00,42.0,42.07,41.83,41.83,58200.0,30.1404,30.1906,30.0184,30.0184,58200.0
2009-08-04 10:10:00,41.85,41.92,41.76,41.78,27200.0,30.0327,30.083,29.9682,29.9825,27200.0
2009-08-04 10:20:00,41.75,41.79,41.63,41.66,32500.0,29.961,29.9897,29.8749,29.8964,32500.0
2009-08-04 10:30:00,41.66,42.01,41.66,41.91,44200.0,29.8964,30.1476,29.8964,30.0758,44200.0
2009-08-04 10:40:00,41.91,42.01,41.9,41.91,54000.0,30.0758,30.1476,30.0686,30.0758,54000.0
2009-08-04 10:50:00,41.93,42.04,41.89,42.0,77700.0,30.0902,30.1691,30.0614,30.1404,77700.0
2009-08-04 11:00:00,41.98,42.05,41.93,42.05,25200.0,30.126,30.1763,30.0902,30.1763,25200.0
2009-08-04 11:10:00,42.04,42.15,42.0,42.12,113000.0,30.1691,30.248,30.1404,30.2265,113000.0
2009-08-04 11:20:00,42.14,42.18,42.01,42.07,32400.0,30.2409,30.2696,30.1476,30.1906,32400.0
2009-08-04 11:30:00,42.1,42.11,42.07,42.09,22200.0,30.2122,30.2193,30.1906,30.205,22200.0
2009-08-04 11:40:00,42.09,42.11,42.0,42.0,36500.0,30.205,30.2193,30.1404,30.1404,36500.0
2009-08-04 11:50:00,41.99,42.1,41.93,42.06,33200.0,30.1332,30.2122,30.0902,30.1834,33200.0
2009-08-04 12:00:00,42.07,42.07,41.99,42.07,19300.0,30.1906,30.1906,30.1332,30.1906,19300.0
2009-08-04 12:10:00,42.06,42.11,42.01,42.09,31400.0,30.1834,30.2193,30.1476,30.205,31400.0
2009-08-04 12:20:00,42.09,42.11,42.08,42.1,34100.0,30.205,30.2193,30.1978,30.2122,34100.0
2009-08-04 12:30:00,42.09,42.11,42.04,42.07,24000.0,30.205,30.2193,30.1691,30.1906,24000.0
2009-08-04 12:40:00,42.07,42.09,42.05,42.07,22000.0,30.1906,30.205,30.1763,30.1906,22000.0
2009-08-04 12:50:00,42.09,42.11,42.03,42.1,44700.0,30.205,30.2193,30.1619,30.2122,44700.0
2009-08-04 13:00:00,42.1,42.11,42.05,42.08,34300.0,30.2122,30.2193,30.1763,30.1978,34300.0
2009-08-04 13:10:00,42.08,42.11,42.08,42.08,22200.0,30.1978,30.2193,30.1978,30.1978,22200.0
2009-08-04 13:20:00,42.08,42.11,42.07,42.09,48300.0,30.1978,30.2193,30.1906,30.205,48300.0
2009-08-04 13:30:00,42.09,42.1,42.07,42.07,24000.0,30.205,30.2122,30.1906,30.1906,24000.0
2009-08-04 13:40:00,42.07,42.07,42.02,42.02,20800.0,30.1906,30.1906,30.1547,30.1547,20800.0
2009-08-04 13:50:00,42.02,42.03,41.7,41.82,52000.0,30.1547,30.1619,29.9251,30.0112,52000.0
2009-08-04 14:00:00,41.81,41.94,41.78,41.92,28000.0,30.004,30.0973,29.9825,30.083,28000.0
2009-08-04 14:10:00,41.93,41.97,41.91,41.93,29400.0,30.0902,30.1189,30.0758,30.0902,29400.0
2009-08-04 14:20:00,41.95,42.0,41.94,41.99,28200.0,30.1045,30.1404,30.0973,30.1332,28200.0
2009-08-04 14:30:00,42.0,42.07,42.0,42.07,16200.0,30.1404,30.1906,30.1404,30.1906,16200.0
2009-08-04 14:40:00,42.06,42.08,41.95,41.96,39100.0,30.1834,30.1978,30.1045,30.1117,39100.0
2009-08-04 14:50:00,41.96,41.99,41.91,41.97,19000.0,30.1117,30.1332,30.0758,30.1189,19000.0
2009-08-04 15:00:00,41.97,42.07,41.94,42.04,36800.0,30.1189,30.1906,30.0973,30.1691,36800.0
2009-08-04 15:10:00,42.05,42.07,41.94,42.07,39200.0,30.1763,30.1906,30.0973,30.1906,39200.0
2009-08-04 15:20:00,42.05,42.07,41.97,41.99,43600.0,30.1763,30.1906,30.1189,30.1332,43600.0
2009-08-04 15:30:00,41.99,42.01,41.91,41.94,44800.0,30.1332,30.1476,30.0758,30.0973,44800.0
2009-08-04 15:40:00,41.93,41.97,41.81,41.82,123200.0,30.0902,30.1189,30.004,30.0112,123200.0
2009-08-04 15:50:00,41.81,42.13,41.81,42.07,140000.0,30.004,30.2337,30.004,30.1906,140000.0
2009-08-05 09:30:00,41.85,42.63,41.85,42.33,42000.0,30.0327,30.5925,30.0327,30.3772,42000.0
2009-08-05 09:40:00,42.33,42.37,41.78,41.93,22400.0,30.3772,30.4059,29.9825,30.0902,22400.0
2009-08-05 09:50:00,41.87,41.94,41.68,41.83,66200.0,30.0471,30.0973,29.9107,30.0184,66200.0
2009-08-05 10:00:00,41.84,41.86,41.64,41.76,59700.0,30.0256,30.0399,29.882,29.9682,59700.0
2009-08-05 10:10:00,41.76,41.84,41.33,41.35,65300.0,29.9682,30.0256,29.6596,29.6739,65300.0
2009-08-05 10:20:00,41.34,41.45,41.12,41.26,139700.0,29.6668,29.7457,29.5089,29.6093,139700.0
2009-08-05 10:30:00,41.24,41.36,41.19,41.32,32700.0,29.595,29.6811,29.5591,29.6524,32700.0
2009-08-05 10:40:00,41.3,41.37,41.19,41.26,27100.0,29.638,29.6883,29.5591,29.6093,27100.0
2009-08-05 10:50:00,41.27,41.45,41.27,41.33,24200.0,29.6165,29.7457,29.6165,29.6596,24200.0
2009-08-05 11:00:00,41.31,41.35,41.22,41.35,29800.0,29.6452,29.6739,29.5806,29.6739,29800.0
2009-08-05 11:10:00,41.35,41.46,41.33,41.4,23400.0,29.6739,29.7529,29.6596,29.7098,23400.0
2009-08-05 11:20:00,41.4,41.44,41.32,41.32,20900.0,29.7098,29.7385,29.6524,29.6524,20900.0
2009-08-05 11:30:00,41.32,41.33,41.14,41.21,25100.0,29.6524,29.6596,29.5232,29.5735,25100.0
2009-08-05 11:40:00,41.22,41.3,41.21,41.29,11000.0,29.5806,29.638,29.5735,29.6309,11000.0
2009-08-05 11:50:00,41.3,41.3,41.18,41.24,22500.0,29.638,29.638,29.5519,29.595,22500.0
2009-08-05 12:00:00,41.24,41.29,41.23,41.25,11100.0,29.595,29.6309,29.5878,29.6022,11100.0
2009-08-05 12:10:00,41.25,41.36,41.25,41.33,14300.0,29.6022,29.6811,29.6022,29.6596,14300.0
2009-08-05 12:20:00,41.33,41.35,41.28,41.29,13600.0,29.6596,29.6739,29.6237,29.6309,13600.0
2009-08-05 12:30:00,41.28,41.29,41.21,41.25,12200.0,29.6237,29.6309,29.5735,29.6022,12200.0
2009-08-05 12:40:00,41.25,41.31,41.17,41.29,25500.0,29.6022,29.6452,29.5448,29.6309,25500.0
2009-08-05 12:50:00,41.3,41.36,41.21,41.21,5800.0,29.638,29.6811,29.5735,29.5735,5800.0
2009-08-05 13:00:00,41.24,41.28,41.15,41.15,16100.0,29.595,29.6237,29.5304,29.5304,16100.0
2009-08-05 13:10:00,41.18,41.31,41.18,41.28,9400.0,29.5519,29.6452,29.5519,29.6237,9400.0
2009-08-05 13:20:00,41.29,41.4,41.23,41.38,19900.0,29.6309,29.7098,29.5878,29.6955,19900.0
2009-08-05 13:30:00,41.39,41.4,41.35,41.35,19400.0,29.7026,29.7098,29.6739,29.6739,19400.0
2009-08-05 13:40:00,41.35,41.41,41.3,41.3,14800.0,29.6739,29.717,29.638,29.638,14800.0
2009-08-05 13:50:00,41.3,41.31,41.2,41.2,29100.0,29.638,29.6452,29.5663,29.5663,29100.0
2009-08-05 14:00:00,41.21,41.25,41.19,41.24,27300.0,29.5735,29.6022,29.5591,29.595,27300.0
2009-08-05 14:10:00,41.25,41.27,41.2,41.2,23400.0,29.6022,29.6165,29.5663,29.5663,23400.0
2009-08-05 14:20:00,41.21,41.34,41.15,41.22,36800.0,29.5735,29.6668,29.5304,29.5806,36800.0
2009-08-05 14:30:00,41.22,41.25,41.18,41.23,24900.0,29.5806,29.6022,29.5519,29.5878,24900.0
2009-08-05 14:40:00,41.23,41.49,41.22,41.48,35700.0,29.5878,29.7744,29.5806,29.7672,35700.0
2009-08-05 14:50:00,41.49,41.52,41.39,41.39,16800.0,29.7744,29.7959,29.7026,29.7026,16800.0
2009-08-05 15:00:00,41.4,41.42,41.33,41.39,24600.0,29.7098,29.7242,29.6596,29.7026,24600.0
2009-08-05 15:10:00,41.39,41.43,41.3,41.35,32900.0,29.7026,29.7313,29.638,29.6739,32900.0
2009-08-05 15:20:00,41.35,41.54,41.35,41.51,29300.0,29.6739,29.8103,29.6739,29.7887,29300.0
2009-08-05 15:30:00,41.52,41.52,41.22,41.26,55500.0,29.7959,29.7959,29.5806,29.6093,55500.0
2009-08-05 15:40:00,41.26,41.31,41.19,41.21,81500.0,29.6093,29.6452,29.5591,29.5735,81500.0
2009-08-05 15:50:00,41.2,41.29,41.16,41.24,123700.0,29.5663,29.6309,29.5376,29.595,123700.0
2009-08-06 09:30:00,41.85,41.98,41.69,41.83,25400.0,30.0327,30.126,29.9179,30.0184,25400.0
2009-08-06 09:40:00,41.93,41.94,41.19,41.19,30500.0,30.0902,30.0973,29.5591,29.5591,30500.0
2009-08-06 09:50:00,41.19,41.42,41.12,41.36,29200.0,29.5591,29.7242,29.5089,29.6811,29200.0
2009-08-06 10:00:00,41.36,41.54,41.27,41.43,24100.0,29.6811,29.8103,29.6165,29.7313,24100.0
2009-08-06 10:10:00,41.44,41.45,41.17,41.21,21500.0,29.7385,29.7457,29.5448,29.5735,21500.0
2009-08-06 10:20:00,41.19,41.39,41.18,41.24,35900.0,29.5591,29.7026,29.5519,29.595,35900.0
2009-08-06 10:30:00,41.26,41.72,41.24,41.72,45300.0,29.6093,29.9395,29.595,29.9395,45300.0
2009-08-06 10:40:00,41.7,41.86,41.63,41.64,47000.0,29.9251,30.0399,29.8749,29.882,47000.0
2009-08-06 10:50:00,41.64,41.65,41.44,41.48,15300.0,29.882,29.8892,29.7385,29.7672,15300.0
2009-08-06 11:00:00,41.5,41.56,41.43,41.43,15500.0,29.7816,29.8246,29.7313,29.7313,15500.0
2009-08-06 11:10:00,41.44,41.62,41.43,41.62,8000.0,29.7385,29.8677,29.7313,29.8677,8000.0
2009-08-06 11:20:00,41.62,41.69,41.58,41.6,8000.0,29.8677,29.9179,29.839,29.8533,8000.0
2009-08-06 11:30:00,41.6,41.63,41.53,41.63,7100.0,29.8533,29.8749,29.8031,29.8749,7100.0
2009-08-06 11:40:00,41.62,41.66,41.6,41.66,10400.0,29.8677,29.8964,29.8533,29.8964,10400.0
2009-08-06 11:50:00,41.66,41.73,41.64,41.64,17800.0,29.8964,29.9466,29.882,29.882,17800.0
2009-08-06 12:00:00,41.64,41.65,41.49,41.49,7600.0,29.882,29.8892,29.7744,29.7744,7600.0
2009-08-06 12:10:00,41.48,41.48,41.33,41.35,8400.0,29.7672,29.7672,29.6596,29.6739,8400.0
2009-08-06 12:20:00,41.35,41.45,41.35,41.44,21800.0,29.6739,29.7457,29.6739,29.7385,21800.0
2009-08-06 12:30:00,41.41,41.51,41.38,41.51,24500.0,29.717,29.7887,29.6955,29.7887,24500.0
2009-08-06 12:40:00,41.52,41.69,41.51,41.63,11500.0,29.7959,29.9179,29.7887,29.8749,11500.0
2009-08-06 12:50:00,41.63,41.63,41.57,41.57,11000.0,29.8749,29.8749,29.8318,29.8318,11000.0
2009-08-06 13:00:00,41.59,41.59,41.5,41.51,13000.0,29.8462,29.8462,29.7816,29.7887,13000.0
2009-08-06 13:10:00,41.49,41.53,41.48,41.52,9500.0,29.7744,29.8031,29.7672,29.7959,9500.0
2009-08-06 13:20:00,41.52,41.6,41.51,41.56,8900.0,29.7959,29.8533,29.7887,29.8246,8900.0
2009-08-06 13:30:00,41.56,41.63,41.55,41.56,15000.0,29.8246,29.8749,29.8175,29.8246,15000.0
2009-08-06 13:40:00,41.56,41.56,41.38,41.5,48000.0,29.8246,29.8246,29.6955,29.7816,48000.0
2009-08-06 13:50:00,41.5,41.59,41.44,41.44,43100.0,29.7816,29.8462,29.7385,29.7385,43100.0
2009-08-06 14:00:00,41.44,41.46,41.05,41.12,247500.0,29.7385,29.7529,29.4586,29.5089,247500.0
2009-08-06 14:10:00,41.11,41.25,41.11,41.15,22500.0,29.5017,29.6022,29.5017,29.5304,22500.0
2009-08-06 14:20:00,41.15,41.29,41.11,41.29,25500.0,29.5304,29.6309,29.5017,29.6309,25500.0
2009-08-06 14:30:00,41.28,41.35,41.25,41.35,15000.0,29.6237,29.6739,29.6022,29.6739,15000.0
2009-08-06 14:40:00,41.34,41.35,41.21,41.29,26600.0,29.6668,29.6739,29.5735,29.6309,26600.0
2009-08-06 14:50:00,41.29,41.39,41.29,41.34,9200.0,29.6309,29.7026,29.6309,29.6668,9200.0
2009-08-06 15:00:00,41.34,41.43,41.32,41.41,21100.0,29.6668,29.7313,29.6524,29.717,21100.0
2009-08-06 15:10:00,41.41,41.53,41.37,41.53,15500.0,29.717,29.8031,29.6883,29.8031,15500.0
2009-08-06 15:20:00,41.53,41.58,41.5,41.51,20500.0,29.8031,29.839,29.7816,29.7887,20500.0
2009-08-06 15:30:00,41.52,41.55,41.38,41.53,38800.0,29.7959,29.8175,29.6955,29.8031,38800.0
2009-08-06 15:40:00,41.52,41.58,41.46,41.52,64200.0,29.7959,29.839,29.7529,29.7959,64200.0
2009-08-06 15:50:00,41.52,41.58,41.43,41.55,137400.0,29.7959,29.839,29.7313,29.8175,137400.0
2009-08-07 09:30:00,42.26,42.26,41.84,41.94,27400.0,30.327,30.327,30.0256,30.0973,27400.0
2009-08-07 09:40:00,41.97,42.06,41.88,41.95,17800.0,30.1189,30.1834,30.0543,30.1045,17800.0
2009-08-07 09:50:00,41.96,41.98,41.88,41.88,25100.0,30.1117,30.126,30.0543,30.0543,25100.0
2009-08-07 10:00:00,41.88,41.88,41.73,41.79,28000.0,30.0543,30.0543,29.9466,29.9897,28000.0
2009-08-07 10:10:00,41.77,41.94,41.76,41.81,29300.0,29.9753,30.0973,29.9682,30.004,29300.0
2009-08-07 10:20:00,41.81,41.95,41.77,41.92,17600.0,30.004,30.1045,29.9753,30.083,17600.0
2009-08-07 10:30:00,41.92,42.28,41.91,42.28,16200.0,30.083,30.3413,30.0758,30.3413,16200.0
2009-08-07 10:40:00,42.28,42.37,42.21,42.36,11700.0,30.3413,30.4059,30.2911,30.3987,11700.0
2009-08-07 10:50:00,42.33,42.35,42.22,42.29,31300.0,30.3772,30.3916,30.2983,30.3485,31300.0
2009-08-07 11:00:00,42.31,42.56,42.29,42.54,20500.0,30.3629,30.5423,30.3485,30.5279,20500.0
2009-08-07 11:10:00,42.53,42.6,42.51,42.6,18400.0,30.5207,30.571,30.5064,30.571,18400.0
2009-08-07 11:20:00,42.6,42.72,42.6,42.69,15800.0,30.571,30.6571,30.571,30.6356,15800.0
2009-08-07 11:30:00,42.69,42.71,42.62,42.63,15300.0,30.6356,30.6499,30.5853,30.5925,15300.0
2009-08-07 11:40:00,42.63,42.63,42.31,42.38,25500.0,30.5925,30.5925,30.3629,30.4131,25500.0
2009-08-07 11:50:00,42.39,42.48,42.38,42.42,64100.0,30.4203,30.4848,30.4131,30.4418,64100.0
2009-08-07 12:00:00,42.42,42.46,42.42,42.42,14700.0,30.4418,30.4705,30.4418,30.4418,14700.0
2009-08-07 12:10:00,42.42,42.45,42.39,42.41,11600.0,30.4418,30.4633,30.4203,30.4346,11600.0
2009-08-07 12:20:00,42.39,42.42,42.39,42.4,9000.0,30.4203,30.4418,30.4203,30.4274,9000.0
2009-08-07 12:30:00,42.41,42.42,42.38,42.39,8700.0,30.4346,30.4418,30.4131,30.4203,8700.0
2009-08-07 12:40:00,42.39,42.42,42.35,42.41,9300.0,30.4203,30.4418,30.3916,30.4346,9300.0
2009-08-07 12:50:00,42.41,42.44,42.4,42.4,7200.0,30.4346,30.4561,30.4274,30.4274,7200.0
2009-08-07 13:00:00,42.42,42.5,42.41,42.5,22000.0,30.4418,30.4992,30.4346,30.4992,22000.0
2009-08-07 13:10:00,42.47,42.52,42.47,42.5,8400.0,30.4777,30.5136,30.4777,30.4992,8400.0
2009-08-07 13:20:00,42.52,42.6,42.51,42.6,12300.0,30.5136,30.571,30.5064,30.571,12300.0
2009-08-07 13:30:00,42.6,42.61,42.58,42.61,14700.0,30.571,30.5781,30.5566,30.5781,14700.0
2009-08-07 13:40:00,42.6,42.61,42.55,42.56,9800.0,30.571,30.5781,30.5351,30.5423,9800.0
2009-08-07 13:50:00,42.55,42.56,42.5,42.52,12100.0,30.5351,30.5423,30.4992,30.5136,12100.0
2009-08-07 14:00:00,42.52,42.52,42.5,42.51,7300.0,30.5136,30.5136,30.4992,30.5064,7300.0
2009-08-07 14:10:00,42.52,42.59,42.51,42.58,21500.0,30.5136,30.5638,30.5064,30.5566,21500.0
2009-08-07 14:20:00,42.58,42.6,42.5,42.51,20800.0,30.5566,30.571,30.4992,30.5064,20800.0
2009-08-07 14:30:00,42.51,42.53,42.42,42.42,24300.0,30.5064,30.5207,30.4418,30.4418,24300.0
2009-08-07 14:40:00,42.41,42.47,42.4,42.42,15000.0,30.4346,30.4777,30.4274,30.4418,15000.0
2009-08-07 14:50:00,42.42,42.45,42.41,42.42,7600.0,30.4418,30.4633,30.4346,30.4418,7600.0
2009-08-07 15:00:00,42.44,42.46,42.37,42.4,24800.0,30.4561,30.4705,30.4059,30.4274,24800.0
2009-08-07 15:10:00,42.4,42.45,42.36,42.42,24100.0,30.4274,30.4633,30.3987,30.4418,24100.0
2009-08-07 15:20:00,42.42,42.52,42.34,42.49,18200.0,30.4418,30.5136,30.3844,30.492,18200.0
2009-08-07 15:30:00,42.48,42.52,42.39,42.44,38600.0,30.4848,30.5136,30.4203,30.4561,38600.0
2009-08-07 15:40:00,42.42,42.48,42.36,42.37,49700.0,30.4418,30.4848,30.3987,30.4059,49700.0
2009-08-07 15:50:00,42.38,42.49,42.36,42.38,88800.0,30.4131,30.492,30.3987,30.4131,88800.0
2009-08-10 09:30:00,42.02,42.14,41.69,41.71,43400.0,30.1547,30.2409,29.9179,29.9323,43400.0
2009-08-10 09:40:00,41.75,41.87,41.63,41.66,30300.0,29.961,30.0471,29.8749,29.8964,30300.0
2009-08-10 09:50:00,41.69,41.85,41.68,41.75,81000.0,29.9179,30.0327,29.9107,29.961,81000.0
2009-08-10 10:00:00,41.75,41.75,41.64,41.67,38200.0,29.961,29.961,29.882,29.9036,38200.0
2009-08-10 10:10:00,41.67,41.91,41.63,41.67,50600.0,29.9036,30.0758,29.8749,29.9036,50600.0
2009-08-10 10:20:00,41.68,41.74,41.61,41.69,36400.0,29.9107,29.9538,29.8605,29.9179,36400.0
2009-08-10 10:30:00,41.7,41.74,41.68,41.7,29000.0,29.9251,29.9538,29.9107,29.9251,29000.0
2009-08-10 10:40:00,41.7,41.75,41.56,41.7,85500.0,29.9251,29.961,29.8246,29.9251,85500.0
2009-08-10 10:50:00,41.7,41.77,41.64,41.7,42800.0,29.9251,29.9753,29.882,29.9251,42800.0
2009-08-10 11:00:00,41.7,41.75,41.6,41.61,37100.0,29.9251,29.961,29.8533,29.8605,37100.0
2009-08-10 11:10:00,41.63,41.67,41.52,41.66,24200.0,29.8749,29.9036,29.7959,29.8964,24200.0
2009-08-10 11:20:00,41.67,41.67,41.51,41.51,30700.0,29.9036,29.9036,29.7887,29.7887,30700.0
2009-08-10 11:30:00,41.51,41.55,41.49,41.5,26200.0,29.7887,29.8175,29.7744,29.7816,26200.0
2009-08-10 11:40:00,41.49,41.5,41.44,41.49,16300.0,29.7744,29.7816,29.7385,29.7744,16300.0
2009-08-10 11:50:00,41.49,41.54,41.46,41.49,148600.0,29.7744,29.8103,29.7529,29.7744,148600.0
2009-08-10 12:00:00,41.49,41.5,41.45,41.45,17500.0,29.7744,29.7816,29.7457,29.7457,17500.0
2009-08-10 12:10:00,41.46,41.46,41.41,41.42,20200.0,29.7529,29.7529,29.717,29.7242,20200.0
2009-08-10 12:20:00,41.42,41.42,41.32,41.35,76600.0,29.7242,29.7242,29.6524,29.6739,76600.0
2009-08-10 12:30:00,41.34,41.4,41.3,41.39,55900.0,29.6668,29.7098,29.638,29.7026,55900.0
2009-08-10 12:40:00,41.39,41.47,41.27,41.29,55400.0,29.7026,29.76,29.6165,29.6309,55400.0
2009-08-10 12:50:00,41.28,41.3,41.16,41.18,29300.0,29.6237,29.638,29.5376,29.5519,29300.0
2009-08-10 13:00:00,41.18,41.31,41.18,41.18,71500.0,29.5519,29.6452,29.5519,29.5519,71500.0
2009-08-10 13:10:00,41.19,41.22,41.14,41.16,10700.0,29.5591,29.5806,29.5232,29.5376,10700.0
2009-08-10 13:20:00,41.17,41.22,41.15,41.15,10800.0,29.5448,29.5806,29.5304,29.5304,10800.0
2009-08-10 13:30:00,41.15,41.19,41.1,41.19,14500.0,29.5304,29.5591,29.4945,29.5591,14500.0
2009-08-10 13:40:00,41.2,41.32,41.2,41.29,16700.0,29.5663,29.6524,29.5663,29.6309,16700.0
2009-08-10 13:50:00,41.27,41.3,41.21,41.23,8100.0,29.6165,29.638,29.5735,29.5878,8100.0
2009-08-10 14:00:00,41.24,41.28,41.23,41.28,12300.0,29.595,29.6237,29.5878,29.6237,12300.0
2009-08-10 14:10:00,41.28,41.28,41.12,41.18,12100.0,29.6237,29.6237,29.5089,29.5519,12100.0
2009-08-10 14:20:00,41.17,41.2,41.15,41.15,9700.0,29.5448,29.5663,29.5304,29.5304,9700.0
2009-08-10 14:30:00,41.16,41.27,41.15,41.27,9100.0,29.5376,29.6165,29.5304,29.6165,9100.0
2009-08-10 14:40:00,41.27,41.35,41.26,41.35,13200.0,29.6165,29.6739,29.6093,29.6739,13200.0
2009-08-10 14:50:00,41.33,41.35,41.24,41.25,25700.0,29.6596,29.6739,29.595,29.6022,25700.0
2009-08-10 15:00:00,41.25,41.38,41.24,41.29,30300.0,29.6022,29.6955,29.595,29.6309,30300.0
2009-08-10 15:10:00,41.28,41.3,41.21,41.24,26700.0,29.6237,29.638,29.5735,29.595,26700.0
2009-08-10 15:20:00,41.23,41.36,41.23,41.25,36100.0,29.5878,29.6811,29.5878,29.6022,36100.0
2009-08-10 15:30:00,41.25,41.31,41.17,41.28,39400.0,29.6022,29.6452,29.5448,29.6237,39400.0
2009-08-10 15:40:00,41.28,41.35,41.22,41.28,69400.0,29.6237,29.6739,29.5806,29.6237,69400.0
2009-08-10 15:50:00,41.26,41.36,41.26,41.36,87100.0,29.6093,29.6811,29.6093,29.6811,87100.0
2009-08-11 09:30:00,41.11,41.27,40.9,41.13,22500.0,29.5017,29.6165,29.351,29.5161,22500.0
2009-08-11 09:40:00,41.11,41.11,40.57,40.62,25500.0,29.5017,29.5017,29.1142,29.1501,25500.0
2009-08-11 09:50:00,40.63,40.88,40.63,40.87,26700.0,29.1572,29.3366,29.1572,29.3295,26700.0
2009-08-11 10:00:00,40.88,40.88,40.62,40.77,30900.0,29.3366,29.3366,29.1501,29.2577,30900.0
2009-08-11 10:10:00,40.79,40.8,40.52,40.52,54100.0,29.2721,29.2792,29.0783,29.0783,54100.0
2009-08-11 10:20:00,40.52,40.64,40.48,40.58,21100.0,29.0783,29.1644,29.0496,29.1214,21100.0
2009-08-11 10:30:00,40.56,40.63,40.46,40.52,19200.0,29.107,29.1572,29.0352,29.0783,19200.0
2009-08-11 10:40:00,40.51,40.61,40.44,40.44,23700.0,29.0711,29.1429,29.0209,29.0209,23700.0
2009-08-11 10:50:00,40.44,40.68,40.44,40.55,40200.0,29.0209,29.1931,29.0209,29.0998,40200.0
2009-08-11 11:00:00,40.55,40.66,40.53,40.62,17700.0,29.0998,29.1788,29.0855,29.1501,17700.0
2009-08-11 11:10:00,40.61,40.7,40.29,40.3,94300.0,29.1429,29.2075,28.9132,28.9204,94300.0
2009-08-11 11:20:00,40.33,40.63,40.31,40.63,30900.0,28.9419,29.1572,28.9276,29.1572,30900.0
2009-08-11 11:30:00,40.65,40.65,40.58,40.58,18200.0,29.1716,29.1716,29.1214,29.1214,18200.0
2009-08-11 11:40:00,40.59,40.64,40.54,40.54,59800.0,29.1285,29.1644,29.0927,29.0927,59800.0
2009-08-11 11:50:00,40.56,40.74,40.54,40.68,33800.0,29.107,29.2362,29.0927,29.1931,33800.0
2009-08-11 12:00:00,40.68,40.69,40.56,40.58,29300.0,29.1931,29.2003,29.107,29.1214,29300.0
2009-08-11 12:10:00,40.58,40.86,40.57,40.86,79200.0,29.1214,29.3223,29.1142,29.3223,79200.0
2009-08-11 12:20:00,40.87,40.91,40.74,40.77,34200.0,29.3295,29.3582,29.2362,29.2577,34200.0
2009-08-11 12:30:00,40.78,40.91,40.77,40.91,15400.0,29.2649,29.3582,29.2577,29.3582,15400.0
2009-08-11 12:40:00,40.9,40.91,40.8,40.8,16500.0,29.351,29.3582,29.2792,29.2792,16500.0
2009-08-11 12:50:00,40.78,40.79,40.58,40.61,35700.0,29.2649,29.2721,29.1214,29.1429,35700.0
2009-08-11 13:00:00,40.63,40.72,40.61,40.69,29900.0,29.1572,29.2218,29.1429,29.2003,29900.0
2009-08-11 13:10:00,40.69,40.7,40.67,40.7,8600.0,29.2003,29.2075,29.1859,29.2075,8600.0
2009-08-11 13:20:00,40.7,40.7,40.67,40.68,14600.0,29.2075,29.2075,29.1859,29.1931,14600.0
2009-08-11 13:30:00,40.68,40.72,40.59,40.59,38100.0,29.1931,29.2218,29.1285,29.1285,38100.0
2009-08-11 13:40:00,40.6,40.67,40.57,40.64,24300.0,29.1357,29.1859,29.1142,29.1644,24300.0
2009-08-11 13:50:00,40.66,40.71,40.54,40.56,38000.0,29.1788,29.2146,29.0927,29.107,38000.0
2009-08-11 14:00:00,40.56,40.78,40.56,40.7,31800.0,29.107,29.2649,29.107,29.2075,31800.0
2009-08-11 14:10:00,40.7,40.71,40.58,40.65,93300.0,29.2075,29.2146,29.1214,29.1716,93300.0
2009-08-11 14:20:00,40.65,40.7,40.61,40.64,35200.0,29.1716,29.2075,29.1429,29.1644,35200.0
2009-08-11 14:30:00,40.65,40.65,40.62,40.62,20900.0,29.1716,29.1716,29.1501,29.1501,20900.0
2009-08-11 14:40:00,40.62,40.63,40.59,40.62,13700.0,29.1501,29.1572,29.1285,29.1501,13700.0
2009-08-11 14:50:00,40.63,40.71,40.51,40.58,75700.0,29.1572,29.2146,29.0711,29.1214,75700.0
2009-08-11 15:00:00,40.6,40.65,40.58,40.6,36700.0,29.1357,29.1716,29.1214,29.1357,36700.0
2009-08-11 15:10:00,40.61,40.67,40.59,40.65,27000.0,29.1429,29.1859,29.1285,29.1716,27000.0
2009-08-11 15:20:00,40.64,40.77,40.59,40.76,35400.0,29.1644,29.2577,29.1285,29.2505,35400.0
2009-08-11 15:30:00,40.75,40.81,40.73,40.8,38900.0,29.2434,29.2864,29.229,29.2792,38900.0
2009-08-11 15:40:00,40.8,40.96,40.8,40.91,63100.0,29.2792,29.3941,29.2792,29.3582,63100.0
2009-08-11 15:50:00,40.91,40.93,40.72,40.76,103100.0,29.3582,29.3725,29.2218,29.2505,103100.0
2009-08-12 09:30:00,40.8,41.38,40.75,41.38,35900.0,29.2792,29.6955,29.2434,29.6955,35900.0
2009-08-12 09:40:00,41.39,41.4,41.19,41.37,29500.0,29.7026,29.7098,29.5591,29.6883,29500.0
2009-08-12 09:50:00,41.37,41.56,41.05,41.25,185500.0,29.6883,29.8246,29.4586,29.6022,185500.0
2009-08-12 10:00:00,41.26,41.38,41.22,41.27,41400.0,29.6093,29.6955,29.5806,29.6165,41400.0
2009-08-12 10:10:00,41.25,41.3,41.18,41.22,36600.0,29.6022,29.638,29.5519,29.5806,36600.0
2009-08-12 10:20:00,41.22,41.3,41.22,41.3,34100.0,29.5806,29.638,29.5806,29.638,34100.0
2009-08-12 10:30:00,41.29,41.3,41.17,41.19,39200.0,29.6309,29.638,29.5448,29.5591,39200.0
2009-08-12 10:40:00,41.19,41.24,41.15,41.22,54700.0,29.5591,29.595,29.5304,29.5806,54700.0
2009-08-12 10:50:00,41.22,41.24,41.19,41.22,23100.0,29.5806,29.595,29.5591,29.5806,23100.0
2009-08-12 11:00:00,41.22,41.23,41.15,41.23,22500.0,29.5806,29.5878,29.5304,29.5878,22500.0
2009-08-12 11:10:00,41.22,41.24,41.17,41.24,40100.0,29.5806,29.595,29.5448,29.595,40100.0
2009-08-12 11:20:00,41.26,41.37,41.25,41.33,18400.0,29.6093,29.6883,29.6022,29.6596,18400.0
2009-08-12 11:30:00,41.33,41.46,41.33,41.44,12400.0,29.6596,29.7529,29.6596,29.7385,12400.0
2009-08-12 11:40:00,41.44,41.49,41.44,41.48,17200.0,29.7385,29.7744,29.7385,29.7672,17200.0
2009-08-12 11:50:00,41.49,41.58,41.48,41.54,20700.0,29.7744,29.839,29.7672,29.8103,20700.0
2009-08-12 12:00:00,41.55,41.56,41.53,41.55,15800.0,29.8175,29.8246,29.8031,29.8175,15800.0
2009-08-12 12:10:00,41.55,41.61,41.54,41.59,18700.0,29.8175,29.8605,29.8103,29.8462,18700.0
2009-08-12 12:20:00,41.6,41.6,41.54,41.6,17600.0,29.8533,29.8533,29.8103,29.8533,17600.0
2009-08-12 12:30:00,41.6,41.68,41.55,41.68,23400.0,29.8533,29.9107,29.8175,29.9107,23400.0
2009-08-12 12:40:00,41.67,41.68,41.61,41.63,12100.0,29.9036,29.9107,29.8605,29.8749,12100.0
2009-08-12 12:50:00,41.65,41.75,41.65,41.74,20200.0,29.8892,29.961,29.8892,29.9538,20200.0
2009-08-12 13:00:00,41.73,41.78,41.72,41.76,13000.0,29.9466,29.9825,29.9395,29.9682,13000.0
2009-08-12 13:10:00,41.77,41.82,41.71,41.73,8900.0,29.9753,30.0112,29.9323,29.9466,8900.0
2009-08-12 13:20:00,41.73,41.78,41.72,41.75,10100.0,29.9466,29.9825,29.9395,29.961,10100.0
2009-08-12 13:30:00,41.74,41.76,41.65,41.66,11400.0,29.9538,29.9682,29.8892,29.8964,11400.0
2009-08-12 13:40:00,41.65,41.65,41.57,41.58,9000.0,29.8892,29.8892,29.8318,29.839,9000.0
2009-08-12 13:50:00,41.58,41.66,41.57,41.66,12300.0,29.839,29.8964,29.8318,29.8964,12300.0
2009-08-12 14:00:00,41.65,41.65,41.6,41.6,10300.0,29.8892,29.8892,29.8533,29.8533,10300.0
2009-08-12 14:10:00,41.61,41.75,41.47,41.58,33500.0,29.8605,29.961,29.76,29.839,33500.0
2009-08-12 14:20:00,41.58,41.68,41.44,41.46,23800.0,29.839,29.9107,29.7385,29.7529,23800.0
2009-08-12 14:30:00,41.46,41.51,41.43,41.48,22600.0,29.7529,29.7887,29.7313,29.7672,22600.0
2009-08-12 14:40:00,41.48,41.5,41.41,41.49,23500.0,29.7672,29.7816,29.717,29.7744,23500.0
2009-08-12 14:50:00,41.5,41.88,41.47,41.88,22700.0,29.7816,30.0543,29.76,30.0543,22700.0
2009-08-12 15:00:00,41.89,41.93,41.78,41.85,24800.0,30.0614,30.0902,29.9825,30.0327,24800.0
2009-08-12 15:10:00,41.83,41.9,41.78,41.78,26600.0,30.0184,30.0686,29.9825,29.9825,26600.0
2009-08-12 15:20:00,41.78,41.79,41.66,41.75,31400.0,29.9825,29.9897,29.8964,29.961,31400.0
2009-08-12 15:30:00,41.75,41.84,41.7,41.83,37000.0,29.961,30.0256,29.9251,30.0184,37000.0
2009-08-12 15:40:00,41.83,41.83,41.54,41.62,55300.0,30.0184,30.0184,29.8103,29.8677,55300.0
2009-08-12 15:50:00,41.62,41.64,41.37,41.48,109100.0,29.8677,29.882,29.6883,29.7672,109100.0
2009-08-13 09:30:00,41.83,41.83,41.03,41.1,39500.0,30.2299,30.2299,29.6518,29.7024,39500.0
2009-08-13 09:40:00,41.18,41.2,40.86,40.86,17000.0,29.7602,29.7747,29.5289,29.5289,17000.0
2009-08-13 09:50:00,40.86,40.86,40.53,40.63,16300.0,29.5289,29.5289,29.2905,29.3627,16300.0
2009-08-13 10:00:00,40.62,40.86,40.54,40.84,14500.0,29.3555,29.5289,29.2977,29.5145,14500.0
2009-08-13 10:10:00,40.83,40.85,40.71,40.74,32000.0,29.5073,29.5217,29.4205,29.4422,32000.0
2009-08-13 10:20:00,40.75,40.85,40.74,40.82,33500.0,29.4494,29.5217,29.4422,29.5,33500.0
2009-08-13 10:30:00,40.78,40.82,40.73,40.79,35300.0,29.4711,29.5,29.435,29.4783,35300.0
2009-08-13 10:40:00,40.79,40.83,40.77,40.81,32800.0,29.4783,29.5073,29.4639,29.4928,32800.0
2009-08-13 10:50:00,40.81,40.84,40.78,40.81,35300.0,29.4928,29.5145,29.4711,29.4928,35300.0
2009-08-13 11:00:00,40.82,41.05,40.78,40.87,95700.0,29.5,29.6662,29.4711,29.5362,95700.0
2009-08-13 11:10:00,40.88,41.07,40.8,40.85,42800.0,29.5434,29.6807,29.4856,29.5217,42800.0
2009-08-13 11:20:00,40.85,40.94,40.8,40.94,15300.0,29.5217,29.5868,29.4856,29.5868,15300.0
2009-08-13 11:30:00,40.93,40.94,40.82,40.87,25300.0,29.5795,29.5868,29.5,29.5362,25300.0
2009-08-13 11:40:00,40.87,40.98,40.87,40.96,9400.0,29.5362,29.6157,29.5362,29.6012,9400.0
2009-08-13 11:50:00,40.96,41.04,40.95,41.01,10800.0,29.6012,29.659,29.594,29.6373,10800.0
2009-08-13 12:00:00,41.02,41.14,41.02,41.12,11500.0,29.6446,29.7313,29.6446,29.7168,11500.0
2009-08-13 12:10:00,41.14,41.19,41.1,41.17,14600.0,29.7313,29.7674,29.7024,29.753,14600.0
2009-08-13 12:20:00,41.17,41.17,41.1,41.1,12300.0,29.753,29.753,29.7024,29.7024,12300.0
2009-08-13 12:30:00,41.1,41.1,40.84,40.85,105000.0,29.7024,29.7024,29.5145,29.5217,105000.0
2009-08-13 12:40:00,40.88,40.92,40.81,40.84,29000.0,29.5434,29.5723,29.4928,29.5145,29000.0
2009-08-13 12:50:00,40.83,40.87,40.78,40.79,58400.0,29.5073,29.5362,29.4711,29.4783,58400.0
2009-08-13 13:00:00,40.79,41.04,40.79,40.98,13300.0,29.4783,29.659,29.4783,29.6157,13300.0
2009-08-13 13:10:00,41.01,41.04,40.82,40.82,10200.0,29.6373,29.659,29.5,29.5,10200.0
2009-08-13 13:20:00,40.83,40.89,40.83,40.86,5200.0,29.5073,29.5506,29.5073,29.5289,5200.0
2009-08-13 13:30:00,40.84,40.95,40.84,40.95,10000.0,29.5145,29.594,29.5145,29.594,10000.0
2009-08-13 13:40:00,40.94,41.04,40.94,41.0,25800.0,29.5868,29.659,29.5868,29.6301,25800.0
2009-08-13 13:50:00,41.0,41.03,40.97,41.01,32500.0,29.6301,29.6518,29.6084,29.6373,32500.0
2009-08-13 14:00:00,41.02,41.04,40.97,40.99,35000.0,29.6446,29.659,29.6084,29.6229,35000.0
2009-08-13 14:10:00,40.99,41.01,40.9,41.0,95700.0,29.6229,29.6373,29.5578,29.6301,95700.0
2009-08-13 14:20:00,41.0,41.03,40.99,41.01,87400.0,29.6301,29.6518,29.6229,29.6373,87400.0
2009-08-13 14:30:00,41.03,41.15,41.01,41.12,12300.0,29.6518,29.7385,29.6373,29.7168,12300.0
2009-08-13 14:40:00,41.12,41.23,41.12,41.23,28200.0,29.7168,29.7963,29.7168,29.7963,28200.0
2009-08-13 14:50:00,41.23,41.26,41.01,41.01,61600.0,29.7963,29.818,29.6373,29.6373,61600.0
2009-08-13 15:00:00,40.99,41.08,40.97,41.01,23800.0,29.6229,29.6879,29.6084,29.6373,23800.0
2009-08-13 15:10:00,41.01,41.18,41.01,41.11,41000.0,29.6373,29.7602,29.6373,29.7096,41000.0
2009-08-13 15:20:00,41.09,41.11,41.02,41.06,39200.0,29.6952,29.7096,29.6446,29.6735,39200.0
2009-08-13 15:30:00,41.06,41.11,40.97,40.98,60900.0,29.6735,29.7096,29.6084,29.6157,60900.0
2009-08-13 15:40:00,40.97,41.16,40.97,41.07,78300.0,29.6084,29.7457,29.6084,29.6807,78300.0
2009-08-13 15:50:00,41.05,41.2,41.02,41.14,74600.0,29.6662,29.7747,29.6446,29.7313,74600.0
2009-08-14 09:30:00,41.13,41.24,40.82,40.82,36200.0,29.7241,29.8036,29.5,29.5,36200.0
2009-08-14 09:40:00,40.85,40.85,40.57,40.65,15200.0,29.5217,29.5217,29.3194,29.3772,15200.0
2009-08-14 09:50:00,40.66,40.74,40.33,40.42,17400.0,29.3844,29.4422,29.1459,29.211,17400.0
2009-08-14 10:00:00,40.39,40.4,40.14,40.29,28000.0,29.1893,29.1965,29.0086,29.117,28000.0
2009-08-14 10:10:00,40.29,40.33,40.0,40.08,20700.0,29.117,29.1459,28.9074,28.9652,20700.0
2009-08-14 10:20:00,40.06,40.19,39.97,40.17,22700.0,28.9508,29.0447,28.8857,29.0303,22700.0
2009-08-14 10:30:00,40.16,40.17,39.88,39.9,38100.0,29.0231,29.0303,28.8207,28.8352,38100.0
2009-08-14 10:40:00,39.9,40.03,39.85,40.0,41200.0,28.8352,28.9291,28.799,28.9074,41200.0
2009-08-14 10:50:00,39.99,39.99,39.89,39.99,23300.0,28.9002,28.9002,28.8279,28.9002,23300.0
2009-08-14 11:00:00,40.0,40.1,39.96,40.03,37400.0,28.9074,28.9797,28.8785,28.9291,37400.0
2009-08-14 11:10:00,40.04,40.04,39.92,39.93,23300.0,28.9363,28.9363,28.8496,28.8568,23300.0
2009-08-14 11:20:00,39.94,39.99,39.85,39.85,21000.0,28.8641,28.9002,28.799,28.799,21000.0
2009-08-14 11:30:00,39.86,39.86,39.76,39.8,18400.0,28.8063,28.8063,28.734,28.7629,18400.0
2009-08-14 11:40:00,39.79,39.88,39.77,39.86,15600.0,28.7557,28.8207,28.7412,28.8063,15600.0
2009-08-14 11:50:00,39.86,39.87,39.61,39.63,43700.0,28.8063,28.8135,28.6256,28.64,43700.0
2009-08-14 12:00:00,39.63,39.69,39.6,39.66,14900.0,28.64,28.6834,28.6184,28.6617,14900.0
2009-08-14 12:10:00,39.65,39.74,39.65,39.74,10200.0,28.6545,28.7195,28.6545,28.7195,10200.0
2009-08-14 12:20:00,39.74,39.74,39.59,39.61,27400.0,28.7195,28.7195,28.6111,28.6256,27400.0
2009-08-14 12:30:00,39.6,39.69,39.52,39.69,27000.0,28.6184,28.6834,28.5605,28.6834,27000.0
2009-08-14 12:40:00,39.69,39.83,39.68,39.82,29100.0,28.6834,28.7846,28.6762,28.7773,29100.0
2009-08-14 12:50:00,39.82,39.93,39.82,39.92,36700.0,28.7773,28.8568,28.7773,28.8496,36700.0
2009-08-14 13:00:00,39.92,39.99,39.9,39.93,14600.0,28.8496,28.9002,28.8352,28.8568,14600.0
2009-08-14 13:10:00,39.91,39.98,39.86,39.95,11000.0,28.8424,28.893,28.8063,28.8713,11000.0
2009-08-14 13:20:00,39.95,39.98,39.92,39.95,11400.0,28.8713,28.893,28.8496,28.8713,11400.0
2009-08-14 13:30:00,39.94,39.95,39.86,39.89,11800.0,28.8641,28.8713,28.8063,28.8279,11800.0
2009-08-14 13:40:00,39.88,39.95,39.88,39.93,8500.0,28.8207,28.8713,28.8207,28.8568,8500.0
2009-08-14 13:50:00,39.93,39.95,39.89,39.9,6600.0,28.8568,28.8713,28.8279,28.8352,6600.0
2009-08-14 14:00:00,39.91,39.93,39.85,39.85,8900.0,28.8424,28.8568,28.799,28.799,8900.0
2009-08-14 14:10:00,39.85,39.88,39.82,39.82,15600.0,28.799,28.8207,28.7773,28.7773,15600.0
2009-08-14 14:20:00,39.83,39.89,39.81,39.83,18900.0,28.7846,28.8279,28.7701,28.7846,18900.0
2009-08-14 14:30:00,39.83,39.88,39.8,39.84,12700.0,28.7846,28.8207,28.7629,28.7918,12700.0
2009-08-14 14:40:00,39.84,39.91,39.83,39.9,11300.0,28.7918,28.8424,28.7846,28.8352,11300.0
2009-08-14 14:50:00,39.92,39.92,39.83,39.89,13000.0,28.8496,28.8496,28.7846,28.8279,13000.0
2009-08-14 15:00:00,39.88,39.96,39.87,39.92,14400.0,28.8207,28.8785,28.8135,28.8496,14400.0
2009-08-14 15:10:00,39.92,39.92,39.79,39.83,22100.0,28.8496,28.8496,28.7557,28.7846,22100.0
2009-08-14 15:20:00,39.83,39.86,39.73,39.74,24600.0,28.7846,28.8063,28.7123,28.7195,24600.0
2009-08-14 15:30:00,39.75,39.87,39.73,39.85,39500.0,28.7268,28.8135,28.7123,28.799,39500.0
2009-08-14 15:40:00,39.85,39.96,39.78,39.91,57600.0,28.799,28.8785,28.7484,28.8424,57600.0
2009-08-14 15:50:00,39.91,40.01,39.87,40.01,84600.0,28.8424,28.9147,28.8135,28.9147,84600.0
2009-08-17 09:30:00,39.43,39.5,38.9,38.9,49100.0,28.4955,28.5461,28.1125,28.1125,49100.0
2009-08-17 09:40:00,38.91,38.96,38.46,38.56,64300.0,28.1197,28.1558,27.7945,27.8668,64300.0
2009-08-17 09:50:00,38.55,38.85,38.53,38.75,22300.0,27.8595,28.0763,27.8451,28.0041,22300.0
2009-08-17 10:00:00,38.76,38.79,38.59,38.61,12900.0,28.0113,28.033,27.8884,27.9029,12900.0
2009-08-17 10:10:00,38.62,38.62,38.52,38.59,19400.0,27.9101,27.9101,27.8379,27.8884,19400.0
2009-08-17 10:20:00,38.58,38.67,38.54,38.62,15900.0,27.8812,27.9463,27.8523,27.9101,15900.0
2009-08-17 10:30:00,38.63,38.83,38.61,38.83,19100.0,27.9173,28.0619,27.9029,28.0619,19100.0
2009-08-17 10:40:00,38.83,38.86,38.68,38.68,18200.0,28.0619,28.0836,27.9535,27.9535,18200.0
2009-08-17 10:50:00,38.7,38.75,38.57,38.62,8700.0,27.9679,28.0041,27.874,27.9101,8700.0
2009-08-17 11:00:00,38.62,38.65,38.54,38.54,6300.0,27.9101,27.9318,27.8523,27.8523,6300.0
2009-08-17 11:10:00,38.56,38.56,38.43,38.47,10700.0,27.8668,27.8668,27.7728,27.8017,10700.0
2009-08-17 11:20:00,38.48,38.74,38.47,38.67,10800.0,27.8089,27.9968,27.8017,27.9463,10800.0
2009-08-17 11:30:00,38.66,38.66,38.53,38.56,5800.0,27.939,27.939,27.8451,27.8668,5800.0
2009-08-17 11:40:00,38.55,38.7,38.55,38.68,10000.0,27.8595,27.9679,27.8595,27.9535,10000.0
2009-08-17 11:50:00,38.68,38.78,38.68,38.71,9200.0,27.9535,28.0258,27.9535,27.9752,9200.0
2009-08-17 12:00:00,38.7,38.71,38.56,38.58,15600.0,27.9679,27.9752,27.8668,27.8812,15600.0
2009-08-17 12:10:00,38.58,38.67,38.57,38.65,8100.0,27.8812,27.9463,27.874,27.9318,8100.0
2009-08-17 12:20:00,38.64,38.68,38.63,38.66,8000.0,27.9246,27.9535,27.9173,27.939,8000.0
2009-08-17 12:30:00,38.67,38.75,38.66,38.66,7700.0,27.9463,28.0041,27.939,27.939,7700.0
2009-08-17 12:40:00,38.64,38.67,38.57,38.67,9300.0,27.9246,27.9463,27.874,27.9463,9300.0
2009-08-17 12:50:00,38.68,38.69,38.62,38.65,4300.0,27.9535,27.9607,27.9101,27.9318,4300.0
2009-08-17 13:00:00,38.62,38.62,38.47,38.49,11700.0,27.9101,27.9101,27.8017,27.8162,11700.0
2009-08-17 13:10:00,38.49,38.54,38.48,38.51,5600.0,27.8162,27.8523,27.8089,27.8306,5600.0
2009-08-17 13:20:00,38.5,38.57,38.49,38.57,8500.0,27.8234,27.874,27.8162,27.874,8500.0
2009-08-17 13:30:00,38.55,38.56,38.48,38.51,8800.0,27.8595,27.8668,27.8089,27.8306,8800.0
2009-08-17 13:40:00,38.51,38.58,38.44,38.53,9600.0,27.8306,27.8812,27.78,27.8451,9600.0
2009-08-17 13:50:00,38.53,38.64,38.51,38.63,9400.0,27.8451,27.9246,27.8306,27.9173,9400.0
2009-08-17 14:00:00,38.63,38.65,38.6,38.65,11300.0,27.9173,27.9318,27.8957,27.9318,11300.0
2009-08-17 14:10:00,38.63,38.67,38.6,38.62,6000.0,27.9173,27.9463,27.8957,27.9101,6000.0
2009-08-17 14:20:00,38.61,38.63,38.56,38.63,7500.0,27.9029,27.9173,27.8668,27.9173,7500.0
2009-08-17 14:30:00,38.62,38.7,38.6,38.65,15000.0,27.9101,27.9679,27.8957,27.9318,15000.0
2009-08-17 14:40:00,38.64,38.65,38.5,38.52,19400.0,27.9246,27.9318,27.8234,27.8379,19400.0
2009-08-17 14:50:00,38.51,38.53,38.43,38.44,29100.0,27.8306,27.8451,27.7728,27.78,29100.0
2009-08-17 15:00:00,38.44,38.6,38.43,38.56,21500.0,27.78,27.8957,27.7728,27.8668,21500.0
2009-08-17 15:10:00,38.56,38.57,38.47,38.49,17300.0,27.8668,27.874,27.8017,27.8162,17300.0
2009-08-17 15:20:00,38.51,38.55,38.37,38.46,25700.0,27.8306,27.8595,27.7294,27.7945,25700.0
2009-08-17 15:30:00,38.45,38.5,38.42,38.46,30800.0,27.7873,27.8234,27.7656,27.7945,30800.0
2009-08-17 15:40:00,38.46,38.62,38.36,38.55,130400.0,27.7945,27.9101,27.7222,27.8595,130400.0
2009-08-17 15:50:00,38.56,38.64,38.51,38.51,90200.0,27.8668,27.9246,27.8306,27.8306,90200.0
2009-08-18 09:30:00,38.67,39.14,38.67,38.82,23500.0,27.9463,28.2859,27.9463,28.0547,23500.0
2009-08-18 09:40:00,38.84,38.88,38.7,38.74,18900.0,28.0691,28.098,27.9679,27.9968,18900.0
2009-08-18 09:50:00,38.73,38.81,38.58,38.74,18700.0,27.9896,28.0474,27.8812,27.9968,18700.0
2009-08-18 10:00:00,38.72,38.75,38.66,38.68,38200.0,27.9824,28.0041,27.939,27.9535,38200.0
2009-08-18 10:10:00,38.68,38.75,38.65,38.66,23900.0,27.9535,28.0041,27.9318,27.939,23900.0
2009-08-18 10:20:00,38.69,38.72,38.53,38.53,14500.0,27.9607,27.9824,27.8451,27.8451,14500.0
2009-08-18 10:30:00,38.53,38.59,38.45,38.55,28500.0,27.8451,27.8884,27.7873,27.8595,28500.0
2009-08-18 10:40:00,38.55,38.59,38.51,38.53,20000.0,27.8595,27.8884,27.8306,27.8451,20000.0
2009-08-18 10:50:00,38.55,38.56,38.48,38.55,32900.0,27.8595,27.8668,27.8089,27.8595,32900.0
2009-08-18 11:00:00,38.56,38.65,38.51,38.61,38600.0,27.8668,27.9318,27.8306,27.9029,38600.0
2009-08-18 11:10:00,38.63,38.76,38.63,38.72,15700.0,27.9173,28.0113,27.9173,27.9824,15700.0
2009-08-18 11:20:00,38.72,38.82,38.7,38.76,18900.0,27.9824,28.0547,27.9679,28.0113,18900.0
2009-08-18 11:30:00,38.78,38.89,38.75,38.84,28000.0,28.0258,28.1052,28.0041,28.0691,28000.0
2009-08-18 11:40:00,38.84,38.85,38.68,38.69,37500.0,28.0691,28.0763,27.9535,27.9607,37500.0
2009-08-18 11:50:00,38.69,38.77,38.68,38.69,24100.0,27.9607,28.0185,27.9535,27.9607,24100.0
2009-08-18 12:00:00,38.69,38.83,38.68,38.82,27000.0,27.9607,28.0619,27.9535,28.0547,27000.0
2009-08-18 12:10:00,38.8,38.84,38.77,38.83,20800.0,28.0402,28.0691,28.0185,28.0619,20800.0
2009-08-18 12:20:00,38.83,38.91,38.83,38.9,13300.0,28.0619,28.1197,28.0619,28.1125,13300.0
2009-08-18 12:30:00,38.91,38.96,38.87,38.89,23000.0,28.1197,28.1558,28.0908,28.1052,23000.0
2009-08-18 12:40:00,38.9,39.02,38.89,38.99,20200.0,28.1125,28.1992,28.1052,28.1775,20200.0
2009-08-18 12:50:00,38.98,38.99,38.93,38.98,12000.0,28.1703,28.1775,28.1342,28.1703,12000.0
2009-08-18 13:00:00,38.98,39.03,38.98,39.0,23800.0,28.1703,28.2064,28.1703,28.1847,23800.0
2009-08-18 13:10:00,38.99,39.0,38.83,38.87,17900.0,28.1775,28.1847,28.0619,28.0908,17900.0
2009-08-18 13:20:00,38.87,38.96,38.87,38.96,12600.0,28.0908,28.1558,28.0908,28.1558,12600.0
2009-08-18 13:30:00,38.96,38.97,38.78,38.79,25100.0,28.1558,28.1631,28.0258,28.033,25100.0
2009-08-18 13:40:00,38.79,38.83,38.77,38.82,13800.0,28.033,28.0619,28.0185,28.0547,13800.0
2009-08-18 13:50:00,38.83,38.88,38.78,38.8,18700.0,28.0619,28.098,28.0258,28.0402,18700.0
2009-08-18 14:00:00,38.8,38.93,38.79,38.92,12300.0,28.0402,28.1342,28.033,28.1269,12300.0
2009-08-18 14:10:00,38.92,38.95,38.87,38.88,25000.0,28.1269,28.1486,28.0908,28.098,25000.0
2009-08-18 14:20:00,38.88,38.95,38.87,38.95,27600.0,28.098,28.1486,28.0908,28.1486,27600.0
2009-08-18 14:30:00,38.94,38.98,38.83,38.85,29400.0,28.1414,28.1703,28.0619,28.0763,29400.0
2009-08-18 14:40:00,38.84,38.9,38.81,38.9,18200.0,28.0691,28.1125,28.0474,28.1125,18200.0
2009-08-18 14:50:00,38.89,38.94,38.85,38.85,16800.0,28.1052,28.1414,28.0763,28.0763,16800.0
2009-08-18 15:00:00,38.86,38.99,38.85,38.98,23400.0,28.0836,28.1775,28.0763,28.1703,23400.0
2009-08-18 15:10:00,38.99,39.01,38.95,39.0,30100.0,28.1775,28.192,28.1486,28.1847,30100.0
2009-08-18 15:20:00,39.0,39.04,38.98,39.0,41000.0,28.1847,28.2136,28.1703,28.1847,41000.0
2009-08-18 15:30:00,39.01,39.04,38.94,38.95,58800.0,28.192,28.2136,28.1414,28.1486,58800.0
2009-08-18 15:40:00,38.95,39.0,38.93,38.98,98800.0,28.1486,28.1847,28.1342,28.1703,98800.0
2009-08-18 15:50:00,38.98,39.04,38.91,39.02,152400.0,28.1703,28.2136,28.1197,28.1992,152400.0
2009-08-19 09:30:00,38.75,38.92,38.52,38.72,61600.0,28.0041,28.1269,27.8379,27.9824,61600.0
2009-08-19 09:40:00,38.71,38.85,38.54,38.71,41200.0,27.9752,28.0763,27.8523,27.9752,41200.0
2009-08-19 09:50:00,38.69,38.85,38.58,38.74,38700.0,27.9607,28.0763,27.8812,27.9968,38700.0
2009-08-19 10:00:00,38.72,38.86,38.72,38.84,42400.0,27.9824,28.0836,27.9824,28.0691,42400.0
2009-08-19 10:10:00,38.84,38.88,38.71,38.76,21800.0,28.0691,28.098,27.9752,28.0113,21800.0
2009-08-19 10:20:00,38.78,38.81,38.7,38.71,10500.0,28.0258,28.0474,27.9679,27.9752,10500.0
2009-08-19 10:30:00,38.73,39.02,38.73,38.89,36800.0,27.9896,28.1992,27.9896,28.1052,36800.0
2009-08-19 10:40:00,38.88,38.89,38.72,38.72,8200.0,28.098,28.1052,27.9824,27.9824,8200.0
2009-08-19 10:50:00,38.74,38.78,38.67,38.69,19300.0,27.9968,28.0258,27.9463,27.9607,19300.0
2009-08-19 11:00:00,38.71,38.88,38.69,38.84,13800.0,27.9752,28.098,27.9607,28.0691,13800.0
2009-08-19 11:10:00,38.84,38.85,38.76,38.82,9400.0,28.0691,28.0763,28.0113,28.0547,9400.0
2009-08-19 11:20:00,38.82,38.82,38.71,38.79,8900.0,28.0547,28.0547,27.9752,28.033,8900.0
2009-08-19 11:30:00,38.79,38.85,38.75,38.79,12300.0,28.033,28.0763,28.0041,28.033,12300.0
2009-08-19 11:40:00,38.8,38.95,38.77,38.93,10100.0,28.0402,28.1486,28.0185,28.1342,10100.0
2009-08-19 11:50:00,38.98,39.09,38.95,39.05,23800.0,28.1703,28.2498,28.1486,28.2209,23800.0
2009-08-19 12:00:00,39.06,39.27,38.97,39.26,18800.0,28.2281,28.3799,28.1631,28.3726,18800.0
2009-08-19 12:10:00,39.24,39.32,39.11,39.12,13200.0,28.3582,28.416,28.2642,28.2715,13200.0
2009-08-19 12:20:00,39.11,39.18,39.09,39.18,13400.0,28.2642,28.3148,28.2498,28.3148,13400.0
2009-08-19 12:30:00,39.2,39.25,39.15,39.25,9400.0,28.3293,28.3654,28.2931,28.3654,9400.0
2009-08-19 12:40:00,39.23,39.24,39.21,39.24,5100.0,28.351,28.3582,28.3365,28.3582,5100.0
2009-08-19 12:50:00,39.24,39.34,39.23,39.31,10700.0,28.3582,28.4305,28.351,28.4088,10700.0
2009-08-19 13:00:00,39.32,39.4,39.3,39.4,12300.0,28.416,28.4738,28.4015,28.4738,12300.0
2009-08-19 13:10:00,39.4,39.47,39.4,39.44,13700.0,28.4738,28.5244,28.4738,28.5027,13700.0
2009-08-19 13:20:00,39.43,39.49,39.39,39.4,8800.0,28.4955,28.5389,28.4666,28.4738,8800.0
2009-08-19 13:30:00,39.39,39.42,39.37,39.41,7100.0,28.4666,28.4883,28.4521,28.481,7100.0
2009-08-19 13:40:00,39.41,39.41,39.31,39.38,9800.0,28.481,28.481,28.4088,28.4594,9800.0
2009-08-19 13:50:00,39.39,39.46,39.37,39.41,9800.0,28.4666,28.5172,28.4521,28.481,9800.0
2009-08-19 14:00:00,39.43,39.44,39.34,39.38,13300.0,28.4955,28.5027,28.4305,28.4594,13300.0
2009-08-19 14:10:00,39.38,39.4,39.34,39.39,9200.0,28.4594,28.4738,28.4305,28.4666,9200.0
2009-08-19 14:20:00,39.4,39.42,39.34,39.34,18100.0,28.4738,28.4883,28.4305,28.4305,18100.0
2009-08-19 14:30:00,39.35,39.36,39.26,39.27,15300.0,28.4377,28.4449,28.3726,28.3799,15300.0
2009-08-19 14:40:00,39.27,39.29,39.19,39.2,17300.0,28.3799,28.3943,28.3221,28.3293,17300.0
2009-08-19 14:50:00,39.2,39.33,39.17,39.29,11800.0,28.3293,28.4232,28.3076,28.3943,11800.0
2009-08-19 15:00:00,39.3,39.31,39.16,39.16,22200.0,28.4015,28.4088,28.3004,28.3004,22200.0
2009-08-19 15:10:00,39.18,39.18,39.07,39.11,23200.0,28.3148,28.3148,28.2353,28.2642,23200.0
2009-08-19 15:20:00,39.13,39.21,39.09,39.21,36800.0,28.2787,28.3365,28.2498,28.3365,36800.0
2009-08-19 15:30:00,39.21,39.28,39.19,39.28,55300.0,28.3365,28.3871,28.3221,28.3871,55300.0
2009-08-19 15:40:00,39.28,39.34,39.22,39.23,74300.0,28.3871,28.4305,28.3437,28.351,74300.0
2009-08-19 15:50:00,39.23,39.38,39.23,39.36,66200.0,28.351,28.4594,28.351,28.4449,66200.0
2009-08-20 09:30:00,39.37,39.61,39.06,39.38,42200.0,28.4521,28.6256,28.2281,28.4594,42200.0
2009-08-20 09:40:00,39.44,39.52,39.28,39.43,58800.0,28.5027,28.5605,28.3871,28.4955,58800.0
2009-08-20 09:50:00,39.41,39.53,39.21,39.52,24900.0,28.481,28.5678,28.3365,28.5605,24900.0
2009-08-20 10:00:00,39.53,39.6,39.3,39.33,11100.0,28.5678,28.6184,28.4015,28.4232,11100.0
2009-08-20 10:10:00,39.3,39.33,39.18,39.29,39700.0,28.4015,28.4232,28.3148,28.3943,39700.0
2009-08-20 10:20:00,39.27,39.33,39.19,39.24,41800.0,28.3799,28.4232,28.3221,28.3582,41800.0
2009-08-20 10:30:00,39.26,39.34,39.23,39.25,49400.0,28.3726,28.4305,28.351,28.3654,49400.0
2009-08-20 10:40:00,39.26,39.35,39.23,39.26,14900.0,28.3726,28.4377,28.351,28.3726,14900.0
2009-08-20 10:50:00,39.27,39.29,39.24,39.24,10200.0,28.3799,28.3943,28.3582,28.3582,10200.0
2009-08-20 11:00:00,39.24,39.31,39.21,39.31,10300.0,28.3582,28.4088,28.3365,28.4088,10300.0
2009-08-20 11:10:00,39.31,39.33,39.27,39.33,9400.0,28.4088,28.4232,28.3799,28.4232,9400.0
2009-08-20 11:20:00,39.31,39.36,39.23,39.27,54600.0,28.4088,28.4449,28.351,28.3799,54600.0
2009-08-20 11:30:00,39.28,39.31,39.14,39.15,14800.0,28.3871,28.4088,28.2859,28.2931,14800.0
2009-08-20 11:40:00,39.15,39.2,39.14,39.15,12600.0,28.2931,28.3293,28.2859,28.2931,12600.0
2009-08-20 11:50:00,39.14,39.15,39.0,39.06,46000.0,28.2859,28.2931,28.1847,28.2281,46000.0
2009-08-20 12:00:00,39.06,39.14,39.03,39.13,18000.0,28.2281,28.2859,28.2064,28.2787,18000.0
2009-08-20 12:10:00,39.14,39.14,39.08,39.12,14500.0,28.2859,28.2859,28.2426,28.2715,14500.0
2009-08-20 12:20:00,39.12,39.14,39.09,39.14,8300.0,28.2715,28.2859,28.2498,28.2859,8300.0
2009-08-20 12:30:00,39.13,39.13,39.07,39.12,10200.0,28.2787,28.2787,28.2353,28.2715,10200.0
2009-08-20 12:40:00,39.12,39.19,39.11,39.18,11100.0,28.2715,28.3221,28.2642,28.3148,11100.0
2009-08-20 12:50:00,39.19,39.21,39.12,39.12,6700.0,28.3221,28.3365,28.2715,28.2715,6700.0
2009-08-20 13:00:00,39.12,39.14,39.12,39.12,8100.0,28.2715,28.2859,28.2715,28.2715,8100.0
2009-08-20 13:10:00,39.12,39.13,39.09,39.12,10200.0,28.2715,28.2787,28.2498,28.2715,10200.0
2009-08-20 13:20:00,39.1,39.17,39.09,39.17,11200.0,28.257,28.3076,28.2498,28.3076,11200.0
2009-08-20 13:30:00,39.16,39.16,39.08,39.08,16500.0,28.3004,28.3004,28.2426,28.2426,16500.0
2009-08-20 13:40:00,39.09,39.09,39.02,39.04,14700.0,28.2498,28.2498,28.1992,28.2136,14700.0
2009-08-20 13:50:00,39.07,39.09,39.04,39.09,9300.0,28.2353,28.2498,28.2136,28.2498,9300.0
2009-08-20 14:00:00,39.08,39.1,39.04,39.05,19300.0,28.2426,28.257,28.2136,28.2209,19300.0
2009-08-20 14:10:00,39.08,39.08,39.01,39.06,15600.0,28.2426,28.2426,28.192,28.2281,15600.0
2009-08-20 14:20:00,39.04,39.07,39.0,39.01,11100.0,28.2136,28.2353,28.1847,28.192,11100.0
2009-08-20 14:30:00,39.02,39.04,39.0,39.01,17000.0,28.1992,28.2136,28.1847,28.192,17000.0
2009-08-20 14:40:00,39.02,39.04,39.0,39.03,8100.0,28.1992,28.2136,28.1847,28.2064,8100.0
2009-08-20 14:50:00,39.03,39.03,39.0,39.01,20100.0,28.2064,28.2064,28.1847,28.192,20100.0
2009-08-20 15:00:00,39.03,39.17,39.0,39.14,48700.0,28.2064,28.3076,28.1847,28.2859,48700.0
2009-08-20 15:10:00,39.13,39.14,39.1,39.11,17900.0,28.2787,28.2859,28.257,28.2642,17900.0
2009-08-20 15:20:00,39.11,39.15,39.09,39.13,22400.0,28.2642,28.2931,28.2498,28.2787,22400.0
2009-08-20 15:30:00,39.13,39.28,39.13,39.17,41700.0,28.2787,28.3871,28.2787,28.3076,41700.0
2009-08-20 15:40:00,39.18,39.2,39.05,39.09,57600.0,28.3148,28.3293,28.2209,28.2498,57600.0
2009-08-20 15:50:00,39.09,39.15,39.07,39.15,56700.0,28.2498,28.2931,28.2353,28.2931,56700.0
2009-08-21 09:30:00,39.61,39.96,39.52,39.61,161300.0,28.6256,28.8785,28.5605,28.6256,161300.0
2009-08-21 09:40:00,39.65,39.72,39.3,39.3,79600.0,28.6545,28.7051,28.4015,28.4015,79600.0
2009-08-21 09:50:00,39.3,39.45,39.18,39.43,19400.0,28.4015,28.51,28.3148,28.4955,19400.0
2009-08-21 10:00:00,39.45,39.89,39.4,39.57,123600.0,28.51,28.8279,28.4738,28.5967,123600.0
2009-08-21 10:10:00,39.62,39.89,39.61,39.84,14700.0,28.6328,28.8279,28.6256,28.7918,14700.0
2009-08-21 10:20:00,39.84,39.91,39.35,39.38,78900.0,28.7918,28.8424,28.4377,28.4594,78900.0
2009-08-21 10:30:00,39.44,39.64,39.42,39.64,25300.0,28.5027,28.6473,28.4883,28.6473,25300.0
2009-08-21 10:40:00,39.65,39.67,39.5,39.55,30500.0,28.6545,28.6689,28.5461,28.5822,30500.0
2009-08-21 10:50:00,39.55,39.78,39.55,39.77,9500.0,28.5822,28.7484,28.5822,28.7412,9500.0
2009-08-21 11:00:00,39.79,39.89,39.71,39.89,19000.0,28.7557,28.8279,28.6978,28.8279,19000.0
2009-08-21 11:10:00,39.9,39.95,39.88,39.93,11800.0,28.8352,28.8713,28.8207,28.8568,11800.0
2009-08-21 11:20:00,39.91,40.02,39.85,39.97,16200.0,28.8424,28.9219,28.799,28.8857,16200.0
2009-08-21 11:30:00,39.97,40.12,39.97,40.12,16400.0,28.8857,28.9941,28.8857,28.9941,16400.0
2009-08-21 11:40:00,40.12,40.13,40.1,40.13,11000.0,28.9941,29.0014,28.9797,29.0014,11000.0
2009-08-21 11:50:00,40.14,40.14,40.08,40.13,12000.0,29.0086,29.0086,28.9652,29.0014,12000.0
2009-08-21 12:00:00,40.13,40.19,40.12,40.19,10700.0,29.0014,29.0447,28.9941,29.0447,10700.0
2009-08-21 12:10:00,40.19,40.19,40.18,40.18,4100.0,29.0447,29.0447,29.0375,29.0375,4100.0
2009-08-21 12:20:00,40.19,40.26,40.18,40.22,16700.0,29.0447,29.0953,29.0375,29.0664,16700.0
2009-08-21 12:30:00,40.22,40.26,40.17,40.18,12400.0,29.0664,29.0953,29.0303,29.0375,12400.0
2009-08-21 12:40:00,40.18,40.23,40.18,40.23,15800.0,29.0375,29.0736,29.0375,29.0736,15800.0
2009-08-21 12:50:00,40.23,40.24,40.13,40.13,12800.0,29.0736,29.0809,29.0014,29.0014,12800.0
2009-08-21 13:00:00,40.14,40.14,40.09,40.13,11400.0,29.0086,29.0086,28.9725,29.0014,11400.0
2009-08-21 13:10:00,40.14,40.19,40.13,40.17,13200.0,29.0086,29.0447,29.0014,29.0303,13200.0
2009-08-21 13:20:00,40.19,40.24,40.17,40.19,16100.0,29.0447,29.0809,29.0303,29.0447,16100.0
2009-08-21 13:30:00,40.2,40.21,40.14,40.17,10500.0,29.052,29.0592,29.0086,29.0303,10500.0
2009-08-21 13:40:00,40.19,40.19,40.05,40.07,15300.0,29.0447,29.0447,28.9436,28.958,15300.0
2009-08-21 13:50:00,40.07,40.11,40.05,40.1,7900.0,28.958,28.9869,28.9436,28.9797,7900.0
2009-08-21 14:00:00,40.11,40.13,40.02,40.05,16000.0,28.9869,29.0014,28.9219,28.9436,16000.0
2009-08-21 14:10:00,40.05,40.13,40.04,40.11,8600.0,28.9436,29.0014,28.9363,28.9869,8600.0
2009-08-21 14:20:00,40.1,40.13,40.08,40.13,7900.0,28.9797,29.0014,28.9652,29.0014,7900.0
2009-08-21 14:30:00,40.13,40.19,40.13,40.17,12200.0,29.0014,29.0447,29.0014,29.0303,12200.0
2009-08-21 14:40:00,40.17,40.18,40.13,40.16,7200.0,29.0303,29.0375,29.0014,29.0231,7200.0
2009-08-21 14:50:00,40.15,40.22,40.15,40.21,21200.0,29.0158,29.0664,29.0158,29.0592,21200.0
2009-08-21 15:00:00,40.21,40.22,40.17,40.19,19500.0,29.0592,29.0664,29.0303,29.0447,19500.0
2009-08-21 15:10:00,40.18,40.35,40.18,40.31,25500.0,29.0375,29.1604,29.0375,29.1315,25500.0
2009-08-21 15:20:00,40.32,40.36,40.25,40.34,24300.0,29.1387,29.1676,29.0881,29.1531,24300.0
2009-08-21 15:30:00,40.34,40.39,40.31,40.34,41700.0,29.1531,29.1893,29.1315,29.1531,41700.0
2009-08-21 15:40:00,40.35,40.38,40.23,40.33,82900.0,29.1604,29.182,29.0736,29.1459,82900.0
2009-08-21 15:50:00,40.33,40.37,40.14,40.23,150600.0,29.1459,29.1748,29.0086,29.0736,150600.0
2009-08-24 09:30:00,40.52,40.74,40.36,40.6,32300.0,29.2832,29.4422,29.1676,29.341,32300.0
2009-08-24 09:40:00,40.59,40.62,40.29,40.29,18000.0,29.3338,29.3555,29.117,29.117,18000.0
2009-08-24 09:50:00,40.29,40.29,40.12,40.25,10600.0,29.117,29.117,28.9941,29.0881,10600.0
2009-08-24 10:00:00,40.27,40.39,40.17,40.36,11400.0,29.1026,29.1893,29.0303,29.1676,11400.0
2009-08-24 10:10:00,40.38,40.44,40.31,40.44,6300.0,29.182,29.2254,29.1315,29.2254,6300.0
2009-08-24 10:20:00,40.45,40.59,40.45,40.58,13100.0,29.2326,29.3338,29.2326,29.3266,13100.0
2009-08-24 10:30:00,40.56,40.56,40.5,40.53,7800.0,29.3121,29.3121,29.2688,29.2905,7800.0
2009-08-24 10:40:00,40.53,40.7,40.53,40.67,15500.0,29.2905,29.4133,29.2905,29.3916,15500.0
2009-08-24 10:50:00,40.69,40.75,40.64,40.69,14800.0,29.4061,29.4494,29.3699,29.4061,14800.0
2009-08-24 11:00:00,40.69,40.79,40.68,40.73,13200.0,29.4061,29.4783,29.3989,29.435,13200.0
2009-08-24 11:10:00,40.71,40.72,40.66,40.66,5200.0,29.4205,29.4278,29.3844,29.3844,5200.0
2009-08-24 11:20:00,40.66,40.66,40.56,40.58,11800.0,29.3844,29.3844,29.3121,29.3266,11800.0
2009-08-24 11:30:00,40.56,40.59,40.56,40.59,7100.0,29.3121,29.3338,29.3121,29.3338,7100.0
2009-08-24 11:40:00,40.57,40.64,40.54,40.62,15700.0,29.3194,29.3699,29.2977,29.3555,15700.0
2009-08-24 11:50:00,40.61,40.61,40.5,40.5,12100.0,29.3483,29.3483,29.2688,29.2688,12100.0
2009-08-24 12:00:00,40.5,40.51,40.44,40.49,11600.0,29.2688,29.276,29.2254,29.2615,11600.0
2009-08-24 12:10:00,40.48,40.57,40.48,40.5,6700.0,29.2543,29.3194,29.2543,29.2688,6700.0
2009-08-24 12:20:00,40.51,40.55,40.49,40.54,4700.0,29.276,29.3049,29.2615,29.2977,4700.0
2009-08-24 12:30:00,40.52,40.56,40.49,40.55,8400.0,29.2832,29.3121,29.2615,29.3049,8400.0
2009-08-24 12:40:00,40.56,40.61,40.55,40.6,7300.0,29.3121,29.3483,29.3049,29.341,7300.0
2009-08-24 12:50:00,40.61,40.61,40.33,40.33,32400.0,29.3483,29.3483,29.1459,29.1459,32400.0
2009-08-24 13:00:00,40.33,40.35,40.1,40.11,18400.0,29.1459,29.1604,28.9797,28.9869,18400.0
2009-08-24 13:10:00,40.09,40.25,40.07,40.25,14200.0,28.9725,29.0881,28.958,29.0881,14200.0
2009-08-24 13:20:00,40.24,40.24,40.1,40.17,8300.0,29.0809,29.0809,28.9797,29.0303,8300.0
2009-08-24 13:30:00,40.17,40.21,40.11,40.2,9000.0,29.0303,29.0592,28.9869,29.052,9000.0
2009-08-24 13:40:00,40.21,40.27,40.17,40.19,16600.0,29.0592,29.1026,29.0303,29.0447,16600.0
2009-08-24 13:50:00,40.2,40.24,40.2,40.24,4800.0,29.052,29.0809,29.052,29.0809,4800.0
2009-08-24 14:00:00,40.24,40.25,40.2,40.21,11900.0,29.0809,29.0881,29.052,29.0592,11900.0
2009-08-24 14:10:00,40.21,40.3,40.16,40.26,11000.0,29.0592,29.1242,29.0231,29.0953,11000.0
2009-08-24 14:20:00,40.27,40.27,40.14,40.17,13000.0,29.1026,29.1026,29.0086,29.0303,13000.0
2009-08-24 14:30:00,40.18,40.21,40.16,40.19,16600.0,29.0375,29.0592,29.0231,29.0447,16600.0
2009-08-24 14:40:00,40.19,40.25,40.15,40.17,18900.0,29.0447,29.0881,29.0158,29.0303,18900.0
2009-08-24 14:50:00,40.18,40.24,40.15,40.17,11800.0,29.0375,29.0809,29.0158,29.0303,11800.0
2009-08-24 15:00:00,40.16,40.18,39.96,40.0,23800.0,29.0231,29.0375,28.8785,28.9074,23800.0
2009-08-24 15:10:00,39.99,40.02,39.93,39.93,28400.0,28.9002,28.9219,28.8568,28.8568,28400.0
2009-08-24 15:20:00,39.91,40.04,39.89,40.02,25200.0,28.8424,28.9363,28.8279,28.9219,25200.0
2009-08-24 15:30:00,40.02,40.07,39.96,39.97,54300.0,28.9219,28.958,28.8785,28.8857,54300.0
2009-08-24 15:40:00,39.96,40.01,39.83,39.99,73600.0,28.8785,28.9147,28.7846,28.9002,73600.0
2009-08-24 15:50:00,39.99,40.0,39.88,39.98,66500.0,28.9002,28.9074,28.8207,28.893,66500.0
2009-08-25 09:30:00,39.99,40.57,39.99,40.23,77400.0,28.9002,29.3194,28.9002,29.0736,77400.0
2009-08-25 09:40:00,40.22,40.58,40.22,40.52,17800.0,29.0664,29.3266,29.0664,29.2832,17800.0
2009-08-25 09:50:00,40.54,40.88,40.54,40.86,33400.0,29.2977,29.5434,29.2977,29.5289,33400.0
2009-08-25 10:00:00,40.87,41.01,40.69,40.81,43700.0,29.5362,29.6373,29.4061,29.4928,43700.0
2009-08-25 10:10:00,40.84,40.91,40.52,40.52,28400.0,29.5145,29.5651,29.2832,29.2832,28400.0
2009-08-25 10:20:00,40.56,40.74,40.56,40.6,17100.0,29.3121,29.4422,29.3121,29.341,17100.0
2009-08-25 10:30:00,40.56,40.8,40.56,40.8,13000.0,29.3121,29.4856,29.3121,29.4856,13000.0
2009-08-25 10:40:00,40.79,40.88,40.78,40.83,10700.0,29.4783,29.5434,29.4711,29.5073,10700.0
2009-08-25 10:50:00,40.84,40.96,40.8,40.84,22800.0,29.5145,29.6012,29.4856,29.5145,22800.0
2009-08-25 11:00:00,40.84,41.06,40.82,41.06,31200.0,29.5145,29.6735,29.5,29.6735,31200.0
2009-08-25 11:10:00,41.04,41.12,41.01,41.01,18600.0,29.659,29.7168,29.6373,29.6373,18600.0
2009-08-25 11:20:00,40.98,41.04,40.93,41.03,10200.0,29.6157,29.659,29.5795,29.6518,10200.0
2009-08-25 11:30:00,41.03,41.11,41.02,41.11,8200.0,29.6518,29.7096,29.6446,29.7096,8200.0
2009-08-25 11:40:00,41.11,41.17,41.07,41.07,13000.0,29.7096,29.753,29.6807,29.6807,13000.0
2009-08-25 11:50:00,41.05,41.1,41.05,41.09,7100.0,29.6662,29.7024,29.6662,29.6952,7100.0
2009-08-25 12:00:00,41.1,41.11,41.09,41.09,9900.0,29.7024,29.7096,29.6952,29.6952,9900.0
2009-08-25 12:10:00,41.09,41.11,41.05,41.05,6000.0,29.6952,29.7096,29.6662,29.6662,6000.0
2009-08-25 12:20:00,41.06,41.18,41.02,41.17,13400.0,29.6735,29.7602,29.6446,29.753,13400.0
2009-08-25 12:30:00,41.16,41.21,41.15,41.17,26300.0,29.7457,29.7819,29.7385,29.753,26300.0
2009-08-25 12:40:00,41.17,41.21,41.12,41.16,31300.0,29.753,29.7819,29.7168,29.7457,31300.0
2009-08-25 12:50:00,41.18,41.18,41.0,41.11,55000.0,29.7602,29.7602,29.6301,29.7096,55000.0
2009-08-25 13:00:00,41.12,41.15,41.07,41.07,26400.0,29.7168,29.7385,29.6807,29.6807,26400.0
2009-08-25 13:10:00,41.07,41.15,40.97,40.97,27600.0,29.6807,29.7385,29.6084,29.6084,27600.0
2009-08-25 13:20:00,40.97,40.98,40.82,40.88,20500.0,29.6084,29.6157,29.5,29.5434,20500.0
2009-08-25 13:30:00,40.88,40.99,40.85,40.93,28200.0,29.5434,29.6229,29.5217,29.5795,28200.0
2009-08-25 13:40:00,40.94,40.96,40.9,40.96,14600.0,29.5868,29.6012,29.5578,29.6012,14600.0
2009-08-25 13:50:00,40.97,40.97,40.89,40.95,66500.0,29.6084,29.6084,29.5506,29.594,66500.0
2009-08-25 14:00:00,40.95,40.99,40.87,40.88,31900.0,29.594,29.6229,29.5362,29.5434,31900.0
2009-08-25 14:10:00,40.88,40.88,40.79,40.81,30300.0,29.5434,29.5434,29.4783,29.4928,30300.0
2009-08-25 14:20:00,40.81,40.94,40.79,40.85,24400.0,29.4928,29.5868,29.4783,29.5217,24400.0
2009-08-25 14:30:00,40.84,40.85,40.67,40.7,19800.0,29.5145,29.5217,29.3916,29.4133,19800.0
2009-08-25 14:40:00,40.71,40.75,40.69,40.73,18000.0,29.4205,29.4494,29.4061,29.435,18000.0
2009-08-25 14:50:00,40.73,40.81,40.73,40.81,15900.0,29.435,29.4928,29.435,29.4928,15900.0
2009-08-25 15:00:00,40.81,40.95,40.81,40.9,23600.0,29.4928,29.594,29.4928,29.5578,23600.0
2009-08-25 15:10:00,40.9,40.94,40.89,40.93,20700.0,29.5578,29.5868,29.5506,29.5795,20700.0
2009-08-25 15:20:00,40.94,41.0,40.9,40.94,30000.0,29.5868,29.6301,29.5578,29.5868,30000.0
2009-08-25 15:30:00,40.93,40.96,40.79,40.96,58600.0,29.5795,29.6012,29.4783,29.6012,58600.0
2009-08-25 15:40:00,40.96,41.0,40.78,40.8,73200.0,29.6012,29.6301,29.4711,29.4856,73200.0
2009-08-25 15:50:00,40.8,40.93,40.8,40.91,160000.0,29.4856,29.5795,29.4856,29.5651,160000.0
2009-08-26 09:30:00,40.73,40.92,40.55,40.73,75600.0,29.435,29.5723,29.3049,29.435,75600.0
2009-08-26 09:40:00,40.7,40.81,40.45,40.51,39100.0,29.4133,29.4928,29.2326,29.276,39100.0
2009-08-26 09:50:00,40.51,40.75,40.49,40.7,32800.0,29.276,29.4494,29.2615,29.4133,32800.0
2009-08-26 10:00:00,40.72,41.13,40.7,40.98,37600.0,29.4278,29.7241,29.4133,29.6157,37600.0
2009-08-26 10:10:00,40.99,41.27,40.97,41.2,34600.0,29.6229,29.8252,29.6084,29.7747,34600.0
2009-08-26 10:20:00,41.23,41.24,40.87,40.91,22800.0,29.7963,29.8036,29.5362,29.5651,22800.0
2009-08-26 10:30:00,40.89,41.04,40.86,40.99,27800.0,29.5506,29.659,29.5289,29.6229,27800.0
2009-08-26 10:40:00,40.99,41.03,40.75,40.76,20400.0,29.6229,29.6518,29.4494,29.4567,20400.0
2009-08-26 10:50:00,40.78,40.8,40.69,40.74,12700.0,29.4711,29.4856,29.4061,29.4422,12700.0
2009-08-26 11:00:00,40.74,40.74,40.63,40.63,11500.0,29.4422,29.4422,29.3627,29.3627,11500.0
2009-08-26 11:10:00,40.62,40.64,40.58,40.64,10400.0,29.3555,29.3699,29.3266,29.3699,10400.0
2009-08-26 11:20:00,40.64,40.7,40.63,40.7,8000.0,29.3699,29.4133,29.3627,29.4133,8000.0
2009-08-26 11:30:00,40.7,40.71,40.6,40.63,5600.0,29.4133,29.4205,29.341,29.3627,5600.0
2009-08-26 11:40:00,40.66,40.7,40.66,40.69,4700.0,29.3844,29.4133,29.3844,29.4061,4700.0
2009-08-26 11:50:00,40.67,40.71,40.65,40.69,6600.0,29.3916,29.4205,29.3772,29.4061,6600.0
2009-08-26 12:00:00,40.69,40.76,40.68,40.76,7600.0,29.4061,29.4567,29.3989,29.4567,7600.0
2009-08-26 12:10:00,40.76,40.88,40.75,40.84,20500.0,29.4567,29.5434,29.4494,29.5145,20500.0
2009-08-26 12:20:00,40.87,40.97,40.87,40.95,9600.0,29.5362,29.6084,29.5362,29.594,9600.0
2009-08-26 12:30:00,40.96,41.03,40.93,40.94,30000.0,29.6012,29.6518,29.5795,29.5868,30000.0
2009-08-26 12:40:00,40.94,41.05,40.94,41.03,25700.0,29.5868,29.6662,29.5868,29.6518,25700.0
2009-08-26 12:50:00,41.02,41.03,41.01,41.01,12000.0,29.6446,29.6518,29.6373,29.6373,12000.0
2009-08-26 13:00:00,41.01,41.02,40.85,40.86,7300.0,29.6373,29.6446,29.5217,29.5289,7300.0
2009-08-26 13:10:00,40.85,40.9,40.83,40.83,8100.0,29.5217,29.5578,29.5073,29.5073,8100.0
2009-08-26 13:20:00,40.83,40.83,40.8,40.82,8000.0,29.5073,29.5073,29.4856,29.5,8000.0
2009-08-26 13:30:00,40.82,40.86,40.8,40.86,7600.0,29.5,29.5289,29.4856,29.5289,7600.0
2009-08-26 13:40:00,40.87,40.87,40.82,40.83,5600.0,29.5362,29.5362,29.5,29.5073,5600.0
2009-08-26 13:50:00,40.82,41.0,40.81,41.0,8200.0,29.5,29.6301,29.4928,29.6301,8200.0
2009-08-26 14:00:00,41.03,41.03,40.98,40.99,7600.0,29.6518,29.6518,29.6157,29.6229,7600.0
2009-08-26 14:10:00,40.98,40.98,40.95,40.97,3500.0,29.6157,29.6157,29.594,29.6084,3500.0
2009-08-26 14:20:00,40.96,41.0,40.88,40.97,10000.0,29.6012,29.6301,29.5434,29.6084,10000.0
2009-08-26 14:30:00,40.97,40.98,40.9,40.93,11500.0,29.6084,29.6157,29.5578,29.5795,11500.0
2009-08-26 14:40:00,40.93,41.03,40.92,41.02,12800.0,29.5795,29.6518,29.5723,29.6446,12800.0
2009-08-26 14:50:00,41.01,41.04,40.82,40.83,18800.0,29.6373,29.659,29.5,29.5073,18800.0
2009-08-26 15:00:00,40.82,40.86,40.76,40.82,17100.0,29.5,29.5289,29.4567,29.5,17100.0
2009-08-26 15:10:00,40.81,40.84,40.79,40.81,14200.0,29.4928,29.5145,29.4783,29.4928,14200.0
2009-08-26 15:20:00,40.83,41.0,40.82,40.89,24400.0,29.5073,29.6301,29.5,29.5506,24400.0
2009-08-26 15:30:00,40.9,40.97,40.83,40.97,41900.0,29.5578,29.6084,29.5073,29.6084,41900.0
2009-08-26 15:40:00,40.97,41.01,40.89,40.96,46000.0,29.6084,29.6373,29.5506,29.6012,46000.0
2009-08-26 15:50:00,40.97,41.09,40.97,41.0,66200.0,29.6084,29.6952,29.6084,29.6301,66200.0
2009-08-27 09:30:00,41.18,41.28,40.88,41.01,78500.0,29.7602,29.8325,29.5434,29.6373,78500.0
2009-08-27 09:40:00,40.96,40.96,40.69,40.71,30200.0,29.6012,29.6012,29.4061,29.4205,30200.0
2009-08-27 09:50:00,40.63,40.72,40.51,40.55,28600.0,29.3627,29.4278,29.276,29.3049,28600.0
2009-08-27 10:00:00,40.49,40.49,40.22,40.25,24200.0,29.2615,29.2615,29.0664,29.0881,24200.0
2009-08-27 10:10:00,40.23,40.59,40.23,40.59,17900.0,29.0736,29.3338,29.0736,29.3338,17900.0
2009-08-27 10:20:00,40.59,40.67,40.55,40.56,5600.0,29.3338,29.3916,29.3049,29.3121,5600.0
2009-08-27 10:30:00,40.56,40.65,40.45,40.45,5800.0,29.3121,29.3772,29.2326,29.2326,5800.0
2009-08-27 10:40:00,40.44,40.44,40.36,40.41,5300.0,29.2254,29.2254,29.1676,29.2037,5300.0
2009-08-27 10:50:00,40.42,40.45,40.36,40.41,12100.0,29.211,29.2326,29.1676,29.2037,12100.0
2009-08-27 11:00:00,40.38,40.38,40.32,40.36,4600.0,29.182,29.182,29.1387,29.1676,4600.0
2009-08-27 11:10:00,40.36,40.37,40.35,40.35,5600.0,29.1676,29.1748,29.1604,29.1604,5600.0
2009-08-27 11:20:00,40.35,40.57,40.34,40.57,4500.0,29.1604,29.3194,29.1531,29.3194,4500.0
2009-08-27 11:30:00,40.57,40.58,40.51,40.51,6900.0,29.3194,29.3266,29.276,29.276,6900.0
2009-08-27 11:40:00,40.47,40.6,40.47,40.58,4100.0,29.2471,29.341,29.2471,29.3266,4100.0
2009-08-27 11:50:00,40.58,40.71,40.52,40.71,14500.0,29.3266,29.4205,29.2832,29.4205,14500.0
2009-08-27 12:00:00,40.73,40.77,40.66,40.7,4900.0,29.435,29.4639,29.3844,29.4133,4900.0
2009-08-27 12:10:00,40.71,40.79,40.71,40.77,4600.0,29.4205,29.4783,29.4205,29.4639,4600.0
2009-08-27 12:20:00,40.76,40.88,40.75,40.88,12500.0,29.4567,29.5434,29.4494,29.5434,12500.0
2009-08-27 12:30:00,40.88,40.93,40.73,40.73,9200.0,29.5434,29.5795,29.435,29.435,9200.0
2009-08-27 12:40:00,40.73,40.85,40.73,40.83,12700.0,29.435,29.5217,29.435,29.5073,12700.0
2009-08-27 12:50:00,40.83,40.88,40.83,40.86,12500.0,29.5073,29.5434,29.5073,29.5289,12500.0
2009-08-27 13:00:00,40.86,40.92,40.83,40.88,16700.0,29.5289,29.5723,29.5073,29.5434,16700.0
2009-08-27 13:10:00,40.89,40.89,40.74,40.83,18300.0,29.5506,29.5506,29.4422,29.5073,18300.0
2009-08-27 13:20:00,40.83,40.87,40.77,40.87,26000.0,29.5073,29.5362,29.4639,29.5362,26000.0
2009-08-27 13:30:00,40.87,41.04,40.87,40.97,9800.0,29.5362,29.659,29.5362,29.6084,9800.0
2009-08-27 13:40:00,40.95,40.99,40.9,40.92,13400.0,29.594,29.6229,29.5578,29.5723,13400.0
2009-08-27 13:50:00,40.92,41.01,40.88,40.94,10100.0,29.5723,29.6373,29.5434,29.5868,10100.0
2009-08-27 14:00:00,40.94,41.03,40.93,41.02,11500.0,29.5868,29.6518,29.5795,29.6446,11500.0
2009-08-27 14:10:00,41.02,41.06,40.98,40.98,4600.0,29.6446,29.6735,29.6157,29.6157,4600.0
2009-08-27 14:20:00,40.99,41.08,40.98,41.05,10800.0,29.6229,29.6879,29.6157,29.6662,10800.0
2009-08-27 14:30:00,41.06,41.24,41.06,41.22,14100.0,29.6735,29.8036,29.6735,29.7891,14100.0
2009-08-27 14:40:00,41.19,41.29,41.16,41.19,14800.0,29.7674,29.8397,29.7457,29.7674,14800.0
2009-08-27 14:50:00,41.2,41.21,41.09,41.15,15200.0,29.7747,29.7819,29.6952,29.7385,15200.0
2009-08-27 15:00:00,41.15,41.16,40.99,41.04,25300.0,29.7385,29.7457,29.6229,29.659,25300.0
2009-08-27 15:10:00,41.03,41.07,40.97,41.02,31500.0,29.6518,29.6807,29.6084,29.6446,31500.0
2009-08-27 15:20:00,41.03,41.09,40.93,40.97,38300.0,29.6518,29.6952,29.5795,29.6084,38300.0
2009-08-27 15:30:00,40.98,41.05,40.98,41.04,31900.0,29.6157,29.6662,29.6157,29.659,31900.0
2009-08-27 15:40:00,41.04,41.06,40.96,41.01,52300.0,29.659,29.6735,29.6012,29.6373,52300.0
2009-08-27 15:50:00,41.01,41.06,40.97,41.03,97100.0,29.6373,29.6735,29.6084,29.6518,97100.0
2009-08-28 09:30:00,41.44,41.71,41.17,41.6,80200.0,29.9481,30.1432,29.753,30.0637,80200.0
2009-08-28 09:40:00,41.58,41.8,41.51,41.69,132000.0,30.0493,30.2083,29.9987,30.1288,132000.0
2009-08-28 09:50:00,41.71,41.76,41.52,41.6,63900.0,30.1432,30.1794,30.0059,30.0637,63900.0
2009-08-28 10:00:00,41.61,41.89,41.55,41.84,61900.0,30.071,30.2733,30.0276,30.2372,61900.0
2009-08-28 10:10:00,41.83,41.87,41.57,41.59,80100.0,30.2299,30.2588,30.042,30.0565,80100.0
2009-08-28 10:20:00,41.58,41.64,41.49,41.61,47500.0,30.0493,30.0926,29.9842,30.071,47500.0
2009-08-28 10:30:00,41.61,41.79,41.56,41.79,44400.0,30.071,30.201,30.0348,30.201,44400.0
2009-08-28 10:40:00,41.79,41.82,41.68,41.74,30000.0,30.201,30.2227,30.1215,30.1649,30000.0
2009-08-28 10:50:00,41.74,41.75,41.62,41.65,26500.0,30.1649,30.1721,30.0782,30.0999,26500.0
2009-08-28 11:00:00,41.65,41.67,41.62,41.67,22200.0,30.0999,30.1143,30.0782,30.1143,22200.0
2009-08-28 11:10:00,41.66,41.69,41.56,41.63,22800.0,30.1071,30.1288,30.0348,30.0854,22800.0
2009-08-28 11:20:00,41.63,41.66,41.58,41.59,12100.0,30.0854,30.1071,30.0493,30.0565,12100.0
2009-08-28 11:30:00,41.6,41.61,41.53,41.53,12400.0,30.0637,30.071,30.0131,30.0131,12400.0
2009-08-28 11:40:00,41.55,41.69,41.52,41.67,18500.0,30.0276,30.1288,30.0059,30.1143,18500.0
2009-08-28 11:50:00,41.68,41.76,41.64,41.7,62600.0,30.1215,30.1794,30.0926,30.136,62600.0
2009-08-28 12:00:00,41.71,41.75,41.62,41.7,39800.0,30.1432,30.1721,30.0782,30.136,39800.0
2009-08-28 12:10:00,41.7,41.71,41.48,41.56,135200.0,30.136,30.1432,29.977,30.0348,135200.0
2009-08-28 12:20:00,41.56,41.62,41.49,41.57,42500.0,30.0348,30.0782,29.9842,30.042,42500.0
2009-08-28 12:30:00,41.57,41.82,41.55,41.78,71400.0,30.042,30.2227,30.0276,30.1938,71400.0
2009-08-28 12:40:00,41.77,41.79,41.73,41.73,12000.0,30.1866,30.201,30.1577,30.1577,12000.0
2009-08-28 12:50:00,41.73,41.73,41.62,41.65,16100.0,30.1577,30.1577,30.0782,30.0999,16100.0
2009-08-28 13:00:00,41.64,41.72,41.63,41.7,13200.0,30.0926,30.1504,30.0854,30.136,13200.0
2009-08-28 13:10:00,41.71,41.82,41.71,41.77,13700.0,30.1432,30.2227,30.1432,30.1866,13700.0
2009-08-28 13:20:00,41.77,41.85,41.75,41.75,13100.0,30.1866,30.2444,30.1721,30.1721,13100.0
2009-08-28 13:30:00,41.76,41.79,41.72,41.72,15600.0,30.1794,30.201,30.1504,30.1504,15600.0
2009-08-28 13:40:00,41.72,41.72,41.59,41.68,22000.0,30.1504,30.1504,30.0565,30.1215,22000.0
2009-08-28 13:50:00,41.69,41.71,41.67,41.69,17500.0,30.1288,30.1432,30.1143,30.1288,17500.0
2009-08-28 14:00:00,41.68,41.78,41.67,41.77,26600.0,30.1215,30.1938,30.1143,30.1866,26600.0
2009-08-28 14:10:00,41.78,41.9,41.78,41.9,21300.0,30.1938,30.2805,30.1938,30.2805,21300.0
2009-08-28 14:20:00,41.89,41.89,41.76,41.78,24800.0,30.2733,30.2733,30.1794,30.1938,24800.0
2009-08-28 14:30:00,41.79,41.95,41.7,41.92,48000.0,30.201,30.3167,30.136,30.295,48000.0
2009-08-28 14:40:00,41.91,41.95,41.91,41.95,28000.0,30.2878,30.3167,30.2878,30.3167,28000.0
2009-08-28 14:50:00,41.94,42.0,41.92,41.95,49000.0,30.3094,30.3528,30.295,30.3167,49000.0
2009-08-28 15:00:00,41.95,41.99,41.86,41.88,37700.0,30.3167,30.3456,30.2516,30.2661,37700.0
2009-08-28 15:10:00,41.88,41.91,41.88,41.91,18300.0,30.2661,30.2878,30.2661,30.2878,18300.0
2009-08-28 15:20:00,41.91,42.09,41.9,42.05,71200.0,30.2878,30.4178,30.2805,30.3889,71200.0
2009-08-28 15:30:00,42.03,42.06,41.87,41.88,47000.0,30.3745,30.3962,30.2588,30.2661,47000.0
2009-08-28 15:40:00,41.89,41.97,41.77,41.83,72300.0,30.2733,30.3311,30.1866,30.2299,72300.0
2009-08-28 15:50:00,41.82,41.88,41.78,41.86,100300.0,30.2227,30.2661,30.1938,30.2516,100300.0
2009-08-31 09:30:00,41.44,41.58,41.02,41.21,99100.0,29.9481,30.0493,29.6446,29.7819,99100.0
2009-08-31 09:40:00,41.21,41.49,41.02,41.3,92100.0,29.7819,29.9842,29.6446,29.8469,92100.0
2009-08-31 09:50:00,41.29,41.44,41.2,41.44,31300.0,29.8397,29.9481,29.7747,29.9481,31300.0
2009-08-31 10:00:00,41.41,41.45,41.28,41.44,48500.0,29.9264,29.9553,29.8325,29.9481,48500.0
2009-08-31 10:10:00,41.44,41.64,41.4,41.64,33500.0,29.9481,30.0926,29.9192,30.0926,33500.0
2009-08-31 10:20:00,41.63,41.76,41.49,41.75,57700.0,30.0854,30.1794,29.9842,30.1721,57700.0
2009-08-31 10:30:00,41.74,42.0,41.71,41.98,80700.0,30.1649,30.3528,30.1432,30.3383,80700.0
2009-08-31 10:40:00,41.99,42.0,41.71,41.72,18100.0,30.3456,30.3528,30.1432,30.1504,18100.0
2009-08-31 10:50:00,41.73,41.75,41.62,41.68,17200.0,30.1577,30.1721,30.0782,30.1215,17200.0
2009-08-31 11:00:00,41.68,41.68,41.51,41.53,13500.0,30.1215,30.1215,29.9987,30.0131,13500.0
2009-08-31 11:10:00,41.52,41.61,41.49,41.58,14600.0,30.0059,30.071,29.9842,30.0493,14600.0
2009-08-31 11:20:00,41.58,41.61,41.48,41.52,8300.0,30.0493,30.071,29.977,30.0059,8300.0
2009-08-31 11:30:00,41.49,41.59,41.43,41.59,16500.0,29.9842,30.0565,29.9409,30.0565,16500.0
2009-08-31 11:40:00,41.58,41.58,41.38,41.39,14800.0,30.0493,30.0493,29.9047,29.912,14800.0
2009-08-31 11:50:00,41.39,41.47,41.39,41.45,11300.0,29.912,29.9698,29.912,29.9553,11300.0
2009-08-31 12:00:00,41.45,41.53,41.43,41.43,21200.0,29.9553,30.0131,29.9409,29.9409,21200.0
2009-08-31 12:10:00,41.4,41.44,41.37,41.41,8600.0,29.9192,29.9481,29.8975,29.9264,8600.0
2009-08-31 12:20:00,41.41,41.48,41.41,41.46,7600.0,29.9264,29.977,29.9264,29.9625,7600.0
2009-08-31 12:30:00,41.46,41.49,41.33,41.4,11200.0,29.9625,29.9842,29.8686,29.9192,11200.0
2009-08-31 12:40:00,41.4,41.46,41.4,41.45,5800.0,29.9192,29.9625,29.9192,29.9553,5800.0
2009-08-31 12:50:00,41.44,41.47,41.41,41.43,5800.0,29.9481,29.9698,29.9264,29.9409,5800.0
2009-08-31 13:00:00,41.44,41.44,41.36,41.37,9400.0,29.9481,29.9481,29.8903,29.8975,9400.0
2009-08-31 13:10:00,41.38,41.44,41.38,41.43,4200.0,29.9047,29.9481,29.9047,29.9409,4200.0
2009-08-31 13:20:00,41.44,41.46,41.4,41.46,5000.0,29.9481,29.9625,29.9192,29.9625,5000.0
2009-08-31 13:30:00,41.46,41.53,41.42,41.45,18400.0,29.9625,30.0131,29.9336,29.9553,18400.0
2009-08-31 13:40:00,41.45,41.46,41.37,41.37,50500.0,29.9553,29.9625,29.8975,29.8975,50500.0
2009-08-31 13:50:00,41.38,41.47,41.35,41.44,13600.0,29.9047,29.9698,29.8831,29.9481,13600.0
2009-08-31 14:00:00,41.44,41.45,41.38,41.42,25400.0,29.9481,29.9553,29.9047,29.9336,25400.0
2009-08-31 14:10:00,41.42,41.56,41.41,41.53,18400.0,29.9336,30.0348,29.9264,30.0131,18400.0
2009-08-31 14:20:00,41.52,41.59,41.47,41.59,20000.0,30.0059,30.0565,29.9698,30.0565,20000.0
2009-08-31 14:30:00,41.57,41.68,41.55,41.65,20000.0,30.042,30.1215,30.0276,30.0999,20000.0
2009-08-31 14:40:00,41.65,41.73,41.65,41.72,18900.0,30.0999,30.1577,30.0999,30.1504,18900.0
2009-08-31 14:50:00,41.71,41.75,41.69,41.7,30700.0,30.1432,30.1721,30.1288,30.136,30700.0
2009-08-31 15:00:00,41.7,41.71,41.6,41.6,27000.0,30.136,30.1432,30.0637,30.0637,27000.0
2009-08-31 15:10:00,41.6,41.67,41.59,41.66,31700.0,30.0637,30.1143,30.0565,30.1071,31700.0
2009-08-31 15:20:00,41.65,41.74,41.61,41.7,71300.0,30.0999,30.1649,30.071,30.136,71300.0
2009-08-31 15:30:00,41.7,41.72,41.69,41.69,36900.0,30.136,30.1504,30.1288,30.1288,36900.0
2009-08-31 15:40:00,41.69,41.78,41.67,41.75,81500.0,30.1288,30.1938,30.1143,30.1721,81500.0
2009-08-31 15:50:00,41.75,41.87,41.73,41.83,257300.0,30.1721,30.2588,30.1577,30.2299,257300.0
2009-09-01 09:30:00,41.81,42.74,41.68,42.69,154300.0,30.2155,30.8876,30.1215,30.8515,154300.0
2009-09-01 09:40:00,42.73,42.73,42.43,42.45,71000.0,30.8804,30.8804,30.6636,30.678,71000.0
2009-09-01 09:50:00,42.48,42.68,42.43,42.51,97200.0,30.6997,30.8442,30.6636,30.7214,97200.0
2009-09-01 10:00:00,42.52,42.65,42.4,42.53,87400.0,30.7286,30.8225,30.6419,30.7358,87400.0
2009-09-01 10:10:00,42.52,42.58,42.1,42.26,76700.0,30.7286,30.772,30.4251,30.5407,76700.0
2009-09-01 10:20:00,42.25,42.57,42.18,42.52,55000.0,30.5335,30.7647,30.4829,30.7286,55000.0
2009-09-01 10:30:00,42.5,42.51,42.3,42.31,31000.0,30.7141,30.7214,30.5696,30.5768,31000.0
2009-09-01 10:40:00,42.3,42.3,42.14,42.2,41200.0,30.5696,30.5696,30.454,30.4973,41200.0
2009-09-01 10:50:00,42.22,42.22,42.07,42.1,69200.0,30.5118,30.5118,30.4034,30.4251,69200.0
2009-09-01 11:00:00,42.1,42.21,41.86,41.89,46000.0,30.4251,30.5046,30.2516,30.2733,46000.0
2009-09-01 11:10:00,41.89,41.89,41.5,41.7,46500.0,30.2733,30.2733,29.9915,30.136,46500.0
2009-09-01 11:20:00,41.7,41.72,41.42,41.5,94300.0,30.136,30.1504,29.9336,29.9915,94300.0
2009-09-01 11:30:00,41.48,41.76,41.43,41.72,158400.0,29.977,30.1794,29.9409,30.1504,158400.0
2009-09-01 11:40:00,41.7,41.84,41.58,41.63,84200.0,30.136,30.2372,30.0493,30.0854,84200.0
2009-09-01 11:50:00,41.62,41.67,41.51,41.63,76600.0,30.0782,30.1143,29.9987,30.0854,76600.0
2009-09-01 12:00:00,41.63,41.75,41.53,41.56,46200.0,30.0854,30.1721,30.0131,30.0348,46200.0
2009-09-01 12:10:00,41.57,41.59,41.53,41.55,48500.0,30.042,30.0565,30.0131,30.0276,48500.0
2009-09-01 12:20:00,41.56,41.58,41.39,41.56,46500.0,30.0348,30.0493,29.912,30.0348,46500.0
2009-09-01 12:30:00,41.55,41.64,41.52,41.55,32200.0,30.0276,30.0926,30.0059,30.0276,32200.0
2009-09-01 12:40:00,41.56,41.64,41.52,41.61,24200.0,30.0348,30.0926,30.0059,30.071,24200.0
2009-09-01 12:50:00,41.61,41.62,41.52,41.54,21200.0,30.071,30.0782,30.0059,30.0204,21200.0
2009-09-01 13:00:00,41.55,41.6,41.35,41.38,111100.0,30.0276,30.0637,29.8831,29.9047,111100.0
2009-09-01 13:10:00,41.38,41.53,41.35,41.51,59200.0,29.9047,30.0131,29.8831,29.9987,59200.0
2009-09-01 13:20:00,41.5,41.59,41.45,41.51,31700.0,29.9915,30.0565,29.9553,29.9987,31700.0
2009-09-01 13:30:00,41.51,41.56,41.35,41.41,96300.0,29.9987,30.0348,29.8831,29.9264,96300.0
2009-09-01 13:40:00,41.42,41.43,41.3,41.3,57500.0,29.9336,29.9409,29.8469,29.8469,57500.0
2009-09-01 13:50:00,41.3,41.4,41.23,41.35,64200.0,29.8469,29.9192,29.7963,29.8831,64200.0
2009-09-01 14:00:00,41.34,41.41,41.28,41.33,43700.0,29.8758,29.9264,29.8325,29.8686,43700.0
2009-09-01 14:10:00,41.32,41.41,41.22,41.39,43800.0,29.8614,29.9264,29.7891,29.912,43800.0
2009-09-01 14:20:00,41.39,41.39,41.2,41.36,39000.0,29.912,29.912,29.7747,29.8903,39000.0
2009-09-01 14:30:00,41.35,41.47,41.32,41.33,31800.0,29.8831,29.9698,29.8614,29.8686,31800.0
2009-09-01 14:40:00,41.34,41.34,41.23,41.3,22900.0,29.8758,29.8758,29.7963,29.8469,22900.0
2009-09-01 14:50:00,41.28,41.34,41.21,41.32,33700.0,29.8325,29.8758,29.7819,29.8614,33700.0
2009-09-01 15:00:00,41.34,41.34,41.28,41.33,31500.0,29.8758,29.8758,29.8325,29.8686,31500.0
2009-09-01 15:10:00,41.33,41.34,41.28,41.31,39500.0,29.8686,29.8758,29.8325,29.8541,39500.0
2009-09-01 15:20:00,41.32,41.33,41.17,41.23,60000.0,29.8614,29.8686,29.753,29.7963,60000.0
2009-09-01 15:30:00,41.22,41.34,41.21,41.34,76400.0,29.7891,29.8758,29.7819,29.8758,76400.0
2009-09-01 15:40:00,41.33,41.34,41.09,41.16,117700.0,29.8686,29.8758,29.6952,29.7457,117700.0
2009-09-01 15:50:00,41.18,41.37,41.14,41.17,182700.0,29.7602,29.8975,29.7313,29.753,182700.0
2009-09-02 09:30:00,40.31,40.78,40.13,40.36,315400.0,29.1315,29.4711,29.0014,29.1676,315400.0
2009-09-02 09:40:00,40.36,40.79,40.35,40.4,198100.0,29.1676,29.4783,29.1604,29.1965,198100.0
2009-09-02 09:50:00,40.39,40.62,40.19,40.27,256700.0,29.1893,29.3555,29.0447,29.1026,256700.0
2009-09-02 10:00:00,40.27,40.65,40.22,40.48,150600.0,29.1026,29.3772,29.0664,29.2543,150600.0
2009-09-02 10:10:00,40.5,40.57,40.36,40.45,100900.0,29.2688,29.3194,29.1676,29.2326,100900.0
2009-09-02 10:20:00,40.45,40.48,40.31,40.35,116000.0,29.2326,29.2543,29.1315,29.1604,116000.0
2009-09-02 10:30:00,40.35,40.53,40.25,40.45,84700.0,29.1604,29.2905,29.0881,29.2326,84700.0
2009-09-02 10:40:00,40.44,40.62,40.44,40.52,68700.0,29.2254,29.3555,29.2254,29.2832,68700.0
2009-09-02 10:50:00,40.54,40.8,40.47,40.72,90600.0,29.2977,29.4856,29.2471,29.4278,90600.0
2009-09-02 11:00:00,40.71,40.73,40.48,40.52,33500.0,29.4205,29.435,29.2543,29.2832,33500.0
2009-09-02 11:10:00,40.52,40.68,40.52,40.56,21500.0,29.2832,29.3989,29.2832,29.3121,21500.0
2009-09-02 11:20:00,40.56,40.7,40.5,40.57,41300.0,29.3121,29.4133,29.2688,29.3194,41300.0
2009-09-02 11:30:00,40.59,40.65,40.5,40.61,77900.0,29.3338,29.3772,29.2688,29.3483,77900.0
2009-09-02 11:40:00,40.61,40.64,40.55,40.59,34500.0,29.3483,29.3699,29.3049,29.3338,34500.0
2009-09-02 11:50:00,40.59,40.77,40.46,40.5,45500.0,29.3338,29.4639,29.2399,29.2688,45500.0
2009-09-02 12:00:00,40.51,40.6,40.49,40.6,35200.0,29.276,29.341,29.2615,29.341,35200.0
2009-09-02 12:10:00,40.6,40.66,40.53,40.58,24500.0,29.341,29.3844,29.2905,29.3266,24500.0
2009-09-02 12:20:00,40.57,40.81,40.56,40.8,66300.0,29.3194,29.4928,29.3121,29.4856,66300.0
2009-09-02 12:30:00,40.81,40.86,40.65,40.84,93500.0,29.4928,29.5289,29.3772,29.5145,93500.0
2009-09-02 12:40:00,40.84,41.0,40.76,40.95,72300.0,29.5145,29.6301,29.4567,29.594,72300.0
2009-09-02 12:50:00,40.96,40.97,40.81,40.82,18700.0,29.6012,29.6084,29.4928,29.5,18700.0
2009-09-02 13:00:00,40.82,40.89,40.78,40.79,30100.0,29.5,29.5506,29.4711,29.4783,30100.0
2009-09-02 13:10:00,40.81,40.92,40.79,40.82,30000.0,29.4928,29.5723,29.4783,29.5,30000.0
2009-09-02 13:20:00,40.83,40.85,40.75,40.77,29800.0,29.5073,29.5217,29.4494,29.4639,29800.0
2009-09-02 13:30:00,40.77,40.79,40.71,40.71,22600.0,29.4639,29.4783,29.4205,29.4205,22600.0
2009-09-02 13:40:00,40.72,40.77,40.71,40.76,23100.0,29.4278,29.4639,29.4205,29.4567,23100.0
2009-09-02 13:50:00,40.77,40.77,40.65,40.66,25400.0,29.4639,29.4639,29.3772,29.3844,25400.0
2009-09-02 14:00:00,40.67,40.83,40.66,40.81,44800.0,29.3916,29.5073,29.3844,29.4928,44800.0
2009-09-02 14:10:00,40.81,40.88,40.77,40.79,33400.0,29.4928,29.5434,29.4639,29.4783,33400.0
2009-09-02 14:20:00,40.78,40.82,40.74,40.76,27700.0,29.4711,29.5,29.4422,29.4567,27700.0
2009-09-02 14:30:00,40.77,40.9,40.76,40.81,67300.0,29.4639,29.5578,29.4567,29.4928,67300.0
2009-09-02 14:40:00,40.8,40.85,40.75,40.82,59000.0,29.4856,29.5217,29.4494,29.5,59000.0
2009-09-02 14:50:00,40.82,40.91,40.8,40.89,45100.0,29.5,29.5651,29.4856,29.5506,45100.0
2009-09-02 15:00:00,40.88,40.91,40.84,40.89,57700.0,29.5434,29.5651,29.5145,29.5506,57700.0
2009-09-02 15:10:00,40.9,41.06,40.87,41.03,63100.0,29.5578,29.6735,29.5362,29.6518,63100.0
2009-09-02 15:20:00,41.03,41.03,40.94,40.94,53900.0,29.6518,29.6518,29.5868,29.5868,53900.0
2009-09-02 15:30:00,40.94,41.1,40.94,41.08,48900.0,29.5868,29.7024,29.5868,29.6879,48900.0
2009-09-02 15:40:00,41.09,41.15,41.06,41.14,252900.0,29.6952,29.7385,29.6735,29.7313,252900.0
2009-09-02 15:50:00,41.15,41.15,40.94,40.98,243000.0,29.7385,29.7385,29.5868,29.6157,243000.0
2009-09-03 09:30:00,41.08,41.43,40.88,41.07,67800.0,29.6879,29.9409,29.5434,29.6807,67800.0
2009-09-03 09:40:00,41.07,41.11,40.91,41.06,24800.0,29.6807,29.7096,29.5651,29.6735,24800.0
2009-09-03 09:50:00,41.06,41.12,40.79,40.95,26700.0,29.6735,29.7168,29.4783,29.594,26700.0
2009-09-03 10:00:00,40.93,40.99,40.46,40.57,74100.0,29.5795,29.6229,29.2399,29.3194,74100.0
2009-09-03 10:10:00,40.56,40.62,40.42,40.53,45900.0,29.3121,29.3555,29.211,29.2905,45900.0
2009-09-03 10:20:00,40.56,40.62,40.45,40.55,18200.0,29.3121,29.3555,29.2326,29.3049,18200.0
2009-09-03 10:30:00,40.55,40.56,40.44,40.5,39900.0,29.3049,29.3121,29.2254,29.2688,39900.0
2009-09-03 10:40:00,40.52,40.57,40.46,40.51,20400.0,29.2832,29.3194,29.2399,29.276,20400.0
2009-09-03 10:50:00,40.53,40.59,40.5,40.54,27300.0,29.2905,29.3338,29.2688,29.2977,27300.0
2009-09-03 11:00:00,40.55,40.6,40.45,40.56,112800.0,29.3049,29.341,29.2326,29.3121,112800.0
2009-09-03 11:10:00,40.54,40.6,40.43,40.43,24400.0,29.2977,29.341,29.2182,29.2182,24400.0
2009-09-03 11:20:00,40.44,40.52,40.42,40.49,26600.0,29.2254,29.2832,29.211,29.2615,26600.0
2009-09-03 11:30:00,40.48,40.54,40.47,40.49,7800.0,29.2543,29.2977,29.2471,29.2615,7800.0
2009-09-03 11:40:00,40.5,40.52,40.44,40.48,6000.0,29.2688,29.2832,29.2254,29.2543,6000.0
2009-09-03 11:50:00,40.47,40.57,40.44,40.54,19400.0,29.2471,29.3194,29.2254,29.2977,19400.0
2009-09-03 12:00:00,40.53,40.58,40.48,40.55,25500.0,29.2905,29.3266,29.2543,29.3049,25500.0
2009-09-03 12:10:00,40.57,40.6,40.5,40.53,40500.0,29.3194,29.341,29.2688,29.2905,40500.0
2009-09-03 12:20:00,40.54,40.54,40.43,40.43,25700.0,29.2977,29.2977,29.2182,29.2182,25700.0
2009-09-03 12:30:00,40.43,40.52,40.43,40.49,9100.0,29.2182,29.2832,29.2182,29.2615,9100.0
2009-09-03 12:40:00,40.5,40.51,40.48,40.49,10100.0,29.2688,29.276,29.2543,29.2615,10100.0
2009-09-03 12:50:00,40.49,40.51,40.44,40.49,24800.0,29.2615,29.276,29.2254,29.2615,24800.0
2009-09-03 13:00:00,40.5,40.52,40.46,40.5,28100.0,29.2688,29.2832,29.2399,29.2688,28100.0
2009-09-03 13:10:00,40.51,40.52,40.42,40.49,32600.0,29.276,29.2832,29.211,29.2615,32600.0
2009-09-03 13:20:00,40.49,40.51,40.44,40.47,14200.0,29.2615,29.276,29.2254,29.2471,14200.0
2009-09-03 13:30:00,40.47,40.51,40.45,40.5,24700.0,29.2471,29.276,29.2326,29.2688,24700.0
2009-09-03 13:40:00,40.5,40.51,40.48,40.49,21600.0,29.2688,29.276,29.2543,29.2615,21600.0
2009-09-03 13:50:00,40.49,40.5,40.43,40.46,21500.0,29.2615,29.2688,29.2182,29.2399,21500.0
2009-09-03 14:00:00,40.47,40.49,40.39,40.39,32800.0,29.2471,29.2615,29.1893,29.1893,32800.0
2009-09-03 14:10:00,40.39,40.43,40.33,40.34,19600.0,29.1893,29.2182,29.1459,29.1531,19600.0
2009-09-03 14:20:00,40.33,40.33,40.28,40.32,20100.0,29.1459,29.1459,29.1098,29.1387,20100.0
2009-09-03 14:30:00,40.33,40.34,40.24,40.26,48800.0,29.1459,29.1531,29.0809,29.0953,48800.0
2009-09-03 14:40:00,40.26,40.31,40.21,40.24,22600.0,29.0953,29.1315,29.0592,29.0809,22600.0
2009-09-03 14:50:00,40.23,40.3,40.23,40.3,16800.0,29.0736,29.1242,29.0736,29.1242,16800.0
2009-09-03 15:00:00,40.3,40.31,40.27,40.3,43100.0,29.1242,29.1315,29.1026,29.1242,43100.0
2009-09-03 15:10:00,40.3,40.42,40.29,40.39,37700.0,29.1242,29.211,29.117,29.1893,37700.0
2009-09-03 15:20:00,40.38,40.46,40.38,40.4,37600.0,29.182,29.2399,29.182,29.1965,37600.0
2009-09-03 15:30:00,40.41,40.51,40.41,40.46,72400.0,29.2037,29.276,29.2037,29.2399,72400.0
2009-09-03 15:40:00,40.47,40.54,40.45,40.47,128800.0,29.2471,29.2977,29.2326,29.2471,128800.0
2009-09-03 15:50:00,40.47,40.63,40.39,40.56,257300.0,29.2471,29.3627,29.1893,29.3121,257300.0
2009-09-04 09:30:00,40.02,40.37,40.02,40.32,109300.0,28.9219,29.1748,28.9219,29.1387,109300.0
2009-09-04 09:40:00,40.33,40.42,40.18,40.21,24300.0,29.1459,29.211,29.0375,29.0592,24300.0
2009-09-04 09:50:00,40.19,40.21,40.03,40.03,25800.0,29.0447,29.0592,28.9291,28.9291,25800.0
2009-09-04 10:00:00,40.03,40.17,40.03,40.15,28300.0,28.9291,29.0303,28.9291,29.0158,28300.0
2009-09-04 10:10:00,40.15,40.23,40.09,40.17,30800.0,29.0158,29.0736,28.9725,29.0303,30800.0
2009-09-04 10:20:00,40.17,40.27,40.14,40.23,26700.0,29.0303,29.1026,29.0086,29.0736,26700.0
2009-09-04 10:30:00,40.24,40.47,40.23,40.44,28900.0,29.0809,29.2471,29.0736,29.2254,28900.0
2009-09-04 10:40:00,40.45,40.5,40.37,40.37,21400.0,29.2326,29.2688,29.1748,29.1748,21400.0
2009-09-04 10:50:00,40.39,40.5,40.36,40.43,19800.0,29.1893,29.2688,29.1676,29.2182,19800.0
2009-09-04 11:00:00,40.44,40.44,40.27,40.41,30700.0,29.2254,29.2254,29.1026,29.2037,30700.0
2009-09-04 11:10:00,40.41,40.44,40.39,40.39,11900.0,29.2037,29.2254,29.1893,29.1893,11900.0
2009-09-04 11:20:00,40.4,40.5,40.39,40.47,24800.0,29.1965,29.2688,29.1893,29.2471,24800.0
2009-09-04 11:30:00,40.47,40.69,40.47,40.66,24200.0,29.2471,29.4061,29.2471,29.3844,24200.0
2009-09-04 11:40:00,40.66,40.67,40.61,40.62,7100.0,29.3844,29.3916,29.3483,29.3555,7100.0
2009-09-04 11:50:00,40.61,40.71,40.6,40.7,11900.0,29.3483,29.4205,29.341,29.4133,11900.0
2009-09-04 12:00:00,40.7,40.78,40.65,40.77,18800.0,29.4133,29.4711,29.3772,29.4639,18800.0
2009-09-04 12:10:00,40.77,40.83,40.71,40.73,17600.0,29.4639,29.5073,29.4205,29.435,17600.0
2009-09-04 12:20:00,40.74,40.79,40.74,40.76,11400.0,29.4422,29.4783,29.4422,29.4567,11400.0
2009-09-04 12:30:00,40.76,40.84,40.72,40.79,12400.0,29.4567,29.5145,29.4278,29.4783,12400.0
2009-09-04 12:40:00,40.8,40.83,40.8,40.82,5400.0,29.4856,29.5073,29.4856,29.5,5400.0
2009-09-04 12:50:00,40.82,40.89,40.82,40.86,6200.0,29.5,29.5506,29.5,29.5289,6200.0
2009-09-04 13:00:00,40.87,40.88,40.81,40.81,12900.0,29.5362,29.5434,29.4928,29.4928,12900.0
2009-09-04 13:10:00,40.8,40.93,40.79,40.92,10500.0,29.4856,29.5795,29.4783,29.5723,10500.0
2009-09-04 13:20:00,40.9,41.01,40.89,40.93,15700.0,29.5578,29.6373,29.5506,29.5795,15700.0
2009-09-04 13:30:00,40.94,40.98,40.89,40.89,15000.0,29.5868,29.6157,29.5506,29.5506,15000.0
2009-09-04 13:40:00,40.89,40.9,40.75,40.82,14400.0,29.5506,29.5578,29.4494,29.5,14400.0
2009-09-04 13:50:00,40.81,40.81,40.74,40.74,12200.0,29.4928,29.4928,29.4422,29.4422,12200.0
2009-09-04 14:00:00,40.76,40.79,40.73,40.75,13100.0,29.4567,29.4783,29.435,29.4494,13100.0
2009-09-04 14:10:00,40.75,40.75,40.65,40.7,17000.0,29.4494,29.4494,29.3772,29.4133,17000.0
2009-09-04 14:20:00,40.71,40.71,40.57,40.57,23700.0,29.4205,29.4205,29.3194,29.3194,23700.0
2009-09-04 14:30:00,40.57,40.64,40.55,40.55,39900.0,29.3194,29.3699,29.3049,29.3049,39900.0
2009-09-04 14:40:00,40.56,40.74,40.55,40.72,19800.0,29.3121,29.4422,29.3049,29.4278,19800.0
2009-09-04 14:50:00,40.75,40.79,40.73,40.77,15700.0,29.4494,29.4783,29.435,29.4639,15700.0
2009-09-04 15:00:00,40.77,40.87,40.74,40.81,46400.0,29.4639,29.5362,29.4422,29.4928,46400.0
2009-09-04 15:10:00,40.81,40.89,40.76,40.84,46500.0,29.4928,29.5506,29.4567,29.5145,46500.0
2009-09-04 15:20:00,40.86,40.99,40.86,40.99,33600.0,29.5289,29.6229,29.5289,29.6229,33600.0
2009-09-04 15:30:00,40.99,41.0,40.89,40.97,60600.0,29.6229,29.6301,29.5506,29.6084,60600.0
2009-09-04 15:40:00,40.98,41.11,40.95,41.09,80900.0,29.6157,29.7096,29.594,29.6952,80900.0
2009-09-04 15:50:00,41.09,41.15,41.04,41.08,108800.0,29.6952,29.7385,29.659,29.6879,108800.0
2009-09-08 09:30:00,41.5,41.89,41.43,41.48,36900.0,29.9915,30.2733,29.9409,29.977,36900.0
2009-09-08 09:40:00,41.45,41.57,41.34,41.49,28300.0,29.9553,30.042,29.8758,29.9842,28300.0
2009-09-08 09:50:00,41.51,41.54,41.29,41.33,21100.0,29.9987,30.0204,29.8397,29.8686,21100.0
2009-09-08 10:00:00,41.32,41.37,41.07,41.17,19300.0,29.8614,29.8975,29.6807,29.753,19300.0
2009-09-08 10:10:00,41.17,41.35,41.15,41.25,13300.0,29.753,29.8831,29.7385,29.8108,13300.0
2009-09-08 10:20:00,41.27,41.43,41.25,41.34,18200.0,29.8252,29.9409,29.8108,29.8758,18200.0
2009-09-08 10:30:00,41.33,41.53,41.32,41.41,30900.0,29.8686,30.0131,29.8614,29.9264,30900.0
2009-09-08 10:40:00,41.41,41.44,41.36,41.41,24500.0,29.9264,29.9481,29.8903,29.9264,24500.0
2009-09-08 10:50:00,41.41,41.58,41.39,41.55,24800.0,29.9264,30.0493,29.912,30.0276,24800.0
2009-09-08 11:00:00,41.55,41.57,41.45,41.52,27800.0,30.0276,30.042,29.9553,30.0059,27800.0
2009-09-08 11:10:00,41.52,41.57,41.49,41.55,32000.0,30.0059,30.042,29.9842,30.0276,32000.0
2009-09-08 11:20:00,41.54,41.56,41.47,41.48,19100.0,30.0204,30.0348,29.9698,29.977,19100.0
2009-09-08 11:30:00,41.48,41.53,41.41,41.49,34500.0,29.977,30.0131,29.9264,29.9842,34500.0
2009-09-08 11:40:00,41.49,41.51,41.37,41.39,51000.0,29.9842,29.9987,29.8975,29.912,51000.0
2009-09-08 11:50:00,41.39,41.52,41.37,41.52,46300.0,29.912,30.0059,29.8975,30.0059,46300.0
2009-09-08 12:00:00,41.53,41.54,41.45,41.49,15000.0,30.0131,30.0204,29.9553,29.9842,15000.0
2009-09-08 12:10:00,41.47,41.51,41.47,41.49,17200.0,29.9698,29.9987,29.9698,29.9842,17200.0
2009-09-08 12:20:00,41.49,41.51,41.44,41.5,89200.0,29.9842,29.9987,29.9481,29.9915,89200.0
2009-09-08 12:30:00,41.5,41.5,41.49,41.5,5000.0,29.9915,29.9915,29.9842,29.9915,5000.0
2009-09-08 12:40:00,41.5,41.5,41.49,41.5,9500.0,29.9915,29.9915,29.9842,29.9915,9500.0
2009-09-08 12:50:00,41.49,41.5,41.49,41.49,3600.0,29.9842,29.9915,29.9842,29.9842,3600.0
2009-09-08 13:00:00,41.5,41.5,41.49,41.49,11100.0,29.9915,29.9915,29.9842,29.9842,11100.0
2009-09-08 13:10:00,41.49,41.5,41.25,41.37,114500.0,29.9842,29.9915,29.8108,29.8975,114500.0
2009-09-08 13:20:00,41.38,41.45,41.37,41.45,13300.0,29.9047,29.9553,29.8975,29.9553,13300.0
2009-09-08 13:30:00,41.46,41.48,41.42,41.42,8300.0,29.9625,29.977,29.9336,29.9336,8300.0
2009-09-08 13:40:00,41.43,41.49,41.4,41.4,23800.0,29.9409,29.9842,29.9192,29.9192,23800.0
2009-09-08 13:50:00,41.4,41.51,41.4,41.49,23500.0,29.9192,29.9987,29.9192,29.9842,23500.0
2009-09-08 14:00:00,41.47,41.5,41.41,41.42,24600.0,29.9698,29.9915,29.9264,29.9336,24600.0
2009-09-08 14:10:00,41.41,41.43,41.39,41.39,23400.0,29.9264,29.9409,29.912,29.912,23400.0
2009-09-08 14:20:00,41.4,41.52,41.4,41.41,31600.0,29.9192,30.0059,29.9192,29.9264,31600.0
2009-09-08 14:30:00,41.41,41.48,41.4,41.41,20900.0,29.9264,29.977,29.9192,29.9264,20900.0
2009-09-08 14:40:00,41.4,41.44,41.4,41.44,39000.0,29.9192,29.9481,29.9192,29.9481,39000.0
2009-09-08 14:50:00,41.44,41.53,41.41,41.5,37000.0,29.9481,30.0131,29.9264,29.9915,37000.0
2009-09-08 15:00:00,41.48,41.5,41.41,41.43,50500.0,29.977,29.9915,29.9264,29.9409,50500.0
2009-09-08 15:10:00,41.42,41.47,41.41,41.45,41200.0,29.9336,29.9698,29.9264,29.9553,41200.0
2009-09-08 15:20:00,41.45,41.57,41.44,41.48,47300.0,29.9553,30.042,29.9481,29.977,47300.0
2009-09-08 15:30:00,41.49,41.52,41.45,41.51,57200.0,29.9842,30.0059,29.9553,29.9987,57200.0
2009-09-08 15:40:00,41.51,41.53,41.42,41.45,105700.0,29.9987,30.0131,29.9336,29.9553,105700.0
2009-09-08 15:50:00,41.46,41.52,41.45,41.51,140200.0,29.9625,30.0059,29.9553,29.9987,140200.0
2009-09-09 09:30:00,41.4,41.94,41.16,41.22,72900.0,29.9192,30.3094,29.7457,29.7891,72900.0
2009-09-09 09:40:00,41.24,41.64,41.21,41.48,31900.0,29.8036,30.0926,29.7819,29.977,31900.0
2009-09-09 09:50:00,41.48,42.0,41.47,41.94,89400.0,29.977,30.3528,29.9698,30.3094,89400.0
2009-09-09 10:00:00,41.93,42.0,41.86,41.89,54000.0,30.3022,30.3528,30.2516,30.2733,54000.0
2009-09-09 10:10:00,41.87,41.99,41.84,41.95,28200.0,30.2588,30.3456,30.2372,30.3167,28200.0
2009-09-09 10:20:00,41.96,42.04,41.91,41.94,22300.0,30.3239,30.3817,30.2878,30.3094,22300.0
2009-09-09 10:30:00,41.94,42.02,41.9,42.0,28500.0,30.3094,30.3673,30.2805,30.3528,28500.0
2009-09-09 10:40:00,42.01,42.05,41.94,41.95,11700.0,30.36,30.3889,30.3094,30.3167,11700.0
2009-09-09 10:50:00,41.94,42.0,41.87,41.91,6600.0,30.3094,30.3528,30.2588,30.2878,6600.0
2009-09-09 11:00:00,41.93,42.05,41.9,41.99,30600.0,30.3022,30.3889,30.2805,30.3456,30600.0
2009-09-09 11:10:00,42.0,42.07,41.97,42.07,5900.0,30.3528,30.4034,30.3311,30.4034,5900.0
2009-09-09 11:20:00,42.07,42.28,42.07,42.25,21500.0,30.4034,30.5552,30.4034,30.5335,21500.0
2009-09-09 11:30:00,42.25,42.28,42.2,42.23,22000.0,30.5335,30.5552,30.4973,30.519,22000.0
2009-09-09 11:40:00,42.23,42.29,42.16,42.17,12100.0,30.519,30.5624,30.4684,30.4757,12100.0
2009-09-09 11:50:00,42.17,42.19,42.12,42.18,10900.0,30.4757,30.4901,30.4395,30.4829,10900.0
2009-09-09 12:00:00,42.2,42.21,42.1,42.1,32300.0,30.4973,30.5046,30.4251,30.4251,32300.0
2009-09-09 12:10:00,42.12,42.14,42.08,42.1,34600.0,30.4395,30.454,30.4106,30.4251,34600.0
2009-09-09 12:20:00,42.1,42.12,42.07,42.08,22400.0,30.4251,30.4395,30.4034,30.4106,22400.0
2009-09-09 12:30:00,42.06,42.11,42.05,42.09,14900.0,30.3962,30.4323,30.3889,30.4178,14900.0
2009-09-09 12:40:00,42.09,42.25,42.09,42.18,21100.0,30.4178,30.5335,30.4178,30.4829,21100.0
2009-09-09 12:50:00,42.2,42.23,42.13,42.18,10600.0,30.4973,30.519,30.4467,30.4829,10600.0
2009-09-09 13:00:00,42.17,42.2,42.11,42.18,11600.0,30.4757,30.4973,30.4323,30.4829,11600.0
2009-09-09 13:10:00,42.18,42.3,42.18,42.29,13000.0,30.4829,30.5696,30.4829,30.5624,13000.0
2009-09-09 13:20:00,42.26,42.31,42.17,42.19,11800.0,30.5407,30.5768,30.4757,30.4901,11800.0
2009-09-09 13:30:00,42.19,42.22,42.18,42.21,4700.0,30.4901,30.5118,30.4829,30.5046,4700.0
2009-09-09 13:40:00,42.22,42.27,42.2,42.24,9600.0,30.5118,30.5479,30.4973,30.5262,9600.0
2009-09-09 13:50:00,42.23,42.27,42.19,42.21,6800.0,30.519,30.5479,30.4901,30.5046,6800.0
2009-09-09 14:00:00,42.2,42.21,42.02,42.04,42100.0,30.4973,30.5046,30.3673,30.3817,42100.0
2009-09-09 14:10:00,42.02,42.02,41.86,41.91,56000.0,30.3673,30.3673,30.2516,30.2878,56000.0
2009-09-09 14:20:00,41.91,41.95,41.83,41.87,27000.0,30.2878,30.3167,30.2299,30.2588,27000.0
2009-09-09 14:30:00,41.87,41.99,41.87,41.87,21400.0,30.2588,30.3456,30.2588,30.2588,21400.0
2009-09-09 14:40:00,41.89,41.97,41.84,41.94,42400.0,30.2733,30.3311,30.2372,30.3094,42400.0
2009-09-09 14:50:00,41.95,42.01,41.89,41.98,49700.0,30.3167,30.36,30.2733,30.3383,49700.0
2009-09-09 15:00:00,42.0,42.09,41.96,42.09,41000.0,30.3528,30.4178,30.3239,30.4178,41000.0
2009-09-09 15:10:00,42.08,42.21,42.07,42.1,37300.0,30.4106,30.5046,30.4034,30.4251,37300.0
2009-09-09 15:20:00,42.11,42.17,42.06,42.13,30600.0,30.4323,30.4757,30.3962,30.4467,30600.0
2009-09-09 15:30:00,42.13,42.14,41.95,42.02,50500.0,30.4467,30.454,30.3167,30.3673,50500.0
2009-09-09 15:40:00,42.02,42.2,41.98,42.2,56500.0,30.3673,30.4973,30.3383,30.4973,56500.0
2009-09-09 15:50:00,42.2,42.24,42.09,42.16,122000.0,30.4973,30.5262,30.4178,30.4684,122000.0
2009-09-10 09:30:00,41.89,42.14,41.8,41.87,30800.0,30.2733,30.454,30.2083,30.2588,30800.0
2009-09-10 09:40:00,41.86,41.97,41.55,41.65,25000.0,30.2516,30.3311,30.0276,30.0999,25000.0
2009-09-10 09:50:00,41.7,41.94,41.66,41.87,16700.0,30.136,30.3094,30.1071,30.2588,16700.0
2009-09-10 10:00:00,41.9,42.06,41.86,41.9,32500.0,30.2805,30.3962,30.2516,30.2805,32500.0
2009-09-10 10:10:00,41.88,41.94,41.73,41.75,74200.0,30.2661,30.3094,30.1577,30.1721,74200.0
2009-09-10 10:20:00,41.75,41.9,41.67,41.9,21100.0,30.1721,30.2805,30.1143,30.2805,21100.0
2009-09-10 10:30:00,41.89,42.21,41.89,42.2,28300.0,30.2733,30.5046,30.2733,30.4973,28300.0
2009-09-10 10:40:00,42.19,42.21,42.14,42.16,16600.0,30.4901,30.5046,30.454,30.4684,16600.0
2009-09-10 10:50:00,42.18,42.35,42.18,42.31,14400.0,30.4829,30.6057,30.4829,30.5768,14400.0
2009-09-10 11:00:00,42.32,42.45,42.28,42.42,16400.0,30.5841,30.678,30.5552,30.6563,16400.0
2009-09-10 11:10:00,42.39,42.4,42.35,42.37,15900.0,30.6346,30.6419,30.6057,30.6202,15900.0
2009-09-10 11:20:00,42.36,42.44,42.28,42.28,11700.0,30.613,30.6708,30.5552,30.5552,11700.0
2009-09-10 11:30:00,42.28,42.31,42.22,42.27,7700.0,30.5552,30.5768,30.5118,30.5479,7700.0
2009-09-10 11:40:00,42.26,42.29,42.21,42.26,8800.0,30.5407,30.5624,30.5046,30.5407,8800.0
2009-09-10 11:50:00,42.27,42.27,42.16,42.2,10900.0,30.5479,30.5479,30.4684,30.4973,10900.0
2009-09-10 12:00:00,42.2,42.22,42.17,42.17,10000.0,30.4973,30.5118,30.4757,30.4757,10000.0
2009-09-10 12:10:00,42.17,42.19,42.01,42.02,38300.0,30.4757,30.4901,30.36,30.3673,38300.0
2009-09-10 12:20:00,42.01,42.03,41.94,42.0,12300.0,30.36,30.3745,30.3094,30.3528,12300.0
2009-09-10 12:30:00,42.01,42.07,42.01,42.05,7400.0,30.36,30.4034,30.36,30.3889,7400.0
2009-09-10 12:40:00,42.05,42.1,42.02,42.1,8800.0,30.3889,30.4251,30.3673,30.4251,8800.0
2009-09-10 12:50:00,42.1,42.11,42.07,42.09,7600.0,30.4251,30.4323,30.4034,30.4178,7600.0
2009-09-10 13:00:00,42.09,42.28,42.08,42.23,14000.0,30.4178,30.5552,30.4106,30.519,14000.0
2009-09-10 13:10:00,42.23,42.34,42.21,42.31,10900.0,30.519,30.5985,30.5046,30.5768,10900.0
2009-09-10 13:20:00,42.33,42.33,42.29,42.29,7800.0,30.5913,30.5913,30.5624,30.5624,7800.0
2009-09-10 13:30:00,42.29,42.43,42.29,42.43,42300.0,30.5624,30.6636,30.5624,30.6636,42300.0
2009-09-10 13:40:00,42.45,42.67,42.44,42.66,30100.0,30.678,30.837,30.6708,30.8298,30100.0
2009-09-10 13:50:00,42.66,42.83,42.66,42.83,26100.0,30.8298,30.9526,30.8298,30.9526,26100.0
2009-09-10 14:00:00,42.84,42.9,42.82,42.86,29200.0,30.9599,31.0032,30.9454,30.9743,29200.0
2009-09-10 14:10:00,42.85,42.97,42.85,42.94,52100.0,30.9671,31.0538,30.9671,31.0321,52100.0
2009-09-10 14:20:00,42.92,43.0,42.9,42.97,28800.0,31.0177,31.0755,31.0032,31.0538,28800.0
2009-09-10 14:30:00,42.97,43.02,42.94,42.97,39600.0,31.0538,31.0899,31.0321,31.0538,39600.0
2009-09-10 14:40:00,42.96,43.08,42.96,43.07,40300.0,31.0466,31.1333,31.0466,31.1261,40300.0
2009-09-10 14:50:00,43.06,43.08,43.0,43.05,28800.0,31.1188,31.1333,31.0755,31.1116,28800.0
2009-09-10 15:00:00,43.05,43.05,42.76,42.8,76300.0,31.1116,31.1116,30.902,30.9309,76300.0
2009-09-10 15:10:00,42.79,42.83,42.78,42.8,36500.0,30.9237,30.9526,30.9165,30.9309,36500.0
2009-09-10 15:20:00,42.78,42.84,42.77,42.82,41300.0,30.9165,30.9599,30.9093,30.9454,41300.0
2009-09-10 15:30:00,42.82,42.92,42.8,42.92,59800.0,30.9454,31.0177,30.9309,31.0177,59800.0
2009-09-10 15:40:00,42.92,43.02,42.92,42.99,68200.0,31.0177,31.0899,31.0177,31.0683,68200.0
2009-09-10 15:50:00,43.0,43.18,42.99,43.12,187200.0,31.0755,31.2056,31.0683,31.1622,187200.0
2009-09-11 09:30:00,43.71,43.9,43.17,43.9,157000.0,31.5886,31.7259,31.1983,31.7259,157000.0
2009-09-11 09:40:00,43.86,43.92,43.58,43.78,25500.0,31.697,31.7404,31.4946,31.6392,25500.0
2009-09-11 09:50:00,43.77,43.88,43.67,43.77,30700.0,31.632,31.7114,31.5597,31.632,30700.0
2009-09-11 10:00:00,43.82,43.84,43.4,43.51,47700.0,31.6681,31.6825,31.3646,31.4441,47700.0
2009-09-11 10:10:00,43.49,43.58,43.4,43.56,45600.0,31.4296,31.4946,31.3646,31.4802,45600.0
2009-09-11 10:20:00,43.56,43.65,43.46,43.48,22100.0,31.4802,31.5452,31.4079,31.4224,22100.0
2009-09-11 10:30:00,43.5,43.65,43.49,43.58,17600.0,31.4368,31.5452,31.4296,31.4946,17600.0
2009-09-11 10:40:00,43.57,43.57,43.45,43.48,22900.0,31.4874,31.4874,31.4007,31.4224,22900.0
2009-09-11 10:50:00,43.48,43.58,43.44,43.49,20400.0,31.4224,31.4946,31.3935,31.4296,20400.0
2009-09-11 11:00:00,43.48,43.63,43.44,43.57,23500.0,31.4224,31.5308,31.3935,31.4874,23500.0
2009-09-11 11:10:00,43.56,43.69,43.56,43.63,21600.0,31.4802,31.5741,31.4802,31.5308,21600.0
2009-09-11 11:20:00,43.63,43.71,43.6,43.62,37300.0,31.5308,31.5886,31.5091,31.5235,37300.0
2009-09-11 11:30:00,43.61,43.69,43.6,43.65,28000.0,31.5163,31.5741,31.5091,31.5452,28000.0
2009-09-11 11:40:00,43.64,43.65,43.45,43.45,32000.0,31.538,31.5452,31.4007,31.4007,32000.0
2009-09-11 11:50:00,43.43,43.5,43.42,43.5,32800.0,31.3862,31.4368,31.379,31.4368,32800.0
2009-09-11 12:00:00,43.49,43.5,43.42,43.49,22700.0,31.4296,31.4368,31.379,31.4296,22700.0
2009-09-11 12:10:00,43.52,43.53,43.46,43.47,21000.0,31.4513,31.4585,31.4079,31.4151,21000.0
2009-09-11 12:20:00,43.46,43.47,43.34,43.35,17900.0,31.4079,31.4151,31.3212,31.3284,17900.0
2009-09-11 12:30:00,43.36,43.38,43.18,43.2,26800.0,31.3357,31.3501,31.2056,31.22,26800.0
2009-09-11 12:40:00,43.21,43.27,43.16,43.23,15800.0,31.2272,31.2706,31.1911,31.2417,15800.0
2009-09-11 12:50:00,43.23,43.4,43.23,43.39,23700.0,31.2417,31.3646,31.2417,31.3573,23700.0
2009-09-11 13:00:00,43.39,43.41,43.31,43.32,22700.0,31.3573,31.3718,31.2995,31.3067,22700.0
2009-09-11 13:10:00,43.32,43.46,43.29,43.45,22000.0,31.3067,31.4079,31.2851,31.4007,22000.0
2009-09-11 13:20:00,43.46,43.48,43.43,43.47,23400.0,31.4079,31.4224,31.3862,31.4151,23400.0
2009-09-11 13:30:00,43.48,43.56,43.48,43.49,23900.0,31.4224,31.4802,31.4224,31.4296,23900.0
2009-09-11 13:40:00,43.49,43.54,43.44,43.45,29100.0,31.4296,31.4657,31.3935,31.4007,29100.0
2009-09-11 13:50:00,43.44,43.51,43.41,43.42,23800.0,31.3935,31.4441,31.3718,31.379,23800.0
2009-09-11 14:00:00,43.42,43.51,43.33,43.4,39100.0,31.379,31.4441,31.314,31.3646,39100.0
2009-09-11 14:10:00,43.39,43.43,43.33,43.4,34000.0,31.3573,31.3862,31.314,31.3646,34000.0
2009-09-11 14:20:00,43.4,43.49,43.4,43.42,15400.0,31.3646,31.4296,31.3646,31.379,15400.0
2009-09-11 14:30:00,43.42,43.46,43.41,43.43,21600.0,31.379,31.4079,31.3718,31.3862,21600.0
2009-09-11 14:40:00,43.44,43.49,43.43,43.45,22700.0,31.3935,31.4296,31.3862,31.4007,22700.0
2009-09-11 14:50:00,43.44,43.44,43.32,43.34,31800.0,31.3935,31.3935,31.3067,31.3212,31800.0
2009-09-11 15:00:00,43.35,43.41,43.34,43.4,15700.0,31.3284,31.3718,31.3212,31.3646,15700.0
2009-09-11 15:10:00,43.4,43.43,43.38,43.42,17300.0,31.3646,31.3862,31.3501,31.379,17300.0
2009-09-11 15:20:00,43.42,43.56,43.42,43.55,32400.0,31.379,31.4802,31.379,31.473,32400.0
2009-09-11 15:30:00,43.56,43.57,43.5,43.56,38300.0,31.4802,31.4874,31.4368,31.4802,38300.0
2009-09-11 15:40:00,43.57,43.65,43.56,43.62,48300.0,31.4874,31.5452,31.4802,31.5235,48300.0
2009-09-11 15:50:00,43.61,43.67,43.49,43.52,72200.0,31.5163,31.5597,31.4296,31.4513,72200.0
2009-09-14 09:30:00,43.18,43.33,42.89,42.99,19500.0,31.2056,31.314,30.996,31.0683,19500.0
2009-09-14 09:40:00,43.0,43.37,42.97,43.07,38900.0,31.0755,31.3429,31.0538,31.1261,38900.0
2009-09-14 09:50:00,43.04,43.33,43.02,43.28,17600.0,31.1044,31.314,31.0899,31.2778,17600.0
2009-09-14 10:00:00,43.29,43.36,43.22,43.35,18500.0,31.2851,31.3357,31.2345,31.3284,18500.0
2009-09-14 10:10:00,43.35,43.37,43.16,43.33,23000.0,31.3284,31.3429,31.1911,31.314,23000.0
2009-09-14 10:20:00,43.33,43.48,43.29,43.45,11700.0,31.314,31.4224,31.2851,31.4007,11700.0
2009-09-14 10:30:00,43.42,43.52,43.39,43.52,9200.0,31.379,31.4513,31.3573,31.4513,9200.0
2009-09-14 10:40:00,43.51,43.78,43.5,43.75,14800.0,31.4441,31.6392,31.4368,31.6175,14800.0
2009-09-14 10:50:00,43.76,43.76,43.6,43.66,12000.0,31.6247,31.6247,31.5091,31.5525,12000.0
2009-09-14 11:00:00,43.66,43.73,43.66,43.69,14400.0,31.5525,31.603,31.5525,31.5741,14400.0
2009-09-14 11:10:00,43.69,43.76,43.67,43.75,6400.0,31.5741,31.6247,31.5597,31.6175,6400.0
2009-09-14 11:20:00,43.73,43.83,43.67,43.79,16100.0,31.603,31.6753,31.5597,31.6464,16100.0
2009-09-14 11:30:00,43.8,43.83,43.73,43.73,7900.0,31.6536,31.6753,31.603,31.603,7900.0
2009-09-14 11:40:00,43.73,43.73,43.45,43.47,17300.0,31.603,31.603,31.4007,31.4151,17300.0
2009-09-14 11:50:00,43.47,43.51,43.42,43.47,24900.0,31.4151,31.4441,31.379,31.4151,24900.0
2009-09-14 12:00:00,43.47,43.52,43.47,43.49,11600.0,31.4151,31.4513,31.4151,31.4296,11600.0
2009-09-14 12:10:00,43.48,43.66,43.46,43.62,23400.0,31.4224,31.5525,31.4079,31.5235,23400.0
2009-09-14 12:20:00,43.61,43.62,43.57,43.58,18200.0,31.5163,31.5235,31.4874,31.4946,18200.0
2009-09-14 12:30:00,43.58,43.58,43.5,43.57,19100.0,31.4946,31.4946,31.4368,31.4874,19100.0
2009-09-14 12:40:00,43.56,43.56,43.51,43.54,15200.0,31.4802,31.4802,31.4441,31.4657,15200.0
2009-09-14 12:50:00,43.54,43.62,43.52,43.6,13700.0,31.4657,31.5235,31.4513,31.5091,13700.0
2009-09-14 13:00:00,43.6,43.62,43.48,43.49,29100.0,31.5091,31.5235,31.4224,31.4296,29100.0
2009-09-14 13:10:00,43.48,43.49,43.34,43.35,37500.0,31.4224,31.4296,31.3212,31.3284,37500.0
2009-09-14 13:20:00,43.35,43.39,43.35,43.38,19300.0,31.3284,31.3573,31.3284,31.3501,19300.0
2009-09-14 13:30:00,43.38,43.55,43.37,43.55,22500.0,31.3501,31.473,31.3429,31.473,22500.0
2009-09-14 13:40:00,43.55,43.68,43.53,43.53,38900.0,31.473,31.5669,31.4585,31.4585,38900.0
2009-09-14 13:50:00,43.53,43.61,43.51,43.56,23700.0,31.4585,31.5163,31.4441,31.4802,23700.0
2009-09-14 14:00:00,43.56,43.57,43.43,43.43,21000.0,31.4802,31.4874,31.3862,31.3862,21000.0
2009-09-14 14:10:00,43.43,43.46,43.39,43.4,19300.0,31.3862,31.4079,31.3573,31.3646,19300.0
2009-09-14 14:20:00,43.39,43.61,43.36,43.6,36300.0,31.3573,31.5163,31.3357,31.5091,36300.0
2009-09-14 14:30:00,43.63,43.78,43.62,43.78,45600.0,31.5308,31.6392,31.5235,31.6392,45600.0
2009-09-14 14:40:00,43.77,43.8,43.73,43.77,25900.0,31.632,31.6536,31.603,31.632,25900.0
2009-09-14 14:50:00,43.77,43.79,43.72,43.76,28700.0,31.632,31.6464,31.5958,31.6247,28700.0
2009-09-14 15:00:00,43.76,43.78,43.65,43.75,37800.0,31.6247,31.6392,31.5452,31.6175,37800.0
2009-09-14 15:10:00,43.75,43.75,43.65,43.67,35400.0,31.6175,31.6175,31.5452,31.5597,35400.0
2009-09-14 15:20:00,43.66,43.67,43.5,43.53,49000.0,31.5525,31.5597,31.4368,31.4585,49000.0
2009-09-14 15:30:00,43.53,43.64,43.52,43.6,56600.0,31.4585,31.538,31.4513,31.5091,56600.0
2009-09-14 15:40:00,43.6,43.7,43.57,43.57,107300.0,31.5091,31.5814,31.4874,31.4874,107300.0
2009-09-14 15:50:00,43.58,43.73,43.58,43.7,172700.0,31.4946,31.603,31.4946,31.5814,172700.0
2009-09-15 09:30:00,43.74,44.0,43.49,43.9,42500.0,31.6103,31.7982,31.4296,31.7259,42500.0
2009-09-15 09:40:00,43.9,43.96,43.81,43.84,15200.0,31.7259,31.7693,31.6609,31.6825,15200.0
2009-09-15 09:50:00,43.84,43.85,43.62,43.76,25700.0,31.6825,31.6898,31.5235,31.6247,25700.0
2009-09-15 10:00:00,43.74,43.79,43.49,43.7,30400.0,31.6103,31.6464,31.4296,31.5814,30400.0
2009-09-15 10:10:00,43.7,43.76,43.43,43.58,15300.0,31.5814,31.6247,31.3862,31.4946,15300.0
2009-09-15 10:20:00,43.58,43.63,43.38,43.63,20900.0,31.4946,31.5308,31.3501,31.5308,20900.0
2009-09-15 10:30:00,43.63,43.82,43.63,43.76,13300.0,31.5308,31.6681,31.5308,31.6247,13300.0
2009-09-15 10:40:00,43.78,43.81,43.72,43.77,13000.0,31.6392,31.6609,31.5958,31.632,13000.0
2009-09-15 10:50:00,43.78,43.79,43.66,43.76,14600.0,31.6392,31.6464,31.5525,31.6247,14600.0
2009-09-15 11:00:00,43.79,43.84,43.64,43.68,22700.0,31.6464,31.6825,31.538,31.5669,22700.0
2009-09-15 11:10:00,43.68,43.71,43.58,43.59,13400.0,31.5669,31.5886,31.4946,31.5019,13400.0
2009-09-15 11:20:00,43.59,43.67,43.59,43.62,19700.0,31.5019,31.5597,31.5019,31.5235,19700.0
2009-09-15 11:30:00,43.6,43.79,43.6,43.74,21200.0,31.5091,31.6464,31.5091,31.6103,21200.0
2009-09-15 11:40:00,43.79,43.86,43.74,43.86,27900.0,31.6464,31.697,31.6103,31.697,27900.0
2009-09-15 11:50:00,43.83,43.93,43.81,43.92,28600.0,31.6753,31.7476,31.6609,31.7404,28600.0
2009-09-15 12:00:00,43.89,43.95,43.87,43.91,31200.0,31.7187,31.762,31.7042,31.7331,31200.0
2009-09-15 12:10:00,43.9,44.08,43.9,44.06,30900.0,31.7259,31.856,31.7259,31.8415,30900.0
2009-09-15 12:20:00,44.06,44.18,44.06,44.17,28900.0,31.8415,31.9283,31.8415,31.921,28900.0
2009-09-15 12:30:00,44.17,44.23,44.15,44.16,24300.0,31.921,31.9644,31.9066,31.9138,24300.0
2009-09-15 12:40:00,44.17,44.26,44.17,44.23,20500.0,31.921,31.9861,31.921,31.9644,20500.0
2009-09-15 12:50:00,44.23,44.32,44.2,44.25,14200.0,31.9644,32.0294,31.9427,31.9788,14200.0
2009-09-15 13:00:00,44.25,44.26,44.13,44.13,15400.0,31.9788,31.9861,31.8921,31.8921,15400.0
2009-09-15 13:10:00,44.14,44.25,44.14,44.2,40800.0,31.8993,31.9788,31.8993,31.9427,40800.0
2009-09-15 13:20:00,44.19,44.22,44.09,44.12,83200.0,31.9355,31.9572,31.8632,31.8849,83200.0
2009-09-15 13:30:00,44.12,44.14,44.08,44.1,25000.0,31.8849,31.8993,31.856,31.8704,25000.0
2009-09-15 13:40:00,44.1,44.12,44.07,44.11,12900.0,31.8704,31.8849,31.8488,31.8777,12900.0
2009-09-15 13:50:00,44.12,44.26,44.09,44.26,62400.0,31.8849,31.9861,31.8632,31.9861,62400.0
2009-09-15 14:00:00,44.24,44.27,44.16,44.16,8200.0,31.9716,31.9933,31.9138,31.9138,8200.0
2009-09-15 14:10:00,44.16,44.19,44.15,44.19,9800.0,31.9138,31.9355,31.9066,31.9355,9800.0
2009-09-15 14:20:00,44.17,44.33,44.17,44.33,12500.0,31.921,32.0367,31.921,32.0367,12500.0
2009-09-15 14:30:00,44.32,44.34,44.19,44.19,21900.0,32.0294,32.0439,31.9355,31.9355,21900.0
2009-09-15 14:40:00,44.19,44.21,44.17,44.19,30900.0,31.9355,31.9499,31.921,31.9355,30900.0
2009-09-15 14:50:00,44.18,44.2,44.14,44.16,21400.0,31.9283,31.9427,31.8993,31.9138,21400.0
2009-09-15 15:00:00,44.16,44.19,44.11,44.14,14300.0,31.9138,31.9355,31.8777,31.8993,14300.0
2009-09-15 15:10:00,44.14,44.27,44.14,44.22,23400.0,31.8993,31.9933,31.8993,31.9572,23400.0
2009-09-15 15:20:00,44.22,44.34,44.22,44.23,27600.0,31.9572,32.0439,31.9572,31.9644,27600.0
2009-09-15 15:30:00,44.25,44.25,44.1,44.1,69800.0,31.9788,31.9788,31.8704,31.8704,69800.0
2009-09-15 15:40:00,44.11,44.13,43.95,44.03,59500.0,31.8777,31.8921,31.762,31.8199,59500.0
2009-09-15 15:50:00,44.03,44.13,44.02,44.05,99500.0,31.8199,31.8921,31.8126,31.8343,99500.0
2009-09-16 09:30:00,44.48,44.87,43.81,44.54,162000.0,32.1451,32.4269,31.6609,32.1884,162000.0
2009-09-16 09:40:00,44.52,44.6,44.22,44.35,44200.0,32.174,32.2318,31.9572,32.0511,44200.0
2009-09-16 09:50:00,44.35,44.42,44.19,44.26,54000.0,32.0511,32.1017,31.9355,31.9861,54000.0
2009-09-16 10:00:00,44.23,44.28,44.19,44.26,34200.0,31.9644,32.0005,31.9355,31.9861,34200.0
2009-09-16 10:10:00,44.25,44.26,44.11,44.16,35000.0,31.9788,31.9861,31.8777,31.9138,35000.0
2009-09-16 10:20:00,44.17,44.17,43.9,44.0,20600.0,31.921,31.921,31.7259,31.7982,20600.0
2009-09-16 10:30:00,44.02,44.21,44.02,44.21,21000.0,31.8126,31.9499,31.8126,31.9499,21000.0
2009-09-16 10:40:00,44.18,44.31,44.18,44.22,26500.0,31.9283,32.0222,31.9283,31.9572,26500.0
2009-09-16 10:50:00,44.22,44.24,44.1,44.11,30800.0,31.9572,31.9716,31.8704,31.8777,30800.0
2009-09-16 11:00:00,44.1,44.18,43.98,44.0,32600.0,31.8704,31.9283,31.7837,31.7982,32600.0
2009-09-16 11:10:00,44.0,44.11,43.96,44.1,21300.0,31.7982,31.8777,31.7693,31.8704,21300.0
2009-09-16 11:20:00,44.04,44.11,43.95,43.96,26500.0,31.8271,31.8777,31.762,31.7693,26500.0
2009-09-16 11:30:00,43.96,44.25,43.95,44.24,24200.0,31.7693,31.9788,31.762,31.9716,24200.0
2009-09-16 11:40:00,44.23,44.4,44.22,44.26,48500.0,31.9644,32.0872,31.9572,31.9861,48500.0
2009-09-16 11:50:00,44.28,44.4,44.23,44.28,29800.0,32.0005,32.0872,31.9644,32.0005,29800.0
2009-09-16 12:00:00,44.27,44.4,44.25,44.38,12800.0,31.9933,32.0872,31.9788,32.0728,12800.0
2009-09-16 12:10:00,44.36,44.47,44.25,44.25,39500.0,32.0583,32.1378,31.9788,31.9788,39500.0
2009-09-16 12:20:00,44.26,44.33,44.25,44.26,12300.0,31.9861,32.0367,31.9788,31.9861,12300.0
2009-09-16 12:30:00,44.25,44.34,44.25,44.31,19100.0,31.9788,32.0439,31.9788,32.0222,19100.0
2009-09-16 12:40:00,44.34,44.47,44.34,44.42,18300.0,32.0439,32.1378,32.0439,32.1017,18300.0
2009-09-16 12:50:00,44.43,44.44,44.27,44.29,11700.0,32.1089,32.1162,31.9933,32.0077,11700.0
2009-09-16 13:00:00,44.32,44.38,44.32,44.33,6000.0,32.0294,32.0728,32.0294,32.0367,6000.0
2009-09-16 13:10:00,44.34,44.54,44.27,44.54,14100.0,32.0439,32.1884,31.9933,32.1884,14100.0
2009-09-16 13:20:00,44.53,44.58,44.49,44.49,8600.0,32.1812,32.2173,32.1523,32.1523,8600.0
2009-09-16 13:30:00,44.51,44.55,44.48,44.48,9200.0,32.1667,32.1956,32.1451,32.1451,9200.0
2009-09-16 13:40:00,44.47,44.49,44.44,44.47,9200.0,32.1378,32.1523,32.1162,32.1378,9200.0
2009-09-16 13:50:00,44.47,44.52,44.46,44.49,7900.0,32.1378,32.174,32.1306,32.1523,7900.0
2009-09-16 14:00:00,44.5,44.56,44.49,44.55,10400.0,32.1595,32.2029,32.1523,32.1956,10400.0
2009-09-16 14:10:00,44.55,44.6,44.53,44.57,13600.0,32.1956,32.2318,32.1812,32.2101,13600.0
2009-09-16 14:20:00,44.58,44.58,44.51,44.55,10800.0,32.2173,32.2173,32.1667,32.1956,10800.0
2009-09-16 14:30:00,44.55,44.57,44.52,44.57,13400.0,32.1956,32.2101,32.174,32.2101,13400.0
2009-09-16 14:40:00,44.58,44.61,44.45,44.53,13700.0,32.2173,32.239,32.1234,32.1812,13700.0
2009-09-16 14:50:00,44.53,44.57,44.46,44.46,16600.0,32.1812,32.2101,32.1306,32.1306,16600.0
2009-09-16 15:00:00,44.45,44.51,44.39,44.47,19400.0,32.1234,32.1667,32.08,32.1378,19400.0
2009-09-16 15:10:00,44.47,44.51,44.42,44.51,23900.0,32.1378,32.1667,32.1017,32.1667,23900.0
2009-09-16 15:20:00,44.51,44.54,44.46,44.49,23900.0,32.1667,32.1884,32.1306,32.1523,23900.0
2009-09-16 15:30:00,44.49,44.5,44.41,44.44,34500.0,32.1523,32.1595,32.0945,32.1162,34500.0
2009-09-16 15:40:00,44.45,44.54,44.44,44.49,38800.0,32.1234,32.1884,32.1162,32.1523,38800.0
2009-09-16 15:50:00,44.49,44.54,44.43,44.53,78900.0,32.1523,32.1884,32.1089,32.1812,78900.0
2009-09-17 09:30:00,44.22,44.63,44.22,44.52,83600.0,31.9572,32.2535,31.9572,32.174,83600.0
2009-09-17 09:40:00,44.54,44.62,44.33,44.61,63700.0,32.1884,32.2462,32.0367,32.239,63700.0
2009-09-17 09:50:00,44.61,44.71,44.58,44.7,13800.0,32.239,32.3113,32.2173,32.304,13800.0
2009-09-17 10:00:00,44.74,44.83,44.56,44.73,25400.0,32.333,32.398,32.2029,32.3257,25400.0
2009-09-17 10:10:00,44.68,44.71,44.44,44.46,56000.0,32.2896,32.3113,32.1162,32.1306,56000.0
2009-09-17 10:20:00,44.45,44.45,44.02,44.13,56900.0,32.1234,32.1234,31.8126,31.8921,56900.0
2009-09-17 10:30:00,44.2,44.43,44.16,44.28,39900.0,31.9427,32.1089,31.9138,32.0005,39900.0
2009-09-17 10:40:00,44.3,44.39,44.24,44.37,29100.0,32.015,32.08,31.9716,32.0656,29100.0
2009-09-17 10:50:00,44.37,44.53,44.36,44.53,27200.0,32.0656,32.1812,32.0583,32.1812,27200.0
2009-09-17 11:00:00,44.51,44.59,44.45,44.48,16900.0,32.1667,32.2246,32.1234,32.1451,16900.0
2009-09-17 11:10:00,44.5,44.69,44.46,44.65,26300.0,32.1595,32.2968,32.1306,32.2679,26300.0
2009-09-17 11:20:00,44.64,44.8,44.63,44.79,15300.0,32.2607,32.3763,32.2535,32.3691,15300.0
2009-09-17 11:30:00,44.78,44.78,44.65,44.65,9800.0,32.3619,32.3619,32.2679,32.2679,9800.0
2009-09-17 11:40:00,44.66,44.71,44.63,44.69,11800.0,32.2751,32.3113,32.2535,32.2968,11800.0
2009-09-17 11:50:00,44.68,44.69,44.54,44.59,13900.0,32.2896,32.2968,32.1884,32.2246,13900.0
2009-09-17 12:00:00,44.58,44.62,44.44,44.49,12800.0,32.2173,32.2462,32.1162,32.1523,12800.0
2009-09-17 12:10:00,44.46,44.48,44.36,44.42,23700.0,32.1306,32.1451,32.0583,32.1017,23700.0
2009-09-17 12:20:00,44.4,44.51,44.31,44.5,15400.0,32.0872,32.1667,32.0222,32.1595,15400.0
2009-09-17 12:30:00,44.5,44.54,44.48,44.51,9800.0,32.1595,32.1884,32.1451,32.1667,9800.0
2009-09-17 12:40:00,44.51,44.51,44.24,44.26,20100.0,32.1667,32.1667,31.9716,31.9861,20100.0
2009-09-17 12:50:00,44.26,44.28,44.1,44.14,19400.0,31.9861,32.0005,31.8704,31.8993,19400.0
2009-09-17 13:00:00,44.14,44.24,44.14,44.19,12900.0,31.8993,31.9716,31.8993,31.9355,12900.0
2009-09-17 13:10:00,44.2,44.32,44.2,44.29,15600.0,31.9427,32.0294,31.9427,32.0077,15600.0
2009-09-17 13:20:00,44.29,44.3,44.11,44.18,16200.0,32.0077,32.015,31.8777,31.9283,16200.0
2009-09-17 13:30:00,44.17,44.2,44.11,44.18,13300.0,31.921,31.9427,31.8777,31.9283,13300.0
2009-09-17 13:40:00,44.17,44.24,44.11,44.21,23500.0,31.921,31.9716,31.8777,31.9499,23500.0
2009-09-17 13:50:00,44.21,44.25,44.2,44.23,25100.0,31.9499,31.9788,31.9427,31.9644,25100.0
2009-09-17 14:00:00,44.24,44.28,44.15,44.16,58800.0,31.9716,32.0005,31.9066,31.9138,58800.0
2009-09-17 14:10:00,44.15,44.2,44.09,44.18,45600.0,31.9066,31.9427,31.8632,31.9283,45600.0
2009-09-17 14:20:00,44.18,44.18,44.12,44.12,26600.0,31.9283,31.9283,31.8849,31.8849,26600.0
2009-09-17 14:30:00,44.13,44.25,44.12,44.15,28200.0,31.8921,31.9788,31.8849,31.9066,28200.0
2009-09-17 14:40:00,44.15,44.33,44.12,44.31,17600.0,31.9066,32.0367,31.8849,32.0222,17600.0
2009-09-17 14:50:00,44.3,44.36,44.24,44.35,26300.0,32.015,32.0583,31.9716,32.0511,26300.0
2009-09-17 15:00:00,44.34,44.35,44.26,44.26,12400.0,32.0439,32.0511,31.9861,31.9861,12400.0
2009-09-17 15:10:00,44.26,44.27,44.23,44.26,11900.0,31.9861,31.9933,31.9644,31.9861,11900.0
2009-09-17 15:20:00,44.26,44.35,44.19,44.2,67400.0,31.9861,32.0511,31.9355,31.9427,67400.0
2009-09-17 15:30:00,44.19,44.21,44.1,44.13,35200.0,31.9355,31.9499,31.8704,31.8921,35200.0
2009-09-17 15:40:00,44.13,44.13,44.0,44.02,46000.0,31.8921,31.8921,31.7982,31.8126,46000.0
2009-09-17 15:50:00,44.03,44.12,43.92,44.12,72500.0,31.8199,31.8849,31.7404,31.8849,72500.0
2009-09-18 09:30:00,44.37,44.51,44.25,44.44,219700.0,32.0656,32.1667,31.9788,32.1162,219700.0
2009-09-18 09:40:00,44.38,44.46,44.23,44.35,39100.0,32.0728,32.1306,31.9644,32.0511,39100.0
2009-09-18 09:50:00,44.34,44.35,44.16,44.22,13600.0,32.0439,32.0511,31.9138,31.9572,13600.0
2009-09-18 10:00:00,44.21,44.21,43.82,43.88,22000.0,31.9499,31.9499,31.6681,31.7114,22000.0
2009-09-18 10:10:00,43.92,43.99,43.9,43.97,16800.0,31.7404,31.7909,31.7259,31.7765,16800.0
2009-09-18 10:20:00,44.0,44.1,43.96,43.97,20500.0,31.7982,31.8704,31.7693,31.7765,20500.0
2009-09-18 10:30:00,43.95,44.2,43.93,44.07,24700.0,31.762,31.9427,31.7476,31.8488,24700.0
2009-09-18 10:40:00,44.07,44.15,44.02,44.08,23500.0,31.8488,31.9066,31.8126,31.856,23500.0
2009-09-18 10:50:00,44.08,44.17,44.05,44.11,28100.0,31.856,31.921,31.8343,31.8777,28100.0
2009-09-18 11:00:00,44.12,44.16,44.0,44.01,17800.0,31.8849,31.9138,31.7982,31.8054,17800.0
2009-09-18 11:10:00,44.02,44.02,43.89,43.93,16900.0,31.8126,31.8126,31.7187,31.7476,16900.0
2009-09-18 11:20:00,43.93,44.09,43.89,43.89,32700.0,31.7476,31.8632,31.7187,31.7187,32700.0
2009-09-18 11:30:00,43.9,43.93,43.79,43.83,26800.0,31.7259,31.7476,31.6464,31.6753,26800.0
2009-09-18 11:40:00,43.81,43.97,43.81,43.97,14700.0,31.6609,31.7765,31.6609,31.7765,14700.0
2009-09-18 11:50:00,43.98,43.99,43.89,43.91,21800.0,31.7837,31.7909,31.7187,31.7331,21800.0
2009-09-18 12:00:00,43.88,43.94,43.83,43.92,9400.0,31.7114,31.7548,31.6753,31.7404,9400.0
2009-09-18 12:10:00,43.93,44.14,43.92,44.1,21700.0,31.7476,31.8993,31.7404,31.8704,21700.0
2009-09-18 12:20:00,44.11,44.12,43.97,43.97,13000.0,31.8777,31.8849,31.7765,31.7765,13000.0
2009-09-18 12:30:00,43.98,44.05,43.96,43.98,30800.0,31.7837,31.8343,31.7693,31.7837,30800.0
2009-09-18 12:40:00,43.99,44.06,43.93,43.93,28000.0,31.7909,31.8415,31.7476,31.7476,28000.0
2009-09-18 12:50:00,43.93,44.12,43.91,44.12,21900.0,31.7476,31.8849,31.7331,31.8849,21900.0
2009-09-18 13:00:00,44.1,44.18,44.08,44.18,15400.0,31.8704,31.9283,31.856,31.9283,15400.0
2009-09-18 13:10:00,44.18,44.21,44.15,44.16,5800.0,31.9283,31.9499,31.9066,31.9138,5800.0
2009-09-18 13:20:00,44.14,44.2,44.14,44.19,4700.0,31.8993,31.9427,31.8993,31.9355,4700.0
2009-09-18 13:30:00,44.2,44.2,44.15,44.15,3300.0,31.9427,31.9427,31.9066,31.9066,3300.0
2009-09-18 13:40:00,44.16,44.28,44.15,44.27,8200.0,31.9138,32.0005,31.9066,31.9933,8200.0
2009-09-18 13:50:00,44.28,44.28,44.24,44.24,3500.0,32.0005,32.0005,31.9716,31.9716,3500.0
2009-09-18 14:00:00,44.25,44.26,44.19,44.26,13600.0,31.9788,31.9861,31.9355,31.9861,13600.0
2009-09-18 14:10:00,44.26,44.33,44.22,44.23,10500.0,31.9861,32.0367,31.9572,31.9644,10500.0
2009-09-18 14:20:00,44.22,44.29,44.21,44.22,9500.0,31.9572,32.0077,31.9499,31.9572,9500.0
2009-09-18 14:30:00,44.22,44.22,44.1,44.11,10800.0,31.9572,31.9572,31.8704,31.8777,10800.0
2009-09-18 14:40:00,44.09,44.13,44.09,44.13,6300.0,31.8632,31.8921,31.8632,31.8921,6300.0
2009-09-18 14:50:00,44.13,44.15,44.08,44.09,4800.0,31.8921,31.9066,31.856,31.8632,4800.0
2009-09-18 15:00:00,44.09,44.19,44.08,44.18,15300.0,31.8632,31.9355,31.856,31.9283,15300.0
2009-09-18 15:10:00,44.18,44.25,44.18,44.21,7400.0,31.9283,31.9788,31.9283,31.9499,7400.0
2009-09-18 15:20:00,44.21,44.27,44.19,44.19,13600.0,31.9499,31.9933,31.9355,31.9355,13600.0
2009-09-18 15:30:00,44.2,44.26,44.18,44.25,16300.0,31.9427,31.9861,31.9283,31.9788,16300.0
2009-09-18 15:40:00,44.24,44.27,44.19,44.22,22600.0,31.9716,31.9933,31.9355,31.9572,22600.0
2009-09-18 15:50:00,44.21,44.26,44.13,44.19,47200.0,31.9499,31.9861,31.8921,31.9355,47200.0
2009-09-21 09:30:00,43.71,43.79,43.27,43.32,42200.0,31.5886,31.6464,31.2706,31.3067,42200.0
2009-09-21 09:40:00,43.34,43.66,43.33,43.59,14100.0,31.3212,31.5525,31.314,31.5019,14100.0
2009-09-21 09:50:00,43.6,43.68,43.53,43.54,30600.0,31.5091,31.5669,31.4585,31.4657,30600.0
2009-09-21 10:00:00,43.53,43.71,43.43,43.5,49800.0,31.4585,31.5886,31.3862,31.4368,49800.0
2009-09-21 10:10:00,43.5,43.57,43.47,43.51,37000.0,31.4368,31.4874,31.4151,31.4441,37000.0
2009-09-21 10:20:00,43.5,43.61,43.44,43.45,41600.0,31.4368,31.5163,31.3935,31.4007,41600.0
2009-09-21 10:30:00,43.43,43.43,43.2,43.23,21100.0,31.3862,31.3862,31.22,31.2417,21100.0
2009-09-21 10:40:00,43.22,43.39,43.22,43.38,15700.0,31.2345,31.3573,31.2345,31.3501,15700.0
2009-09-21 10:50:00,43.38,43.47,43.26,43.3,19800.0,31.3501,31.4151,31.2634,31.2923,19800.0
2009-09-21 11:00:00,43.3,43.52,43.26,43.52,18300.0,31.2923,31.4513,31.2634,31.4513,18300.0
2009-09-21 11:10:00,43.52,43.65,43.49,43.59,18500.0,31.4513,31.5452,31.4296,31.5019,18500.0
2009-09-21 11:20:00,43.6,43.76,43.56,43.69,49800.0,31.5091,31.6247,31.4802,31.5741,49800.0
2009-09-21 11:30:00,43.69,43.88,43.69,43.82,20700.0,31.5741,31.7114,31.5741,31.6681,20700.0
2009-09-21 11:40:00,43.81,43.83,43.64,43.64,7200.0,31.6609,31.6753,31.538,31.538,7200.0
2009-09-21 11:50:00,43.65,43.73,43.64,43.73,12500.0,31.5452,31.603,31.538,31.603,12500.0
2009-09-21 12:00:00,43.73,43.74,43.7,43.74,7500.0,31.603,31.6103,31.5814,31.6103,7500.0
2009-09-21 12:10:00,43.73,43.8,43.7,43.71,13000.0,31.603,31.6536,31.5814,31.5886,13000.0
2009-09-21 12:20:00,43.71,43.78,43.7,43.75,10600.0,31.5886,31.6392,31.5814,31.6175,10600.0
2009-09-21 12:30:00,43.74,43.78,43.73,43.76,5000.0,31.6103,31.6392,31.603,31.6247,5000.0
2009-09-21 12:40:00,43.78,43.81,43.72,43.72,12500.0,31.6392,31.6609,31.5958,31.5958,12500.0
2009-09-21 12:50:00,43.72,43.73,43.65,43.67,10500.0,31.5958,31.603,31.5452,31.5597,10500.0
2009-09-21 13:00:00,43.66,43.68,43.55,43.55,15900.0,31.5525,31.5669,31.473,31.473,15900.0
2009-09-21 13:10:00,43.55,43.56,43.5,43.56,6800.0,31.473,31.4802,31.4368,31.4802,6800.0
2009-09-21 13:20:00,43.56,43.64,43.56,43.64,10200.0,31.4802,31.538,31.4802,31.538,10200.0
2009-09-21 13:30:00,43.65,43.69,43.64,43.68,10300.0,31.5452,31.5741,31.538,31.5669,10300.0
2009-09-21 13:40:00,43.67,43.69,43.65,43.67,11500.0,31.5597,31.5741,31.5452,31.5597,11500.0
2009-09-21 13:50:00,43.68,43.7,43.63,43.7,13600.0,31.5669,31.5814,31.5308,31.5814,13600.0
2009-09-21 14:00:00,43.68,43.78,43.68,43.7,11700.0,31.5669,31.6392,31.5669,31.5814,11700.0
2009-09-21 14:10:00,43.7,43.7,43.63,43.67,11200.0,31.5814,31.5814,31.5308,31.5597,11200.0
2009-09-21 14:20:00,43.68,43.69,43.65,43.68,5800.0,31.5669,31.5741,31.5452,31.5669,5800.0
2009-09-21 14:30:00,43.68,43.76,43.68,43.72,11100.0,31.5669,31.6247,31.5669,31.5958,11100.0
2009-09-21 14:40:00,43.72,43.77,43.67,43.76,14000.0,31.5958,31.632,31.5597,31.6247,14000.0
2009-09-21 14:50:00,43.77,43.79,43.71,43.71,11000.0,31.632,31.6464,31.5886,31.5886,11000.0
2009-09-21 15:00:00,43.72,43.77,43.69,43.77,15300.0,31.5958,31.632,31.5741,31.632,15300.0
2009-09-21 15:10:00,43.76,43.92,43.7,43.9,21700.0,31.6247,31.7404,31.5814,31.7259,21700.0
2009-09-21 15:20:00,43.87,43.9,43.84,43.85,13500.0,31.7042,31.7259,31.6825,31.6898,13500.0
2009-09-21 15:30:00,43.85,43.86,43.62,43.67,30800.0,31.6898,31.697,31.5235,31.5597,30800.0
2009-09-21 15:40:00,43.68,43.76,43.64,43.65,33600.0,31.5669,31.6247,31.538,31.5452,33600.0
2009-09-21 15:50:00,43.64,43.78,43.62,43.73,50900.0,31.538,31.6392,31.5235,31.603,50900.0
2009-09-22 09:30:00,43.95,44.12,43.81,44.11,25600.0,31.762,31.8849,31.6609,31.8777,25600.0
2009-09-22 09:40:00,44.11,44.23,43.94,43.97,21000.0,31.8777,31.9644,31.7548,31.7765,21000.0
2009-09-22 09:50:00,43.99,44.25,43.99,44.15,13200.0,31.7909,31.9788,31.7909,31.9066,13200.0
2009-09-22 10:00:00,44.12,44.12,43.91,44.09,12600.0,31.8849,31.8849,31.7331,31.8632,12600.0
2009-09-22 10:10:00,44.13,44.19,44.02,44.15,22700.0,31.8921,31.9355,31.8126,31.9066,22700.0
2009-09-22 10:20:00,44.15,44.22,44.07,44.11,20100.0,31.9066,31.9572,31.8488,31.8777,20100.0
2009-09-22 10:30:00,44.1,44.1,43.9,44.04,41000.0,31.8704,31.8704,31.7259,31.8271,41000.0
2009-09-22 10:40:00,44.03,44.09,44.03,44.09,16500.0,31.8199,31.8632,31.8199,31.8632,16500.0
2009-09-22 10:50:00,44.05,44.1,43.97,44.0,25100.0,31.8343,31.8704,31.7765,31.7982,25100.0
2009-09-22 11:00:00,44.01,44.1,44.0,44.07,32000.0,31.8054,31.8704,31.7982,31.8488,32000.0
2009-09-22 11:10:00,44.09,44.2,44.09,44.2,13700.0,31.8632,31.9427,31.8632,31.9427,13700.0
2009-09-22 11:20:00,44.2,44.22,44.13,44.14,13500.0,31.9427,31.9572,31.8921,31.8993,13500.0
2009-09-22 11:30:00,44.14,44.14,44.07,44.07,8000.0,31.8993,31.8993,31.8488,31.8488,8000.0
2009-09-22 11:40:00,44.1,44.14,44.09,44.12,6200.0,31.8704,31.8993,31.8632,31.8849,6200.0
2009-09-22 11:50:00,44.12,44.19,44.12,44.19,4800.0,31.8849,31.9355,31.8849,31.9355,4800.0
2009-09-22 12:00:00,44.19,44.36,44.18,44.35,17500.0,31.9355,32.0583,31.9283,32.0511,17500.0
2009-09-22 12:10:00,44.33,44.53,44.33,44.49,17000.0,32.0367,32.1812,32.0367,32.1523,17000.0
2009-09-22 12:20:00,44.5,44.58,44.47,44.57,17300.0,32.1595,32.2173,32.1378,32.2101,17300.0
2009-09-22 12:30:00,44.55,44.64,44.54,44.6,32200.0,32.1956,32.2607,32.1884,32.2318,32200.0
2009-09-22 12:40:00,44.6,44.67,44.59,44.62,23500.0,32.2318,32.2824,32.2246,32.2462,23500.0
2009-09-22 12:50:00,44.62,44.66,44.61,44.66,17600.0,32.2462,32.2751,32.239,32.2751,17600.0
2009-09-22 13:00:00,44.66,44.68,44.63,44.64,16000.0,32.2751,32.2896,32.2535,32.2607,16000.0
2009-09-22 13:10:00,44.64,44.67,44.51,44.6,33400.0,32.2607,32.2824,32.1667,32.2318,33400.0
2009-09-22 13:20:00,44.59,44.61,44.44,44.47,17800.0,32.2246,32.239,32.1162,32.1378,17800.0
2009-09-22 13:30:00,44.47,44.56,44.44,44.44,17700.0,32.1378,32.2029,32.1162,32.1162,17700.0
2009-09-22 13:40:00,44.42,44.45,44.41,44.44,14500.0,32.1017,32.1234,32.0945,32.1162,14500.0
2009-09-22 13:50:00,44.44,44.48,44.41,44.43,18500.0,32.1162,32.1451,32.0945,32.1089,18500.0
2009-09-22 14:00:00,44.43,44.48,44.4,44.42,17700.0,32.1089,32.1451,32.0872,32.1017,17700.0
2009-09-22 14:10:00,44.41,44.44,44.36,44.43,26800.0,32.0945,32.1162,32.0583,32.1089,26800.0
2009-09-22 14:20:00,44.43,44.48,44.39,44.46,27000.0,32.1089,32.1451,32.08,32.1306,27000.0
2009-09-22 14:30:00,44.46,44.5,44.36,44.38,35600.0,32.1306,32.1595,32.0583,32.0728,35600.0
2009-09-22 14:40:00,44.38,44.49,44.38,44.43,15500.0,32.0728,32.1523,32.0728,32.1089,15500.0
2009-09-22 14:50:00,44.43,44.49,44.43,44.49,18000.0,32.1089,32.1523,32.1089,32.1523,18000.0
2009-09-22 15:00:00,44.49,44.49,44.33,44.38,19500.0,32.1523,32.1523,32.0367,32.0728,19500.0
2009-09-22 15:10:00,44.37,44.38,44.27,44.28,37900.0,32.0656,32.0728,31.9933,32.0005,37900.0
2009-09-22 15:20:00,44.28,44.46,44.28,44.46,34000.0,32.0005,32.1306,32.0005,32.1306,34000.0
2009-09-22 15:30:00,44.45,44.46,44.38,44.4,29100.0,32.1234,32.1306,32.0728,32.0872,29100.0
2009-09-22 15:40:00,44.4,44.45,44.36,44.39,80100.0,32.0872,32.1234,32.0583,32.08,80100.0
2009-09-22 15:50:00,44.4,44.43,44.26,44.4,160400.0,32.0872,32.1089,31.9861,32.0872,160400.0
2009-09-23 09:30:00,44.43,44.43,44.19,44.36,39400.0,32.1089,32.1089,31.9355,32.0583,39400.0
2009-09-23 09:40:00,44.39,44.5,44.32,44.43,48700.0,32.08,32.1595,32.0294,32.1089,48700.0
2009-09-23 09:50:00,44.44,44.47,44.26,44.28,36100.0,32.1162,32.1378,31.9861,32.0005,36100.0
2009-09-23 10:00:00,44.3,44.43,44.28,44.36,18700.0,32.015,32.1089,32.0005,32.0583,18700.0
2009-09-23 10:10:00,44.33,44.5,44.31,44.47,28700.0,32.0367,32.1595,32.0222,32.1378,28700.0
2009-09-23 10:20:00,44.47,44.48,44.32,44.38,8200.0,32.1378,32.1451,32.0294,32.0728,8200.0
2009-09-23 10:30:00,44.36,44.44,44.21,44.21,19400.0,32.0583,32.1162,31.9499,31.9499,19400.0
2009-09-23 10:40:00,44.21,44.32,44.17,44.32,12200.0,31.9499,32.0294,31.921,32.0294,12200.0
2009-09-23 10:50:00,44.35,44.35,44.23,44.33,9800.0,32.0511,32.0511,31.9644,32.0367,9800.0
2009-09-23 11:00:00,44.32,44.35,44.24,44.35,10200.0,32.0294,32.0511,31.9716,32.0511,10200.0
2009-09-23 11:10:00,44.35,44.36,44.25,44.26,10400.0,32.0511,32.0583,31.9788,31.9861,10400.0
2009-09-23 11:20:00,44.27,44.36,44.27,44.33,10100.0,31.9933,32.0583,31.9933,32.0367,10100.0
2009-09-23 11:30:00,44.35,44.37,44.33,44.36,7300.0,32.0511,32.0656,32.0367,32.0583,7300.0
2009-09-23 11:40:00,44.36,44.5,44.33,44.48,13300.0,32.0583,32.1595,32.0367,32.1451,13300.0
2009-09-23 11:50:00,44.49,44.59,44.48,44.59,13900.0,32.1523,32.2246,32.1451,32.2246,13900.0
2009-09-23 12:00:00,44.61,44.63,44.57,44.63,18900.0,32.239,32.2535,32.2101,32.2535,18900.0
2009-09-23 12:10:00,44.62,44.63,44.58,44.6,12200.0,32.2462,32.2535,32.2173,32.2318,12200.0
2009-09-23 12:20:00,44.6,44.65,44.56,44.57,21000.0,32.2318,32.2679,32.2029,32.2101,21000.0
2009-09-23 12:30:00,44.58,44.59,44.48,44.51,22600.0,32.2173,32.2246,32.1451,32.1667,22600.0
2009-09-23 12:40:00,44.51,44.6,44.51,44.58,11700.0,32.1667,32.2318,32.1667,32.2173,11700.0
2009-09-23 12:50:00,44.58,44.63,44.55,44.62,14200.0,32.2173,32.2535,32.1956,32.2462,14200.0
2009-09-23 13:00:00,44.63,44.64,44.59,44.63,10900.0,32.2535,32.2607,32.2246,32.2535,10900.0
2009-09-23 13:10:00,44.63,44.67,44.62,44.66,12000.0,32.2535,32.2824,32.2462,32.2751,12000.0
2009-09-23 13:20:00,44.67,44.68,44.52,44.54,8600.0,32.2824,32.2896,32.174,32.1884,8600.0
2009-09-23 13:30:00,44.52,44.62,44.52,44.56,13700.0,32.174,32.2462,32.174,32.2029,13700.0
2009-09-23 13:40:00,44.54,44.65,44.54,44.59,9100.0,32.1884,32.2679,32.1884,32.2246,9100.0
2009-09-23 13:50:00,44.57,44.63,44.48,44.62,14000.0,32.2101,32.2535,32.1451,32.2462,14000.0
2009-09-23 14:00:00,44.62,44.68,44.62,44.66,8200.0,32.2462,32.2896,32.2462,32.2751,8200.0
2009-09-23 14:10:00,44.65,44.93,44.58,44.93,18800.0,32.2679,32.4703,32.2173,32.4703,18800.0
2009-09-23 14:20:00,44.91,44.98,44.74,44.96,44800.0,32.4558,32.5064,32.333,32.4919,44800.0
2009-09-23 14:30:00,44.96,45.12,44.86,45.05,38900.0,32.4919,32.6076,32.4197,32.557,38900.0
2009-09-23 14:40:00,45.06,45.06,44.87,44.94,17700.0,32.5642,32.5642,32.4269,32.4775,17700.0
2009-09-23 14:50:00,44.94,44.98,44.62,44.65,30500.0,32.4775,32.5064,32.2462,32.2679,30500.0
2009-09-23 15:00:00,44.65,44.84,44.65,44.81,33800.0,32.2679,32.4052,32.2679,32.3835,33800.0
2009-09-23 15:10:00,44.79,44.79,44.54,44.63,33500.0,32.3691,32.3691,32.1884,32.2535,33500.0
2009-09-23 15:20:00,44.63,44.63,44.4,44.4,33100.0,32.2535,32.2535,32.0872,32.0872,33100.0
2009-09-23 15:30:00,44.4,44.42,44.27,44.37,44400.0,32.0872,32.1017,31.9933,32.0656,44400.0
2009-09-23 15:40:00,44.37,44.42,44.19,44.27,44100.0,32.0656,32.1017,31.9355,31.9933,44100.0
2009-09-23 15:50:00,44.27,44.27,44.01,44.08,104500.0,31.9933,31.9933,31.8054,31.856,104500.0
2009-09-24 09:30:00,44.21,44.35,44.05,44.14,27700.0,31.9499,32.0511,31.8343,31.8993,27700.0
2009-09-24 09:40:00,44.11,44.23,43.92,44.01,33200.0,31.8777,31.9644,31.7404,31.8054,33200.0
2009-09-24 09:50:00,44.02,44.02,43.83,43.89,10700.0,31.8126,31.8126,31.6753,31.7187,10700.0
2009-09-24 10:00:00,43.89,43.9,43.22,43.27,31000.0,31.7187,31.7259,31.2345,31.2706,31000.0
2009-09-24 10:10:00,43.29,43.34,43.18,43.24,23200.0,31.2851,31.3212,31.2056,31.2489,23200.0
2009-09-24 10:20:00,43.22,43.51,43.22,43.41,31100.0,31.2345,31.4441,31.2345,31.3718,31100.0
2009-09-24 10:30:00,43.41,43.41,43.2,43.21,29300.0,31.3718,31.3718,31.22,31.2272,29300.0
2009-09-24 10:40:00,43.22,43.4,43.13,43.37,29000.0,31.2345,31.3646,31.1694,31.3429,29000.0
2009-09-24 10:50:00,43.38,43.4,43.27,43.34,37900.0,31.3501,31.3646,31.2706,31.3212,37900.0
2009-09-24 11:00:00,43.34,43.38,43.18,43.38,52800.0,31.3212,31.3501,31.2056,31.3501,52800.0
2009-09-24 11:10:00,43.39,43.63,43.39,43.63,40700.0,31.3573,31.5308,31.3573,31.5308,40700.0
2009-09-24 11:20:00,43.65,43.65,43.38,43.47,23300.0,31.5452,31.5452,31.3501,31.4151,23300.0
2009-09-24 11:30:00,43.46,43.54,43.3,43.35,31900.0,31.4079,31.4657,31.2923,31.3284,31900.0
2009-09-24 11:40:00,43.36,43.42,43.25,43.37,11200.0,31.3357,31.379,31.2562,31.3429,11200.0
2009-09-24 11:50:00,43.37,43.4,43.23,43.36,19800.0,31.3429,31.3646,31.2417,31.3357,19800.0
2009-09-24 12:00:00,43.37,43.39,43.34,43.39,10500.0,31.3429,31.3573,31.3212,31.3573,10500.0
2009-09-24 12:10:00,43.39,43.44,43.37,43.42,12700.0,31.3573,31.3935,31.3429,31.379,12700.0
2009-09-24 12:20:00,43.42,43.48,43.38,43.38,29200.0,31.379,31.4224,31.3501,31.3501,29200.0
2009-09-24 12:30:00,43.38,43.39,43.15,43.17,26800.0,31.3501,31.3573,31.1839,31.1983,26800.0
2009-09-24 12:40:00,43.17,43.18,43.17,43.18,6100.0,31.1983,31.2056,31.1983,31.2056,6100.0
2009-09-24 12:50:00,43.18,43.25,43.09,43.17,193400.0,31.2056,31.2562,31.1405,31.1983,193400.0
2009-09-24 13:00:00,43.17,43.33,43.17,43.29,12600.0,31.1983,31.314,31.1983,31.2851,12600.0
2009-09-24 13:10:00,43.29,43.32,43.11,43.11,33300.0,31.2851,31.3067,31.155,31.155,33300.0
2009-09-24 13:20:00,43.12,43.12,43.02,43.05,25500.0,31.1622,31.1622,31.0899,31.1116,25500.0
2009-09-24 13:30:00,43.05,43.13,42.91,42.95,45900.0,31.1116,31.1694,31.0104,31.0393,45900.0
2009-09-24 13:40:00,42.99,43.01,42.82,42.96,22600.0,31.0683,31.0827,30.9454,31.0466,22600.0
2009-09-24 13:50:00,42.96,43.01,42.88,42.9,40800.0,31.0466,31.0827,30.9888,31.0032,40800.0
2009-09-24 14:00:00,42.87,42.9,42.74,42.74,38400.0,30.9815,31.0032,30.8876,30.8876,38400.0
2009-09-24 14:10:00,42.75,42.79,42.72,42.79,11200.0,30.8948,30.9237,30.8731,30.9237,11200.0
2009-09-24 14:20:00,42.8,42.81,42.67,42.71,36100.0,30.9309,30.9382,30.837,30.8659,36100.0
2009-09-24 14:30:00,42.72,42.77,42.64,42.66,89800.0,30.8731,30.9093,30.8153,30.8298,89800.0
2009-09-24 14:40:00,42.67,42.7,42.59,42.64,33800.0,30.837,30.8587,30.7792,30.8153,33800.0
2009-09-24 14:50:00,42.65,42.89,42.65,42.88,18600.0,30.8225,30.996,30.8225,30.9888,18600.0
2009-09-24 15:00:00,42.88,42.95,42.77,42.78,26300.0,30.9888,31.0393,30.9093,30.9165,26300.0
2009-09-24 15:10:00,42.78,42.95,42.77,42.91,24800.0,30.9165,31.0393,30.9093,31.0104,24800.0
2009-09-24 15:20:00,42.91,42.98,42.81,42.81,31100.0,31.0104,31.061,30.9382,30.9382,31100.0
2009-09-24 15:30:00,42.82,42.87,42.76,42.76,55200.0,30.9454,30.9815,30.902,30.902,55200.0
2009-09-24 15:40:00,42.76,42.87,42.72,42.73,76600.0,30.902,30.9815,30.8731,30.8804,76600.0
2009-09-24 15:50:00,42.73,42.82,42.73,42.73,94200.0,30.8804,30.9454,30.8804,30.8804,94200.0
2009-09-25 09:30:00,42.56,42.71,42.0,42.11,104100.0,30.7575,30.8659,30.3528,30.4323,104100.0
2009-09-25 09:40:00,42.12,42.83,42.0,42.65,146100.0,30.4395,30.9526,30.3528,30.8225,146100.0
2009-09-25 09:50:00,42.65,42.89,42.34,42.5,64500.0,30.8225,30.996,30.5985,30.7141,64500.0
2009-09-25 10:00:00,42.5,42.69,42.33,42.64,23900.0,30.7141,30.8515,30.5913,30.8153,23900.0
2009-09-25 10:10:00,42.65,42.75,42.55,42.7,38500.0,30.8225,30.8948,30.7503,30.8587,38500.0
2009-09-25 10:20:00,42.65,42.71,42.36,42.38,22900.0,30.8225,30.8659,30.613,30.6274,22900.0
2009-09-25 10:30:00,42.38,42.55,42.3,42.3,72700.0,30.6274,30.7503,30.5696,30.5696,72700.0
2009-09-25 10:40:00,42.32,42.36,42.17,42.26,35500.0,30.5841,30.613,30.4757,30.5407,35500.0
2009-09-25 10:50:00,42.28,42.37,42.24,42.31,36000.0,30.5552,30.6202,30.5262,30.5768,36000.0
2009-09-25 11:00:00,42.36,42.5,42.31,42.39,13600.0,30.613,30.7141,30.5768,30.6346,13600.0
2009-09-25 11:10:00,42.37,42.37,42.19,42.23,24400.0,30.6202,30.6202,30.4901,30.519,24400.0
2009-09-25 11:20:00,42.23,42.27,42.2,42.24,16800.0,30.519,30.5479,30.4973,30.5262,16800.0
2009-09-25 11:30:00,42.25,42.25,42.16,42.22,14300.0,30.5335,30.5335,30.4684,30.5118,14300.0
2009-09-25 11:40:00,42.23,42.32,42.14,42.22,30100.0,30.519,30.5841,30.454,30.5118,30100.0
2009-09-25 11:50:00,42.21,42.28,42.14,42.18,27500.0,30.5046,30.5552,30.454,30.4829,27500.0
2009-09-25 12:00:00,42.17,42.22,42.1,42.2,17400.0,30.4757,30.5118,30.4251,30.4973,17400.0
2009-09-25 12:10:00,42.2,42.21,41.94,42.08,23500.0,30.4973,30.5046,30.3094,30.4106,23500.0
2009-09-25 12:20:00,42.06,42.06,41.88,42.04,25700.0,30.3962,30.3962,30.2661,30.3817,25700.0
2009-09-25 12:30:00,42.06,42.22,42.06,42.18,29200.0,30.3962,30.5118,30.3962,30.4829,29200.0
2009-09-25 12:40:00,42.15,42.15,42.05,42.12,20800.0,30.4612,30.4612,30.3889,30.4395,20800.0
2009-09-25 12:50:00,42.12,42.23,42.1,42.19,15700.0,30.4395,30.519,30.4251,30.4901,15700.0
2009-09-25 13:00:00,42.19,42.23,42.18,42.22,30800.0,30.4901,30.519,30.4829,30.5118,30800.0
2009-09-25 13:10:00,42.23,42.23,42.11,42.16,24000.0,30.519,30.519,30.4323,30.4684,24000.0
2009-09-25 13:20:00,42.16,42.31,42.08,42.3,51800.0,30.4684,30.5768,30.4106,30.5696,51800.0
2009-09-25 13:30:00,42.3,42.34,42.26,42.3,33000.0,30.5696,30.5985,30.5407,30.5696,33000.0
2009-09-25 13:40:00,42.31,42.39,42.28,42.39,23300.0,30.5768,30.6346,30.5552,30.6346,23300.0
2009-09-25 13:50:00,42.39,42.39,42.3,42.35,52700.0,30.6346,30.6346,30.5696,30.6057,52700.0
2009-09-25 14:00:00,42.36,42.48,42.29,42.34,82000.0,30.613,30.6997,30.5624,30.5985,82000.0
2009-09-25 14:10:00,42.34,42.35,42.26,42.27,21400.0,30.5985,30.6057,30.5407,30.5479,21400.0
2009-09-25 14:20:00,42.27,42.31,42.18,42.29,20000.0,30.5479,30.5768,30.4829,30.5624,20000.0
2009-09-25 14:30:00,42.28,42.36,42.24,42.36,14900.0,30.5552,30.613,30.5262,30.613,14900.0
2009-09-25 14:40:00,42.35,42.37,42.29,42.32,12000.0,30.6057,30.6202,30.5624,30.5841,12000.0
2009-09-25 14:50:00,42.3,42.47,42.3,42.36,21200.0,30.5696,30.6925,30.5696,30.613,21200.0
2009-09-25 15:00:00,42.36,42.38,42.31,42.32,53800.0,30.613,30.6274,30.5768,30.5841,53800.0
2009-09-25 15:10:00,42.34,42.36,42.31,42.34,72700.0,30.5985,30.613,30.5768,30.5985,72700.0
2009-09-25 15:20:00,42.34,42.36,42.32,42.34,67800.0,30.5985,30.613,30.5841,30.5985,67800.0
2009-09-25 15:30:00,42.34,42.35,42.27,42.3,34300.0,30.5985,30.6057,30.5479,30.5696,34300.0
2009-09-25 15:40:00,42.31,42.31,42.13,42.26,89000.0,30.5768,30.5768,30.4467,30.5407,89000.0
2009-09-25 15:50:00,42.27,42.36,42.21,42.24,106100.0,30.5479,30.613,30.5046,30.5262,106100.0
2009-09-28 09:30:00,42.54,42.54,42.08,42.1,30600.0,30.743,30.743,30.4106,30.4251,30600.0
2009-09-28 09:40:00,42.11,42.55,42.05,42.43,64100.0,30.4323,30.7503,30.3889,30.6636,64100.0
2009-09-28 09:50:00,42.4,42.48,42.36,42.48,37500.0,30.6419,30.6997,30.613,30.6997,37500.0
2009-09-28 10:00:00,42.48,42.7,42.46,42.58,28100.0,30.6997,30.8587,30.6852,30.772,28100.0
2009-09-28 10:10:00,42.56,42.6,42.46,42.55,20700.0,30.7575,30.7864,30.6852,30.7503,20700.0
2009-09-28 10:20:00,42.54,42.54,42.46,42.48,16600.0,30.743,30.743,30.6852,30.6997,16600.0
2009-09-28 10:30:00,42.51,42.61,42.48,42.49,49300.0,30.7214,30.7936,30.6997,30.7069,49300.0
2009-09-28 10:40:00,42.5,42.64,42.5,42.58,8400.0,30.7141,30.8153,30.7141,30.772,8400.0
2009-09-28 10:50:00,42.56,42.63,42.56,42.56,35600.0,30.7575,30.8081,30.7575,30.7575,35600.0
2009-09-28 11:00:00,42.58,42.67,42.56,42.67,21000.0,30.772,30.837,30.7575,30.837,21000.0
2009-09-28 11:10:00,42.65,42.69,42.59,42.61,15500.0,30.8225,30.8515,30.7792,30.7936,15500.0
2009-09-28 11:20:00,42.59,42.6,42.48,42.55,17600.0,30.7792,30.7864,30.6997,30.7503,17600.0
2009-09-28 11:30:00,42.53,42.64,42.53,42.56,12200.0,30.7358,30.8153,30.7358,30.7575,12200.0
2009-09-28 11:40:00,42.58,42.65,42.55,42.61,11100.0,30.772,30.8225,30.7503,30.7936,11100.0
2009-09-28 11:50:00,42.62,42.7,42.54,42.54,20900.0,30.8009,30.8587,30.743,30.743,20900.0
2009-09-28 12:00:00,42.55,42.63,42.52,42.54,52600.0,30.7503,30.8081,30.7286,30.743,52600.0
2009-09-28 12:10:00,42.54,42.54,42.49,42.52,10000.0,30.743,30.743,30.7069,30.7286,10000.0
2009-09-28 12:20:00,42.51,42.65,42.51,42.65,7900.0,30.7214,30.8225,30.7214,30.8225,7900.0
2009-09-28 12:30:00,42.65,42.65,42.53,42.53,16400.0,30.8225,30.8225,30.7358,30.7358,16400.0
2009-09-28 12:40:00,42.55,42.61,42.55,42.55,10700.0,30.7503,30.7936,30.7503,30.7503,10700.0
2009-09-28 12:50:00,42.56,42.64,42.55,42.55,8000.0,30.7575,30.8153,30.7503,30.7503,8000.0
2009-09-28 13:00:00,42.57,42.7,42.57,42.7,9600.0,30.7647,30.8587,30.7647,30.8587,9600.0
2009-09-28 13:10:00,42.7,42.71,42.57,42.57,18100.0,30.8587,30.8659,30.7647,30.7647,18100.0
2009-09-28 13:20:00,42.59,42.72,42.57,42.71,16300.0,30.7792,30.8731,30.7647,30.8659,16300.0
2009-09-28 13:30:00,42.7,42.74,42.63,42.74,17200.0,30.8587,30.8876,30.8081,30.8876,17200.0
2009-09-28 13:40:00,42.73,42.81,42.73,42.77,6200.0,30.8804,30.9382,30.8804,30.9093,6200.0
2009-09-28 13:50:00,42.77,42.8,42.75,42.76,6000.0,30.9093,30.9309,30.8948,30.902,6000.0
2009-09-28 14:00:00,42.76,42.82,42.75,42.76,9800.0,30.902,30.9454,30.8948,30.902,9800.0
2009-09-28 14:10:00,42.74,42.79,42.73,42.79,18200.0,30.8876,30.9237,30.8804,30.9237,18200.0
2009-09-28 14:20:00,42.78,42.84,42.78,42.83,12700.0,30.9165,30.9599,30.9165,30.9526,12700.0
2009-09-28 14:30:00,42.82,42.85,42.79,42.81,15000.0,30.9454,30.9671,30.9237,30.9382,15000.0
2009-09-28 14:40:00,42.82,42.86,42.8,42.8,7400.0,30.9454,30.9743,30.9309,30.9309,7400.0
2009-09-28 14:50:00,42.8,42.83,42.75,42.75,12000.0,30.9309,30.9526,30.8948,30.8948,12000.0
2009-09-28 15:00:00,42.74,42.75,42.68,42.75,10100.0,30.8876,30.8948,30.8442,30.8948,10100.0
2009-09-28 15:10:00,42.74,42.74,42.65,42.72,9800.0,30.8876,30.8876,30.8225,30.8731,9800.0
2009-09-28 15:20:00,42.71,42.8,42.71,42.77,10500.0,30.8659,30.9309,30.8659,30.9093,10500.0
2009-09-28 15:30:00,42.77,42.81,42.74,42.8,19300.0,30.9093,30.9382,30.8876,30.9309,19300.0
2009-09-28 15:40:00,42.8,42.8,42.69,42.69,58100.0,30.9309,30.9309,30.8515,30.8515,58100.0
2009-09-28 15:50:00,42.69,42.81,42.67,42.81,78500.0,30.8515,30.9382,30.837,30.9382,78500.0
2009-09-29 09:30:00,44.39,44.75,44.0,44.38,228800.0,32.08,32.3402,31.7982,32.0728,228800.0
2009-09-29 09:40:00,44.38,44.5,44.06,44.11,123300.0,32.0728,32.1595,31.8415,31.8777,123300.0
2009-09-29 09:50:00,44.08,44.23,43.91,44.21,85000.0,31.856,31.9644,31.7331,31.9499,85000.0
2009-09-29 10:00:00,44.2,44.21,43.6,43.82,100000.0,31.9427,31.9499,31.5091,31.6681,100000.0
2009-09-29 10:10:00,43.82,43.98,43.75,43.83,60200.0,31.6681,31.7837,31.6175,31.6753,60200.0
2009-09-29 10:20:00,43.83,43.86,43.62,43.67,40200.0,31.6753,31.697,31.5235,31.5597,40200.0
2009-09-29 10:30:00,43.67,43.74,43.66,43.73,43900.0,31.5597,31.6103,31.5525,31.603,43900.0
2009-09-29 10:40:00,43.73,43.87,43.68,43.69,47500.0,31.603,31.7042,31.5669,31.5741,47500.0
2009-09-29 10:50:00,43.69,43.7,43.44,43.45,47800.0,31.5741,31.5814,31.3935,31.4007,47800.0
2009-09-29 11:00:00,43.44,43.44,43.35,43.41,40700.0,31.3935,31.3935,31.3284,31.3718,40700.0
2009-09-29 11:10:00,43.39,43.39,43.26,43.32,34900.0,31.3573,31.3573,31.2634,31.3067,34900.0
2009-09-29 11:20:00,43.32,43.36,43.27,43.36,26900.0,31.3067,31.3357,31.2706,31.3357,26900.0
2009-09-29 11:30:00,43.36,43.41,43.31,43.32,19300.0,31.3357,31.3718,31.2995,31.3067,19300.0
2009-09-29 11:40:00,43.33,43.33,43.18,43.23,27400.0,31.314,31.314,31.2056,31.2417,27400.0
2009-09-29 11:50:00,43.22,43.31,43.2,43.29,14100.0,31.2345,31.2995,31.22,31.2851,14100.0
2009-09-29 12:00:00,43.29,43.57,43.29,43.57,30900.0,31.2851,31.4874,31.2851,31.4874,30900.0
2009-09-29 12:10:00,43.57,43.65,43.52,43.55,23200.0,31.4874,31.5452,31.4513,31.473,23200.0
2009-09-29 12:20:00,43.56,43.57,43.34,43.35,17700.0,31.4802,31.4874,31.3212,31.3284,17700.0
2009-09-29 12:30:00,43.37,43.42,43.31,43.39,24800.0,31.3429,31.379,31.2995,31.3573,24800.0
2009-09-29 12:40:00,43.4,43.43,43.36,43.38,13100.0,31.3646,31.3862,31.3357,31.3501,13100.0
2009-09-29 12:50:00,43.39,43.43,43.38,43.4,23900.0,31.3573,31.3862,31.3501,31.3646,23900.0
2009-09-29 13:00:00,43.41,43.51,43.4,43.48,23900.0,31.3718,31.4441,31.3646,31.4224,23900.0
2009-09-29 13:10:00,43.48,43.49,43.34,43.36,23400.0,31.4224,31.4296,31.3212,31.3357,23400.0
2009-09-29 13:20:00,43.37,43.39,43.28,43.32,36200.0,31.3429,31.3573,31.2778,31.3067,36200.0
2009-09-29 13:30:00,43.32,43.34,43.23,43.31,34700.0,31.3067,31.3212,31.2417,31.2995,34700.0
2009-09-29 13:40:00,43.32,43.35,43.31,43.33,12300.0,31.3067,31.3284,31.2995,31.314,12300.0
2009-09-29 13:50:00,43.33,43.38,43.32,43.38,19200.0,31.314,31.3501,31.3067,31.3501,19200.0
2009-09-29 14:00:00,43.38,43.42,43.27,43.28,21800.0,31.3501,31.379,31.2706,31.2778,21800.0
2009-09-29 14:10:00,43.29,43.31,43.28,43.29,19100.0,31.2851,31.2995,31.2778,31.2851,19100.0
2009-09-29 14:20:00,43.3,43.31,43.26,43.29,20600.0,31.2923,31.2995,31.2634,31.2851,20600.0
2009-09-29 14:30:00,43.29,43.3,43.19,43.21,25500.0,31.2851,31.2923,31.2128,31.2272,25500.0
2009-09-29 14:40:00,43.22,43.23,43.15,43.19,19500.0,31.2345,31.2417,31.1839,31.2128,19500.0
2009-09-29 14:50:00,43.18,43.21,43.15,43.16,32500.0,31.2056,31.2272,31.1839,31.1911,32500.0
2009-09-29 15:00:00,43.15,43.15,43.07,43.1,72500.0,31.1839,31.1839,31.1261,31.1478,72500.0
2009-09-29 15:10:00,43.11,43.14,43.06,43.08,31100.0,31.155,31.1767,31.1188,31.1333,31100.0
2009-09-29 15:20:00,43.09,43.13,42.98,42.99,39800.0,31.1405,31.1694,31.061,31.0683,39800.0
2009-09-29 15:30:00,42.98,43.01,42.95,42.95,72100.0,31.061,31.0827,31.0393,31.0393,72100.0
2009-09-29 15:40:00,42.96,42.96,42.88,42.88,87000.0,31.0466,31.0466,30.9888,30.9888,87000.0
2009-09-29 15:50:00,42.87,42.89,42.74,42.82,177700.0,30.9815,30.996,30.8876,30.9454,177700.0
2009-09-30 09:30:00,42.86,43.25,42.84,43.19,41200.0,30.9743,31.2562,30.9599,31.2128,41200.0
2009-09-30 09:40:00,43.19,43.19,42.07,42.11,79500.0,31.2128,31.2128,30.4034,30.4323,79500.0
2009-09-30 09:50:00,42.12,42.12,41.69,41.83,71400.0,30.4395,30.4395,30.1288,30.2299,71400.0
2009-09-30 10:00:00,41.83,42.1,41.8,41.95,30200.0,30.2299,30.4251,30.2083,30.3167,30200.0
2009-09-30 10:10:00,41.97,42.29,41.97,42.25,19300.0,30.3311,30.5624,30.3311,30.5335,19300.0
2009-09-30 10:20:00,42.23,42.42,42.23,42.39,34500.0,30.519,30.6563,30.519,30.6346,34500.0
2009-09-30 10:30:00,42.39,42.49,42.33,42.37,25400.0,30.6346,30.7069,30.5913,30.6202,25400.0
2009-09-30 10:40:00,42.35,42.45,42.26,42.26,26400.0,30.6057,30.678,30.5407,30.5407,26400.0
2009-09-30 10:50:00,42.28,42.31,42.18,42.21,23300.0,30.5552,30.5768,30.4829,30.5046,23300.0
2009-09-30 11:00:00,42.21,42.43,42.21,42.38,15700.0,30.5046,30.6636,30.5046,30.6274,15700.0
2009-09-30 11:10:00,42.38,42.46,42.29,42.42,22700.0,30.6274,30.6852,30.5624,30.6563,22700.0
2009-09-30 11:20:00,42.44,42.57,42.41,42.54,20100.0,30.6708,30.7647,30.6491,30.743,20100.0
2009-09-30 11:30:00,42.54,42.62,42.52,42.58,16800.0,30.743,30.8009,30.7286,30.772,16800.0
2009-09-30 11:40:00,42.58,42.59,42.53,42.54,12200.0,30.772,30.7792,30.7358,30.743,12200.0
2009-09-30 11:50:00,42.54,42.71,42.51,42.62,17700.0,30.743,30.8659,30.7214,30.8009,17700.0
2009-09-30 12:00:00,42.59,42.62,42.55,42.57,14300.0,30.7792,30.8009,30.7503,30.7647,14300.0
2009-09-30 12:10:00,42.55,42.75,42.55,42.63,21700.0,30.7503,30.8948,30.7503,30.8081,21700.0
2009-09-30 12:20:00,42.63,42.76,42.63,42.69,12500.0,30.8081,30.902,30.8081,30.8515,12500.0
2009-09-30 12:30:00,42.7,42.9,42.7,42.85,17200.0,30.8587,31.0032,30.8587,30.9671,17200.0
2009-09-30 12:40:00,42.84,43.05,42.84,43.02,17400.0,30.9599,31.1116,30.9599,31.0899,17400.0
2009-09-30 12:50:00,43.03,43.14,43.0,43.12,15900.0,31.0972,31.1767,31.0755,31.1622,15900.0
2009-09-30 13:00:00,43.15,43.48,43.15,43.33,34900.0,31.1839,31.4224,31.1839,31.314,34900.0
2009-09-30 13:10:00,43.31,43.34,43.17,43.21,10600.0,31.2995,31.3212,31.1983,31.2272,10600.0
2009-09-30 13:20:00,43.18,43.27,43.15,43.26,16200.0,31.2056,31.2706,31.1839,31.2634,16200.0
2009-09-30 13:30:00,43.25,43.25,43.04,43.06,26000.0,31.2562,31.2562,31.1044,31.1188,26000.0
2009-09-30 13:40:00,43.06,43.07,42.87,42.96,30400.0,31.1188,31.1261,30.9815,31.0466,30400.0
2009-09-30 13:50:00,42.98,43.1,42.98,43.0,11500.0,31.061,31.1478,31.061,31.0755,11500.0
2009-09-30 14:00:00,42.99,43.03,42.91,43.03,11700.0,31.0683,31.0972,31.0104,31.0972,11700.0
2009-09-30 14:10:00,43.03,43.13,43.02,43.12,14200.0,31.0972,31.1694,31.0899,31.1622,14200.0
2009-09-30 14:20:00,43.11,43.13,43.03,43.09,10800.0,31.155,31.1694,31.0972,31.1405,10800.0
2009-09-30 14:30:00,43.08,43.13,42.97,43.09,15700.0,31.1333,31.1694,31.0538,31.1405,15700.0
2009-09-30 14:40:00,43.1,43.24,43.06,43.06,24700.0,31.1478,31.2489,31.1188,31.1188,24700.0
2009-09-30 14:50:00,43.06,43.06,42.85,42.86,25200.0,31.1188,31.1188,30.9671,30.9743,25200.0
2009-09-30 15:00:00,42.85,42.85,42.52,42.58,59400.0,30.9671,30.9671,30.7286,30.772,59400.0
2009-09-30 15:10:00,42.59,42.62,42.41,42.6,62100.0,30.7792,30.8009,30.6491,30.7864,62100.0
2009-09-30 15:20:00,42.61,42.63,42.46,42.48,33400.0,30.7936,30.8081,30.6852,30.6997,33400.0
2009-09-30 15:30:00,42.47,42.6,42.42,42.48,96900.0,30.6925,30.7864,30.6563,30.6997,96900.0
2009-09-30 15:40:00,42.5,42.69,42.43,42.68,81300.0,30.7141,30.8515,30.6636,30.8442,81300.0
2009-09-30 15:50:00,42.69,42.79,42.55,42.56,145100.0,30.8515,30.9237,30.7503,30.7575,145100.0
2009-10-01 09:30:00,42.43,42.64,41.92,42.15,40100.0,30.6636,30.8153,30.295,30.4612,40100.0
2009-10-01 09:40:00,42.07,42.18,41.95,42.13,34500.0,30.4034,30.4829,30.3167,30.4467,34500.0
2009-10-01 09:50:00,42.13,42.13,41.87,42.05,24900.0,30.4467,30.4467,30.2588,30.3889,24900.0
2009-10-01 10:00:00,42.06,42.13,41.41,41.47,85600.0,30.3962,30.4467,29.9264,29.9698,85600.0
2009-10-01 10:10:00,41.47,41.62,41.42,41.59,30300.0,29.9698,30.0782,29.9336,30.0565,30300.0
2009-10-01 10:20:00,41.59,41.7,41.49,41.5,32000.0,30.0565,30.136,29.9842,29.9915,32000.0
2009-10-01 10:30:00,41.48,41.79,41.44,41.7,19800.0,29.977,30.201,29.9481,30.136,19800.0
2009-10-01 10:40:00,41.68,41.8,41.56,41.63,18800.0,30.1215,30.2083,30.0348,30.0854,18800.0
2009-10-01 10:50:00,41.64,41.83,41.58,41.72,19800.0,30.0926,30.2299,30.0493,30.1504,19800.0
2009-10-01 11:00:00,41.72,41.73,41.46,41.46,30800.0,30.1504,30.1577,29.9625,29.9625,30800.0
2009-10-01 11:10:00,41.48,41.59,41.46,41.55,23200.0,29.977,30.0565,29.9625,30.0276,23200.0
2009-10-01 11:20:00,41.54,41.58,41.3,41.34,20300.0,30.0204,30.0493,29.8469,29.8758,20300.0
2009-10-01 11:30:00,41.34,41.36,41.13,41.13,24100.0,29.8758,29.8903,29.7241,29.7241,24100.0
2009-10-01 11:40:00,41.13,41.19,41.09,41.13,49200.0,29.7241,29.7674,29.6952,29.7241,49200.0
2009-10-01 11:50:00,41.13,41.17,41.08,41.15,29200.0,29.7241,29.753,29.6879,29.7385,29200.0
2009-10-01 12:00:00,41.15,41.17,41.06,41.17,23100.0,29.7385,29.753,29.6735,29.753,23100.0
2009-10-01 12:10:00,41.18,41.34,41.17,41.32,32500.0,29.7602,29.8758,29.753,29.8614,32500.0
2009-10-01 12:20:00,41.35,41.4,41.31,41.32,13700.0,29.8831,29.9192,29.8541,29.8614,13700.0
2009-10-01 12:30:00,41.34,41.4,41.33,41.34,10900.0,29.8758,29.9192,29.8686,29.8758,10900.0
2009-10-01 12:40:00,41.35,41.38,41.3,41.32,9600.0,29.8831,29.9047,29.8469,29.8614,9600.0
2009-10-01 12:50:00,41.34,41.41,41.32,41.34,13300.0,29.8758,29.9264,29.8614,29.8758,13300.0
2009-10-01 13:00:00,41.34,41.38,41.28,41.28,16200.0,29.8758,29.9047,29.8325,29.8325,16200.0
2009-10-01 13:10:00,41.27,41.32,41.19,41.24,16000.0,29.8252,29.8614,29.7674,29.8036,16000.0
2009-10-01 13:20:00,41.21,41.32,41.15,41.29,20700.0,29.7819,29.8614,29.7385,29.8397,20700.0
2009-10-01 13:30:00,41.3,41.41,41.28,41.37,32700.0,29.8469,29.9264,29.8325,29.8975,32700.0
2009-10-01 13:40:00,41.38,41.52,41.37,41.51,21000.0,29.9047,30.0059,29.8975,29.9987,21000.0
2009-10-01 13:50:00,41.5,41.51,41.41,41.46,12300.0,29.9915,29.9987,29.9264,29.9625,12300.0
2009-10-01 14:00:00,41.46,41.6,41.41,41.6,19900.0,29.9625,30.0637,29.9264,30.0637,19900.0
2009-10-01 14:10:00,41.58,41.65,41.56,41.58,27100.0,30.0493,30.0999,30.0348,30.0493,27100.0
2009-10-01 14:20:00,41.58,41.64,41.51,41.6,18500.0,30.0493,30.0926,29.9987,30.0637,18500.0
2009-10-01 14:30:00,41.6,41.62,41.54,41.55,21600.0,30.0637,30.0782,30.0204,30.0276,21600.0
2009-10-01 14:40:00,41.53,41.56,41.46,41.5,16000.0,30.0131,30.0348,29.9625,29.9915,16000.0
2009-10-01 14:50:00,41.51,41.57,41.49,41.49,15400.0,29.9987,30.042,29.9842,29.9842,15400.0
2009-10-01 15:00:00,41.5,41.5,41.44,41.45,17300.0,29.9915,29.9915,29.9481,29.9553,17300.0
2009-10-01 15:10:00,41.47,41.55,41.45,41.51,18900.0,29.9698,30.0276,29.9553,29.9987,18900.0
2009-10-01 15:20:00,41.51,41.53,41.43,41.44,29800.0,29.9987,30.0131,29.9409,29.9481,29800.0
2009-10-01 15:30:00,41.44,41.51,41.39,41.4,27600.0,29.9481,29.9987,29.912,29.9192,27600.0
2009-10-01 15:40:00,41.39,41.5,41.34,41.36,45300.0,29.912,29.9915,29.8758,29.8903,45300.0
2009-10-01 15:50:00,41.36,41.37,41.11,41.13,134400.0,29.8903,29.8975,29.7096,29.7241,134400.0
2009-10-02 09:30:00,40.48,40.61,40.18,40.44,46200.0,29.2543,29.3483,29.0375,29.2254,46200.0
2009-10-02 09:40:00,40.46,40.63,40.32,40.6,33800.0,29.2399,29.3627,29.1387,29.341,33800.0
2009-10-02 09:50:00,40.58,40.82,40.58,40.58,24100.0,29.3266,29.5,29.3266,29.3266,24100.0
2009-10-02 10:00:00,40.52,40.89,40.48,40.72,40800.0,29.2832,29.5506,29.2543,29.4278,40800.0
2009-10-02 10:10:00,40.72,40.95,40.67,40.7,50600.0,29.4278,29.594,29.3916,29.4133,50600.0
2009-10-02 10:20:00,40.71,41.03,40.71,41.0,44200.0,29.4205,29.6518,29.4205,29.6301,44200.0
2009-10-02 10:30:00,40.97,41.14,40.84,41.04,48700.0,29.6084,29.7313,29.5145,29.659,48700.0
2009-10-02 10:40:00,41.03,41.03,40.75,40.77,25900.0,29.6518,29.6518,29.4494,29.4639,25900.0
2009-10-02 10:50:00,40.77,40.82,40.57,40.57,45200.0,29.4639,29.5,29.3194,29.3194,45200.0
2009-10-02 11:00:00,40.57,40.67,40.52,40.56,34300.0,29.3194,29.3916,29.2832,29.3121,34300.0
2009-10-02 11:10:00,40.56,40.67,40.53,40.62,20000.0,29.3121,29.3916,29.2905,29.3555,20000.0
2009-10-02 11:20:00,40.63,40.72,40.58,40.64,21100.0,29.3627,29.4278,29.3266,29.3699,21100.0
2009-10-02 11:30:00,40.67,40.81,40.64,40.73,39100.0,29.3916,29.4928,29.3699,29.435,39100.0
2009-10-02 11:40:00,40.73,40.77,40.56,40.77,34400.0,29.435,29.4639,29.3121,29.4639,34400.0
2009-10-02 11:50:00,40.79,40.83,40.66,40.71,23400.0,29.4783,29.5073,29.3844,29.4205,23400.0
2009-10-02 12:00:00,40.71,40.97,40.71,40.87,30800.0,29.4205,29.6084,29.4205,29.5362,30800.0
2009-10-02 12:10:00,40.86,40.97,40.81,40.93,25100.0,29.5289,29.6084,29.4928,29.5795,25100.0
2009-10-02 12:20:00,40.92,40.98,40.9,40.98,24100.0,29.5723,29.6157,29.5578,29.6157,24100.0
2009-10-02 12:30:00,40.98,41.0,40.91,40.91,15000.0,29.6157,29.6301,29.5651,29.5651,15000.0
2009-10-02 12:40:00,40.95,41.0,40.76,40.88,20700.0,29.594,29.6301,29.4567,29.5434,20700.0
2009-10-02 12:50:00,40.88,41.02,40.87,41.01,23900.0,29.5434,29.6446,29.5362,29.6373,23900.0
2009-10-02 13:00:00,41.01,41.05,40.98,41.02,17900.0,29.6373,29.6662,29.6157,29.6446,17900.0
2009-10-02 13:10:00,41.0,41.1,40.98,41.06,22800.0,29.6301,29.7024,29.6157,29.6735,22800.0
2009-10-02 13:20:00,41.05,41.1,41.03,41.08,9900.0,29.6662,29.7024,29.6518,29.6879,9900.0
2009-10-02 13:30:00,41.09,41.12,41.02,41.03,16500.0,29.6952,29.7168,29.6446,29.6518,16500.0
2009-10-02 13:40:00,41.02,41.14,41.01,41.13,31100.0,29.6446,29.7313,29.6373,29.7241,31100.0
2009-10-02 13:50:00,41.12,41.17,40.93,40.93,37000.0,29.7168,29.753,29.5795,29.5795,37000.0
2009-10-02 14:00:00,40.92,41.0,40.84,40.99,27000.0,29.5723,29.6301,29.5145,29.6229,27000.0
2009-10-02 14:10:00,40.99,41.13,40.97,41.13,22600.0,29.6229,29.7241,29.6084,29.7241,22600.0
2009-10-02 14:20:00,41.13,41.16,41.07,41.13,50400.0,29.7241,29.7457,29.6807,29.7241,50400.0
2009-10-02 14:30:00,41.13,41.22,41.13,41.19,25100.0,29.7241,29.7891,29.7241,29.7674,25100.0
2009-10-02 14:40:00,41.19,41.19,41.13,41.15,25500.0,29.7674,29.7674,29.7241,29.7385,25500.0
2009-10-02 14:50:00,41.14,41.23,41.12,41.19,33900.0,29.7313,29.7963,29.7168,29.7674,33900.0
2009-10-02 15:00:00,41.18,41.19,41.07,41.14,29800.0,29.7602,29.7674,29.6807,29.7313,29800.0
2009-10-02 15:10:00,41.14,41.15,41.0,41.01,21400.0,29.7313,29.7385,29.6301,29.6373,21400.0
2009-10-02 15:20:00,41.02,41.03,40.92,40.92,31600.0,29.6446,29.6518,29.5723,29.5723,31600.0
2009-10-02 15:30:00,40.93,40.95,40.85,40.86,78800.0,29.5795,29.594,29.5217,29.5289,78800.0
2009-10-02 15:40:00,40.86,40.93,40.83,40.88,54000.0,29.5289,29.5795,29.5073,29.5434,54000.0
2009-10-02 15:50:00,40.87,40.87,40.69,40.75,112500.0,29.5362,29.5362,29.4061,29.4494,112500.0
2009-10-05 09:30:00,40.91,40.91,40.7,40.91,27300.0,29.5651,29.5651,29.4133,29.5651,27300.0
2009-10-05 09:40:00,40.94,41.25,40.88,41.16,28400.0,29.5868,29.8108,29.5434,29.7457,28400.0
2009-10-05 09:50:00,41.16,41.3,41.07,41.09,32600.0,29.7457,29.8469,29.6807,29.6952,32600.0
2009-10-05 10:00:00,41.13,41.4,40.69,40.72,48100.0,29.7241,29.9192,29.4061,29.4278,48100.0
2009-10-05 10:10:00,40.71,40.78,40.58,40.78,60500.0,29.4205,29.4711,29.3266,29.4711,60500.0
2009-10-05 10:20:00,40.8,40.9,40.74,40.89,29600.0,29.4856,29.5578,29.4422,29.5506,29600.0
2009-10-05 10:30:00,40.9,40.98,40.73,40.95,38600.0,29.5578,29.6157,29.435,29.594,38600.0
2009-10-05 10:40:00,40.96,40.99,40.88,40.92,17200.0,29.6012,29.6229,29.5434,29.5723,17200.0
2009-10-05 10:50:00,40.93,41.1,40.86,41.09,13800.0,29.5795,29.7024,29.5289,29.6952,13800.0
2009-10-05 11:00:00,41.09,41.18,40.98,41.0,33500.0,29.6952,29.7602,29.6157,29.6301,33500.0
2009-10-05 11:10:00,40.99,41.07,40.9,40.98,16000.0,29.6229,29.6807,29.5578,29.6157,16000.0
2009-10-05 11:20:00,41.0,41.01,40.91,41.0,8900.0,29.6301,29.6373,29.5651,29.6301,8900.0
2009-10-05 11:30:00,40.96,41.05,40.79,40.79,15600.0,29.6012,29.6662,29.4783,29.4783,15600.0
2009-10-05 11:40:00,40.81,40.95,40.81,40.95,5900.0,29.4928,29.594,29.4928,29.594,5900.0
2009-10-05 11:50:00,40.96,41.12,40.96,41.06,17300.0,29.6012,29.7168,29.6012,29.6735,17300.0
2009-10-05 12:00:00,41.05,41.09,41.02,41.06,10400.0,29.6662,29.6952,29.6446,29.6735,10400.0
2009-10-05 12:10:00,41.05,41.12,41.01,41.12,14600.0,29.6662,29.7168,29.6373,29.7168,14600.0
2009-10-05 12:20:00,41.12,41.18,41.08,41.09,12200.0,29.7168,29.7602,29.6879,29.6952,12200.0
2009-10-05 12:30:00,41.09,41.13,41.07,41.08,12000.0,29.6952,29.7241,29.6807,29.6879,12000.0
2009-10-05 12:40:00,41.06,41.28,41.06,41.27,25900.0,29.6735,29.8325,29.6735,29.8252,25900.0
2009-10-05 12:50:00,41.26,41.27,41.2,41.26,5700.0,29.818,29.8252,29.7747,29.818,5700.0
2009-10-05 13:00:00,41.26,41.33,41.25,41.32,12400.0,29.818,29.8686,29.8108,29.8614,12400.0
2009-10-05 13:10:00,41.31,41.32,41.2,41.23,13700.0,29.8541,29.8614,29.7747,29.7963,13700.0
2009-10-05 13:20:00,41.23,41.28,41.2,41.28,12400.0,29.7963,29.8325,29.7747,29.8325,12400.0
2009-10-05 13:30:00,41.27,41.28,41.19,41.21,10800.0,29.8252,29.8325,29.7674,29.7819,10800.0
2009-10-05 13:40:00,41.2,41.24,41.16,41.22,9600.0,29.7747,29.8036,29.7457,29.7891,9600.0
2009-10-05 13:50:00,41.23,41.28,41.22,41.22,7100.0,29.7963,29.8325,29.7891,29.7891,7100.0
2009-10-05 14:00:00,41.24,41.32,41.24,41.25,11900.0,29.8036,29.8614,29.8036,29.8108,11900.0
2009-10-05 14:10:00,41.26,41.31,41.2,41.2,12800.0,29.818,29.8541,29.7747,29.7747,12800.0
2009-10-05 14:20:00,41.21,41.25,41.16,41.19,16100.0,29.7819,29.8108,29.7457,29.7674,16100.0
2009-10-05 14:30:00,41.2,41.33,41.19,41.33,13600.0,29.7747,29.8686,29.7674,29.8686,13600.0
2009-10-05 14:40:00,41.33,41.45,41.32,41.43,16000.0,29.8686,29.9553,29.8614,29.9409,16000.0
2009-10-05 14:50:00,41.43,41.54,41.41,41.44,16600.0,29.9409,30.0204,29.9264,29.9481,16600.0
2009-10-05 15:00:00,41.44,41.51,41.42,41.5,24000.0,29.9481,29.9987,29.9336,29.9915,24000.0
2009-10-05 15:10:00,41.51,41.54,41.42,41.45,17400.0,29.9987,30.0204,29.9336,29.9553,17400.0
2009-10-05 15:20:00,41.45,41.47,41.36,41.38,19100.0,29.9553,29.9698,29.8903,29.9047,19100.0
2009-10-05 15:30:00,41.38,41.43,41.29,41.37,35500.0,29.9047,29.9409,29.8397,29.8975,35500.0
2009-10-05 15:40:00,41.38,41.39,41.26,41.3,35600.0,29.9047,29.912,29.818,29.8469,35600.0
2009-10-05 15:50:00,41.29,41.3,41.18,41.27,138400.0,29.8397,29.8469,29.7602,29.8252,138400.0
2009-10-06 09:30:00,41.63,41.84,41.49,41.64,57500.0,30.0854,30.2372,29.9842,30.0926,57500.0
2009-10-06 09:40:00,41.59,41.73,41.54,41.56,48900.0,30.0565,30.1577,30.0204,30.0348,48900.0
2009-10-06 09:50:00,41.55,41.9,41.52,41.8,22700.0,30.0276,30.2805,30.0059,30.2083,22700.0
2009-10-06 10:00:00,41.8,41.96,41.8,41.93,26400.0,30.2083,30.3239,30.2083,30.3022,26400.0
2009-10-06 10:10:00,41.93,41.97,41.87,41.89,16900.0,30.3022,30.3311,30.2588,30.2733,16900.0
2009-10-06 10:20:00,41.9,42.06,41.89,41.98,31500.0,30.2805,30.3962,30.2733,30.3383,31500.0
2009-10-06 10:30:00,41.97,42.07,41.93,42.07,44200.0,30.3311,30.4034,30.3022,30.4034,44200.0
2009-10-06 10:40:00,42.08,42.24,42.08,42.21,22000.0,30.4106,30.5262,30.4106,30.5046,22000.0
2009-10-06 10:50:00,42.18,42.22,42.13,42.19,18500.0,30.4829,30.5118,30.4467,30.4901,18500.0
2009-10-06 11:00:00,42.19,42.19,42.06,42.15,29100.0,30.4901,30.4901,30.3962,30.4612,29100.0
2009-10-06 11:10:00,42.15,42.2,42.04,42.06,22500.0,30.4612,30.4973,30.3817,30.3962,22500.0
2009-10-06 11:20:00,42.07,42.1,42.02,42.05,41900.0,30.4034,30.4251,30.3673,30.3889,41900.0
2009-10-06 11:30:00,42.05,42.09,42.03,42.07,29900.0,30.3889,30.4178,30.3745,30.4034,29900.0
2009-10-06 11:40:00,42.05,42.08,42.03,42.05,21700.0,30.3889,30.4106,30.3745,30.3889,21700.0
2009-10-06 11:50:00,42.05,42.06,41.92,41.95,48200.0,30.3889,30.3962,30.295,30.3167,48200.0
2009-10-06 12:00:00,41.94,42.05,41.93,42.05,17000.0,30.3094,30.3889,30.3022,30.3889,17000.0
2009-10-06 12:10:00,42.05,42.12,42.05,42.12,11700.0,30.3889,30.4395,30.3889,30.4395,11700.0
2009-10-06 12:20:00,42.12,42.17,42.08,42.1,15800.0,30.4395,30.4757,30.4106,30.4251,15800.0
2009-10-06 12:30:00,42.1,42.17,42.1,42.15,9300.0,30.4251,30.4757,30.4251,30.4612,9300.0
2009-10-06 12:40:00,42.17,42.19,42.05,42.05,19500.0,30.4757,30.4901,30.3889,30.3889,19500.0
2009-10-06 12:50:00,42.04,42.06,42.0,42.0,12200.0,30.3817,30.3962,30.3528,30.3528,12200.0
2009-10-06 13:00:00,42.0,42.0,41.87,41.94,18400.0,30.3528,30.3528,30.2588,30.3094,18400.0
2009-10-06 13:10:00,41.94,42.01,41.91,42.0,20900.0,30.3094,30.36,30.2878,30.3528,20900.0
2009-10-06 13:20:00,41.99,42.05,41.99,42.02,11500.0,30.3456,30.3889,30.3456,30.3673,11500.0
2009-10-06 13:30:00,42.01,42.02,41.89,41.99,27100.0,30.36,30.3673,30.2733,30.3456,27100.0
2009-10-06 13:40:00,41.97,41.97,41.8,41.95,29100.0,30.3311,30.3311,30.2083,30.3167,29100.0
2009-10-06 13:50:00,41.95,41.97,41.78,41.79,43300.0,30.3167,30.3311,30.1938,30.201,43300.0
2009-10-06 14:00:00,41.81,41.81,41.6,41.66,43100.0,30.2155,30.2155,30.0637,30.1071,43100.0
2009-10-06 14:10:00,41.66,41.69,41.57,41.58,28300.0,30.1071,30.1288,30.042,30.0493,28300.0
2009-10-06 14:20:00,41.59,41.61,41.39,41.47,28100.0,30.0565,30.071,29.912,29.9698,28100.0
2009-10-06 14:30:00,41.47,41.58,41.4,41.58,30700.0,29.9698,30.0493,29.9192,30.0493,30700.0
2009-10-06 14:40:00,41.56,41.62,41.52,41.58,28600.0,30.0348,30.0782,30.0059,30.0493,28600.0
2009-10-06 14:50:00,41.59,41.63,41.54,41.55,37000.0,30.0565,30.0854,30.0204,30.0276,37000.0
2009-10-06 15:00:00,41.54,41.7,41.48,41.68,46200.0,30.0204,30.136,29.977,30.1215,46200.0
2009-10-06 15:10:00,41.71,41.84,41.71,41.79,35000.0,30.1432,30.2372,30.1432,30.201,35000.0
2009-10-06 15:20:00,41.79,41.88,41.73,41.85,35600.0,30.201,30.2661,30.1577,30.2444,35600.0
2009-10-06 15:30:00,41.85,41.89,41.76,41.82,33200.0,30.2444,30.2733,30.1794,30.2227,33200.0
2009-10-06 15:40:00,41.83,41.85,41.74,41.83,61900.0,30.2299,30.2444,30.1649,30.2299,61900.0
2009-10-06 15:50:00,41.83,41.87,41.76,41.79,91000.0,30.2299,30.2588,30.1794,30.201,91000.0
2009-10-07 09:30:00,41.78,41.78,41.24,41.7,73200.0,30.1938,30.1938,29.8036,30.136,73200.0
2009-10-07 09:40:00,41.71,41.75,41.25,41.26,46100.0,30.1432,30.1721,29.8108,29.818,46100.0
2009-10-07 09:50:00,41.26,41.41,41.22,41.28,45200.0,29.818,29.9264,29.7891,29.8325,45200.0
2009-10-07 10:00:00,41.3,41.3,41.1,41.21,62100.0,29.8469,29.8469,29.7024,29.7819,62100.0
2009-10-07 10:10:00,41.21,41.35,41.16,41.34,37400.0,29.7819,29.8831,29.7457,29.8758,37400.0
2009-10-07 10:20:00,41.35,41.41,41.14,41.17,38300.0,29.8831,29.9264,29.7313,29.753,38300.0
2009-10-07 10:30:00,41.17,41.17,40.92,41.01,69500.0,29.753,29.753,29.5723,29.6373,69500.0
2009-10-07 10:40:00,41.02,41.11,40.97,40.99,25200.0,29.6446,29.7096,29.6084,29.6229,25200.0
2009-10-07 10:50:00,41.0,41.19,40.97,41.08,16600.0,29.6301,29.7674,29.6084,29.6879,16600.0
2009-10-07 11:00:00,41.08,41.3,41.08,41.23,37400.0,29.6879,29.8469,29.6879,29.7963,37400.0
2009-10-07 11:10:00,41.24,41.26,41.07,41.09,18800.0,29.8036,29.818,29.6807,29.6952,18800.0
2009-10-07 11:20:00,41.1,41.17,41.09,41.11,14400.0,29.7024,29.753,29.6952,29.7096,14400.0
2009-10-07 11:30:00,41.11,41.13,41.0,41.02,30200.0,29.7096,29.7241,29.6301,29.6446,30200.0
2009-10-07 11:40:00,41.02,41.06,41.0,41.02,25400.0,29.6446,29.6735,29.6301,29.6446,25400.0
2009-10-07 11:50:00,41.01,41.05,41.0,41.0,53800.0,29.6373,29.6662,29.6301,29.6301,53800.0
2009-10-07 12:00:00,41.01,41.16,41.01,41.16,18800.0,29.6373,29.7457,29.6373,29.7457,18800.0
2009-10-07 12:10:00,41.15,41.25,41.09,41.24,21900.0,29.7385,29.8108,29.6952,29.8036,21900.0
2009-10-07 12:20:00,41.25,41.26,41.13,41.15,19300.0,29.8108,29.818,29.7241,29.7385,19300.0
2009-10-07 12:30:00,41.17,41.17,41.03,41.05,17400.0,29.753,29.753,29.6518,29.6662,17400.0
2009-10-07 12:40:00,41.03,41.15,41.03,41.15,15800.0,29.6518,29.7385,29.6518,29.7385,15800.0
2009-10-07 12:50:00,41.14,41.27,41.14,41.22,19600.0,29.7313,29.8252,29.7313,29.7891,19600.0
2009-10-07 13:00:00,41.22,41.22,41.11,41.14,6400.0,29.7891,29.7891,29.7096,29.7313,6400.0
2009-10-07 13:10:00,41.14,41.18,41.11,41.18,10300.0,29.7313,29.7602,29.7096,29.7602,10300.0
2009-10-07 13:20:00,41.18,41.22,41.14,41.21,9800.0,29.7602,29.7891,29.7313,29.7819,9800.0
2009-10-07 13:30:00,41.2,41.27,41.2,41.27,8200.0,29.7747,29.8252,29.7747,29.8252,8200.0
2009-10-07 13:40:00,41.26,41.26,41.03,41.07,17200.0,29.818,29.818,29.6518,29.6807,17200.0
2009-10-07 13:50:00,41.05,41.07,40.99,41.0,83000.0,29.6662,29.6807,29.6229,29.6301,83000.0
2009-10-07 14:00:00,41.0,41.05,40.98,41.0,59100.0,29.6301,29.6662,29.6157,29.6301,59100.0
2009-10-07 14:10:00,41.02,41.02,40.91,40.96,181100.0,29.6446,29.6446,29.5651,29.6012,181100.0
2009-10-07 14:20:00,40.95,40.98,40.95,40.95,41400.0,29.594,29.6157,29.594,29.594,41400.0
2009-10-07 14:30:00,40.96,40.97,40.95,40.95,35500.0,29.6012,29.6084,29.594,29.594,35500.0
2009-10-07 14:40:00,40.96,41.01,40.92,40.96,49500.0,29.6012,29.6373,29.5723,29.6012,49500.0
2009-10-07 14:50:00,40.96,41.01,40.95,40.96,41100.0,29.6012,29.6373,29.594,29.6012,41100.0
2009-10-07 15:00:00,40.95,41.02,40.95,40.98,41800.0,29.594,29.6446,29.594,29.6157,41800.0
2009-10-07 15:10:00,40.99,41.07,40.94,40.99,65700.0,29.6229,29.6807,29.5868,29.6229,65700.0
2009-10-07 15:20:00,40.99,41.08,40.95,41.05,49400.0,29.6229,29.6879,29.594,29.6662,49400.0
2009-10-07 15:30:00,41.05,41.2,41.05,41.2,56400.0,29.6662,29.7747,29.6662,29.7747,56400.0
2009-10-07 15:40:00,41.2,41.25,41.2,41.24,90400.0,29.7747,29.8108,29.7747,29.8036,90400.0
2009-10-07 15:50:00,41.24,41.27,41.2,41.21,114900.0,29.8036,29.8252,29.7747,29.7819,114900.0
2009-10-08 09:30:00,41.53,42.2,41.53,42.1,32300.0,30.0131,30.4973,30.0131,30.4251,32300.0
2009-10-08 09:40:00,42.08,42.13,41.91,41.95,15800.0,30.4106,30.4467,30.2878,30.3167,15800.0
2009-10-08 09:50:00,41.94,42.03,41.74,41.9,38800.0,30.3094,30.3745,30.1649,30.2805,38800.0
2009-10-08 10:00:00,41.9,41.92,41.53,41.6,59700.0,30.2805,30.295,30.0131,30.0637,59700.0
2009-10-08 10:10:00,41.62,41.8,41.56,41.73,32000.0,30.0782,30.2083,30.0348,30.1577,32000.0
2009-10-08 10:20:00,41.74,41.83,41.63,41.72,23900.0,30.1649,30.2299,30.0854,30.1504,23900.0
2009-10-08 10:30:00,41.72,41.87,41.68,41.86,38500.0,30.1504,30.2588,30.1215,30.2516,38500.0
2009-10-08 10:40:00,41.85,41.89,41.78,41.8,12900.0,30.2444,30.2733,30.1938,30.2083,12900.0
2009-10-08 10:50:00,41.81,41.86,41.78,41.84,16100.0,30.2155,30.2516,30.1938,30.2372,16100.0
2009-10-08 11:00:00,41.85,41.87,41.76,41.86,18000.0,30.2444,30.2588,30.1794,30.2516,18000.0
2009-10-08 11:10:00,41.85,41.89,41.79,41.84,37200.0,30.2444,30.2733,30.201,30.2372,37200.0
2009-10-08 11:20:00,41.87,41.98,41.82,41.92,69500.0,30.2588,30.3383,30.2227,30.295,69500.0
2009-10-08 11:30:00,41.95,42.12,41.95,42.09,20300.0,30.3167,30.4395,30.3167,30.4178,20300.0
2009-10-08 11:40:00,42.08,42.1,41.99,42.0,23600.0,30.4106,30.4251,30.3456,30.3528,23600.0
2009-10-08 11:50:00,42.03,42.05,41.98,42.0,20300.0,30.3745,30.3889,30.3383,30.3528,20300.0
2009-10-08 12:00:00,41.99,41.99,41.84,41.86,29200.0,30.3456,30.3456,30.2372,30.2516,29200.0
2009-10-08 12:10:00,41.87,41.92,41.84,41.87,35800.0,30.2588,30.295,30.2372,30.2588,35800.0
2009-10-08 12:20:00,41.87,41.93,41.85,41.87,49400.0,30.2588,30.3022,30.2444,30.2588,49400.0
2009-10-08 12:30:00,41.86,41.97,41.84,41.95,25900.0,30.2516,30.3311,30.2372,30.3167,25900.0
2009-10-08 12:40:00,41.96,42.02,41.95,41.97,14600.0,30.3239,30.3673,30.3167,30.3311,14600.0
2009-10-08 12:50:00,41.98,42.05,41.97,42.03,10800.0,30.3383,30.3889,30.3311,30.3745,10800.0
2009-10-08 13:00:00,42.02,42.04,41.88,41.89,20200.0,30.3673,30.3817,30.2661,30.2733,20200.0
2009-10-08 13:10:00,41.88,41.88,41.76,41.82,13100.0,30.2661,30.2661,30.1794,30.2227,13100.0
2009-10-08 13:20:00,41.83,41.88,41.81,41.83,11800.0,30.2299,30.2661,30.2155,30.2299,11800.0
2009-10-08 13:30:00,41.84,41.84,41.61,41.62,16700.0,30.2372,30.2372,30.071,30.0782,16700.0
2009-10-08 13:40:00,41.62,41.74,41.62,41.71,19000.0,30.0782,30.1649,30.0782,30.1432,19000.0
2009-10-08 13:50:00,41.72,41.82,41.72,41.77,11900.0,30.1504,30.2227,30.1504,30.1866,11900.0
2009-10-08 14:00:00,41.79,41.8,41.74,41.79,6400.0,30.201,30.2083,30.1649,30.201,6400.0
2009-10-08 14:10:00,41.79,41.82,41.68,41.7,13800.0,30.201,30.2227,30.1215,30.136,13800.0
2009-10-08 14:20:00,41.7,41.75,41.63,41.72,12300.0,30.136,30.1721,30.0854,30.1504,12300.0
2009-10-08 14:30:00,41.71,41.81,41.7,41.8,15700.0,30.1432,30.2155,30.136,30.2083,15700.0
2009-10-08 14:40:00,41.8,41.84,41.71,41.84,17000.0,30.2083,30.2372,30.1432,30.2372,17000.0
2009-10-08 14:50:00,41.84,41.86,41.74,41.77,11100.0,30.2372,30.2516,30.1649,30.1866,11100.0
2009-10-08 15:00:00,41.78,41.92,41.74,41.89,22800.0,30.1938,30.295,30.1649,30.2733,22800.0
2009-10-08 15:10:00,41.88,41.89,41.78,41.83,26400.0,30.2661,30.2733,30.1938,30.2299,26400.0
2009-10-08 15:20:00,41.85,41.91,41.78,41.78,19400.0,30.2444,30.2878,30.1938,30.1938,19400.0
2009-10-08 15:30:00,41.79,41.82,41.67,41.72,34800.0,30.201,30.2227,30.1143,30.1504,34800.0
2009-10-08 15:40:00,41.72,41.83,41.7,41.76,33400.0,30.1504,30.2299,30.136,30.1794,33400.0
2009-10-08 15:50:00,41.76,41.8,41.73,41.79,75800.0,30.1794,30.2083,30.1577,30.201,75800.0
2009-10-09 09:30:00,41.66,41.75,41.14,41.21,73400.0,30.1071,30.1721,29.7313,29.7819,73400.0
2009-10-09 09:40:00,41.24,41.28,41.14,41.18,49900.0,29.8036,29.8325,29.7313,29.7602,49900.0
2009-10-09 09:50:00,41.19,41.49,41.17,41.48,39100.0,29.7674,29.9842,29.753,29.977,39100.0
2009-10-09 10:00:00,41.5,41.56,41.34,41.39,80800.0,29.9915,30.0348,29.8758,29.912,80800.0
2009-10-09 10:10:00,41.38,41.4,41.15,41.15,48300.0,29.9047,29.9192,29.7385,29.7385,48300.0
2009-10-09 10:20:00,41.16,41.32,41.08,41.31,49600.0,29.7457,29.8614,29.6879,29.8541,49600.0
2009-10-09 10:30:00,41.32,41.45,41.3,41.3,80900.0,29.8614,29.9553,29.8469,29.8469,80900.0
2009-10-09 10:40:00,41.3,41.36,41.2,41.26,39200.0,29.8469,29.8903,29.7747,29.818,39200.0
2009-10-09 10:50:00,41.25,41.39,41.25,41.3,40200.0,29.8108,29.912,29.8108,29.8469,40200.0
2009-10-09 11:00:00,41.3,41.3,41.19,41.22,41200.0,29.8469,29.8469,29.7674,29.7891,41200.0
2009-10-09 11:10:00,41.23,41.27,41.14,41.16,38700.0,29.7963,29.8252,29.7313,29.7457,38700.0
2009-10-09 11:20:00,41.16,41.27,41.1,41.1,43300.0,29.7457,29.8252,29.7024,29.7024,43300.0
2009-10-09 11:30:00,41.09,41.1,41.03,41.08,47400.0,29.6952,29.7024,29.6518,29.6879,47400.0
2009-10-09 11:40:00,41.08,41.1,41.02,41.06,15300.0,29.6879,29.7024,29.6446,29.6735,15300.0
2009-10-09 11:50:00,41.06,41.15,41.04,41.09,32900.0,29.6735,29.7385,29.659,29.6952,32900.0
2009-10-09 12:00:00,41.08,41.1,41.0,41.02,38700.0,29.6879,29.7024,29.6301,29.6446,38700.0
2009-10-09 12:10:00,41.0,41.03,40.94,41.0,57000.0,29.6301,29.6518,29.5868,29.6301,57000.0
2009-10-09 12:20:00,41.0,41.04,40.99,41.02,25700.0,29.6301,29.659,29.6229,29.6446,25700.0
2009-10-09 12:30:00,41.02,41.02,41.0,41.01,37500.0,29.6446,29.6446,29.6301,29.6373,37500.0
2009-10-09 12:40:00,41.0,41.04,41.0,41.02,39800.0,29.6301,29.659,29.6301,29.6446,39800.0
2009-10-09 12:50:00,41.01,41.08,41.01,41.05,21400.0,29.6373,29.6879,29.6373,29.6662,21400.0
2009-10-09 13:00:00,41.06,41.07,41.02,41.02,24000.0,29.6735,29.6807,29.6446,29.6446,24000.0
2009-10-09 13:10:00,41.03,41.06,41.0,41.06,24200.0,29.6518,29.6735,29.6301,29.6735,24200.0
2009-10-09 13:20:00,41.05,41.08,41.05,41.06,23300.0,29.6662,29.6879,29.6662,29.6735,23300.0
2009-10-09 13:30:00,41.06,41.07,41.06,41.07,20400.0,29.6735,29.6807,29.6735,29.6807,20400.0
2009-10-09 13:40:00,41.06,41.14,41.06,41.12,20700.0,29.6735,29.7313,29.6735,29.7168,20700.0
2009-10-09 13:50:00,41.13,41.13,41.01,41.02,27000.0,29.7241,29.7241,29.6373,29.6446,27000.0
2009-10-09 14:00:00,41.01,41.03,41.0,41.01,18200.0,29.6373,29.6518,29.6301,29.6373,18200.0
2009-10-09 14:10:00,41.0,41.03,41.0,41.02,33500.0,29.6301,29.6518,29.6301,29.6446,33500.0
2009-10-09 14:20:00,41.02,41.02,40.99,41.01,90200.0,29.6446,29.6446,29.6229,29.6373,90200.0
2009-10-09 14:30:00,41.01,41.04,40.97,40.99,64600.0,29.6373,29.659,29.6084,29.6229,64600.0
2009-10-09 14:40:00,41.0,41.09,40.95,41.08,58500.0,29.6301,29.6952,29.594,29.6879,58500.0
2009-10-09 14:50:00,41.09,41.17,41.08,41.17,19500.0,29.6952,29.753,29.6879,29.753,19500.0
2009-10-09 15:00:00,41.17,41.28,41.16,41.27,29700.0,29.753,29.8325,29.7457,29.8252,29700.0
2009-10-09 15:10:00,41.27,41.3,41.23,41.26,28000.0,29.8252,29.8469,29.7963,29.818,28000.0
2009-10-09 15:20:00,41.26,41.27,41.23,41.25,27600.0,29.818,29.8252,29.7963,29.8108,27600.0
2009-10-09 15:30:00,41.25,41.35,41.25,41.33,59500.0,29.8108,29.8831,29.8108,29.8686,59500.0
2009-10-09 15:40:00,41.33,41.34,41.2,41.21,43900.0,29.8686,29.8758,29.7747,29.7819,43900.0
2009-10-09 15:50:00,41.21,41.32,41.2,41.31,79100.0,29.7819,29.8614,29.7747,29.8541,79100.0
2009-10-12 09:30:00,41.63,41.92,41.38,41.74,29800.0,30.0854,30.295,29.9047,30.1649,29800.0
2009-10-12 09:40:00,41.76,41.85,41.67,41.73,11400.0,30.1794,30.2444,30.1143,30.1577,11400.0
2009-10-12 09:50:00,41.72,41.93,41.71,41.93,7200.0,30.1504,30.3022,30.1432,30.3022,7200.0
2009-10-12 10:00:00,41.92,42.02,41.87,42.02,11800.0,30.295,30.3673,30.2588,30.3673,11800.0
2009-10-12 10:10:00,42.02,42.02,41.75,41.78,18100.0,30.3673,30.3673,30.1721,30.1938,18100.0
2009-10-12 10:20:00,41.78,41.78,41.66,41.67,15300.0,30.1938,30.1938,30.1071,30.1143,15300.0
2009-10-12 10:30:00,41.67,41.83,41.66,41.74,19300.0,30.1143,30.2299,30.1071,30.1649,19300.0
2009-10-12 10:40:00,41.74,41.83,41.71,41.77,7700.0,30.1649,30.2299,30.1432,30.1866,7700.0
2009-10-12 10:50:00,41.77,41.87,41.77,41.86,5500.0,30.1866,30.2588,30.1866,30.2516,5500.0
2009-10-12 11:00:00,41.86,41.91,41.83,41.91,7600.0,30.2516,30.2878,30.2299,30.2878,7600.0
2009-10-12 11:10:00,41.91,41.94,41.89,41.9,10600.0,30.2878,30.3094,30.2733,30.2805,10600.0
2009-10-12 11:20:00,41.89,41.91,41.89,41.9,7600.0,30.2733,30.2878,30.2733,30.2805,7600.0
2009-10-12 11:30:00,41.89,41.9,41.78,41.81,10500.0,30.2733,30.2805,30.1938,30.2155,10500.0
2009-10-12 11:40:00,41.83,41.83,41.81,41.82,6200.0,30.2299,30.2299,30.2155,30.2227,6200.0
2009-10-12 11:50:00,41.82,41.9,41.81,41.9,7000.0,30.2227,30.2805,30.2155,30.2805,7000.0
2009-10-12 12:00:00,41.88,41.97,41.88,41.96,7800.0,30.2661,30.3311,30.2661,30.3239,7800.0
2009-10-12 12:10:00,41.95,42.0,41.95,41.95,8400.0,30.3167,30.3528,30.3167,30.3167,8400.0
2009-10-12 12:20:00,41.96,41.97,41.94,41.94,8900.0,30.3239,30.3311,30.3094,30.3094,8900.0
2009-10-12 12:30:00,41.94,41.94,41.87,41.89,6500.0,30.3094,30.3094,30.2588,30.2733,6500.0
2009-10-12 12:40:00,41.9,41.9,41.86,41.88,6300.0,30.2805,30.2805,30.2516,30.2661,6300.0
2009-10-12 12:50:00,41.89,41.91,41.87,41.87,5800.0,30.2733,30.2878,30.2588,30.2588,5800.0
2009-10-12 13:00:00,41.87,41.89,41.86,41.89,7700.0,30.2588,30.2733,30.2516,30.2733,7700.0
2009-10-12 13:10:00,41.89,41.93,41.88,41.92,8200.0,30.2733,30.3022,30.2661,30.295,8200.0
2009-10-12 13:20:00,41.92,41.93,41.91,41.91,9900.0,30.295,30.3022,30.2878,30.2878,9900.0
2009-10-12 13:30:00,41.92,41.97,41.9,41.97,10900.0,30.295,30.3311,30.2805,30.3311,10900.0
2009-10-12 13:40:00,41.97,41.99,41.94,41.94,10800.0,30.3311,30.3456,30.3094,30.3094,10800.0
2009-10-12 13:50:00,41.95,41.98,41.94,41.98,8300.0,30.3167,30.3383,30.3094,30.3383,8300.0
2009-10-12 14:00:00,41.98,41.98,41.87,41.87,26300.0,30.3383,30.3383,30.2588,30.2588,26300.0
2009-10-12 14:10:00,41.85,41.85,41.65,41.67,13400.0,30.2444,30.2444,30.0999,30.1143,13400.0
2009-10-12 14:20:00,41.67,41.7,41.55,41.6,28400.0,30.1143,30.136,30.0276,30.0637,28400.0
2009-10-12 14:30:00,41.61,41.62,41.46,41.49,20600.0,30.071,30.0782,29.9625,29.9842,20600.0
2009-10-12 14:40:00,41.49,41.55,41.49,41.52,8800.0,29.9842,30.0276,29.9842,30.0059,8800.0
2009-10-12 14:50:00,41.51,41.61,41.45,41.61,15800.0,29.9987,30.071,29.9553,30.071,15800.0
2009-10-12 15:00:00,41.61,41.69,41.57,41.68,18800.0,30.071,30.1288,30.042,30.1215,18800.0
2009-10-12 15:10:00,41.68,41.7,41.61,41.62,8900.0,30.1215,30.136,30.071,30.0782,8900.0
2009-10-12 15:20:00,41.62,41.7,41.62,41.7,11800.0,30.0782,30.136,30.0782,30.136,11800.0
2009-10-12 15:30:00,41.7,41.75,41.62,41.65,20200.0,30.136,30.1721,30.0782,30.0999,20200.0
2009-10-12 15:40:00,41.65,41.65,41.54,41.59,34700.0,30.0999,30.0999,30.0204,30.0565,34700.0
2009-10-12 15:50:00,41.58,41.62,41.55,41.62,49700.0,30.0493,30.0782,30.0276,30.0782,49700.0
2009-10-13 09:30:00,41.42,41.63,41.4,41.45,16300.0,29.9336,30.0854,29.9192,29.9553,16300.0
2009-10-13 09:40:00,41.46,41.46,41.25,41.35,34100.0,29.9625,29.9625,29.8108,29.8831,34100.0
2009-10-13 09:50:00,41.34,41.39,41.12,41.16,19100.0,29.8758,29.912,29.7168,29.7457,19100.0
2009-10-13 10:00:00,41.17,41.17,41.0,41.12,23800.0,29.753,29.753,29.6301,29.7168,23800.0
2009-10-13 10:10:00,41.13,41.2,41.09,41.16,33800.0,29.7241,29.7747,29.6952,29.7457,33800.0
2009-10-13 10:20:00,41.16,41.23,41.1,41.23,22900.0,29.7457,29.7963,29.7024,29.7963,22900.0
2009-10-13 10:30:00,41.23,41.33,41.21,41.21,16600.0,29.7963,29.8686,29.7819,29.7819,16600.0
2009-10-13 10:40:00,41.21,41.29,41.16,41.24,10400.0,29.7819,29.8397,29.7457,29.8036,10400.0
2009-10-13 10:50:00,41.25,41.32,41.23,41.28,9500.0,29.8108,29.8614,29.7963,29.8325,9500.0
2009-10-13 11:00:00,41.29,41.32,41.16,41.16,13400.0,29.8397,29.8614,29.7457,29.7457,13400.0
2009-10-13 11:10:00,41.19,41.23,41.07,41.12,15700.0,29.7674,29.7963,29.6807,29.7168,15700.0
2009-10-13 11:20:00,41.15,41.22,41.13,41.2,9700.0,29.7385,29.7891,29.7241,29.7747,9700.0
2009-10-13 11:30:00,41.2,41.33,41.2,41.33,17200.0,29.7747,29.8686,29.7747,29.8686,17200.0
2009-10-13 11:40:00,41.34,41.47,41.34,41.39,10600.0,29.8758,29.9698,29.8758,29.912,10600.0
2009-10-13 11:50:00,41.42,41.44,41.37,41.39,10400.0,29.9336,29.9481,29.8975,29.912,10400.0
2009-10-13 12:00:00,41.41,41.49,41.4,41.49,10600.0,29.9264,29.9842,29.9192,29.9842,10600.0
2009-10-13 12:10:00,41.48,41.55,41.48,41.5,10000.0,29.977,30.0276,29.977,29.9915,10000.0
2009-10-13 12:20:00,41.48,41.48,41.33,41.4,12800.0,29.977,29.977,29.8686,29.9192,12800.0
2009-10-13 12:30:00,41.42,41.43,41.39,41.41,6900.0,29.9336,29.9409,29.912,29.9264,6900.0
2009-10-13 12:40:00,41.4,41.4,41.34,41.36,6300.0,29.9192,29.9192,29.8758,29.8903,6300.0
2009-10-13 12:50:00,41.37,41.4,41.36,41.37,5900.0,29.8975,29.9192,29.8903,29.8975,5900.0
2009-10-13 13:00:00,41.39,41.43,41.37,41.43,6300.0,29.912,29.9409,29.8975,29.9409,6300.0
2009-10-13 13:10:00,41.43,41.44,41.36,41.38,8600.0,29.9409,29.9481,29.8903,29.9047,8600.0
2009-10-13 13:20:00,41.37,41.39,41.31,41.35,9000.0,29.8975,29.912,29.8541,29.8831,9000.0
2009-10-13 13:30:00,41.34,41.36,41.28,41.31,11100.0,29.8758,29.8903,29.8325,29.8541,11100.0
2009-10-13 13:40:00,41.31,41.31,41.2,41.23,11000.0,29.8541,29.8541,29.7747,29.7963,11000.0
2009-10-13 13:50:00,41.22,41.31,41.2,41.29,12400.0,29.7891,29.8541,29.7747,29.8397,12400.0
2009-10-13 14:00:00,41.29,41.31,41.1,41.16,12400.0,29.8397,29.8541,29.7024,29.7457,12400.0
2009-10-13 14:10:00,41.16,41.25,41.12,41.25,20100.0,29.7457,29.8108,29.7168,29.8108,20100.0
2009-10-13 14:20:00,41.25,41.32,41.25,41.27,9100.0,29.8108,29.8614,29.8108,29.8252,9100.0
2009-10-13 14:30:00,41.27,41.3,41.21,41.24,8200.0,29.8252,29.8469,29.7819,29.8036,8200.0
2009-10-13 14:40:00,41.25,41.35,41.25,41.32,12600.0,29.8108,29.8831,29.8108,29.8614,12600.0
2009-10-13 14:50:00,41.35,41.35,41.22,41.26,10400.0,29.8831,29.8831,29.7891,29.818,10400.0
2009-10-13 15:00:00,41.26,41.36,41.23,41.28,23400.0,29.818,29.8903,29.7963,29.8325,23400.0
2009-10-13 15:10:00,41.28,41.43,41.28,41.39,19100.0,29.8325,29.9409,29.8325,29.912,19100.0
2009-10-13 15:20:00,41.39,41.42,41.35,41.38,11100.0,29.912,29.9336,29.8831,29.9047,11100.0
2009-10-13 15:30:00,41.38,41.43,41.29,41.31,20700.0,29.9047,29.9409,29.8397,29.8541,20700.0
2009-10-13 15:40:00,41.31,41.43,41.3,41.41,23100.0,29.8541,29.9409,29.8469,29.9264,23100.0
2009-10-13 15:50:00,41.41,41.43,41.38,41.43,47700.0,29.9264,29.9409,29.9047,29.9409,47700.0
2009-10-14 09:30:00,42.03,42.11,41.83,41.94,27700.0,30.3745,30.4323,30.2299,30.3094,27700.0
2009-10-14 09:40:00,41.9,41.94,41.46,41.46,12600.0,30.2805,30.3094,29.9625,29.9625,12600.0
2009-10-14 09:50:00,41.49,41.71,41.46,41.69,23600.0,29.9842,30.1432,29.9625,30.1288,23600.0
2009-10-14 10:00:00,41.69,41.77,41.55,41.76,23400.0,30.1288,30.1866,30.0276,30.1794,23400.0
2009-10-14 10:10:00,41.76,41.84,41.74,41.82,12500.0,30.1794,30.2372,30.1649,30.2227,12500.0
2009-10-14 10:20:00,41.83,41.87,41.7,41.84,26100.0,30.2299,30.2588,30.136,30.2372,26100.0
2009-10-14 10:30:00,41.82,41.91,41.74,41.9,19500.0,30.2227,30.2878,30.1649,30.2805,19500.0
2009-10-14 10:40:00,41.9,41.91,41.84,41.89,13600.0,30.2805,30.2878,30.2372,30.2733,13600.0
2009-10-14 10:50:00,41.89,41.95,41.86,41.92,13000.0,30.2733,30.3167,30.2516,30.295,13000.0
2009-10-14 11:00:00,41.92,42.09,41.92,42.06,23800.0,30.295,30.4178,30.295,30.3962,23800.0
2009-10-14 11:10:00,42.07,42.19,42.07,42.17,24700.0,30.4034,30.4901,30.4034,30.4757,24700.0
2009-10-14 11:20:00,42.19,42.29,42.16,42.22,27800.0,30.4901,30.5624,30.4684,30.5118,27800.0
2009-10-14 11:30:00,42.24,42.26,42.21,42.23,13100.0,30.5262,30.5407,30.5046,30.519,13100.0
2009-10-14 11:40:00,42.23,42.25,42.22,42.24,4600.0,30.519,30.5335,30.5118,30.5262,4600.0
2009-10-14 11:50:00,42.25,42.33,42.24,42.33,15400.0,30.5335,30.5913,30.5262,30.5913,15400.0
2009-10-14 12:00:00,42.31,42.33,42.25,42.28,14700.0,30.5768,30.5913,30.5335,30.5552,14700.0
2009-10-14 12:10:00,42.26,42.29,42.23,42.25,12500.0,30.5407,30.5624,30.519,30.5335,12500.0
2009-10-14 12:20:00,42.23,42.29,42.23,42.24,27200.0,30.519,30.5624,30.519,30.5262,27200.0
2009-10-14 12:30:00,42.24,42.24,42.14,42.2,32000.0,30.5262,30.5262,30.454,30.4973,32000.0
2009-10-14 12:40:00,42.2,42.24,42.15,42.16,13200.0,30.4973,30.5262,30.4612,30.4684,13200.0
2009-10-14 12:50:00,42.15,42.26,42.13,42.25,16000.0,30.4612,30.5407,30.4467,30.5335,16000.0
2009-10-14 13:00:00,42.26,42.31,42.19,42.21,43200.0,30.5407,30.5768,30.4901,30.5046,43200.0
2009-10-14 13:10:00,42.2,42.32,42.2,42.3,47000.0,30.4973,30.5841,30.4973,30.5696,47000.0
2009-10-14 13:20:00,42.3,42.36,42.24,42.26,13600.0,30.5696,30.613,30.5262,30.5407,13600.0
2009-10-14 13:30:00,42.26,42.26,42.22,42.24,12200.0,30.5407,30.5407,30.5118,30.5262,12200.0
2009-10-14 13:40:00,42.24,42.3,42.23,42.27,11800.0,30.5262,30.5696,30.519,30.5479,11800.0
2009-10-14 13:50:00,42.27,42.31,42.25,42.3,11400.0,30.5479,30.5768,30.5335,30.5696,11400.0
2009-10-14 14:00:00,42.3,42.41,42.29,42.41,42700.0,30.5696,30.6491,30.5624,30.6491,42700.0
2009-10-14 14:10:00,42.4,42.41,42.32,42.4,51000.0,30.6419,30.6491,30.5841,30.6419,51000.0
2009-10-14 14:20:00,42.39,42.44,42.36,42.36,22500.0,30.6346,30.6708,30.613,30.613,22500.0
2009-10-14 14:30:00,42.36,42.41,42.36,42.38,17600.0,30.613,30.6491,30.613,30.6274,17600.0
2009-10-14 14:40:00,42.38,42.39,42.33,42.35,25500.0,30.6274,30.6346,30.5913,30.6057,25500.0
2009-10-14 14:50:00,42.34,42.44,42.33,42.41,30600.0,30.5985,30.6708,30.5913,30.6491,30600.0
2009-10-14 15:00:00,42.4,42.54,42.37,42.52,34800.0,30.6419,30.743,30.6202,30.7286,34800.0
2009-10-14 15:10:00,42.53,42.56,42.48,42.53,34300.0,30.7358,30.7575,30.6997,30.7358,34300.0
2009-10-14 15:20:00,42.51,42.69,42.51,42.67,29900.0,30.7214,30.8515,30.7214,30.837,29900.0
2009-10-14 15:30:00,42.67,42.7,42.6,42.68,63900.0,30.837,30.8587,30.7864,30.8442,63900.0
2009-10-14 15:40:00,42.68,42.68,42.45,42.45,76700.0,30.8442,30.8442,30.678,30.678,76700.0
2009-10-14 15:50:00,42.45,42.57,42.44,42.57,117100.0,30.678,30.7647,30.6708,30.7647,117100.0
2009-10-15 09:30:00,42.29,42.55,42.29,42.55,57800.0,30.5624,30.7503,30.5624,30.7503,57800.0
2009-10-15 09:40:00,42.55,42.75,42.44,42.74,27200.0,30.7503,30.8948,30.6708,30.8876,27200.0
2009-10-15 09:50:00,42.73,42.83,42.6,42.75,18500.0,30.8804,30.9526,30.7864,30.8948,18500.0
2009-10-15 10:00:00,42.7,42.7,42.43,42.44,36900.0,30.8587,30.8587,30.6636,30.6708,36900.0
2009-10-15 10:10:00,42.46,42.48,42.24,42.26,44600.0,30.6852,30.6997,30.5262,30.5407,44600.0
2009-10-15 10:20:00,42.28,42.35,42.24,42.33,33500.0,30.5552,30.6057,30.5262,30.5913,33500.0
2009-10-15 10:30:00,42.33,42.38,42.3,42.35,33700.0,30.5913,30.6274,30.5696,30.6057,33700.0
2009-10-15 10:40:00,42.32,42.36,42.3,42.34,27500.0,30.5841,30.613,30.5696,30.5985,27500.0
2009-10-15 10:50:00,42.33,42.44,42.25,42.44,22100.0,30.5913,30.6708,30.5335,30.6708,22100.0
2009-10-15 11:00:00,42.44,42.69,42.44,42.66,38800.0,30.6708,30.8515,30.6708,30.8298,38800.0
2009-10-15 11:10:00,42.66,42.67,42.62,42.63,17500.0,30.8298,30.837,30.8009,30.8081,17500.0
2009-10-15 11:20:00,42.61,42.62,42.55,42.6,35400.0,30.7936,30.8009,30.7503,30.7864,35400.0
2009-10-15 11:30:00,42.6,42.64,42.55,42.57,32900.0,30.7864,30.8153,30.7503,30.7647,32900.0
2009-10-15 11:40:00,42.57,42.63,42.55,42.63,20600.0,30.7647,30.8081,30.7503,30.8081,20600.0
2009-10-15 11:50:00,42.64,42.69,42.53,42.54,34800.0,30.8153,30.8515,30.7358,30.743,34800.0
2009-10-15 12:00:00,42.53,42.58,42.51,42.54,23500.0,30.7358,30.772,30.7214,30.743,23500.0
2009-10-15 12:10:00,42.54,42.64,42.54,42.61,41900.0,30.743,30.8153,30.743,30.7936,41900.0
2009-10-15 12:20:00,42.61,42.62,42.52,42.52,15200.0,30.7936,30.8009,30.7286,30.7286,15200.0
2009-10-15 12:30:00,42.53,42.54,42.51,42.53,12700.0,30.7358,30.743,30.7214,30.7358,12700.0
2009-10-15 12:40:00,42.53,42.54,42.48,42.5,10400.0,30.7358,30.743,30.6997,30.7141,10400.0
2009-10-15 12:50:00,42.53,42.54,42.48,42.5,12700.0,30.7358,30.743,30.6997,30.7141,12700.0
2009-10-15 13:00:00,42.5,42.53,42.46,42.53,45800.0,30.7141,30.7358,30.6852,30.7358,45800.0
2009-10-15 13:10:00,42.52,42.6,42.51,42.58,14500.0,30.7286,30.7864,30.7214,30.772,14500.0
2009-10-15 13:20:00,42.59,42.72,42.59,42.72,17900.0,30.7792,30.8731,30.7792,30.8731,17900.0
2009-10-15 13:30:00,42.72,42.74,42.67,42.73,15300.0,30.8731,30.8876,30.837,30.8804,15300.0
2009-10-15 13:40:00,42.73,42.76,42.71,42.72,21100.0,30.8804,30.902,30.8659,30.8731,21100.0
2009-10-15 13:50:00,42.7,42.77,42.69,42.73,11900.0,30.8587,30.9093,30.8515,30.8804,11900.0
2009-10-15 14:00:00,42.74,42.83,42.74,42.82,12000.0,30.8876,30.9526,30.8876,30.9454,12000.0
2009-10-15 14:10:00,42.82,42.86,42.75,42.85,30400.0,30.9454,30.9743,30.8948,30.9671,30400.0
2009-10-15 14:20:00,42.86,42.88,42.85,42.86,37400.0,30.9743,30.9888,30.9671,30.9743,37400.0
2009-10-15 14:30:00,42.86,42.94,42.86,42.93,21200.0,30.9743,31.0321,30.9743,31.0249,21200.0
2009-10-15 14:40:00,42.94,42.99,42.93,42.99,18500.0,31.0321,31.0683,31.0249,31.0683,18500.0
2009-10-15 14:50:00,42.99,43.06,42.98,43.03,19800.0,31.0683,31.1188,31.061,31.0972,19800.0
2009-10-15 15:00:00,43.05,43.07,42.98,43.04,15700.0,31.1116,31.1261,31.061,31.1044,15700.0
2009-10-15 15:10:00,43.04,43.06,42.92,42.93,17200.0,31.1044,31.1188,31.0177,31.0249,17200.0
2009-10-15 15:20:00,42.91,42.94,42.8,42.82,25700.0,31.0104,31.0321,30.9309,30.9454,25700.0
2009-10-15 15:30:00,42.8,42.83,42.79,42.83,21500.0,30.9309,30.9526,30.9237,30.9526,21500.0
2009-10-15 15:40:00,42.82,42.84,42.75,42.8,42400.0,30.9454,30.9599,30.8948,30.9309,42400.0
2009-10-15 15:50:00,42.8,42.91,42.8,42.9,61800.0,30.9309,31.0104,30.9309,31.0032,61800.0
2009-10-16 09:30:00,42.44,42.5,42.25,42.32,74000.0,30.6708,30.7141,30.5335,30.5841,74000.0
2009-10-16 09:40:00,42.31,42.34,42.1,42.25,12800.0,30.5768,30.5985,30.4251,30.5335,12800.0
2009-10-16 09:50:00,42.23,42.25,42.0,42.06,19500.0,30.519,30.5335,30.3528,30.3962,19500.0
2009-10-16 10:00:00,42.02,42.04,42.0,42.01,40900.0,30.3673,30.3817,30.3528,30.36,40900.0
2009-10-16 10:10:00,42.02,42.15,42.0,42.1,23100.0,30.3673,30.4612,30.3528,30.4251,23100.0
2009-10-16 10:20:00,42.11,42.19,42.11,42.13,10800.0,30.4323,30.4901,30.4323,30.4467,10800.0
2009-10-16 10:30:00,42.13,42.14,42.0,42.01,11400.0,30.4467,30.454,30.3528,30.36,11400.0
2009-10-16 10:40:00,42.02,42.03,42.0,42.0,30900.0,30.3673,30.3745,30.3528,30.3528,30900.0
2009-10-16 10:50:00,42.0,42.03,41.87,41.88,12200.0,30.3528,30.3745,30.2588,30.2661,12200.0
2009-10-16 11:00:00,41.86,42.04,41.83,41.98,16200.0,30.2516,30.3817,30.2299,30.3383,16200.0
2009-10-16 11:10:00,41.97,42.14,41.94,42.13,13300.0,30.3311,30.454,30.3094,30.4467,13300.0
2009-10-16 11:20:00,42.15,42.19,42.01,42.08,13700.0,30.4612,30.4901,30.36,30.4106,13700.0
2009-10-16 11:30:00,42.09,42.1,42.01,42.04,13800.0,30.4178,30.4251,30.36,30.3817,13800.0
2009-10-16 11:40:00,42.01,42.06,41.92,41.99,34400.0,30.36,30.3962,30.295,30.3456,34400.0
2009-10-16 11:50:00,41.99,42.0,41.88,41.97,14300.0,30.3456,30.3528,30.2661,30.3311,14300.0
2009-10-16 12:00:00,41.99,42.05,41.95,41.96,10400.0,30.3456,30.3889,30.3167,30.3239,10400.0
2009-10-16 12:10:00,41.98,42.05,41.98,42.02,14000.0,30.3383,30.3889,30.3383,30.3673,14000.0
2009-10-16 12:20:00,42.03,42.09,41.98,42.0,8100.0,30.3745,30.4178,30.3383,30.3528,8100.0
2009-10-16 12:30:00,42.02,42.11,42.02,42.07,3800.0,30.3673,30.4323,30.3673,30.4034,3800.0
2009-10-16 12:40:00,42.05,42.12,42.02,42.12,7100.0,30.3889,30.4395,30.3673,30.4395,7100.0
2009-10-16 12:50:00,42.13,42.21,42.12,42.2,10800.0,30.4467,30.5046,30.4395,30.4973,10800.0
2009-10-16 13:00:00,42.22,42.22,42.09,42.17,9900.0,30.5118,30.5118,30.4178,30.4757,9900.0
2009-10-16 13:10:00,42.16,42.23,42.08,42.23,46400.0,30.4684,30.519,30.4106,30.519,46400.0
2009-10-16 13:20:00,42.23,42.29,42.19,42.28,21100.0,30.519,30.5624,30.4901,30.5552,21100.0
2009-10-16 13:30:00,42.29,42.33,42.21,42.21,15000.0,30.5624,30.5913,30.5046,30.5046,15000.0
2009-10-16 13:40:00,42.22,42.28,42.22,42.28,10200.0,30.5118,30.5552,30.5118,30.5552,10200.0
2009-10-16 13:50:00,42.3,42.32,42.12,42.13,18300.0,30.5696,30.5841,30.4395,30.4467,18300.0
2009-10-16 14:00:00,42.14,42.15,42.04,42.1,25600.0,30.454,30.4612,30.3817,30.4251,25600.0
2009-10-16 14:10:00,42.1,42.18,42.1,42.13,28200.0,30.4251,30.4829,30.4251,30.4467,28200.0
2009-10-16 14:20:00,42.13,42.26,42.13,42.2,17300.0,30.4467,30.5407,30.4467,30.4973,17300.0
2009-10-16 14:30:00,42.2,42.23,42.16,42.19,14100.0,30.4973,30.519,30.4684,30.4901,14100.0
2009-10-16 14:40:00,42.19,42.19,42.1,42.14,13200.0,30.4901,30.4901,30.4251,30.454,13200.0
2009-10-16 14:50:00,42.15,42.16,42.11,42.15,14200.0,30.4612,30.4684,30.4323,30.4612,14200.0
2009-10-16 15:00:00,42.14,42.22,42.14,42.21,11100.0,30.454,30.5118,30.454,30.5046,11100.0
2009-10-16 15:10:00,42.21,42.34,42.21,42.3,30400.0,30.5046,30.5985,30.5046,30.5696,30400.0
2009-10-16 15:20:00,42.3,42.36,42.28,42.36,16100.0,30.5696,30.613,30.5552,30.613,16100.0
2009-10-16 15:30:00,42.36,42.42,42.29,42.38,21700.0,30.613,30.6563,30.5624,30.6274,21700.0
2009-10-16 15:40:00,42.4,42.47,42.35,42.39,42100.0,30.6419,30.6925,30.6057,30.6346,42100.0
2009-10-16 15:50:00,42.38,42.38,42.29,42.32,118600.0,30.6274,30.6274,30.5624,30.5841,118600.0
2009-10-19 09:30:00,42.64,42.64,42.38,42.44,23400.0,30.8153,30.8153,30.6274,30.6708,23400.0
2009-10-19 09:40:00,42.44,42.58,42.4,42.49,14600.0,30.6708,30.772,30.6419,30.7069,14600.0
2009-10-19 09:50:00,42.47,42.47,42.11,42.19,17700.0,30.6925,30.6925,30.4323,30.4901,17700.0
2009-10-19 10:00:00,42.19,42.31,42.18,42.26,15700.0,30.4901,30.5768,30.4829,30.5407,15700.0
2009-10-19 10:10:00,42.22,42.36,42.21,42.25,14200.0,30.5118,30.613,30.5046,30.5335,14200.0
2009-10-19 10:20:00,42.29,42.57,42.29,42.57,11300.0,30.5624,30.7647,30.5624,30.7647,11300.0
2009-10-19 10:30:00,42.57,42.67,42.53,42.55,18800.0,30.7647,30.837,30.7358,30.7503,18800.0
2009-10-19 10:40:00,42.55,42.69,42.53,42.59,10900.0,30.7503,30.8515,30.7358,30.7792,10900.0
2009-10-19 10:50:00,42.59,42.72,42.58,42.63,10500.0,30.7792,30.8731,30.772,30.8081,10500.0
2009-10-19 11:00:00,42.63,42.75,42.61,42.73,14000.0,30.8081,30.8948,30.7936,30.8804,14000.0
2009-10-19 11:10:00,42.75,42.82,42.73,42.76,13500.0,30.8948,30.9454,30.8804,30.902,13500.0
2009-10-19 11:20:00,42.77,42.87,42.72,42.85,13300.0,30.9093,30.9815,30.8731,30.9671,13300.0
2009-10-19 11:30:00,42.82,42.94,42.82,42.94,9100.0,30.9454,31.0321,30.9454,31.0321,9100.0
2009-10-19 11:40:00,42.94,43.03,42.94,43.01,14000.0,31.0321,31.0972,31.0321,31.0827,14000.0
2009-10-19 11:50:00,43.02,43.13,43.0,43.04,17100.0,31.0899,31.1694,31.0755,31.1044,17100.0
2009-10-19 12:00:00,43.05,43.06,42.94,43.05,10900.0,31.1116,31.1188,31.0321,31.1116,10900.0
2009-10-19 12:10:00,43.06,43.23,43.06,43.23,30700.0,31.1188,31.2417,31.1188,31.2417,30700.0
2009-10-19 12:20:00,43.22,43.22,43.05,43.05,10800.0,31.2345,31.2345,31.1116,31.1116,10800.0
2009-10-19 12:30:00,43.04,43.06,42.96,42.97,8900.0,31.1044,31.1188,31.0466,31.0538,8900.0
2009-10-19 12:40:00,42.97,43.12,42.97,43.06,27300.0,31.0538,31.1622,31.0538,31.1188,27300.0
2009-10-19 12:50:00,43.05,43.08,42.98,43.0,9900.0,31.1116,31.1333,31.061,31.0755,9900.0
2009-10-19 13:00:00,42.99,42.99,42.89,42.91,16100.0,31.0683,31.0683,30.996,31.0104,16100.0
2009-10-19 13:10:00,42.92,42.94,42.8,42.85,14200.0,31.0177,31.0321,30.9309,30.9671,14200.0
2009-10-19 13:20:00,42.84,42.96,42.84,42.94,9600.0,30.9599,31.0466,30.9599,31.0321,9600.0
2009-10-19 13:30:00,42.93,43.07,42.9,43.02,12200.0,31.0249,31.1261,31.0032,31.0899,12200.0
2009-10-19 13:40:00,42.98,43.0,42.87,42.87,10800.0,31.061,31.0755,30.9815,30.9815,10800.0
2009-10-19 13:50:00,42.88,42.93,42.88,42.9,8300.0,30.9888,31.0249,30.9888,31.0032,8300.0
2009-10-19 14:00:00,42.91,42.96,42.87,42.92,13500.0,31.0104,31.0466,30.9815,31.0177,13500.0
2009-10-19 14:10:00,42.92,43.01,42.9,42.97,8700.0,31.0177,31.0827,31.0032,31.0538,8700.0
2009-10-19 14:20:00,42.96,43.02,42.91,43.01,31000.0,31.0466,31.0899,31.0104,31.0827,31000.0
2009-10-19 14:30:00,43.01,43.05,42.86,42.88,17600.0,31.0827,31.1116,30.9743,30.9888,17600.0
2009-10-19 14:40:00,42.89,42.91,42.81,42.84,12300.0,30.996,31.0104,30.9382,30.9599,12300.0
2009-10-19 14:50:00,42.85,42.9,42.83,42.87,11500.0,30.9671,31.0032,30.9526,30.9815,11500.0
2009-10-19 15:00:00,42.87,42.89,42.82,42.83,19400.0,30.9815,30.996,30.9454,30.9526,19400.0
2009-10-19 15:10:00,42.83,42.84,42.74,42.76,20600.0,30.9526,30.9599,30.8876,30.902,20600.0
2009-10-19 15:20:00,42.76,42.76,42.65,42.66,19800.0,30.902,30.902,30.8225,30.8298,19800.0
2009-10-19 15:30:00,42.66,42.74,42.65,42.7,22500.0,30.8298,30.8876,30.8225,30.8587,22500.0
2009-10-19 15:40:00,42.7,42.77,42.64,42.74,37900.0,30.8587,30.9093,30.8153,30.8876,37900.0
2009-10-19 15:50:00,42.75,42.81,42.7,42.71,43900.0,30.8948,30.9382,30.8587,30.8659,43900.0
2009-10-20 09:30:00,42.89,42.89,42.35,42.36,45900.0,30.996,30.996,30.6057,30.613,45900.0
2009-10-20 09:40:00,42.32,42.47,42.24,42.42,21600.0,30.5841,30.6925,30.5262,30.6563,21600.0
2009-10-20 09:50:00,42.41,42.41,42.21,42.4,16000.0,30.6491,30.6491,30.5046,30.6419,16000.0
2009-10-20 10:00:00,42.41,42.56,42.3,42.3,16900.0,30.6491,30.7575,30.5696,30.5696,16900.0
2009-10-20 10:10:00,42.3,42.41,42.11,42.22,24300.0,30.5696,30.6491,30.4323,30.5118,24300.0
2009-10-20 10:20:00,42.24,42.39,42.24,42.34,16900.0,30.5262,30.6346,30.5262,30.5985,16900.0
2009-10-20 10:30:00,42.35,42.5,42.27,42.47,7900.0,30.6057,30.7141,30.5479,30.6925,7900.0
2009-10-20 10:40:00,42.46,42.52,42.37,42.37,11500.0,30.6852,30.7286,30.6202,30.6202,11500.0
2009-10-20 10:50:00,42.36,42.48,42.35,42.42,7200.0,30.613,30.6997,30.6057,30.6563,7200.0
2009-10-20 11:00:00,42.4,42.49,42.37,42.44,7000.0,30.6419,30.7069,30.6202,30.6708,7000.0
2009-10-20 11:10:00,42.43,42.46,42.34,42.43,7400.0,30.6636,30.6852,30.5985,30.6636,7400.0
2009-10-20 11:20:00,42.44,42.48,42.26,42.28,21500.0,30.6708,30.6997,30.5407,30.5552,21500.0
2009-10-20 11:30:00,42.3,42.33,42.14,42.14,13200.0,30.5696,30.5913,30.454,30.454,13200.0
2009-10-20 11:40:00,42.16,42.27,42.08,42.25,21700.0,30.4684,30.5479,30.4106,30.5335,21700.0
2009-10-20 11:50:00,42.26,42.3,42.21,42.24,14900.0,30.5407,30.5696,30.5046,30.5262,14900.0
2009-10-20 12:00:00,42.24,42.26,42.1,42.19,17400.0,30.5262,30.5407,30.4251,30.4901,17400.0
2009-10-20 12:10:00,42.17,42.27,42.15,42.22,19200.0,30.4757,30.5479,30.4612,30.5118,19200.0
2009-10-20 12:20:00,42.2,42.28,42.2,42.26,15600.0,30.4973,30.5552,30.4973,30.5407,15600.0
2009-10-20 12:30:00,42.27,42.27,42.14,42.18,19100.0,30.5479,30.5479,30.454,30.4829,19100.0
2009-10-20 12:40:00,42.18,42.31,42.18,42.29,12100.0,30.4829,30.5768,30.4829,30.5624,12100.0
2009-10-20 12:50:00,42.28,42.36,42.28,42.3,8000.0,30.5552,30.613,30.5552,30.5696,8000.0
2009-10-20 13:00:00,42.31,42.36,42.3,42.33,7600.0,30.5768,30.613,30.5696,30.5913,7600.0
2009-10-20 13:10:00,42.33,42.4,42.31,42.34,7400.0,30.5913,30.6419,30.5768,30.5985,7400.0
2009-10-20 13:20:00,42.34,42.41,42.31,42.4,9700.0,30.5985,30.6491,30.5768,30.6419,9700.0
2009-10-20 13:30:00,42.39,42.43,42.35,42.38,9300.0,30.6346,30.6636,30.6057,30.6274,9300.0
2009-10-20 13:40:00,42.36,42.46,42.34,42.46,8000.0,30.613,30.6852,30.5985,30.6852,8000.0
2009-10-20 13:50:00,42.45,42.47,42.25,42.27,15800.0,30.678,30.6925,30.5335,30.5479,15800.0
2009-10-20 14:00:00,42.26,42.43,42.26,42.39,15300.0,30.5407,30.6636,30.5407,30.6346,15300.0
2009-10-20 14:10:00,42.41,42.52,42.38,42.52,8200.0,30.6491,30.7286,30.6274,30.7286,8200.0
2009-10-20 14:20:00,42.52,42.52,42.37,42.38,13400.0,30.7286,30.7286,30.6202,30.6274,13400.0
2009-10-20 14:30:00,42.37,42.5,42.34,42.49,14900.0,30.6202,30.7141,30.5985,30.7069,14900.0
2009-10-20 14:40:00,42.49,42.5,42.43,42.44,9800.0,30.7069,30.7141,30.6636,30.6708,9800.0
2009-10-20 14:50:00,42.45,42.47,42.37,42.44,6700.0,30.678,30.6925,30.6202,30.6708,6700.0
2009-10-20 15:00:00,42.45,42.48,42.33,42.34,10600.0,30.678,30.6997,30.5913,30.5985,10600.0
2009-10-20 15:10:00,42.35,42.41,42.31,42.39,17700.0,30.6057,30.6491,30.5768,30.6346,17700.0
2009-10-20 15:20:00,42.4,42.46,42.31,42.46,12300.0,30.6419,30.6852,30.5768,30.6852,12300.0
2009-10-20 15:30:00,42.46,42.52,42.43,42.43,23900.0,30.6852,30.7286,30.6636,30.6636,23900.0
2009-10-20 15:40:00,42.45,42.52,42.41,42.43,35800.0,30.678,30.7286,30.6491,30.6636,35800.0
2009-10-20 15:50:00,42.43,42.44,42.38,42.43,46700.0,30.6636,30.6708,30.6274,30.6636,46700.0
2009-10-21 09:30:00,42.35,42.77,42.35,42.61,44200.0,30.6057,30.9093,30.6057,30.7936,44200.0
2009-10-21 09:40:00,42.6,43.07,42.6,42.93,22000.0,30.7864,31.1261,30.7864,31.0249,22000.0
2009-10-21 09:50:00,42.93,43.11,42.9,43.0,22000.0,31.0249,31.155,31.0032,31.0755,22000.0
2009-10-21 10:00:00,43.02,43.31,43.02,43.19,25700.0,31.0899,31.2995,31.0899,31.2128,25700.0
2009-10-21 10:10:00,43.23,43.31,43.13,43.24,17800.0,31.2417,31.2995,31.1694,31.2489,17800.0
2009-10-21 10:20:00,43.23,43.32,43.21,43.3,17500.0,31.2417,31.3067,31.2272,31.2923,17500.0
2009-10-21 10:30:00,43.32,43.44,43.18,43.36,31000.0,31.3067,31.3935,31.2056,31.3357,31000.0
2009-10-21 10:40:00,43.37,43.67,43.37,43.63,26600.0,31.3429,31.5597,31.3429,31.5308,26600.0
2009-10-21 10:50:00,43.63,43.7,43.61,43.67,39400.0,31.5308,31.5814,31.5163,31.5597,39400.0
2009-10-21 11:00:00,43.65,43.78,43.62,43.72,63900.0,31.5452,31.6392,31.5235,31.5958,63900.0
2009-10-21 11:10:00,43.73,43.73,43.54,43.66,40000.0,31.603,31.603,31.4657,31.5525,40000.0
2009-10-21 11:20:00,43.67,43.7,43.62,43.7,28200.0,31.5597,31.5814,31.5235,31.5814,28200.0
2009-10-21 11:30:00,43.69,43.78,43.64,43.75,29800.0,31.5741,31.6392,31.538,31.6175,29800.0
2009-10-21 11:40:00,43.76,43.8,43.62,43.64,23500.0,31.6247,31.6536,31.5235,31.538,23500.0
2009-10-21 11:50:00,43.62,43.72,43.58,43.69,63600.0,31.5235,31.5958,31.4946,31.5741,63600.0
2009-10-21 12:00:00,43.69,43.73,43.52,43.57,43900.0,31.5741,31.603,31.4513,31.4874,43900.0
2009-10-21 12:10:00,43.59,43.61,43.5,43.59,43900.0,31.5019,31.5163,31.4368,31.5019,43900.0
2009-10-21 12:20:00,43.58,43.6,43.49,43.6,46500.0,31.4946,31.5091,31.4296,31.5091,46500.0
2009-10-21 12:30:00,43.59,43.62,43.53,43.6,21000.0,31.5019,31.5235,31.4585,31.5091,21000.0
2009-10-21 12:40:00,43.59,43.66,43.57,43.64,20100.0,31.5019,31.5525,31.4874,31.538,20100.0
2009-10-21 12:50:00,43.63,43.71,43.59,43.67,30000.0,31.5308,31.5886,31.5019,31.5597,30000.0
2009-10-21 13:00:00,43.66,43.68,43.61,43.67,16600.0,31.5525,31.5669,31.5163,31.5597,16600.0
2009-10-21 13:10:00,43.67,43.78,43.67,43.75,18400.0,31.5597,31.6392,31.5597,31.6175,18400.0
2009-10-21 13:20:00,43.74,43.77,43.68,43.69,19900.0,31.6103,31.632,31.5669,31.5741,19900.0
2009-10-21 13:30:00,43.69,43.7,43.56,43.67,19100.0,31.5741,31.5814,31.4802,31.5597,19100.0
2009-10-21 13:40:00,43.66,43.73,43.66,43.73,13000.0,31.5525,31.603,31.5525,31.603,13000.0
2009-10-21 13:50:00,43.73,43.79,43.7,43.75,20400.0,31.603,31.6464,31.5814,31.6175,20400.0
2009-10-21 14:00:00,43.78,43.78,43.68,43.77,25900.0,31.6392,31.6392,31.5669,31.632,25900.0
2009-10-21 14:10:00,43.76,43.77,43.55,43.64,32900.0,31.6247,31.632,31.473,31.538,32900.0
2009-10-21 14:20:00,43.63,43.76,43.61,43.74,25400.0,31.5308,31.6247,31.5163,31.6103,25400.0
2009-10-21 14:30:00,43.73,43.78,43.65,43.72,31200.0,31.603,31.6392,31.5452,31.5958,31200.0
2009-10-21 14:40:00,43.72,43.93,43.71,43.91,27800.0,31.5958,31.7476,31.5886,31.7331,27800.0
2009-10-21 14:50:00,43.91,43.93,43.84,43.89,27300.0,31.7331,31.7476,31.6825,31.7187,27300.0
2009-10-21 15:00:00,43.89,43.94,43.87,43.94,63300.0,31.7187,31.7548,31.7042,31.7548,63300.0
2009-10-21 15:10:00,43.94,43.97,43.86,43.88,50100.0,31.7548,31.7765,31.697,31.7114,50100.0
2009-10-21 15:20:00,43.88,43.88,43.55,43.63,93900.0,31.7114,31.7114,31.473,31.5308,93900.0
2009-10-21 15:30:00,43.61,43.63,43.26,43.43,162200.0,31.5163,31.5308,31.2634,31.3862,162200.0
2009-10-21 15:40:00,43.44,43.5,43.28,43.31,120200.0,31.3935,31.4368,31.2778,31.2995,120200.0
2009-10-21 15:50:00,43.3,43.39,43.24,43.28,122800.0,31.2923,31.3573,31.2489,31.2778,122800.0
2009-10-22 09:30:00,43.35,43.35,42.9,43.03,24000.0,31.3284,31.3284,31.0032,31.0972,24000.0
2009-10-22 09:40:00,43.04,43.14,42.72,42.8,28300.0,31.1044,31.1767,30.8731,30.9309,28300.0
2009-10-22 09:50:00,42.74,42.83,42.54,42.76,24400.0,30.8876,30.9526,30.743,30.902,24400.0
2009-10-22 10:00:00,42.75,42.8,42.56,42.68,17100.0,30.8948,30.9309,30.7575,30.8442,17100.0
2009-10-22 10:10:00,42.68,42.85,42.64,42.85,15800.0,30.8442,30.9671,30.8153,30.9671,15800.0
2009-10-22 10:20:00,42.84,43.0,42.82,42.92,17800.0,30.9599,31.0755,30.9454,31.0177,17800.0
2009-10-22 10:30:00,42.94,43.02,42.87,43.0,18800.0,31.0321,31.0899,30.9815,31.0755,18800.0
2009-10-22 10:40:00,43.0,43.17,42.99,43.09,24100.0,31.0755,31.1983,31.0683,31.1405,24100.0
2009-10-22 10:50:00,43.09,43.37,43.09,43.34,19700.0,31.1405,31.3429,31.1405,31.3212,19700.0
2009-10-22 11:00:00,43.34,43.36,43.2,43.26,29000.0,31.3212,31.3357,31.22,31.2634,29000.0
2009-10-22 11:10:00,43.24,43.27,43.1,43.12,12500.0,31.2489,31.2706,31.1478,31.1622,12500.0
2009-10-22 11:20:00,43.12,43.31,43.11,43.29,19700.0,31.1622,31.2995,31.155,31.2851,19700.0
2009-10-22 11:30:00,43.29,43.35,43.21,43.31,15400.0,31.2851,31.3284,31.2272,31.2995,15400.0
2009-10-22 11:40:00,43.31,43.47,43.3,43.41,15600.0,31.2995,31.4151,31.2923,31.3718,15600.0
2009-10-22 11:50:00,43.43,43.43,43.2,43.22,11200.0,31.3862,31.3862,31.22,31.2345,11200.0
2009-10-22 12:00:00,43.22,43.34,43.2,43.33,13700.0,31.2345,31.3212,31.22,31.314,13700.0
2009-10-22 12:10:00,43.35,43.4,43.35,43.36,8500.0,31.3284,31.3646,31.3284,31.3357,8500.0
2009-10-22 12:20:00,43.35,43.35,43.22,43.23,13100.0,31.3284,31.3284,31.2345,31.2417,13100.0
2009-10-22 12:30:00,43.25,43.43,43.24,43.42,10900.0,31.2562,31.3862,31.2489,31.379,10900.0
2009-10-22 12:40:00,43.43,43.59,43.42,43.54,15500.0,31.3862,31.5019,31.379,31.4657,15500.0
2009-10-22 12:50:00,43.55,43.57,43.52,43.52,7900.0,31.473,31.4874,31.4513,31.4513,7900.0
2009-10-22 13:00:00,43.51,43.55,43.51,43.54,19200.0,31.4441,31.473,31.4441,31.4657,19200.0
2009-10-22 13:10:00,43.53,43.53,43.4,43.42,8800.0,31.4585,31.4585,31.3646,31.379,8800.0
2009-10-22 13:20:00,43.43,43.49,43.41,43.48,12100.0,31.3862,31.4296,31.3718,31.4224,12100.0
2009-10-22 13:30:00,43.44,43.47,43.4,43.46,8300.0,31.3935,31.4151,31.3646,31.4079,8300.0
2009-10-22 13:40:00,43.46,43.46,43.37,43.39,8600.0,31.4079,31.4079,31.3429,31.3573,8600.0
2009-10-22 13:50:00,43.4,43.52,43.4,43.48,11700.0,31.3646,31.4513,31.3646,31.4224,11700.0
2009-10-22 14:00:00,43.5,43.65,43.49,43.62,23500.0,31.4368,31.5452,31.4296,31.5235,23500.0
2009-10-22 14:10:00,43.62,43.87,43.62,43.77,25200.0,31.5235,31.7042,31.5235,31.632,25200.0
2009-10-22 14:20:00,43.77,43.9,43.76,43.84,19900.0,31.632,31.7259,31.6247,31.6825,19900.0
2009-10-22 14:30:00,43.86,43.91,43.8,43.9,31200.0,31.697,31.7331,31.6536,31.7259,31200.0
2009-10-22 14:40:00,43.92,43.92,43.79,43.81,16300.0,31.7404,31.7404,31.6464,31.6609,16300.0
2009-10-22 14:50:00,43.8,43.87,43.78,43.87,19700.0,31.6536,31.7042,31.6392,31.7042,19700.0
2009-10-22 15:00:00,43.87,43.9,43.83,43.88,26900.0,31.7042,31.7259,31.6753,31.7114,26900.0
2009-10-22 15:10:00,43.89,43.95,43.82,43.92,36400.0,31.7187,31.762,31.6681,31.7404,36400.0
2009-10-22 15:20:00,43.91,44.0,43.89,43.96,26500.0,31.7331,31.7982,31.7187,31.7693,26500.0
2009-10-22 15:30:00,43.95,43.97,43.83,43.87,38500.0,31.762,31.7765,31.6753,31.7042,38500.0
2009-10-22 15:40:00,43.87,43.89,43.8,43.84,33100.0,31.7042,31.7187,31.6536,31.6825,33100.0
2009-10-22 15:50:00,43.85,43.95,43.81,43.89,65000.0,31.6898,31.762,31.6609,31.7187,65000.0
2009-10-23 09:30:00,43.88,43.92,43.65,43.81,18100.0,31.7114,31.7404,31.5452,31.6609,18100.0
2009-10-23 09:40:00,43.77,43.77,43.42,43.54,24700.0,31.632,31.632,31.379,31.4657,24700.0
2009-10-23 09:50:00,43.58,43.94,43.58,43.9,29200.0,31.4946,31.7548,31.4946,31.7259,29200.0
2009-10-23 10:00:00,43.95,44.1,43.33,43.41,36700.0,31.762,31.8704,31.314,31.3718,36700.0
2009-10-23 10:10:00,43.4,43.47,43.2,43.47,25800.0,31.3646,31.4151,31.22,31.4151,25800.0
2009-10-23 10:20:00,43.46,43.54,43.35,43.44,13900.0,31.4079,31.4657,31.3284,31.3935,13900.0
2009-10-23 10:30:00,43.44,43.46,43.22,43.46,33900.0,31.3935,31.4079,31.2345,31.4079,33900.0
2009-10-23 10:40:00,43.46,43.51,43.35,43.4,14800.0,31.4079,31.4441,31.3284,31.3646,14800.0
2009-10-23 10:50:00,43.42,43.42,43.28,43.29,16700.0,31.379,31.379,31.2778,31.2851,16700.0
2009-10-23 11:00:00,43.27,43.33,43.2,43.32,19000.0,31.2706,31.314,31.22,31.3067,19000.0
2009-10-23 11:10:00,43.32,43.35,43.03,43.05,12800.0,31.3067,31.3284,31.0972,31.1116,12800.0
2009-10-23 11:20:00,43.03,43.2,42.97,43.17,14600.0,31.0972,31.22,31.0538,31.1983,14600.0
2009-10-23 11:30:00,43.18,43.38,43.13,43.33,25000.0,31.2056,31.3501,31.1694,31.314,25000.0
2009-10-23 11:40:00,43.32,43.39,43.32,43.38,8100.0,31.3067,31.3573,31.3067,31.3501,8100.0
2009-10-23 11:50:00,43.39,43.49,43.39,43.47,14300.0,31.3573,31.4296,31.3573,31.4151,14300.0
2009-10-23 12:00:00,43.46,43.58,43.46,43.51,17100.0,31.4079,31.4946,31.4079,31.4441,17100.0
2009-10-23 12:10:00,43.51,43.53,43.37,43.39,9000.0,31.4441,31.4585,31.3429,31.3573,9000.0
2009-10-23 12:20:00,43.39,43.39,43.22,43.24,8400.0,31.3573,31.3573,31.2345,31.2489,8400.0
2009-10-23 12:30:00,43.24,43.34,43.19,43.34,8100.0,31.2489,31.3212,31.2128,31.3212,8100.0
2009-10-23 12:40:00,43.32,43.43,43.32,43.4,8800.0,31.3067,31.3862,31.3067,31.3646,8800.0
2009-10-23 12:50:00,43.4,43.4,43.22,43.22,4600.0,31.3646,31.3646,31.2345,31.2345,4600.0
2009-10-23 13:00:00,43.22,43.23,43.12,43.19,11100.0,31.2345,31.2417,31.1622,31.2128,11100.0
2009-10-23 13:10:00,43.2,43.31,43.2,43.29,4700.0,31.22,31.2995,31.22,31.2851,4700.0
2009-10-23 13:20:00,43.26,43.26,43.09,43.11,7800.0,31.2634,31.2634,31.1405,31.155,7800.0
2009-10-23 13:30:00,43.07,43.08,42.92,42.99,17500.0,31.1261,31.1333,31.0177,31.0683,17500.0
2009-10-23 13:40:00,43.01,43.09,42.96,43.07,8800.0,31.0827,31.1405,31.0466,31.1261,8800.0
2009-10-23 13:50:00,43.07,43.16,43.05,43.05,6700.0,31.1261,31.1911,31.1116,31.1116,6700.0
2009-10-23 14:00:00,43.05,43.06,42.93,43.01,14700.0,31.1116,31.1188,31.0249,31.0827,14700.0
2009-10-23 14:10:00,43.04,43.14,43.03,43.14,7300.0,31.1044,31.1767,31.0972,31.1767,7300.0
2009-10-23 14:20:00,43.16,43.25,43.16,43.21,5900.0,31.1911,31.2562,31.1911,31.2272,5900.0
2009-10-23 14:30:00,43.2,43.21,43.1,43.19,8400.0,31.22,31.2272,31.1478,31.2128,8400.0
2009-10-23 14:40:00,43.18,43.29,43.16,43.29,13700.0,31.2056,31.2851,31.1911,31.2851,13700.0
2009-10-23 14:50:00,43.28,43.29,43.24,43.25,25600.0,31.2778,31.2851,31.2489,31.2562,25600.0
2009-10-23 15:00:00,43.26,43.38,43.22,43.28,32600.0,31.2634,31.3501,31.2345,31.2778,32600.0
2009-10-23 15:10:00,43.27,43.41,43.24,43.39,20700.0,31.2706,31.3718,31.2489,31.3573,20700.0
2009-10-23 15:20:00,43.37,43.42,43.25,43.31,23300.0,31.3429,31.379,31.2562,31.2995,23300.0
2009-10-23 15:30:00,43.31,43.32,43.01,43.1,37300.0,31.2995,31.3067,31.0827,31.1478,37300.0
2009-10-23 15:40:00,43.1,43.32,43.08,43.32,40700.0,31.1478,31.3067,31.1333,31.3067,40700.0
2009-10-23 15:50:00,43.29,43.35,43.23,43.27,68600.0,31.2851,31.3284,31.2417,31.2706,68600.0
2009-10-26 09:30:00,43.21,43.73,43.21,43.69,19400.0,31.2272,31.603,31.2272,31.5741,19400.0
2009-10-26 09:40:00,43.74,43.99,43.59,43.87,14500.0,31.6103,31.7909,31.5019,31.7042,14500.0
2009-10-26 09:50:00,43.91,44.0,43.87,43.94,19200.0,31.7331,31.7982,31.7042,31.7548,19200.0
2009-10-26 10:00:00,43.95,44.04,43.92,44.0,26800.0,31.762,31.8271,31.7404,31.7982,26800.0
2009-10-26 10:10:00,44.0,44.0,43.84,43.9,23300.0,31.7982,31.7982,31.6825,31.7259,23300.0
2009-10-26 10:20:00,43.9,43.93,43.79,43.79,10000.0,31.7259,31.7476,31.6464,31.6464,10000.0
2009-10-26 10:30:00,43.8,43.84,43.59,43.68,15000.0,31.6536,31.6825,31.5019,31.5669,15000.0
2009-10-26 10:40:00,43.7,43.85,43.66,43.85,12800.0,31.5814,31.6898,31.5525,31.6898,12800.0
2009-10-26 10:50:00,43.85,43.92,43.81,43.89,7600.0,31.6898,31.7404,31.6609,31.7187,7600.0
2009-10-26 11:00:00,43.9,43.97,43.85,43.94,14200.0,31.7259,31.7765,31.6898,31.7548,14200.0
2009-10-26 11:10:00,43.92,43.92,43.61,43.65,14100.0,31.7404,31.7404,31.5163,31.5452,14100.0
2009-10-26 11:20:00,43.65,43.77,43.58,43.59,24000.0,31.5452,31.632,31.4946,31.5019,24000.0
2009-10-26 11:30:00,43.57,43.57,42.86,43.07,49800.0,31.4874,31.4874,30.9743,31.1261,49800.0
2009-10-26 11:40:00,43.06,43.14,42.97,43.01,21100.0,31.1188,31.1767,31.0538,31.0827,21100.0
2009-10-26 11:50:00,43.04,43.07,42.71,42.72,15700.0,31.1044,31.1261,30.8659,30.8731,15700.0
2009-10-26 12:00:00,42.7,42.79,42.47,42.65,19100.0,30.8587,30.9237,30.6925,30.8225,19100.0
2009-10-26 12:10:00,42.65,42.93,42.65,42.93,7200.0,30.8225,31.0249,30.8225,31.0249,7200.0
2009-10-26 12:20:00,42.92,42.96,42.88,42.92,20800.0,31.0177,31.0466,30.9888,31.0177,20800.0
2009-10-26 12:30:00,42.91,43.03,42.83,43.03,10900.0,31.0104,31.0972,30.9526,31.0972,10900.0
2009-10-26 12:40:00,43.01,43.07,42.9,42.93,11000.0,31.0827,31.1261,31.0032,31.0249,11000.0
2009-10-26 12:50:00,42.96,43.19,42.93,43.1,8300.0,31.0466,31.2128,31.0249,31.1478,8300.0
2009-10-26 13:00:00,43.12,43.13,43.06,43.06,8500.0,31.1622,31.1694,31.1188,31.1188,8500.0
2009-10-26 13:10:00,43.05,43.06,42.85,42.85,6400.0,31.1116,31.1188,30.9671,30.9671,6400.0
2009-10-26 13:20:00,42.83,42.9,42.77,42.89,4200.0,30.9526,31.0032,30.9093,30.996,4200.0
2009-10-26 13:30:00,42.91,43.04,42.88,43.04,9600.0,31.0104,31.1044,30.9888,31.1044,9600.0
2009-10-26 13:40:00,43.03,43.15,43.03,43.08,8900.0,31.0972,31.1839,31.0972,31.1333,8900.0
2009-10-26 13:50:00,43.07,43.07,42.92,43.02,7400.0,31.1261,31.1261,31.0177,31.0899,7400.0
2009-10-26 14:00:00,42.99,43.08,42.92,42.92,10100.0,31.0683,31.1333,31.0177,31.0177,10100.0
2009-10-26 14:10:00,42.91,42.97,42.77,42.81,7200.0,31.0104,31.0538,30.9093,30.9382,7200.0
2009-10-26 14:20:00,42.83,42.89,42.8,42.88,5400.0,30.9526,30.996,30.9309,30.9888,5400.0
2009-10-26 14:30:00,42.87,42.87,42.68,42.82,13800.0,30.9815,30.9815,30.8442,30.9454,13800.0
2009-10-26 14:40:00,42.84,42.86,42.71,42.71,12700.0,30.9599,30.9743,30.8659,30.8659,12700.0
2009-10-26 14:50:00,42.73,43.01,42.73,42.91,16900.0,30.8804,31.0827,30.8804,31.0104,16900.0
2009-10-26 15:00:00,42.87,42.96,42.79,42.79,8900.0,30.9815,31.0466,30.9237,30.9237,8900.0
2009-10-26 15:10:00,42.79,42.86,42.78,42.78,13200.0,30.9237,30.9743,30.9165,30.9165,13200.0
2009-10-26 15:20:00,42.79,42.83,42.71,42.73,15700.0,30.9237,30.9526,30.8659,30.8804,15700.0
2009-10-26 15:30:00,42.72,42.91,42.71,42.81,32600.0,30.8731,31.0104,30.8659,30.9382,32600.0
2009-10-26 15:40:00,42.79,43.1,42.77,43.04,42900.0,30.9237,31.1478,30.9093,31.1044,42900.0
2009-10-26 15:50:00,43.04,43.05,42.81,42.84,59200.0,31.1044,31.1116,30.9382,30.9599,59200.0
2009-10-27 09:30:00,42.8,43.09,42.63,42.65,32700.0,30.9309,31.1405,30.8081,30.8225,32700.0
2009-10-27 09:40:00,42.64,42.99,42.64,42.95,34200.0,30.8153,31.0683,30.8153,31.0393,34200.0
2009-10-27 09:50:00,42.97,43.08,42.82,42.85,22000.0,31.0538,31.1333,30.9454,30.9671,22000.0
2009-10-27 10:00:00,42.83,42.91,42.32,42.88,108200.0,30.9526,31.0104,30.5841,30.9888,108200.0
2009-10-27 10:10:00,42.89,42.98,42.8,42.85,25700.0,30.996,31.061,30.9309,30.9671,25700.0
2009-10-27 10:20:00,42.85,43.08,42.77,42.96,26300.0,30.9671,31.1333,30.9093,31.0466,26300.0
2009-10-27 10:30:00,42.93,42.95,42.71,42.74,18300.0,31.0249,31.0393,30.8659,30.8876,18300.0
2009-10-27 10:40:00,42.77,43.14,42.77,43.1,23800.0,30.9093,31.1767,30.9093,31.1478,23800.0
2009-10-27 10:50:00,43.06,43.07,42.99,43.06,26900.0,31.1188,31.1261,31.0683,31.1188,26900.0
2009-10-27 11:00:00,43.08,43.09,42.98,43.03,26300.0,31.1333,31.1405,31.061,31.0972,26300.0
2009-10-27 11:10:00,43.02,43.07,42.99,43.03,23300.0,31.0899,31.1261,31.0683,31.0972,23300.0
2009-10-27 11:20:00,43.02,43.1,43.0,43.1,12900.0,31.0899,31.1478,31.0755,31.1478,12900.0
2009-10-27 11:30:00,43.1,43.14,42.99,43.05,35500.0,31.1478,31.1767,31.0683,31.1116,35500.0
2009-10-27 11:40:00,43.06,43.08,43.0,43.05,24900.0,31.1188,31.1333,31.0755,31.1116,24900.0
2009-10-27 11:50:00,43.07,43.11,43.01,43.03,12200.0,31.1261,31.155,31.0827,31.0972,12200.0
2009-10-27 12:00:00,43.03,43.04,43.0,43.02,21500.0,31.0972,31.1044,31.0755,31.0899,21500.0
2009-10-27 12:10:00,43.03,43.07,43.0,43.04,17900.0,31.0972,31.1261,31.0755,31.1044,17900.0
2009-10-27 12:20:00,43.03,43.05,42.95,42.98,22400.0,31.0972,31.1116,31.0393,31.061,22400.0
2009-10-27 12:30:00,42.98,42.99,42.9,42.92,11600.0,31.061,31.0683,31.0032,31.0177,11600.0
2009-10-27 12:40:00,42.93,43.02,42.91,42.92,10300.0,31.0249,31.0899,31.0104,31.0177,10300.0
2009-10-27 12:50:00,42.92,42.94,42.75,42.78,19400.0,31.0177,31.0321,30.8948,30.9165,19400.0
2009-10-27 13:00:00,42.78,42.85,42.61,42.73,23900.0,30.9165,30.9671,30.7936,30.8804,23900.0
2009-10-27 13:10:00,42.74,42.79,42.72,42.73,10700.0,30.8876,30.9237,30.8731,30.8804,10700.0
2009-10-27 13:20:00,42.72,42.72,42.58,42.68,9900.0,30.8731,30.8731,30.772,30.8442,9900.0
2009-10-27 13:30:00,42.67,42.75,42.59,42.68,12300.0,30.837,30.8948,30.7792,30.8442,12300.0
2009-10-27 13:40:00,42.68,42.81,42.68,42.81,9900.0,30.8442,30.9382,30.8442,30.9382,9900.0
2009-10-27 13:50:00,42.81,42.83,42.67,42.77,9500.0,30.9382,30.9526,30.837,30.9093,9500.0
2009-10-27 14:00:00,42.76,42.76,42.66,42.67,17300.0,30.902,30.902,30.8298,30.837,17300.0
2009-10-27 14:10:00,42.68,42.87,42.68,42.86,28400.0,30.8442,30.9815,30.8442,30.9743,28400.0
2009-10-27 14:20:00,42.84,42.93,42.8,42.87,9900.0,30.9599,31.0249,30.9309,30.9815,9900.0
2009-10-27 14:30:00,42.87,42.87,42.74,42.75,9000.0,30.9815,30.9815,30.8876,30.8948,9000.0
2009-10-27 14:40:00,42.75,42.83,42.73,42.79,11800.0,30.8948,30.9526,30.8804,30.9237,11800.0
2009-10-27 14:50:00,42.8,42.95,42.8,42.88,14700.0,30.9309,31.0393,30.9309,30.9888,14700.0
2009-10-27 15:00:00,42.87,42.91,42.76,42.76,21400.0,30.9815,31.0104,30.902,30.902,21400.0
2009-10-27 15:10:00,42.73,42.81,42.67,42.8,11800.0,30.8804,30.9382,30.837,30.9309,11800.0
2009-10-27 15:20:00,42.77,42.79,42.66,42.76,16000.0,30.9093,30.9237,30.8298,30.902,16000.0
2009-10-27 15:30:00,42.78,42.81,42.56,42.62,30900.0,30.9165,30.9382,30.7575,30.8009,30900.0
2009-10-27 15:40:00,42.61,42.77,42.58,42.61,47200.0,30.7936,30.9093,30.772,30.7936,47200.0
2009-10-27 15:50:00,42.62,42.7,42.55,42.62,45500.0,30.8009,30.8587,30.7503,30.8009,45500.0
2009-10-28 09:30:00,42.46,42.52,42.22,42.31,32700.0,30.6852,30.7286,30.5118,30.5768,32700.0
2009-10-28 09:40:00,42.33,42.54,42.18,42.2,33700.0,30.5913,30.743,30.4829,30.4973,33700.0
2009-10-28 09:50:00,42.18,42.33,42.11,42.18,28600.0,30.4829,30.5913,30.4323,30.4829,28600.0
2009-10-28 10:00:00,42.19,42.19,41.88,42.0,46300.0,30.4901,30.4901,30.2661,30.3528,46300.0
2009-10-28 10:10:00,42.02,42.32,41.98,42.01,49600.0,30.3673,30.5841,30.3383,30.36,49600.0
2009-10-28 10:20:00,42.05,42.08,41.89,41.94,16400.0,30.3889,30.4106,30.2733,30.3094,16400.0
2009-10-28 10:30:00,41.94,42.06,41.89,41.98,27700.0,30.3094,30.3962,30.2733,30.3383,27700.0
2009-10-28 10:40:00,41.98,42.04,41.89,41.92,17600.0,30.3383,30.3817,30.2733,30.295,17600.0
2009-10-28 10:50:00,41.89,41.89,41.57,41.84,34900.0,30.2733,30.2733,30.042,30.2372,34900.0
2009-10-28 11:00:00,41.82,41.85,41.67,41.82,32100.0,30.2227,30.2444,30.1143,30.2227,32100.0
2009-10-28 11:10:00,41.82,41.91,41.65,41.91,17300.0,30.2227,30.2878,30.0999,30.2878,17300.0
2009-10-28 11:20:00,41.89,41.98,41.78,41.97,11100.0,30.2733,30.3383,30.1938,30.3311,11100.0
2009-10-28 11:30:00,41.96,41.98,41.9,41.98,13000.0,30.3239,30.3383,30.2805,30.3383,13000.0
2009-10-28 11:40:00,41.98,42.12,41.92,42.1,44900.0,30.3383,30.4395,30.295,30.4251,44900.0
2009-10-28 11:50:00,42.11,42.11,41.97,42.07,31000.0,30.4323,30.4323,30.3311,30.4034,31000.0
2009-10-28 12:00:00,42.07,42.11,42.05,42.06,30200.0,30.4034,30.4323,30.3889,30.3962,30200.0
2009-10-28 12:10:00,42.07,42.07,41.99,42.02,16600.0,30.4034,30.4034,30.3456,30.3673,16600.0
2009-10-28 12:20:00,42.0,42.0,41.73,41.89,31600.0,30.3528,30.3528,30.1577,30.2733,31600.0
2009-10-28 12:30:00,41.9,41.9,41.76,41.8,18700.0,30.2805,30.2805,30.1794,30.2083,18700.0
2009-10-28 12:40:00,41.81,41.96,41.77,41.91,18400.0,30.2155,30.3239,30.1866,30.2878,18400.0
2009-10-28 12:50:00,41.88,41.88,41.67,41.74,19800.0,30.2661,30.2661,30.1143,30.1649,19800.0
2009-10-28 13:00:00,41.73,41.79,41.66,41.75,47000.0,30.1577,30.201,30.1071,30.1721,47000.0
2009-10-28 13:10:00,41.74,41.78,41.66,41.7,64600.0,30.1649,30.1938,30.1071,30.136,64600.0
2009-10-28 13:20:00,41.69,41.7,41.48,41.51,25100.0,30.1288,30.136,29.977,29.9987,25100.0
2009-10-28 13:30:00,41.53,41.65,41.52,41.53,13000.0,30.0131,30.0999,30.0059,30.0131,13000.0
2009-10-28 13:40:00,41.54,41.72,41.54,41.65,20500.0,30.0204,30.1504,30.0204,30.0999,20500.0
2009-10-28 13:50:00,41.62,41.64,41.56,41.56,5500.0,30.0782,30.0926,30.0348,30.0348,5500.0
2009-10-28 14:00:00,41.53,41.63,41.49,41.58,14000.0,30.0131,30.0854,29.9842,30.0493,14000.0
2009-10-28 14:10:00,41.63,41.64,41.55,41.55,13900.0,30.0854,30.0926,30.0276,30.0276,13900.0
2009-10-28 14:20:00,41.58,41.61,41.44,41.55,21700.0,30.0493,30.071,29.9481,30.0276,21700.0
2009-10-28 14:30:00,41.53,41.62,41.5,41.51,66400.0,30.0131,30.0782,29.9915,29.9987,66400.0
2009-10-28 14:40:00,41.51,41.7,41.51,41.7,65200.0,29.9987,30.136,29.9987,30.136,65200.0
2009-10-28 14:50:00,41.7,41.78,41.6,41.6,34600.0,30.136,30.1938,30.0637,30.0637,34600.0
2009-10-28 15:00:00,41.59,41.69,41.55,41.62,21100.0,30.0565,30.1288,30.0276,30.0782,21100.0
2009-10-28 15:10:00,41.62,41.63,41.46,41.57,15500.0,30.0782,30.0854,29.9625,30.042,15500.0
2009-10-28 15:20:00,41.57,41.6,41.43,41.49,19800.0,30.042,30.0637,29.9409,29.9842,19800.0
2009-10-28 15:30:00,41.48,41.53,41.23,41.24,31100.0,29.977,30.0131,29.7963,29.8036,31100.0
2009-10-28 15:40:00,41.24,41.38,41.24,41.3,75300.0,29.8036,29.9047,29.8036,29.8469,75300.0
2009-10-28 15:50:00,41.31,41.32,41.2,41.24,104000.0,29.8541,29.8614,29.7747,29.8036,104000.0
2009-10-29 09:30:00,41.55,41.64,41.43,41.6,25100.0,30.0276,30.0926,29.9409,30.0637,25100.0
2009-10-29 09:40:00,41.62,41.63,41.45,41.58,10100.0,30.0782,30.0854,29.9553,30.0493,10100.0
2009-10-29 09:50:00,41.65,41.66,41.44,41.5,24800.0,30.0999,30.1071,29.9481,29.9915,24800.0
2009-10-29 10:00:00,41.53,41.96,41.47,41.86,42600.0,30.0131,30.3239,29.9698,30.2516,42600.0
2009-10-29 10:10:00,41.88,41.94,41.81,41.94,23300.0,30.2661,30.3094,30.2155,30.3094,23300.0
2009-10-29 10:20:00,41.94,42.08,41.8,41.88,39100.0,30.3094,30.4106,30.2083,30.2661,39100.0
2009-10-29 10:30:00,41.89,41.96,41.78,41.88,34300.0,30.2733,30.3239,30.1938,30.2661,34300.0
2009-10-29 10:40:00,41.9,41.96,41.75,41.96,19200.0,30.2805,30.3239,30.1721,30.3239,19200.0
2009-10-29 10:50:00,41.97,42.06,41.93,42.05,27500.0,30.3311,30.3962,30.3022,30.3889,27500.0
2009-10-29 11:00:00,42.04,42.26,42.04,42.21,26300.0,30.3817,30.5407,30.3817,30.5046,26300.0
2009-10-29 11:10:00,42.21,42.3,42.13,42.19,21900.0,30.5046,30.5696,30.4467,30.4901,21900.0
2009-10-29 11:20:00,42.22,42.28,42.2,42.21,11500.0,30.5118,30.5552,30.4973,30.5046,11500.0
2009-10-29 11:30:00,42.22,42.38,42.22,42.27,13700.0,30.5118,30.6274,30.5118,30.5479,13700.0
2009-10-29 11:40:00,42.27,42.34,42.17,42.26,12500.0,30.5479,30.5985,30.4757,30.5407,12500.0
2009-10-29 11:50:00,42.28,42.32,42.17,42.26,8500.0,30.5552,30.5841,30.4757,30.5407,8500.0
2009-10-29 12:00:00,42.26,42.5,42.26,42.48,20700.0,30.5407,30.7141,30.5407,30.6997,20700.0
2009-10-29 12:10:00,42.5,42.64,42.42,42.63,41000.0,30.7141,30.8153,30.6563,30.8081,41000.0
2009-10-29 12:20:00,42.62,42.78,42.61,42.68,25000.0,30.8009,30.9165,30.7936,30.8442,25000.0
2009-10-29 12:30:00,42.69,42.81,42.69,42.77,7900.0,30.8515,30.9382,30.8515,30.9093,7900.0
2009-10-29 12:40:00,42.77,42.92,42.76,42.9,10800.0,30.9093,31.0177,30.902,31.0032,10800.0
2009-10-29 12:50:00,42.87,42.87,42.76,42.77,4700.0,30.9815,30.9815,30.902,30.9093,4700.0
2009-10-29 13:00:00,42.78,42.83,42.7,42.73,16800.0,30.9165,30.9526,30.8587,30.8804,16800.0
2009-10-29 13:10:00,42.72,42.72,42.61,42.67,8900.0,30.8731,30.8731,30.7936,30.837,8900.0
2009-10-29 13:20:00,42.67,42.71,42.6,42.66,9800.0,30.837,30.8659,30.7864,30.8298,9800.0
2009-10-29 13:30:00,42.66,42.77,42.66,42.74,7700.0,30.8298,30.9093,30.8298,30.8876,7700.0
2009-10-29 13:40:00,42.75,42.78,42.7,42.71,6600.0,30.8948,30.9165,30.8587,30.8659,6600.0
2009-10-29 13:50:00,42.7,42.77,42.66,42.69,17500.0,30.8587,30.9093,30.8298,30.8515,17500.0
2009-10-29 14:00:00,42.69,42.74,42.68,42.69,15400.0,30.8515,30.8876,30.8442,30.8515,15400.0
2009-10-29 14:10:00,42.69,42.79,42.68,42.7,15300.0,30.8515,30.9237,30.8442,30.8587,15300.0
2009-10-29 14:20:00,42.71,42.8,42.66,42.76,17100.0,30.8659,30.9309,30.8298,30.902,17100.0
2009-10-29 14:30:00,42.76,42.88,42.76,42.86,13500.0,30.902,30.9888,30.902,30.9743,13500.0
2009-10-29 14:40:00,42.87,42.97,42.85,42.93,18000.0,30.9815,31.0538,30.9671,31.0249,18000.0
2009-10-29 14:50:00,42.94,42.99,42.91,42.98,20200.0,31.0321,31.0683,31.0104,31.061,20200.0
2009-10-29 15:00:00,42.98,43.07,42.94,43.06,37500.0,31.061,31.1261,31.0321,31.1188,37500.0
2009-10-29 15:10:00,43.06,43.11,43.0,43.03,37100.0,31.1188,31.155,31.0755,31.0972,37100.0
2009-10-29 15:20:00,43.02,43.11,42.96,43.02,66900.0,31.0899,31.155,31.0466,31.0899,66900.0
2009-10-29 15:30:00,43.01,43.08,42.97,43.05,42600.0,31.0827,31.1333,31.0538,31.1116,42600.0
2009-10-29 15:40:00,43.05,43.05,42.84,42.94,96100.0,31.1116,31.1116,30.9599,31.0321,96100.0
2009-10-29 15:50:00,42.94,42.96,42.83,42.89,181500.0,31.0321,31.0466,30.9526,30.996,181500.0
2009-10-30 09:30:00,42.77,42.77,42.42,42.59,26000.0,30.9093,30.9093,30.6563,30.7792,26000.0
2009-10-30 09:40:00,42.6,43.06,42.4,42.92,45900.0,30.7864,31.1188,30.6419,31.0177,45900.0
2009-10-30 09:50:00,42.96,42.96,42.62,42.75,37000.0,31.0466,31.0466,30.8009,30.8948,37000.0
2009-10-30 10:00:00,42.75,43.03,42.74,42.89,27600.0,30.8948,31.0972,30.8876,30.996,27600.0
2009-10-30 10:10:00,42.88,42.9,42.53,42.64,16300.0,30.9888,31.0032,30.7358,30.8153,16300.0
2009-10-30 10:20:00,42.63,42.72,42.58,42.6,16300.0,30.8081,30.8731,30.772,30.7864,16300.0
2009-10-30 10:30:00,42.59,42.61,42.28,42.41,23000.0,30.7792,30.7936,30.5552,30.6491,23000.0
2009-10-30 10:40:00,42.44,42.52,42.35,42.45,16000.0,30.6708,30.7286,30.6057,30.678,16000.0
2009-10-30 10:50:00,42.43,42.55,42.39,42.44,17300.0,30.6636,30.7503,30.6346,30.6708,17300.0
2009-10-30 11:00:00,42.46,42.54,42.32,42.4,19000.0,30.6852,30.743,30.5841,30.6419,19000.0
2009-10-30 11:10:00,42.4,42.43,42.32,42.35,9400.0,30.6419,30.6636,30.5841,30.6057,9400.0
2009-10-30 11:20:00,42.36,42.43,42.3,42.4,13200.0,30.613,30.6636,30.5696,30.6419,13200.0
2009-10-30 11:30:00,42.4,42.45,42.1,42.16,48500.0,30.6419,30.678,30.4251,30.4684,48500.0
2009-10-30 11:40:00,42.17,42.17,41.91,41.91,19100.0,30.4757,30.4757,30.2878,30.2878,19100.0
2009-10-30 11:50:00,41.9,41.9,41.56,41.73,39600.0,30.2805,30.2805,30.0348,30.1577,39600.0
2009-10-30 12:00:00,41.72,41.9,41.7,41.85,20000.0,30.1504,30.2805,30.136,30.2444,20000.0
2009-10-30 12:10:00,41.85,41.9,41.73,41.8,23200.0,30.2444,30.2805,30.1577,30.2083,23200.0
2009-10-30 12:20:00,41.79,41.9,41.36,41.4,46900.0,30.201,30.2805,29.8903,29.9192,46900.0
2009-10-30 12:30:00,41.39,41.47,41.24,41.4,69300.0,29.912,29.9698,29.8036,29.9192,69300.0
2009-10-30 12:40:00,41.39,41.4,40.91,41.06,90800.0,29.912,29.9192,29.5651,29.6735,90800.0
2009-10-30 12:50:00,41.09,41.19,41.01,41.03,41900.0,29.6952,29.7674,29.6373,29.6518,41900.0
2009-10-30 13:00:00,41.06,41.16,41.04,41.06,29700.0,29.6735,29.7457,29.659,29.6735,29700.0
2009-10-30 13:10:00,41.08,41.29,41.08,41.19,28400.0,29.6879,29.8397,29.6879,29.7674,28400.0
2009-10-30 13:20:00,41.17,41.17,41.04,41.09,31300.0,29.753,29.753,29.659,29.6952,31300.0
2009-10-30 13:30:00,41.12,41.12,40.97,41.05,196900.0,29.7168,29.7168,29.6084,29.6662,196900.0
2009-10-30 13:40:00,41.07,41.09,40.97,41.02,86300.0,29.6807,29.6952,29.6084,29.6446,86300.0
2009-10-30 13:50:00,41.0,41.0,40.82,40.82,71600.0,29.6301,29.6301,29.5,29.5,71600.0
2009-10-30 14:00:00,40.83,41.21,40.79,41.13,82900.0,29.5073,29.7819,29.4783,29.7241,82900.0
2009-10-30 14:10:00,41.12,41.18,40.96,41.05,51700.0,29.7168,29.7602,29.6012,29.6662,51700.0
2009-10-30 14:20:00,41.05,41.07,40.91,40.98,70800.0,29.6662,29.6807,29.5651,29.6157,70800.0
2009-10-30 14:30:00,40.98,41.06,40.88,41.05,109400.0,29.6157,29.6735,29.5434,29.6662,109400.0
2009-10-30 14:40:00,41.01,41.12,40.95,40.98,49100.0,29.6373,29.7168,29.594,29.6157,49100.0
2009-10-30 14:50:00,40.97,41.18,40.94,41.04,58500.0,29.6084,29.7602,29.5868,29.659,58500.0
2009-10-30 15:00:00,41.02,41.09,40.91,41.02,119400.0,29.6446,29.6952,29.5651,29.6446,119400.0
2009-10-30 15:10:00,41.02,41.17,40.98,40.99,72300.0,29.6446,29.753,29.6157,29.6229,72300.0
2009-10-30 15:20:00,41.0,41.15,40.92,41.08,80100.0,29.6301,29.7385,29.5723,29.6879,80100.0
2009-10-30 15:30:00,41.08,41.25,41.0,41.08,107700.0,29.6879,29.8108,29.6301,29.6879,107700.0
2009-10-30 15:40:00,41.07,41.23,41.0,41.07,139100.0,29.6807,29.7963,29.6301,29.6807,139100.0
2009-10-30 15:50:00,41.06,41.09,40.89,40.91,231000.0,29.6735,29.6952,29.5506,29.5651,231000.0
2009-11-02 09:30:00,41.02,41.17,40.79,40.79,19500.0,29.6446,29.753,29.4783,29.4783,19500.0
2009-11-02 09:40:00,40.81,40.85,40.59,40.67,23300.0,29.4928,29.5217,29.3338,29.3916,23300.0
2009-11-02 09:50:00,40.67,40.88,40.62,40.71,41200.0,29.3916,29.5434,29.3555,29.4205,41200.0
2009-11-02 10:00:00,40.8,41.48,40.74,41.26,57900.0,29.4856,29.977,29.4422,29.818,57900.0
2009-11-02 10:10:00,41.3,41.42,41.24,41.34,41000.0,29.8469,29.9336,29.8036,29.8758,41000.0
2009-11-02 10:20:00,41.34,41.37,41.18,41.25,72700.0,29.8758,29.8975,29.7602,29.8108,72700.0
2009-11-02 10:30:00,41.25,41.35,41.2,41.31,42700.0,29.8108,29.8831,29.7747,29.8541,42700.0
2009-11-02 10:40:00,41.31,41.31,41.0,41.14,57800.0,29.8541,29.8541,29.6301,29.7313,57800.0
2009-11-02 10:50:00,41.16,41.23,40.91,40.91,64100.0,29.7457,29.7963,29.5651,29.5651,64100.0
2009-11-02 11:00:00,40.91,40.94,40.7,40.73,72200.0,29.5651,29.5868,29.4133,29.435,72200.0
2009-11-02 11:10:00,40.75,40.88,40.69,40.8,96600.0,29.4494,29.5434,29.4061,29.4856,96600.0
2009-11-02 11:20:00,40.8,41.0,40.7,40.78,57200.0,29.4856,29.6301,29.4133,29.4711,57200.0
2009-11-02 11:30:00,40.76,40.9,40.63,40.65,50600.0,29.4567,29.5578,29.3627,29.3772,50600.0
2009-11-02 11:40:00,40.66,40.75,40.6,40.71,26700.0,29.3844,29.4494,29.341,29.4205,26700.0
2009-11-02 11:50:00,40.72,40.85,40.6,40.82,23500.0,29.4278,29.5217,29.341,29.5,23500.0
2009-11-02 12:00:00,40.83,40.83,40.51,40.55,21200.0,29.5073,29.5073,29.276,29.3049,21200.0
2009-11-02 12:10:00,40.58,40.59,40.39,40.53,28800.0,29.3266,29.3338,29.1893,29.2905,28800.0
2009-11-02 12:20:00,40.53,40.55,40.29,40.29,50000.0,29.2905,29.3049,29.117,29.117,50000.0
2009-11-02 12:30:00,40.29,40.36,40.18,40.2,52600.0,29.117,29.1676,29.0375,29.052,52600.0
2009-11-02 12:40:00,40.19,40.21,39.95,40.03,113100.0,29.0447,29.0592,28.8713,28.9291,113100.0
2009-11-02 12:50:00,40.04,40.04,39.67,39.67,128000.0,28.9363,28.9363,28.6689,28.6689,128000.0
2009-11-02 13:00:00,39.69,39.93,39.61,39.93,91700.0,28.6834,28.8568,28.6256,28.8568,91700.0
2009-11-02 13:10:00,39.95,40.05,39.79,40.03,68800.0,28.8713,28.9436,28.7557,28.9291,68800.0
2009-11-02 13:20:00,40.03,40.11,39.93,39.98,75500.0,28.9291,28.9869,28.8568,28.893,75500.0
2009-11-02 13:30:00,39.96,40.01,39.89,39.98,93700.0,28.8785,28.9147,28.8279,28.893,93700.0
2009-11-02 13:40:00,39.98,40.04,39.8,39.8,88100.0,28.893,28.9363,28.7629,28.7629,88100.0
2009-11-02 13:50:00,39.8,39.81,39.61,39.63,65600.0,28.7629,28.7701,28.6256,28.64,65600.0
2009-11-02 14:00:00,39.62,39.66,39.4,39.41,87900.0,28.6328,28.6617,28.4738,28.481,87900.0
2009-11-02 14:10:00,39.41,39.65,39.39,39.52,78600.0,28.481,28.6545,28.4666,28.5605,78600.0
2009-11-02 14:20:00,39.54,39.89,39.54,39.88,53000.0,28.575,28.8279,28.575,28.8207,53000.0
2009-11-02 14:30:00,39.89,39.97,39.81,39.87,60400.0,28.8279,28.8857,28.7701,28.8135,60400.0
2009-11-02 14:40:00,39.86,40.01,39.84,39.84,46900.0,28.8063,28.9147,28.7918,28.7918,46900.0
2009-11-02 14:50:00,39.87,39.97,39.66,39.81,40000.0,28.8135,28.8857,28.6617,28.7701,40000.0
2009-11-02 15:00:00,39.82,40.05,39.82,39.92,78800.0,28.7773,28.9436,28.7773,28.8496,78800.0
2009-11-02 15:10:00,39.92,40.04,39.83,39.86,63400.0,28.8496,28.9363,28.7846,28.8063,63400.0
2009-11-02 15:20:00,39.84,40.11,39.78,40.1,99600.0,28.7918,28.9869,28.7484,28.9797,99600.0
2009-11-02 15:30:00,40.08,40.31,40.06,40.21,79900.0,28.9652,29.1315,28.9508,29.0592,79900.0
2009-11-02 15:40:00,40.21,40.31,40.16,40.21,76200.0,29.0592,29.1315,29.0231,29.0592,76200.0
2009-11-02 15:50:00,40.23,40.34,40.22,40.27,119900.0,29.0736,29.1531,29.0664,29.1026,119900.0
2009-11-03 09:30:00,39.87,40.21,39.84,40.08,25600.0,28.8135,29.0592,28.7918,28.9652,25600.0
2009-11-03 09:40:00,40.14,40.56,40.12,40.38,25900.0,29.0086,29.3121,28.9941,29.182,25900.0
2009-11-03 09:50:00,40.38,40.72,40.37,40.59,69500.0,29.182,29.4278,29.1748,29.3338,69500.0
2009-11-03 10:00:00,40.57,40.77,40.38,40.75,98600.0,29.3194,29.4639,29.182,29.4494,98600.0
2009-11-03 10:10:00,40.74,40.78,40.6,40.78,95600.0,29.4422,29.4711,29.341,29.4711,95600.0
2009-11-03 10:20:00,40.8,40.92,40.69,40.72,61900.0,29.4856,29.5723,29.4061,29.4278,61900.0
2009-11-03 10:30:00,40.74,41.06,40.7,40.85,65400.0,29.4422,29.6735,29.4133,29.5217,65400.0
2009-11-03 10:40:00,40.88,41.12,40.86,41.1,34100.0,29.5434,29.7168,29.5289,29.7024,34100.0
2009-11-03 10:50:00,41.09,41.32,41.05,41.3,47000.0,29.6952,29.8614,29.6662,29.8469,47000.0
2009-11-03 11:00:00,41.25,41.64,41.25,41.55,101300.0,29.8108,30.0926,29.8108,30.0276,101300.0
2009-11-03 11:10:00,41.54,41.74,41.5,41.68,77200.0,30.0204,30.1649,29.9915,30.1215,77200.0
2009-11-03 11:20:00,41.64,41.64,41.44,41.56,62900.0,30.0926,30.0926,29.9481,30.0348,62900.0
2009-11-03 11:30:00,41.53,41.53,41.41,41.42,35500.0,30.0131,30.0131,29.9264,29.9336,35500.0
2009-11-03 11:40:00,41.42,41.51,41.28,41.51,47700.0,29.9336,29.9987,29.8325,29.9987,47700.0
2009-11-03 11:50:00,41.51,41.61,41.46,41.5,36500.0,29.9987,30.071,29.9625,29.9915,36500.0
2009-11-03 12:00:00,41.5,41.54,41.36,41.44,53700.0,29.9915,30.0204,29.8903,29.9481,53700.0
2009-11-03 12:10:00,41.44,41.52,41.42,41.43,39800.0,29.9481,30.0059,29.9336,29.9409,39800.0
2009-11-03 12:20:00,41.43,41.52,41.4,41.45,51800.0,29.9409,30.0059,29.9192,29.9553,51800.0
2009-11-03 12:30:00,41.46,41.83,41.46,41.8,28700.0,29.9625,30.2299,29.9625,30.2083,28700.0
2009-11-03 12:40:00,41.8,41.82,41.66,41.67,59500.0,30.2083,30.2227,30.1071,30.1143,59500.0
2009-11-03 12:50:00,41.67,41.67,41.35,41.37,55500.0,30.1143,30.1143,29.8831,29.8975,55500.0
2009-11-03 13:00:00,41.36,41.53,41.28,41.39,54800.0,29.8903,30.0131,29.8325,29.912,54800.0
2009-11-03 13:10:00,41.39,41.52,41.3,41.51,54200.0,29.912,30.0059,29.8469,29.9987,54200.0
2009-11-03 13:20:00,41.52,41.62,41.45,41.58,32300.0,30.0059,30.0782,29.9553,30.0493,32300.0
2009-11-03 13:30:00,41.54,41.63,41.47,41.6,23300.0,30.0204,30.0854,29.9698,30.0637,23300.0
2009-11-03 13:40:00,41.6,41.6,41.53,41.59,18900.0,30.0637,30.0637,30.0131,30.0565,18900.0
2009-11-03 13:50:00,41.59,41.81,41.59,41.81,29300.0,30.0565,30.2155,30.0565,30.2155,29300.0
2009-11-03 14:00:00,41.81,41.85,41.74,41.83,22700.0,30.2155,30.2444,30.1649,30.2299,22700.0
2009-11-03 14:10:00,41.85,41.85,41.72,41.73,26900.0,30.2444,30.2444,30.1504,30.1577,26900.0
2009-11-03 14:20:00,41.74,41.85,41.74,41.79,29000.0,30.1649,30.2444,30.1649,30.201,29000.0
2009-11-03 14:30:00,41.8,41.85,41.61,41.61,25800.0,30.2083,30.2444,30.071,30.071,25800.0
2009-11-03 14:40:00,41.6,41.78,41.6,41.77,33900.0,30.0637,30.1938,30.0637,30.1866,33900.0
2009-11-03 14:50:00,41.78,41.83,41.74,41.76,74400.0,30.1938,30.2299,30.1649,30.1794,74400.0
2009-11-03 15:00:00,41.76,41.82,41.67,41.72,45000.0,30.1794,30.2227,30.1143,30.1504,45000.0
2009-11-03 15:10:00,41.73,41.81,41.7,41.79,37300.0,30.1577,30.2155,30.136,30.201,37300.0
2009-11-03 15:20:00,41.79,41.83,41.75,41.82,32900.0,30.201,30.2299,30.1721,30.2227,32900.0
2009-11-03 15:30:00,41.84,42.05,41.84,42.03,89000.0,30.2372,30.3889,30.2372,30.3745,89000.0
2009-11-03 15:40:00,42.03,42.15,42.02,42.11,133300.0,30.3745,30.4612,30.3673,30.4323,133300.0
2009-11-03 15:50:00,42.11,42.12,41.99,42.06,113900.0,30.4323,30.4395,30.3456,30.3962,113900.0
2009-11-04 09:30:00,42.33,42.39,42.16,42.22,17200.0,30.5913,30.6346,30.4684,30.5118,17200.0
2009-11-04 09:40:00,42.21,42.32,42.1,42.26,19600.0,30.5046,30.5841,30.4251,30.5407,19600.0
2009-11-04 09:50:00,42.26,42.45,42.25,42.39,27000.0,30.5407,30.678,30.5335,30.6346,27000.0
2009-11-04 10:00:00,42.37,42.64,42.3,42.53,39200.0,30.6202,30.8153,30.5696,30.7358,39200.0
2009-11-04 10:10:00,42.55,42.61,42.45,42.61,20100.0,30.7503,30.7936,30.678,30.7936,20100.0
2009-11-04 10:20:00,42.62,42.78,42.62,42.65,24700.0,30.8009,30.9165,30.8009,30.8225,24700.0
2009-11-04 10:30:00,42.67,42.87,42.63,42.67,24600.0,30.837,30.9815,30.8081,30.837,24600.0
2009-11-04 10:40:00,42.67,42.79,42.61,42.79,13400.0,30.837,30.9237,30.7936,30.9237,13400.0
2009-11-04 10:50:00,42.81,42.89,42.78,42.89,15600.0,30.9382,30.996,30.9165,30.996,15600.0
2009-11-04 11:00:00,42.87,42.87,42.69,42.7,18700.0,30.9815,30.9815,30.8515,30.8587,18700.0
2009-11-04 11:10:00,42.7,42.71,42.63,42.65,30100.0,30.8587,30.8659,30.8081,30.8225,30100.0
2009-11-04 11:20:00,42.64,42.66,42.58,42.58,19600.0,30.8153,30.8298,30.772,30.772,19600.0
2009-11-04 11:30:00,42.56,42.65,42.5,42.63,19600.0,30.7575,30.8225,30.7141,30.8081,19600.0
2009-11-04 11:40:00,42.63,42.65,42.61,42.63,6900.0,30.8081,30.8225,30.7936,30.8081,6900.0
2009-11-04 11:50:00,42.62,42.65,42.52,42.52,14800.0,30.8009,30.8225,30.7286,30.7286,14800.0
2009-11-04 12:00:00,42.53,42.55,42.5,42.54,11900.0,30.7358,30.7503,30.7141,30.743,11900.0
2009-11-04 12:10:00,42.53,42.53,42.4,42.4,22400.0,30.7358,30.7358,30.6419,30.6419,22400.0
2009-11-04 12:20:00,42.4,42.47,42.37,42.4,14400.0,30.6419,30.6925,30.6202,30.6419,14400.0
2009-11-04 12:30:00,42.4,42.48,42.39,42.46,8200.0,30.6419,30.6997,30.6346,30.6852,8200.0
2009-11-04 12:40:00,42.47,42.51,42.35,42.37,30500.0,30.6925,30.7214,30.6057,30.6202,30500.0
2009-11-04 12:50:00,42.37,42.49,42.36,42.48,12600.0,30.6202,30.7069,30.613,30.6997,12600.0
2009-11-04 13:00:00,42.47,42.51,42.45,42.45,15400.0,30.6925,30.7214,30.678,30.678,15400.0
2009-11-04 13:10:00,42.47,42.52,42.47,42.51,6800.0,30.6925,30.7286,30.6925,30.7214,6800.0
2009-11-04 13:20:00,42.5,42.53,42.42,42.44,8800.0,30.7141,30.7358,30.6563,30.6708,8800.0
2009-11-04 13:30:00,42.45,42.5,42.44,42.49,10800.0,30.678,30.7141,30.6708,30.7069,10800.0
2009-11-04 13:40:00,42.49,42.52,42.45,42.49,10600.0,30.7069,30.7286,30.678,30.7069,10600.0
2009-11-04 13:50:00,42.49,42.52,42.43,42.46,18600.0,30.7069,30.7286,30.6636,30.6852,18600.0
2009-11-04 14:00:00,42.46,42.51,42.45,42.5,24400.0,30.6852,30.7214,30.678,30.7141,24400.0
2009-11-04 14:10:00,42.52,42.8,42.35,42.38,42000.0,30.7286,30.9309,30.6057,30.6274,42000.0
2009-11-04 14:20:00,42.44,42.72,42.25,42.29,50900.0,30.6708,30.8731,30.5335,30.5624,50900.0
2009-11-04 14:30:00,42.3,42.77,42.25,42.72,54000.0,30.5696,30.9093,30.5335,30.8731,54000.0
2009-11-04 14:40:00,42.72,42.99,42.67,42.84,54100.0,30.8731,31.0683,30.837,30.9599,54100.0
2009-11-04 14:50:00,42.83,42.86,42.65,42.77,27100.0,30.9526,30.9743,30.8225,30.9093,27100.0
2009-11-04 15:00:00,42.76,42.79,42.5,42.52,24700.0,30.902,30.9237,30.7141,30.7286,24700.0
2009-11-04 15:10:00,42.52,42.68,42.42,42.61,52400.0,30.7286,30.8442,30.6563,30.7936,52400.0
2009-11-04 15:20:00,42.61,42.69,42.52,42.54,35800.0,30.7936,30.8515,30.7286,30.743,35800.0
2009-11-04 15:30:00,42.56,42.57,42.23,42.35,73100.0,30.7575,30.7647,30.519,30.6057,73100.0
2009-11-04 15:40:00,42.35,42.37,42.13,42.15,107300.0,30.6057,30.6202,30.4467,30.4612,107300.0
2009-11-04 15:50:00,42.13,42.17,42.01,42.09,130600.0,30.4467,30.4757,30.36,30.4178,130600.0
2009-11-05 09:30:00,42.57,42.83,42.56,42.75,16700.0,30.7647,30.9526,30.7575,30.8948,16700.0
2009-11-05 09:40:00,42.75,43.11,42.7,43.07,19500.0,30.8948,31.155,30.8587,31.1261,19500.0
2009-11-05 09:50:00,43.11,43.3,43.11,43.28,12100.0,31.155,31.2923,31.155,31.2778,12100.0
2009-11-05 10:00:00,43.28,43.4,43.16,43.21,22100.0,31.2778,31.3646,31.1911,31.2272,22100.0
2009-11-05 10:10:00,43.22,43.29,43.13,43.18,41400.0,31.2345,31.2851,31.1694,31.2056,41400.0
2009-11-05 10:20:00,43.19,43.42,43.19,43.35,20500.0,31.2128,31.379,31.2128,31.3284,20500.0
2009-11-05 10:30:00,43.38,43.69,43.36,43.67,31400.0,31.3501,31.5741,31.3357,31.5597,31400.0
2009-11-05 10:40:00,43.68,43.75,43.61,43.72,18000.0,31.5669,31.6175,31.5163,31.5958,18000.0
2009-11-05 10:50:00,43.72,43.86,43.72,43.8,34700.0,31.5958,31.697,31.5958,31.6536,34700.0
2009-11-05 11:00:00,43.81,43.9,43.76,43.89,32600.0,31.6609,31.7259,31.6247,31.7187,32600.0
2009-11-05 11:10:00,43.89,43.9,43.71,43.77,29700.0,31.7187,31.7259,31.5886,31.632,29700.0
2009-11-05 11:20:00,43.74,43.77,43.68,43.74,16200.0,31.6103,31.632,31.5669,31.6103,16200.0
2009-11-05 11:30:00,43.77,43.77,43.65,43.67,18500.0,31.632,31.632,31.5452,31.5597,18500.0
2009-11-05 11:40:00,43.67,43.67,43.46,43.48,20200.0,31.5597,31.5597,31.4079,31.4224,20200.0
2009-11-05 11:50:00,43.49,43.54,43.38,43.44,40700.0,31.4296,31.4657,31.3501,31.3935,40700.0
2009-11-05 12:00:00,43.41,43.59,43.41,43.47,32800.0,31.3718,31.5019,31.3718,31.4151,32800.0
2009-11-05 12:10:00,43.47,43.57,43.4,43.56,17100.0,31.4151,31.4874,31.3646,31.4802,17100.0
2009-11-05 12:20:00,43.58,43.66,43.54,43.65,10500.0,31.4946,31.5525,31.4657,31.5452,10500.0
2009-11-05 12:30:00,43.65,43.72,43.62,43.71,11400.0,31.5452,31.5958,31.5235,31.5886,11400.0
2009-11-05 12:40:00,43.72,43.73,43.64,43.71,15800.0,31.5958,31.603,31.538,31.5886,15800.0
2009-11-05 12:50:00,43.72,43.82,43.67,43.81,11400.0,31.5958,31.6681,31.5597,31.6609,11400.0
2009-11-05 13:00:00,43.82,43.83,43.73,43.73,17600.0,31.6681,31.6753,31.603,31.603,17600.0
2009-11-05 13:10:00,43.74,43.76,43.69,43.75,17200.0,31.6103,31.6247,31.5741,31.6175,17200.0
2009-11-05 13:20:00,43.76,43.76,43.67,43.68,9900.0,31.6247,31.6247,31.5597,31.5669,9900.0
2009-11-05 13:30:00,43.67,43.75,43.65,43.73,14300.0,31.5597,31.6175,31.5452,31.603,14300.0
2009-11-05 13:40:00,43.73,43.91,43.68,43.87,22500.0,31.603,31.7331,31.5669,31.7042,22500.0
2009-11-05 13:50:00,43.85,43.92,43.84,43.84,33900.0,31.6898,31.7404,31.6825,31.6825,33900.0
2009-11-05 14:00:00,43.85,43.88,43.64,43.67,42200.0,31.6898,31.7114,31.538,31.5597,42200.0
2009-11-05 14:10:00,43.67,43.8,43.67,43.68,22600.0,31.5597,31.6536,31.5597,31.5669,22600.0
2009-11-05 14:20:00,43.7,43.86,43.7,43.76,23000.0,31.5814,31.697,31.5814,31.6247,23000.0
2009-11-05 14:30:00,43.81,43.84,43.74,43.76,21000.0,31.6609,31.6825,31.6103,31.6247,21000.0
2009-11-05 14:40:00,43.75,43.86,43.74,43.82,19300.0,31.6175,31.697,31.6103,31.6681,19300.0
2009-11-05 14:50:00,43.82,43.92,43.82,43.89,19600.0,31.6681,31.7404,31.6681,31.7187,19600.0
2009-11-05 15:00:00,43.88,43.94,43.83,43.9,24200.0,31.7114,31.7548,31.6753,31.7259,24200.0
2009-11-05 15:10:00,43.89,44.04,43.89,44.02,31000.0,31.7187,31.8271,31.7187,31.8126,31000.0
2009-11-05 15:20:00,44.03,44.04,43.94,43.99,62600.0,31.8199,31.8271,31.7548,31.7909,62600.0
2009-11-05 15:30:00,43.99,44.13,43.94,44.12,85700.0,31.7909,31.8921,31.7548,31.8849,85700.0
2009-11-05 15:40:00,44.12,44.2,44.08,44.16,90200.0,31.8849,31.9427,31.856,31.9138,90200.0
2009-11-05 15:50:00,44.16,44.24,44.16,44.23,119900.0,31.9138,31.9716,31.9138,31.9644,119900.0
2009-11-06 09:30:00,44.1,44.14,43.04,43.06,109500.0,31.8704,31.8993,31.1044,31.1188,109500.0
2009-11-06 09:40:00,43.04,43.38,42.6,43.26,454700.0,31.1044,31.3501,30.7864,31.2634,454700.0
2009-11-06 09:50:00,43.29,43.59,43.06,43.42,137200.0,31.2851,31.5019,31.1188,31.379,137200.0
2009-11-06 10:00:00,43.49,43.61,43.35,43.5,43400.0,31.4296,31.5163,31.3284,31.4368,43400.0
2009-11-06 10:10:00,43.49,43.56,43.33,43.42,30200.0,31.4296,31.4802,31.314,31.379,30200.0
2009-11-06 10:20:00,43.43,43.46,43.09,43.14,74600.0,31.3862,31.4079,31.1405,31.1767,74600.0
2009-11-06 10:30:00,43.1,43.28,42.96,43.19,103800.0,31.1478,31.2778,31.0466,31.2128,103800.0
2009-11-06 10:40:00,43.22,43.31,43.11,43.24,90700.0,31.2345,31.2995,31.155,31.2489,90700.0
2009-11-06 10:50:00,43.25,43.42,43.22,43.4,43100.0,31.2562,31.379,31.2345,31.3646,43100.0
2009-11-06 11:00:00,43.39,43.4,43.17,43.31,126200.0,31.3573,31.3646,31.1983,31.2995,126200.0
2009-11-06 11:10:00,43.31,43.51,43.21,43.51,90700.0,31.2995,31.4441,31.2272,31.4441,90700.0
2009-11-06 11:20:00,43.51,43.51,43.23,43.45,76000.0,31.4441,31.4441,31.2417,31.4007,76000.0
2009-11-06 11:30:00,43.45,43.53,43.27,43.33,56200.0,31.4007,31.4585,31.2706,31.314,56200.0
2009-11-06 11:40:00,43.31,43.57,43.31,43.47,22300.0,31.2995,31.4874,31.2995,31.4151,22300.0
2009-11-06 11:50:00,43.45,43.52,43.38,43.5,56400.0,31.4007,31.4513,31.3501,31.4368,56400.0
2009-11-06 12:00:00,43.53,43.64,43.52,43.61,30500.0,31.4585,31.538,31.4513,31.5163,30500.0
2009-11-06 12:10:00,43.61,43.79,43.48,43.51,36900.0,31.5163,31.6464,31.4224,31.4441,36900.0
2009-11-06 12:20:00,43.5,43.55,43.23,43.23,30500.0,31.4368,31.473,31.2417,31.2417,30500.0
2009-11-06 12:30:00,43.25,43.36,43.19,43.21,53700.0,31.2562,31.3357,31.2128,31.2272,53700.0
2009-11-06 12:40:00,43.24,43.24,43.07,43.07,14600.0,31.2489,31.2489,31.1261,31.1261,14600.0
2009-11-06 12:50:00,43.07,43.08,42.96,43.03,32400.0,31.1261,31.1333,31.0466,31.0972,32400.0
2009-11-06 13:00:00,43.03,43.15,43.03,43.12,11500.0,31.0972,31.1839,31.0972,31.1622,11500.0
2009-11-06 13:10:00,43.11,43.11,43.01,43.09,32700.0,31.155,31.155,31.0827,31.1405,32700.0
2009-11-06 13:20:00,43.1,43.2,43.04,43.2,34900.0,31.1478,31.22,31.1044,31.22,34900.0
2009-11-06 13:30:00,43.2,43.38,42.95,43.08,99500.0,31.22,31.3501,31.0393,31.1333,99500.0
2009-11-06 13:40:00,43.1,43.12,42.92,43.0,59600.0,31.1478,31.1622,31.0177,31.0755,59600.0
2009-11-06 13:50:00,43.0,43.05,42.45,42.52,89800.0,31.0755,31.1116,30.678,30.7286,89800.0
2009-11-06 14:00:00,42.49,42.66,42.22,42.64,91300.0,30.7069,30.8298,30.5118,30.8153,91300.0
2009-11-06 14:10:00,42.65,42.84,42.64,42.81,32700.0,30.8225,30.9599,30.8153,30.9382,32700.0
2009-11-06 14:20:00,42.81,42.99,42.8,42.94,21600.0,30.9382,31.0683,30.9309,31.0321,21600.0
2009-11-06 14:30:00,42.93,43.03,42.91,43.01,27100.0,31.0249,31.0972,31.0104,31.0827,27100.0
2009-11-06 14:40:00,43.01,43.09,42.95,43.0,23700.0,31.0827,31.1405,31.0393,31.0755,23700.0
2009-11-06 14:50:00,43.0,43.05,42.95,43.01,19600.0,31.0755,31.1116,31.0393,31.0827,19600.0
2009-11-06 15:00:00,43.03,43.03,42.62,42.74,75400.0,31.0972,31.0972,30.8009,30.8876,75400.0
2009-11-06 15:10:00,42.74,42.81,42.63,42.79,84400.0,30.8876,30.9382,30.8081,30.9237,84400.0
2009-11-06 15:20:00,42.79,43.03,42.79,43.03,59800.0,30.9237,31.0972,30.9237,31.0972,59800.0
2009-11-06 15:30:00,43.03,43.2,42.97,43.1,70100.0,31.0972,31.22,31.0538,31.1478,70100.0
2009-11-06 15:40:00,43.11,43.39,43.11,43.38,144400.0,31.155,31.3573,31.155,31.3501,144400.0
2009-11-06 15:50:00,43.4,43.51,43.29,43.32,173600.0,31.3646,31.4441,31.2851,31.3067,173600.0
2009-11-09 09:30:00,43.75,44.18,43.54,43.83,106900.0,31.6175,31.9283,31.4657,31.6753,106900.0
2009-11-09 09:40:00,43.83,44.18,43.7,43.94,92700.0,31.6753,31.9283,31.5814,31.7548,92700.0
2009-11-09 09:50:00,43.9,44.07,43.71,43.87,71900.0,31.7259,31.8488,31.5886,31.7042,71900.0
2009-11-09 10:00:00,43.87,43.93,43.17,43.69,156700.0,31.7042,31.7476,31.1983,31.5741,156700.0
2009-11-09 10:10:00,43.7,43.7,43.23,43.26,117700.0,31.5814,31.5814,31.2417,31.2634,117700.0
2009-11-09 10:20:00,43.26,43.26,41.68,41.86,334600.0,31.2634,31.2634,30.1215,30.2516,334600.0
2009-11-09 10:30:00,41.86,42.35,41.76,42.16,211300.0,30.2516,30.6057,30.1794,30.4684,211300.0
2009-11-09 10:40:00,42.17,42.33,42.07,42.3,58300.0,30.4757,30.5913,30.4034,30.5696,58300.0
2009-11-09 10:50:00,42.32,42.59,42.21,42.58,79400.0,30.5841,30.7792,30.5046,30.772,79400.0
2009-11-09 11:00:00,42.55,42.59,42.36,42.54,63500.0,30.7503,30.7792,30.613,30.743,63500.0
2009-11-09 11:10:00,42.53,42.99,42.53,42.88,98600.0,30.7358,31.0683,30.7358,30.9888,98600.0
2009-11-09 11:20:00,42.9,43.06,42.77,42.98,154200.0,31.0032,31.1188,30.9093,31.061,154200.0
2009-11-09 11:30:00,42.96,42.96,42.63,42.64,45900.0,31.0466,31.0466,30.8081,30.8153,45900.0
2009-11-09 11:40:00,42.62,42.78,42.38,42.5,130500.0,30.8009,30.9165,30.6274,30.7141,130500.0
2009-11-09 11:50:00,42.52,42.53,42.31,42.33,35600.0,30.7286,30.7358,30.5768,30.5913,35600.0
2009-11-09 12:00:00,42.32,42.69,42.32,42.68,36600.0,30.5841,30.8515,30.5841,30.8442,36600.0
2009-11-09 12:10:00,42.69,42.78,42.64,42.68,38700.0,30.8515,30.9165,30.8153,30.8442,38700.0
2009-11-09 12:20:00,42.69,42.79,42.67,42.77,16000.0,30.8515,30.9237,30.837,30.9093,16000.0
2009-11-09 12:30:00,42.79,42.9,42.79,42.89,34700.0,30.9237,31.0032,30.9237,30.996,34700.0
2009-11-09 12:40:00,42.89,42.97,42.82,42.84,32600.0,30.996,31.0538,30.9454,30.9599,32600.0
2009-11-09 12:50:00,42.83,42.91,42.75,42.91,15000.0,30.9526,31.0104,30.8948,31.0104,15000.0
2009-11-09 13:00:00,42.9,42.92,42.74,42.8,30500.0,31.0032,31.0177,30.8876,30.9309,30500.0
2009-11-09 13:10:00,42.79,42.82,42.79,42.79,26500.0,30.9237,30.9454,30.9237,30.9237,26500.0
2009-11-09 13:20:00,42.81,42.81,42.71,42.8,21900.0,30.9382,30.9382,30.8659,30.9309,21900.0
2009-11-09 13:30:00,42.8,42.93,42.78,42.92,45400.0,30.9309,31.0249,30.9165,31.0177,45400.0
2009-11-09 13:40:00,42.93,43.02,42.89,43.0,50600.0,31.0249,31.0899,30.996,31.0755,50600.0
2009-11-09 13:50:00,43.0,43.0,42.93,42.99,26000.0,31.0755,31.0755,31.0249,31.0683,26000.0
2009-11-09 14:00:00,42.99,43.14,42.98,43.0,29600.0,31.0683,31.1767,31.061,31.0755,29600.0
2009-11-09 14:10:00,43.0,43.05,42.92,42.95,28500.0,31.0755,31.1116,31.0177,31.0393,28500.0
2009-11-09 14:20:00,42.95,42.97,42.82,42.97,29300.0,31.0393,31.0538,30.9454,31.0538,29300.0
2009-11-09 14:30:00,42.98,43.2,42.98,43.2,64700.0,31.061,31.22,31.061,31.22,64700.0
2009-11-09 14:40:00,43.2,43.49,43.2,43.41,164500.0,31.22,31.4296,31.22,31.3718,164500.0
2009-11-09 14:50:00,43.44,43.66,43.42,43.45,165900.0,31.3935,31.5525,31.379,31.4007,165900.0
2009-11-09 15:00:00,43.44,43.48,43.33,43.33,40900.0,31.3935,31.4224,31.314,31.314,40900.0
2009-11-09 15:10:00,43.33,43.4,43.27,43.33,109600.0,31.314,31.3646,31.2706,31.314,109600.0
2009-11-09 15:20:00,43.33,43.37,43.27,43.34,32500.0,31.314,31.3429,31.2706,31.3212,32500.0
2009-11-09 15:30:00,43.34,43.36,43.18,43.18,56600.0,31.3212,31.3357,31.2056,31.2056,56600.0
2009-11-09 15:40:00,43.18,43.21,43.17,43.19,81600.0,31.2056,31.2272,31.1983,31.2128,81600.0
2009-11-09 15:50:00,43.19,43.29,43.18,43.29,118000.0,31.2128,31.2851,31.2056,31.2851,118000.0
2009-11-10 09:30:00,43.39,44.78,43.39,44.69,134700.0,31.3573,32.3619,31.3573,32.2968,134700.0
2009-11-10 09:40:00,44.61,44.69,44.37,44.44,63800.0,32.239,32.2968,32.0656,32.1162,63800.0
2009-11-10 09:50:00,44.44,44.59,44.21,44.21,104100.0,32.1162,32.2246,31.9499,31.9499,104100.0
2009-11-10 10:00:00,44.21,44.31,44.0,44.01,67800.0,31.9499,32.0222,31.7982,31.8054,67800.0
2009-11-10 10:10:00,44.0,44.22,43.92,44.16,117900.0,31.7982,31.9572,31.7404,31.9138,117900.0
2009-11-10 10:20:00,44.17,44.23,44.11,44.15,122700.0,31.921,31.9644,31.8777,31.9066,122700.0
2009-11-10 10:30:00,44.14,44.23,44.01,44.02,46700.0,31.8993,31.9644,31.8054,31.8126,46700.0
2009-11-10 10:40:00,44.0,44.13,43.9,43.94,41300.0,31.7982,31.8921,31.7259,31.7548,41300.0
2009-11-10 10:50:00,43.94,43.97,43.78,43.97,30800.0,31.7548,31.7765,31.6392,31.7765,30800.0
2009-11-10 11:00:00,43.98,44.0,43.75,43.8,141100.0,31.7837,31.7982,31.6175,31.6536,141100.0
2009-11-10 11:10:00,43.81,43.85,43.62,43.85,122000.0,31.6609,31.6898,31.5235,31.6898,122000.0
2009-11-10 11:20:00,43.85,44.16,43.85,43.97,56600.0,31.6898,31.9138,31.6898,31.7765,56600.0
2009-11-10 11:30:00,43.96,44.08,43.89,44.05,45100.0,31.7693,31.856,31.7187,31.8343,45100.0
2009-11-10 11:40:00,44.01,44.06,43.89,44.01,45000.0,31.8054,31.8415,31.7187,31.8054,45000.0
2009-11-10 11:50:00,44.01,44.1,43.93,44.04,42300.0,31.8054,31.8704,31.7476,31.8271,42300.0
2009-11-10 12:00:00,44.04,44.08,43.98,44.0,42000.0,31.8271,31.856,31.7837,31.7982,42000.0
2009-11-10 12:10:00,44.0,44.07,43.97,44.02,24600.0,31.7982,31.8488,31.7765,31.8126,24600.0
2009-11-10 12:20:00,44.02,44.04,43.72,43.74,103200.0,31.8126,31.8271,31.5958,31.6103,103200.0
2009-11-10 12:30:00,43.73,43.83,43.69,43.82,11500.0,31.603,31.6753,31.5741,31.6681,11500.0
2009-11-10 12:40:00,43.82,43.89,43.7,43.73,55200.0,31.6681,31.7187,31.5814,31.603,55200.0
2009-11-10 12:50:00,43.71,43.87,43.71,43.79,23200.0,31.5886,31.7042,31.5886,31.6464,23200.0
2009-11-10 13:00:00,43.82,43.86,43.72,43.81,59800.0,31.6681,31.697,31.5958,31.6609,59800.0
2009-11-10 13:10:00,43.78,43.84,43.61,43.75,30600.0,31.6392,31.6825,31.5163,31.6175,30600.0
2009-11-10 13:20:00,43.75,44.02,43.72,44.01,31100.0,31.6175,31.8126,31.5958,31.8054,31100.0
2009-11-10 13:30:00,44.01,44.1,43.96,43.96,19000.0,31.8054,31.8704,31.7693,31.7693,19000.0
2009-11-10 13:40:00,43.96,43.96,43.87,43.88,10400.0,31.7693,31.7693,31.7042,31.7114,10400.0
2009-11-10 13:50:00,43.88,44.0,43.83,44.0,23700.0,31.7114,31.7982,31.6753,31.7982,23700.0
2009-11-10 14:00:00,43.98,44.01,43.87,44.01,19400.0,31.7837,31.8054,31.7042,31.8054,19400.0
2009-11-10 14:10:00,44.0,44.02,43.81,43.81,60500.0,31.7982,31.8126,31.6609,31.6609,60500.0
2009-11-10 14:20:00,43.8,43.88,43.79,43.87,18800.0,31.6536,31.7114,31.6464,31.7042,18800.0
2009-11-10 14:30:00,43.86,43.91,43.82,43.89,30100.0,31.697,31.7331,31.6681,31.7187,30100.0
2009-11-10 14:40:00,43.88,43.88,43.8,43.82,38100.0,31.7114,31.7114,31.6536,31.6681,38100.0
2009-11-10 14:50:00,43.81,43.83,43.71,43.75,52800.0,31.6609,31.6753,31.5886,31.6175,52800.0
2009-11-10 15:00:00,43.74,43.77,43.64,43.74,66900.0,31.6103,31.632,31.538,31.6103,66900.0
2009-11-10 15:10:00,43.73,43.82,43.6,43.7,78500.0,31.603,31.6681,31.5091,31.5814,78500.0
2009-11-10 15:20:00,43.7,43.72,43.56,43.66,92300.0,31.5814,31.5958,31.4802,31.5525,92300.0
2009-11-10 15:30:00,43.66,43.68,43.45,43.56,103600.0,31.5525,31.5669,31.4007,31.4802,103600.0
2009-11-10 15:40:00,43.56,43.69,43.35,43.44,160000.0,31.4802,31.5741,31.3284,31.3935,160000.0
2009-11-10 15:50:00,43.44,43.54,43.24,43.5,187000.0,31.3935,31.4657,31.2489,31.4368,187000.0
2009-11-11 09:30:00,44.11,44.58,44.11,44.57,47900.0,31.8777,32.2173,31.8777,32.2101,47900.0
2009-11-11 09:40:00,44.57,44.57,44.34,44.5,52800.0,32.2101,32.2101,32.0439,32.1595,52800.0
2009-11-11 09:50:00,44.5,44.69,44.49,44.59,32600.0,32.1595,32.2968,32.1523,32.2246,32600.0
2009-11-11 10:00:00,44.56,44.63,44.48,44.49,43800.0,32.2029,32.2535,32.1451,32.1523,43800.0
2009-11-11 10:10:00,44.49,44.74,44.47,44.59,93800.0,32.1523,32.333,32.1378,32.2246,93800.0
2009-11-11 10:20:00,44.59,44.73,44.56,44.6,32100.0,32.2246,32.3257,32.2029,32.2318,32100.0
2009-11-11 10:30:00,44.59,44.62,44.51,44.55,28100.0,32.2246,32.2462,32.1667,32.1956,28100.0
2009-11-11 10:40:00,44.55,44.64,44.3,44.3,41400.0,32.1956,32.2607,32.015,32.015,41400.0
2009-11-11 10:50:00,44.3,44.3,44.02,44.08,47600.0,32.015,32.015,31.8126,31.856,47600.0
2009-11-11 11:00:00,44.1,44.1,43.71,43.71,44500.0,31.8704,31.8704,31.5886,31.5886,44500.0
2009-11-11 11:10:00,43.72,43.95,43.71,43.9,37900.0,31.5958,31.762,31.5886,31.7259,37900.0
2009-11-11 11:20:00,43.9,43.91,43.84,43.89,41700.0,31.7259,31.7331,31.6825,31.7187,41700.0
2009-11-11 11:30:00,43.89,43.93,43.85,43.93,32600.0,31.7187,31.7476,31.6898,31.7476,32600.0
2009-11-11 11:40:00,43.92,43.95,43.85,43.85,25700.0,31.7404,31.762,31.6898,31.6898,25700.0
2009-11-11 11:50:00,43.85,44.07,43.78,44.04,81000.0,31.6898,31.8488,31.6392,31.8271,81000.0
2009-11-11 12:00:00,44.06,44.13,44.04,44.12,13500.0,31.8415,31.8921,31.8271,31.8849,13500.0
2009-11-11 12:10:00,44.12,44.14,44.06,44.08,14200.0,31.8849,31.8993,31.8415,31.856,14200.0
2009-11-11 12:20:00,44.08,44.16,44.06,44.16,10500.0,31.856,31.9138,31.8415,31.9138,10500.0
2009-11-11 12:30:00,44.17,44.26,44.16,44.23,18300.0,31.921,31.9861,31.9138,31.9644,18300.0
2009-11-11 12:40:00,44.22,44.23,44.12,44.12,18400.0,31.9572,31.9644,31.8849,31.8849,18400.0
2009-11-11 12:50:00,44.12,44.13,44.06,44.08,12100.0,31.8849,31.8921,31.8415,31.856,12100.0
2009-11-11 13:00:00,44.08,44.09,44.01,44.08,55000.0,31.856,31.8632,31.8054,31.856,55000.0
2009-11-11 13:10:00,44.08,44.1,44.0,44.04,28800.0,31.856,31.8704,31.7982,31.8271,28800.0
2009-11-11 13:20:00,44.05,44.09,44.0,44.02,47700.0,31.8343,31.8632,31.7982,31.8126,47700.0
2009-11-11 13:30:00,44.01,44.04,43.97,43.98,15500.0,31.8054,31.8271,31.7765,31.7837,15500.0
2009-11-11 13:40:00,43.99,43.99,43.66,43.71,152600.0,31.7909,31.7909,31.5525,31.5886,152600.0
2009-11-11 13:50:00,43.71,43.73,43.57,43.63,66700.0,31.5886,31.603,31.4874,31.5308,66700.0
2009-11-11 14:00:00,43.63,43.87,43.63,43.87,36400.0,31.5308,31.7042,31.5308,31.7042,36400.0
2009-11-11 14:10:00,43.86,43.97,43.82,43.94,22500.0,31.697,31.7765,31.6681,31.7548,22500.0
2009-11-11 14:20:00,43.93,44.0,43.9,43.93,20100.0,31.7476,31.7982,31.7259,31.7476,20100.0
2009-11-11 14:30:00,43.94,44.03,43.93,44.01,12700.0,31.7548,31.8199,31.7476,31.8054,12700.0
2009-11-11 14:40:00,44.0,44.03,43.95,44.03,11700.0,31.7982,31.8199,31.762,31.8199,11700.0
2009-11-11 14:50:00,44.02,44.07,43.85,43.85,43200.0,31.8126,31.8488,31.6898,31.6898,43200.0
2009-11-11 15:00:00,43.87,43.94,43.84,43.87,26900.0,31.7042,31.7548,31.6825,31.7042,26900.0
2009-11-11 15:10:00,43.88,43.96,43.79,43.91,38500.0,31.7114,31.7693,31.6464,31.7331,38500.0
2009-11-11 15:20:00,43.91,43.93,43.87,43.91,40000.0,31.7331,31.7476,31.7042,31.7331,40000.0
2009-11-11 15:30:00,43.9,43.94,43.84,43.9,61300.0,31.7259,31.7548,31.6825,31.7259,61300.0
2009-11-11 15:40:00,43.89,43.89,43.77,43.84,80500.0,31.7187,31.7187,31.632,31.6825,80500.0
2009-11-11 15:50:00,43.84,43.86,43.74,43.81,146100.0,31.6825,31.697,31.6103,31.6609,146100.0
2009-11-12 09:30:00,43.8,43.8,43.49,43.5,51700.0,31.8669,31.8669,31.6414,31.6486,51700.0
2009-11-12 09:40:00,43.49,43.5,43.25,43.4,32400.0,31.6414,31.6486,31.4668,31.5759,32400.0
2009-11-12 09:50:00,43.37,43.66,43.37,43.56,19300.0,31.5541,31.7651,31.5541,31.6923,19300.0
2009-11-12 10:00:00,43.57,43.82,43.54,43.55,38200.0,31.6996,31.8815,31.6777,31.685,38200.0
2009-11-12 10:10:00,43.58,43.58,43.31,43.34,36300.0,31.7069,31.7069,31.5104,31.5322,36300.0
2009-11-12 10:20:00,43.38,43.61,43.37,43.61,50100.0,31.5613,31.7287,31.5541,31.7287,50100.0
2009-11-12 10:30:00,43.6,43.62,43.43,43.47,27900.0,31.7214,31.736,31.5977,31.6268,27900.0
2009-11-12 10:40:00,43.45,43.63,43.43,43.58,51200.0,31.6123,31.7432,31.5977,31.7069,51200.0
2009-11-12 10:50:00,43.58,43.67,43.32,43.35,26500.0,31.7069,31.7723,31.5177,31.5395,26500.0
2009-11-12 11:00:00,43.33,43.43,43.21,43.22,27800.0,31.525,31.5977,31.4377,31.4449,27800.0
2009-11-12 11:10:00,43.22,43.22,43.08,43.22,23700.0,31.4449,31.4449,31.3431,31.4449,23700.0
2009-11-12 11:20:00,43.23,43.27,43.12,43.22,13800.0,31.4522,31.4813,31.3722,31.4449,13800.0
2009-11-12 11:30:00,43.22,43.22,43.08,43.18,22900.0,31.4449,31.4449,31.3431,31.4158,22900.0
2009-11-12 11:40:00,43.14,43.17,43.02,43.03,25600.0,31.3867,31.4086,31.2994,31.3067,25600.0
2009-11-12 11:50:00,43.01,43.02,42.85,42.89,29300.0,31.2921,31.2994,31.1757,31.2048,29300.0
2009-11-12 12:00:00,42.91,42.98,42.89,42.92,25800.0,31.2194,31.2703,31.2048,31.2267,25800.0
2009-11-12 12:10:00,42.94,43.02,42.92,43.0,61000.0,31.2412,31.2994,31.2267,31.2849,61000.0
2009-11-12 12:20:00,43.0,43.02,42.99,43.01,20300.0,31.2849,31.2994,31.2776,31.2921,20300.0
2009-11-12 12:30:00,43.0,43.06,42.98,43.03,33800.0,31.2849,31.3285,31.2703,31.3067,33800.0
2009-11-12 12:40:00,43.02,43.11,43.0,43.01,23500.0,31.2994,31.3649,31.2849,31.2921,23500.0
2009-11-12 12:50:00,43.03,43.14,42.99,43.07,47300.0,31.3067,31.3867,31.2776,31.3358,47300.0
2009-11-12 13:00:00,43.06,43.15,43.0,43.0,29600.0,31.3285,31.394,31.2849,31.2849,29600.0
2009-11-12 13:10:00,43.0,43.05,42.9,43.03,22100.0,31.2849,31.3212,31.2121,31.3067,22100.0
2009-11-12 13:20:00,43.02,43.04,42.99,43.0,12800.0,31.2994,31.314,31.2776,31.2849,12800.0
2009-11-12 13:30:00,43.04,43.05,43.0,43.03,7300.0,31.314,31.3212,31.2849,31.3067,7300.0
2009-11-12 13:40:00,43.02,43.1,43.0,43.09,12500.0,31.2994,31.3576,31.2849,31.3503,12500.0
2009-11-12 13:50:00,43.06,43.1,43.03,43.04,15400.0,31.3285,31.3576,31.3067,31.314,15400.0
2009-11-12 14:00:00,43.04,43.09,43.0,43.03,15000.0,31.314,31.3503,31.2849,31.3067,15000.0
2009-11-12 14:10:00,43.04,43.2,43.04,43.11,24500.0,31.314,31.4304,31.314,31.3649,24500.0
2009-11-12 14:20:00,43.1,43.16,43.06,43.15,30400.0,31.3576,31.4013,31.3285,31.394,30400.0
2009-11-12 14:30:00,43.14,43.21,43.1,43.11,25900.0,31.3867,31.4377,31.3576,31.3649,25900.0
2009-11-12 14:40:00,43.1,43.12,43.01,43.02,15200.0,31.3576,31.3722,31.2921,31.2994,15200.0
2009-11-12 14:50:00,43.02,43.09,43.02,43.07,18500.0,31.2994,31.3503,31.2994,31.3358,18500.0
2009-11-12 15:00:00,43.06,43.09,42.99,43.05,33000.0,31.3285,31.3503,31.2776,31.3212,33000.0
2009-11-12 15:10:00,43.05,43.09,43.01,43.06,23000.0,31.3212,31.3503,31.2921,31.3285,23000.0
2009-11-12 15:20:00,43.07,43.07,42.94,42.95,34600.0,31.3358,31.3358,31.2412,31.2485,34600.0
2009-11-12 15:30:00,42.95,43.01,42.81,42.83,52400.0,31.2485,31.2921,31.1466,31.1612,52400.0
2009-11-12 15:40:00,42.84,43.04,42.83,42.97,141200.0,31.1685,31.314,31.1612,31.263,141200.0
2009-11-12 15:50:00,42.96,43.13,42.96,43.05,202300.0,31.2558,31.3795,31.2558,31.3212,202300.0
2009-11-13 09:30:00,43.15,43.35,43.08,43.11,37000.0,31.394,31.5395,31.3431,31.3649,37000.0
2009-11-13 09:40:00,43.1,43.25,42.95,43.17,32100.0,31.3576,31.4668,31.2485,31.4086,32100.0
2009-11-13 09:50:00,43.17,43.28,42.71,42.9,37400.0,31.4086,31.4886,31.0739,31.2121,37400.0
2009-11-13 10:00:00,42.87,43.44,42.85,43.42,49000.0,31.1903,31.605,31.1757,31.5904,49000.0
2009-11-13 10:10:00,43.4,43.44,43.27,43.36,23600.0,31.5759,31.605,31.4813,31.5468,23600.0
2009-11-13 10:20:00,43.37,43.5,43.33,43.33,13700.0,31.5541,31.6486,31.525,31.525,13700.0
2009-11-13 10:30:00,43.33,43.35,43.15,43.32,23400.0,31.525,31.5395,31.394,31.5177,23400.0
2009-11-13 10:40:00,43.35,43.5,43.28,43.44,18000.0,31.5395,31.6486,31.4886,31.605,18000.0
2009-11-13 10:50:00,43.45,43.53,43.42,43.44,13800.0,31.6123,31.6705,31.5904,31.605,13800.0
2009-11-13 11:00:00,43.44,43.59,43.42,43.58,21900.0,31.605,31.7141,31.5904,31.7069,21900.0
2009-11-13 11:10:00,43.58,43.6,43.52,43.58,32300.0,31.7069,31.7214,31.6632,31.7069,32300.0
2009-11-13 11:20:00,43.57,43.71,43.56,43.64,29500.0,31.6996,31.8014,31.6923,31.7505,29500.0
2009-11-13 11:30:00,43.64,43.71,43.57,43.71,30100.0,31.7505,31.8014,31.6996,31.8014,30100.0
2009-11-13 11:40:00,43.68,43.69,43.57,43.6,12000.0,31.7796,31.7869,31.6996,31.7214,12000.0
2009-11-13 11:50:00,43.6,43.62,43.53,43.53,9700.0,31.7214,31.736,31.6705,31.6705,9700.0
2009-11-13 12:00:00,43.53,43.72,43.53,43.7,18400.0,31.6705,31.8087,31.6705,31.7942,18400.0
2009-11-13 12:10:00,43.69,43.86,43.69,43.86,17700.0,31.7869,31.9106,31.7869,31.9106,17700.0
2009-11-13 12:20:00,43.85,43.98,43.85,43.92,18000.0,31.9033,31.9979,31.9033,31.9542,18000.0
2009-11-13 12:30:00,43.94,43.97,43.85,43.88,26500.0,31.9688,31.9906,31.9033,31.9251,26500.0
2009-11-13 12:40:00,43.85,43.86,43.82,43.83,16000.0,31.9033,31.9106,31.8815,31.8887,16000.0
2009-11-13 12:50:00,43.83,43.92,43.83,43.91,13800.0,31.8887,31.9542,31.8887,31.9469,13800.0
2009-11-13 13:00:00,43.91,43.93,43.89,43.93,9100.0,31.9469,31.9615,31.9324,31.9615,9100.0
2009-11-13 13:10:00,43.93,43.93,43.87,43.89,11800.0,31.9615,31.9615,31.9178,31.9324,11800.0
2009-11-13 13:20:00,43.91,43.94,43.85,43.89,23000.0,31.9469,31.9688,31.9033,31.9324,23000.0
2009-11-13 13:30:00,43.89,43.9,43.8,43.84,9100.0,31.9324,31.9397,31.8669,31.896,9100.0
2009-11-13 13:40:00,43.84,43.85,43.73,43.73,8600.0,31.896,31.9033,31.816,31.816,8600.0
2009-11-13 13:50:00,43.72,43.76,43.66,43.7,14700.0,31.8087,31.8378,31.7651,31.7942,14700.0
2009-11-13 14:00:00,43.69,43.82,43.69,43.77,15000.0,31.7869,31.8815,31.7869,31.8451,15000.0
2009-11-13 14:10:00,43.75,43.77,43.71,43.73,13300.0,31.8305,31.8451,31.8014,31.816,13300.0
2009-11-13 14:20:00,43.7,43.71,43.58,43.61,16300.0,31.7942,31.8014,31.7069,31.7287,16300.0
2009-11-13 14:30:00,43.61,43.62,43.4,43.42,20900.0,31.7287,31.736,31.5759,31.5904,20900.0
2009-11-13 14:40:00,43.44,43.51,43.41,43.47,21200.0,31.605,31.6559,31.5832,31.6268,21200.0
2009-11-13 14:50:00,43.46,43.51,43.35,43.36,13800.0,31.6195,31.6559,31.5395,31.5468,13800.0
2009-11-13 15:00:00,43.37,43.46,43.32,43.44,18900.0,31.5541,31.6195,31.5177,31.605,18900.0
2009-11-13 15:10:00,43.47,43.52,43.37,43.38,18400.0,31.6268,31.6632,31.5541,31.5613,18400.0
2009-11-13 15:20:00,43.39,43.46,43.32,43.43,30800.0,31.5686,31.6195,31.5177,31.5977,30800.0
2009-11-13 15:30:00,43.41,43.54,43.38,43.49,41900.0,31.5832,31.6777,31.5613,31.6414,41900.0
2009-11-13 15:40:00,43.49,43.57,43.48,43.56,91300.0,31.6414,31.6996,31.6341,31.6923,91300.0
2009-11-13 15:50:00,43.56,43.72,43.5,43.6,116700.0,31.6923,31.8087,31.6486,31.7214,116700.0
2009-11-16 09:30:00,43.88,44.54,43.88,44.41,44400.0,31.9251,32.4053,31.9251,32.3107,44400.0
2009-11-16 09:40:00,44.4,44.78,44.4,44.77,31300.0,32.3034,32.5799,32.3034,32.5726,31300.0
2009-11-16 09:50:00,44.76,44.94,44.72,44.9,37900.0,32.5654,32.6963,32.5363,32.6672,37900.0
2009-11-16 10:00:00,44.9,44.93,44.77,44.91,27200.0,32.6672,32.689,32.5726,32.6745,27200.0
2009-11-16 10:10:00,44.93,45.14,44.91,45.05,46800.0,32.689,32.8418,32.6745,32.7764,46800.0
2009-11-16 10:20:00,45.05,45.26,44.99,45.22,43600.0,32.7764,32.9291,32.7327,32.9,43600.0
2009-11-16 10:30:00,45.21,45.28,45.08,45.15,49700.0,32.8928,32.9437,32.7982,32.8491,49700.0
2009-11-16 10:40:00,45.13,45.25,45.11,45.22,44000.0,32.8346,32.9219,32.82,32.9,44000.0
2009-11-16 10:50:00,45.2,45.32,45.18,45.27,33300.0,32.8855,32.9728,32.8709,32.9364,33300.0
2009-11-16 11:00:00,45.27,45.33,45.16,45.33,31500.0,32.9364,32.9801,32.8564,32.9801,31500.0
2009-11-16 11:10:00,45.34,45.37,45.31,45.36,26700.0,32.9873,33.0092,32.9655,33.0019,26700.0
2009-11-16 11:20:00,45.36,45.46,45.35,45.46,23600.0,33.0019,33.0747,32.9946,33.0747,23600.0
2009-11-16 11:30:00,45.46,45.56,45.46,45.46,34500.0,33.0747,33.1474,33.0747,33.0747,34500.0
2009-11-16 11:40:00,45.47,45.54,45.44,45.54,21900.0,33.0819,33.1329,33.0601,33.1329,21900.0
2009-11-16 11:50:00,45.54,45.59,45.46,45.49,38300.0,33.1329,33.1692,33.0747,33.0965,38300.0
2009-11-16 12:00:00,45.49,45.53,45.38,45.38,34100.0,33.0965,33.1256,33.0164,33.0164,34100.0
2009-11-16 12:10:00,45.38,45.39,45.1,45.18,88700.0,33.0164,33.0237,32.8127,32.8709,88700.0
2009-11-16 12:20:00,45.2,45.21,44.96,45.09,85200.0,32.8855,32.8928,32.7109,32.8055,85200.0
2009-11-16 12:30:00,45.09,45.11,45.01,45.02,21400.0,32.8055,32.82,32.7473,32.7545,21400.0
2009-11-16 12:40:00,45.01,45.18,44.99,45.17,30300.0,32.7473,32.8709,32.7327,32.8637,30300.0
2009-11-16 12:50:00,45.16,45.19,45.08,45.17,30000.0,32.8564,32.8782,32.7982,32.8637,30000.0
2009-11-16 13:00:00,45.18,45.23,45.12,45.13,59000.0,32.8709,32.9073,32.8273,32.8346,59000.0
2009-11-16 13:10:00,45.13,45.16,45.06,45.07,25100.0,32.8346,32.8564,32.7836,32.7909,25100.0
2009-11-16 13:20:00,45.08,45.1,45.04,45.1,14900.0,32.7982,32.8127,32.7691,32.8127,14900.0
2009-11-16 13:30:00,45.11,45.34,45.08,45.21,94500.0,32.82,32.9873,32.7982,32.8928,94500.0
2009-11-16 13:40:00,45.2,45.28,45.17,45.21,46200.0,32.8855,32.9437,32.8637,32.8928,46200.0
2009-11-16 13:50:00,45.22,45.31,45.17,45.31,37000.0,32.9,32.9655,32.8637,32.9655,37000.0
2009-11-16 14:00:00,45.31,45.42,45.31,45.42,20900.0,32.9655,33.0456,32.9655,33.0456,20900.0
2009-11-16 14:10:00,45.42,45.5,45.41,45.49,19400.0,33.0456,33.1038,33.0383,33.0965,19400.0
2009-11-16 14:20:00,45.48,45.53,45.48,45.52,21100.0,33.0892,33.1256,33.0892,33.1183,21100.0
2009-11-16 14:30:00,45.53,45.56,45.51,45.54,23100.0,33.1256,33.1474,33.111,33.1329,23100.0
2009-11-16 14:40:00,45.54,45.55,45.48,45.49,19200.0,33.1329,33.1401,33.0892,33.0965,19200.0
2009-11-16 14:50:00,45.48,45.48,45.28,45.31,24800.0,33.0892,33.0892,32.9437,32.9655,24800.0
2009-11-16 15:00:00,45.31,45.32,45.22,45.22,65900.0,32.9655,32.9728,32.9,32.9,65900.0
2009-11-16 15:10:00,45.24,45.24,45.09,45.1,32500.0,32.9146,32.9146,32.8055,32.8127,32500.0
2009-11-16 15:20:00,45.09,45.09,45.01,45.02,40000.0,32.8055,32.8055,32.7473,32.7545,40000.0
2009-11-16 15:30:00,45.02,45.1,45.01,45.1,48300.0,32.7545,32.8127,32.7473,32.8127,48300.0
2009-11-16 15:40:00,45.1,45.19,45.1,45.14,78100.0,32.8127,32.8782,32.8127,32.8418,78100.0
2009-11-16 15:50:00,45.13,45.26,45.13,45.19,185300.0,32.8346,32.9291,32.8346,32.8782,185300.0
2009-11-17 09:30:00,45.18,45.31,44.83,44.92,23400.0,32.8709,32.9655,32.6163,32.6818,23400.0
2009-11-17 09:40:00,44.92,45.13,44.87,45.09,9700.0,32.6818,32.8346,32.6454,32.8055,9700.0
2009-11-17 09:50:00,45.01,45.01,44.83,44.84,14900.0,32.7473,32.7473,32.6163,32.6236,14900.0
2009-11-17 10:00:00,44.83,44.89,44.65,44.72,16200.0,32.6163,32.6599,32.4853,32.5363,16200.0
2009-11-17 10:10:00,44.73,44.82,44.7,44.74,7000.0,32.5435,32.609,32.5217,32.5508,7000.0
2009-11-17 10:20:00,44.7,44.75,44.69,44.71,9500.0,32.5217,32.5581,32.5144,32.529,9500.0
2009-11-17 10:30:00,44.69,44.69,44.58,44.58,17500.0,32.5144,32.5144,32.4344,32.4344,17500.0
2009-11-17 10:40:00,44.58,44.62,44.44,44.44,20400.0,32.4344,32.4635,32.3325,32.3325,20400.0
2009-11-17 10:50:00,44.44,44.53,44.39,44.46,22400.0,32.3325,32.398,32.2962,32.3471,22400.0
2009-11-17 11:00:00,44.46,44.46,44.36,44.46,19500.0,32.3471,32.3471,32.2743,32.3471,19500.0
2009-11-17 11:10:00,44.48,44.53,44.39,44.4,21400.0,32.3616,32.398,32.2962,32.3034,21400.0
2009-11-17 11:20:00,44.39,44.51,44.34,44.43,20300.0,32.2962,32.3835,32.2598,32.3253,20300.0
2009-11-17 11:30:00,44.44,44.49,44.42,44.47,12700.0,32.3325,32.3689,32.318,32.3544,12700.0
2009-11-17 11:40:00,44.49,44.5,44.42,44.45,15100.0,32.3689,32.3762,32.318,32.3398,15100.0
2009-11-17 11:50:00,44.45,44.58,44.44,44.58,18400.0,32.3398,32.4344,32.3325,32.4344,18400.0
2009-11-17 12:00:00,44.6,44.68,44.59,44.68,11800.0,32.449,32.5072,32.4417,32.5072,11800.0
2009-11-17 12:10:00,44.68,44.85,44.65,44.81,45900.0,32.5072,32.6308,32.4853,32.6017,45900.0
2009-11-17 12:20:00,44.8,44.9,44.8,44.85,17500.0,32.5945,32.6672,32.5945,32.6308,17500.0
2009-11-17 12:30:00,44.86,44.98,44.85,44.93,13500.0,32.6381,32.7254,32.6308,32.689,13500.0
2009-11-17 12:40:00,44.93,45.03,44.9,45.0,31400.0,32.689,32.7618,32.6672,32.74,31400.0
2009-11-17 12:50:00,44.99,45.0,44.98,44.99,23200.0,32.7327,32.74,32.7254,32.7327,23200.0
2009-11-17 13:00:00,44.98,45.02,44.85,44.86,68300.0,32.7254,32.7545,32.6308,32.6381,68300.0
2009-11-17 13:10:00,44.87,45.02,44.85,45.02,16200.0,32.6454,32.7545,32.6308,32.7545,16200.0
2009-11-17 13:20:00,45.02,45.05,44.91,44.95,16500.0,32.7545,32.7764,32.6745,32.7036,16500.0
2009-11-17 13:30:00,44.94,44.99,44.94,44.98,11200.0,32.6963,32.7327,32.6963,32.7254,11200.0
2009-11-17 13:40:00,44.98,45.13,44.98,45.12,27900.0,32.7254,32.8346,32.7254,32.8273,27900.0
2009-11-17 13:50:00,45.12,45.13,45.0,45.03,14100.0,32.8273,32.8346,32.74,32.7618,14100.0
2009-11-17 14:00:00,45.03,45.04,44.99,44.99,15800.0,32.7618,32.7691,32.7327,32.7327,15800.0
2009-11-17 14:10:00,44.99,45.05,44.97,45.05,14300.0,32.7327,32.7764,32.7182,32.7764,14300.0
2009-11-17 14:20:00,45.07,45.07,44.94,45.01,19800.0,32.7909,32.7909,32.6963,32.7473,19800.0
2009-11-17 14:30:00,45.0,45.05,44.96,45.04,14000.0,32.74,32.7764,32.7109,32.7691,14000.0
2009-11-17 14:40:00,45.04,45.11,45.03,45.04,18500.0,32.7691,32.82,32.7618,32.7691,18500.0
2009-11-17 14:50:00,45.05,45.1,44.98,45.07,18200.0,32.7764,32.8127,32.7254,32.7909,18200.0
2009-11-17 15:00:00,45.07,45.1,45.01,45.06,22700.0,32.7909,32.8127,32.7473,32.7836,22700.0
2009-11-17 15:10:00,45.05,45.1,45.04,45.04,13000.0,32.7764,32.8127,32.7691,32.7691,13000.0
2009-11-17 15:20:00,45.06,45.12,45.04,45.06,24900.0,32.7836,32.8273,32.7691,32.7836,24900.0
2009-11-17 15:30:00,45.07,45.12,45.02,45.07,29200.0,32.7909,32.8273,32.7545,32.7909,29200.0
2009-11-17 15:40:00,45.08,45.22,45.08,45.22,56800.0,32.7982,32.9,32.7982,32.9,56800.0
2009-11-17 15:50:00,45.23,45.26,45.12,45.19,99800.0,32.9073,32.9291,32.8273,32.8782,99800.0
2009-11-18 09:30:00,46.39,46.72,46.23,46.42,94400.0,33.7513,33.9914,33.6349,33.7731,94400.0
2009-11-18 09:40:00,46.41,46.42,45.98,45.98,62500.0,33.7658,33.7731,33.453,33.453,62500.0
2009-11-18 09:50:00,45.97,45.97,45.62,45.62,58300.0,33.4457,33.4457,33.1911,33.1911,58300.0
2009-11-18 10:00:00,45.61,45.67,45.49,45.55,81500.0,33.1838,33.2274,33.0965,33.1401,81500.0
2009-11-18 10:10:00,45.56,45.7,45.39,45.68,83100.0,33.1474,33.2493,33.0237,33.2347,83100.0
2009-11-18 10:20:00,45.69,45.72,45.61,45.66,37000.0,33.242,33.2638,33.1838,33.2202,37000.0
2009-11-18 10:30:00,45.65,45.65,45.51,45.61,42400.0,33.2129,33.2129,33.111,33.1838,42400.0
2009-11-18 10:40:00,45.61,45.8,45.6,45.75,46900.0,33.1838,33.322,33.1765,33.2856,46900.0
2009-11-18 10:50:00,45.74,45.76,45.58,45.69,22000.0,33.2784,33.2929,33.162,33.242,22000.0
2009-11-18 11:00:00,45.69,45.84,45.67,45.71,26000.0,33.242,33.3511,33.2274,33.2565,26000.0
2009-11-18 11:10:00,45.71,45.71,45.32,45.32,125100.0,33.2565,33.2565,32.9728,32.9728,125100.0
2009-11-18 11:20:00,45.34,45.42,45.24,45.27,36600.0,32.9873,33.0456,32.9146,32.9364,36600.0
2009-11-18 11:30:00,45.27,45.29,45.19,45.25,20900.0,32.9364,32.951,32.8782,32.9219,20900.0
2009-11-18 11:40:00,45.24,45.42,45.24,45.34,19300.0,32.9146,33.0456,32.9146,32.9873,19300.0
2009-11-18 11:50:00,45.34,45.36,45.27,45.33,16200.0,32.9873,33.0019,32.9364,32.9801,16200.0
2009-11-18 12:00:00,45.32,45.5,45.31,45.42,31800.0,32.9728,33.1038,32.9655,33.0456,31800.0
2009-11-18 12:10:00,45.42,45.5,45.4,45.4,19900.0,33.0456,33.1038,33.031,33.031,19900.0
2009-11-18 12:20:00,45.4,45.49,45.4,45.48,26100.0,33.031,33.0965,33.031,33.0892,26100.0
2009-11-18 12:30:00,45.48,45.54,45.43,45.45,15000.0,33.0892,33.1329,33.0528,33.0674,15000.0
2009-11-18 12:40:00,45.45,45.47,45.42,45.44,12900.0,33.0674,33.0819,33.0456,33.0601,12900.0
2009-11-18 12:50:00,45.44,45.44,45.19,45.22,20100.0,33.0601,33.0601,32.8782,32.9,20100.0
2009-11-18 13:00:00,45.22,45.25,45.21,45.22,18100.0,32.9,32.9219,32.8928,32.9,18100.0
2009-11-18 13:10:00,45.23,45.29,45.21,45.23,16200.0,32.9073,32.951,32.8928,32.9073,16200.0
2009-11-18 13:20:00,45.22,45.24,45.08,45.21,33700.0,32.9,32.9146,32.7982,32.8928,33700.0
2009-11-18 13:30:00,45.19,45.27,45.19,45.25,14000.0,32.8782,32.9364,32.8782,32.9219,14000.0
2009-11-18 13:40:00,45.25,45.32,45.25,45.29,15100.0,32.9219,32.9728,32.9219,32.951,15100.0
2009-11-18 13:50:00,45.29,45.35,45.27,45.35,11900.0,32.951,32.9946,32.9364,32.9946,11900.0
2009-11-18 14:00:00,45.35,45.46,45.34,45.43,15500.0,32.9946,33.0747,32.9873,33.0528,15500.0
2009-11-18 14:10:00,45.45,45.52,45.44,45.47,13500.0,33.0674,33.1183,33.0601,33.0819,13500.0
2009-11-18 14:20:00,45.47,45.5,45.37,45.4,14700.0,33.0819,33.1038,33.0092,33.031,14700.0
2009-11-18 14:30:00,45.41,45.41,45.34,45.37,14900.0,33.0383,33.0383,32.9873,33.0092,14900.0
2009-11-18 14:40:00,45.35,45.38,45.25,45.29,15000.0,32.9946,33.0164,32.9219,32.951,15000.0
2009-11-18 14:50:00,45.27,45.29,45.15,45.21,20600.0,32.9364,32.951,32.8491,32.8928,20600.0
2009-11-18 15:00:00,45.2,45.3,45.2,45.29,28100.0,32.8855,32.9582,32.8855,32.951,28100.0
2009-11-18 15:10:00,45.3,45.35,45.27,45.35,30000.0,32.9582,32.9946,32.9364,32.9946,30000.0
2009-11-18 15:20:00,45.33,45.37,45.33,45.35,16100.0,32.9801,33.0092,32.9801,32.9946,16100.0
2009-11-18 15:30:00,45.36,45.36,45.27,45.29,38400.0,33.0019,33.0019,32.9364,32.951,38400.0
2009-11-18 15:40:00,45.29,45.44,45.27,45.42,72200.0,32.951,33.0601,32.9364,33.0456,72200.0
2009-11-18 15:50:00,45.42,45.57,45.42,45.48,164200.0,33.0456,33.1547,33.0456,33.0892,164200.0
2009-11-19 09:30:00,45.14,45.35,44.79,44.81,25000.0,32.8418,32.9946,32.5872,32.6017,25000.0
2009-11-19 09:40:00,44.79,44.79,44.5,44.56,31100.0,32.5872,32.5872,32.3762,32.4199,31100.0
2009-11-19 09:50:00,44.57,44.58,44.25,44.38,38400.0,32.4271,32.4344,32.1943,32.2889,38400.0
2009-11-19 10:00:00,44.38,44.45,44.26,44.28,48700.0,32.2889,32.3398,32.2016,32.2161,48700.0
2009-11-19 10:10:00,44.28,44.36,44.23,44.26,19000.0,32.2161,32.2743,32.1798,32.2016,19000.0
2009-11-19 10:20:00,44.29,44.5,44.29,44.42,20300.0,32.2234,32.3762,32.2234,32.318,20300.0
2009-11-19 10:30:00,44.4,44.52,44.37,44.41,29800.0,32.3034,32.3908,32.2816,32.3107,29800.0
2009-11-19 10:40:00,44.41,44.46,44.25,44.3,15600.0,32.3107,32.3471,32.1943,32.2307,15600.0
2009-11-19 10:50:00,44.3,44.39,44.23,44.33,25800.0,32.2307,32.2962,32.1798,32.2525,25800.0
2009-11-19 11:00:00,44.33,44.39,44.24,44.24,23300.0,32.2525,32.2962,32.187,32.187,23300.0
2009-11-19 11:10:00,44.25,44.35,44.23,44.28,16000.0,32.1943,32.2671,32.1798,32.2161,16000.0
2009-11-19 11:20:00,44.28,44.4,44.25,44.38,28700.0,32.2161,32.3034,32.1943,32.2889,28700.0
2009-11-19 11:30:00,44.36,44.4,44.34,44.37,8100.0,32.2743,32.3034,32.2598,32.2816,8100.0
2009-11-19 11:40:00,44.36,44.39,44.29,44.3,6900.0,32.2743,32.2962,32.2234,32.2307,6900.0
2009-11-19 11:50:00,44.29,44.37,44.26,44.36,5700.0,32.2234,32.2816,32.2016,32.2743,5700.0
2009-11-19 12:00:00,44.35,44.38,44.32,44.38,8100.0,32.2671,32.2889,32.2452,32.2889,8100.0
2009-11-19 12:10:00,44.36,44.38,44.32,44.38,12900.0,32.2743,32.2889,32.2452,32.2889,12900.0
2009-11-19 12:20:00,44.38,44.38,44.31,44.37,10500.0,32.2889,32.2889,32.238,32.2816,10500.0
2009-11-19 12:30:00,44.36,44.41,44.35,44.37,15400.0,32.2743,32.3107,32.2671,32.2816,15400.0
2009-11-19 12:40:00,44.36,44.36,44.31,44.31,5700.0,32.2743,32.2743,32.238,32.238,5700.0
2009-11-19 12:50:00,44.3,44.3,44.23,44.29,7000.0,32.2307,32.2307,32.1798,32.2234,7000.0
2009-11-19 13:00:00,44.29,44.36,44.29,44.34,8700.0,32.2234,32.2743,32.2234,32.2598,8700.0
2009-11-19 13:10:00,44.35,44.35,44.19,44.19,8400.0,32.2671,32.2671,32.1507,32.1507,8400.0
2009-11-19 13:20:00,44.18,44.29,44.17,44.26,11600.0,32.1434,32.2234,32.1361,32.2016,11600.0
2009-11-19 13:30:00,44.27,44.36,44.25,44.34,6400.0,32.2089,32.2743,32.1943,32.2598,6400.0
2009-11-19 13:40:00,44.34,44.36,44.31,44.36,6600.0,32.2598,32.2743,32.238,32.2743,6600.0
2009-11-19 13:50:00,44.35,44.42,44.35,44.38,10600.0,32.2671,32.318,32.2671,32.2889,10600.0
2009-11-19 14:00:00,44.38,44.38,44.28,44.31,15800.0,32.2889,32.2889,32.2161,32.238,15800.0
2009-11-19 14:10:00,44.33,44.46,44.28,44.44,62700.0,32.2525,32.3471,32.2161,32.3325,62700.0
2009-11-19 14:20:00,44.42,44.6,44.42,44.59,24000.0,32.318,32.449,32.318,32.4417,24000.0
2009-11-19 14:30:00,44.58,44.61,44.55,44.57,20000.0,32.4344,32.4562,32.4126,32.4271,20000.0
2009-11-19 14:40:00,44.57,44.58,44.54,44.58,12000.0,32.4271,32.4344,32.4053,32.4344,12000.0
2009-11-19 14:50:00,44.58,44.69,44.58,44.62,10900.0,32.4344,32.5144,32.4344,32.4635,10900.0
2009-11-19 15:00:00,44.6,44.65,44.51,44.58,19900.0,32.449,32.4853,32.3835,32.4344,19900.0
2009-11-19 15:10:00,44.57,44.59,44.51,44.59,20000.0,32.4271,32.4417,32.3835,32.4417,20000.0
2009-11-19 15:20:00,44.58,44.58,44.44,44.45,24500.0,32.4344,32.4344,32.3325,32.3398,24500.0
2009-11-19 15:30:00,44.46,44.51,44.39,44.41,37600.0,32.3471,32.3835,32.2962,32.3107,37600.0
2009-11-19 15:40:00,44.42,44.68,44.38,44.67,94100.0,32.318,32.5072,32.2889,32.4999,94100.0
2009-11-19 15:50:00,44.67,44.69,44.58,44.6,126500.0,32.4999,32.5144,32.4344,32.449,126500.0
2009-11-20 09:30:00,44.58,44.59,44.0,44.13,149800.0,32.4344,32.4417,32.0124,32.107,149800.0
2009-11-20 09:40:00,44.2,44.31,43.88,44.0,33900.0,32.1579,32.238,31.9251,32.0124,33900.0
2009-11-20 09:50:00,43.97,44.03,43.88,43.88,21300.0,31.9906,32.0343,31.9251,31.9251,21300.0
2009-11-20 10:00:00,43.92,44.08,43.86,43.87,29100.0,31.9542,32.0706,31.9106,31.9178,29100.0
2009-11-20 10:10:00,43.87,43.88,43.78,43.82,39300.0,31.9178,31.9251,31.8524,31.8815,39300.0
2009-11-20 10:20:00,43.85,43.88,43.76,43.81,38600.0,31.9033,31.9251,31.8378,31.8742,38600.0
2009-11-20 10:30:00,43.8,43.81,43.61,43.72,25100.0,31.8669,31.8742,31.7287,31.8087,25100.0
2009-11-20 10:40:00,43.72,43.74,43.55,43.6,21300.0,31.8087,31.8233,31.685,31.7214,21300.0
2009-11-20 10:50:00,43.6,43.71,43.52,43.58,42500.0,31.7214,31.8014,31.6632,31.7069,42500.0
2009-11-20 11:00:00,43.55,43.67,43.5,43.51,20700.0,31.685,31.7723,31.6486,31.6559,20700.0
2009-11-20 11:10:00,43.51,43.59,43.4,43.47,16000.0,31.6559,31.7141,31.5759,31.6268,16000.0
2009-11-20 11:20:00,43.46,43.47,43.34,43.36,18400.0,31.6195,31.6268,31.5322,31.5468,18400.0
2009-11-20 11:30:00,43.36,43.38,43.26,43.36,31800.0,31.5468,31.5613,31.474,31.5468,31800.0
2009-11-20 11:40:00,43.37,43.5,43.35,43.47,25900.0,31.5541,31.6486,31.5395,31.6268,25900.0
2009-11-20 11:50:00,43.47,43.5,43.43,43.43,13900.0,31.6268,31.6486,31.5977,31.5977,13900.0
2009-11-20 12:00:00,43.42,43.53,43.39,43.53,13700.0,31.5904,31.6705,31.5686,31.6705,13700.0
2009-11-20 12:10:00,43.53,43.63,43.48,43.62,13000.0,31.6705,31.7432,31.6341,31.736,13000.0
2009-11-20 12:20:00,43.62,43.62,43.43,43.57,16600.0,31.736,31.736,31.5977,31.6996,16600.0
2009-11-20 12:30:00,43.56,43.58,43.53,43.53,5100.0,31.6923,31.7069,31.6705,31.6705,5100.0
2009-11-20 12:40:00,43.55,43.59,43.54,43.59,7300.0,31.685,31.7141,31.6777,31.7141,7300.0
2009-11-20 12:50:00,43.59,43.59,43.54,43.55,10700.0,31.7141,31.7141,31.6777,31.685,10700.0
2009-11-20 13:00:00,43.56,43.59,43.54,43.59,7000.0,31.6923,31.7141,31.6777,31.7141,7000.0
2009-11-20 13:10:00,43.59,43.64,43.58,43.61,8500.0,31.7141,31.7505,31.7069,31.7287,8500.0
2009-11-20 13:20:00,43.61,43.61,43.54,43.56,3500.0,31.7287,31.7287,31.6777,31.6923,3500.0
2009-11-20 13:30:00,43.56,43.6,43.56,43.6,5700.0,31.6923,31.7214,31.6923,31.7214,5700.0
2009-11-20 13:40:00,43.6,43.76,43.6,43.76,6800.0,31.7214,31.8378,31.7214,31.8378,6800.0
2009-11-20 13:50:00,43.74,43.77,43.74,43.76,5800.0,31.8233,31.8451,31.8233,31.8378,5800.0
2009-11-20 14:00:00,43.76,43.8,43.75,43.77,5800.0,31.8378,31.8669,31.8305,31.8451,5800.0
2009-11-20 14:10:00,43.77,43.82,43.77,43.8,12500.0,31.8451,31.8815,31.8451,31.8669,12500.0
2009-11-20 14:20:00,43.8,43.83,43.78,43.83,15800.0,31.8669,31.8887,31.8524,31.8887,15800.0
2009-11-20 14:30:00,43.83,43.91,43.81,43.9,15000.0,31.8887,31.9469,31.8742,31.9397,15000.0
2009-11-20 14:40:00,43.9,43.9,43.82,43.88,17100.0,31.9397,31.9397,31.8815,31.9251,17100.0
2009-11-20 14:50:00,43.88,43.89,43.83,43.84,8800.0,31.9251,31.9324,31.8887,31.896,8800.0
2009-11-20 15:00:00,43.85,43.92,43.84,43.92,17000.0,31.9033,31.9542,31.896,31.9542,17000.0
2009-11-20 15:10:00,43.92,43.93,43.87,43.88,10100.0,31.9542,31.9615,31.9178,31.9251,10100.0
2009-11-20 15:20:00,43.89,44.06,43.89,44.06,39000.0,31.9324,32.0561,31.9324,32.0561,39000.0
2009-11-20 15:30:00,44.06,44.16,44.05,44.09,36700.0,32.0561,32.1288,32.0488,32.0779,36700.0
2009-11-20 15:40:00,44.08,44.15,44.0,44.04,61700.0,32.0706,32.1216,32.0124,32.0415,61700.0
2009-11-20 15:50:00,44.06,44.13,44.04,44.1,108200.0,32.0561,32.107,32.0415,32.0852,108200.0
2009-11-23 09:30:00,44.56,45.12,44.56,45.0,33000.0,32.4199,32.8273,32.4199,32.74,33000.0
2009-11-23 09:40:00,45.0,45.01,44.84,44.88,33500.0,32.74,32.7473,32.6236,32.6527,33500.0
2009-11-23 09:50:00,44.88,44.92,44.73,44.76,32700.0,32.6527,32.6818,32.5435,32.5654,32700.0
2009-11-23 10:00:00,44.77,44.93,44.74,44.81,49200.0,32.5726,32.689,32.5508,32.6017,49200.0
2009-11-23 10:10:00,44.81,44.88,44.77,44.81,17000.0,32.6017,32.6527,32.5726,32.6017,17000.0
2009-11-23 10:20:00,44.82,44.84,44.75,44.79,14700.0,32.609,32.6236,32.5581,32.5872,14700.0
2009-11-23 10:30:00,44.8,44.83,44.77,44.79,8700.0,32.5945,32.6163,32.5726,32.5872,8700.0
2009-11-23 10:40:00,44.78,44.84,44.75,44.81,14000.0,32.5799,32.6236,32.5581,32.6017,14000.0
2009-11-23 10:50:00,44.81,44.82,44.66,44.67,13800.0,32.6017,32.609,32.4926,32.4999,13800.0
2009-11-23 11:00:00,44.68,44.69,44.61,44.62,11800.0,32.5072,32.5144,32.4562,32.4635,11800.0
2009-11-23 11:10:00,44.62,44.63,44.57,44.61,17300.0,32.4635,32.4708,32.4271,32.4562,17300.0
2009-11-23 11:20:00,44.61,44.62,44.54,44.55,13900.0,32.4562,32.4635,32.4053,32.4126,13900.0
2009-11-23 11:30:00,44.55,44.59,44.55,44.55,8900.0,32.4126,32.4417,32.4126,32.4126,8900.0
2009-11-23 11:40:00,44.55,44.56,44.46,44.51,13400.0,32.4126,32.4199,32.3471,32.3835,13400.0
2009-11-23 11:50:00,44.51,44.53,44.38,44.4,8700.0,32.3835,32.398,32.2889,32.3034,8700.0
2009-11-23 12:00:00,44.4,44.47,44.38,44.46,5800.0,32.3034,32.3544,32.2889,32.3471,5800.0
2009-11-23 12:10:00,44.46,44.5,44.44,44.48,8100.0,32.3471,32.3762,32.3325,32.3616,8100.0
2009-11-23 12:20:00,44.48,44.48,44.39,44.41,9200.0,32.3616,32.3616,32.2962,32.3107,9200.0
2009-11-23 12:30:00,44.41,44.44,44.3,44.43,10200.0,32.3107,32.3325,32.2307,32.3253,10200.0
2009-11-23 12:40:00,44.44,44.59,44.44,44.55,14600.0,32.3325,32.4417,32.3325,32.4126,14600.0
2009-11-23 12:50:00,44.54,44.56,44.5,44.55,6300.0,32.4053,32.4199,32.3762,32.4126,6300.0
2009-11-23 13:00:00,44.53,44.57,44.5,44.51,3900.0,32.398,32.4271,32.3762,32.3835,3900.0
2009-11-23 13:10:00,44.53,44.54,44.49,44.49,6300.0,32.398,32.4053,32.3689,32.3689,6300.0
2009-11-23 13:20:00,44.51,44.53,44.5,44.5,4200.0,32.3835,32.398,32.3762,32.3762,4200.0
2009-11-23 13:30:00,44.52,44.52,44.45,44.52,4900.0,32.3908,32.3908,32.3398,32.3908,4900.0
2009-11-23 13:40:00,44.51,44.51,44.46,44.46,11400.0,32.3835,32.3835,32.3471,32.3471,11400.0
2009-11-23 13:50:00,44.42,44.43,44.37,44.43,5800.0,32.318,32.3253,32.2816,32.3253,5800.0
2009-11-23 14:00:00,44.42,44.43,44.38,44.39,6900.0,32.318,32.3253,32.2889,32.2962,6900.0
2009-11-23 14:10:00,44.39,44.4,44.28,44.28,12000.0,32.2962,32.3034,32.2161,32.2161,12000.0
2009-11-23 14:20:00,44.27,44.29,44.24,44.29,18100.0,32.2089,32.2234,32.187,32.2234,18100.0
2009-11-23 14:30:00,44.28,44.29,44.25,44.28,22200.0,32.2161,32.2234,32.1943,32.2161,22200.0
2009-11-23 14:40:00,44.27,44.28,44.21,44.24,17900.0,32.2089,32.2161,32.1652,32.187,17900.0
2009-11-23 14:50:00,44.23,44.24,44.16,44.16,18000.0,32.1798,32.187,32.1288,32.1288,18000.0
2009-11-23 15:00:00,44.17,44.24,44.17,44.22,26500.0,32.1361,32.187,32.1361,32.1725,26500.0
2009-11-23 15:10:00,44.22,44.26,44.2,44.24,20700.0,32.1725,32.2016,32.1579,32.187,20700.0
2009-11-23 15:20:00,44.23,44.27,44.21,44.21,18000.0,32.1798,32.2089,32.1652,32.1652,18000.0
2009-11-23 15:30:00,44.21,44.22,44.06,44.14,32400.0,32.1652,32.1725,32.0561,32.1143,32400.0
2009-11-23 15:40:00,44.15,44.27,44.15,44.27,36300.0,32.1216,32.2089,32.1216,32.2089,36300.0
2009-11-23 15:50:00,44.27,44.31,44.21,44.29,82000.0,32.2089,32.238,32.1652,32.2234,82000.0
2009-11-24 09:30:00,44.29,44.29,43.41,43.85,73500.0,32.2234,32.2234,31.5832,31.9033,73500.0
2009-11-24 09:40:00,43.85,43.99,43.7,43.9,23300.0,31.9033,32.0051,31.7942,31.9397,23300.0
2009-11-24 09:50:00,43.83,43.85,43.54,43.57,27000.0,31.8887,31.9033,31.6777,31.6996,27000.0
2009-11-24 10:00:00,43.58,43.88,43.47,43.53,38400.0,31.7069,31.9251,31.6268,31.6705,38400.0
2009-11-24 10:10:00,43.57,43.62,43.49,43.56,17500.0,31.6996,31.736,31.6414,31.6923,17500.0
2009-11-24 10:20:00,43.57,43.66,43.55,43.59,41000.0,31.6996,31.7651,31.685,31.7141,41000.0
2009-11-24 10:30:00,43.62,43.83,43.6,43.78,26100.0,31.736,31.8887,31.7214,31.8524,26100.0
2009-11-24 10:40:00,43.78,44.04,43.78,44.02,40100.0,31.8524,32.0415,31.8524,32.027,40100.0
2009-11-24 10:50:00,44.02,44.07,43.94,44.0,23800.0,32.027,32.0634,31.9688,32.0124,23800.0
2009-11-24 11:00:00,43.99,44.05,43.94,44.03,23800.0,32.0051,32.0488,31.9688,32.0343,23800.0
2009-11-24 11:10:00,44.04,44.05,43.92,43.93,16400.0,32.0415,32.0488,31.9542,31.9615,16400.0
2009-11-24 11:20:00,43.92,44.0,43.9,43.93,17500.0,31.9542,32.0124,31.9397,31.9615,17500.0
2009-11-24 11:30:00,43.94,44.03,43.89,44.01,34400.0,31.9688,32.0343,31.9324,32.0197,34400.0
2009-11-24 11:40:00,44.02,44.04,43.98,44.04,11700.0,32.027,32.0415,31.9979,32.0415,11700.0
2009-11-24 11:50:00,44.02,44.15,44.01,44.13,18700.0,32.027,32.1216,32.0197,32.107,18700.0
2009-11-24 12:00:00,44.13,44.15,44.07,44.11,12900.0,32.107,32.1216,32.0634,32.0925,12900.0
2009-11-24 12:10:00,44.11,44.12,44.04,44.08,8600.0,32.0925,32.0997,32.0415,32.0706,8600.0
2009-11-24 12:20:00,44.1,44.11,44.04,44.05,11000.0,32.0852,32.0925,32.0415,32.0488,11000.0
2009-11-24 12:30:00,44.05,44.12,44.03,44.07,24400.0,32.0488,32.0997,32.0343,32.0634,24400.0
2009-11-24 12:40:00,44.07,44.09,44.02,44.06,20000.0,32.0634,32.0779,32.027,32.0561,20000.0
2009-11-24 12:50:00,44.06,44.11,44.04,44.1,18700.0,32.0561,32.0925,32.0415,32.0852,18700.0
2009-11-24 13:00:00,44.09,44.17,44.06,44.12,32000.0,32.0779,32.1361,32.0561,32.0997,32000.0
2009-11-24 13:10:00,44.13,44.17,44.12,44.13,12800.0,32.107,32.1361,32.0997,32.107,12800.0
2009-11-24 13:20:00,44.13,44.16,44.11,44.16,9000.0,32.107,32.1288,32.0925,32.1288,9000.0
2009-11-24 13:30:00,44.15,44.19,44.15,44.18,13100.0,32.1216,32.1507,32.1216,32.1434,13100.0
2009-11-24 13:40:00,44.18,44.21,44.15,44.21,16000.0,32.1434,32.1652,32.1216,32.1652,16000.0
2009-11-24 13:50:00,44.2,44.27,44.17,44.25,28600.0,32.1579,32.2089,32.1361,32.1943,28600.0
2009-11-24 14:00:00,44.26,44.36,44.23,44.33,29000.0,32.2016,32.2743,32.1798,32.2525,29000.0
2009-11-24 14:10:00,44.33,44.42,44.32,44.35,30100.0,32.2525,32.318,32.2452,32.2671,30100.0
2009-11-24 14:20:00,44.36,44.47,44.34,44.46,41800.0,32.2743,32.3544,32.2598,32.3471,41800.0
2009-11-24 14:30:00,44.47,44.51,44.43,44.49,33100.0,32.3544,32.3835,32.3253,32.3689,33100.0
2009-11-24 14:40:00,44.49,44.79,44.49,44.72,55200.0,32.3689,32.5872,32.3689,32.5363,55200.0
2009-11-24 14:50:00,44.72,44.73,44.58,44.6,40100.0,32.5363,32.5435,32.4344,32.449,40100.0
2009-11-24 15:00:00,44.6,44.64,44.59,44.62,28600.0,32.449,32.4781,32.4417,32.4635,28600.0
2009-11-24 15:10:00,44.61,44.61,44.48,44.5,43800.0,32.4562,32.4562,32.3616,32.3762,43800.0
2009-11-24 15:20:00,44.49,44.55,44.48,44.53,42200.0,32.3689,32.4126,32.3616,32.398,42200.0
2009-11-24 15:30:00,44.53,44.55,44.47,44.52,73100.0,32.398,32.4126,32.3544,32.3908,73100.0
2009-11-24 15:40:00,44.52,44.54,44.4,44.52,87600.0,32.3908,32.4053,32.3034,32.3908,87600.0
2009-11-24 15:50:00,44.52,44.62,44.51,44.62,144900.0,32.3908,32.4635,32.3835,32.4635,144900.0
2009-11-25 09:30:00,44.66,44.75,44.5,44.64,19800.0,32.4926,32.5581,32.3762,32.4781,19800.0
2009-11-25 09:40:00,44.62,44.7,44.47,44.53,12600.0,32.4635,32.5217,32.3544,32.398,12600.0
2009-11-25 09:50:00,44.5,44.5,44.28,44.33,52100.0,32.3762,32.3762,32.2161,32.2525,52100.0
2009-11-25 10:00:00,44.35,44.43,44.28,44.32,65000.0,32.2671,32.3253,32.2161,32.2452,65000.0
2009-11-25 10:10:00,44.32,44.35,44.24,44.24,44500.0,32.2452,32.2671,32.187,32.187,44500.0
2009-11-25 10:20:00,44.24,44.25,44.05,44.12,48600.0,32.187,32.1943,32.0488,32.0997,48600.0
2009-11-25 10:30:00,44.14,44.24,44.05,44.19,55200.0,32.1143,32.187,32.0488,32.1507,55200.0
2009-11-25 10:40:00,44.21,44.32,44.21,44.27,18400.0,32.1652,32.2452,32.1652,32.2089,18400.0
2009-11-25 10:50:00,44.29,44.33,44.22,44.26,22800.0,32.2234,32.2525,32.1725,32.2016,22800.0
2009-11-25 11:00:00,44.27,44.32,44.26,44.29,20000.0,32.2089,32.2452,32.2016,32.2234,20000.0
2009-11-25 11:10:00,44.3,44.32,44.27,44.3,21900.0,32.2307,32.2452,32.2089,32.2307,21900.0
2009-11-25 11:20:00,44.29,44.31,44.24,44.26,21700.0,32.2234,32.238,32.187,32.2016,21700.0
2009-11-25 11:30:00,44.26,44.31,44.25,44.3,22100.0,32.2016,32.238,32.1943,32.2307,22100.0
2009-11-25 11:40:00,44.31,44.31,44.27,44.3,17800.0,32.238,32.238,32.2089,32.2307,17800.0
2009-11-25 11:50:00,44.29,44.3,44.27,44.28,10700.0,32.2234,32.2307,32.2089,32.2161,10700.0
2009-11-25 12:00:00,44.3,44.3,44.18,44.2,13800.0,32.2307,32.2307,32.1434,32.1579,13800.0
2009-11-25 12:10:00,44.19,44.21,44.14,44.2,8000.0,32.1507,32.1652,32.1143,32.1579,8000.0
2009-11-25 12:20:00,44.19,44.21,44.18,44.21,12600.0,32.1507,32.1652,32.1434,32.1652,12600.0
2009-11-25 12:30:00,44.2,44.21,44.15,44.15,14300.0,32.1579,32.1652,32.1216,32.1216,14300.0
2009-11-25 12:40:00,44.15,44.2,44.14,44.19,10600.0,32.1216,32.1579,32.1143,32.1507,10600.0
2009-11-25 12:50:00,44.2,44.22,44.17,44.22,12300.0,32.1579,32.1725,32.1361,32.1725,12300.0
2009-11-25 13:00:00,44.21,44.22,44.17,44.2,18900.0,32.1652,32.1725,32.1361,32.1579,18900.0
2009-11-25 13:10:00,44.2,44.21,44.13,44.15,20300.0,32.1579,32.1652,32.107,32.1216,20300.0
2009-11-25 13:20:00,44.14,44.18,44.14,44.18,15500.0,32.1143,32.1434,32.1143,32.1434,15500.0
2009-11-25 13:30:00,44.18,44.19,44.16,44.17,14400.0,32.1434,32.1507,32.1288,32.1361,14400.0
2009-11-25 13:40:00,44.17,44.22,44.15,44.2,31500.0,32.1361,32.1725,32.1216,32.1579,31500.0
2009-11-25 13:50:00,44.2,44.21,44.19,44.2,18100.0,32.1579,32.1652,32.1507,32.1579,18100.0
2009-11-25 14:00:00,44.2,44.21,44.17,44.18,12000.0,32.1579,32.1652,32.1361,32.1434,12000.0
2009-11-25 14:10:00,44.18,44.21,44.13,44.18,23500.0,32.1434,32.1652,32.107,32.1434,23500.0
2009-11-25 14:20:00,44.19,44.22,44.17,44.2,14500.0,32.1507,32.1725,32.1361,32.1579,14500.0
2009-11-25 14:30:00,44.19,44.22,44.17,44.2,10700.0,32.1507,32.1725,32.1361,32.1579,10700.0
2009-11-25 14:40:00,44.2,44.3,44.2,44.23,13000.0,32.1579,32.2307,32.1579,32.1798,13000.0
2009-11-25 14:50:00,44.24,44.28,44.21,44.24,33600.0,32.187,32.2161,32.1652,32.187,33600.0
2009-11-25 15:00:00,44.24,44.28,44.19,44.23,27000.0,32.187,32.2161,32.1507,32.1798,27000.0
2009-11-25 15:10:00,44.24,44.28,44.18,44.25,32100.0,32.187,32.2161,32.1434,32.1943,32100.0
2009-11-25 15:20:00,44.25,44.27,44.17,44.19,38100.0,32.1943,32.2089,32.1361,32.1507,38100.0
2009-11-25 15:30:00,44.19,44.2,44.13,44.15,33300.0,32.1507,32.1579,32.107,32.1216,33300.0
2009-11-25 15:40:00,44.15,44.2,44.1,44.12,95400.0,32.1216,32.1579,32.0852,32.0997,95400.0
2009-11-25 15:50:00,44.13,44.2,44.13,44.16,132200.0,32.107,32.1579,32.107,32.1288,132200.0
2009-11-27 09:30:00,42.99,42.99,42.44,42.65,15300.0,31.2776,31.2776,30.8774,31.0302,15300.0
2009-11-27 09:40:00,42.67,42.99,42.63,42.77,78800.0,31.0448,31.2776,31.0157,31.1175,78800.0
2009-11-27 09:50:00,42.72,43.0,42.72,42.97,20600.0,31.0812,31.2849,31.0812,31.263,20600.0
2009-11-27 10:00:00,42.97,43.08,42.87,42.9,32900.0,31.263,31.3431,31.1903,31.2121,32900.0
2009-11-27 10:10:00,42.91,43.06,42.84,43.03,31600.0,31.2194,31.3285,31.1685,31.3067,31600.0
2009-11-27 10:20:00,43.03,43.09,42.98,43.03,22800.0,31.3067,31.3503,31.2703,31.3067,22800.0
2009-11-27 10:30:00,43.02,43.2,43.0,43.13,26600.0,31.2994,31.4304,31.2849,31.3795,26600.0
2009-11-27 10:40:00,43.16,43.32,43.1,43.26,34700.0,31.4013,31.5177,31.3576,31.474,34700.0
2009-11-27 10:50:00,43.27,43.4,43.24,43.38,42000.0,31.4813,31.5759,31.4595,31.5613,42000.0
2009-11-27 11:00:00,43.38,43.55,43.34,43.51,45400.0,31.5613,31.685,31.5322,31.6559,45400.0
2009-11-27 11:10:00,43.51,43.55,43.38,43.41,25800.0,31.6559,31.685,31.5613,31.5832,25800.0
2009-11-27 11:20:00,43.41,43.48,43.31,43.41,37200.0,31.5832,31.6341,31.5104,31.5832,37200.0
2009-11-27 11:30:00,43.4,43.44,43.3,43.44,28400.0,31.5759,31.605,31.5031,31.605,28400.0
2009-11-27 11:40:00,43.44,43.48,43.4,43.45,25500.0,31.605,31.6341,31.5759,31.6123,25500.0
2009-11-27 11:50:00,43.46,43.48,43.42,43.45,17800.0,31.6195,31.6341,31.5904,31.6123,17800.0
2009-11-27 12:00:00,43.46,43.46,43.39,43.43,32000.0,31.6195,31.6195,31.5686,31.5977,32000.0
2009-11-27 12:10:00,43.41,43.45,43.4,43.45,19000.0,31.5832,31.6123,31.5759,31.6123,19000.0
2009-11-27 12:20:00,43.43,43.43,43.33,43.41,37800.0,31.5977,31.5977,31.525,31.5832,37800.0
2009-11-27 12:30:00,43.4,43.45,43.36,43.4,27900.0,31.5759,31.6123,31.5468,31.5759,27900.0
2009-11-27 12:40:00,43.4,43.62,43.39,43.53,52400.0,31.5759,31.736,31.5686,31.6705,52400.0
2009-11-27 12:50:00,43.54,43.56,43.4,43.5,125000.0,31.6777,31.6923,31.5759,31.6486,125000.0
2009-11-30 09:30:00,43.19,43.4,43.18,43.25,27300.0,31.4231,31.5759,31.4158,31.4668,27300.0
2009-11-30 09:40:00,43.23,43.39,43.12,43.39,54400.0,31.4522,31.5686,31.3722,31.5686,54400.0
2009-11-30 09:50:00,43.39,43.43,43.23,43.37,32800.0,31.5686,31.5977,31.4522,31.5541,32800.0
2009-11-30 10:00:00,43.38,43.52,43.38,43.5,26400.0,31.5613,31.6632,31.5613,31.6486,26400.0
2009-11-30 10:10:00,43.49,43.52,43.41,43.44,38900.0,31.6414,31.6632,31.5832,31.605,38900.0
2009-11-30 10:20:00,43.44,43.47,43.35,43.39,42600.0,31.605,31.6268,31.5395,31.5686,42600.0
2009-11-30 10:30:00,43.4,43.44,43.34,43.37,39800.0,31.5759,31.605,31.5322,31.5541,39800.0
2009-11-30 10:40:00,43.38,43.42,43.23,43.26,29300.0,31.5613,31.5904,31.4522,31.474,29300.0
2009-11-30 10:50:00,43.27,43.29,43.16,43.2,20100.0,31.4813,31.4959,31.4013,31.4304,20100.0
2009-11-30 11:00:00,43.19,43.2,43.0,43.12,26200.0,31.4231,31.4304,31.2849,31.3722,26200.0
2009-11-30 11:10:00,43.12,43.13,42.96,43.05,29000.0,31.3722,31.3795,31.2558,31.3212,29000.0
2009-11-30 11:20:00,43.03,43.05,42.96,42.97,19400.0,31.3067,31.3212,31.2558,31.263,19400.0
2009-11-30 11:30:00,42.97,42.98,42.82,42.9,23900.0,31.263,31.2703,31.1539,31.2121,23900.0
2009-11-30 11:40:00,42.89,42.96,42.86,42.91,21300.0,31.2048,31.2558,31.183,31.2194,21300.0
2009-11-30 11:50:00,42.92,42.93,42.82,42.91,18700.0,31.2267,31.2339,31.1539,31.2194,18700.0
2009-11-30 12:00:00,42.9,43.02,42.89,42.97,13400.0,31.2121,31.2994,31.2048,31.263,13400.0
2009-11-30 12:10:00,42.95,43.0,42.92,42.98,24900.0,31.2485,31.2849,31.2267,31.2703,24900.0
2009-11-30 12:20:00,42.98,43.0,42.93,42.97,18100.0,31.2703,31.2849,31.2339,31.263,18100.0
2009-11-30 12:30:00,42.97,43.0,42.84,42.96,30400.0,31.263,31.2849,31.1685,31.2558,30400.0
2009-11-30 12:40:00,42.98,43.03,42.93,42.98,17000.0,31.2703,31.3067,31.2339,31.2703,17000.0
2009-11-30 12:50:00,42.98,42.98,42.88,42.89,14400.0,31.2703,31.2703,31.1976,31.2048,14400.0
2009-11-30 13:00:00,42.89,42.93,42.86,42.87,11700.0,31.2048,31.2339,31.183,31.1903,11700.0
2009-11-30 13:10:00,42.86,42.93,42.78,42.93,23600.0,31.183,31.2339,31.1248,31.2339,23600.0
2009-11-30 13:20:00,42.94,43.01,42.91,43.01,9900.0,31.2412,31.2921,31.2194,31.2921,9900.0
2009-11-30 13:30:00,43.02,43.03,42.91,42.94,30600.0,31.2994,31.3067,31.2194,31.2412,30600.0
2009-11-30 13:40:00,42.93,42.98,42.89,42.97,13300.0,31.2339,31.2703,31.2048,31.263,13300.0
2009-11-30 13:50:00,42.97,43.09,42.97,43.03,23100.0,31.263,31.3503,31.263,31.3067,23100.0
2009-11-30 14:00:00,43.04,43.04,42.94,42.98,26500.0,31.314,31.314,31.2412,31.2703,26500.0
2009-11-30 14:10:00,42.97,43.04,42.97,43.0,12100.0,31.263,31.314,31.263,31.2849,12100.0
2009-11-30 14:20:00,43.0,43.04,42.93,43.03,19800.0,31.2849,31.314,31.2339,31.3067,19800.0
2009-11-30 14:30:00,43.02,43.05,42.99,43.02,17100.0,31.2994,31.3212,31.2776,31.2994,17100.0
2009-11-30 14:40:00,43.01,43.04,42.97,43.03,20200.0,31.2921,31.314,31.263,31.3067,20200.0
2009-11-30 14:50:00,43.03,43.03,42.93,42.95,20300.0,31.3067,31.3067,31.2339,31.2485,20300.0
2009-11-30 15:00:00,42.96,43.12,42.96,43.11,26300.0,31.2558,31.3722,31.2558,31.3649,26300.0
2009-11-30 15:10:00,43.11,43.28,43.07,43.25,42200.0,31.3649,31.4886,31.3358,31.4668,42200.0
2009-11-30 15:20:00,43.26,43.28,43.16,43.25,45700.0,31.474,31.4886,31.4013,31.4668,45700.0
2009-11-30 15:30:00,43.24,43.35,43.21,43.34,65000.0,31.4595,31.5395,31.4377,31.5322,65000.0
2009-11-30 15:40:00,43.35,43.44,43.3,43.41,86100.0,31.5395,31.605,31.5031,31.5832,86100.0
2009-11-30 15:50:00,43.4,43.54,43.38,43.46,119000.0,31.5759,31.6777,31.5613,31.6195,119000.0
2009-12-01 09:30:00,43.79,44.18,43.74,44.15,27200.0,31.8596,32.1434,31.8233,32.1216,27200.0
2009-12-01 09:40:00,44.17,44.33,44.11,44.22,51300.0,32.1361,32.2525,32.0925,32.1725,51300.0
2009-12-01 09:50:00,44.28,44.34,44.17,44.33,19000.0,32.2161,32.2598,32.1361,32.2525,19000.0
2009-12-01 10:00:00,44.3,44.3,43.9,43.97,59900.0,32.2307,32.2307,31.9397,31.9906,59900.0
2009-12-01 10:10:00,43.96,44.06,43.87,43.97,15900.0,31.9833,32.0561,31.9178,31.9906,15900.0
2009-12-01 10:20:00,43.99,44.01,43.87,43.95,63800.0,32.0051,32.0197,31.9178,31.976,63800.0
2009-12-01 10:30:00,43.97,44.02,43.83,43.84,47300.0,31.9906,32.027,31.8887,31.896,47300.0
2009-12-01 10:40:00,43.84,43.96,43.84,43.9,13900.0,31.896,31.9833,31.896,31.9397,13900.0
2009-12-01 10:50:00,43.9,43.93,43.84,43.9,24900.0,31.9397,31.9615,31.896,31.9397,24900.0
2009-12-01 11:00:00,43.9,43.99,43.84,43.89,27500.0,31.9397,32.0051,31.896,31.9324,27500.0
2009-12-01 11:10:00,43.89,44.12,43.84,44.12,15400.0,31.9324,32.0997,31.896,32.0997,15400.0
2009-12-01 11:20:00,44.12,44.29,44.12,44.26,28100.0,32.0997,32.2234,32.0997,32.2016,28100.0
2009-12-01 11:30:00,44.3,44.31,44.14,44.18,14800.0,32.2307,32.238,32.1143,32.1434,14800.0
2009-12-01 11:40:00,44.17,44.18,44.06,44.06,12000.0,32.1361,32.1434,32.0561,32.0561,12000.0
2009-12-01 11:50:00,44.05,44.15,44.05,44.1,13800.0,32.0488,32.1216,32.0488,32.0852,13800.0
2009-12-01 12:00:00,44.13,44.17,44.1,44.11,15500.0,32.107,32.1361,32.0852,32.0925,15500.0
2009-12-01 12:10:00,44.13,44.14,44.07,44.11,19600.0,32.107,32.1143,32.0634,32.0925,19600.0
2009-12-01 12:20:00,44.1,44.13,44.01,44.03,15500.0,32.0852,32.107,32.0197,32.0343,15500.0
2009-12-01 12:30:00,44.05,44.09,44.04,44.05,10200.0,32.0488,32.0779,32.0415,32.0488,10200.0
2009-12-01 12:40:00,44.06,44.18,44.05,44.17,14000.0,32.0561,32.1434,32.0488,32.1361,14000.0
2009-12-01 12:50:00,44.19,44.22,44.17,44.19,12700.0,32.1507,32.1725,32.1361,32.1507,12700.0
2009-12-01 13:00:00,44.19,44.22,44.18,44.19,8000.0,32.1507,32.1725,32.1434,32.1507,8000.0
2009-12-01 13:10:00,44.19,44.32,44.19,44.28,10500.0,32.1507,32.2452,32.1507,32.2161,10500.0
2009-12-01 13:20:00,44.28,44.37,44.28,44.31,13700.0,32.2161,32.2816,32.2161,32.238,13700.0
2009-12-01 13:30:00,44.34,44.47,44.32,44.46,21000.0,32.2598,32.3544,32.2452,32.3471,21000.0
2009-12-01 13:40:00,44.45,44.49,44.36,44.47,26500.0,32.3398,32.3689,32.2743,32.3544,26500.0
2009-12-01 13:50:00,44.47,44.5,44.3,44.34,37900.0,32.3544,32.3762,32.2307,32.2598,37900.0
2009-12-01 14:00:00,44.34,44.36,44.27,44.28,21800.0,32.2598,32.2743,32.2089,32.2161,21800.0
2009-12-01 14:10:00,44.27,44.28,44.2,44.2,11400.0,32.2089,32.2161,32.1579,32.1579,11400.0
2009-12-01 14:20:00,44.21,44.37,44.2,44.3,45300.0,32.1652,32.2816,32.1579,32.2307,45300.0
2009-12-01 14:30:00,44.32,44.32,44.24,44.26,16100.0,32.2452,32.2452,32.187,32.2016,16100.0
2009-12-01 14:40:00,44.25,44.28,44.18,44.22,17800.0,32.1943,32.2161,32.1434,32.1725,17800.0
2009-12-01 14:50:00,44.22,44.23,44.08,44.15,12900.0,32.1725,32.1798,32.0706,32.1216,12900.0
2009-12-01 15:00:00,44.15,44.21,44.08,44.21,32900.0,32.1216,32.1652,32.0706,32.1652,32900.0
2009-12-01 15:10:00,44.19,44.24,44.15,44.21,19600.0,32.1507,32.187,32.1216,32.1652,19600.0
2009-12-01 15:20:00,44.2,44.22,44.14,44.2,25500.0,32.1579,32.1725,32.1143,32.1579,25500.0
2009-12-01 15:30:00,44.19,44.2,44.03,44.1,51600.0,32.1507,32.1579,32.0343,32.0852,51600.0
2009-12-01 15:40:00,44.09,44.1,44.07,44.1,41800.0,32.0779,32.0852,32.0634,32.0852,41800.0
2009-12-01 15:50:00,44.09,44.11,44.04,44.09,73300.0,32.0779,32.0925,32.0415,32.0779,73300.0
2009-12-02 09:30:00,43.96,44.15,43.9,44.12,16400.0,31.9833,32.1216,31.9397,32.0997,16400.0
2009-12-02 09:40:00,44.11,44.19,43.89,44.03,17800.0,32.0925,32.1507,31.9324,32.0343,17800.0
2009-12-02 09:50:00,44.04,44.17,43.94,43.96,43500.0,32.0415,32.1361,31.9688,31.9833,43500.0
2009-12-02 10:00:00,43.92,44.28,43.92,44.28,32700.0,31.9542,32.2161,31.9542,32.2161,32700.0
2009-12-02 10:10:00,44.28,44.48,44.28,44.42,15400.0,32.2161,32.3616,32.2161,32.318,15400.0
2009-12-02 10:20:00,44.4,44.41,44.3,44.32,14400.0,32.3034,32.3107,32.2307,32.2452,14400.0
2009-12-02 10:30:00,44.29,44.29,44.12,44.22,25800.0,32.2234,32.2234,32.0997,32.1725,25800.0
2009-12-02 10:40:00,44.22,44.24,44.14,44.16,11800.0,32.1725,32.187,32.1143,32.1288,11800.0
2009-12-02 10:50:00,44.18,44.2,44.1,44.13,14500.0,32.1434,32.1579,32.0852,32.107,14500.0
2009-12-02 11:00:00,44.13,44.14,43.94,44.01,21700.0,32.107,32.1143,31.9688,32.0197,21700.0
2009-12-02 11:10:00,44.01,44.05,43.84,43.86,22700.0,32.0197,32.0488,31.896,31.9106,22700.0
2009-12-02 11:20:00,43.87,43.9,43.78,43.84,14300.0,31.9178,31.9397,31.8524,31.896,14300.0
2009-12-02 11:30:00,43.82,43.93,43.82,43.89,11200.0,31.8815,31.9615,31.8815,31.9324,11200.0
2009-12-02 11:40:00,43.88,43.91,43.85,43.87,10600.0,31.9251,31.9469,31.9033,31.9178,10600.0
2009-12-02 11:50:00,43.87,43.89,43.82,43.88,5000.0,31.9178,31.9324,31.8815,31.9251,5000.0
2009-12-02 12:00:00,43.88,43.93,43.88,43.88,12800.0,31.9251,31.9615,31.9251,31.9251,12800.0
2009-12-02 12:10:00,43.89,43.97,43.84,43.86,20100.0,31.9324,31.9906,31.896,31.9106,20100.0
2009-12-02 12:20:00,43.84,43.85,43.71,43.75,14600.0,31.896,31.9033,31.8014,31.8305,14600.0
2009-12-02 12:30:00,43.75,43.81,43.74,43.8,8100.0,31.8305,31.8742,31.8233,31.8669,8100.0
2009-12-02 12:40:00,43.81,43.89,43.79,43.89,8300.0,31.8742,31.9324,31.8596,31.9324,8300.0
2009-12-02 12:50:00,43.89,43.92,43.87,43.91,3200.0,31.9324,31.9542,31.9178,31.9469,3200.0
2009-12-02 13:00:00,43.93,43.97,43.9,43.93,8600.0,31.9615,31.9906,31.9397,31.9615,8600.0
2009-12-02 13:10:00,43.93,43.99,43.92,43.94,9200.0,31.9615,32.0051,31.9542,31.9688,9200.0
2009-12-02 13:20:00,43.93,43.99,43.9,43.94,18700.0,31.9615,32.0051,31.9397,31.9688,18700.0
2009-12-02 13:30:00,43.94,43.97,43.87,43.87,15300.0,31.9688,31.9906,31.9178,31.9178,15300.0
2009-12-02 13:40:00,43.87,43.98,43.87,43.98,7700.0,31.9178,31.9979,31.9178,31.9979,7700.0
2009-12-02 13:50:00,43.99,44.02,43.98,44.01,6300.0,32.0051,32.027,31.9979,32.0197,6300.0
2009-12-02 14:00:00,44.01,44.1,43.96,44.04,20600.0,32.0197,32.0852,31.9833,32.0415,20600.0
2009-12-02 14:10:00,44.04,44.07,43.92,43.94,22200.0,32.0415,32.0634,31.9542,31.9688,22200.0
2009-12-02 14:20:00,43.94,44.0,43.91,44.0,22300.0,31.9688,32.0124,31.9469,32.0124,22300.0
2009-12-02 14:30:00,44.02,44.08,43.96,44.05,17000.0,32.027,32.0706,31.9833,32.0488,17000.0
2009-12-02 14:40:00,44.06,44.07,43.99,44.05,13600.0,32.0561,32.0634,32.0051,32.0488,13600.0
2009-12-02 14:50:00,44.05,44.08,44.02,44.05,11300.0,32.0488,32.0706,32.027,32.0488,11300.0
2009-12-02 15:00:00,44.06,44.08,44.0,44.06,13100.0,32.0561,32.0706,32.0124,32.0561,13100.0
2009-12-02 15:10:00,44.07,44.09,44.01,44.05,45000.0,32.0634,32.0779,32.0197,32.0488,45000.0
2009-12-02 15:20:00,44.04,44.11,44.01,44.03,26900.0,32.0415,32.0925,32.0197,32.0343,26900.0
2009-12-02 15:30:00,44.03,44.11,44.01,44.09,44200.0,32.0343,32.0925,32.0197,32.0779,44200.0
2009-12-02 15:40:00,44.1,44.24,44.09,44.21,61900.0,32.0852,32.187,32.0779,32.1652,61900.0
2009-12-02 15:50:00,44.22,44.22,44.11,44.13,38100.0,32.1725,32.1725,32.0925,32.107,38100.0
2009-12-03 09:30:00,44.15,44.44,43.92,44.39,31400.0,32.1216,32.3325,31.9542,32.2962,31400.0
2009-12-03 09:40:00,44.4,44.72,44.4,44.52,14200.0,32.3034,32.5363,32.3034,32.3908,14200.0
2009-12-03 09:50:00,44.53,44.53,44.19,44.32,10000.0,32.398,32.398,32.1507,32.2452,10000.0
2009-12-03 10:00:00,44.29,44.38,44.11,44.33,46900.0,32.2234,32.2889,32.0925,32.2525,46900.0
2009-12-03 10:10:00,44.36,44.47,44.23,44.24,41800.0,32.2743,32.3544,32.1798,32.187,41800.0
2009-12-03 10:20:00,44.24,44.34,44.22,44.34,8100.0,32.187,32.2598,32.1725,32.2598,8100.0
2009-12-03 10:30:00,44.31,44.35,44.23,44.28,9100.0,32.238,32.2671,32.1798,32.2161,9100.0
2009-12-03 10:40:00,44.26,44.27,44.03,44.14,27100.0,32.2016,32.2089,32.0343,32.1143,27100.0
2009-12-03 10:50:00,44.13,44.15,44.13,44.15,17900.0,32.107,32.1216,32.107,32.1216,17900.0
2009-12-03 11:00:00,44.15,44.15,44.13,44.13,13800.0,32.1216,32.1216,32.107,32.107,13800.0
2009-12-03 11:10:00,44.13,44.15,44.1,44.13,12600.0,32.107,32.1216,32.0852,32.107,12600.0
2009-12-03 11:20:00,44.14,44.15,44.1,44.12,15200.0,32.1143,32.1216,32.0852,32.0997,15200.0
2009-12-03 11:30:00,44.14,44.15,44.01,44.02,10700.0,32.1143,32.1216,32.0197,32.027,10700.0
2009-12-03 11:40:00,44.04,44.09,44.02,44.07,7000.0,32.0415,32.0779,32.027,32.0634,7000.0
2009-12-03 11:50:00,44.07,44.15,44.03,44.06,16800.0,32.0634,32.1216,32.0343,32.0561,16800.0
2009-12-03 12:00:00,44.08,44.11,44.01,44.09,12200.0,32.0706,32.0925,32.0197,32.0779,12200.0
2009-12-03 12:10:00,44.11,44.23,44.07,44.22,25400.0,32.0925,32.1798,32.0634,32.1725,25400.0
2009-12-03 12:20:00,44.23,44.27,44.14,44.17,9000.0,32.1798,32.2089,32.1143,32.1361,9000.0
2009-12-03 12:30:00,44.15,44.24,44.12,44.2,9500.0,32.1216,32.187,32.0997,32.1579,9500.0
2009-12-03 12:40:00,44.2,44.2,44.12,44.18,17800.0,32.1579,32.1579,32.0997,32.1434,17800.0
2009-12-03 12:50:00,44.19,44.21,44.13,44.2,10500.0,32.1507,32.1652,32.107,32.1579,10500.0
2009-12-03 13:00:00,44.2,44.2,44.13,44.2,13100.0,32.1579,32.1579,32.107,32.1579,13100.0
2009-12-03 13:10:00,44.22,44.31,44.16,44.29,29300.0,32.1725,32.238,32.1288,32.2234,29300.0
2009-12-03 13:20:00,44.29,44.36,44.26,44.35,40000.0,32.2234,32.2743,32.2016,32.2671,40000.0
2009-12-03 13:30:00,44.35,44.42,44.31,44.39,67900.0,32.2671,32.318,32.238,32.2962,67900.0
2009-12-03 13:40:00,44.39,44.47,44.37,44.41,18200.0,32.2962,32.3544,32.2816,32.3107,18200.0
2009-12-03 13:50:00,44.41,44.44,44.4,44.42,11200.0,32.3107,32.3325,32.3034,32.318,11200.0
2009-12-03 14:00:00,44.43,44.46,44.41,44.46,17800.0,32.3253,32.3471,32.3107,32.3471,17800.0
2009-12-03 14:10:00,44.45,44.49,44.37,44.38,26100.0,32.3398,32.3689,32.2816,32.2889,26100.0
2009-12-03 14:20:00,44.36,44.44,44.36,44.42,11600.0,32.2743,32.3325,32.2743,32.318,11600.0
2009-12-03 14:30:00,44.42,44.47,44.42,44.47,15900.0,32.318,32.3544,32.318,32.3544,15900.0
2009-12-03 14:40:00,44.48,44.54,44.44,44.47,20600.0,32.3616,32.4053,32.3325,32.3544,20600.0
2009-12-03 14:50:00,44.45,44.48,44.38,44.38,15800.0,32.3398,32.3616,32.2889,32.2889,15800.0
2009-12-03 15:00:00,44.4,44.41,44.35,44.39,15500.0,32.3034,32.3107,32.2671,32.2962,15500.0
2009-12-03 15:10:00,44.39,44.43,44.36,44.43,19900.0,32.2962,32.3253,32.2743,32.3253,19900.0
2009-12-03 15:20:00,44.44,44.45,44.33,44.33,18800.0,32.3325,32.3398,32.2525,32.2525,18800.0
2009-12-03 15:30:00,44.34,44.36,44.26,44.28,23000.0,32.2598,32.2743,32.2016,32.2161,23000.0
2009-12-03 15:40:00,44.26,44.27,44.0,44.02,54800.0,32.2016,32.2089,32.0124,32.027,54800.0
2009-12-03 15:50:00,44.02,44.11,43.97,44.02,117900.0,32.027,32.0925,31.9906,32.027,117900.0
2009-12-04 09:30:00,44.8,45.0,44.58,44.9,17700.0,32.5945,32.74,32.4344,32.6672,17700.0
2009-12-04 09:40:00,44.92,45.19,44.92,45.15,45000.0,32.6818,32.8782,32.6818,32.8491,45000.0
2009-12-04 09:50:00,45.16,45.16,44.94,44.97,15700.0,32.8564,32.8564,32.6963,32.7182,15700.0
2009-12-04 10:00:00,44.99,45.04,44.76,44.96,21400.0,32.7327,32.7691,32.5654,32.7109,21400.0
2009-12-04 10:10:00,44.94,45.09,44.84,44.99,25600.0,32.6963,32.8055,32.6236,32.7327,25600.0
2009-12-04 10:20:00,44.99,45.07,44.93,45.03,12800.0,32.7327,32.7909,32.689,32.7618,12800.0
2009-12-04 10:30:00,45.04,45.04,44.98,45.0,11400.0,32.7691,32.7691,32.7254,32.74,11400.0
2009-12-04 10:40:00,45.05,45.22,44.98,45.09,15100.0,32.7764,32.9,32.7254,32.8055,15100.0
2009-12-04 10:50:00,45.11,45.11,44.9,45.02,14100.0,32.82,32.82,32.6672,32.7545,14100.0
2009-12-04 11:00:00,45.0,45.02,44.86,45.02,39200.0,32.74,32.7545,32.6381,32.7545,39200.0
2009-12-04 11:10:00,45.02,45.13,44.99,45.11,57700.0,32.7545,32.8346,32.7327,32.82,57700.0
2009-12-04 11:20:00,45.11,45.17,45.07,45.08,49700.0,32.82,32.8637,32.7909,32.7982,49700.0
2009-12-04 11:30:00,45.08,45.08,44.92,44.95,99500.0,32.7982,32.7982,32.6818,32.7036,99500.0
2009-12-04 11:40:00,44.94,44.96,44.52,44.75,130000.0,32.6963,32.7109,32.3908,32.5581,130000.0
2009-12-04 11:50:00,44.76,44.96,44.73,44.8,289600.0,32.5654,32.7109,32.5435,32.5945,289600.0
2009-12-04 12:00:00,44.79,45.0,44.77,44.98,60000.0,32.5872,32.74,32.5726,32.7254,60000.0
2009-12-04 12:10:00,45.0,45.12,45.0,45.0,27500.0,32.74,32.8273,32.74,32.74,27500.0
2009-12-04 12:20:00,45.0,45.08,44.91,45.06,35100.0,32.74,32.7982,32.6745,32.7836,35100.0
2009-12-04 12:30:00,45.06,45.2,45.04,45.18,29900.0,32.7836,32.8855,32.7691,32.8709,29900.0
2009-12-04 12:40:00,45.15,45.24,45.11,45.2,19500.0,32.8491,32.9146,32.82,32.8855,19500.0
2009-12-04 12:50:00,45.21,45.29,45.15,45.21,15200.0,32.8928,32.951,32.8491,32.8928,15200.0
2009-12-04 13:00:00,45.21,45.36,45.18,45.24,17600.0,32.8928,33.0019,32.8709,32.9146,17600.0
2009-12-04 13:10:00,45.23,45.3,45.18,45.24,20800.0,32.9073,32.9582,32.8709,32.9146,20800.0
2009-12-04 13:20:00,45.23,45.23,45.03,45.04,20200.0,32.9073,32.9073,32.7618,32.7691,20200.0
2009-12-04 13:30:00,45.03,45.04,44.96,45.04,48700.0,32.7618,32.7691,32.7109,32.7691,48700.0
2009-12-04 13:40:00,45.07,45.15,45.02,45.03,19600.0,32.7909,32.8491,32.7545,32.7618,19600.0
2009-12-04 13:50:00,45.0,45.04,44.88,44.92,44500.0,32.74,32.7691,32.6527,32.6818,44500.0
2009-12-04 14:00:00,44.92,45.01,44.87,44.88,39700.0,32.6818,32.7473,32.6454,32.6527,39700.0
2009-12-04 14:10:00,44.89,45.02,44.87,44.88,36800.0,32.6599,32.7545,32.6454,32.6527,36800.0
2009-12-04 14:20:00,44.87,45.04,44.8,44.98,76600.0,32.6454,32.7691,32.5945,32.7254,76600.0
2009-12-04 14:30:00,45.0,45.16,45.0,45.15,31100.0,32.74,32.8564,32.74,32.8491,31100.0
2009-12-04 14:40:00,45.14,45.15,45.0,45.0,24400.0,32.8418,32.8491,32.74,32.74,24400.0
2009-12-04 14:50:00,44.98,45.22,44.95,45.18,36500.0,32.7254,32.9,32.7036,32.8709,36500.0
2009-12-04 15:00:00,45.18,45.33,45.11,45.3,56100.0,32.8709,32.9801,32.82,32.9582,56100.0
2009-12-04 15:10:00,45.31,45.41,45.24,45.34,30100.0,32.9655,33.0383,32.9146,32.9873,30100.0
2009-12-04 15:20:00,45.33,45.51,45.33,45.42,49400.0,32.9801,33.111,32.9801,33.0456,49400.0
2009-12-04 15:30:00,45.43,45.49,45.32,45.34,60200.0,33.0528,33.0965,32.9728,32.9873,60200.0
2009-12-04 15:40:00,45.34,45.66,45.31,45.66,135800.0,32.9873,33.2202,32.9655,33.2202,135800.0
2009-12-04 15:50:00,45.66,45.76,45.62,45.67,305000.0,33.2202,33.2929,33.1911,33.2274,305000.0
2009-12-07 09:30:00,45.51,45.72,45.32,45.66,35700.0,33.111,33.2638,32.9728,33.2202,35700.0
2009-12-07 09:40:00,45.66,45.91,45.52,45.87,47700.0,33.2202,33.4021,33.1183,33.373,47700.0
2009-12-07 09:50:00,45.87,45.98,45.87,45.92,38000.0,33.373,33.453,33.373,33.4093,38000.0
2009-12-07 10:00:00,45.91,46.0,45.69,45.73,38600.0,33.4021,33.4675,33.242,33.2711,38600.0
2009-12-07 10:10:00,45.73,45.99,45.73,45.95,37100.0,33.2711,33.4603,33.2711,33.4312,37100.0
2009-12-07 10:20:00,45.95,45.97,45.86,45.87,27500.0,33.4312,33.4457,33.3657,33.373,27500.0
2009-12-07 10:30:00,45.87,45.92,45.81,45.81,30700.0,33.373,33.4093,33.3293,33.3293,30700.0
2009-12-07 10:40:00,45.81,45.81,45.71,45.73,36400.0,33.3293,33.3293,33.2565,33.2711,36400.0
2009-12-07 10:50:00,45.72,45.81,45.72,45.75,19500.0,33.2638,33.3293,33.2638,33.2856,19500.0
2009-12-07 11:00:00,45.75,45.76,45.64,45.69,25800.0,33.2856,33.2929,33.2056,33.242,25800.0
2009-12-07 11:10:00,45.69,45.72,45.62,45.65,28000.0,33.242,33.2638,33.1911,33.2129,28000.0
2009-12-07 11:20:00,45.67,45.86,45.67,45.84,34200.0,33.2274,33.3657,33.2274,33.3511,34200.0
2009-12-07 11:30:00,45.85,45.88,45.77,45.8,29200.0,33.3584,33.3802,33.3002,33.322,29200.0
2009-12-07 11:40:00,45.82,45.92,45.82,45.89,16200.0,33.3366,33.4093,33.3366,33.3875,16200.0
2009-12-07 11:50:00,45.89,45.91,45.86,45.91,26000.0,33.3875,33.4021,33.3657,33.4021,26000.0
2009-12-07 12:00:00,45.92,45.95,45.87,45.94,25000.0,33.4093,33.4312,33.373,33.4239,25000.0
2009-12-07 12:10:00,45.94,45.95,45.9,45.93,26000.0,33.4239,33.4312,33.3948,33.4166,26000.0
2009-12-07 12:20:00,45.92,45.93,45.9,45.92,15400.0,33.4093,33.4166,33.3948,33.4093,15400.0
2009-12-07 12:30:00,45.92,46.03,45.91,45.98,27700.0,33.4093,33.4894,33.4021,33.453,27700.0
2009-12-07 12:40:00,45.97,46.07,45.95,46.06,16900.0,33.4457,33.5185,33.4312,33.5112,16900.0
2009-12-07 12:50:00,46.07,46.1,46.02,46.05,17500.0,33.5185,33.5403,33.4821,33.5039,17500.0
2009-12-07 13:00:00,46.04,46.08,46.03,46.06,14400.0,33.4966,33.5257,33.4894,33.5112,14400.0
2009-12-07 13:10:00,46.06,46.16,46.05,46.13,21500.0,33.5112,33.5839,33.5039,33.5621,21500.0
2009-12-07 13:20:00,46.13,46.2,46.13,46.16,24600.0,33.5621,33.613,33.5621,33.5839,24600.0
2009-12-07 13:30:00,46.17,46.2,46.14,46.16,26100.0,33.5912,33.613,33.5694,33.5839,26100.0
2009-12-07 13:40:00,46.16,46.2,46.15,46.2,20500.0,33.5839,33.613,33.5767,33.613,20500.0
2009-12-07 13:50:00,46.18,46.2,46.11,46.13,43300.0,33.5985,33.613,33.5476,33.5621,43300.0
2009-12-07 14:00:00,46.13,46.14,46.1,46.11,24700.0,33.5621,33.5694,33.5403,33.5476,24700.0
2009-12-07 14:10:00,46.13,46.17,46.11,46.11,20100.0,33.5621,33.5912,33.5476,33.5476,20100.0
2009-12-07 14:20:00,46.11,46.14,46.03,46.04,39700.0,33.5476,33.5694,33.4894,33.4966,39700.0
2009-12-07 14:30:00,46.04,46.04,45.85,45.88,36800.0,33.4966,33.4966,33.3584,33.3802,36800.0
2009-12-07 14:40:00,45.87,45.91,45.82,45.88,51400.0,33.373,33.4021,33.3366,33.3802,51400.0
2009-12-07 14:50:00,45.88,45.94,45.84,45.92,38200.0,33.3802,33.4239,33.3511,33.4093,38200.0
2009-12-07 15:00:00,45.93,45.94,45.84,45.9,46600.0,33.4166,33.4239,33.3511,33.3948,46600.0
2009-12-07 15:10:00,45.9,45.97,45.89,45.89,33400.0,33.3948,33.4457,33.3875,33.3875,33400.0
2009-12-07 15:20:00,45.9,45.95,45.83,45.86,30600.0,33.3948,33.4312,33.3438,33.3657,30600.0
2009-12-07 15:30:00,45.87,45.95,45.86,45.88,42600.0,33.373,33.4312,33.3657,33.3802,42600.0
2009-12-07 15:40:00,45.88,46.09,45.88,45.96,125700.0,33.3802,33.533,33.3802,33.4384,125700.0
2009-12-07 15:50:00,45.95,45.97,45.86,45.93,168100.0,33.4312,33.4457,33.3657,33.4166,168100.0
2009-12-08 09:30:00,45.42,45.49,45.0,45.09,37500.0,33.0456,33.0965,32.74,32.8055,37500.0
2009-12-08 09:40:00,45.11,45.17,44.79,44.85,44700.0,32.82,32.8637,32.5872,32.6308,44700.0
2009-12-08 09:50:00,44.85,45.15,44.83,45.15,19600.0,32.6308,32.8491,32.6163,32.8491,19600.0
2009-12-08 10:00:00,45.16,45.29,45.1,45.13,81400.0,32.8564,32.951,32.8127,32.8346,81400.0
2009-12-08 10:10:00,45.13,45.28,45.04,45.27,50300.0,32.8346,32.9437,32.7691,32.9364,50300.0
2009-12-08 10:20:00,45.3,45.42,45.27,45.34,22800.0,32.9582,33.0456,32.9364,32.9873,22800.0
2009-12-08 10:30:00,45.34,45.39,45.25,45.37,22600.0,32.9873,33.0237,32.9219,33.0092,22600.0
2009-12-08 10:40:00,45.35,45.41,45.26,45.37,56100.0,32.9946,33.0383,32.9291,33.0092,56100.0
2009-12-08 10:50:00,45.35,45.39,45.25,45.32,15400.0,32.9946,33.0237,32.9219,32.9728,15400.0
2009-12-08 11:00:00,45.31,45.58,45.31,45.58,85300.0,32.9655,33.162,32.9655,33.162,85300.0
2009-12-08 11:10:00,45.55,45.6,45.48,45.48,17000.0,33.1401,33.1765,33.0892,33.0892,17000.0
2009-12-08 11:20:00,45.47,45.57,45.44,45.57,13000.0,33.0819,33.1547,33.0601,33.1547,13000.0
2009-12-08 11:30:00,45.56,45.6,45.46,45.5,18500.0,33.1474,33.1765,33.0747,33.1038,18500.0
2009-12-08 11:40:00,45.51,45.64,45.49,45.63,8900.0,33.111,33.2056,33.0965,33.1983,8900.0
2009-12-08 11:50:00,45.64,45.64,45.44,45.53,14300.0,33.2056,33.2056,33.0601,33.1256,14300.0
2009-12-08 12:00:00,45.53,45.53,45.42,45.44,24000.0,33.1256,33.1256,33.0456,33.0601,24000.0
2009-12-08 12:10:00,45.44,45.44,45.3,45.34,8000.0,33.0601,33.0601,32.9582,32.9873,8000.0
2009-12-08 12:20:00,45.32,45.38,45.21,45.23,15200.0,32.9728,33.0164,32.8928,32.9073,15200.0
2009-12-08 12:30:00,45.22,45.32,45.21,45.27,13800.0,32.9,32.9728,32.8928,32.9364,13800.0
2009-12-08 12:40:00,45.29,45.3,45.23,45.23,5200.0,32.951,32.9582,32.9073,32.9073,5200.0
2009-12-08 12:50:00,45.24,45.32,45.22,45.32,11200.0,32.9146,32.9728,32.9,32.9728,11200.0
2009-12-08 13:00:00,45.34,45.42,45.34,45.36,5800.0,32.9873,33.0456,32.9873,33.0019,5800.0
2009-12-08 13:10:00,45.36,45.36,45.23,45.25,7100.0,33.0019,33.0019,32.9073,32.9219,7100.0
2009-12-08 13:20:00,45.24,45.29,45.15,45.25,21500.0,32.9146,32.951,32.8491,32.9219,21500.0
2009-12-08 13:30:00,45.27,45.46,45.26,45.37,28600.0,32.9364,33.0747,32.9291,33.0092,28600.0
2009-12-08 13:40:00,45.38,45.48,45.35,45.38,13300.0,33.0164,33.0892,32.9946,33.0164,13300.0
2009-12-08 13:50:00,45.37,45.37,45.23,45.28,4500.0,33.0092,33.0092,32.9073,32.9437,4500.0
2009-12-08 14:00:00,45.27,45.27,45.18,45.25,12100.0,32.9364,32.9364,32.8709,32.9219,12100.0
2009-12-08 14:10:00,45.24,45.25,45.16,45.19,7300.0,32.9146,32.9219,32.8564,32.8782,7300.0
2009-12-08 14:20:00,45.18,45.24,45.13,45.19,23200.0,32.8709,32.9146,32.8346,32.8782,23200.0
2009-12-08 14:30:00,45.19,45.25,45.15,45.2,29000.0,32.8782,32.9219,32.8491,32.8855,29000.0
2009-12-08 14:40:00,45.21,45.34,45.18,45.27,59200.0,32.8928,32.9873,32.8709,32.9364,59200.0
2009-12-08 14:50:00,45.28,45.28,45.1,45.15,14900.0,32.9437,32.9437,32.8127,32.8491,14900.0
2009-12-08 15:00:00,45.14,45.19,45.11,45.16,17800.0,32.8418,32.8782,32.82,32.8564,17800.0
2009-12-08 15:10:00,45.17,45.19,45.09,45.12,13300.0,32.8637,32.8782,32.8055,32.8273,13300.0
2009-12-08 15:20:00,45.13,45.31,45.11,45.29,22800.0,32.8346,32.9655,32.82,32.951,22800.0
2009-12-08 15:30:00,45.28,45.34,45.22,45.22,48600.0,32.9437,32.9873,32.9,32.9,48600.0
2009-12-08 15:40:00,45.22,45.36,45.22,45.34,44600.0,32.9,33.0019,32.9,32.9873,44600.0
2009-12-08 15:50:00,45.33,45.36,45.27,45.29,125000.0,32.9801,33.0019,32.9364,32.951,125000.0
2009-12-09 09:30:00,45.37,45.4,45.0,45.0,67900.0,33.0092,33.031,32.74,32.74,67900.0
2009-12-09 09:40:00,44.99,45.14,44.9,45.08,31600.0,32.7327,32.8418,32.6672,32.7982,31600.0
2009-12-09 09:50:00,45.08,45.28,45.07,45.17,5600.0,32.7982,32.9437,32.7909,32.8637,5600.0
2009-12-09 10:00:00,45.2,45.28,45.18,45.25,17300.0,32.8855,32.9437,32.8709,32.9219,17300.0
2009-12-09 10:10:00,45.27,45.27,45.19,45.19,18800.0,32.9364,32.9364,32.8782,32.8782,18800.0
2009-12-09 10:20:00,45.19,45.19,45.06,45.14,16200.0,32.8782,32.8782,32.7836,32.8418,16200.0
2009-12-09 10:30:00,45.15,45.3,45.04,45.23,30400.0,32.8491,32.9582,32.7691,32.9073,30400.0
2009-12-09 10:40:00,45.23,45.57,45.23,45.52,46100.0,32.9073,33.1547,32.9073,33.1183,46100.0
2009-12-09 10:50:00,45.55,45.61,45.45,45.45,20800.0,33.1401,33.1838,33.0674,33.0674,20800.0
2009-12-09 11:00:00,45.47,45.54,45.44,45.51,13300.0,33.0819,33.1329,33.0601,33.111,13300.0
2009-12-09 11:10:00,45.52,45.59,45.5,45.53,16900.0,33.1183,33.1692,33.1038,33.1256,16900.0
2009-12-09 11:20:00,45.5,45.57,45.5,45.54,15800.0,33.1038,33.1547,33.1038,33.1329,15800.0
2009-12-09 11:30:00,45.53,45.61,45.5,45.56,37800.0,33.1256,33.1838,33.1038,33.1474,37800.0
2009-12-09 11:40:00,45.56,45.63,45.56,45.6,15800.0,33.1474,33.1983,33.1474,33.1765,15800.0
2009-12-09 11:50:00,45.6,45.64,45.58,45.58,15300.0,33.1765,33.2056,33.162,33.162,15300.0
2009-12-09 12:00:00,45.57,45.64,45.51,45.64,31500.0,33.1547,33.2056,33.111,33.2056,31500.0
2009-12-09 12:10:00,45.63,45.66,45.52,45.56,18900.0,33.1983,33.2202,33.1183,33.1474,18900.0
2009-12-09 12:20:00,45.56,45.63,45.52,45.63,60200.0,33.1474,33.1983,33.1183,33.1983,60200.0
2009-12-09 12:30:00,45.64,45.71,45.63,45.64,20700.0,33.2056,33.2565,33.1983,33.2056,20700.0
2009-12-09 12:40:00,45.65,45.7,45.64,45.7,32000.0,33.2129,33.2493,33.2056,33.2493,32000.0
2009-12-09 12:50:00,45.7,45.81,45.67,45.79,47300.0,33.2493,33.3293,33.2274,33.3147,47300.0
2009-12-09 13:00:00,45.78,45.84,45.73,45.8,87500.0,33.3075,33.3511,33.2711,33.322,87500.0
2009-12-09 13:10:00,45.8,45.92,45.78,45.91,22900.0,33.322,33.4093,33.3075,33.4021,22900.0
2009-12-09 13:20:00,45.89,45.92,45.83,45.9,57700.0,33.3875,33.4093,33.3438,33.3948,57700.0
2009-12-09 13:30:00,45.9,45.91,45.8,45.86,26500.0,33.3948,33.4021,33.322,33.3657,26500.0
2009-12-09 13:40:00,45.85,45.9,45.78,45.89,36600.0,33.3584,33.3948,33.3075,33.3875,36600.0
2009-12-09 13:50:00,45.86,45.95,45.8,45.89,36000.0,33.3657,33.4312,33.322,33.3875,36000.0
2009-12-09 14:00:00,45.88,46.0,45.87,46.0,36800.0,33.3802,33.4675,33.373,33.4675,36800.0
2009-12-09 14:10:00,46.01,46.07,45.96,45.97,26500.0,33.4748,33.5185,33.4384,33.4457,26500.0
2009-12-09 14:20:00,45.96,46.0,45.88,45.93,37000.0,33.4384,33.4675,33.3802,33.4166,37000.0
2009-12-09 14:30:00,45.94,46.1,45.93,46.04,34600.0,33.4239,33.5403,33.4166,33.4966,34600.0
2009-12-09 14:40:00,46.05,46.15,46.02,46.14,28600.0,33.5039,33.5767,33.4821,33.5694,28600.0
2009-12-09 14:50:00,46.13,46.2,46.12,46.17,54600.0,33.5621,33.613,33.5548,33.5912,54600.0
2009-12-09 15:00:00,46.18,46.34,46.17,46.3,81900.0,33.5985,33.7149,33.5912,33.6858,81900.0
2009-12-09 15:10:00,46.31,46.37,46.28,46.35,66500.0,33.6931,33.7367,33.6712,33.7222,66500.0
2009-12-09 15:20:00,46.35,46.4,46.26,46.26,60100.0,33.7222,33.7586,33.6567,33.6567,60100.0
2009-12-09 15:30:00,46.25,46.27,46.18,46.18,73500.0,33.6494,33.664,33.5985,33.5985,73500.0
2009-12-09 15:40:00,46.19,46.26,46.14,46.23,101200.0,33.6058,33.6567,33.5694,33.6349,101200.0
2009-12-09 15:50:00,46.23,46.23,46.09,46.17,131500.0,33.6349,33.6349,33.533,33.5912,131500.0
2009-12-10 09:30:00,47.29,47.4,47.04,47.12,156600.0,34.4061,34.4861,34.2242,34.2824,156600.0
2009-12-10 09:40:00,47.18,47.37,47.1,47.27,60300.0,34.326,34.4643,34.2678,34.3915,60300.0
2009-12-10 09:50:00,47.26,47.47,47.18,47.33,93100.0,34.3843,34.537,34.326,34.4352,93100.0
2009-12-10 10:00:00,47.34,47.38,46.85,47.1,80400.0,34.4425,34.4716,34.086,34.2678,80400.0
2009-12-10 10:10:00,47.1,47.17,46.87,47.0,100600.0,34.2678,34.3188,34.1005,34.1951,100600.0
2009-12-10 10:20:00,47.0,47.26,46.94,47.2,99300.0,34.1951,34.3843,34.1514,34.3406,99300.0
2009-12-10 10:30:00,47.21,47.23,46.99,47.07,63900.0,34.3479,34.3624,34.1878,34.246,63900.0
2009-12-10 10:40:00,47.07,47.13,46.96,47.0,37000.0,34.246,34.2897,34.166,34.1951,37000.0
2009-12-10 10:50:00,46.97,47.14,46.94,47.04,80500.0,34.1733,34.2969,34.1514,34.2242,80500.0
2009-12-10 11:00:00,47.04,47.04,46.97,47.0,29700.0,34.2242,34.2242,34.1733,34.1951,29700.0
2009-12-10 11:10:00,46.99,47.07,46.96,46.97,169700.0,34.1878,34.246,34.166,34.1733,169700.0
2009-12-10 11:20:00,46.96,47.01,46.82,46.99,58400.0,34.166,34.2024,34.0641,34.1878,58400.0
2009-12-10 11:30:00,46.99,47.16,46.99,47.02,154500.0,34.1878,34.3115,34.1878,34.2096,154500.0
2009-12-10 11:40:00,47.02,47.03,46.95,46.97,10900.0,34.2096,34.2169,34.1587,34.1733,10900.0
2009-12-10 11:50:00,46.95,46.99,46.88,46.92,11400.0,34.1587,34.1878,34.1078,34.1369,11400.0
2009-12-10 12:00:00,46.93,46.94,46.81,46.83,26200.0,34.1442,34.1514,34.0569,34.0714,26200.0
2009-12-10 12:10:00,46.84,46.87,46.79,46.85,20800.0,34.0787,34.1005,34.0423,34.086,20800.0
2009-12-10 12:20:00,46.84,46.84,46.78,46.79,13400.0,34.0787,34.0787,34.035,34.0423,13400.0
2009-12-10 12:30:00,46.82,46.93,46.76,46.9,20100.0,34.0641,34.1442,34.0205,34.1223,20100.0
2009-12-10 12:40:00,46.91,46.96,46.88,46.92,26700.0,34.1296,34.166,34.1078,34.1369,26700.0
2009-12-10 12:50:00,46.91,46.97,46.9,46.96,9200.0,34.1296,34.1733,34.1223,34.166,9200.0
2009-12-10 13:00:00,46.96,46.97,46.86,46.91,46500.0,34.166,34.1733,34.0932,34.1296,46500.0
2009-12-10 13:10:00,46.9,46.94,46.77,46.83,30100.0,34.1223,34.1514,34.0278,34.0714,30100.0
2009-12-10 13:20:00,46.84,46.89,46.76,46.84,32800.0,34.0787,34.1151,34.0205,34.0787,32800.0
2009-12-10 13:30:00,46.83,47.06,46.83,47.06,39400.0,34.0714,34.2387,34.0714,34.2387,39400.0
2009-12-10 13:40:00,47.05,47.12,47.0,47.11,31100.0,34.2315,34.2824,34.1951,34.2751,31100.0
2009-12-10 13:50:00,47.1,47.39,47.08,47.34,74600.0,34.2678,34.4788,34.2533,34.4425,74600.0
2009-12-10 14:00:00,47.34,47.35,47.18,47.19,78100.0,34.4425,34.4497,34.326,34.3333,78100.0
2009-12-10 14:10:00,47.17,47.32,47.06,47.31,54800.0,34.3188,34.4279,34.2387,34.4206,54800.0
2009-12-10 14:20:00,47.32,47.42,47.29,47.33,56600.0,34.4279,34.5007,34.4061,34.4352,56600.0
2009-12-10 14:30:00,47.32,47.42,47.31,47.38,83400.0,34.4279,34.5007,34.4206,34.4716,83400.0
2009-12-10 14:40:00,47.37,47.4,47.28,47.39,49600.0,34.4643,34.4861,34.3988,34.4788,49600.0
2009-12-10 14:50:00,47.4,47.41,47.31,47.33,31600.0,34.4861,34.4934,34.4206,34.4352,31600.0
2009-12-10 15:00:00,47.33,47.34,47.24,47.25,48100.0,34.4352,34.4425,34.3697,34.377,48100.0
2009-12-10 15:10:00,47.24,47.28,47.23,47.25,59500.0,34.3697,34.3988,34.3624,34.377,59500.0
2009-12-10 15:20:00,47.24,47.24,47.01,47.03,90300.0,34.3697,34.3697,34.2024,34.2169,90300.0
2009-12-10 15:30:00,47.03,47.11,46.94,47.11,64000.0,34.2169,34.2751,34.1514,34.2751,64000.0
2009-12-10 15:40:00,47.11,47.12,46.99,47.1,145100.0,34.2751,34.2824,34.1878,34.2678,145100.0
2009-12-10 15:50:00,47.1,47.21,47.03,47.13,248200.0,34.2678,34.3479,34.2169,34.2897,248200.0
2009-12-11 09:30:00,47.22,47.39,47.17,47.32,68200.0,34.3552,34.4788,34.3188,34.4279,68200.0
2009-12-11 09:40:00,47.24,47.35,47.21,47.22,39900.0,34.3697,34.4497,34.3479,34.3552,39900.0
2009-12-11 09:50:00,47.21,47.5,47.17,47.4,55500.0,34.3479,34.5589,34.3188,34.4861,55500.0
2009-12-11 10:00:00,47.41,47.5,47.37,47.42,29600.0,34.4934,34.5589,34.4643,34.5007,29600.0
2009-12-11 10:10:00,47.44,47.53,47.37,47.53,67600.0,34.5152,34.5807,34.4643,34.5807,67600.0
2009-12-11 10:20:00,47.55,47.6,47.48,47.49,23000.0,34.5952,34.6316,34.5443,34.5516,23000.0
2009-12-11 10:30:00,47.49,47.53,47.4,47.52,19600.0,34.5516,34.5807,34.4861,34.5734,19600.0
2009-12-11 10:40:00,47.49,47.56,47.49,47.5,15500.0,34.5516,34.6025,34.5516,34.5589,15500.0
2009-12-11 10:50:00,47.52,47.63,47.48,47.58,17900.0,34.5734,34.6534,34.5443,34.6171,17900.0
2009-12-11 11:00:00,47.52,47.53,47.29,47.31,13500.0,34.5734,34.5807,34.4061,34.4206,13500.0
2009-12-11 11:10:00,47.3,47.37,47.3,47.35,15700.0,34.4134,34.4643,34.4134,34.4497,15700.0
2009-12-11 11:20:00,47.35,47.36,47.16,47.18,21400.0,34.4497,34.457,34.3115,34.326,21400.0
2009-12-11 11:30:00,47.16,47.25,47.13,47.19,10000.0,34.3115,34.377,34.2897,34.3333,10000.0
2009-12-11 11:40:00,47.18,47.18,47.09,47.16,13900.0,34.326,34.326,34.2606,34.3115,13900.0
2009-12-11 11:50:00,47.16,47.24,47.08,47.16,21800.0,34.3115,34.3697,34.2533,34.3115,21800.0
2009-12-11 12:00:00,47.17,47.26,47.15,47.22,15800.0,34.3188,34.3843,34.3042,34.3552,15800.0
2009-12-11 12:10:00,47.23,47.3,47.22,47.29,13800.0,34.3624,34.4134,34.3552,34.4061,13800.0
2009-12-11 12:20:00,47.28,47.31,47.25,47.27,11400.0,34.3988,34.4206,34.377,34.3915,11400.0
2009-12-11 12:30:00,47.25,47.3,47.23,47.28,13300.0,34.377,34.4134,34.3624,34.3988,13300.0
2009-12-11 12:40:00,47.27,47.34,47.25,47.33,18300.0,34.3915,34.4425,34.377,34.4352,18300.0
2009-12-11 12:50:00,47.33,47.51,47.33,47.48,21100.0,34.4352,34.5661,34.4352,34.5443,21100.0
2009-12-11 13:00:00,47.49,47.52,47.43,47.44,11100.0,34.5516,34.5734,34.5079,34.5152,11100.0
2009-12-11 13:10:00,47.43,47.48,47.42,47.45,11900.0,34.5079,34.5443,34.5007,34.5225,11900.0
2009-12-11 13:20:00,47.45,47.51,47.42,47.5,41800.0,34.5225,34.5661,34.5007,34.5589,41800.0
2009-12-11 13:30:00,47.5,47.59,47.49,47.56,13600.0,34.5589,34.6243,34.5516,34.6025,13600.0
2009-12-11 13:40:00,47.57,47.57,47.45,47.47,22500.0,34.6098,34.6098,34.5225,34.537,22500.0
2009-12-11 13:50:00,47.46,47.5,47.44,47.49,46100.0,34.5298,34.5589,34.5152,34.5516,46100.0
2009-12-11 14:00:00,47.49,47.68,47.49,47.67,33300.0,34.5516,34.6898,34.5516,34.6826,33300.0
2009-12-11 14:10:00,47.67,47.74,47.67,47.69,21600.0,34.6826,34.7335,34.6826,34.6971,21600.0
2009-12-11 14:20:00,47.69,47.74,47.68,47.7,20300.0,34.6971,34.7335,34.6898,34.7044,20300.0
2009-12-11 14:30:00,47.7,47.73,47.61,47.61,12400.0,34.7044,34.7262,34.6389,34.6389,12400.0
2009-12-11 14:40:00,47.61,47.7,47.55,47.69,19600.0,34.6389,34.7044,34.5952,34.6971,19600.0
2009-12-11 14:50:00,47.67,47.69,47.55,47.56,18200.0,34.6826,34.6971,34.5952,34.6025,18200.0
2009-12-11 15:00:00,47.54,47.56,47.49,47.49,28800.0,34.588,34.6025,34.5516,34.5516,28800.0
2009-12-11 15:10:00,47.49,47.5,47.47,47.5,27200.0,34.5516,34.5589,34.537,34.5589,27200.0
2009-12-11 15:20:00,47.49,47.61,47.46,47.61,42100.0,34.5516,34.6389,34.5298,34.6389,42100.0
2009-12-11 15:30:00,47.62,47.66,47.57,47.63,38100.0,34.6462,34.6753,34.6098,34.6534,38100.0
2009-12-11 15:40:00,47.61,47.63,47.46,47.5,76200.0,34.6389,34.6534,34.5298,34.5589,76200.0
2009-12-11 15:50:00,47.51,47.6,47.46,47.6,79100.0,34.5661,34.6316,34.5298,34.6316,79100.0
2009-12-14 09:30:00,48.14,49.25,47.98,48.29,157400.0,35.0245,35.8321,34.9081,35.1336,157400.0
2009-12-14 09:40:00,48.3,48.42,48.04,48.24,47600.0,35.1409,35.2282,34.9517,35.0973,47600.0
2009-12-14 09:50:00,48.26,48.27,48.11,48.2,24200.0,35.1118,35.1191,35.0027,35.0682,24200.0
2009-12-14 10:00:00,48.2,48.26,48.11,48.18,33700.0,35.0682,35.1118,35.0027,35.0536,33700.0
2009-12-14 10:10:00,48.18,48.23,48.11,48.13,44300.0,35.0536,35.09,35.0027,35.0172,44300.0
2009-12-14 10:20:00,48.11,48.11,47.93,48.06,48900.0,35.0027,35.0027,34.8717,34.9663,48900.0
2009-12-14 10:30:00,48.06,48.27,47.95,48.24,71400.0,34.9663,35.1191,34.8863,35.0973,71400.0
2009-12-14 10:40:00,48.22,48.33,48.22,48.32,32400.0,35.0827,35.1627,35.0827,35.1555,32400.0
2009-12-14 10:50:00,48.34,48.5,48.32,48.5,16300.0,35.17,35.2864,35.1555,35.2864,16300.0
2009-12-14 11:00:00,48.49,48.58,48.48,48.57,18200.0,35.2791,35.3446,35.2719,35.3374,18200.0
2009-12-14 11:10:00,48.59,48.69,48.56,48.69,28300.0,35.3519,35.4247,35.3301,35.4247,28300.0
2009-12-14 11:20:00,48.69,48.81,48.67,48.79,74900.0,35.4247,35.512,35.4101,35.4974,74900.0
2009-12-14 11:30:00,48.79,48.8,48.64,48.64,16300.0,35.4974,35.5047,35.3883,35.3883,16300.0
2009-12-14 11:40:00,48.64,48.69,48.61,48.64,19900.0,35.3883,35.4247,35.3665,35.3883,19900.0
2009-12-14 11:50:00,48.63,48.65,48.46,48.48,17500.0,35.381,35.3956,35.2573,35.2719,17500.0
2009-12-14 12:00:00,48.5,48.55,48.49,48.55,10800.0,35.2864,35.3228,35.2791,35.3228,10800.0
2009-12-14 12:10:00,48.55,48.56,48.5,48.52,13800.0,35.3228,35.3301,35.2864,35.301,13800.0
2009-12-14 12:20:00,48.52,48.53,48.45,48.47,31600.0,35.301,35.3082,35.25,35.2646,31600.0
2009-12-14 12:30:00,48.47,48.48,48.43,48.45,23100.0,35.2646,35.2719,35.2355,35.25,23100.0
2009-12-14 12:40:00,48.45,48.49,48.41,48.44,99400.0,35.25,35.2791,35.2209,35.2428,99400.0
2009-12-14 12:50:00,48.43,48.44,48.08,48.31,152500.0,35.2355,35.2428,34.9808,35.1482,152500.0
2009-12-14 13:00:00,48.3,48.35,48.24,48.33,26300.0,35.1409,35.1773,35.0973,35.1627,26300.0
2009-12-14 13:10:00,48.33,48.34,48.26,48.3,17000.0,35.1627,35.17,35.1118,35.1409,17000.0
2009-12-14 13:20:00,48.3,48.42,48.3,48.37,15800.0,35.1409,35.2282,35.1409,35.1918,15800.0
2009-12-14 13:30:00,48.4,48.4,48.31,48.35,22200.0,35.2137,35.2137,35.1482,35.1773,22200.0
2009-12-14 13:40:00,48.38,48.38,48.29,48.34,17000.0,35.1991,35.1991,35.1336,35.17,17000.0
2009-12-14 13:50:00,48.35,48.37,48.33,48.35,23000.0,35.1773,35.1918,35.1627,35.1773,23000.0
2009-12-14 14:00:00,48.35,48.38,48.25,48.28,43400.0,35.1773,35.1991,35.1045,35.1264,43400.0
2009-12-14 14:10:00,48.28,48.3,48.24,48.26,44000.0,35.1264,35.1409,35.0973,35.1118,44000.0
2009-12-14 14:20:00,48.26,48.32,48.25,48.27,32000.0,35.1118,35.1555,35.1045,35.1191,32000.0
2009-12-14 14:30:00,48.27,48.3,48.26,48.28,40200.0,35.1191,35.1409,35.1118,35.1264,40200.0
2009-12-14 14:40:00,48.29,48.3,48.23,48.28,32300.0,35.1336,35.1409,35.09,35.1264,32300.0
2009-12-14 14:50:00,48.28,48.31,48.24,48.27,106100.0,35.1264,35.1482,35.0973,35.1191,106100.0
2009-12-14 15:00:00,48.28,48.32,48.23,48.28,52800.0,35.1264,35.1555,35.09,35.1264,52800.0
2009-12-14 15:10:00,48.28,48.32,48.16,48.16,118300.0,35.1264,35.1555,35.0391,35.0391,118300.0
2009-12-14 15:20:00,48.16,48.17,48.04,48.04,53300.0,35.0391,35.0463,34.9517,34.9517,53300.0
2009-12-14 15:30:00,48.05,48.18,48.05,48.17,43100.0,34.959,35.0536,34.959,35.0463,43100.0
2009-12-14 15:40:00,48.2,48.21,48.04,48.11,101800.0,35.0682,35.0754,34.9517,35.0027,101800.0
2009-12-14 15:50:00,48.12,48.12,48.01,48.1,123600.0,35.01,35.01,34.9299,34.9954,123600.0
2009-12-15 09:30:00,47.78,47.78,47.29,47.3,47800.0,34.7626,34.7626,34.4061,34.4134,47800.0
2009-12-15 09:40:00,47.31,47.42,47.24,47.34,60700.0,34.4206,34.5007,34.3697,34.4425,60700.0
2009-12-15 09:50:00,47.35,47.55,47.33,47.48,68500.0,34.4497,34.5952,34.4352,34.5443,68500.0
2009-12-15 10:00:00,47.5,48.3,47.37,48.2,585900.0,34.5589,35.1409,34.4643,35.0682,585900.0
2009-12-15 10:10:00,48.2,48.2,47.49,47.63,816500.0,35.0682,35.0682,34.5516,34.6534,816500.0
2009-12-15 10:20:00,47.6,47.65,47.12,47.35,179900.0,34.6316,34.668,34.2824,34.4497,179900.0
2009-12-15 10:30:00,47.35,47.44,47.25,47.3,46300.0,34.4497,34.5152,34.377,34.4134,46300.0
2009-12-15 10:40:00,47.3,47.58,47.3,47.58,38000.0,34.4134,34.6171,34.4134,34.6171,38000.0
2009-12-15 10:50:00,47.55,47.64,47.54,47.57,42700.0,34.5952,34.6607,34.588,34.6098,42700.0
2009-12-15 11:00:00,47.57,47.58,47.44,47.47,19200.0,34.6098,34.6171,34.5152,34.537,19200.0
2009-12-15 11:10:00,47.46,47.5,47.45,47.46,17500.0,34.5298,34.5589,34.5225,34.5298,17500.0
2009-12-15 11:20:00,47.46,47.47,47.36,47.36,27400.0,34.5298,34.537,34.457,34.457,27400.0
2009-12-15 11:30:00,47.35,47.45,47.33,47.44,21300.0,34.4497,34.5225,34.4352,34.5152,21300.0
2009-12-15 11:40:00,47.45,47.46,47.26,47.31,19400.0,34.5225,34.5298,34.3843,34.4206,19400.0
2009-12-15 11:50:00,47.31,47.31,47.19,47.23,51300.0,34.4206,34.4206,34.3333,34.3624,51300.0
2009-12-15 12:00:00,47.22,47.24,47.2,47.24,16100.0,34.3552,34.3697,34.3406,34.3697,16100.0
2009-12-15 12:10:00,47.24,47.27,47.19,47.19,19300.0,34.3697,34.3915,34.3333,34.3333,19300.0
2009-12-15 12:20:00,47.2,47.23,47.09,47.16,26900.0,34.3406,34.3624,34.2606,34.3115,26900.0
2009-12-15 12:30:00,47.18,47.18,47.0,47.06,60400.0,34.326,34.326,34.1951,34.2387,60400.0
2009-12-15 12:40:00,47.05,47.06,46.95,47.0,56700.0,34.2315,34.2387,34.1587,34.1951,56700.0
2009-12-15 12:50:00,46.99,47.06,46.9,47.05,26600.0,34.1878,34.2387,34.1223,34.2315,26600.0
2009-12-15 13:00:00,47.04,47.1,46.97,47.1,33700.0,34.2242,34.2678,34.1733,34.2678,33700.0
2009-12-15 13:10:00,47.1,47.1,46.99,46.99,18300.0,34.2678,34.2678,34.1878,34.1878,18300.0
2009-12-15 13:20:00,46.99,46.99,46.87,46.96,22900.0,34.1878,34.1878,34.1005,34.166,22900.0
2009-12-15 13:30:00,46.96,47.0,46.9,46.91,36800.0,34.166,34.1951,34.1223,34.1296,36800.0
2009-12-15 13:40:00,46.91,47.0,46.9,46.93,32500.0,34.1296,34.1951,34.1223,34.1442,32500.0
2009-12-15 13:50:00,46.94,46.96,46.79,46.8,60400.0,34.1514,34.166,34.0423,34.0496,60400.0
2009-12-15 14:00:00,46.8,46.81,46.77,46.78,30800.0,34.0496,34.0569,34.0278,34.035,30800.0
2009-12-15 14:10:00,46.78,46.78,46.63,46.65,55100.0,34.035,34.035,33.9259,33.9404,55100.0
2009-12-15 14:20:00,46.66,46.7,46.65,46.7,23200.0,33.9477,33.9768,33.9404,33.9768,23200.0
2009-12-15 14:30:00,46.71,46.72,46.67,46.7,40800.0,33.9841,33.9914,33.955,33.9768,40800.0
2009-12-15 14:40:00,46.7,46.7,46.66,46.68,26500.0,33.9768,33.9768,33.9477,33.9623,26500.0
2009-12-15 14:50:00,46.68,46.71,46.63,46.69,33900.0,33.9623,33.9841,33.9259,33.9695,33900.0
2009-12-15 15:00:00,46.7,46.87,46.7,46.81,65300.0,33.9768,34.1005,33.9768,34.0569,65300.0
2009-12-15 15:10:00,46.81,46.86,46.8,46.86,34800.0,34.0569,34.0932,34.0496,34.0932,34800.0
2009-12-15 15:20:00,46.86,46.87,46.68,46.74,53800.0,34.0932,34.1005,33.9623,34.0059,53800.0
2009-12-15 15:30:00,46.74,46.75,46.54,46.59,88400.0,34.0059,34.0132,33.8604,33.8968,88400.0
2009-12-15 15:40:00,46.58,46.58,46.36,46.5,145700.0,33.8895,33.8895,33.7295,33.8313,145700.0
2009-12-15 15:50:00,46.5,46.69,46.49,46.67,248600.0,33.8313,33.9695,33.824,33.955,248600.0
2009-12-16 09:30:00,46.78,46.95,46.65,46.87,25900.0,34.035,34.1587,33.9404,34.1005,25900.0
2009-12-16 09:40:00,46.87,46.89,46.54,46.86,73800.0,34.1005,34.1151,33.8604,34.0932,73800.0
2009-12-16 09:50:00,46.86,46.91,46.69,46.75,24300.0,34.0932,34.1296,33.9695,34.0132,24300.0
2009-12-16 10:00:00,46.78,46.91,46.76,46.8,29600.0,34.035,34.1296,34.0205,34.0496,29600.0
2009-12-16 10:10:00,46.83,46.84,46.59,46.76,38700.0,34.0714,34.0787,33.8968,34.0205,38700.0
2009-12-16 10:20:00,46.76,46.76,46.6,46.64,24100.0,34.0205,34.0205,33.9041,33.9332,24100.0
2009-12-16 10:30:00,46.67,46.82,46.64,46.71,27600.0,33.955,34.0641,33.9332,33.9841,27600.0
2009-12-16 10:40:00,46.74,46.84,46.72,46.82,13100.0,34.0059,34.0787,33.9914,34.0641,13100.0
2009-12-16 10:50:00,46.83,46.94,46.82,46.9,14100.0,34.0714,34.1514,34.0641,34.1223,14100.0
2009-12-16 11:00:00,46.9,46.93,46.69,46.7,35100.0,34.1223,34.1442,33.9695,33.9768,35100.0
2009-12-16 11:10:00,46.69,46.81,46.69,46.71,21800.0,33.9695,34.0569,33.9695,33.9841,21800.0
2009-12-16 11:20:00,46.7,46.78,46.69,46.78,16400.0,33.9768,34.035,33.9695,34.035,16400.0
2009-12-16 11:30:00,46.79,46.86,46.75,46.8,23400.0,34.0423,34.0932,34.0132,34.0496,23400.0
2009-12-16 11:40:00,46.8,46.83,46.74,46.74,11500.0,34.0496,34.0714,34.0059,34.0059,11500.0
2009-12-16 11:50:00,46.74,46.8,46.71,46.73,12900.0,34.0059,34.0496,33.9841,33.9986,12900.0
2009-12-16 12:00:00,46.73,46.75,46.65,46.7,18300.0,33.9986,34.0132,33.9404,33.9768,18300.0
2009-12-16 12:10:00,46.69,46.7,46.61,46.61,15400.0,33.9695,33.9768,33.9113,33.9113,15400.0
2009-12-16 12:20:00,46.61,46.62,46.55,46.58,23400.0,33.9113,33.9186,33.8677,33.8895,23400.0
2009-12-16 12:30:00,46.6,46.62,46.55,46.58,21500.0,33.9041,33.9186,33.8677,33.8895,21500.0
2009-12-16 12:40:00,46.57,46.59,46.55,46.59,8800.0,33.8822,33.8968,33.8677,33.8968,8800.0
2009-12-16 12:50:00,46.59,46.61,46.57,46.6,11500.0,33.8968,33.9113,33.8822,33.9041,11500.0
2009-12-16 13:00:00,46.6,46.63,46.56,46.57,14700.0,33.9041,33.9259,33.875,33.8822,14700.0
2009-12-16 13:10:00,46.59,46.67,46.58,46.67,27900.0,33.8968,33.955,33.8895,33.955,27900.0
2009-12-16 13:20:00,46.66,46.76,46.66,46.76,23000.0,33.9477,34.0205,33.9477,34.0205,23000.0
2009-12-16 13:30:00,46.75,46.78,46.72,46.72,21300.0,34.0132,34.035,33.9914,33.9914,21300.0
2009-12-16 13:40:00,46.73,46.74,46.68,46.69,14600.0,33.9986,34.0059,33.9623,33.9695,14600.0
2009-12-16 13:50:00,46.7,46.71,46.63,46.67,20800.0,33.9768,33.9841,33.9259,33.955,20800.0
2009-12-16 14:00:00,46.67,46.76,46.66,46.68,25400.0,33.955,34.0205,33.9477,33.9623,25400.0
2009-12-16 14:10:00,46.66,46.8,46.66,46.7,13900.0,33.9477,34.0496,33.9477,33.9768,13900.0
2009-12-16 14:20:00,46.72,46.72,46.47,46.56,22600.0,33.9914,33.9914,33.8095,33.875,22600.0
2009-12-16 14:30:00,46.57,46.61,46.51,46.59,18700.0,33.8822,33.9113,33.8386,33.8968,18700.0
2009-12-16 14:40:00,46.57,46.57,46.38,46.38,36600.0,33.8822,33.8822,33.744,33.744,36600.0
2009-12-16 14:50:00,46.38,46.44,46.32,46.35,36800.0,33.744,33.7877,33.7004,33.7222,36800.0
2009-12-16 15:00:00,46.33,46.4,46.27,46.37,45500.0,33.7076,33.7586,33.664,33.7367,45500.0
2009-12-16 15:10:00,46.36,46.46,46.32,46.44,22300.0,33.7295,33.8022,33.7004,33.7877,22300.0
2009-12-16 15:20:00,46.46,46.51,46.2,46.21,35800.0,33.8022,33.8386,33.613,33.6203,35800.0
2009-12-16 15:30:00,46.21,46.42,46.19,46.42,39800.0,33.6203,33.7731,33.6058,33.7731,39800.0
2009-12-16 15:40:00,46.43,46.51,46.41,46.51,67000.0,33.7804,33.8386,33.7658,33.8386,67000.0
2009-12-16 15:50:00,46.52,46.54,46.46,46.47,108100.0,33.8459,33.8604,33.8022,33.8095,108100.0
2009-12-17 09:30:00,46.08,46.24,46.0,46.15,20100.0,33.5257,33.6421,33.4675,33.5767,20100.0
2009-12-17 09:40:00,46.15,46.16,46.0,46.04,16600.0,33.5767,33.5839,33.4675,33.4966,16600.0
2009-12-17 09:50:00,46.04,46.04,45.65,45.74,20100.0,33.4966,33.4966,33.2129,33.2784,20100.0
2009-12-17 10:00:00,45.74,45.93,45.72,45.93,29400.0,33.2784,33.4166,33.2638,33.4166,29400.0
2009-12-17 10:10:00,45.93,46.03,45.93,46.0,44600.0,33.4166,33.4894,33.4166,33.4675,44600.0
2009-12-17 10:20:00,46.03,46.13,45.87,45.87,25200.0,33.4894,33.5621,33.373,33.373,25200.0
2009-12-17 10:30:00,45.89,46.0,45.87,45.88,32100.0,33.3875,33.4675,33.373,33.3802,32100.0
2009-12-17 10:40:00,45.92,46.1,45.86,46.1,24700.0,33.4093,33.5403,33.3657,33.5403,24700.0
2009-12-17 10:50:00,46.1,46.34,46.08,46.27,21500.0,33.5403,33.7149,33.5257,33.664,21500.0
2009-12-17 11:00:00,46.28,46.35,46.07,46.07,12100.0,33.6712,33.7222,33.5185,33.5185,12100.0
2009-12-17 11:10:00,46.04,46.21,46.04,46.13,14200.0,33.4966,33.6203,33.4966,33.5621,14200.0
2009-12-17 11:20:00,46.15,46.22,46.1,46.12,62900.0,33.5767,33.6276,33.5403,33.5548,62900.0
2009-12-17 11:30:00,46.12,46.12,46.03,46.07,5300.0,33.5548,33.5548,33.4894,33.5185,5300.0
2009-12-17 11:40:00,46.06,46.08,45.97,46.01,8200.0,33.5112,33.5257,33.4457,33.4748,8200.0
2009-12-17 11:50:00,45.98,46.03,45.95,46.03,7100.0,33.453,33.4894,33.4312,33.4894,7100.0
2009-12-17 12:00:00,46.02,46.06,45.97,46.05,27500.0,33.4821,33.5112,33.4457,33.5039,27500.0
2009-12-17 12:10:00,46.1,46.11,46.06,46.07,13100.0,33.5403,33.5476,33.5112,33.5185,13100.0
2009-12-17 12:20:00,46.07,46.11,46.01,46.03,7400.0,33.5185,33.5476,33.4748,33.4894,7400.0
2009-12-17 12:30:00,46.01,46.04,45.97,46.01,18900.0,33.4748,33.4966,33.4457,33.4748,18900.0
2009-12-17 12:40:00,46.0,46.02,45.83,45.89,33300.0,33.4675,33.4821,33.3438,33.3875,33300.0
2009-12-17 12:50:00,45.87,45.93,45.84,45.87,5200.0,33.373,33.4166,33.3511,33.373,5200.0
2009-12-17 13:00:00,45.88,45.94,45.85,45.89,16800.0,33.3802,33.4239,33.3584,33.3875,16800.0
2009-12-17 13:10:00,45.89,45.95,45.87,45.93,5900.0,33.3875,33.4312,33.373,33.4166,5900.0
2009-12-17 13:20:00,45.94,45.95,45.9,45.91,21000.0,33.4239,33.4312,33.3948,33.4021,21000.0
2009-12-17 13:30:00,45.9,45.94,45.83,45.84,13400.0,33.3948,33.4239,33.3438,33.3511,13400.0
2009-12-17 13:40:00,45.83,45.84,45.74,45.76,15000.0,33.3438,33.3511,33.2784,33.2929,15000.0
2009-12-17 13:50:00,45.76,45.83,45.75,45.78,13300.0,33.2929,33.3438,33.2856,33.3075,13300.0
2009-12-17 14:00:00,45.77,45.96,45.76,45.95,34500.0,33.3002,33.4384,33.2929,33.4312,34500.0
2009-12-17 14:10:00,45.96,45.97,45.8,45.84,16000.0,33.4384,33.4457,33.322,33.3511,16000.0
2009-12-17 14:20:00,45.84,45.9,45.84,45.86,7700.0,33.3511,33.3948,33.3511,33.3657,7700.0
2009-12-17 14:30:00,45.87,46.01,45.85,46.01,10700.0,33.373,33.4748,33.3584,33.4748,10700.0
2009-12-17 14:40:00,45.98,45.98,45.85,45.87,4500.0,33.453,33.453,33.3584,33.373,4500.0
2009-12-17 14:50:00,45.86,45.96,45.85,45.96,9300.0,33.3657,33.4384,33.3584,33.4384,9300.0
2009-12-17 15:00:00,45.95,46.03,45.94,46.01,12500.0,33.4312,33.4894,33.4239,33.4748,12500.0
2009-12-17 15:10:00,46.02,46.02,45.89,45.98,39000.0,33.4821,33.4821,33.3875,33.453,39000.0
2009-12-17 15:20:00,45.96,46.0,45.91,45.94,12600.0,33.4384,33.4675,33.4021,33.4239,12600.0
2009-12-17 15:30:00,45.92,45.95,45.8,45.81,56800.0,33.4093,33.4312,33.322,33.3293,56800.0
2009-12-17 15:40:00,45.79,45.92,45.73,45.78,57700.0,33.3147,33.4093,33.2711,33.3075,57700.0
2009-12-17 15:50:00,45.83,45.83,45.68,45.73,100100.0,33.3438,33.3438,33.2347,33.2711,100100.0
2009-12-18 09:30:00,45.99,46.09,45.68,45.72,299800.0,33.4603,33.533,33.2347,33.2638,299800.0
2009-12-18 09:40:00,45.76,46.09,45.7,46.02,48700.0,33.2929,33.533,33.2493,33.4821,48700.0
2009-12-18 09:50:00,46.01,46.01,45.66,45.67,130600.0,33.4748,33.4748,33.2202,33.2274,130600.0
2009-12-18 10:00:00,45.66,45.69,45.42,45.51,64400.0,33.2202,33.242,33.0456,33.111,64400.0
2009-12-18 10:10:00,45.51,45.56,45.45,45.47,34400.0,33.111,33.1474,33.0674,33.0819,34400.0
2009-12-18 10:20:00,45.47,45.47,45.26,45.42,117900.0,33.0819,33.0819,32.9291,33.0456,117900.0
2009-12-18 10:30:00,45.42,45.49,45.27,45.4,95800.0,33.0456,33.0965,32.9364,33.031,95800.0
2009-12-18 10:40:00,45.41,45.46,45.33,45.33,27200.0,33.0383,33.0747,32.9801,32.9801,27200.0
2009-12-18 10:50:00,45.36,45.36,45.18,45.28,70500.0,33.0019,33.0019,32.8709,32.9437,70500.0
2009-12-18 11:00:00,45.29,45.33,45.2,45.22,17200.0,32.951,32.9801,32.8855,32.9,17200.0
2009-12-18 11:10:00,45.22,45.25,45.1,45.22,18400.0,32.9,32.9219,32.8127,32.9,18400.0
2009-12-18 11:20:00,45.2,45.26,45.15,45.25,7700.0,32.8855,32.9291,32.8491,32.9219,7700.0
2009-12-18 11:30:00,45.25,45.27,45.16,45.18,14600.0,32.9219,32.9364,32.8564,32.8709,14600.0
2009-12-18 11:40:00,45.14,45.2,45.09,45.2,6700.0,32.8418,32.8855,32.8055,32.8855,6700.0
2009-12-18 11:50:00,45.19,45.24,45.17,45.18,6300.0,32.8782,32.9146,32.8637,32.8709,6300.0
2009-12-18 12:00:00,45.2,45.23,45.14,45.18,12600.0,32.8855,32.9073,32.8418,32.8709,12600.0
2009-12-18 12:10:00,45.23,45.33,45.2,45.3,10500.0,32.9073,32.9801,32.8855,32.9582,10500.0
2009-12-18 12:20:00,45.32,45.38,45.32,45.37,6300.0,32.9728,33.0164,32.9728,33.0092,6300.0
2009-12-18 12:30:00,45.38,45.42,45.36,45.38,8500.0,33.0164,33.0456,33.0019,33.0164,8500.0
2009-12-18 12:40:00,45.42,45.43,45.34,45.41,21100.0,33.0456,33.0528,32.9873,33.0383,21100.0
2009-12-18 12:50:00,45.42,45.47,45.39,45.4,9200.0,33.0456,33.0819,33.0237,33.031,9200.0
2009-12-18 13:00:00,45.41,45.48,45.39,45.48,7300.0,33.0383,33.0892,33.0237,33.0892,7300.0
2009-12-18 13:10:00,45.49,45.54,45.42,45.45,24600.0,33.0965,33.1329,33.0456,33.0674,24600.0
2009-12-18 13:20:00,45.43,45.5,45.36,45.46,52900.0,33.0528,33.1038,33.0019,33.0747,52900.0
2009-12-18 13:30:00,45.49,45.5,45.44,45.45,8900.0,33.0965,33.1038,33.0601,33.0674,8900.0
2009-12-18 13:40:00,45.45,45.5,45.45,45.49,8400.0,33.0674,33.1038,33.0674,33.0965,8400.0
2009-12-18 13:50:00,45.46,45.49,45.38,45.4,37500.0,33.0747,33.0965,33.0164,33.031,37500.0
2009-12-18 14:00:00,45.43,45.5,45.39,45.48,7400.0,33.0528,33.1038,33.0237,33.0892,7400.0
2009-12-18 14:10:00,45.49,45.49,45.41,45.46,12000.0,33.0965,33.0965,33.0383,33.0747,12000.0
2009-12-18 14:20:00,45.47,45.5,45.41,45.49,14100.0,33.0819,33.1038,33.0383,33.0965,14100.0
2009-12-18 14:30:00,45.5,45.5,45.45,45.46,8900.0,33.1038,33.1038,33.0674,33.0747,8900.0
2009-12-18 14:40:00,45.47,45.48,45.4,45.4,10400.0,33.0819,33.0892,33.031,33.031,10400.0
2009-12-18 14:50:00,45.4,45.49,45.39,45.47,6700.0,33.031,33.0965,33.0237,33.0819,6700.0
2009-12-18 15:00:00,45.46,45.5,45.39,45.4,20000.0,33.0747,33.1038,33.0237,33.031,20000.0
2009-12-18 15:10:00,45.39,45.45,45.36,45.44,11700.0,33.0237,33.0674,33.0019,33.0601,11700.0
2009-12-18 15:20:00,45.45,45.46,45.3,45.3,24900.0,33.0674,33.0747,32.9582,32.9582,24900.0
2009-12-18 15:30:00,45.29,45.38,45.23,45.32,35800.0,32.951,33.0164,32.9073,32.9728,35800.0
2009-12-18 15:40:00,45.31,45.37,45.27,45.29,93800.0,32.9655,33.0092,32.9364,32.951,93800.0
2009-12-18 15:50:00,45.29,45.44,45.25,45.35,88600.0,32.951,33.0601,32.9219,32.9946,88600.0
2009-12-21 09:30:00,45.79,46.16,45.74,46.15,40400.0,33.3147,33.5839,33.2784,33.5767,40400.0
2009-12-21 09:40:00,46.12,46.19,46.08,46.15,23900.0,33.5548,33.6058,33.5257,33.5767,23900.0
2009-12-21 09:50:00,46.16,46.23,46.1,46.19,21500.0,33.5839,33.6349,33.5403,33.6058,21500.0
2009-12-21 10:00:00,46.19,46.33,46.19,46.33,19400.0,33.6058,33.7076,33.6058,33.7076,19400.0
2009-12-21 10:10:00,46.32,46.57,46.31,46.55,27300.0,33.7004,33.8822,33.6931,33.8677,27300.0
2009-12-21 10:20:00,46.55,46.55,46.47,46.49,18100.0,33.8677,33.8677,33.8095,33.824,18100.0
2009-12-21 10:30:00,46.51,46.55,46.5,46.5,16100.0,33.8386,33.8677,33.8313,33.8313,16100.0
2009-12-21 10:40:00,46.51,46.55,46.5,46.53,22700.0,33.8386,33.8677,33.8313,33.8531,22700.0
2009-12-21 10:50:00,46.54,46.59,46.53,46.59,29700.0,33.8604,33.8968,33.8531,33.8968,29700.0
2009-12-21 11:00:00,46.59,46.75,46.58,46.73,32100.0,33.8968,34.0132,33.8895,33.9986,32100.0
2009-12-21 11:10:00,46.73,46.76,46.72,46.74,14900.0,33.9986,34.0205,33.9914,34.0059,14900.0
2009-12-21 11:20:00,46.74,46.91,46.74,46.89,58500.0,34.0059,34.1296,34.0059,34.1151,58500.0
2009-12-21 11:30:00,46.91,47.07,46.86,47.06,55300.0,34.1296,34.246,34.0932,34.2387,55300.0
2009-12-21 11:40:00,47.06,47.13,47.05,47.06,29500.0,34.2387,34.2897,34.2315,34.2387,29500.0
2009-12-21 11:50:00,47.06,47.15,47.06,47.11,17500.0,34.2387,34.3042,34.2387,34.2751,17500.0
2009-12-21 12:00:00,47.09,47.16,47.05,47.12,26500.0,34.2606,34.3115,34.2315,34.2824,26500.0
2009-12-21 12:10:00,47.12,47.12,47.05,47.08,15900.0,34.2824,34.2824,34.2315,34.2533,15900.0
2009-12-21 12:20:00,47.06,47.08,46.95,46.96,25000.0,34.2387,34.2533,34.1587,34.166,25000.0
2009-12-21 12:30:00,46.96,47.04,46.94,46.94,11400.0,34.166,34.2242,34.1514,34.1514,11400.0
2009-12-21 12:40:00,46.95,46.95,46.83,46.84,11900.0,34.1587,34.1587,34.0714,34.0787,11900.0
2009-12-21 12:50:00,46.85,47.0,46.85,46.97,13800.0,34.086,34.1951,34.086,34.1733,13800.0
2009-12-21 13:00:00,46.97,47.09,46.94,47.09,37300.0,34.1733,34.2606,34.1514,34.2606,37300.0
2009-12-21 13:10:00,47.09,47.18,47.0,47.0,39400.0,34.2606,34.326,34.1951,34.1951,39400.0
2009-12-21 13:20:00,47.01,47.05,47.0,47.04,7200.0,34.2024,34.2315,34.1951,34.2242,7200.0
2009-12-21 13:30:00,47.04,47.05,47.0,47.03,11200.0,34.2242,34.2315,34.1951,34.2169,11200.0
2009-12-21 13:40:00,47.03,47.15,47.02,47.09,12900.0,34.2169,34.3042,34.2096,34.2606,12900.0
2009-12-21 13:50:00,47.08,47.16,47.06,47.11,23600.0,34.2533,34.3115,34.2387,34.2751,23600.0
2009-12-21 14:00:00,47.12,47.13,47.06,47.1,14500.0,34.2824,34.2897,34.2387,34.2678,14500.0
2009-12-21 14:10:00,47.1,47.25,47.09,47.21,30100.0,34.2678,34.377,34.2606,34.3479,30100.0
2009-12-21 14:20:00,47.22,47.31,47.21,47.31,26700.0,34.3552,34.4206,34.3479,34.4206,26700.0
2009-12-21 14:30:00,47.31,47.35,47.22,47.22,17200.0,34.4206,34.4497,34.3552,34.3552,17200.0
2009-12-21 14:40:00,47.22,47.28,47.2,47.25,15100.0,34.3552,34.3988,34.3406,34.377,15100.0
2009-12-21 14:50:00,47.24,47.27,47.22,47.25,13500.0,34.3697,34.3915,34.3552,34.377,13500.0
2009-12-21 15:00:00,47.25,47.26,47.08,47.08,54000.0,34.377,34.3843,34.2533,34.2533,54000.0
2009-12-21 15:10:00,47.08,47.08,46.95,47.02,27900.0,34.2533,34.2533,34.1587,34.2096,27900.0
2009-12-21 15:20:00,47.02,47.04,47.0,47.01,25500.0,34.2096,34.2242,34.1951,34.2024,25500.0
2009-12-21 15:30:00,47.01,47.06,47.01,47.05,39600.0,34.2024,34.2387,34.2024,34.2315,39600.0
2009-12-21 15:40:00,47.05,47.06,47.02,47.04,58500.0,34.2315,34.2387,34.2096,34.2242,58500.0
2009-12-21 15:50:00,47.05,47.12,47.04,47.11,88100.0,34.2315,34.2824,34.2242,34.2751,88100.0
2009-12-22 09:30:00,47.33,47.75,47.17,47.71,26500.0,34.4352,34.7408,34.3188,34.7117,26500.0
2009-12-22 09:40:00,47.7,47.77,47.46,47.49,18600.0,34.7044,34.7553,34.5298,34.5516,18600.0
2009-12-22 09:50:00,47.52,47.55,47.49,47.52,23300.0,34.5734,34.5952,34.5516,34.5734,23300.0
2009-12-22 10:00:00,47.54,47.62,47.49,47.61,26300.0,34.588,34.6462,34.5516,34.6389,26300.0
2009-12-22 10:10:00,47.63,47.75,47.61,47.7,23400.0,34.6534,34.7408,34.6389,34.7044,23400.0
2009-12-22 10:20:00,47.7,47.75,47.7,47.74,22100.0,34.7044,34.7408,34.7044,34.7335,22100.0
2009-12-22 10:30:00,47.74,47.74,47.58,47.6,14900.0,34.7335,34.7335,34.6171,34.6316,14900.0
2009-12-22 10:40:00,47.61,47.61,47.4,47.42,14200.0,34.6389,34.6389,34.4861,34.5007,14200.0
2009-12-22 10:50:00,47.41,47.52,47.41,47.49,19400.0,34.4934,34.5734,34.4934,34.5516,19400.0
2009-12-22 11:00:00,47.49,47.5,47.41,47.44,29300.0,34.5516,34.5589,34.4934,34.5152,29300.0
2009-12-22 11:10:00,47.44,47.46,47.35,47.35,19300.0,34.5152,34.5298,34.4497,34.4497,19300.0
2009-12-22 11:20:00,47.36,47.45,47.28,47.3,32300.0,34.457,34.5225,34.3988,34.4134,32300.0
2009-12-22 11:30:00,47.28,47.34,47.22,47.34,20500.0,34.3988,34.4425,34.3552,34.4425,20500.0
2009-12-22 11:40:00,47.34,47.36,47.32,47.34,3600.0,34.4425,34.457,34.4279,34.4425,3600.0
2009-12-22 11:50:00,47.34,47.41,47.3,47.4,12000.0,34.4425,34.4934,34.4134,34.4861,12000.0
2009-12-22 12:00:00,47.41,47.45,47.39,47.45,11300.0,34.4934,34.5225,34.4788,34.5225,11300.0
2009-12-22 12:10:00,47.44,47.47,47.44,47.45,7300.0,34.5152,34.537,34.5152,34.5225,7300.0
2009-12-22 12:20:00,47.45,47.52,47.45,47.51,10200.0,34.5225,34.5734,34.5225,34.5661,10200.0
2009-12-22 12:30:00,47.52,47.54,47.51,47.53,8500.0,34.5734,34.588,34.5661,34.5807,8500.0
2009-12-22 12:40:00,47.53,47.54,47.5,47.53,16300.0,34.5807,34.588,34.5589,34.5807,16300.0
2009-12-22 12:50:00,47.53,47.56,47.51,47.51,18300.0,34.5807,34.6025,34.5661,34.5661,18300.0
2009-12-22 13:00:00,47.51,47.61,47.49,47.59,21700.0,34.5661,34.6389,34.5516,34.6243,21700.0
2009-12-22 13:10:00,47.59,47.63,47.57,47.57,12500.0,34.6243,34.6534,34.6098,34.6098,12500.0
2009-12-22 13:20:00,47.58,47.59,47.51,47.51,9100.0,34.6171,34.6243,34.5661,34.5661,9100.0
2009-12-22 13:30:00,47.51,47.57,47.49,47.57,17300.0,34.5661,34.6098,34.5516,34.6098,17300.0
2009-12-22 13:40:00,47.57,47.57,47.5,47.5,8100.0,34.6098,34.6098,34.5589,34.5589,8100.0
2009-12-22 13:50:00,47.5,47.56,47.5,47.56,15200.0,34.5589,34.6025,34.5589,34.6025,15200.0
2009-12-22 14:00:00,47.56,47.56,47.5,47.5,14100.0,34.6025,34.6025,34.5589,34.5589,14100.0
2009-12-22 14:10:00,47.5,47.55,47.48,47.48,17600.0,34.5589,34.5952,34.5443,34.5443,17600.0
2009-12-22 14:20:00,47.49,47.49,47.44,47.45,13200.0,34.5516,34.5516,34.5152,34.5225,13200.0
2009-12-22 14:30:00,47.44,47.44,47.41,47.41,9400.0,34.5152,34.5152,34.4934,34.4934,9400.0
2009-12-22 14:40:00,47.41,47.43,47.36,47.36,10300.0,34.4934,34.5079,34.457,34.457,10300.0
2009-12-22 14:50:00,47.36,47.36,47.33,47.34,7800.0,34.457,34.457,34.4352,34.4425,7800.0
2009-12-22 15:00:00,47.35,47.37,47.33,47.36,12600.0,34.4497,34.4643,34.4352,34.457,12600.0
2009-12-22 15:10:00,47.36,47.41,47.35,47.36,13000.0,34.457,34.4934,34.4497,34.457,13000.0
2009-12-22 15:20:00,47.35,47.37,47.35,47.37,17200.0,34.4497,34.4643,34.4497,34.4643,17200.0
2009-12-22 15:30:00,47.37,47.43,47.35,47.4,20100.0,34.4643,34.5079,34.4497,34.4861,20100.0
2009-12-22 15:40:00,47.4,47.44,47.35,47.42,42800.0,34.4861,34.5152,34.4497,34.5007,42800.0
2009-12-22 15:50:00,47.42,47.48,47.36,47.44,59500.0,34.5007,34.5443,34.457,34.5152,59500.0
2009-12-23 09:30:00,47.39,47.74,47.39,47.74,19400.0,34.4788,34.7335,34.4788,34.7335,19400.0
2009-12-23 09:40:00,47.76,47.81,47.49,47.54,12100.0,34.748,34.7844,34.5516,34.588,12100.0
2009-12-23 09:50:00,47.52,47.54,47.45,47.45,8400.0,34.5734,34.588,34.5225,34.5225,8400.0
2009-12-23 10:00:00,47.44,47.44,47.3,47.32,13600.0,34.5152,34.5152,34.4134,34.4279,13600.0
2009-12-23 10:10:00,47.33,47.51,47.31,47.48,11900.0,34.4352,34.5661,34.4206,34.5443,11900.0
2009-12-23 10:20:00,47.48,47.52,47.35,47.38,11500.0,34.5443,34.5734,34.4497,34.4716,11500.0
2009-12-23 10:30:00,47.39,47.42,47.24,47.25,18000.0,34.4788,34.5007,34.3697,34.377,18000.0
2009-12-23 10:40:00,47.25,47.25,47.21,47.22,15000.0,34.377,34.377,34.3479,34.3552,15000.0
2009-12-23 10:50:00,47.22,47.26,47.19,47.2,11400.0,34.3552,34.3843,34.3333,34.3406,11400.0
2009-12-23 11:00:00,47.2,47.2,47.14,47.18,10900.0,34.3406,34.3406,34.2969,34.326,10900.0
2009-12-23 11:10:00,47.19,47.19,47.16,47.19,9800.0,34.3333,34.3333,34.3115,34.3333,9800.0
2009-12-23 11:20:00,47.19,47.21,47.19,47.19,11900.0,34.3333,34.3479,34.3333,34.3333,11900.0
2009-12-23 11:30:00,47.19,47.22,47.18,47.21,13800.0,34.3333,34.3552,34.326,34.3479,13800.0
2009-12-23 11:40:00,47.22,47.25,47.21,47.22,15400.0,34.3552,34.377,34.3479,34.3552,15400.0
2009-12-23 11:50:00,47.22,47.25,47.22,47.25,6500.0,34.3552,34.377,34.3552,34.377,6500.0
2009-12-23 12:00:00,47.24,47.24,47.14,47.19,23800.0,34.3697,34.3697,34.2969,34.3333,23800.0
2009-12-23 12:10:00,47.2,47.28,47.19,47.28,6700.0,34.3406,34.3988,34.3333,34.3988,6700.0
2009-12-23 12:20:00,47.29,47.4,47.28,47.4,47000.0,34.4061,34.4861,34.3988,34.4861,47000.0
2009-12-23 12:30:00,47.39,47.4,47.2,47.2,17600.0,34.4788,34.4861,34.3406,34.3406,17600.0
2009-12-23 12:40:00,47.2,47.2,47.1,47.12,15600.0,34.3406,34.3406,34.2678,34.2824,15600.0
2009-12-23 12:50:00,47.13,47.16,47.06,47.07,22500.0,34.2897,34.3115,34.2387,34.246,22500.0
2009-12-23 13:00:00,47.08,47.14,47.08,47.14,14000.0,34.2533,34.2969,34.2533,34.2969,14000.0
2009-12-23 13:10:00,47.14,47.2,47.13,47.2,5100.0,34.2969,34.3406,34.2897,34.3406,5100.0
2009-12-23 13:20:00,47.2,47.32,47.2,47.31,12200.0,34.3406,34.4279,34.3406,34.4206,12200.0
2009-12-23 13:30:00,47.27,47.31,47.25,47.26,6500.0,34.3915,34.4206,34.377,34.3843,6500.0
2009-12-23 13:40:00,47.27,47.37,47.26,47.35,13600.0,34.3915,34.4643,34.3843,34.4497,13600.0
2009-12-23 13:50:00,47.34,47.35,47.29,47.3,13000.0,34.4425,34.4497,34.4061,34.4134,13000.0
2009-12-23 14:00:00,47.3,47.32,47.3,47.32,11200.0,34.4134,34.4279,34.4134,34.4279,11200.0
2009-12-23 14:10:00,47.32,47.33,47.29,47.3,9300.0,34.4279,34.4352,34.4061,34.4134,9300.0
2009-12-23 14:20:00,47.31,47.33,47.27,47.27,8600.0,34.4206,34.4352,34.3915,34.3915,8600.0
2009-12-23 14:30:00,47.28,47.34,47.25,47.29,23100.0,34.3988,34.4425,34.377,34.4061,23100.0
2009-12-23 14:40:00,47.29,47.4,47.29,47.39,28200.0,34.4061,34.4861,34.4061,34.4788,28200.0
2009-12-23 14:50:00,47.39,47.41,47.33,47.38,19700.0,34.4788,34.4934,34.4352,34.4716,19700.0
2009-12-23 15:00:00,47.38,47.42,47.36,47.41,9200.0,34.4716,34.5007,34.457,34.4934,9200.0
2009-12-23 15:10:00,47.41,47.43,47.38,47.4,16900.0,34.4934,34.5079,34.4716,34.4861,16900.0
2009-12-23 15:20:00,47.42,47.42,47.37,47.38,16200.0,34.5007,34.5007,34.4643,34.4716,16200.0
2009-12-23 15:30:00,47.37,47.39,47.32,47.39,18600.0,34.4643,34.4788,34.4279,34.4788,18600.0
2009-12-23 15:40:00,47.38,47.43,47.35,47.37,16800.0,34.4716,34.5079,34.4497,34.4643,16800.0
2009-12-23 15:50:00,47.38,47.43,47.36,47.39,49000.0,34.4716,34.5079,34.457,34.4788,49000.0
2009-12-24 09:30:00,47.57,47.72,47.44,47.72,7000.0,34.6098,34.7189,34.5152,34.7189,7000.0
2009-12-24 09:40:00,47.72,47.91,47.7,47.88,34800.0,34.7189,34.8572,34.7044,34.8353,34800.0
2009-12-24 09:50:00,47.9,47.98,47.89,47.96,45400.0,34.8499,34.9081,34.8426,34.8935,45400.0
2009-12-24 10:00:00,47.99,48.07,47.96,47.96,18800.0,34.9154,34.9736,34.8935,34.8935,18800.0
2009-12-24 10:10:00,47.95,47.95,47.81,47.92,16900.0,34.8863,34.8863,34.7844,34.8644,16900.0
2009-12-24 10:20:00,47.9,47.91,47.86,47.88,22800.0,34.8499,34.8572,34.8208,34.8353,22800.0
2009-12-24 10:30:00,47.89,47.95,47.87,47.9,22200.0,34.8426,34.8863,34.8281,34.8499,22200.0
2009-12-24 10:40:00,47.9,47.93,47.88,47.9,10000.0,34.8499,34.8717,34.8353,34.8499,10000.0
2009-12-24 10:50:00,47.9,48.04,47.89,48.04,5800.0,34.8499,34.9517,34.8426,34.9517,5800.0
2009-12-24 11:00:00,48.03,48.06,48.01,48.01,6600.0,34.9445,34.9663,34.9299,34.9299,6600.0
2009-12-24 11:10:00,48.03,48.06,48.02,48.05,6600.0,34.9445,34.9663,34.9372,34.959,6600.0
2009-12-24 11:20:00,48.06,48.1,48.06,48.09,7900.0,34.9663,34.9954,34.9663,34.9881,7900.0
2009-12-24 11:30:00,48.08,48.09,48.08,48.09,2500.0,34.9808,34.9881,34.9808,34.9881,2500.0
2009-12-24 11:40:00,48.08,48.09,48.08,48.08,4500.0,34.9808,34.9881,34.9808,34.9808,4500.0
2009-12-24 11:50:00,48.08,48.16,48.08,48.16,10800.0,34.9808,35.0391,34.9808,35.0391,10800.0
2009-12-24 12:00:00,48.15,48.16,48.14,48.14,11200.0,35.0318,35.0391,35.0245,35.0245,11200.0
2009-12-24 12:10:00,48.15,48.15,48.14,48.15,9900.0,35.0318,35.0318,35.0245,35.0318,9900.0
2009-12-24 12:20:00,48.14,48.15,48.14,48.15,12500.0,35.0245,35.0318,35.0245,35.0318,12500.0
2009-12-24 12:30:00,48.15,48.18,48.14,48.15,14400.0,35.0318,35.0536,35.0245,35.0318,14400.0
2009-12-24 12:40:00,48.15,48.15,48.11,48.11,12100.0,35.0318,35.0318,35.0027,35.0027,12100.0
2009-12-24 12:50:00,48.11,48.13,48.04,48.12,20100.0,35.0027,35.0172,34.9517,35.01,20100.0
2009-12-28 09:30:00,48.27,48.27,47.94,47.97,26000.0,35.1191,35.1191,34.879,34.9008,26000.0
2009-12-28 09:40:00,48.05,48.11,47.9,47.95,33000.0,34.959,35.0027,34.8499,34.8863,33000.0
2009-12-28 09:50:00,47.97,48.09,47.97,48.09,5600.0,34.9008,34.9881,34.9008,34.9881,5600.0
2009-12-28 10:00:00,48.07,48.07,47.94,47.94,3300.0,34.9736,34.9736,34.879,34.879,3300.0
2009-12-28 10:10:00,47.94,47.94,47.72,47.74,11000.0,34.879,34.879,34.7189,34.7335,11000.0
2009-12-28 10:20:00,47.75,47.88,47.74,47.88,14100.0,34.7408,34.8353,34.7335,34.8353,14100.0
2009-12-28 10:30:00,47.88,47.93,47.83,47.83,4000.0,34.8353,34.8717,34.799,34.799,4000.0
2009-12-28 10:40:00,47.83,47.87,47.8,47.8,4300.0,34.799,34.8281,34.7771,34.7771,4300.0
2009-12-28 10:50:00,47.81,47.81,47.76,47.79,4200.0,34.7844,34.7844,34.748,34.7699,4200.0
2009-12-28 11:00:00,47.78,47.8,47.78,47.8,4300.0,34.7626,34.7771,34.7626,34.7771,4300.0
2009-12-28 11:10:00,47.81,47.86,47.78,47.81,23700.0,34.7844,34.8208,34.7626,34.7844,23700.0
2009-12-28 11:20:00,47.8,47.8,47.71,47.72,6300.0,34.7771,34.7771,34.7117,34.7189,6300.0
2009-12-28 11:30:00,47.71,47.72,47.69,47.7,5800.0,34.7117,34.7189,34.6971,34.7044,5800.0
2009-12-28 11:40:00,47.7,47.7,47.6,47.6,14000.0,34.7044,34.7044,34.6316,34.6316,14000.0
2009-12-28 11:50:00,47.6,47.6,47.54,47.58,7500.0,34.6316,34.6316,34.588,34.6171,7500.0
2009-12-28 12:00:00,47.58,47.58,47.53,47.56,5400.0,34.6171,34.6171,34.5807,34.6025,5400.0
2009-12-28 12:10:00,47.56,47.63,47.56,47.63,5000.0,34.6025,34.6534,34.6025,34.6534,5000.0
2009-12-28 12:20:00,47.62,47.63,47.58,47.58,3900.0,34.6462,34.6534,34.6171,34.6171,3900.0
2009-12-28 12:30:00,47.58,47.6,47.58,47.58,1900.0,34.6171,34.6316,34.6171,34.6171,1900.0
2009-12-28 12:40:00,47.58,47.6,47.57,47.59,9800.0,34.6171,34.6316,34.6098,34.6243,9800.0
2009-12-28 12:50:00,47.59,47.62,47.59,47.61,8800.0,34.6243,34.6462,34.6243,34.6389,8800.0
2009-12-28 13:00:00,47.61,47.69,47.61,47.68,5900.0,34.6389,34.6971,34.6389,34.6898,5900.0
2009-12-28 13:10:00,47.68,47.69,47.63,47.65,9600.0,34.6898,34.6971,34.6534,34.668,9600.0
2009-12-28 13:20:00,47.64,47.64,47.6,47.62,8200.0,34.6607,34.6607,34.6316,34.6462,8200.0
2009-12-28 13:30:00,47.62,47.62,47.52,47.53,18400.0,34.6462,34.6462,34.5734,34.5807,18400.0
2009-12-28 13:40:00,47.52,47.53,47.48,47.48,9200.0,34.5734,34.5807,34.5443,34.5443,9200.0
2009-12-28 13:50:00,47.49,47.5,47.46,47.49,9000.0,34.5516,34.5589,34.5298,34.5516,9000.0
2009-12-28 14:00:00,47.49,47.49,47.37,47.38,15300.0,34.5516,34.5516,34.4643,34.4716,15300.0
2009-12-28 14:10:00,47.39,47.4,47.28,47.28,15300.0,34.4788,34.4861,34.3988,34.3988,15300.0
2009-12-28 14:20:00,47.27,47.29,47.25,47.28,12100.0,34.3915,34.4061,34.377,34.3988,12100.0
2009-12-28 14:30:00,47.29,47.31,47.25,47.25,8200.0,34.4061,34.4206,34.377,34.377,8200.0
2009-12-28 14:40:00,47.25,47.25,47.21,47.24,11800.0,34.377,34.377,34.3479,34.3697,11800.0
2009-12-28 14:50:00,47.25,47.28,47.25,47.27,4900.0,34.377,34.3988,34.377,34.3915,4900.0
2009-12-28 15:00:00,47.27,47.33,47.27,47.32,6400.0,34.3915,34.4352,34.3915,34.4279,6400.0
2009-12-28 15:10:00,47.32,47.33,47.31,47.31,9300.0,34.4279,34.4352,34.4206,34.4206,9300.0
2009-12-28 15:20:00,47.31,47.33,47.18,47.21,38600.0,34.4206,34.4352,34.326,34.3479,38600.0
2009-12-28 15:30:00,47.22,47.27,47.22,47.24,16000.0,34.3552,34.3915,34.3552,34.3697,16000.0
2009-12-28 15:40:00,47.25,47.33,47.22,47.29,27000.0,34.377,34.4352,34.3552,34.4061,27000.0
2009-12-28 15:50:00,47.29,47.43,47.29,47.41,48700.0,34.4061,34.5079,34.4061,34.4934,48700.0
2009-12-29 09:30:00,47.39,47.74,47.39,47.52,9400.0,34.4788,34.7335,34.4788,34.5734,9400.0
2009-12-29 09:40:00,47.5,47.52,47.38,47.38,5400.0,34.5589,34.5734,34.4716,34.4716,5400.0
2009-12-29 09:50:00,47.4,47.5,47.4,47.5,5400.0,34.4861,34.5589,34.4861,34.5589,5400.0
2009-12-29 10:00:00,47.48,47.5,47.42,47.42,2600.0,34.5443,34.5589,34.5007,34.5007,2600.0
2009-12-29 10:10:00,47.44,47.44,47.33,47.41,7800.0,34.5152,34.5152,34.4352,34.4934,7800.0
2009-12-29 10:20:00,47.4,47.4,47.37,47.37,2700.0,34.4861,34.4861,34.4643,34.4643,2700.0
2009-12-29 10:30:00,47.39,47.42,47.35,47.37,9700.0,34.4788,34.5007,34.4497,34.4643,9700.0
2009-12-29 10:40:00,47.37,47.38,47.34,47.36,8700.0,34.4643,34.4716,34.4425,34.457,8700.0
2009-12-29 10:50:00,47.37,47.37,47.31,47.31,4600.0,34.4643,34.4643,34.4206,34.4206,4600.0
2009-12-29 11:00:00,47.32,47.35,47.27,47.28,5600.0,34.4279,34.4497,34.3915,34.3988,5600.0
2009-12-29 11:10:00,47.3,47.3,47.24,47.26,7200.0,34.4134,34.4134,34.3697,34.3843,7200.0
2009-12-29 11:20:00,47.26,47.26,47.23,47.23,9900.0,34.3843,34.3843,34.3624,34.3624,9900.0
2009-12-29 11:30:00,47.24,47.3,47.2,47.25,9900.0,34.3697,34.4134,34.3406,34.377,9900.0
2009-12-29 11:40:00,47.26,47.27,47.23,47.23,2600.0,34.3843,34.3915,34.3624,34.3624,2600.0
2009-12-29 11:50:00,47.21,47.22,47.16,47.18,10800.0,34.3479,34.3552,34.3115,34.326,10800.0
2009-12-29 12:00:00,47.19,47.2,47.16,47.16,6400.0,34.3333,34.3406,34.3115,34.3115,6400.0
2009-12-29 12:10:00,47.16,47.22,47.15,47.21,5200.0,34.3115,34.3552,34.3042,34.3479,5200.0
2009-12-29 12:20:00,47.21,47.21,47.14,47.19,9200.0,34.3479,34.3479,34.2969,34.3333,9200.0
2009-12-29 12:30:00,47.17,47.19,47.16,47.17,3000.0,34.3188,34.3333,34.3115,34.3188,3000.0
2009-12-29 12:40:00,47.16,47.2,47.15,47.17,6500.0,34.3115,34.3406,34.3042,34.3188,6500.0
2009-12-29 12:50:00,47.16,47.21,47.15,47.15,8400.0,34.3115,34.3479,34.3042,34.3042,8400.0
2009-12-29 13:00:00,47.13,47.15,47.12,47.15,5300.0,34.2897,34.3042,34.2824,34.3042,5300.0
2009-12-29 13:10:00,47.15,47.15,47.12,47.12,4700.0,34.3042,34.3042,34.2824,34.2824,4700.0
2009-12-29 13:20:00,47.13,47.13,47.08,47.08,6600.0,34.2897,34.2897,34.2533,34.2533,6600.0
2009-12-29 13:30:00,47.08,47.11,47.04,47.1,12400.0,34.2533,34.2751,34.2242,34.2678,12400.0
2009-12-29 13:40:00,47.11,47.12,47.07,47.09,9800.0,34.2751,34.2824,34.246,34.2606,9800.0
2009-12-29 13:50:00,47.09,47.1,47.07,47.07,8600.0,34.2606,34.2678,34.246,34.246,8600.0
2009-12-29 14:00:00,47.07,47.1,47.05,47.09,8900.0,34.246,34.2678,34.2315,34.2606,8900.0
2009-12-29 14:10:00,47.08,47.11,47.07,47.11,4700.0,34.2533,34.2751,34.246,34.2751,4700.0
2009-12-29 14:20:00,47.11,47.11,47.08,47.09,6200.0,34.2751,34.2751,34.2533,34.2606,6200.0
2009-12-29 14:30:00,47.1,47.1,47.06,47.06,9500.0,34.2678,34.2678,34.2387,34.2387,9500.0
2009-12-29 14:40:00,47.06,47.08,47.04,47.07,9600.0,34.2387,34.2533,34.2242,34.246,9600.0
2009-12-29 14:50:00,47.05,47.06,46.97,46.98,16300.0,34.2315,34.2387,34.1733,34.1805,16300.0
2009-12-29 15:00:00,46.98,47.06,46.97,47.04,25900.0,34.1805,34.2387,34.1733,34.2242,25900.0
2009-12-29 15:10:00,47.04,47.08,47.03,47.08,12700.0,34.2242,34.2533,34.2169,34.2533,12700.0
2009-12-29 15:20:00,47.08,47.1,47.02,47.07,13100.0,34.2533,34.2678,34.2096,34.246,13100.0
2009-12-29 15:30:00,47.06,47.07,47.03,47.03,13000.0,34.2387,34.246,34.2169,34.2169,13000.0
2009-12-29 15:40:00,47.03,47.09,46.99,47.09,22000.0,34.2169,34.2606,34.1878,34.2606,22000.0
2009-12-29 15:50:00,47.08,47.09,47.01,47.01,39600.0,34.2533,34.2606,34.2024,34.2024,39600.0
2009-12-30 09:30:00,46.94,47.05,46.73,46.82,9700.0,34.1514,34.2315,33.9986,34.0641,9700.0
2009-12-30 09:40:00,46.89,47.25,46.83,47.2,18500.0,34.1151,34.377,34.0714,34.3406,18500.0
2009-12-30 09:50:00,47.19,47.21,47.11,47.14,9300.0,34.3333,34.3479,34.2751,34.2969,9300.0
2009-12-30 10:00:00,47.18,47.22,47.14,47.17,43700.0,34.326,34.3552,34.2969,34.3188,43700.0
2009-12-30 10:10:00,47.17,47.25,47.15,47.22,54700.0,34.3188,34.377,34.3042,34.3552,54700.0
2009-12-30 10:20:00,47.22,47.23,47.14,47.16,16500.0,34.3552,34.3624,34.2969,34.3115,16500.0
2009-12-30 10:30:00,47.16,47.16,46.97,46.99,32800.0,34.3115,34.3115,34.1733,34.1878,32800.0
2009-12-30 10:40:00,46.99,46.99,46.9,46.91,16700.0,34.1878,34.1878,34.1223,34.1296,16700.0
2009-12-30 10:50:00,46.91,46.93,46.84,46.84,27800.0,34.1296,34.1442,34.0787,34.0787,27800.0
2009-12-30 11:00:00,46.85,46.99,46.74,46.98,22100.0,34.086,34.1878,34.0059,34.1805,22100.0
2009-12-30 11:10:00,46.98,47.02,46.98,47.01,8500.0,34.1805,34.2096,34.1805,34.2024,8500.0
2009-12-30 11:20:00,47.01,47.01,46.96,46.98,12300.0,34.2024,34.2024,34.166,34.1805,12300.0
2009-12-30 11:30:00,46.99,47.01,46.98,46.99,12400.0,34.1878,34.2024,34.1805,34.1878,12400.0
2009-12-30 11:40:00,47.0,47.0,46.99,47.0,24800.0,34.1951,34.1951,34.1878,34.1951,24800.0
2009-12-30 11:50:00,47.01,47.08,47.01,47.08,10400.0,34.2024,34.2533,34.2024,34.2533,10400.0
2009-12-30 12:00:00,47.08,47.18,47.08,47.18,20600.0,34.2533,34.326,34.2533,34.326,20600.0
2009-12-30 12:10:00,47.18,47.18,47.11,47.15,17300.0,34.326,34.326,34.2751,34.3042,17300.0
2009-12-30 12:20:00,47.15,47.22,47.14,47.21,22800.0,34.3042,34.3552,34.2969,34.3479,22800.0
2009-12-30 12:30:00,47.21,47.21,47.03,47.03,39900.0,34.3479,34.3479,34.2169,34.2169,39900.0
2009-12-30 12:40:00,47.01,47.01,46.93,46.97,17300.0,34.2024,34.2024,34.1442,34.1733,17300.0
2009-12-30 12:50:00,46.96,46.98,46.95,46.96,5100.0,34.166,34.1805,34.1587,34.166,5100.0
2009-12-30 13:00:00,46.95,47.03,46.95,47.02,7000.0,34.1587,34.2169,34.1587,34.2096,7000.0
2009-12-30 13:10:00,47.01,47.01,46.94,46.96,15500.0,34.2024,34.2024,34.1514,34.166,15500.0
2009-12-30 13:20:00,46.94,46.95,46.9,46.9,9200.0,34.1514,34.1587,34.1223,34.1223,9200.0
2009-12-30 13:30:00,46.91,46.91,46.85,46.85,5700.0,34.1296,34.1296,34.086,34.086,5700.0
2009-12-30 13:40:00,46.85,46.97,46.85,46.97,8600.0,34.086,34.1733,34.086,34.1733,8600.0
2009-12-30 13:50:00,46.98,46.99,46.95,46.96,4700.0,34.1805,34.1878,34.1587,34.166,4700.0
2009-12-30 14:00:00,46.97,47.05,46.97,47.05,16800.0,34.1733,34.2315,34.1733,34.2315,16800.0
2009-12-30 14:10:00,47.05,47.08,47.02,47.07,16000.0,34.2315,34.2533,34.2096,34.246,16000.0
2009-12-30 14:20:00,47.06,47.08,47.05,47.07,10400.0,34.2387,34.2533,34.2315,34.246,10400.0
2009-12-30 14:30:00,47.08,47.09,47.07,47.08,17200.0,34.2533,34.2606,34.246,34.2533,17200.0
2009-12-30 14:40:00,47.07,47.12,47.06,47.11,8000.0,34.246,34.2824,34.2387,34.2751,8000.0
2009-12-30 14:50:00,47.12,47.15,47.1,47.13,5800.0,34.2824,34.3042,34.2678,34.2897,5800.0
2009-12-30 15:00:00,47.13,47.13,47.06,47.07,6600.0,34.2897,34.2897,34.2387,34.246,6600.0
2009-12-30 15:10:00,47.07,47.08,47.04,47.07,18000.0,34.246,34.2533,34.2242,34.246,18000.0
2009-12-30 15:20:00,47.08,47.12,47.08,47.1,14400.0,34.2533,34.2824,34.2533,34.2678,14400.0
2009-12-30 15:30:00,47.11,47.15,47.09,47.13,25300.0,34.2751,34.3042,34.2606,34.2897,25300.0
2009-12-30 15:40:00,47.12,47.2,47.11,47.2,24000.0,34.2824,34.3406,34.2751,34.3406,24000.0
2009-12-30 15:50:00,47.2,47.22,47.16,47.19,30200.0,34.3406,34.3552,34.3115,34.3333,30200.0
2009-12-31 09:30:00,47.23,47.38,47.2,47.27,7400.0,34.3624,34.4716,34.3406,34.3915,7400.0
2009-12-31 09:40:00,47.26,47.3,47.19,47.23,3900.0,34.3843,34.4134,34.3333,34.3624,3900.0
2009-12-31 09:50:00,47.23,47.36,47.23,47.34,8000.0,34.3624,34.457,34.3624,34.4425,8000.0
2009-12-31 10:00:00,47.33,47.36,47.25,47.35,12400.0,34.4352,34.457,34.377,34.4497,12400.0
2009-12-31 10:10:00,47.36,47.36,47.27,47.35,6800.0,34.457,34.457,34.3915,34.4497,6800.0
2009-12-31 10:20:00,47.36,47.41,47.34,47.39,11800.0,34.457,34.4934,34.4425,34.4788,11800.0
2009-12-31 10:30:00,47.39,47.46,47.34,47.38,26400.0,34.4788,34.5298,34.4425,34.4716,26400.0
2009-12-31 10:40:00,47.38,47.48,47.35,47.46,12300.0,34.4716,34.5443,34.4497,34.5298,12300.0
2009-12-31 10:50:00,47.46,47.47,47.39,47.39,3400.0,34.5298,34.537,34.4788,34.4788,3400.0
2009-12-31 11:00:00,47.4,47.4,47.29,47.29,8900.0,34.4861,34.4861,34.4061,34.4061,8900.0
2009-12-31 11:10:00,47.28,47.35,47.25,47.25,15700.0,34.3988,34.4497,34.377,34.377,15700.0
2009-12-31 11:20:00,47.22,47.3,47.19,47.28,11700.0,34.3552,34.4134,34.3333,34.3988,11700.0
2009-12-31 11:30:00,47.26,47.26,47.21,47.22,10500.0,34.3843,34.3843,34.3479,34.3552,10500.0
2009-12-31 11:40:00,47.21,47.27,47.21,47.27,7600.0,34.3479,34.3915,34.3479,34.3915,7600.0
2009-12-31 11:50:00,47.26,47.29,47.23,47.23,9600.0,34.3843,34.4061,34.3624,34.3624,9600.0
2009-12-31 12:00:00,47.23,47.29,47.22,47.29,16700.0,34.3624,34.4061,34.3552,34.4061,16700.0
2009-12-31 12:10:00,47.29,47.32,47.26,47.28,5300.0,34.4061,34.4279,34.3843,34.3988,5300.0
2009-12-31 12:20:00,47.28,47.32,47.25,47.3,9600.0,34.3988,34.4279,34.377,34.4134,9600.0
2009-12-31 12:30:00,47.3,47.35,47.29,47.35,6500.0,34.4134,34.4497,34.4061,34.4497,6500.0
2009-12-31 12:40:00,47.35,47.42,47.35,47.39,8800.0,34.4497,34.5007,34.4497,34.4788,8800.0
2009-12-31 12:50:00,47.39,47.4,47.35,47.36,9600.0,34.4788,34.4861,34.4497,34.457,9600.0
2009-12-31 13:00:00,47.37,47.51,47.35,47.45,25000.0,34.4643,34.5661,34.4497,34.5225,25000.0
2009-12-31 13:10:00,47.46,47.46,47.45,47.46,6600.0,34.5298,34.5298,34.5225,34.5298,6600.0
2009-12-31 13:20:00,47.46,47.58,47.45,47.58,16300.0,34.5298,34.6171,34.5225,34.6171,16300.0
2009-12-31 13:30:00,47.57,47.65,47.57,47.65,14200.0,34.6098,34.668,34.6098,34.668,14200.0
2009-12-31 13:40:00,47.64,47.65,47.63,47.63,9500.0,34.6607,34.668,34.6534,34.6534,9500.0
2009-12-31 13:50:00,47.63,47.68,47.54,47.55,29600.0,34.6534,34.6898,34.588,34.5952,29600.0
2009-12-31 14:00:00,47.54,47.55,47.48,47.49,5700.0,34.588,34.5952,34.5443,34.5516,5700.0
2009-12-31 14:10:00,47.49,47.5,47.46,47.48,14000.0,34.5516,34.5589,34.5298,34.5443,14000.0
2009-12-31 14:20:00,47.48,47.51,47.47,47.48,14600.0,34.5443,34.5661,34.537,34.5443,14600.0
2009-12-31 14:30:00,47.49,47.51,47.42,47.43,19500.0,34.5516,34.5661,34.5007,34.5079,19500.0
2009-12-31 14:40:00,47.43,47.43,47.4,47.4,5900.0,34.5079,34.5079,34.4861,34.4861,5900.0
2009-12-31 14:50:00,47.41,47.45,47.4,47.44,8800.0,34.4934,34.5225,34.4861,34.5152,8800.0
2009-12-31 15:00:00,47.45,47.47,47.41,47.42,8800.0,34.5225,34.537,34.4934,34.5007,8800.0
2009-12-31 15:10:00,47.41,47.46,47.4,47.46,14800.0,34.4934,34.5298,34.4861,34.5298,14800.0
2009-12-31 15:20:00,47.46,47.48,47.42,47.46,16900.0,34.5298,34.5443,34.5007,34.5298,16900.0
2009-12-31 15:30:00,47.47,47.48,47.27,47.3,24200.0,34.537,34.5443,34.3915,34.4134,24200.0
2009-12-31 15:40:00,47.3,47.33,47.05,47.12,56500.0,34.4134,34.4352,34.2315,34.2824,56500.0
2009-12-31 15:50:00,47.12,47.15,46.98,46.98,68300.0,34.2824,34.3042,34.1805,34.1805,68300.0
2010-01-04 09:30:00,47.61,47.79,47.01,47.07,43500.0,34.6389,34.7699,34.2024,34.246,43500.0
2010-01-04 09:40:00,47.12,47.34,47.04,47.33,28400.0,34.2824,34.4425,34.2242,34.4352,28400.0
2010-01-04 09:50:00,47.35,47.63,47.19,47.55,74200.0,34.4497,34.6534,34.3333,34.5952,74200.0
2010-01-04 10:00:00,47.55,47.74,47.5,47.58,35200.0,34.5952,34.7335,34.5589,34.6171,35200.0
2010-01-04 10:10:00,47.58,47.72,47.53,47.64,12700.0,34.6171,34.7189,34.5807,34.6607,12700.0
2010-01-04 10:20:00,47.62,47.8,47.61,47.75,12900.0,34.6462,34.7771,34.6389,34.7408,12900.0
2010-01-04 10:30:00,47.77,47.9,47.73,47.89,27500.0,34.7553,34.8499,34.7262,34.8426,27500.0
2010-01-04 10:40:00,47.88,47.91,47.8,47.8,8400.0,34.8353,34.8572,34.7771,34.7771,8400.0
2010-01-04 10:50:00,47.8,47.83,47.76,47.76,13300.0,34.7771,34.799,34.748,34.748,13300.0
2010-01-04 11:00:00,47.76,47.92,47.74,47.88,15200.0,34.748,34.8644,34.7335,34.8353,15200.0
2010-01-04 11:10:00,47.89,47.91,47.85,47.9,6500.0,34.8426,34.8572,34.8135,34.8499,6500.0
2010-01-04 11:20:00,47.9,47.95,47.88,47.93,10600.0,34.8499,34.8863,34.8353,34.8717,10600.0
2010-01-04 11:30:00,47.94,47.96,47.85,47.85,19600.0,34.879,34.8935,34.8135,34.8135,19600.0
2010-01-04 11:40:00,47.85,47.9,47.83,47.85,15100.0,34.8135,34.8499,34.799,34.8135,15100.0
2010-01-04 11:50:00,47.84,47.87,47.8,47.82,12900.0,34.8062,34.8281,34.7771,34.7917,12900.0
2010-01-04 12:00:00,47.81,47.83,47.79,47.81,20600.0,34.7844,34.799,34.7699,34.7844,20600.0
2010-01-04 12:10:00,47.8,47.9,47.8,47.86,18500.0,34.7771,34.8499,34.7771,34.8208,18500.0
2010-01-04 12:20:00,47.86,47.93,47.86,47.88,14800.0,34.8208,34.8717,34.8208,34.8353,14800.0
2010-01-04 12:30:00,47.88,47.92,47.82,47.86,43700.0,34.8353,34.8644,34.7917,34.8208,43700.0
2010-01-04 12:40:00,47.84,47.91,47.84,47.85,45200.0,34.8062,34.8572,34.8062,34.8135,45200.0
2010-01-04 12:50:00,47.85,47.87,47.83,47.85,12900.0,34.8135,34.8281,34.799,34.8135,12900.0
2010-01-04 13:00:00,47.86,47.87,47.83,47.84,12900.0,34.8208,34.8281,34.799,34.8062,12900.0
2010-01-04 13:10:00,47.84,47.85,47.79,47.81,15200.0,34.8062,34.8135,34.7699,34.7844,15200.0
2010-01-04 13:20:00,47.81,47.82,47.69,47.7,31800.0,34.7844,34.7917,34.6971,34.7044,31800.0
2010-01-04 13:30:00,47.7,47.7,47.67,47.68,9300.0,34.7044,34.7044,34.6826,34.6898,9300.0
2010-01-04 13:40:00,47.68,47.76,47.67,47.76,13500.0,34.6898,34.748,34.6826,34.748,13500.0
2010-01-04 13:50:00,47.76,47.76,47.73,47.76,28200.0,34.748,34.748,34.7262,34.748,28200.0
2010-01-04 14:00:00,47.76,47.78,47.75,47.78,7700.0,34.748,34.7626,34.7408,34.7626,7700.0
2010-01-04 14:10:00,47.78,47.78,47.75,47.76,8300.0,34.7626,34.7626,34.7408,34.748,8300.0
2010-01-04 14:20:00,47.75,47.8,47.75,47.79,21400.0,34.7408,34.7771,34.7408,34.7699,21400.0
2010-01-04 14:30:00,47.79,47.8,47.75,47.75,11000.0,34.7699,34.7771,34.7408,34.7408,11000.0
2010-01-04 14:40:00,47.76,47.8,47.75,47.79,23100.0,34.748,34.7771,34.7408,34.7699,23100.0
2010-01-04 14:50:00,47.79,47.79,47.75,47.75,15200.0,34.7699,34.7699,34.7408,34.7408,15200.0
2010-01-04 15:00:00,47.75,47.78,47.75,47.76,15300.0,34.7408,34.7626,34.7408,34.748,15300.0
2010-01-04 15:10:00,47.75,47.76,47.75,47.75,8600.0,34.7408,34.748,34.7408,34.7408,8600.0
2010-01-04 15:20:00,47.75,47.76,47.75,47.76,10600.0,34.7408,34.748,34.7408,34.748,10600.0
2010-01-04 15:30:00,47.75,47.76,47.7,47.7,31400.0,34.7408,34.748,34.7044,34.7044,31400.0
2010-01-04 15:40:00,47.71,47.71,47.68,47.68,32300.0,34.7117,34.7117,34.6898,34.6898,32300.0
2010-01-04 15:50:00,47.69,47.73,47.65,47.71,70200.0,34.6971,34.7262,34.668,34.7117,70200.0
2010-01-05 09:30:00,47.65,47.67,47.41,47.46,17800.0,34.668,34.6826,34.4934,34.5298,17800.0
2010-01-05 09:40:00,47.46,47.48,47.19,47.2,61300.0,34.5298,34.5443,34.3333,34.3406,61300.0
2010-01-05 09:50:00,47.19,47.26,47.16,47.2,9800.0,34.3333,34.3843,34.3115,34.3406,9800.0
2010-01-05 10:00:00,47.19,47.3,47.15,47.29,14400.0,34.3333,34.4134,34.3042,34.4061,14400.0
2010-01-05 10:10:00,47.29,47.41,47.29,47.39,42500.0,34.4061,34.4934,34.4061,34.4788,42500.0
2010-01-05 10:20:00,47.41,47.7,47.4,47.69,47300.0,34.4934,34.7044,34.4861,34.6971,47300.0
2010-01-05 10:30:00,47.7,47.72,47.62,47.69,136200.0,34.7044,34.7189,34.6462,34.6971,136200.0
2010-01-05 10:40:00,47.7,47.79,47.63,47.73,18200.0,34.7044,34.7699,34.6534,34.7262,18200.0
2010-01-05 10:50:00,47.73,47.75,47.68,47.74,10100.0,34.7262,34.7408,34.6898,34.7335,10100.0
2010-01-05 11:00:00,47.75,47.81,47.71,47.8,14100.0,34.7408,34.7844,34.7117,34.7771,14100.0
2010-01-05 11:10:00,47.81,47.82,47.68,47.7,44200.0,34.7844,34.7917,34.6898,34.7044,44200.0
2010-01-05 11:20:00,47.71,47.71,47.51,47.51,11800.0,34.7117,34.7117,34.5661,34.5661,11800.0
2010-01-05 11:30:00,47.51,47.51,47.41,47.42,9200.0,34.5661,34.5661,34.4934,34.5007,9200.0
2010-01-05 11:40:00,47.42,47.44,47.37,47.42,9400.0,34.5007,34.5152,34.4643,34.5007,9400.0
2010-01-05 11:50:00,47.41,47.5,47.41,47.45,11800.0,34.4934,34.5589,34.4934,34.5225,11800.0
2010-01-05 12:00:00,47.47,47.58,47.46,47.58,6000.0,34.537,34.6171,34.5298,34.6171,6000.0
2010-01-05 12:10:00,47.57,47.57,47.51,47.55,11000.0,34.6098,34.6098,34.5661,34.5952,11000.0
2010-01-05 12:20:00,47.55,47.55,47.5,47.55,7800.0,34.5952,34.5952,34.5589,34.5952,7800.0
2010-01-05 12:30:00,47.55,47.56,47.5,47.51,8000.0,34.5952,34.6025,34.5589,34.5661,8000.0
2010-01-05 12:40:00,47.53,47.53,47.49,47.51,8000.0,34.5807,34.5807,34.5516,34.5661,8000.0
2010-01-05 12:50:00,47.5,47.5,47.42,47.43,7100.0,34.5589,34.5589,34.5007,34.5079,7100.0
2010-01-05 13:00:00,47.42,47.44,47.38,47.38,12100.0,34.5007,34.5152,34.4716,34.4716,12100.0
2010-01-05 13:10:00,47.38,47.38,47.29,47.29,7100.0,34.4716,34.4716,34.4061,34.4061,7100.0
2010-01-05 13:20:00,47.28,47.29,47.16,47.23,40000.0,34.3988,34.4061,34.3115,34.3624,40000.0
2010-01-05 13:30:00,47.24,47.24,47.19,47.2,10600.0,34.3697,34.3697,34.3333,34.3406,10600.0
2010-01-05 13:40:00,47.2,47.25,47.19,47.24,12000.0,34.3406,34.377,34.3333,34.3697,12000.0
2010-01-05 13:50:00,47.24,47.24,47.15,47.21,22000.0,34.3697,34.3697,34.3042,34.3479,22000.0
2010-01-05 14:00:00,47.22,47.26,47.14,47.14,11900.0,34.3552,34.3843,34.2969,34.2969,11900.0
2010-01-05 14:10:00,47.15,47.19,47.14,47.15,16300.0,34.3042,34.3333,34.2969,34.3042,16300.0
2010-01-05 14:20:00,47.15,47.24,47.14,47.23,31800.0,34.3042,34.3697,34.2969,34.3624,31800.0
2010-01-05 14:30:00,47.23,47.26,47.21,47.22,8900.0,34.3624,34.3843,34.3479,34.3552,8900.0
2010-01-05 14:40:00,47.22,47.22,47.19,47.21,11000.0,34.3552,34.3552,34.3333,34.3479,11000.0
2010-01-05 14:50:00,47.22,47.27,47.21,47.27,19200.0,34.3552,34.3915,34.3479,34.3915,19200.0
2010-01-05 15:00:00,47.27,47.34,47.27,47.27,13500.0,34.3915,34.4425,34.3915,34.3915,13500.0
2010-01-05 15:10:00,47.27,47.28,47.21,47.22,18000.0,34.3915,34.3988,34.3479,34.3552,18000.0
2010-01-05 15:20:00,47.23,47.24,47.19,47.22,20900.0,34.3624,34.3697,34.3333,34.3552,20900.0
2010-01-05 15:30:00,47.22,47.3,47.22,47.28,22400.0,34.3552,34.4134,34.3552,34.3988,22400.0
2010-01-05 15:40:00,47.28,47.34,47.27,47.31,36100.0,34.3988,34.4425,34.3915,34.4206,36100.0
2010-01-05 15:50:00,47.3,47.39,47.29,47.3,91100.0,34.4134,34.4788,34.4061,34.4134,91100.0
2010-01-06 09:30:00,47.35,47.61,47.23,47.48,26000.0,34.4497,34.6389,34.3624,34.5443,26000.0
2010-01-06 09:40:00,47.61,47.72,47.52,47.64,57900.0,34.6389,34.7189,34.5734,34.6607,57900.0
2010-01-06 09:50:00,47.63,47.79,47.62,47.74,78800.0,34.6534,34.7699,34.6462,34.7335,78800.0
2010-01-06 10:00:00,47.74,47.83,47.65,47.83,20100.0,34.7335,34.799,34.668,34.799,20100.0
2010-01-06 10:10:00,47.83,47.97,47.82,47.96,20400.0,34.799,34.9008,34.7917,34.8935,20400.0
2010-01-06 10:20:00,47.95,48.12,47.93,48.0,27400.0,34.8863,35.01,34.8717,34.9226,27400.0
2010-01-06 10:30:00,48.0,48.01,47.88,47.88,11300.0,34.9226,34.9299,34.8353,34.8353,11300.0
2010-01-06 10:40:00,47.87,47.93,47.83,47.86,9200.0,34.8281,34.8717,34.799,34.8208,9200.0
2010-01-06 10:50:00,47.87,47.97,47.85,47.96,8200.0,34.8281,34.9008,34.8135,34.8935,8200.0
2010-01-06 11:00:00,47.96,48.01,47.94,48.0,14000.0,34.8935,34.9299,34.879,34.9226,14000.0
2010-01-06 11:10:00,48.01,48.02,47.99,48.01,17700.0,34.9299,34.9372,34.9154,34.9299,17700.0
2010-01-06 11:20:00,48.0,48.05,48.0,48.0,11900.0,34.9226,34.959,34.9226,34.9226,11900.0
2010-01-06 11:30:00,48.01,48.03,47.99,48.0,6100.0,34.9299,34.9445,34.9154,34.9226,6100.0
2010-01-06 11:40:00,48.0,48.08,47.99,48.04,15100.0,34.9226,34.9808,34.9154,34.9517,15100.0
2010-01-06 11:50:00,48.05,48.1,48.02,48.05,22700.0,34.959,34.9954,34.9372,34.959,22700.0
2010-01-06 12:00:00,48.05,48.14,48.03,48.1,14200.0,34.959,35.0245,34.9445,34.9954,14200.0
2010-01-06 12:10:00,48.07,48.11,48.02,48.04,23400.0,34.9736,35.0027,34.9372,34.9517,23400.0
2010-01-06 12:20:00,48.06,48.07,48.0,48.0,10000.0,34.9663,34.9736,34.9226,34.9226,10000.0
2010-01-06 12:30:00,48.0,48.01,47.97,47.97,9800.0,34.9226,34.9299,34.9008,34.9008,9800.0
2010-01-06 12:40:00,47.98,48.01,47.97,48.0,13200.0,34.9081,34.9299,34.9008,34.9226,13200.0
2010-01-06 12:50:00,48.01,48.07,48.0,48.05,7100.0,34.9299,34.9736,34.9226,34.959,7100.0
2010-01-06 13:00:00,48.07,48.1,47.97,47.97,15500.0,34.9736,34.9954,34.9008,34.9008,15500.0
2010-01-06 13:10:00,47.97,48.08,47.97,48.06,9200.0,34.9008,34.9808,34.9008,34.9663,9200.0
2010-01-06 13:20:00,48.05,48.11,48.05,48.1,7000.0,34.959,35.0027,34.959,34.9954,7000.0
2010-01-06 13:30:00,48.1,48.18,48.08,48.11,17300.0,34.9954,35.0536,34.9808,35.0027,17300.0
2010-01-06 13:40:00,48.12,48.15,48.08,48.1,15200.0,35.01,35.0318,34.9808,34.9954,15200.0
2010-01-06 13:50:00,48.1,48.13,48.09,48.1,8700.0,34.9954,35.0172,34.9881,34.9954,8700.0
2010-01-06 14:00:00,48.12,48.15,48.04,48.12,12100.0,35.01,35.0318,34.9517,35.01,12100.0
2010-01-06 14:10:00,48.1,48.17,48.08,48.1,12100.0,34.9954,35.0463,34.9808,34.9954,12100.0
2010-01-06 14:20:00,48.09,48.11,48.08,48.1,5800.0,34.9881,35.0027,34.9808,34.9954,5800.0
2010-01-06 14:30:00,48.11,48.17,48.08,48.16,9200.0,35.0027,35.0463,34.9808,35.0391,9200.0
2010-01-06 14:40:00,48.15,48.15,48.09,48.09,7500.0,35.0318,35.0318,34.9881,34.9881,7500.0
2010-01-06 14:50:00,48.07,48.17,48.07,48.14,15700.0,34.9736,35.0463,34.9736,35.0245,15700.0
2010-01-06 15:00:00,48.14,48.16,48.1,48.13,19700.0,35.0245,35.0391,34.9954,35.0172,19700.0
2010-01-06 15:10:00,48.13,48.25,48.09,48.11,47000.0,35.0172,35.1045,34.9881,35.0027,47000.0
2010-01-06 15:20:00,48.1,48.14,48.07,48.13,7200.0,34.9954,35.0245,34.9736,35.0172,7200.0
2010-01-06 15:30:00,48.13,48.16,48.11,48.16,14500.0,35.0172,35.0391,35.0027,35.0391,14500.0
2010-01-06 15:40:00,48.17,48.24,48.15,48.2,64700.0,35.0463,35.0973,35.0318,35.0682,64700.0
2010-01-06 15:50:00,48.21,48.28,48.13,48.25,61700.0,35.0754,35.1264,35.0172,35.1045,61700.0
2010-01-07 09:30:00,48.22,48.46,48.15,48.45,23900.0,35.0827,35.2573,35.0318,35.25,23900.0
2010-01-07 09:40:00,48.44,48.52,48.26,48.26,15800.0,35.2428,35.301,35.1118,35.1118,15800.0
2010-01-07 09:50:00,48.21,48.24,47.96,48.0,6500.0,35.0754,35.0973,34.8935,34.9226,6500.0
2010-01-07 10:00:00,48.0,48.08,47.91,47.95,10300.0,34.9226,34.9808,34.8572,34.8863,10300.0
2010-01-07 10:10:00,47.97,47.97,47.82,47.82,8900.0,34.9008,34.9008,34.7917,34.7917,8900.0
2010-01-07 10:20:00,47.83,47.85,47.8,47.82,8400.0,34.799,34.8135,34.7771,34.7917,8400.0
2010-01-07 10:30:00,47.84,47.96,47.84,47.93,10000.0,34.8062,34.8935,34.8062,34.8717,10000.0
2010-01-07 10:40:00,47.92,48.16,47.92,48.14,12300.0,34.8644,35.0391,34.8644,35.0245,12300.0
2010-01-07 10:50:00,48.16,48.2,47.99,48.03,25000.0,35.0391,35.0682,34.9154,34.9445,25000.0
2010-01-07 11:00:00,48.06,48.09,47.96,48.0,9200.0,34.9663,34.9881,34.8935,34.9226,9200.0
2010-01-07 11:10:00,48.0,48.09,48.0,48.08,10800.0,34.9226,34.9881,34.9226,34.9808,10800.0
2010-01-07 11:20:00,48.09,48.13,48.01,48.08,15900.0,34.9881,35.0172,34.9299,34.9808,15900.0
2010-01-07 11:30:00,48.1,48.33,48.1,48.26,72800.0,34.9954,35.1627,34.9954,35.1118,72800.0
2010-01-07 11:40:00,48.25,48.33,48.25,48.32,9100.0,35.1045,35.1627,35.1045,35.1555,9100.0
2010-01-07 11:50:00,48.32,48.41,48.32,48.41,10000.0,35.1555,35.2209,35.1555,35.2209,10000.0
2010-01-07 12:00:00,48.4,48.41,48.39,48.4,6400.0,35.2137,35.2209,35.2064,35.2137,6400.0
2010-01-07 12:10:00,48.4,48.54,48.38,48.53,16500.0,35.2137,35.3155,35.1991,35.3082,16500.0
2010-01-07 12:20:00,48.53,48.55,48.47,48.49,11800.0,35.3082,35.3228,35.2646,35.2791,11800.0
2010-01-07 12:30:00,48.49,48.54,48.44,48.47,5400.0,35.2791,35.3155,35.2428,35.2646,5400.0
2010-01-07 12:40:00,48.45,48.46,48.39,48.46,7900.0,35.25,35.2573,35.2064,35.2573,7900.0
2010-01-07 12:50:00,48.44,48.49,48.42,48.43,8500.0,35.2428,35.2791,35.2282,35.2355,8500.0
2010-01-07 13:00:00,48.45,48.46,48.39,48.39,10700.0,35.25,35.2573,35.2064,35.2064,10700.0
2010-01-07 13:10:00,48.4,48.53,48.4,48.52,8300.0,35.2137,35.3082,35.2137,35.301,8300.0
2010-01-07 13:20:00,48.52,48.64,48.52,48.64,14900.0,35.301,35.3883,35.301,35.3883,14900.0
2010-01-07 13:30:00,48.64,48.68,48.62,48.68,7700.0,35.3883,35.4174,35.3737,35.4174,7700.0
2010-01-07 13:40:00,48.67,48.68,48.53,48.54,23700.0,35.4101,35.4174,35.3082,35.3155,23700.0
2010-01-07 13:50:00,48.53,48.6,48.53,48.54,13700.0,35.3082,35.3592,35.3082,35.3155,13700.0
2010-01-07 14:00:00,48.55,48.64,48.55,48.63,11200.0,35.3228,35.3883,35.3228,35.381,11200.0
2010-01-07 14:10:00,48.63,48.68,48.61,48.64,10500.0,35.381,35.4174,35.3665,35.3883,10500.0
2010-01-07 14:20:00,48.64,48.73,48.63,48.72,19900.0,35.3883,35.4538,35.381,35.4465,19900.0
2010-01-07 14:30:00,48.72,48.87,48.72,48.82,22500.0,35.4465,35.5556,35.4465,35.5192,22500.0
2010-01-07 14:40:00,48.81,48.85,48.8,48.83,17700.0,35.512,35.5411,35.5047,35.5265,17700.0
2010-01-07 14:50:00,48.86,48.86,48.72,48.73,7900.0,35.5483,35.5483,35.4465,35.4538,7900.0
2010-01-07 15:00:00,48.74,48.75,48.55,48.72,30000.0,35.461,35.4683,35.3228,35.4465,30000.0
2010-01-07 15:10:00,48.73,48.79,48.71,48.76,18400.0,35.4538,35.4974,35.4392,35.4756,18400.0
2010-01-07 15:20:00,48.76,48.82,48.68,48.68,18700.0,35.4756,35.5192,35.4174,35.4174,18700.0
2010-01-07 15:30:00,48.69,48.74,48.67,48.69,19600.0,35.4247,35.461,35.4101,35.4247,19600.0
2010-01-07 15:40:00,48.69,48.7,48.62,48.63,19500.0,35.4247,35.4319,35.3737,35.381,19500.0
2010-01-07 15:50:00,48.63,48.78,48.63,48.78,65800.0,35.381,35.4901,35.381,35.4901,65800.0
2010-01-08 09:30:00,48.63,48.76,48.45,48.55,10200.0,35.381,35.4756,35.25,35.3228,10200.0
2010-01-08 09:40:00,48.54,48.62,48.35,48.62,14000.0,35.3155,35.3737,35.1773,35.3737,14000.0
2010-01-08 09:50:00,48.59,48.79,48.55,48.77,9000.0,35.3519,35.4974,35.3228,35.4829,9000.0
2010-01-08 10:00:00,48.74,48.84,48.64,48.66,17500.0,35.461,35.5338,35.3883,35.4028,17500.0
2010-01-08 10:10:00,48.66,48.76,48.55,48.73,10700.0,35.4028,35.4756,35.3228,35.4538,10700.0
2010-01-08 10:20:00,48.69,48.81,48.69,48.75,6000.0,35.4247,35.512,35.4247,35.4683,6000.0
2010-01-08 10:30:00,48.77,48.79,48.74,48.74,3000.0,35.4829,35.4974,35.461,35.461,3000.0
2010-01-08 10:40:00,48.74,48.77,48.68,48.71,3900.0,35.461,35.4829,35.4174,35.4392,3900.0
2010-01-08 10:50:00,48.76,48.98,48.76,48.97,16100.0,35.4756,35.6356,35.4756,35.6284,16100.0
2010-01-08 11:00:00,48.98,49.0,48.81,48.81,25800.0,35.6356,35.6502,35.512,35.512,25800.0
2010-01-08 11:10:00,48.79,48.99,48.69,48.95,24000.0,35.4974,35.6429,35.4247,35.6138,24000.0
2010-01-08 11:20:00,48.92,49.0,48.9,48.91,9300.0,35.592,35.6502,35.5774,35.5847,9300.0
2010-01-08 11:30:00,48.91,48.93,48.74,48.75,9500.0,35.5847,35.5993,35.461,35.4683,9500.0
2010-01-08 11:40:00,48.75,48.93,48.75,48.92,5400.0,35.4683,35.5993,35.4683,35.592,5400.0
2010-01-08 11:50:00,48.89,48.89,48.83,48.86,2400.0,35.5702,35.5702,35.5265,35.5483,2400.0
2010-01-08 12:00:00,48.84,48.85,48.73,48.74,3800.0,35.5338,35.5411,35.4538,35.461,3800.0
2010-01-08 12:10:00,48.75,48.79,48.72,48.75,7900.0,35.4683,35.4974,35.4465,35.4683,7900.0
2010-01-08 12:20:00,48.77,48.84,48.76,48.84,5400.0,35.4829,35.5338,35.4756,35.5338,5400.0
2010-01-08 12:30:00,48.85,48.85,48.78,48.79,4500.0,35.5411,35.5411,35.4901,35.4974,4500.0
2010-01-08 12:40:00,48.82,48.95,48.81,48.91,7900.0,35.5192,35.6138,35.512,35.5847,7900.0
2010-01-08 12:50:00,48.91,48.96,48.88,48.9,9500.0,35.5847,35.6211,35.5629,35.5774,9500.0
2010-01-08 13:00:00,48.93,49.0,48.89,48.98,11200.0,35.5993,35.6502,35.5702,35.6356,11200.0
2010-01-08 13:10:00,48.98,49.07,48.93,49.05,44600.0,35.6356,35.7011,35.5993,35.6866,44600.0
2010-01-08 13:20:00,49.04,49.14,48.96,49.14,30100.0,35.6793,35.7521,35.6211,35.7521,30100.0
2010-01-08 13:30:00,49.14,49.22,49.11,49.13,11200.0,35.7521,35.8103,35.7302,35.7448,11200.0
2010-01-08 13:40:00,49.14,49.19,49.05,49.06,8700.0,35.7521,35.7884,35.6866,35.6939,8700.0
2010-01-08 13:50:00,49.07,49.12,49.05,49.06,7200.0,35.7011,35.7375,35.6866,35.6939,7200.0
2010-01-08 14:00:00,49.05,49.14,49.01,49.05,17400.0,35.6866,35.7521,35.6575,35.6866,17400.0
2010-01-08 14:10:00,49.03,49.13,49.02,49.09,22000.0,35.672,35.7448,35.6647,35.7157,22000.0
2010-01-08 14:20:00,49.13,49.16,49.09,49.12,8600.0,35.7448,35.7666,35.7157,35.7375,8600.0
2010-01-08 14:30:00,49.12,49.12,49.06,49.11,15900.0,35.7375,35.7375,35.6939,35.7302,15900.0
2010-01-08 14:40:00,49.12,49.14,49.08,49.08,13400.0,35.7375,35.7521,35.7084,35.7084,13400.0
2010-01-08 14:50:00,49.07,49.13,49.07,49.13,13800.0,35.7011,35.7448,35.7011,35.7448,13800.0
2010-01-08 15:00:00,49.13,49.2,49.06,49.16,74900.0,35.7448,35.7957,35.6939,35.7666,74900.0
2010-01-08 15:10:00,49.15,49.22,49.12,49.22,9800.0,35.7593,35.8103,35.7375,35.8103,9800.0
2010-01-08 15:20:00,49.22,49.28,49.2,49.26,20900.0,35.8103,35.8539,35.7957,35.8394,20900.0
2010-01-08 15:30:00,49.27,49.34,49.2,49.34,23700.0,35.8466,35.8976,35.7957,35.8976,23700.0
2010-01-08 15:40:00,49.35,49.47,49.32,49.45,45400.0,35.9048,35.9921,35.883,35.9776,45400.0
2010-01-08 15:50:00,49.44,49.51,49.38,49.46,49900.0,35.9703,36.0213,35.9267,35.9849,49900.0
2010-01-11 09:30:00,48.36,48.86,48.24,48.6,107400.0,35.1846,35.5483,35.0973,35.3592,107400.0
2010-01-11 09:40:00,48.59,49.0,48.54,48.79,114900.0,35.3519,35.6502,35.3155,35.4974,114900.0
2010-01-11 09:50:00,48.79,48.82,48.74,48.8,51800.0,35.4974,35.5192,35.461,35.5047,51800.0
2010-01-11 10:00:00,48.79,48.88,48.65,48.66,81800.0,35.4974,35.5629,35.3956,35.4028,81800.0
2010-01-11 10:10:00,48.65,48.79,48.5,48.74,73400.0,35.3956,35.4974,35.2864,35.461,73400.0
2010-01-11 10:20:00,48.75,48.76,48.59,48.6,56100.0,35.4683,35.4756,35.3519,35.3592,56100.0
2010-01-11 10:30:00,48.59,48.72,48.59,48.62,27200.0,35.3519,35.4465,35.3519,35.3737,27200.0
2010-01-11 10:40:00,48.62,48.77,48.6,48.77,33900.0,35.3737,35.4829,35.3592,35.4829,33900.0
2010-01-11 10:50:00,48.77,48.8,48.65,48.66,21600.0,35.4829,35.5047,35.3956,35.4028,21600.0
2010-01-11 11:00:00,48.66,48.77,48.62,48.74,68800.0,35.4028,35.4829,35.3737,35.461,68800.0
2010-01-11 11:10:00,48.75,48.78,48.65,48.75,56900.0,35.4683,35.4901,35.3956,35.4683,56900.0
2010-01-11 11:20:00,48.78,48.78,48.61,48.7,43800.0,35.4901,35.4901,35.3665,35.4319,43800.0
2010-01-11 11:30:00,48.7,48.77,48.69,48.73,17200.0,35.4319,35.4829,35.4247,35.4538,17200.0
2010-01-11 11:40:00,48.74,48.74,48.68,48.7,12100.0,35.461,35.461,35.4174,35.4319,12100.0
2010-01-11 11:50:00,48.7,48.78,48.69,48.73,22600.0,35.4319,35.4901,35.4247,35.4538,22600.0
2010-01-11 12:00:00,48.74,48.83,48.74,48.82,22600.0,35.461,35.5265,35.461,35.5192,22600.0
2010-01-11 12:10:00,48.83,48.88,48.82,48.83,16900.0,35.5265,35.5629,35.5192,35.5265,16900.0
2010-01-11 12:20:00,48.83,48.85,48.78,48.81,12800.0,35.5265,35.5411,35.4901,35.512,12800.0
2010-01-11 12:30:00,48.81,48.83,48.79,48.81,13900.0,35.512,35.5265,35.4974,35.512,13900.0
2010-01-11 12:40:00,48.82,48.84,48.73,48.76,29800.0,35.5192,35.5338,35.4538,35.4756,29800.0
2010-01-11 12:50:00,48.76,48.82,48.75,48.81,18700.0,35.4756,35.5192,35.4683,35.512,18700.0
2010-01-11 13:00:00,48.81,48.86,48.8,48.85,10300.0,35.512,35.5483,35.5047,35.5411,10300.0
2010-01-11 13:10:00,48.85,48.92,48.85,48.91,14400.0,35.5411,35.592,35.5411,35.5847,14400.0
2010-01-11 13:20:00,48.93,48.95,48.83,48.83,11000.0,35.5993,35.6138,35.5265,35.5265,11000.0
2010-01-11 13:30:00,48.84,48.93,48.82,48.87,36500.0,35.5338,35.5993,35.5192,35.5556,36500.0
2010-01-11 13:40:00,48.86,48.95,48.85,48.9,9800.0,35.5483,35.6138,35.5411,35.5774,9800.0
2010-01-11 13:50:00,48.89,48.92,48.84,48.87,18800.0,35.5702,35.592,35.5338,35.5556,18800.0
2010-01-11 14:00:00,48.87,48.88,48.85,48.88,9500.0,35.5556,35.5629,35.5411,35.5629,9500.0
2010-01-11 14:10:00,48.87,48.94,48.87,48.92,16600.0,35.5556,35.6065,35.5556,35.592,16600.0
2010-01-11 14:20:00,48.91,48.97,48.91,48.93,8900.0,35.5847,35.6284,35.5847,35.5993,8900.0
2010-01-11 14:30:00,48.93,48.96,48.89,48.89,23600.0,35.5993,35.6211,35.5702,35.5702,23600.0
2010-01-11 14:40:00,48.89,48.92,48.84,48.86,20800.0,35.5702,35.592,35.5338,35.5483,20800.0
2010-01-11 14:50:00,48.87,48.93,48.87,48.9,18000.0,35.5556,35.5993,35.5556,35.5774,18000.0
2010-01-11 15:00:00,48.89,49.0,48.88,48.96,24700.0,35.5702,35.6502,35.5629,35.6211,24700.0
2010-01-11 15:10:00,48.95,49.0,48.92,48.99,19700.0,35.6138,35.6502,35.592,35.6429,19700.0
2010-01-11 15:20:00,48.99,49.0,48.92,48.99,35600.0,35.6429,35.6502,35.592,35.6429,35600.0
2010-01-11 15:30:00,48.98,49.03,48.97,49.02,31200.0,35.6356,35.672,35.6284,35.6647,31200.0
2010-01-11 15:40:00,49.01,49.01,48.95,49.0,52700.0,35.6575,35.6575,35.6138,35.6502,52700.0
2010-01-11 15:50:00,48.99,49.03,48.95,49.01,82600.0,35.6429,35.672,35.6138,35.6575,82600.0
2010-01-12 09:30:00,48.47,48.52,48.1,48.26,30900.0,35.2646,35.301,34.9954,35.1118,30900.0
2010-01-12 09:40:00,48.22,48.25,48.08,48.13,17200.0,35.0827,35.1045,34.9808,35.0172,17200.0
2010-01-12 09:50:00,48.14,48.24,48.01,48.12,29500.0,35.0245,35.0973,34.9299,35.01,29500.0
2010-01-12 10:00:00,48.11,48.41,48.1,48.37,59300.0,35.0027,35.2209,34.9954,35.1918,59300.0
2010-01-12 10:10:00,48.37,48.37,48.13,48.32,45600.0,35.1918,35.1918,35.0172,35.1555,45600.0
2010-01-12 10:20:00,48.38,48.55,48.24,48.5,18200.0,35.1991,35.3228,35.0973,35.2864,18200.0
2010-01-12 10:30:00,48.48,48.49,48.3,48.35,8800.0,35.2719,35.2791,35.1409,35.1773,8800.0
2010-01-12 10:40:00,48.34,48.45,48.3,48.42,11400.0,35.17,35.25,35.1409,35.2282,11400.0
2010-01-12 10:50:00,48.42,48.54,48.39,48.5,45600.0,35.2282,35.3155,35.2064,35.2864,45600.0
2010-01-12 11:00:00,48.51,48.63,48.46,48.6,30900.0,35.2937,35.381,35.2573,35.3592,30900.0
2010-01-12 11:10:00,48.62,48.64,48.54,48.64,36100.0,35.3737,35.3883,35.3155,35.3883,36100.0
2010-01-12 11:20:00,48.63,48.78,48.61,48.76,24000.0,35.381,35.4901,35.3665,35.4756,24000.0
2010-01-12 11:30:00,48.74,48.8,48.62,48.63,45500.0,35.461,35.5047,35.3737,35.381,45500.0
2010-01-12 11:40:00,48.63,48.71,48.5,48.63,95500.0,35.381,35.4392,35.2864,35.381,95500.0
2010-01-12 11:50:00,48.63,48.63,48.5,48.56,167200.0,35.381,35.381,35.2864,35.3301,167200.0
2010-01-12 12:00:00,48.59,48.6,48.5,48.57,40900.0,35.3519,35.3592,35.2864,35.3374,40900.0
2010-01-12 12:10:00,48.54,48.58,48.51,48.54,38500.0,35.3155,35.3446,35.2937,35.3155,38500.0
2010-01-12 12:20:00,48.54,48.57,48.42,48.57,87500.0,35.3155,35.3374,35.2282,35.3374,87500.0
2010-01-12 12:30:00,48.58,48.58,48.29,48.36,39900.0,35.3446,35.3446,35.1336,35.1846,39900.0
2010-01-12 12:40:00,48.36,48.41,48.35,48.37,17300.0,35.1846,35.2209,35.1773,35.1918,17300.0
2010-01-12 12:50:00,48.39,48.42,48.31,48.31,37000.0,35.2064,35.2282,35.1482,35.1482,37000.0
2010-01-12 13:00:00,48.33,48.45,48.28,48.39,22700.0,35.1627,35.25,35.1264,35.2064,22700.0
2010-01-12 13:10:00,48.39,48.44,48.35,48.41,15600.0,35.2064,35.2428,35.1773,35.2209,15600.0
2010-01-12 13:20:00,48.4,48.49,48.35,48.48,18100.0,35.2137,35.2791,35.1773,35.2719,18100.0
2010-01-12 13:30:00,48.46,48.52,48.42,48.47,12800.0,35.2573,35.301,35.2282,35.2646,12800.0
2010-01-12 13:40:00,48.47,48.48,48.35,48.38,14500.0,35.2646,35.2719,35.1773,35.1991,14500.0
2010-01-12 13:50:00,48.38,48.5,48.38,48.5,8800.0,35.1991,35.2864,35.1991,35.2864,8800.0
2010-01-12 14:00:00,48.5,48.5,48.37,48.39,28000.0,35.2864,35.2864,35.1918,35.2064,28000.0
2010-01-12 14:10:00,48.4,48.42,48.35,48.41,54200.0,35.2137,35.2282,35.1773,35.2209,54200.0
2010-01-12 14:20:00,48.42,48.42,48.37,48.4,21000.0,35.2282,35.2282,35.1918,35.2137,21000.0
2010-01-12 14:30:00,48.4,48.43,48.37,48.38,54200.0,35.2137,35.2355,35.1918,35.1991,54200.0
2010-01-12 14:40:00,48.38,48.42,48.3,48.41,34700.0,35.1991,35.2282,35.1409,35.2209,34700.0
2010-01-12 14:50:00,48.42,48.47,48.33,48.44,39500.0,35.2282,35.2646,35.1627,35.2428,39500.0
2010-01-12 15:00:00,48.41,48.41,48.28,48.34,30900.0,35.2209,35.2209,35.1264,35.17,30900.0
2010-01-12 15:10:00,48.34,48.39,48.26,48.35,31400.0,35.17,35.2064,35.1118,35.1773,31400.0
2010-01-12 15:20:00,48.34,48.48,48.33,48.46,29200.0,35.17,35.2719,35.1627,35.2573,29200.0
2010-01-12 15:30:00,48.46,48.46,48.15,48.17,71100.0,35.2573,35.2573,35.0318,35.0463,71100.0
2010-01-12 15:40:00,48.17,48.25,48.09,48.15,138700.0,35.0463,35.1045,34.9881,35.0318,138700.0
2010-01-12 15:50:00,48.16,48.29,48.1,48.2,112600.0,35.0391,35.1336,34.9954,35.0682,112600.0
2010-01-13 09:30:00,48.31,48.49,48.28,48.28,8300.0,35.1482,35.2791,35.1264,35.1264,8300.0
2010-01-13 09:40:00,48.21,48.46,48.21,48.35,34200.0,35.0754,35.2573,35.0754,35.1773,34200.0
2010-01-13 09:50:00,48.35,48.42,48.25,48.25,18400.0,35.1773,35.2282,35.1045,35.1045,18400.0
2010-01-13 10:00:00,48.25,48.25,48.11,48.13,34200.0,35.1045,35.1045,35.0027,35.0172,34200.0
2010-01-13 10:10:00,48.14,48.14,47.97,48.02,16800.0,35.0245,35.0245,34.9008,34.9372,16800.0
2010-01-13 10:20:00,48.0,48.2,47.99,48.2,23500.0,34.9226,35.0682,34.9154,35.0682,23500.0
2010-01-13 10:30:00,48.19,48.25,48.07,48.22,13400.0,35.0609,35.1045,34.9736,35.0827,13400.0
2010-01-13 10:40:00,48.24,48.24,48.13,48.13,16000.0,35.0973,35.0973,35.0172,35.0172,16000.0
2010-01-13 10:50:00,48.14,48.18,48.1,48.12,11500.0,35.0245,35.0536,34.9954,35.01,11500.0
2010-01-13 11:00:00,48.14,48.18,48.11,48.13,12000.0,35.0245,35.0536,35.0027,35.0172,12000.0
2010-01-13 11:10:00,48.08,48.12,48.01,48.09,16500.0,34.9808,35.01,34.9299,34.9881,16500.0
2010-01-13 11:20:00,48.1,48.29,48.1,48.19,7900.0,34.9954,35.1336,34.9954,35.0609,7900.0
2010-01-13 11:30:00,48.2,48.24,48.09,48.09,6700.0,35.0682,35.0973,34.9881,34.9881,6700.0
2010-01-13 11:40:00,48.09,48.14,48.07,48.11,5300.0,34.9881,35.0245,34.9736,35.0027,5300.0
2010-01-13 11:50:00,48.11,48.17,48.1,48.12,5600.0,35.0027,35.0463,34.9954,35.01,5600.0
2010-01-13 12:00:00,48.13,48.27,48.13,48.25,4300.0,35.0172,35.1191,35.0172,35.1045,4300.0
2010-01-13 12:10:00,48.25,48.28,48.15,48.28,8300.0,35.1045,35.1264,35.0318,35.1264,8300.0
2010-01-13 12:20:00,48.29,48.49,48.29,48.41,20700.0,35.1336,35.2791,35.1336,35.2209,20700.0
2010-01-13 12:30:00,48.4,48.51,48.37,48.5,11500.0,35.2137,35.2937,35.1918,35.2864,11500.0
2010-01-13 12:40:00,48.48,48.5,48.42,48.42,12500.0,35.2719,35.2864,35.2282,35.2282,12500.0
2010-01-13 12:50:00,48.41,48.44,48.29,48.29,6900.0,35.2209,35.2428,35.1336,35.1336,6900.0
2010-01-13 13:00:00,48.3,48.35,48.24,48.35,7600.0,35.1409,35.1773,35.0973,35.1773,7600.0
2010-01-13 13:10:00,48.35,48.37,48.31,48.31,5800.0,35.1773,35.1918,35.1482,35.1482,5800.0
2010-01-13 13:20:00,48.32,48.42,48.3,48.42,4500.0,35.1555,35.2282,35.1409,35.2282,4500.0
2010-01-13 13:30:00,48.42,48.46,48.41,48.44,97500.0,35.2282,35.2573,35.2209,35.2428,97500.0
2010-01-13 13:40:00,48.42,48.44,48.37,48.39,10300.0,35.2282,35.2428,35.1918,35.2064,10300.0
2010-01-13 13:50:00,48.39,48.4,48.3,48.35,13300.0,35.2064,35.2137,35.1409,35.1773,13300.0
2010-01-13 14:00:00,48.34,48.48,48.34,48.39,10400.0,35.17,35.2719,35.17,35.2064,10400.0
2010-01-13 14:10:00,48.38,48.43,48.32,48.37,9100.0,35.1991,35.2355,35.1555,35.1918,9100.0
2010-01-13 14:20:00,48.37,48.46,48.37,48.43,11000.0,35.1918,35.2573,35.1918,35.2355,11000.0
2010-01-13 14:30:00,48.46,48.49,48.43,48.44,10100.0,35.2573,35.2791,35.2355,35.2428,10100.0
2010-01-13 14:40:00,48.45,48.56,48.41,48.56,11000.0,35.25,35.3301,35.2209,35.3301,11000.0
2010-01-13 14:50:00,48.57,48.57,48.5,48.55,10700.0,35.3374,35.3374,35.2864,35.3228,10700.0
2010-01-13 15:00:00,48.55,48.57,48.47,48.5,13000.0,35.3228,35.3374,35.2646,35.2864,13000.0
2010-01-13 15:10:00,48.5,48.51,48.4,48.44,20400.0,35.2864,35.2937,35.2137,35.2428,20400.0
2010-01-13 15:20:00,48.43,48.58,48.43,48.48,21100.0,35.2355,35.3446,35.2355,35.2719,21100.0
2010-01-13 15:30:00,48.48,48.64,48.48,48.63,22800.0,35.2719,35.3883,35.2719,35.381,22800.0
2010-01-13 15:40:00,48.63,48.63,48.45,48.46,49400.0,35.381,35.381,35.25,35.2573,49400.0
2010-01-13 15:50:00,48.46,48.54,48.45,48.46,79300.0,35.2573,35.3155,35.25,35.2573,79300.0
2010-01-14 09:30:00,48.2,48.47,48.2,48.3,37900.0,35.0682,35.2646,35.0682,35.1409,37900.0
2010-01-14 09:40:00,48.34,48.77,48.3,48.76,38900.0,35.17,35.4829,35.1409,35.4756,38900.0
2010-01-14 09:50:00,48.74,48.74,48.61,48.66,13000.0,35.461,35.461,35.3665,35.4028,13000.0
2010-01-14 10:00:00,48.71,48.83,48.66,48.83,8500.0,35.4392,35.5265,35.4028,35.5265,8500.0
2010-01-14 10:10:00,48.83,48.86,48.73,48.73,4100.0,35.5265,35.5483,35.4538,35.4538,4100.0
2010-01-14 10:20:00,48.74,48.75,48.72,48.73,4000.0,35.461,35.4683,35.4465,35.4538,4000.0
2010-01-14 10:30:00,48.71,48.73,48.61,48.69,33300.0,35.4392,35.4538,35.3665,35.4247,33300.0
2010-01-14 10:40:00,48.67,48.83,48.66,48.83,26100.0,35.4101,35.5265,35.4028,35.5265,26100.0
2010-01-14 10:50:00,48.81,48.82,48.63,48.63,13100.0,35.512,35.5192,35.381,35.381,13100.0
2010-01-14 11:00:00,48.64,48.72,48.62,48.71,32600.0,35.3883,35.4465,35.3737,35.4392,32600.0
2010-01-14 11:10:00,48.71,48.75,48.65,48.65,12400.0,35.4392,35.4683,35.3956,35.3956,12400.0
2010-01-14 11:20:00,48.66,48.72,48.64,48.69,18900.0,35.4028,35.4465,35.3883,35.4247,18900.0
2010-01-14 11:30:00,48.69,48.84,48.68,48.75,7900.0,35.4247,35.5338,35.4174,35.4683,7900.0
2010-01-14 11:40:00,48.77,48.77,48.68,48.69,3200.0,35.4829,35.4829,35.4174,35.4247,3200.0
2010-01-14 11:50:00,48.68,48.71,48.63,48.65,5100.0,35.4174,35.4392,35.381,35.3956,5100.0
2010-01-14 12:00:00,48.66,48.71,48.64,48.71,5800.0,35.4028,35.4392,35.3883,35.4392,5800.0
2010-01-14 12:10:00,48.72,48.75,48.68,48.68,6400.0,35.4465,35.4683,35.4174,35.4174,6400.0
2010-01-14 12:20:00,48.66,48.73,48.66,48.71,5000.0,35.4028,35.4538,35.4028,35.4392,5000.0
2010-01-14 12:30:00,48.72,48.8,48.63,48.63,7600.0,35.4465,35.5047,35.381,35.381,7600.0
2010-01-14 12:40:00,48.66,48.78,48.62,48.62,27300.0,35.4028,35.4901,35.3737,35.3737,27300.0
2010-01-14 12:50:00,48.62,48.62,48.55,48.55,2700.0,35.3737,35.3737,35.3228,35.3228,2700.0
2010-01-14 13:00:00,48.58,48.62,48.55,48.56,6300.0,35.3446,35.3737,35.3228,35.3301,6300.0
2010-01-14 13:10:00,48.56,48.59,48.54,48.56,4200.0,35.3301,35.3519,35.3155,35.3301,4200.0
2010-01-14 13:20:00,48.56,48.57,48.5,48.53,5400.0,35.3301,35.3374,35.2864,35.3082,5400.0
2010-01-14 13:30:00,48.55,48.66,48.55,48.65,1900.0,35.3228,35.4028,35.3228,35.3956,1900.0
2010-01-14 13:40:00,48.64,48.64,48.56,48.56,6400.0,35.3883,35.3883,35.3301,35.3301,6400.0
2010-01-14 13:50:00,48.56,48.56,48.47,48.48,18100.0,35.3301,35.3301,35.2646,35.2719,18100.0
2010-01-14 14:00:00,48.5,48.55,48.48,48.53,8800.0,35.2864,35.3228,35.2719,35.3082,8800.0
2010-01-14 14:10:00,48.53,48.57,48.5,48.56,8600.0,35.3082,35.3374,35.2864,35.3301,8600.0
2010-01-14 14:20:00,48.56,48.65,48.56,48.61,8100.0,35.3301,35.3956,35.3301,35.3665,8100.0
2010-01-14 14:30:00,48.61,48.66,48.57,48.66,5400.0,35.3665,35.4028,35.3374,35.4028,5400.0
2010-01-14 14:40:00,48.66,48.74,48.63,48.67,8700.0,35.4028,35.461,35.381,35.4101,8700.0
2010-01-14 14:50:00,48.68,48.74,48.66,48.73,17500.0,35.4174,35.461,35.4028,35.4538,17500.0
2010-01-14 15:00:00,48.73,48.75,48.69,48.72,14500.0,35.4538,35.4683,35.4247,35.4465,14500.0
2010-01-14 15:10:00,48.71,48.73,48.66,48.68,20800.0,35.4392,35.4538,35.4028,35.4174,20800.0
2010-01-14 15:20:00,48.67,48.7,48.49,48.54,52000.0,35.4101,35.4319,35.2791,35.3155,52000.0
2010-01-14 15:30:00,48.57,48.6,48.54,48.58,18200.0,35.3374,35.3592,35.3155,35.3446,18200.0
2010-01-14 15:40:00,48.58,48.64,48.53,48.63,26100.0,35.3446,35.3883,35.3082,35.381,26100.0
2010-01-14 15:50:00,48.63,48.63,48.57,48.6,40000.0,35.381,35.381,35.3374,35.3592,40000.0
2010-01-15 09:30:00,48.5,48.53,48.25,48.37,143000.0,35.2864,35.3082,35.1045,35.1918,143000.0
2010-01-15 09:40:00,48.25,48.33,48.08,48.14,13900.0,35.1045,35.1627,34.9808,35.0245,13900.0
2010-01-15 09:50:00,48.13,48.13,47.8,47.85,19000.0,35.0172,35.0172,34.7771,34.8135,19000.0
2010-01-15 10:00:00,47.86,47.86,47.5,47.57,50800.0,34.8208,34.8208,34.5589,34.6098,50800.0
2010-01-15 10:10:00,47.55,47.6,47.46,47.49,29900.0,34.5952,34.6316,34.5298,34.5516,29900.0
2010-01-15 10:20:00,47.49,47.52,47.36,47.48,38600.0,34.5516,34.5734,34.457,34.5443,38600.0
2010-01-15 10:30:00,47.48,47.48,47.36,47.37,17000.0,34.5443,34.5443,34.457,34.4643,17000.0
2010-01-15 10:40:00,47.36,47.6,47.26,47.6,38600.0,34.457,34.6316,34.3843,34.6316,38600.0
2010-01-15 10:50:00,47.62,47.73,47.62,47.71,19300.0,34.6462,34.7262,34.6462,34.7117,19300.0
2010-01-15 11:00:00,47.73,47.73,47.55,47.6,15100.0,34.7262,34.7262,34.5952,34.6316,15100.0
2010-01-15 11:10:00,47.61,47.74,47.61,47.7,13100.0,34.6389,34.7335,34.6389,34.7044,13100.0
2010-01-15 11:20:00,47.69,47.79,47.66,47.69,19700.0,34.6971,34.7699,34.6753,34.6971,19700.0
2010-01-15 11:30:00,47.69,47.69,47.63,47.65,9000.0,34.6971,34.6971,34.6534,34.668,9000.0
2010-01-15 11:40:00,47.65,47.66,47.61,47.65,5200.0,34.668,34.6753,34.6389,34.668,5200.0
2010-01-15 11:50:00,47.64,47.64,47.47,47.52,4800.0,34.6607,34.6607,34.537,34.5734,4800.0
2010-01-15 12:00:00,47.51,47.54,47.47,47.54,6800.0,34.5661,34.588,34.537,34.588,6800.0
2010-01-15 12:10:00,47.56,47.57,47.49,47.55,6000.0,34.6025,34.6098,34.5516,34.5952,6000.0
2010-01-15 12:20:00,47.53,47.56,47.47,47.47,4000.0,34.5807,34.6025,34.537,34.537,4000.0
2010-01-15 12:30:00,47.44,47.48,47.41,47.43,7100.0,34.5152,34.5443,34.4934,34.5079,7100.0
2010-01-15 12:40:00,47.43,47.5,47.39,47.5,64200.0,34.5079,34.5589,34.4788,34.5589,64200.0
2010-01-15 12:50:00,47.51,47.57,47.49,47.57,20600.0,34.5661,34.6098,34.5516,34.6098,20600.0
2010-01-15 13:00:00,47.56,47.59,47.54,47.58,11700.0,34.6025,34.6243,34.588,34.6171,11700.0
2010-01-15 13:10:00,47.58,47.6,47.57,47.57,7800.0,34.6171,34.6316,34.6098,34.6098,7800.0
2010-01-15 13:20:00,47.56,47.58,47.52,47.57,8300.0,34.6025,34.6171,34.5734,34.6098,8300.0
2010-01-15 13:30:00,47.58,47.61,47.53,47.56,8300.0,34.6171,34.6389,34.5807,34.6025,8300.0
2010-01-15 13:40:00,47.56,47.61,47.54,47.61,15200.0,34.6025,34.6389,34.588,34.6389,15200.0
2010-01-15 13:50:00,47.61,47.61,47.54,47.58,10400.0,34.6389,34.6389,34.588,34.6171,10400.0
2010-01-15 14:00:00,47.59,47.59,47.52,47.54,6700.0,34.6243,34.6243,34.5734,34.588,6700.0
2010-01-15 14:10:00,47.53,47.57,47.48,47.49,10300.0,34.5807,34.6098,34.5443,34.5516,10300.0
2010-01-15 14:20:00,47.48,47.54,47.45,47.49,10000.0,34.5443,34.588,34.5225,34.5516,10000.0
2010-01-15 14:30:00,47.49,47.52,47.43,47.5,9900.0,34.5516,34.5734,34.5079,34.5589,9900.0
2010-01-15 14:40:00,47.51,47.54,47.5,47.52,14100.0,34.5661,34.588,34.5589,34.5734,14100.0
2010-01-15 14:50:00,47.51,47.56,47.5,47.54,18100.0,34.5661,34.6025,34.5589,34.588,18100.0
2010-01-15 15:00:00,47.54,47.68,47.53,47.67,29900.0,34.588,34.6898,34.5807,34.6826,29900.0
2010-01-15 15:10:00,47.67,47.71,47.6,47.63,18900.0,34.6826,34.7117,34.6316,34.6534,18900.0
2010-01-15 15:20:00,47.62,47.66,47.59,47.66,16200.0,34.6462,34.6753,34.6243,34.6753,16200.0
2010-01-15 15:30:00,47.65,47.73,47.62,47.68,24700.0,34.668,34.7262,34.6462,34.6898,24700.0
2010-01-15 15:40:00,47.69,47.72,47.61,47.63,26700.0,34.6971,34.7189,34.6389,34.6534,26700.0
2010-01-15 15:50:00,47.63,47.68,47.61,47.68,45100.0,34.6534,34.6898,34.6389,34.6898,45100.0
2010-01-19 09:30:00,47.73,47.84,47.45,47.5,12800.0,34.7262,34.8062,34.5225,34.5589,12800.0
2010-01-19 09:40:00,47.47,48.06,47.46,48.06,119000.0,34.537,34.9663,34.5298,34.9663,119000.0
2010-01-19 09:50:00,48.03,48.2,48.02,48.17,14400.0,34.9445,35.0682,34.9372,35.0463,14400.0
2010-01-19 10:00:00,48.17,48.4,48.16,48.34,16800.0,35.0463,35.2137,35.0391,35.17,16800.0
2010-01-19 10:10:00,48.33,48.55,48.32,48.54,12900.0,35.1627,35.3228,35.1555,35.3155,12900.0
2010-01-19 10:20:00,48.53,48.55,48.42,48.45,20200.0,35.3082,35.3228,35.2282,35.25,20200.0
2010-01-19 10:30:00,48.46,48.58,48.43,48.57,13800.0,35.2573,35.3446,35.2355,35.3374,13800.0
2010-01-19 10:40:00,48.57,48.78,48.56,48.73,15200.0,35.3374,35.4901,35.3301,35.4538,15200.0
2010-01-19 10:50:00,48.74,48.74,48.57,48.62,17000.0,35.461,35.461,35.3374,35.3737,17000.0
2010-01-19 11:00:00,48.62,48.8,48.57,48.8,40500.0,35.3737,35.5047,35.3374,35.5047,40500.0
2010-01-19 11:10:00,48.8,48.87,48.8,48.83,26200.0,35.5047,35.5556,35.5047,35.5265,26200.0
2010-01-19 11:20:00,48.82,48.83,48.76,48.78,14500.0,35.5192,35.5265,35.4756,35.4901,14500.0
2010-01-19 11:30:00,48.78,48.82,48.74,48.74,20000.0,35.4901,35.5192,35.461,35.461,20000.0
2010-01-19 11:40:00,48.73,48.73,48.59,48.59,11000.0,35.4538,35.4538,35.3519,35.3519,11000.0
2010-01-19 11:50:00,48.57,48.64,48.55,48.57,14200.0,35.3374,35.3883,35.3228,35.3374,14200.0
2010-01-19 12:00:00,48.57,48.64,48.55,48.63,7800.0,35.3374,35.3883,35.3228,35.381,7800.0
2010-01-19 12:10:00,48.64,48.69,48.59,48.59,11900.0,35.3883,35.4247,35.3519,35.3519,11900.0
2010-01-19 12:20:00,48.59,48.68,48.58,48.6,11500.0,35.3519,35.4174,35.3446,35.3592,11500.0
2010-01-19 12:30:00,48.6,48.6,48.54,48.57,11000.0,35.3592,35.3592,35.3155,35.3374,11000.0
2010-01-19 12:40:00,48.57,48.58,48.5,48.56,11800.0,35.3374,35.3446,35.2864,35.3301,11800.0
2010-01-19 12:50:00,48.56,48.62,48.53,48.59,19300.0,35.3301,35.3737,35.3082,35.3519,19300.0
2010-01-19 13:00:00,48.58,48.61,48.54,48.55,16100.0,35.3446,35.3665,35.3155,35.3228,16100.0
2010-01-19 13:10:00,48.55,48.55,48.48,48.52,14500.0,35.3228,35.3228,35.2719,35.301,14500.0
2010-01-19 13:20:00,48.51,48.52,48.49,48.51,10500.0,35.2937,35.301,35.2791,35.2937,10500.0
2010-01-19 13:30:00,48.5,48.55,48.49,48.54,16600.0,35.2864,35.3228,35.2791,35.3155,16600.0
2010-01-19 13:40:00,48.54,48.55,48.44,48.44,9000.0,35.3155,35.3228,35.2428,35.2428,9000.0
2010-01-19 13:50:00,48.43,48.47,48.43,48.46,18200.0,35.2355,35.2646,35.2355,35.2573,18200.0
2010-01-19 14:00:00,48.46,48.56,48.45,48.56,12700.0,35.2573,35.3301,35.25,35.3301,12700.0
2010-01-19 14:10:00,48.56,48.64,48.54,48.62,35400.0,35.3301,35.3883,35.3155,35.3737,35400.0
2010-01-19 14:20:00,48.62,48.63,48.6,48.61,7700.0,35.3737,35.381,35.3592,35.3665,7700.0
2010-01-19 14:30:00,48.6,48.63,48.59,48.63,10200.0,35.3592,35.381,35.3519,35.381,10200.0
2010-01-19 14:40:00,48.63,48.68,48.62,48.67,27200.0,35.381,35.4174,35.3737,35.4101,27200.0
2010-01-19 14:50:00,48.66,48.72,48.65,48.7,42500.0,35.4028,35.4465,35.3956,35.4319,42500.0
2010-01-19 15:00:00,48.7,48.75,48.68,48.73,44100.0,35.4319,35.4683,35.4174,35.4538,44100.0
2010-01-19 15:10:00,48.73,48.76,48.72,48.75,30500.0,35.4538,35.4756,35.4465,35.4683,30500.0
2010-01-19 15:20:00,48.76,48.99,48.75,48.97,90900.0,35.4756,35.6429,35.4683,35.6284,90900.0
2010-01-19 15:30:00,48.98,49.15,48.96,49.05,65200.0,35.6356,35.7593,35.6211,35.6866,65200.0
2010-01-19 15:40:00,49.06,49.15,49.04,49.14,75700.0,35.6939,35.7593,35.6793,35.7521,75700.0
2010-01-19 15:50:00,49.13,49.16,49.02,49.16,111100.0,35.7448,35.7666,35.6647,35.7666,111100.0
2010-01-20 09:30:00,48.48,48.5,48.04,48.2,53000.0,35.2719,35.2864,34.9517,35.0682,53000.0
2010-01-20 09:40:00,48.1,48.33,48.1,48.33,66100.0,34.9954,35.1627,34.9954,35.1627,66100.0
2010-01-20 09:50:00,48.33,48.49,48.28,48.28,20400.0,35.1627,35.2791,35.1264,35.1264,20400.0
2010-01-20 10:00:00,48.26,48.31,48.15,48.29,53400.0,35.1118,35.1482,35.0318,35.1336,53400.0
2010-01-20 10:10:00,48.29,48.45,48.26,48.45,26500.0,35.1336,35.25,35.1118,35.25,26500.0
2010-01-20 10:20:00,48.45,48.45,48.25,48.25,28100.0,35.25,35.25,35.1045,35.1045,28100.0
2010-01-20 10:30:00,48.25,48.32,48.2,48.27,28000.0,35.1045,35.1555,35.0682,35.1191,28000.0
2010-01-20 10:40:00,48.27,48.32,48.16,48.29,48100.0,35.1191,35.1555,35.0391,35.1336,48100.0
2010-01-20 10:50:00,48.27,48.33,48.17,48.19,47700.0,35.1191,35.1627,35.0463,35.0609,47700.0
2010-01-20 11:00:00,48.17,48.22,48.12,48.15,57500.0,35.0463,35.0827,35.01,35.0318,57500.0
2010-01-20 11:10:00,48.16,48.22,48.1,48.22,18800.0,35.0391,35.0827,34.9954,35.0827,18800.0
2010-01-20 11:20:00,48.22,48.22,48.09,48.22,14600.0,35.0827,35.0827,34.9881,35.0827,14600.0
2010-01-20 11:30:00,48.21,48.21,48.05,48.06,18100.0,35.0754,35.0754,34.959,34.9663,18100.0
2010-01-20 11:40:00,48.06,48.06,47.99,48.03,10700.0,34.9663,34.9663,34.9154,34.9445,10700.0
2010-01-20 11:50:00,48.03,48.12,47.98,48.07,26000.0,34.9445,35.01,34.9081,34.9736,26000.0
2010-01-20 12:00:00,48.07,48.19,48.04,48.15,23400.0,34.9736,35.0609,34.9517,35.0318,23400.0
2010-01-20 12:10:00,48.16,48.22,48.13,48.15,8800.0,35.0391,35.0827,35.0172,35.0318,8800.0
2010-01-20 12:20:00,48.15,48.19,48.09,48.19,8100.0,35.0318,35.0609,34.9881,35.0609,8100.0
2010-01-20 12:30:00,48.19,48.19,48.08,48.09,7900.0,35.0609,35.0609,34.9808,34.9881,7900.0
2010-01-20 12:40:00,48.1,48.13,48.06,48.08,12800.0,34.9954,35.0172,34.9663,34.9808,12800.0
2010-01-20 12:50:00,48.08,48.08,48.02,48.06,12400.0,34.9808,34.9808,34.9372,34.9663,12400.0
2010-01-20 13:00:00,48.07,48.14,48.0,48.05,13800.0,34.9736,35.0245,34.9226,34.959,13800.0
2010-01-20 13:10:00,48.03,48.04,47.96,48.02,16000.0,34.9445,34.9517,34.8935,34.9372,16000.0
2010-01-20 13:20:00,48.02,48.06,48.0,48.05,16900.0,34.9372,34.9663,34.9226,34.959,16900.0
2010-01-20 13:30:00,48.05,48.14,48.04,48.08,16300.0,34.959,35.0245,34.9517,34.9808,16300.0
2010-01-20 13:40:00,48.09,48.1,48.05,48.06,17700.0,34.9881,34.9954,34.959,34.9663,17700.0
2010-01-20 13:50:00,48.05,48.09,48.04,48.04,21900.0,34.959,34.9881,34.9517,34.9517,21900.0
2010-01-20 14:00:00,48.06,48.08,48.04,48.06,22500.0,34.9663,34.9808,34.9517,34.9663,22500.0
2010-01-20 14:10:00,48.05,48.11,48.04,48.1,48700.0,34.959,35.0027,34.9517,34.9954,48700.0
2010-01-20 14:20:00,48.11,48.18,48.11,48.12,14700.0,35.0027,35.0536,35.0027,35.01,14700.0
2010-01-20 14:30:00,48.12,48.23,48.08,48.18,19800.0,35.01,35.09,34.9808,35.0536,19800.0
2010-01-20 14:40:00,48.19,48.27,48.17,48.22,20000.0,35.0609,35.1191,35.0463,35.0827,20000.0
2010-01-20 14:50:00,48.22,48.28,48.21,48.27,24000.0,35.0827,35.1264,35.0754,35.1191,24000.0
2010-01-20 15:00:00,48.28,48.28,48.12,48.13,19000.0,35.1264,35.1264,35.01,35.0172,19000.0
2010-01-20 15:10:00,48.13,48.16,48.13,48.14,12700.0,35.0172,35.0391,35.0172,35.0245,12700.0
2010-01-20 15:20:00,48.14,48.24,48.13,48.19,29400.0,35.0245,35.0973,35.0172,35.0609,29400.0
2010-01-20 15:30:00,48.18,48.27,48.18,48.24,50900.0,35.0536,35.1191,35.0536,35.0973,50900.0
2010-01-20 15:40:00,48.25,48.37,48.21,48.36,40800.0,35.1045,35.1918,35.0754,35.1846,40800.0
2010-01-20 15:50:00,48.37,48.41,48.33,48.39,65600.0,35.1918,35.2209,35.1627,35.2064,65600.0
2010-01-21 09:30:00,48.2,48.48,48.2,48.46,13800.0,35.0682,35.2719,35.0682,35.2573,13800.0
2010-01-21 09:40:00,48.46,48.54,48.39,48.48,25500.0,35.2573,35.3155,35.2064,35.2719,25500.0
2010-01-21 09:50:00,48.52,48.69,48.47,48.6,21600.0,35.301,35.4247,35.2646,35.3592,21600.0
2010-01-21 10:00:00,48.56,48.7,48.5,48.59,50800.0,35.3301,35.4319,35.2864,35.3519,50800.0
2010-01-21 10:10:00,48.57,48.57,48.37,48.37,22000.0,35.3374,35.3374,35.1918,35.1918,22000.0
2010-01-21 10:20:00,48.38,48.38,47.85,47.88,106500.0,35.1991,35.1991,34.8135,34.8353,106500.0
2010-01-21 10:30:00,47.87,48.05,47.79,48.04,76200.0,34.8281,34.959,34.7699,34.9517,76200.0
2010-01-21 10:40:00,48.04,48.14,47.95,47.98,25600.0,34.9517,35.0245,34.8863,34.9081,25600.0
2010-01-21 10:50:00,47.96,47.99,47.74,47.97,23500.0,34.8935,34.9154,34.7335,34.9008,23500.0
2010-01-21 11:00:00,47.95,47.97,47.69,47.82,24100.0,34.8863,34.9008,34.6971,34.7917,24100.0
2010-01-21 11:10:00,47.83,47.88,47.76,47.85,72100.0,34.799,34.8353,34.748,34.8135,72100.0
2010-01-21 11:20:00,47.82,47.9,47.8,47.85,19400.0,34.7917,34.8499,34.7771,34.8135,19400.0
2010-01-21 11:30:00,47.85,47.95,47.8,47.85,32300.0,34.8135,34.8863,34.7771,34.8135,32300.0
2010-01-21 11:40:00,47.83,47.85,47.55,47.72,57100.0,34.799,34.8135,34.5952,34.7189,57100.0
2010-01-21 11:50:00,47.7,47.93,47.68,47.79,31300.0,34.7044,34.8717,34.6898,34.7699,31300.0
2010-01-21 12:00:00,47.8,47.98,47.73,47.9,25300.0,34.7771,34.9081,34.7262,34.8499,25300.0
2010-01-21 12:10:00,47.89,48.06,47.81,47.81,21600.0,34.8426,34.9663,34.7844,34.7844,21600.0
2010-01-21 12:20:00,47.81,47.84,47.69,47.71,21500.0,34.7844,34.8062,34.6971,34.7117,21500.0
2010-01-21 12:30:00,47.71,47.86,47.69,47.81,24900.0,34.7117,34.8208,34.6971,34.7844,24900.0
2010-01-21 12:40:00,47.81,47.83,47.74,47.77,15600.0,34.7844,34.799,34.7335,34.7553,15600.0
2010-01-21 12:50:00,47.77,47.87,47.72,47.8,16000.0,34.7553,34.8281,34.7189,34.7771,16000.0
2010-01-21 13:00:00,47.8,47.85,47.59,47.83,48700.0,34.7771,34.8135,34.6243,34.799,48700.0
2010-01-21 13:10:00,47.81,47.86,47.78,47.8,8600.0,34.7844,34.8208,34.7626,34.7771,8600.0
2010-01-21 13:20:00,47.78,47.79,47.72,47.73,64600.0,34.7626,34.7699,34.7189,34.7262,64600.0
2010-01-21 13:30:00,47.73,47.84,47.73,47.84,15700.0,34.7262,34.8062,34.7262,34.8062,15700.0
2010-01-21 13:40:00,47.81,47.83,47.72,47.76,10800.0,34.7844,34.799,34.7189,34.748,10800.0
2010-01-21 13:50:00,47.78,47.78,47.7,47.7,7300.0,34.7626,34.7626,34.7044,34.7044,7300.0
2010-01-21 14:00:00,47.71,47.78,47.67,47.69,11100.0,34.7117,34.7626,34.6826,34.6971,11100.0
2010-01-21 14:10:00,47.69,47.71,47.59,47.62,9200.0,34.6971,34.7117,34.6243,34.6462,9200.0
2010-01-21 14:20:00,47.63,47.71,47.5,47.68,23400.0,34.6534,34.7117,34.5589,34.6898,23400.0
2010-01-21 14:30:00,47.69,47.79,47.62,47.68,21600.0,34.6971,34.7699,34.6462,34.6898,21600.0
2010-01-21 14:40:00,47.66,47.73,47.53,47.58,11800.0,34.6753,34.7262,34.5807,34.6171,11800.0
2010-01-21 14:50:00,47.59,47.73,47.5,47.71,39900.0,34.6243,34.7262,34.5589,34.7117,39900.0
2010-01-21 15:00:00,47.73,47.78,47.66,47.74,56800.0,34.7262,34.7626,34.6753,34.7335,56800.0
2010-01-21 15:10:00,47.75,47.8,47.67,47.76,44800.0,34.7408,34.7771,34.6826,34.748,44800.0
2010-01-21 15:20:00,47.76,47.8,47.71,47.71,36700.0,34.748,34.7771,34.7117,34.7117,36700.0
2010-01-21 15:30:00,47.71,47.79,47.65,47.72,38300.0,34.7117,34.7699,34.668,34.7189,38300.0
2010-01-21 15:40:00,47.72,47.83,47.72,47.75,47000.0,34.7189,34.799,34.7189,34.7408,47000.0
2010-01-21 15:50:00,47.76,47.77,47.61,47.65,86500.0,34.748,34.7553,34.6389,34.668,86500.0
2010-01-22 09:30:00,47.42,47.45,47.18,47.34,33600.0,34.5007,34.5225,34.326,34.4425,33600.0
2010-01-22 09:40:00,47.35,47.44,47.17,47.23,17200.0,34.4497,34.5152,34.3188,34.3624,17200.0
2010-01-22 09:50:00,47.23,47.42,47.22,47.42,43200.0,34.3624,34.5007,34.3552,34.5007,43200.0
2010-01-22 10:00:00,47.43,47.49,47.27,47.3,43700.0,34.5079,34.5516,34.3915,34.4134,43700.0
2010-01-22 10:10:00,47.31,47.33,47.0,47.01,19400.0,34.4206,34.4352,34.1951,34.2024,19400.0
2010-01-22 10:20:00,47.01,47.26,47.0,47.26,18500.0,34.2024,34.3843,34.1951,34.3843,18500.0
2010-01-22 10:30:00,47.25,47.49,47.2,47.38,26300.0,34.377,34.5516,34.3406,34.4716,26300.0
2010-01-22 10:40:00,47.38,47.57,47.21,47.21,36700.0,34.4716,34.6098,34.3479,34.3479,36700.0
2010-01-22 10:50:00,47.22,47.4,47.17,47.4,17100.0,34.3552,34.4861,34.3188,34.4861,17100.0
2010-01-22 11:00:00,47.43,47.55,47.37,47.41,22500.0,34.5079,34.5952,34.4643,34.4934,22500.0
2010-01-22 11:10:00,47.42,47.5,47.35,47.45,27100.0,34.5007,34.5589,34.4497,34.5225,27100.0
2010-01-22 11:20:00,47.47,47.52,47.39,47.5,10200.0,34.537,34.5734,34.4788,34.5589,10200.0
2010-01-22 11:30:00,47.49,47.52,47.35,47.35,15800.0,34.5516,34.5734,34.4497,34.4497,15800.0
2010-01-22 11:40:00,47.35,47.37,47.12,47.18,9700.0,34.4497,34.4643,34.2824,34.326,9700.0
2010-01-22 11:50:00,47.22,47.24,47.09,47.13,13700.0,34.3552,34.3697,34.2606,34.2897,13700.0
2010-01-22 12:00:00,47.13,47.17,47.04,47.04,12300.0,34.2897,34.3188,34.2242,34.2242,12300.0
2010-01-22 12:10:00,47.04,47.18,47.01,47.17,7500.0,34.2242,34.326,34.2024,34.3188,7500.0
2010-01-22 12:20:00,47.22,47.27,47.17,47.25,8100.0,34.3552,34.3915,34.3188,34.377,8100.0
2010-01-22 12:30:00,47.26,47.26,47.17,47.17,7200.0,34.3843,34.3843,34.3188,34.3188,7200.0
2010-01-22 12:40:00,47.15,47.16,47.01,47.03,15100.0,34.3042,34.3115,34.2024,34.2169,15100.0
2010-01-22 12:50:00,47.04,47.13,47.01,47.11,58200.0,34.2242,34.2897,34.2024,34.2751,58200.0
2010-01-22 13:00:00,47.09,47.16,47.03,47.07,13800.0,34.2606,34.3115,34.2169,34.246,13800.0
2010-01-22 13:10:00,47.09,47.19,47.05,47.16,9000.0,34.2606,34.3333,34.2315,34.3115,9000.0
2010-01-22 13:20:00,47.18,47.22,47.06,47.09,10900.0,34.326,34.3552,34.2387,34.2606,10900.0
2010-01-22 13:30:00,47.09,47.11,46.93,46.93,13500.0,34.2606,34.2751,34.1442,34.1442,13500.0
2010-01-22 13:40:00,46.91,46.99,46.87,46.96,18200.0,34.1296,34.1878,34.1005,34.166,18200.0
2010-01-22 13:50:00,46.98,47.02,46.94,46.96,9400.0,34.1805,34.2096,34.1514,34.166,9400.0
2010-01-22 14:00:00,46.95,47.05,46.93,46.96,8100.0,34.1587,34.2315,34.1442,34.166,8100.0
2010-01-22 14:10:00,46.95,47.06,46.85,46.96,11100.0,34.1587,34.2387,34.086,34.166,11100.0
2010-01-22 14:20:00,46.95,46.96,46.85,46.85,10000.0,34.1587,34.166,34.086,34.086,10000.0
2010-01-22 14:30:00,46.84,46.92,46.79,46.79,19900.0,34.0787,34.1369,34.0423,34.0423,19900.0
2010-01-22 14:40:00,46.78,46.78,46.61,46.69,18000.0,34.035,34.035,33.9113,33.9695,18000.0
2010-01-22 14:50:00,46.67,46.74,46.6,46.62,8100.0,33.955,34.0059,33.9041,33.9186,8100.0
2010-01-22 15:00:00,46.58,46.71,46.5,46.53,34200.0,33.8895,33.9841,33.8313,33.8531,34200.0
2010-01-22 15:10:00,46.55,46.6,46.29,46.36,31400.0,33.8677,33.9041,33.6785,33.7295,31400.0
2010-01-22 15:20:00,46.35,46.45,46.25,46.37,27100.0,33.7222,33.7949,33.6494,33.7367,27100.0
2010-01-22 15:30:00,46.38,46.4,46.15,46.16,39100.0,33.744,33.7586,33.5767,33.5839,39100.0
2010-01-22 15:40:00,46.17,46.23,45.92,45.93,76800.0,33.5912,33.6349,33.4093,33.4166,76800.0
2010-01-22 15:50:00,45.94,46.15,45.93,46.02,89800.0,33.4239,33.5767,33.4166,33.4821,89800.0
2010-01-25 09:30:00,46.62,46.85,46.35,46.79,26500.0,33.9186,34.086,33.7222,34.0423,26500.0
2010-01-25 09:40:00,46.79,46.79,46.61,46.66,23700.0,34.0423,34.0423,33.9113,33.9477,23700.0
2010-01-25 09:50:00,46.69,46.78,46.67,46.74,25500.0,33.9695,34.035,33.955,34.0059,25500.0
2010-01-25 10:00:00,46.68,46.8,46.34,46.41,19300.0,33.9623,34.0496,33.7149,33.7658,19300.0
2010-01-25 10:10:00,46.37,46.57,46.31,46.54,16200.0,33.7367,33.8822,33.6931,33.8604,16200.0
2010-01-25 10:20:00,46.53,46.8,46.52,46.77,16300.0,33.8531,34.0496,33.8459,34.0278,16300.0
2010-01-25 10:30:00,46.78,46.87,46.73,46.76,23200.0,34.035,34.1005,33.9986,34.0205,23200.0
2010-01-25 10:40:00,46.76,46.78,46.56,46.58,8900.0,34.0205,34.035,33.875,33.8895,8900.0
2010-01-25 10:50:00,46.63,46.71,46.57,46.59,5800.0,33.9259,33.9841,33.8822,33.8968,5800.0
2010-01-25 11:00:00,46.59,46.64,46.24,46.26,12900.0,33.8968,33.9332,33.6421,33.6567,12900.0
2010-01-25 11:10:00,46.28,46.31,46.09,46.28,7700.0,33.6712,33.6931,33.533,33.6712,7700.0
2010-01-25 11:20:00,46.27,46.36,46.26,46.27,13000.0,33.664,33.7295,33.6567,33.664,13000.0
2010-01-25 11:30:00,46.29,46.34,46.16,46.24,6900.0,33.6785,33.7149,33.5839,33.6421,6900.0
2010-01-25 11:40:00,46.25,46.3,46.2,46.24,10100.0,33.6494,33.6858,33.613,33.6421,10100.0
2010-01-25 11:50:00,46.28,46.6,46.28,46.49,10600.0,33.6712,33.9041,33.6712,33.824,10600.0
2010-01-25 12:00:00,46.46,46.63,46.46,46.6,8100.0,33.8022,33.9259,33.8022,33.9041,8100.0
2010-01-25 12:10:00,46.59,46.7,46.58,46.64,12200.0,33.8968,33.9768,33.8895,33.9332,12200.0
2010-01-25 12:20:00,46.63,46.67,46.6,46.6,15400.0,33.9259,33.955,33.9041,33.9041,15400.0
2010-01-25 12:30:00,46.6,46.7,46.6,46.66,24800.0,33.9041,33.9768,33.9041,33.9477,24800.0
2010-01-25 12:40:00,46.66,46.67,46.6,46.67,6500.0,33.9477,33.955,33.9041,33.955,6500.0
2010-01-25 12:50:00,46.66,46.68,46.62,46.62,6800.0,33.9477,33.9623,33.9186,33.9186,6800.0
2010-01-25 13:00:00,46.6,46.66,46.54,46.6,19800.0,33.9041,33.9477,33.8604,33.9041,19800.0
2010-01-25 13:10:00,46.6,46.69,46.58,46.63,7800.0,33.9041,33.9695,33.8895,33.9259,7800.0
2010-01-25 13:20:00,46.64,46.73,46.62,46.66,20200.0,33.9332,33.9986,33.9186,33.9477,20200.0
2010-01-25 13:30:00,46.7,46.71,46.57,46.59,30000.0,33.9768,33.9841,33.8822,33.8968,30000.0
2010-01-25 13:40:00,46.59,46.68,46.59,46.67,8200.0,33.8968,33.9623,33.8968,33.955,8200.0
2010-01-25 13:50:00,46.66,46.68,46.61,46.66,6600.0,33.9477,33.9623,33.9113,33.9477,6600.0
2010-01-25 14:00:00,46.64,46.65,46.6,46.65,8300.0,33.9332,33.9404,33.9041,33.9404,8300.0
2010-01-25 14:10:00,46.67,46.67,46.59,46.64,15000.0,33.955,33.955,33.8968,33.9332,15000.0
2010-01-25 14:20:00,46.65,46.73,46.65,46.69,12300.0,33.9404,33.9986,33.9404,33.9695,12300.0
2010-01-25 14:30:00,46.7,46.78,46.68,46.68,14000.0,33.9768,34.035,33.9623,33.9623,14000.0
2010-01-25 14:40:00,46.67,46.75,46.67,46.71,17800.0,33.955,34.0132,33.955,33.9841,17800.0
2010-01-25 14:50:00,46.71,46.76,46.71,46.76,11500.0,33.9841,34.0205,33.9841,34.0205,11500.0
2010-01-25 15:00:00,46.76,46.78,46.72,46.75,12400.0,34.0205,34.035,33.9914,34.0132,12400.0
2010-01-25 15:10:00,46.75,46.77,46.66,46.71,21100.0,34.0132,34.0278,33.9477,33.9841,21100.0
2010-01-25 15:20:00,46.71,46.74,46.64,46.73,21800.0,33.9841,34.0059,33.9332,33.9986,21800.0
2010-01-25 15:30:00,46.73,46.79,46.7,46.78,33600.0,33.9986,34.0423,33.9768,34.035,33600.0
2010-01-25 15:40:00,46.78,46.78,46.59,46.61,38200.0,34.035,34.035,33.8968,33.9113,38200.0
2010-01-25 15:50:00,46.61,46.7,46.57,46.63,50400.0,33.9113,33.9768,33.8822,33.9259,50400.0
2010-01-26 09:30:00,46.34,46.37,45.92,46.21,33100.0,33.7149,33.7367,33.4093,33.6203,33100.0
2010-01-26 09:40:00,46.2,46.52,46.07,46.45,53500.0,33.613,33.8459,33.5185,33.7949,53500.0
2010-01-26 09:50:00,46.45,46.45,46.01,46.18,22700.0,33.7949,33.7949,33.4748,33.5985,22700.0
2010-01-26 10:00:00,46.22,46.58,46.0,46.5,40100.0,33.6276,33.8895,33.4675,33.8313,40100.0
2010-01-26 10:10:00,46.46,46.57,46.41,46.49,12000.0,33.8022,33.8822,33.7658,33.824,12000.0
2010-01-26 10:20:00,46.48,46.58,46.38,46.39,18700.0,33.8168,33.8895,33.744,33.7513,18700.0
2010-01-26 10:30:00,46.4,46.4,46.16,46.16,16400.0,33.7586,33.7586,33.5839,33.5839,16400.0
2010-01-26 10:40:00,46.16,46.31,46.1,46.19,30400.0,33.5839,33.6931,33.5403,33.6058,30400.0
2010-01-26 10:50:00,46.22,46.27,46.07,46.11,13700.0,33.6276,33.664,33.5185,33.5476,13700.0
2010-01-26 11:00:00,46.12,46.17,46.06,46.07,31200.0,33.5548,33.5912,33.5112,33.5185,31200.0
2010-01-26 11:10:00,46.08,46.1,45.88,45.9,26000.0,33.5257,33.5403,33.3802,33.3948,26000.0
2010-01-26 11:20:00,45.94,45.95,45.72,45.89,100300.0,33.4239,33.4312,33.2638,33.3875,100300.0
2010-01-26 11:30:00,45.87,46.2,45.84,46.2,30800.0,33.373,33.613,33.3511,33.613,30800.0
2010-01-26 11:40:00,46.22,46.32,46.16,46.32,16600.0,33.6276,33.7004,33.5839,33.7004,16600.0
2010-01-26 11:50:00,46.32,46.5,46.26,46.39,15900.0,33.7004,33.8313,33.6567,33.7513,15900.0
2010-01-26 12:00:00,46.39,46.43,46.33,46.36,4800.0,33.7513,33.7804,33.7076,33.7295,4800.0
2010-01-26 12:10:00,46.37,46.52,46.36,46.51,15700.0,33.7367,33.8459,33.7295,33.8386,15700.0
2010-01-26 12:20:00,46.5,46.57,46.5,46.53,7100.0,33.8313,33.8822,33.8313,33.8531,7100.0
2010-01-26 12:30:00,46.52,46.62,46.43,46.62,11700.0,33.8459,33.9186,33.7804,33.9186,11700.0
2010-01-26 12:40:00,46.63,46.77,46.61,46.66,26200.0,33.9259,34.0278,33.9113,33.9477,26200.0
2010-01-26 12:50:00,46.66,46.73,46.59,46.72,16300.0,33.9477,33.9986,33.8968,33.9914,16300.0
2010-01-26 13:00:00,46.73,46.74,46.64,46.74,16800.0,33.9986,34.0059,33.9332,34.0059,16800.0
2010-01-26 13:10:00,46.73,46.8,46.65,46.65,13200.0,33.9986,34.0496,33.9404,33.9404,13200.0
2010-01-26 13:20:00,46.65,46.69,46.57,46.65,13200.0,33.9404,33.9695,33.8822,33.9404,13200.0
2010-01-26 13:30:00,46.66,46.8,46.61,46.77,26800.0,33.9477,34.0496,33.9113,34.0278,26800.0
2010-01-26 13:40:00,46.75,46.84,46.73,46.75,49500.0,34.0132,34.0787,33.9986,34.0132,49500.0
2010-01-26 13:50:00,46.74,46.89,46.73,46.82,88000.0,34.0059,34.1151,33.9986,34.0641,88000.0
2010-01-26 14:00:00,46.83,46.84,46.69,46.72,73700.0,34.0714,34.0787,33.9695,33.9914,73700.0
2010-01-26 14:10:00,46.74,46.78,46.59,46.62,56700.0,34.0059,34.035,33.8968,33.9186,56700.0
2010-01-26 14:20:00,46.6,46.76,46.6,46.65,34700.0,33.9041,34.0205,33.9041,33.9404,34700.0
2010-01-26 14:30:00,46.66,46.72,46.55,46.57,73200.0,33.9477,33.9914,33.8677,33.8822,73200.0
2010-01-26 14:40:00,46.57,46.7,46.49,46.67,31100.0,33.8822,33.9768,33.824,33.955,31100.0
2010-01-26 14:50:00,46.66,46.67,46.53,46.53,43500.0,33.9477,33.955,33.8531,33.8531,43500.0
2010-01-26 15:00:00,46.54,46.54,46.43,46.44,33900.0,33.8604,33.8604,33.7804,33.7877,33900.0
2010-01-26 15:10:00,46.44,46.65,46.44,46.63,150000.0,33.7877,33.9404,33.7877,33.9259,150000.0
2010-01-26 15:20:00,46.64,46.69,46.4,46.61,259500.0,33.9332,33.9695,33.7586,33.9113,259500.0
2010-01-26 15:30:00,46.62,46.78,46.57,46.65,116100.0,33.9186,34.035,33.8822,33.9404,116100.0
2010-01-26 15:40:00,46.65,46.69,46.38,46.43,93400.0,33.9404,33.9695,33.744,33.7804,93400.0
2010-01-26 15:50:00,46.44,46.45,46.11,46.16,164100.0,33.7877,33.7949,33.5476,33.5839,164100.0
2010-01-27 09:30:00,50.01,51.54,49.88,51.17,662700.0,36.385,37.4982,36.2904,37.229,662700.0
2010-01-27 09:40:00,51.06,51.39,50.8,50.99,443900.0,37.149,37.3891,36.9598,37.098,443900.0
2010-01-27 09:50:00,50.93,51.38,50.93,51.04,508800.0,37.0544,37.3818,37.0544,37.1344,508800.0
2010-01-27 10:00:00,51.02,51.86,51.0,51.83,605100.0,37.1199,37.731,37.1053,37.7092,605100.0
2010-01-27 10:10:00,51.84,51.86,50.89,51.06,437000.0,37.7165,37.731,37.0253,37.149,437000.0
2010-01-27 10:20:00,51.08,51.17,50.8,50.97,461400.0,37.1635,37.229,36.9598,37.0835,461400.0
2010-01-27 10:30:00,50.98,51.06,50.49,50.5,156400.0,37.0908,37.149,36.7343,36.7415,156400.0
2010-01-27 10:40:00,50.51,50.51,50.12,50.16,250200.0,36.7488,36.7488,36.4651,36.4942,250200.0
2010-01-27 10:50:00,50.19,50.75,50.11,50.6,161400.0,36.516,36.9234,36.4578,36.8143,161400.0
2010-01-27 11:00:00,50.61,50.75,50.47,50.69,91800.0,36.8216,36.9234,36.7197,36.8798,91800.0
2010-01-27 11:10:00,50.7,50.85,50.28,50.44,125200.0,36.887,36.9962,36.5815,36.6979,125200.0
2010-01-27 11:20:00,50.43,50.48,49.93,50.22,280900.0,36.6906,36.727,36.3268,36.5378,280900.0
2010-01-27 11:30:00,50.21,50.22,49.37,49.51,305100.0,36.5305,36.5378,35.9194,36.0213,305100.0
2010-01-27 11:40:00,49.51,49.76,49.4,49.56,91400.0,36.0213,36.2031,35.9412,36.0576,91400.0
2010-01-27 11:50:00,49.58,49.92,49.56,49.9,109600.0,36.0722,36.3195,36.0576,36.305,109600.0
2010-01-27 12:00:00,49.9,50.24,49.89,50.1,142500.0,36.305,36.5524,36.2977,36.4505,142500.0
2010-01-27 12:10:00,50.1,50.17,50.0,50.03,82300.0,36.4505,36.5014,36.3778,36.3996,82300.0
2010-01-27 12:20:00,50.04,50.15,49.94,50.05,63400.0,36.4069,36.4869,36.3341,36.4141,63400.0
2010-01-27 12:30:00,50.04,50.06,49.95,50.01,58500.0,36.4069,36.4214,36.3414,36.385,58500.0
2010-01-27 12:40:00,50.01,50.02,49.94,49.99,61800.0,36.385,36.3923,36.3341,36.3705,61800.0
2010-01-27 12:50:00,50.0,50.0,49.81,49.87,55700.0,36.3778,36.3778,36.2395,36.2832,55700.0
2010-01-27 13:00:00,49.87,49.98,49.7,49.93,61100.0,36.2832,36.3632,36.1595,36.3268,61100.0
2010-01-27 13:10:00,49.93,50.13,49.92,50.09,202000.0,36.3268,36.4723,36.3195,36.4432,202000.0
2010-01-27 13:20:00,50.09,50.09,49.77,49.82,77500.0,36.4432,36.4432,36.2104,36.2468,77500.0
2010-01-27 13:30:00,49.82,49.98,49.76,49.82,53700.0,36.2468,36.3632,36.2031,36.2468,53700.0
2010-01-27 13:40:00,49.8,49.9,49.72,49.86,65400.0,36.2322,36.305,36.174,36.2759,65400.0
2010-01-27 13:50:00,49.86,49.92,49.65,49.69,64700.0,36.2759,36.3195,36.1231,36.1522,64700.0
2010-01-27 14:00:00,49.67,49.67,49.4,49.48,156100.0,36.1377,36.1377,35.9412,35.9994,156100.0
2010-01-27 14:10:00,49.48,49.66,49.03,49.63,132900.0,35.9994,36.1304,35.672,36.1086,132900.0
2010-01-27 14:20:00,49.65,50.04,49.6,49.88,89900.0,36.1231,36.4069,36.0867,36.2904,89900.0
2010-01-27 14:30:00,49.87,50.07,49.73,49.93,139700.0,36.2832,36.4287,36.1813,36.3268,139700.0
2010-01-27 14:40:00,49.91,50.18,49.91,50.09,144900.0,36.3123,36.5087,36.3123,36.4432,144900.0
2010-01-27 14:50:00,50.1,50.1,49.97,49.97,123900.0,36.4505,36.4505,36.3559,36.3559,123900.0
2010-01-27 15:00:00,49.97,50.0,49.79,49.92,99200.0,36.3559,36.3778,36.225,36.3195,99200.0
2010-01-27 15:10:00,49.92,50.0,49.86,49.9,105400.0,36.3195,36.3778,36.2759,36.305,105400.0
2010-01-27 15:20:00,49.9,50.0,49.71,49.85,194300.0,36.305,36.3778,36.1668,36.2686,194300.0
2010-01-27 15:30:00,49.86,50.41,49.82,50.26,362900.0,36.2759,36.6761,36.2468,36.5669,362900.0
2010-01-27 15:40:00,50.26,50.51,50.25,50.3,321400.0,36.5669,36.7488,36.5596,36.596,321400.0
2010-01-27 15:50:00,50.31,50.96,50.29,50.89,396600.0,36.6033,37.0762,36.5887,37.0253,396600.0
2010-01-28 09:30:00,51.09,51.36,51.0,51.02,149300.0,37.1708,37.3672,37.1053,37.1199,149300.0
2010-01-28 09:40:00,51.01,51.01,50.22,50.88,128700.0,37.1126,37.1126,36.5378,37.018,128700.0
2010-01-28 09:50:00,50.86,51.03,50.86,50.9,95300.0,37.0035,37.1271,37.0035,37.0326,95300.0
2010-01-28 10:00:00,50.9,50.95,50.67,50.77,57500.0,37.0326,37.0689,36.8652,36.938,57500.0
2010-01-28 10:10:00,50.75,50.8,50.43,50.64,271500.0,36.9234,36.9598,36.6906,36.8434,271500.0
2010-01-28 10:20:00,50.64,50.66,50.37,50.58,45000.0,36.8434,36.8579,36.6469,36.7997,45000.0
2010-01-28 10:30:00,50.58,50.65,50.45,50.61,42600.0,36.7997,36.8507,36.7052,36.8216,42600.0
2010-01-28 10:40:00,50.63,50.65,50.51,50.55,38700.0,36.8361,36.8507,36.7488,36.7779,38700.0
2010-01-28 10:50:00,50.55,50.57,50.33,50.42,88700.0,36.7779,36.7925,36.6178,36.6833,88700.0
2010-01-28 11:00:00,50.41,50.46,50.15,50.17,64900.0,36.6761,36.7124,36.4869,36.5014,64900.0
2010-01-28 11:10:00,50.15,50.67,50.15,50.28,99000.0,36.4869,36.8652,36.4869,36.5815,99000.0
2010-01-28 11:20:00,50.3,50.47,50.28,50.41,28400.0,36.596,36.7197,36.5815,36.6761,28400.0
2010-01-28 11:30:00,50.38,50.43,49.93,50.1,90500.0,36.6542,36.6906,36.3268,36.4505,90500.0
2010-01-28 11:40:00,50.1,50.15,49.99,50.13,41400.0,36.4505,36.4869,36.3705,36.4723,41400.0
2010-01-28 11:50:00,50.13,50.24,50.06,50.22,82000.0,36.4723,36.5524,36.4214,36.5378,82000.0
2010-01-28 12:00:00,50.22,50.23,50.08,50.11,108400.0,36.5378,36.5451,36.436,36.4578,108400.0
2010-01-28 12:10:00,50.11,50.15,49.86,49.88,50200.0,36.4578,36.4869,36.2759,36.2904,50200.0
2010-01-28 12:20:00,49.87,49.93,49.77,49.93,55200.0,36.2832,36.3268,36.2104,36.3268,55200.0
2010-01-28 12:30:00,49.93,50.03,49.91,49.92,49300.0,36.3268,36.3996,36.3123,36.3195,49300.0
2010-01-28 12:40:00,49.92,49.92,49.73,49.78,47400.0,36.3195,36.3195,36.1813,36.2177,47400.0
2010-01-28 12:50:00,49.79,49.97,49.76,49.87,41000.0,36.225,36.3559,36.2031,36.2832,41000.0
2010-01-28 13:00:00,49.87,49.99,49.86,49.96,27700.0,36.2832,36.3705,36.2759,36.3487,27700.0
2010-01-28 13:10:00,49.95,49.98,49.88,49.96,25200.0,36.3414,36.3632,36.2904,36.3487,25200.0
2010-01-28 13:20:00,49.98,50.23,49.96,50.21,44300.0,36.3632,36.5451,36.3487,36.5305,44300.0
2010-01-28 13:30:00,50.21,50.23,50.1,50.13,53600.0,36.5305,36.5451,36.4505,36.4723,53600.0
2010-01-28 13:40:00,50.13,50.21,50.1,50.13,227500.0,36.4723,36.5305,36.4505,36.4723,227500.0
2010-01-28 13:50:00,50.15,50.15,50.04,50.07,52000.0,36.4869,36.4869,36.4069,36.4287,52000.0
2010-01-28 14:00:00,50.07,50.09,49.86,49.86,46500.0,36.4287,36.4432,36.2759,36.2759,46500.0
2010-01-28 14:10:00,49.88,49.89,49.78,49.79,56100.0,36.2904,36.2977,36.2177,36.225,56100.0
2010-01-28 14:20:00,49.79,49.9,49.79,49.9,80200.0,36.225,36.305,36.225,36.305,80200.0
2010-01-28 14:30:00,49.9,49.9,49.76,49.8,64200.0,36.305,36.305,36.2031,36.2322,64200.0
2010-01-28 14:40:00,49.79,49.98,49.76,49.96,50400.0,36.225,36.3632,36.2031,36.3487,50400.0
2010-01-28 14:50:00,49.96,50.05,49.94,49.95,45400.0,36.3487,36.4141,36.3341,36.3414,45400.0
2010-01-28 15:00:00,49.95,50.05,49.91,50.01,80000.0,36.3414,36.4141,36.3123,36.385,80000.0
2010-01-28 15:10:00,50.01,50.07,49.92,49.99,91900.0,36.385,36.4287,36.3195,36.3705,91900.0
2010-01-28 15:20:00,49.98,50.23,49.98,50.07,63200.0,36.3632,36.5451,36.3632,36.4287,63200.0
2010-01-28 15:30:00,50.09,50.26,50.06,50.26,78400.0,36.4432,36.5669,36.4214,36.5669,78400.0
2010-01-28 15:40:00,50.23,50.26,49.83,49.89,235100.0,36.5451,36.5669,36.2541,36.2977,235100.0
2010-01-28 15:50:00,49.89,50.03,49.85,49.89,166000.0,36.2977,36.3996,36.2686,36.2977,166000.0
2010-01-29 09:30:00,50.2,50.39,49.78,50.2,34900.0,36.5233,36.6615,36.2177,36.5233,34900.0
2010-01-29 09:40:00,50.19,50.41,50.05,50.06,40100.0,36.516,36.6761,36.4141,36.4214,40100.0
2010-01-29 09:50:00,50.07,50.31,49.97,49.99,74400.0,36.4287,36.6033,36.3559,36.3705,74400.0
2010-01-29 10:00:00,49.98,50.13,49.91,50.04,67900.0,36.3632,36.4723,36.3123,36.4069,67900.0
2010-01-29 10:10:00,50.03,50.23,50.02,50.11,114400.0,36.3996,36.5451,36.3923,36.4578,114400.0
2010-01-29 10:20:00,50.12,50.33,50.09,50.09,104300.0,36.4651,36.6178,36.4432,36.4432,104300.0
2010-01-29 10:30:00,50.09,50.19,49.98,49.99,60000.0,36.4432,36.516,36.3632,36.3705,60000.0
2010-01-29 10:40:00,49.99,50.16,49.99,50.14,24000.0,36.3705,36.4942,36.3705,36.4796,24000.0
2010-01-29 10:50:00,50.13,50.14,49.88,50.02,75400.0,36.4723,36.4796,36.2904,36.3923,75400.0
2010-01-29 11:00:00,50.02,50.19,49.98,50.08,42500.0,36.3923,36.516,36.3632,36.436,42500.0
2010-01-29 11:10:00,50.1,50.13,49.94,50.09,182400.0,36.4505,36.4723,36.3341,36.4432,182400.0
2010-01-29 11:20:00,50.04,50.13,49.96,49.98,20100.0,36.4069,36.4723,36.3487,36.3632,20100.0
2010-01-29 11:30:00,49.95,49.99,49.76,49.96,18500.0,36.3414,36.3705,36.2031,36.3487,18500.0
2010-01-29 11:40:00,49.95,49.98,49.85,49.89,15200.0,36.3414,36.3632,36.2686,36.2977,15200.0
2010-01-29 11:50:00,49.88,50.0,49.74,49.74,27000.0,36.2904,36.3778,36.1886,36.1886,27000.0
2010-01-29 12:00:00,49.72,49.88,49.5,49.51,55300.0,36.174,36.2904,36.014,36.0213,55300.0
2010-01-29 12:10:00,49.5,49.52,49.46,49.5,23100.0,36.014,36.0285,35.9849,36.014,23100.0
2010-01-29 12:20:00,49.5,49.51,49.47,49.49,65500.0,36.014,36.0213,35.9921,36.0067,65500.0
2010-01-29 12:30:00,49.48,49.56,49.41,49.48,117400.0,35.9994,36.0576,35.9485,35.9994,117400.0
2010-01-29 12:40:00,49.49,49.49,49.29,49.33,37500.0,36.0067,36.0067,35.8612,35.8903,37500.0
2010-01-29 12:50:00,49.33,49.4,49.29,49.37,66600.0,35.8903,35.9412,35.8612,35.9194,66600.0
2010-01-29 13:00:00,49.35,49.48,49.29,49.44,32900.0,35.9048,35.9994,35.8612,35.9703,32900.0
2010-01-29 13:10:00,49.43,49.47,49.25,49.27,28700.0,35.963,35.9921,35.8321,35.8466,28700.0
2010-01-29 13:20:00,49.27,49.28,49.04,49.04,47700.0,35.8466,35.8539,35.6793,35.6793,47700.0
2010-01-29 13:30:00,49.04,49.05,48.93,48.93,117800.0,35.6793,35.6866,35.5993,35.5993,117800.0
2010-01-29 13:40:00,48.95,48.95,48.79,48.81,24200.0,35.6138,35.6138,35.4974,35.512,24200.0
2010-01-29 13:50:00,48.8,49.02,48.78,48.97,33400.0,35.5047,35.6647,35.4901,35.6284,33400.0
2010-01-29 14:00:00,48.96,48.97,48.71,48.79,20200.0,35.6211,35.6284,35.4392,35.4974,20200.0
2010-01-29 14:10:00,48.79,48.94,48.75,48.85,25000.0,35.4974,35.6065,35.4683,35.5411,25000.0
2010-01-29 14:20:00,48.86,48.86,48.7,48.75,23000.0,35.5483,35.5483,35.4319,35.4683,23000.0
2010-01-29 14:30:00,48.72,48.77,48.58,48.61,23500.0,35.4465,35.4829,35.3446,35.3665,23500.0
2010-01-29 14:40:00,48.61,48.62,48.33,48.33,56900.0,35.3665,35.3737,35.1627,35.1627,56900.0
2010-01-29 14:50:00,48.34,48.42,48.25,48.39,41700.0,35.17,35.2282,35.1045,35.2064,41700.0
2010-01-29 15:00:00,48.39,48.51,48.37,48.46,40300.0,35.2064,35.2937,35.1918,35.2573,40300.0
2010-01-29 15:10:00,48.49,48.54,48.37,48.51,35200.0,35.2791,35.3155,35.1918,35.2937,35200.0
2010-01-29 15:20:00,48.53,48.54,48.34,48.44,43800.0,35.3082,35.3155,35.17,35.2428,43800.0
2010-01-29 15:30:00,48.43,48.53,48.3,48.46,147100.0,35.2355,35.3082,35.1409,35.2573,147100.0
2010-01-29 15:40:00,48.46,48.48,48.34,48.39,112900.0,35.2573,35.2719,35.17,35.2064,112900.0
2010-01-29 15:50:00,48.39,48.44,48.25,48.25,311500.0,35.2064,35.2428,35.1045,35.1045,311500.0
2010-02-01 09:30:00,48.46,48.77,48.44,48.75,34900.0,35.2573,35.4829,35.2428,35.4683,34900.0
2010-02-01 09:40:00,48.76,49.05,48.67,49.04,13500.0,35.4756,35.6866,35.4101,35.6793,13500.0
2010-02-01 09:50:00,49.09,49.14,48.93,48.99,15300.0,35.7157,35.7521,35.5993,35.6429,15300.0
2010-02-01 10:00:00,49.01,49.24,48.91,49.11,26100.0,35.6575,35.8248,35.5847,35.7302,26100.0
2010-02-01 10:10:00,49.14,49.44,49.08,49.38,27500.0,35.7521,35.9703,35.7084,35.9267,27500.0
2010-02-01 10:20:00,49.4,49.48,49.25,49.27,41300.0,35.9412,35.9994,35.8321,35.8466,41300.0
2010-02-01 10:30:00,49.29,49.32,49.17,49.17,21500.0,35.8612,35.883,35.7739,35.7739,21500.0
2010-02-01 10:40:00,49.18,49.26,49.05,49.18,80000.0,35.7812,35.8394,35.6866,35.7812,80000.0
2010-02-01 10:50:00,49.17,49.22,48.9,48.9,38600.0,35.7739,35.8103,35.5774,35.5774,38600.0
2010-02-01 11:00:00,48.93,49.14,48.79,49.14,24300.0,35.5993,35.7521,35.4974,35.7521,24300.0
2010-02-01 11:10:00,49.17,49.28,49.11,49.27,31000.0,35.7739,35.8539,35.7302,35.8466,31000.0
2010-02-01 11:20:00,49.28,49.54,49.28,49.46,21600.0,35.8539,36.0431,35.8539,35.9849,21600.0
2010-02-01 11:30:00,49.39,49.41,49.25,49.31,46400.0,35.9339,35.9485,35.8321,35.8757,46400.0
2010-02-01 11:40:00,49.32,49.35,49.29,49.33,15200.0,35.883,35.9048,35.8612,35.8903,15200.0
2010-02-01 11:50:00,49.33,49.33,49.29,49.3,12900.0,35.8903,35.8903,35.8612,35.8685,12900.0
2010-02-01 12:00:00,49.3,49.35,49.27,49.3,13400.0,35.8685,35.9048,35.8466,35.8685,13400.0
2010-02-01 12:10:00,49.28,49.36,49.27,49.34,11200.0,35.8539,35.9121,35.8466,35.8976,11200.0
2010-02-01 12:20:00,49.34,49.34,49.24,49.28,8500.0,35.8976,35.8976,35.8248,35.8539,8500.0
2010-02-01 12:30:00,49.31,49.37,49.29,49.33,4000.0,35.8757,35.9194,35.8612,35.8903,4000.0
2010-02-01 12:40:00,49.28,49.45,49.28,49.43,6700.0,35.8539,35.9776,35.8539,35.963,6700.0
2010-02-01 12:50:00,49.45,49.53,49.38,49.53,10800.0,35.9776,36.0358,35.9267,36.0358,10800.0
2010-02-01 13:00:00,49.5,49.51,49.43,49.5,9500.0,36.014,36.0213,35.963,36.014,9500.0
2010-02-01 13:10:00,49.5,49.58,49.46,49.58,8200.0,36.014,36.0722,35.9849,36.0722,8200.0
2010-02-01 13:20:00,49.58,49.6,49.47,49.48,7100.0,36.0722,36.0867,35.9921,35.9994,7100.0
2010-02-01 13:30:00,49.48,49.54,49.48,49.52,11600.0,35.9994,36.0431,35.9994,36.0285,11600.0
2010-02-01 13:40:00,49.51,49.52,49.42,49.52,15900.0,36.0213,36.0285,35.9558,36.0285,15900.0
2010-02-01 13:50:00,49.52,49.55,49.48,49.5,11000.0,36.0285,36.0504,35.9994,36.014,11000.0
2010-02-01 14:00:00,49.5,49.58,49.39,49.44,12300.0,36.014,36.0722,35.9339,35.9703,12300.0
2010-02-01 14:10:00,49.43,49.58,49.35,49.58,275200.0,35.963,36.0722,35.9048,36.0722,275200.0
2010-02-01 14:20:00,49.57,49.6,49.43,49.45,12200.0,36.0649,36.0867,35.963,35.9776,12200.0
2010-02-01 14:30:00,49.45,49.52,49.44,49.49,13800.0,35.9776,36.0285,35.9703,36.0067,13800.0
2010-02-01 14:40:00,49.49,49.51,49.44,49.44,23000.0,36.0067,36.0213,35.9703,35.9703,23000.0
2010-02-01 14:50:00,49.45,49.55,49.43,49.51,11200.0,35.9776,36.0504,35.963,36.0213,11200.0
2010-02-01 15:00:00,49.51,49.53,49.45,49.46,26600.0,36.0213,36.0358,35.9776,35.9849,26600.0
2010-02-01 15:10:00,49.44,49.56,49.44,49.51,37100.0,35.9703,36.0576,35.9703,36.0213,37100.0
2010-02-01 15:20:00,49.54,49.72,49.5,49.67,129900.0,36.0431,36.174,36.014,36.1377,129900.0
2010-02-01 15:30:00,49.66,49.7,49.52,49.63,40900.0,36.1304,36.1595,36.0285,36.1086,40900.0
2010-02-01 15:40:00,49.62,49.68,49.62,49.67,60500.0,36.1013,36.1449,36.1013,36.1377,60500.0
2010-02-01 15:50:00,49.67,49.74,49.62,49.74,97600.0,36.1377,36.1886,36.1013,36.1886,97600.0
2010-02-02 09:30:00,50.0,50.31,50.0,50.16,19600.0,36.3778,36.6033,36.3778,36.4942,19600.0
2010-02-02 09:40:00,50.2,50.2,49.89,50.09,27900.0,36.5233,36.5233,36.2977,36.4432,27900.0
2010-02-02 09:50:00,50.06,50.18,49.83,50.0,43500.0,36.4214,36.5087,36.2541,36.3778,43500.0
2010-02-02 10:00:00,50.0,50.15,49.96,50.11,38300.0,36.3778,36.4869,36.3487,36.4578,38300.0
2010-02-02 10:10:00,50.07,50.41,49.99,50.36,24300.0,36.4287,36.6761,36.3705,36.6397,24300.0
2010-02-02 10:20:00,50.38,50.49,50.36,50.45,17000.0,36.6542,36.7343,36.6397,36.7052,17000.0
2010-02-02 10:30:00,50.45,50.6,50.36,50.36,31700.0,36.7052,36.8143,36.6397,36.6397,31700.0
2010-02-02 10:40:00,50.35,50.37,50.2,50.25,16300.0,36.6324,36.6469,36.5233,36.5596,16300.0
2010-02-02 10:50:00,50.23,50.24,50.19,50.22,21100.0,36.5451,36.5524,36.516,36.5378,21100.0
2010-02-02 11:00:00,50.21,50.21,49.95,50.0,66400.0,36.5305,36.5305,36.3414,36.3778,66400.0
2010-02-02 11:10:00,50.02,50.11,49.87,49.93,50300.0,36.3923,36.4578,36.2832,36.3268,50300.0
2010-02-02 11:20:00,49.94,49.99,49.76,49.83,73000.0,36.3341,36.3705,36.2031,36.2541,73000.0
2010-02-02 11:30:00,49.82,49.9,49.74,49.79,40000.0,36.2468,36.305,36.1886,36.225,40000.0
2010-02-02 11:40:00,49.78,49.92,49.78,49.83,29200.0,36.2177,36.3195,36.2177,36.2541,29200.0
2010-02-02 11:50:00,49.84,49.86,49.66,49.74,49000.0,36.2613,36.2759,36.1304,36.1886,49000.0
2010-02-02 12:00:00,49.74,49.8,49.69,49.72,323900.0,36.1886,36.2322,36.1522,36.174,323900.0
2010-02-02 12:10:00,49.71,49.73,49.66,49.7,27400.0,36.1668,36.1813,36.1304,36.1595,27400.0
2010-02-02 12:20:00,49.69,49.75,49.65,49.67,66300.0,36.1522,36.1959,36.1231,36.1377,66300.0
2010-02-02 12:30:00,49.68,49.73,49.67,49.68,22800.0,36.1449,36.1813,36.1377,36.1449,22800.0
2010-02-02 12:40:00,49.7,49.71,49.65,49.67,22000.0,36.1595,36.1668,36.1231,36.1377,22000.0
2010-02-02 12:50:00,49.67,49.74,49.66,49.69,34700.0,36.1377,36.1886,36.1304,36.1522,34700.0
2010-02-02 13:00:00,49.69,49.71,49.65,49.67,21800.0,36.1522,36.1668,36.1231,36.1377,21800.0
2010-02-02 13:10:00,49.67,49.72,49.58,49.65,83100.0,36.1377,36.174,36.0722,36.1231,83100.0
2010-02-02 13:20:00,49.64,49.68,49.61,49.66,40100.0,36.1158,36.1449,36.094,36.1304,40100.0
2010-02-02 13:30:00,49.66,49.71,49.64,49.68,103400.0,36.1304,36.1668,36.1158,36.1449,103400.0
2010-02-02 13:40:00,49.7,49.72,49.67,49.69,37200.0,36.1595,36.174,36.1377,36.1522,37200.0
2010-02-02 13:50:00,49.68,49.75,49.64,49.69,39700.0,36.1449,36.1959,36.1158,36.1522,39700.0
2010-02-02 14:00:00,49.7,49.73,49.6,49.64,60000.0,36.1595,36.1813,36.0867,36.1158,60000.0
2010-02-02 14:10:00,49.65,49.7,49.59,49.69,36200.0,36.1231,36.1595,36.0795,36.1522,36200.0
2010-02-02 14:20:00,49.69,49.75,49.65,49.69,50100.0,36.1522,36.1959,36.1231,36.1522,50100.0
2010-02-02 14:30:00,49.7,49.71,49.65,49.67,54100.0,36.1595,36.1668,36.1231,36.1377,54100.0
2010-02-02 14:40:00,49.67,49.69,49.61,49.62,55600.0,36.1377,36.1522,36.094,36.1013,55600.0
2010-02-02 14:50:00,49.63,49.67,49.6,49.67,62800.0,36.1086,36.1377,36.0867,36.1377,62800.0
2010-02-02 15:00:00,49.67,49.7,49.6,49.66,38000.0,36.1377,36.1595,36.0867,36.1304,38000.0
2010-02-02 15:10:00,49.68,49.9,49.67,49.88,67200.0,36.1449,36.305,36.1377,36.2904,67200.0
2010-02-02 15:20:00,49.88,49.89,49.67,49.7,82600.0,36.2904,36.2977,36.1377,36.1595,82600.0
2010-02-02 15:30:00,49.7,49.77,49.67,49.74,115000.0,36.1595,36.2104,36.1377,36.1886,115000.0
2010-02-02 15:40:00,49.74,49.76,49.66,49.67,206700.0,36.1886,36.2031,36.1304,36.1377,206700.0
2010-02-02 15:50:00,49.68,49.75,49.64,49.67,131000.0,36.1449,36.1959,36.1158,36.1377,131000.0
2010-02-03 09:30:00,49.59,49.7,49.16,49.58,26200.0,36.0795,36.1595,35.7666,36.0722,26200.0
2010-02-03 09:40:00,49.6,49.85,49.59,49.76,25100.0,36.0867,36.2686,36.0795,36.2031,25100.0
2010-02-03 09:50:00,49.77,49.93,49.69,49.79,18100.0,36.2104,36.3268,36.1522,36.225,18100.0
2010-02-03 10:00:00,49.76,49.86,49.7,49.85,23100.0,36.2031,36.2759,36.1595,36.2686,23100.0
2010-02-03 10:10:00,49.87,49.88,49.52,49.52,255000.0,36.2832,36.2904,36.0285,36.0285,255000.0
2010-02-03 10:20:00,49.53,49.6,49.46,49.56,29900.0,36.0358,36.0867,35.9849,36.0576,29900.0
2010-02-03 10:30:00,49.52,49.65,49.42,49.51,23600.0,36.0285,36.1231,35.9558,36.0213,23600.0
2010-02-03 10:40:00,49.54,49.73,49.54,49.73,12200.0,36.0431,36.1813,36.0431,36.1813,12200.0
2010-02-03 10:50:00,49.72,49.78,49.63,49.63,16400.0,36.174,36.2177,36.1086,36.1086,16400.0
2010-02-03 11:00:00,49.66,49.76,49.53,49.75,19100.0,36.1304,36.2031,36.0358,36.1959,19100.0
2010-02-03 11:10:00,49.75,49.76,49.63,49.63,36300.0,36.1959,36.2031,36.1086,36.1086,36300.0
2010-02-03 11:20:00,49.63,49.63,49.22,49.28,48300.0,36.1086,36.1086,35.8103,35.8539,48300.0
2010-02-03 11:30:00,49.29,49.37,49.24,49.26,10900.0,35.8612,35.9194,35.8248,35.8394,10900.0
2010-02-03 11:40:00,49.25,49.26,49.13,49.19,14600.0,35.8321,35.8394,35.7448,35.7884,14600.0
2010-02-03 11:50:00,49.19,49.19,49.05,49.05,22300.0,35.7884,35.7884,35.6866,35.6866,22300.0
2010-02-03 12:00:00,49.06,49.1,49.0,49.06,27800.0,35.6939,35.723,35.6502,35.6939,27800.0
2010-02-03 12:10:00,49.07,49.07,48.97,49.03,41000.0,35.7011,35.7011,35.6284,35.672,41000.0
2010-02-03 12:20:00,49.01,49.04,48.93,49.01,28200.0,35.6575,35.6793,35.5993,35.6575,28200.0
2010-02-03 12:30:00,49.01,49.04,48.99,49.02,31600.0,35.6575,35.6793,35.6429,35.6647,31600.0
2010-02-03 12:40:00,49.02,49.18,49.02,49.17,29800.0,35.6647,35.7812,35.6647,35.7739,29800.0
2010-02-03 12:50:00,49.18,49.3,49.17,49.23,18400.0,35.7812,35.8685,35.7739,35.8175,18400.0
2010-02-03 13:00:00,49.22,49.54,49.21,49.49,15700.0,35.8103,36.0431,35.803,36.0067,15700.0
2010-02-03 13:10:00,49.49,49.55,49.47,49.54,21500.0,36.0067,36.0504,35.9921,36.0431,21500.0
2010-02-03 13:20:00,49.54,49.55,49.45,49.48,13400.0,36.0431,36.0504,35.9776,35.9994,13400.0
2010-02-03 13:30:00,49.48,49.61,49.47,49.53,13500.0,35.9994,36.094,35.9921,36.0358,13500.0
2010-02-03 13:40:00,49.52,49.59,49.47,49.48,13100.0,36.0285,36.0795,35.9921,35.9994,13100.0
2010-02-03 13:50:00,49.46,49.49,49.38,49.41,13900.0,35.9849,36.0067,35.9267,35.9485,13900.0
2010-02-03 14:00:00,49.43,49.44,49.37,49.4,11900.0,35.963,35.9703,35.9194,35.9412,11900.0
2010-02-03 14:10:00,49.39,49.42,49.24,49.24,22500.0,35.9339,35.9558,35.8248,35.8248,22500.0
2010-02-03 14:20:00,49.25,49.25,49.18,49.21,21900.0,35.8321,35.8321,35.7812,35.803,21900.0
2010-02-03 14:30:00,49.22,49.25,49.15,49.18,13700.0,35.8103,35.8321,35.7593,35.7812,13700.0
2010-02-03 14:40:00,49.21,49.21,49.05,49.05,37600.0,35.803,35.803,35.6866,35.6866,37600.0
2010-02-03 14:50:00,49.05,49.27,49.03,49.24,19600.0,35.6866,35.8466,35.672,35.8248,19600.0
2010-02-03 15:00:00,49.25,49.44,49.24,49.29,25400.0,35.8321,35.9703,35.8248,35.8612,25400.0
2010-02-03 15:10:00,49.28,49.31,49.16,49.21,18100.0,35.8539,35.8757,35.7666,35.803,18100.0
2010-02-03 15:20:00,49.2,49.29,49.15,49.24,22400.0,35.7957,35.8612,35.7593,35.8248,22400.0
2010-02-03 15:30:00,49.24,49.41,49.24,49.4,31400.0,35.8248,35.9485,35.8248,35.9412,31400.0
2010-02-03 15:40:00,49.4,49.47,49.21,49.3,69600.0,35.9412,35.9921,35.803,35.8685,69600.0
2010-02-03 15:50:00,49.3,49.3,49.15,49.17,76000.0,35.8685,35.8685,35.7593,35.7739,76000.0
2010-02-04 09:30:00,48.7,48.7,48.39,48.68,25600.0,35.4319,35.4319,35.2064,35.4174,25600.0
2010-02-04 09:40:00,48.68,48.68,47.93,47.97,24800.0,35.4174,35.4174,34.8717,34.9008,24800.0
2010-02-04 09:50:00,47.96,48.13,47.84,47.87,36300.0,34.8935,35.0172,34.8062,34.8281,36300.0
2010-02-04 10:00:00,47.88,48.08,47.88,47.94,33800.0,34.8353,34.9808,34.8353,34.879,33800.0
2010-02-04 10:10:00,47.89,47.89,47.53,47.75,35900.0,34.8426,34.8426,34.5807,34.7408,35900.0
2010-02-04 10:20:00,47.75,47.78,47.48,47.55,46000.0,34.7408,34.7626,34.5443,34.5952,46000.0
2010-02-04 10:30:00,47.56,47.76,47.53,47.57,20600.0,34.6025,34.748,34.5807,34.6098,20600.0
2010-02-04 10:40:00,47.59,47.59,47.47,47.58,19500.0,34.6243,34.6243,34.537,34.6171,19500.0
2010-02-04 10:50:00,47.58,47.58,47.31,47.31,24800.0,34.6171,34.6171,34.4206,34.4206,24800.0
2010-02-04 11:00:00,47.3,47.49,47.3,47.49,34800.0,34.4134,34.5516,34.4134,34.5516,34800.0
2010-02-04 11:10:00,47.47,47.5,47.36,47.38,21100.0,34.537,34.5589,34.457,34.4716,21100.0
2010-02-04 11:20:00,47.37,47.43,47.25,47.33,32400.0,34.4643,34.5079,34.377,34.4352,32400.0
2010-02-04 11:30:00,47.37,47.48,47.25,47.25,18600.0,34.4643,34.5443,34.377,34.377,18600.0
2010-02-04 11:40:00,47.24,47.33,47.16,47.31,29600.0,34.3697,34.4352,34.3115,34.4206,29600.0
2010-02-04 11:50:00,47.25,47.35,47.23,47.31,16600.0,34.377,34.4497,34.3624,34.4206,16600.0
2010-02-04 12:00:00,47.31,47.42,47.28,47.38,44300.0,34.4206,34.5007,34.3988,34.4716,44300.0
2010-02-04 12:10:00,47.38,47.5,47.38,47.41,33000.0,34.4716,34.5589,34.4716,34.4934,33000.0
2010-02-04 12:20:00,47.38,47.44,47.33,47.34,22100.0,34.4716,34.5152,34.4352,34.4425,22100.0
2010-02-04 12:30:00,47.33,47.49,47.33,47.39,12000.0,34.4352,34.5516,34.4352,34.4788,12000.0
2010-02-04 12:40:00,47.39,47.42,47.3,47.3,30900.0,34.4788,34.5007,34.4134,34.4134,30900.0
2010-02-04 12:50:00,47.29,47.33,47.15,47.24,53700.0,34.4061,34.4352,34.3042,34.3697,53700.0
2010-02-04 13:00:00,47.22,47.35,47.19,47.35,17000.0,34.3552,34.4497,34.3333,34.4497,17000.0
2010-02-04 13:10:00,47.33,47.33,47.26,47.33,7800.0,34.4352,34.4352,34.3843,34.4352,7800.0
2010-02-04 13:20:00,47.34,47.38,47.25,47.38,9600.0,34.4425,34.4716,34.377,34.4716,9600.0
2010-02-04 13:30:00,47.38,47.42,47.37,47.4,12300.0,34.4716,34.5007,34.4643,34.4861,12300.0
2010-02-04 13:40:00,47.38,47.38,47.17,47.33,18500.0,34.4716,34.4716,34.3188,34.4352,18500.0
2010-02-04 13:50:00,47.35,47.38,47.22,47.22,19800.0,34.4497,34.4716,34.3552,34.3552,19800.0
2010-02-04 14:00:00,47.22,47.38,47.22,47.37,24400.0,34.3552,34.4716,34.3552,34.4643,24400.0
2010-02-04 14:10:00,47.36,47.52,47.34,47.49,111400.0,34.457,34.5734,34.4425,34.5516,111400.0
2010-02-04 14:20:00,47.48,47.68,47.47,47.6,20400.0,34.5443,34.6898,34.537,34.6316,20400.0
2010-02-04 14:30:00,47.6,47.78,47.55,47.76,27100.0,34.6316,34.7626,34.5952,34.748,27100.0
2010-02-04 14:40:00,47.77,47.85,47.72,47.83,58200.0,34.7553,34.8135,34.7189,34.799,58200.0
2010-02-04 14:50:00,47.83,47.84,47.7,47.79,30000.0,34.799,34.8062,34.7044,34.7699,30000.0
2010-02-04 15:00:00,47.79,47.86,47.79,47.81,96200.0,34.7699,34.8208,34.7699,34.7844,96200.0
2010-02-04 15:10:00,47.8,47.87,47.77,47.84,79200.0,34.7771,34.8281,34.7553,34.8062,79200.0
2010-02-04 15:20:00,47.85,47.9,47.78,47.85,114800.0,34.8135,34.8499,34.7626,34.8135,114800.0
2010-02-04 15:30:00,47.85,47.88,47.82,47.87,171600.0,34.8135,34.8353,34.7917,34.8281,171600.0
2010-02-04 15:40:00,47.86,47.88,47.81,47.85,147100.0,34.8208,34.8353,34.7844,34.8135,147100.0
2010-02-04 15:50:00,47.85,47.95,47.83,47.87,285700.0,34.8135,34.8863,34.799,34.8281,285700.0
2010-02-05 09:30:00,48.0,48.0,47.51,47.73,49200.0,34.9226,34.9226,34.5661,34.7262,49200.0
2010-02-05 09:40:00,47.73,47.98,47.63,47.63,38500.0,34.7262,34.9081,34.6534,34.6534,38500.0
2010-02-05 09:50:00,47.68,47.78,47.55,47.62,43400.0,34.6898,34.7626,34.5952,34.6462,43400.0
2010-02-05 10:00:00,47.6,47.72,47.56,47.64,55000.0,34.6316,34.7189,34.6025,34.6607,55000.0
2010-02-05 10:10:00,47.62,47.72,47.58,47.63,56700.0,34.6462,34.7189,34.6171,34.6534,56700.0
2010-02-05 10:20:00,47.67,48.18,47.66,48.04,77000.0,34.6826,35.0536,34.6753,34.9517,77000.0
2010-02-05 10:30:00,48.05,48.16,47.88,47.88,42200.0,34.959,35.0391,34.8353,34.8353,42200.0
2010-02-05 10:40:00,47.88,48.08,47.83,47.87,48400.0,34.8353,34.9808,34.799,34.8281,48400.0
2010-02-05 10:50:00,47.87,47.98,47.78,47.85,68300.0,34.8281,34.9081,34.7626,34.8135,68300.0
2010-02-05 11:00:00,47.85,47.89,47.58,47.86,54600.0,34.8135,34.8426,34.6171,34.8208,54600.0
2010-02-05 11:10:00,47.86,47.91,47.78,47.86,25500.0,34.8208,34.8572,34.7626,34.8208,25500.0
2010-02-05 11:20:00,47.86,47.91,47.69,47.73,21800.0,34.8208,34.8572,34.6971,34.7262,21800.0
2010-02-05 11:30:00,47.71,47.86,47.71,47.83,161500.0,34.7117,34.8208,34.7117,34.799,161500.0
2010-02-05 11:40:00,47.84,47.89,47.78,47.85,113400.0,34.8062,34.8426,34.7626,34.8135,113400.0
2010-02-05 11:50:00,47.85,47.89,47.8,47.84,71700.0,34.8135,34.8426,34.7771,34.8062,71700.0
2010-02-05 12:00:00,47.84,47.92,47.82,47.85,45600.0,34.8062,34.8644,34.7917,34.8135,45600.0
2010-02-05 12:10:00,47.84,47.99,47.82,47.99,75500.0,34.8062,34.9154,34.7917,34.9154,75500.0
2010-02-05 12:20:00,47.97,48.04,47.84,47.87,24400.0,34.9008,34.9517,34.8062,34.8281,24400.0
2010-02-05 12:30:00,47.86,47.89,47.82,47.84,65000.0,34.8208,34.8426,34.7917,34.8062,65000.0
2010-02-05 12:40:00,47.84,47.89,47.83,47.85,73900.0,34.8062,34.8426,34.799,34.8135,73900.0
2010-02-05 12:50:00,47.85,47.94,47.76,47.91,47200.0,34.8135,34.879,34.748,34.8572,47200.0
2010-02-05 13:00:00,47.91,47.91,47.81,47.85,78400.0,34.8572,34.8572,34.7844,34.8135,78400.0
2010-02-05 13:10:00,47.85,47.9,47.83,47.85,63600.0,34.8135,34.8499,34.799,34.8135,63600.0
2010-02-05 13:20:00,47.85,47.86,47.6,47.69,106500.0,34.8135,34.8208,34.6316,34.6971,106500.0
2010-02-05 13:30:00,47.71,47.78,47.59,47.69,112300.0,34.7117,34.7626,34.6243,34.6971,112300.0
2010-02-05 13:40:00,47.71,47.79,47.63,47.75,247300.0,34.7117,34.7699,34.6534,34.7408,247300.0
2010-02-05 13:50:00,47.73,47.81,47.7,47.75,123000.0,34.7262,34.7844,34.7044,34.7408,123000.0
2010-02-05 14:00:00,47.76,47.89,47.75,47.78,136800.0,34.748,34.8426,34.7408,34.7626,136800.0
2010-02-05 14:10:00,47.77,47.94,47.76,47.9,57200.0,34.7553,34.879,34.748,34.8499,57200.0
2010-02-05 14:20:00,47.89,47.95,47.79,47.89,39900.0,34.8426,34.8863,34.7699,34.8426,39900.0
2010-02-05 14:30:00,47.89,47.93,47.8,47.85,68500.0,34.8426,34.8717,34.7771,34.8135,68500.0
2010-02-05 14:40:00,47.83,47.89,47.73,47.87,149600.0,34.799,34.8426,34.7262,34.8281,149600.0
2010-02-05 14:50:00,47.88,47.9,47.82,47.85,46000.0,34.8353,34.8499,34.7917,34.8135,46000.0
2010-02-05 15:00:00,47.87,48.38,47.83,48.34,91700.0,34.8281,35.1991,34.799,35.17,91700.0
2010-02-05 15:10:00,48.32,48.53,48.19,48.32,50300.0,35.1555,35.3082,35.0609,35.1555,50300.0
2010-02-05 15:20:00,48.32,48.42,48.14,48.22,40600.0,35.1555,35.2282,35.0245,35.0827,40600.0
2010-02-05 15:30:00,48.23,48.46,48.15,48.4,53700.0,35.09,35.2573,35.0318,35.2137,53700.0
2010-02-05 15:40:00,48.4,48.51,48.17,48.19,82300.0,35.2137,35.2937,35.0463,35.0609,82300.0
2010-02-05 15:50:00,48.19,48.55,48.16,48.51,149300.0,35.0609,35.3228,35.0391,35.2937,149300.0
2010-02-08 09:30:00,48.2,48.34,47.83,47.85,29000.0,35.0682,35.17,34.799,34.8135,29000.0
2010-02-08 09:40:00,47.85,47.97,47.44,47.44,98300.0,34.8135,34.9008,34.5152,34.5152,98300.0
2010-02-08 09:50:00,47.45,47.87,47.25,47.61,95000.0,34.5225,34.8281,34.377,34.6389,95000.0
2010-02-08 10:00:00,47.64,47.76,47.53,47.55,50200.0,34.6607,34.748,34.5807,34.5952,50200.0
2010-02-08 10:10:00,47.56,47.78,47.54,47.66,20500.0,34.6025,34.7626,34.588,34.6753,20500.0
2010-02-08 10:20:00,47.64,47.95,47.6,47.88,84000.0,34.6607,34.8863,34.6316,34.8353,84000.0
2010-02-08 10:30:00,47.87,47.94,47.82,47.84,70400.0,34.8281,34.879,34.7917,34.8062,70400.0
2010-02-08 10:40:00,47.84,47.98,47.83,47.95,28700.0,34.8062,34.9081,34.799,34.8863,28700.0
2010-02-08 10:50:00,47.95,47.98,47.91,47.94,34100.0,34.8863,34.9081,34.8572,34.879,34100.0
2010-02-08 11:00:00,47.95,47.96,47.85,47.95,68500.0,34.8863,34.8935,34.8135,34.8863,68500.0
2010-02-08 11:10:00,47.95,48.21,47.94,48.05,26000.0,34.8863,35.0754,34.879,34.959,26000.0
2010-02-08 11:20:00,48.05,48.15,48.05,48.07,15700.0,34.959,35.0318,34.959,34.9736,15700.0
2010-02-08 11:30:00,48.07,48.11,48.01,48.06,20900.0,34.9736,35.0027,34.9299,34.9663,20900.0
2010-02-08 11:40:00,48.06,48.23,48.04,48.22,11900.0,34.9663,35.09,34.9517,35.0827,11900.0
2010-02-08 11:50:00,48.23,48.23,48.08,48.12,28800.0,35.09,35.09,34.9808,35.01,28800.0
2010-02-08 12:00:00,48.13,48.14,47.85,47.87,15500.0,35.0172,35.0245,34.8135,34.8281,15500.0
2010-02-08 12:10:00,47.89,48.03,47.86,48.0,16700.0,34.8426,34.9445,34.8208,34.9226,16700.0
2010-02-08 12:20:00,47.98,48.03,47.92,48.03,10800.0,34.9081,34.9445,34.8644,34.9445,10800.0
2010-02-08 12:30:00,48.03,48.06,47.91,48.06,14500.0,34.9445,34.9663,34.8572,34.9663,14500.0
2010-02-08 12:40:00,48.08,48.09,48.03,48.05,7200.0,34.9808,34.9881,34.9445,34.959,7200.0
2010-02-08 12:50:00,48.04,48.15,48.01,48.15,11500.0,34.9517,35.0318,34.9299,35.0318,11500.0
2010-02-08 13:00:00,48.15,48.18,47.95,47.97,23500.0,35.0318,35.0536,34.8863,34.9008,23500.0
2010-02-08 13:10:00,47.98,48.03,47.83,47.9,17400.0,34.9081,34.9445,34.799,34.8499,17400.0
2010-02-08 13:20:00,47.94,47.95,47.92,47.95,2900.0,34.879,34.8863,34.8644,34.8863,2900.0
2010-02-08 13:30:00,47.94,47.98,47.88,47.89,10100.0,34.879,34.9081,34.8353,34.8426,10100.0
2010-02-08 13:40:00,47.89,47.92,47.84,47.85,29500.0,34.8426,34.8644,34.8062,34.8135,29500.0
2010-02-08 13:50:00,47.86,47.91,47.84,47.87,26700.0,34.8208,34.8572,34.8062,34.8281,26700.0
2010-02-08 14:00:00,47.89,48.02,47.89,47.91,20300.0,34.8426,34.9372,34.8426,34.8572,20300.0
2010-02-08 14:10:00,47.9,48.0,47.86,47.89,14900.0,34.8499,34.9226,34.8208,34.8426,14900.0
2010-02-08 14:20:00,47.89,47.9,47.84,47.87,15400.0,34.8426,34.8499,34.8062,34.8281,15400.0
2010-02-08 14:30:00,47.87,47.9,47.83,47.85,57300.0,34.8281,34.8499,34.799,34.8135,57300.0
2010-02-08 14:40:00,47.84,47.92,47.84,47.87,25500.0,34.8062,34.8644,34.8062,34.8281,25500.0
2010-02-08 14:50:00,47.86,47.94,47.8,47.86,54800.0,34.8208,34.879,34.7771,34.8208,54800.0
2010-02-08 15:00:00,47.86,47.88,47.81,47.87,83400.0,34.8208,34.8353,34.7844,34.8281,83400.0
2010-02-08 15:10:00,47.85,47.89,47.83,47.85,106600.0,34.8135,34.8426,34.799,34.8135,106600.0
2010-02-08 15:20:00,47.85,47.89,47.84,47.88,120200.0,34.8135,34.8426,34.8062,34.8353,120200.0
2010-02-08 15:30:00,47.9,47.94,47.86,47.89,57400.0,34.8499,34.879,34.8208,34.8426,57400.0
2010-02-08 15:40:00,47.88,47.89,47.84,47.85,191000.0,34.8353,34.8426,34.8062,34.8135,191000.0
2010-02-08 15:50:00,47.85,47.85,47.69,47.72,286200.0,34.8135,34.8135,34.6971,34.7189,286200.0
2010-02-09 09:30:00,48.89,49.39,48.66,49.02,60900.0,35.5702,35.9339,35.4028,35.6647,60900.0
2010-02-09 09:40:00,49.01,49.06,48.58,48.76,34500.0,35.6575,35.6939,35.3446,35.4756,34500.0
2010-02-09 09:50:00,48.76,48.89,48.6,48.61,37700.0,35.4756,35.5702,35.3592,35.3665,37700.0
2010-02-09 10:00:00,48.61,48.76,48.5,48.7,47700.0,35.3665,35.4756,35.2864,35.4319,47700.0
2010-02-09 10:10:00,48.72,48.93,48.63,48.86,45500.0,35.4465,35.5993,35.381,35.5483,45500.0
2010-02-09 10:20:00,48.84,48.84,48.67,48.79,26300.0,35.5338,35.5338,35.4101,35.4974,26300.0
2010-02-09 10:30:00,48.79,48.83,48.65,48.72,19800.0,35.4974,35.5265,35.3956,35.4465,19800.0
2010-02-09 10:40:00,48.7,48.76,48.58,48.68,34500.0,35.4319,35.4756,35.3446,35.4174,34500.0
2010-02-09 10:50:00,48.65,48.81,48.65,48.7,17800.0,35.3956,35.512,35.3956,35.4319,17800.0
2010-02-09 11:00:00,48.68,48.7,48.37,48.4,35800.0,35.4174,35.4319,35.1918,35.2137,35800.0
2010-02-09 11:10:00,48.39,48.58,48.3,48.51,30100.0,35.2064,35.3446,35.1409,35.2937,30100.0
2010-02-09 11:20:00,48.51,48.54,48.38,48.43,20500.0,35.2937,35.3155,35.1991,35.2355,20500.0
2010-02-09 11:30:00,48.44,49.0,48.39,48.94,33300.0,35.2428,35.6502,35.2064,35.6065,33300.0
2010-02-09 11:40:00,48.94,49.0,48.82,48.92,21000.0,35.6065,35.6502,35.5192,35.592,21000.0
2010-02-09 11:50:00,48.92,49.14,48.92,48.93,17900.0,35.592,35.7521,35.592,35.5993,17900.0
2010-02-09 12:00:00,48.97,49.19,48.97,49.19,21600.0,35.6284,35.7884,35.6284,35.7884,21600.0
2010-02-09 12:10:00,49.2,49.49,49.2,49.45,20900.0,35.7957,36.0067,35.7957,35.9776,20900.0
2010-02-09 12:20:00,49.41,49.45,49.27,49.27,11700.0,35.9485,35.9776,35.8466,35.8466,11700.0
2010-02-09 12:30:00,49.27,49.35,49.27,49.33,16100.0,35.8466,35.9048,35.8466,35.8903,16100.0
2010-02-09 12:40:00,49.32,49.34,48.79,49.03,54200.0,35.883,35.8976,35.4974,35.672,54200.0
2010-02-09 12:50:00,49.03,49.24,48.99,49.2,22700.0,35.672,35.8248,35.6429,35.7957,22700.0
2010-02-09 13:00:00,49.21,49.53,49.19,49.5,55600.0,35.803,36.0358,35.7884,36.014,55600.0
2010-02-09 13:10:00,49.5,49.54,49.46,49.49,53800.0,36.014,36.0431,35.9849,36.0067,53800.0
2010-02-09 13:20:00,49.47,49.67,49.47,49.61,48800.0,35.9921,36.1377,35.9921,36.094,48800.0
2010-02-09 13:30:00,49.61,49.62,49.47,49.51,39400.0,36.094,36.1013,35.9921,36.0213,39400.0
2010-02-09 13:40:00,49.5,49.59,49.43,49.53,33800.0,36.014,36.0795,35.963,36.0358,33800.0
2010-02-09 13:50:00,49.52,49.56,49.5,49.52,17100.0,36.0285,36.0576,36.014,36.0285,17100.0
2010-02-09 14:00:00,49.53,49.57,49.47,49.5,41500.0,36.0358,36.0649,35.9921,36.014,41500.0
2010-02-09 14:10:00,49.51,49.53,49.42,49.45,44900.0,36.0213,36.0358,35.9558,35.9776,44900.0
2010-02-09 14:20:00,49.45,49.54,49.44,49.53,17000.0,35.9776,36.0431,35.9703,36.0358,17000.0
2010-02-09 14:30:00,49.53,49.67,49.53,49.53,49900.0,36.0358,36.1377,36.0358,36.0358,49900.0
2010-02-09 14:40:00,49.53,49.65,49.5,49.62,70300.0,36.0358,36.1231,36.014,36.1013,70300.0
2010-02-09 14:50:00,49.61,49.74,49.54,49.7,75200.0,36.094,36.1886,36.0431,36.1595,75200.0
2010-02-09 15:00:00,49.69,49.86,49.64,49.85,100700.0,36.1522,36.2759,36.1158,36.2686,100700.0
2010-02-09 15:10:00,49.83,49.9,49.75,49.83,73900.0,36.2541,36.305,36.1959,36.2541,73900.0
2010-02-09 15:20:00,49.81,50.07,49.81,50.02,78600.0,36.2395,36.4287,36.2395,36.3923,78600.0
2010-02-09 15:30:00,50.02,50.03,49.71,49.71,92300.0,36.3923,36.3996,36.1668,36.1668,92300.0
2010-02-09 15:40:00,49.72,49.72,49.5,49.53,103000.0,36.174,36.174,36.014,36.0358,103000.0
2010-02-09 15:50:00,49.52,49.59,49.39,49.5,155300.0,36.0285,36.0795,35.9339,36.014,155300.0
2010-02-10 09:30:00,49.27,49.62,49.11,49.38,14600.0,35.8466,36.1013,35.7302,35.9267,14600.0
2010-02-10 09:40:00,49.35,49.39,49.22,49.35,5400.0,35.9048,35.9339,35.8103,35.9048,5400.0
2010-02-10 09:50:00,49.37,49.69,49.37,49.5,16700.0,35.9194,36.1522,35.9194,36.014,16700.0
2010-02-10 10:00:00,49.48,49.48,49.11,49.11,39400.0,35.9994,35.9994,35.7302,35.7302,39400.0
2010-02-10 10:10:00,49.13,49.13,48.88,49.06,24300.0,35.7448,35.7448,35.5629,35.6939,24300.0
2010-02-10 10:20:00,49.04,49.16,48.89,48.95,13800.0,35.6793,35.7666,35.5702,35.6138,13800.0
2010-02-10 10:30:00,48.96,49.03,48.84,48.97,45500.0,35.6211,35.672,35.5338,35.6284,45500.0
2010-02-10 10:40:00,48.99,49.2,48.99,49.07,15200.0,35.6429,35.7957,35.6429,35.7011,15200.0
2010-02-10 10:50:00,49.06,49.28,49.06,49.2,11900.0,35.6939,35.8539,35.6939,35.7957,11900.0
2010-02-10 11:00:00,49.21,49.22,49.07,49.22,46200.0,35.803,35.8103,35.7011,35.8103,46200.0
2010-02-10 11:10:00,49.23,49.24,49.03,49.03,11300.0,35.8175,35.8248,35.672,35.672,11300.0
2010-02-10 11:20:00,49.03,49.34,49.02,49.33,19400.0,35.672,35.8976,35.6647,35.8903,19400.0
2010-02-10 11:30:00,49.31,49.31,49.21,49.25,8000.0,35.8757,35.8757,35.803,35.8321,8000.0
2010-02-10 11:40:00,49.25,49.59,49.21,49.4,73900.0,35.8321,36.0795,35.803,35.9412,73900.0
2010-02-10 11:50:00,49.44,49.45,49.22,49.29,16600.0,35.9703,35.9776,35.8103,35.8612,16600.0
2010-02-10 12:00:00,49.28,49.46,49.14,49.43,16900.0,35.8539,35.9849,35.7521,35.963,16900.0
2010-02-10 12:10:00,49.42,49.48,49.36,49.44,14800.0,35.9558,35.9994,35.9121,35.9703,14800.0
2010-02-10 12:20:00,49.46,49.67,49.46,49.64,15200.0,35.9849,36.1377,35.9849,36.1158,15200.0
2010-02-10 12:30:00,49.61,49.79,49.49,49.55,21600.0,36.094,36.225,36.0067,36.0504,21600.0
2010-02-10 12:40:00,49.56,49.69,49.56,49.68,13500.0,36.0576,36.1522,36.0576,36.1449,13500.0
2010-02-10 12:50:00,49.68,49.72,49.63,49.65,11100.0,36.1449,36.174,36.1086,36.1231,11100.0
2010-02-10 13:00:00,49.66,49.68,49.61,49.64,22100.0,36.1304,36.1449,36.094,36.1158,22100.0
2010-02-10 13:10:00,49.64,49.83,49.64,49.82,24200.0,36.1158,36.2541,36.1158,36.2468,24200.0
2010-02-10 13:20:00,49.85,49.96,49.74,49.93,20400.0,36.2686,36.3487,36.1886,36.3268,20400.0
2010-02-10 13:30:00,49.93,49.97,49.8,49.8,24400.0,36.3268,36.3559,36.2322,36.2322,24400.0
2010-02-10 13:40:00,49.79,49.91,49.75,49.87,31900.0,36.225,36.3123,36.1959,36.2832,31900.0
2010-02-10 13:50:00,49.87,49.96,49.73,49.78,49800.0,36.2832,36.3487,36.1813,36.2177,49800.0
2010-02-10 14:00:00,49.8,49.8,49.7,49.72,67100.0,36.2322,36.2322,36.1595,36.174,67100.0
2010-02-10 14:10:00,49.72,49.78,49.59,49.76,71800.0,36.174,36.2177,36.0795,36.2031,71800.0
2010-02-10 14:20:00,49.76,49.89,49.73,49.88,67600.0,36.2031,36.2977,36.1813,36.2904,67600.0
2010-02-10 14:30:00,49.88,49.88,49.73,49.75,80500.0,36.2904,36.2904,36.1813,36.1959,80500.0
2010-02-10 14:40:00,49.73,49.77,49.65,49.75,81600.0,36.1813,36.2104,36.1231,36.1959,81600.0
2010-02-10 14:50:00,49.75,49.8,49.66,49.7,40800.0,36.1959,36.2322,36.1304,36.1595,40800.0
2010-02-10 15:00:00,49.7,49.81,49.68,49.79,54600.0,36.1595,36.2395,36.1449,36.225,54600.0
2010-02-10 15:10:00,49.79,49.83,49.69,49.77,35400.0,36.225,36.2541,36.1522,36.2104,35400.0
2010-02-10 15:20:00,49.77,49.99,49.72,49.98,71500.0,36.2104,36.3705,36.174,36.3632,71500.0
2010-02-10 15:30:00,49.97,49.99,49.68,49.72,114000.0,36.3559,36.3705,36.1449,36.174,114000.0
2010-02-10 15:40:00,49.72,49.76,49.59,49.73,158700.0,36.174,36.2031,36.0795,36.1813,158700.0
2010-02-10 15:50:00,49.73,49.81,49.66,49.72,207300.0,36.1813,36.2395,36.1304,36.174,207300.0
2010-02-11 09:30:00,49.44,49.49,49.15,49.43,14500.0,36.176,36.2126,35.9638,36.1687,14500.0
2010-02-11 09:40:00,49.4,49.42,49.05,49.37,13900.0,36.1467,36.1614,35.8906,36.1248,13900.0
2010-02-11 09:50:00,49.37,49.61,49.37,49.61,29500.0,36.1248,36.3004,36.1248,36.3004,29500.0
2010-02-11 10:00:00,49.61,49.7,49.43,49.59,18200.0,36.3004,36.3662,36.1687,36.2857,18200.0
2010-02-11 10:10:00,49.6,49.81,49.56,49.7,58300.0,36.2931,36.4467,36.2638,36.3662,58300.0
2010-02-11 10:20:00,49.73,49.8,49.62,49.77,21800.0,36.3882,36.4394,36.3077,36.4175,21800.0
2010-02-11 10:30:00,49.76,49.89,49.59,49.82,38000.0,36.4101,36.5053,36.2857,36.454,38000.0
2010-02-11 10:40:00,49.83,49.97,49.73,49.83,20100.0,36.4614,36.5638,36.3882,36.4614,20100.0
2010-02-11 10:50:00,49.82,49.82,49.66,49.71,19800.0,36.454,36.454,36.337,36.3736,19800.0
2010-02-11 11:00:00,49.7,49.89,49.67,49.83,28700.0,36.3662,36.5053,36.3443,36.4614,28700.0
2010-02-11 11:10:00,49.83,49.99,49.82,49.85,19300.0,36.4614,36.5784,36.454,36.476,19300.0
2010-02-11 11:20:00,49.86,50.1,49.86,50.1,33700.0,36.4833,36.6589,36.4833,36.6589,33700.0
2010-02-11 11:30:00,50.1,50.22,50.07,50.21,49600.0,36.6589,36.7467,36.637,36.7394,49600.0
2010-02-11 11:40:00,50.16,50.51,50.14,50.42,41300.0,36.7028,36.9589,36.6882,36.8931,41300.0
2010-02-11 11:50:00,50.43,50.47,50.39,50.39,26500.0,36.9004,36.9297,36.8711,36.8711,26500.0
2010-02-11 12:00:00,50.4,50.47,50.37,50.47,26300.0,36.8784,36.9297,36.8565,36.9297,26300.0
2010-02-11 12:10:00,50.47,50.48,50.37,50.4,33500.0,36.9297,36.937,36.8565,36.8784,33500.0
2010-02-11 12:20:00,50.4,50.44,50.33,50.44,38200.0,36.8784,36.9077,36.8272,36.9077,38200.0
2010-02-11 12:30:00,50.43,50.48,50.36,50.45,22800.0,36.9004,36.937,36.8492,36.915,22800.0
2010-02-11 12:40:00,50.47,50.49,50.42,50.43,18800.0,36.9297,36.9443,36.8931,36.9004,18800.0
2010-02-11 12:50:00,50.42,50.59,50.42,50.56,29700.0,36.8931,37.0175,36.8931,36.9955,29700.0
2010-02-11 13:00:00,50.54,50.55,50.48,50.48,13000.0,36.9809,36.9882,36.937,36.937,13000.0
2010-02-11 13:10:00,50.48,50.57,50.48,50.57,16100.0,36.937,37.0028,36.937,37.0028,16100.0
2010-02-11 13:20:00,50.58,50.69,50.58,50.64,23500.0,37.0101,37.0906,37.0101,37.054,23500.0
2010-02-11 13:30:00,50.65,50.77,50.63,50.65,23100.0,37.0614,37.1492,37.0467,37.0614,23100.0
2010-02-11 13:40:00,50.66,50.68,50.44,50.5,24300.0,37.0687,37.0833,36.9077,36.9516,24300.0
2010-02-11 13:50:00,50.5,50.66,50.48,50.53,29000.0,36.9516,37.0687,36.937,36.9736,29000.0
2010-02-11 14:00:00,50.53,50.65,50.48,50.62,25600.0,36.9736,37.0614,36.937,37.0394,25600.0
2010-02-11 14:10:00,50.62,50.64,50.55,50.63,37900.0,37.0394,37.054,36.9882,37.0467,37900.0
2010-02-11 14:20:00,50.62,50.72,50.56,50.7,38200.0,37.0394,37.1126,36.9955,37.098,38200.0
2010-02-11 14:30:00,50.71,50.78,50.66,50.71,25400.0,37.1053,37.1565,37.0687,37.1053,25400.0
2010-02-11 14:40:00,50.72,50.82,50.71,50.73,23900.0,37.1126,37.1858,37.1053,37.1199,23900.0
2010-02-11 14:50:00,50.74,50.84,50.69,50.75,27400.0,37.1272,37.2004,37.0906,37.1345,27400.0
2010-02-11 15:00:00,50.73,50.8,50.7,50.78,23300.0,37.1199,37.1711,37.098,37.1565,23300.0
2010-02-11 15:10:00,50.77,50.82,50.72,50.73,27300.0,37.1492,37.1858,37.1126,37.1199,27300.0
2010-02-11 15:20:00,50.73,50.79,50.68,50.71,38700.0,37.1199,37.1638,37.0833,37.1053,38700.0
2010-02-11 15:30:00,50.69,50.77,50.63,50.64,49100.0,37.0906,37.1492,37.0467,37.054,49100.0
2010-02-11 15:40:00,50.61,50.67,50.55,50.62,62100.0,37.0321,37.076,36.9882,37.0394,62100.0
2010-02-11 15:50:00,50.61,50.83,50.6,50.72,120800.0,37.0321,37.1931,37.0248,37.1126,120800.0
2010-02-12 09:30:00,49.74,49.85,49.42,49.44,42100.0,36.3955,36.476,36.1614,36.176,42100.0
2010-02-12 09:40:00,49.44,49.66,49.36,49.6,32100.0,36.176,36.337,36.1175,36.2931,32100.0
2010-02-12 09:50:00,49.6,49.94,49.59,49.87,49300.0,36.2931,36.5418,36.2857,36.4906,49300.0
2010-02-12 10:00:00,49.85,49.96,49.66,49.93,30100.0,36.476,36.5565,36.337,36.5345,30100.0
2010-02-12 10:10:00,49.94,50.21,49.88,50.1,26100.0,36.5418,36.7394,36.4979,36.6589,26100.0
2010-02-12 10:20:00,50.06,50.21,50.01,50.21,21700.0,36.6297,36.7394,36.5931,36.7394,21700.0
2010-02-12 10:30:00,50.23,50.32,50.11,50.17,29800.0,36.754,36.8199,36.6662,36.7101,29800.0
2010-02-12 10:40:00,50.17,50.21,50.09,50.18,17600.0,36.7101,36.7394,36.6516,36.7175,17600.0
2010-02-12 10:50:00,50.16,50.22,50.1,50.22,18300.0,36.7028,36.7467,36.6589,36.7467,18300.0
2010-02-12 11:00:00,50.2,50.22,50.04,50.15,29000.0,36.7321,36.7467,36.615,36.6955,29000.0
2010-02-12 11:10:00,50.14,50.26,50.1,50.22,18100.0,36.6882,36.776,36.6589,36.7467,18100.0
2010-02-12 11:20:00,50.22,50.4,50.22,50.35,23400.0,36.7467,36.8784,36.7467,36.8418,23400.0
2010-02-12 11:30:00,50.33,50.41,50.29,50.32,22900.0,36.8272,36.8858,36.7979,36.8199,22900.0
2010-02-12 11:40:00,50.31,50.5,50.31,50.47,12500.0,36.8126,36.9516,36.8126,36.9297,12500.0
2010-02-12 11:50:00,50.47,50.48,50.39,50.46,17800.0,36.9297,36.937,36.8711,36.9223,17800.0
2010-02-12 12:00:00,50.46,50.65,50.46,50.65,21900.0,36.9223,37.0614,36.9223,37.0614,21900.0
2010-02-12 12:10:00,50.66,50.89,50.65,50.84,24500.0,37.0687,37.237,37.0614,37.2004,24500.0
2010-02-12 12:20:00,50.84,50.95,50.83,50.85,26200.0,37.2004,37.2809,37.1931,37.2077,26200.0
2010-02-12 12:30:00,50.86,50.9,50.81,50.83,30000.0,37.215,37.2443,37.1784,37.1931,30000.0
2010-02-12 12:40:00,50.83,50.87,50.79,50.86,31600.0,37.1931,37.2223,37.1638,37.215,31600.0
2010-02-12 12:50:00,50.86,50.92,50.84,50.91,28400.0,37.215,37.2589,37.2004,37.2516,28400.0
2010-02-12 13:00:00,50.91,50.95,50.84,50.87,21800.0,37.2516,37.2809,37.2004,37.2223,21800.0
2010-02-12 13:10:00,50.85,50.85,50.55,50.73,44000.0,37.2077,37.2077,36.9882,37.1199,44000.0
2010-02-12 13:20:00,50.71,50.77,50.6,50.76,43200.0,37.1053,37.1492,37.0248,37.1419,43200.0
2010-02-12 13:30:00,50.76,50.76,50.62,50.67,51400.0,37.1419,37.1419,37.0394,37.076,51400.0
2010-02-12 13:40:00,50.66,50.84,50.64,50.65,35900.0,37.0687,37.2004,37.054,37.0614,35900.0
2010-02-12 13:50:00,50.65,50.71,50.63,50.71,23100.0,37.0614,37.1053,37.0467,37.1053,23100.0
2010-02-12 14:00:00,50.7,50.8,50.67,50.76,15700.0,37.098,37.1711,37.076,37.1419,15700.0
2010-02-12 14:10:00,50.77,51.06,50.77,51.05,109300.0,37.1492,37.3614,37.1492,37.3541,109300.0
2010-02-12 14:20:00,51.07,51.18,51.06,51.15,43300.0,37.3687,37.4492,37.3614,37.4272,43300.0
2010-02-12 14:30:00,51.15,51.19,51.0,51.04,27300.0,37.4272,37.4565,37.3175,37.3467,27300.0
2010-02-12 14:40:00,51.05,51.07,51.0,51.06,26800.0,37.3541,37.3687,37.3175,37.3614,26800.0
2010-02-12 14:50:00,51.06,51.16,51.04,51.08,39300.0,37.3614,37.4345,37.3467,37.376,39300.0
2010-02-12 15:00:00,51.06,51.1,51.0,51.08,81000.0,37.3614,37.3906,37.3175,37.376,81000.0
2010-02-12 15:10:00,51.1,51.13,50.93,51.12,71500.0,37.3906,37.4126,37.2662,37.4053,71500.0
2010-02-12 15:20:00,51.1,51.16,51.04,51.07,55600.0,37.3906,37.4345,37.3467,37.3687,55600.0
2010-02-12 15:30:00,51.05,51.08,50.92,51.04,57600.0,37.3541,37.376,37.2589,37.3467,57600.0
2010-02-12 15:40:00,51.04,51.35,51.02,51.34,100300.0,37.3467,37.5736,37.3321,37.5662,100300.0
2010-02-12 15:50:00,51.35,51.48,51.28,51.48,251800.0,37.5736,37.6687,37.5223,37.6687,251800.0
2010-02-16 09:30:00,51.72,52.29,51.72,52.29,58200.0,37.8443,38.2614,37.8443,38.2614,58200.0
2010-02-16 09:40:00,52.28,52.49,51.99,52.17,66300.0,38.2541,38.4077,38.0419,38.1736,66300.0
2010-02-16 09:50:00,52.17,52.49,52.12,52.48,53000.0,38.1736,38.4077,38.137,38.4004,53000.0
2010-02-16 10:00:00,52.46,52.61,52.22,52.24,55000.0,38.3858,38.4955,38.2102,38.2248,55000.0
2010-02-16 10:10:00,52.26,52.81,52.24,52.76,70600.0,38.2394,38.6419,38.2248,38.6053,70600.0
2010-02-16 10:20:00,52.78,53.0,52.59,52.64,107500.0,38.6199,38.7809,38.4809,38.5175,107500.0
2010-02-16 10:30:00,52.66,52.74,52.55,52.73,44000.0,38.5321,38.5906,38.4516,38.5833,44000.0
2010-02-16 10:40:00,52.73,52.99,52.73,52.97,71400.0,38.5833,38.7736,38.5833,38.7589,71400.0
2010-02-16 10:50:00,52.97,52.97,52.57,52.59,48000.0,38.7589,38.7589,38.4663,38.4809,48000.0
2010-02-16 11:00:00,52.58,52.62,52.52,52.6,33200.0,38.4736,38.5028,38.4297,38.4882,33200.0
2010-02-16 11:10:00,52.6,52.6,52.47,52.53,30400.0,38.4882,38.4882,38.3931,38.437,30400.0
2010-02-16 11:20:00,52.52,52.57,52.47,52.53,23500.0,38.4297,38.4663,38.3931,38.437,23500.0
2010-02-16 11:30:00,52.54,52.56,52.5,52.51,16800.0,38.4443,38.4589,38.415,38.4224,16800.0
2010-02-16 11:40:00,52.52,52.69,52.52,52.61,32600.0,38.4297,38.5541,38.4297,38.4955,32600.0
2010-02-16 11:50:00,52.61,52.72,52.54,52.56,13200.0,38.4955,38.576,38.4443,38.4589,13200.0
2010-02-16 12:00:00,52.58,52.61,52.51,52.57,13200.0,38.4736,38.4955,38.4224,38.4663,13200.0
2010-02-16 12:10:00,52.57,52.57,52.5,52.53,23400.0,38.4663,38.4663,38.415,38.437,23400.0
2010-02-16 12:20:00,52.52,52.57,52.48,52.53,13900.0,38.4297,38.4663,38.4004,38.437,13900.0
2010-02-16 12:30:00,52.53,52.54,52.47,52.51,10800.0,38.437,38.4443,38.3931,38.4224,10800.0
2010-02-16 12:40:00,52.51,52.6,52.48,52.6,14400.0,38.4224,38.4882,38.4004,38.4882,14400.0
2010-02-16 12:50:00,52.59,52.6,52.53,52.58,12500.0,38.4809,38.4882,38.437,38.4736,12500.0
2010-02-16 13:00:00,52.59,52.59,52.48,52.48,13500.0,38.4809,38.4809,38.4004,38.4004,13500.0
2010-02-16 13:10:00,52.48,52.57,52.47,52.54,21500.0,38.4004,38.4663,38.3931,38.4443,21500.0
2010-02-16 13:20:00,52.55,52.58,52.5,52.58,15600.0,38.4516,38.4736,38.415,38.4736,15600.0
2010-02-16 13:30:00,52.59,52.62,52.47,52.54,19300.0,38.4809,38.5028,38.3931,38.4443,19300.0
2010-02-16 13:40:00,52.53,52.54,52.48,52.49,13000.0,38.437,38.4443,38.4004,38.4077,13000.0
2010-02-16 13:50:00,52.5,52.57,52.49,52.55,11800.0,38.415,38.4663,38.4077,38.4516,11800.0
2010-02-16 14:00:00,52.56,52.58,52.51,52.56,23700.0,38.4589,38.4736,38.4224,38.4589,23700.0
2010-02-16 14:10:00,52.54,52.56,52.51,52.52,17000.0,38.4443,38.4589,38.4224,38.4297,17000.0
2010-02-16 14:20:00,52.51,52.6,52.51,52.56,31700.0,38.4224,38.4882,38.4224,38.4589,31700.0
2010-02-16 14:30:00,52.56,52.57,52.49,52.54,50200.0,38.4589,38.4663,38.4077,38.4443,50200.0
2010-02-16 14:40:00,52.53,52.56,52.51,52.55,29700.0,38.437,38.4589,38.4224,38.4516,29700.0
2010-02-16 14:50:00,52.55,52.67,52.54,52.64,59800.0,38.4516,38.5394,38.4443,38.5175,59800.0
2010-02-16 15:00:00,52.65,52.71,52.61,52.68,20800.0,38.5248,38.5687,38.4955,38.5467,20800.0
2010-02-16 15:10:00,52.69,52.7,52.64,52.69,12900.0,38.5541,38.5614,38.5175,38.5541,12900.0
2010-02-16 15:20:00,52.68,52.77,52.66,52.75,30300.0,38.5467,38.6126,38.5321,38.598,30300.0
2010-02-16 15:30:00,52.75,52.86,52.74,52.83,61500.0,38.598,38.6785,38.5906,38.6565,61500.0
2010-02-16 15:40:00,52.83,52.88,52.77,52.81,77900.0,38.6565,38.6931,38.6126,38.6419,77900.0
2010-02-16 15:50:00,52.82,52.94,52.79,52.87,124200.0,38.6492,38.737,38.6272,38.6858,124200.0
2010-02-17 09:30:00,52.96,53.58,52.87,53.4,53500.0,38.7516,39.2053,38.6858,39.0736,53500.0
2010-02-17 09:40:00,53.4,53.4,53.23,53.34,43600.0,39.0736,39.0736,38.9492,39.0297,43600.0
2010-02-17 09:50:00,53.34,53.34,53.04,53.26,19700.0,39.0297,39.0297,38.8102,38.9711,19700.0
2010-02-17 10:00:00,53.27,53.35,53.12,53.2,38700.0,38.9785,39.037,38.8687,38.9272,38700.0
2010-02-17 10:10:00,53.22,53.41,53.17,53.4,24700.0,38.9419,39.0809,38.9053,39.0736,24700.0
2010-02-17 10:20:00,53.4,53.51,53.36,53.38,34700.0,39.0736,39.1541,39.0443,39.0589,34700.0
2010-02-17 10:30:00,53.38,53.57,53.37,53.4,44300.0,39.0589,39.198,39.0516,39.0736,44300.0
2010-02-17 10:40:00,53.39,53.39,53.17,53.19,15100.0,39.0663,39.0663,38.9053,38.9199,15100.0
2010-02-17 10:50:00,53.19,53.31,53.19,53.29,20800.0,38.9199,39.0077,38.9199,38.9931,20800.0
2010-02-17 11:00:00,53.29,53.3,53.14,53.23,38500.0,38.9931,39.0004,38.8833,38.9492,38500.0
2010-02-17 11:10:00,53.22,53.29,53.16,53.21,41900.0,38.9419,38.9931,38.898,38.9346,41900.0
2010-02-17 11:20:00,53.21,53.29,53.05,53.05,17500.0,38.9346,38.9931,38.8175,38.8175,17500.0
2010-02-17 11:30:00,53.04,53.08,52.91,53.05,51200.0,38.8102,38.8394,38.715,38.8175,51200.0
2010-02-17 11:40:00,53.05,53.14,52.95,53.11,27900.0,38.8175,38.8833,38.7443,38.8614,27900.0
2010-02-17 11:50:00,53.12,53.26,53.12,53.21,19600.0,38.8687,38.9711,38.8687,38.9346,19600.0
2010-02-17 12:00:00,53.24,53.34,53.23,53.26,20200.0,38.9565,39.0297,38.9492,38.9711,20200.0
2010-02-17 12:10:00,53.26,53.32,53.19,53.31,15000.0,38.9711,39.015,38.9199,39.0077,15000.0
2010-02-17 12:20:00,53.33,53.33,53.25,53.25,9600.0,39.0224,39.0224,38.9638,38.9638,9600.0
2010-02-17 12:30:00,53.26,53.27,53.13,53.14,18700.0,38.9711,38.9785,38.876,38.8833,18700.0
2010-02-17 12:40:00,53.14,53.14,53.01,53.01,14600.0,38.8833,38.8833,38.7882,38.7882,14600.0
2010-02-17 12:50:00,53.01,53.08,52.99,53.07,16100.0,38.7882,38.8394,38.7736,38.8321,16100.0
2010-02-17 13:00:00,53.07,53.1,53.06,53.09,14000.0,38.8321,38.8541,38.8248,38.8467,14000.0
2010-02-17 13:10:00,53.09,53.13,53.05,53.11,18800.0,38.8467,38.876,38.8175,38.8614,18800.0
2010-02-17 13:20:00,53.11,53.14,53.06,53.08,16200.0,38.8614,38.8833,38.8248,38.8394,16200.0
2010-02-17 13:30:00,53.07,53.08,53.0,53.04,17800.0,38.8321,38.8394,38.7809,38.8102,17800.0
2010-02-17 13:40:00,53.03,53.04,52.96,52.97,12200.0,38.8028,38.8102,38.7516,38.7589,12200.0
2010-02-17 13:50:00,52.95,53.01,52.9,52.96,13700.0,38.7443,38.7882,38.7077,38.7516,13700.0
2010-02-17 14:00:00,52.96,53.1,52.86,53.08,42500.0,38.7516,38.8541,38.6785,38.8394,42500.0
2010-02-17 14:10:00,53.08,53.11,52.92,52.97,17100.0,38.8394,38.8614,38.7224,38.7589,17100.0
2010-02-17 14:20:00,52.97,53.02,52.89,53.01,14100.0,38.7589,38.7955,38.7004,38.7882,14100.0
2010-02-17 14:30:00,53.0,53.02,52.93,52.97,19700.0,38.7809,38.7955,38.7297,38.7589,19700.0
2010-02-17 14:40:00,52.97,53.04,52.96,52.99,17500.0,38.7589,38.8102,38.7516,38.7736,17500.0
2010-02-17 14:50:00,52.98,53.0,52.94,53.0,13600.0,38.7663,38.7809,38.737,38.7809,13600.0
2010-02-17 15:00:00,53.0,53.01,52.94,52.96,23300.0,38.7809,38.7882,38.737,38.7516,23300.0
2010-02-17 15:10:00,52.96,53.1,52.95,53.03,33900.0,38.7516,38.8541,38.7443,38.8028,33900.0
2010-02-17 15:20:00,53.04,53.04,52.96,52.97,28000.0,38.8102,38.8102,38.7516,38.7589,28000.0
2010-02-17 15:30:00,52.99,53.08,52.99,52.99,34700.0,38.7736,38.8394,38.7736,38.7736,34700.0
2010-02-17 15:40:00,53.0,53.03,52.93,52.96,46600.0,38.7809,38.8028,38.7297,38.7516,46600.0
2010-02-17 15:50:00,52.97,53.08,52.93,53.08,91500.0,38.7589,38.8394,38.7297,38.8394,91500.0
2010-02-18 09:30:00,53.08,53.41,53.01,53.33,12500.0,38.8394,39.0809,38.7882,39.0224,12500.0
2010-02-18 09:40:00,53.4,53.56,53.38,53.53,10600.0,39.0736,39.1907,39.0589,39.1687,10600.0
2010-02-18 09:50:00,53.53,53.58,53.42,53.51,7400.0,39.1687,39.2053,39.0882,39.1541,7400.0
2010-02-18 10:00:00,53.5,53.66,53.36,53.62,11400.0,39.1468,39.2638,39.0443,39.2346,11400.0
2010-02-18 10:10:00,53.61,53.77,53.58,53.65,12400.0,39.2272,39.3443,39.2053,39.2565,12400.0
2010-02-18 10:20:00,53.64,53.64,53.18,53.19,32000.0,39.2492,39.2492,38.9126,38.9199,32000.0
2010-02-18 10:30:00,53.2,53.3,53.16,53.29,8900.0,38.9272,39.0004,38.898,38.9931,8900.0
2010-02-18 10:40:00,53.34,53.48,53.33,53.48,6100.0,39.0297,39.1321,39.0224,39.1321,6100.0
2010-02-18 10:50:00,53.49,53.58,53.42,53.51,8500.0,39.1394,39.2053,39.0882,39.1541,8500.0
2010-02-18 11:00:00,53.49,53.61,53.48,53.5,7200.0,39.1394,39.2272,39.1321,39.1468,7200.0
2010-02-18 11:10:00,53.5,53.56,53.45,53.56,14900.0,39.1468,39.1907,39.1102,39.1907,14900.0
2010-02-18 11:20:00,53.55,53.62,53.54,53.54,7300.0,39.1833,39.2346,39.176,39.176,7300.0
2010-02-18 11:30:00,53.54,53.56,53.44,53.55,9900.0,39.176,39.1907,39.1028,39.1833,9900.0
2010-02-18 11:40:00,53.56,53.61,53.52,53.52,5600.0,39.1907,39.2272,39.1614,39.1614,5600.0
2010-02-18 11:50:00,53.51,53.51,53.44,53.46,5000.0,39.1541,39.1541,39.1028,39.1175,5000.0
2010-02-18 12:00:00,53.44,53.49,53.43,53.44,4600.0,39.1028,39.1394,39.0955,39.1028,4600.0
2010-02-18 12:10:00,53.44,53.47,53.38,53.44,19700.0,39.1028,39.1248,39.0589,39.1028,19700.0
2010-02-18 12:20:00,53.45,53.46,53.35,53.35,22200.0,39.1102,39.1175,39.037,39.037,22200.0
2010-02-18 12:30:00,53.34,53.39,53.31,53.32,10000.0,39.0297,39.0663,39.0077,39.015,10000.0
2010-02-18 12:40:00,53.33,53.36,53.28,53.31,15300.0,39.0224,39.0443,38.9858,39.0077,15300.0
2010-02-18 12:50:00,53.31,53.32,53.27,53.27,14400.0,39.0077,39.015,38.9785,38.9785,14400.0
2010-02-18 13:00:00,53.27,53.31,53.24,53.26,22000.0,38.9785,39.0077,38.9565,38.9711,22000.0
2010-02-18 13:10:00,53.26,53.28,53.21,53.21,15000.0,38.9711,38.9858,38.9346,38.9346,15000.0
2010-02-18 13:20:00,53.21,53.27,53.21,53.22,21000.0,38.9346,38.9785,38.9346,38.9419,21000.0
2010-02-18 13:30:00,53.22,53.33,53.22,53.28,9200.0,38.9419,39.0224,38.9419,38.9858,9200.0
2010-02-18 13:40:00,53.29,53.33,53.28,53.33,13700.0,38.9931,39.0224,38.9858,39.0224,13700.0
2010-02-18 13:50:00,53.33,53.34,53.3,53.33,19000.0,39.0224,39.0297,39.0004,39.0224,19000.0
2010-02-18 14:00:00,53.34,53.38,53.31,53.34,10600.0,39.0297,39.0589,39.0077,39.0297,10600.0
2010-02-18 14:10:00,53.34,53.59,53.33,53.52,19500.0,39.0297,39.2126,39.0224,39.1614,19500.0
2010-02-18 14:20:00,53.6,53.63,53.53,53.55,18800.0,39.2199,39.2419,39.1687,39.1833,18800.0
2010-02-18 14:30:00,53.54,53.65,53.51,53.61,12100.0,39.176,39.2565,39.1541,39.2272,12100.0
2010-02-18 14:40:00,53.6,53.66,53.56,53.58,14500.0,39.2199,39.2638,39.1907,39.2053,14500.0
2010-02-18 14:50:00,53.58,53.66,53.56,53.66,15800.0,39.2053,39.2638,39.1907,39.2638,15800.0
2010-02-18 15:00:00,53.67,53.7,53.55,53.6,18000.0,39.2711,39.2931,39.1833,39.2199,18000.0
2010-02-18 15:10:00,53.6,53.63,53.56,53.62,19800.0,39.2199,39.2419,39.1907,39.2346,19800.0
2010-02-18 15:20:00,53.61,53.68,53.6,53.66,16400.0,39.2272,39.2785,39.2199,39.2638,16400.0
2010-02-18 15:30:00,53.67,53.68,53.59,53.59,40900.0,39.2711,39.2785,39.2126,39.2126,40900.0
2010-02-18 15:40:00,53.6,53.8,53.6,53.77,66300.0,39.2199,39.3663,39.2199,39.3443,66300.0
2010-02-18 15:50:00,53.76,53.78,53.68,53.76,89200.0,39.337,39.3516,39.2785,39.337,89200.0
2010-02-19 09:30:00,53.52,53.72,53.32,53.68,109100.0,39.1614,39.3077,39.015,39.2785,109100.0
2010-02-19 09:40:00,53.68,53.9,53.51,53.58,27300.0,39.2785,39.4394,39.1541,39.2053,27300.0
2010-02-19 09:50:00,53.58,53.61,53.34,53.34,16600.0,39.2053,39.2272,39.0297,39.0297,16600.0
2010-02-19 10:00:00,53.36,53.63,53.29,53.63,39500.0,39.0443,39.2419,38.9931,39.2419,39500.0
2010-02-19 10:10:00,53.64,53.64,53.53,53.62,10600.0,39.2492,39.2492,39.1687,39.2346,10600.0
2010-02-19 10:20:00,53.62,53.89,53.61,53.81,19300.0,39.2346,39.4321,39.2272,39.3736,19300.0
2010-02-19 10:30:00,53.81,53.89,53.73,53.89,11600.0,39.3736,39.4321,39.315,39.4321,11600.0
2010-02-19 10:40:00,53.87,54.0,53.85,53.99,27500.0,39.4175,39.5126,39.4029,39.5053,27500.0
2010-02-19 10:50:00,53.98,54.07,53.95,53.99,28800.0,39.498,39.5638,39.476,39.5053,28800.0
2010-02-19 11:00:00,53.96,53.96,53.85,53.92,14800.0,39.4833,39.4833,39.4029,39.4541,14800.0
2010-02-19 11:10:00,53.93,54.14,53.89,54.04,16700.0,39.4614,39.615,39.4321,39.5419,16700.0
2010-02-19 11:20:00,54.05,54.27,54.02,54.27,19000.0,39.5492,39.7102,39.5272,39.7102,19000.0
2010-02-19 11:30:00,54.27,54.31,54.18,54.31,19100.0,39.7102,39.7394,39.6443,39.7394,19100.0
2010-02-19 11:40:00,54.31,54.36,54.18,54.18,20000.0,39.7394,39.776,39.6443,39.6443,20000.0
2010-02-19 11:50:00,54.16,54.43,54.13,54.43,18800.0,39.6297,39.8272,39.6077,39.8272,18800.0
2010-02-19 12:00:00,54.41,54.5,54.36,54.39,27600.0,39.8126,39.8785,39.776,39.798,27600.0
2010-02-19 12:10:00,54.38,54.4,54.29,54.36,12400.0,39.7907,39.8053,39.7248,39.776,12400.0
2010-02-19 12:20:00,54.37,54.44,54.33,54.41,11100.0,39.7833,39.8346,39.7541,39.8126,11100.0
2010-02-19 12:30:00,54.42,54.43,54.3,54.3,15800.0,39.8199,39.8272,39.7321,39.7321,15800.0
2010-02-19 12:40:00,54.3,54.47,54.3,54.44,15300.0,39.7321,39.8565,39.7321,39.8346,15300.0
2010-02-19 12:50:00,54.44,54.52,54.38,54.52,13300.0,39.8346,39.8931,39.7907,39.8931,13300.0
2010-02-19 13:00:00,54.52,54.52,54.42,54.42,13300.0,39.8931,39.8931,39.8199,39.8199,13300.0
2010-02-19 13:10:00,54.42,54.42,54.28,54.34,10200.0,39.8199,39.8199,39.7175,39.7614,10200.0
2010-02-19 13:20:00,54.36,54.38,54.31,54.32,9700.0,39.776,39.7907,39.7394,39.7468,9700.0
2010-02-19 13:30:00,54.32,54.33,54.27,54.28,11100.0,39.7468,39.7541,39.7102,39.7175,11100.0
2010-02-19 13:40:00,54.28,54.33,54.24,54.31,12700.0,39.7175,39.7541,39.6882,39.7394,12700.0
2010-02-19 13:50:00,54.3,54.32,54.19,54.25,9500.0,39.7321,39.7468,39.6516,39.6955,9500.0
2010-02-19 14:00:00,54.24,54.32,54.15,54.16,13100.0,39.6882,39.7468,39.6224,39.6297,13100.0
2010-02-19 14:10:00,54.18,54.28,54.18,54.27,10800.0,39.6443,39.7175,39.6443,39.7102,10800.0
2010-02-19 14:20:00,54.26,54.27,54.22,54.26,7800.0,39.7029,39.7102,39.6736,39.7029,7800.0
2010-02-19 14:30:00,54.26,54.33,54.25,54.31,15300.0,39.7029,39.7541,39.6955,39.7394,15300.0
2010-02-19 14:40:00,54.31,54.31,54.22,54.28,15100.0,39.7394,39.7394,39.6736,39.7175,15100.0
2010-02-19 14:50:00,54.29,54.34,54.28,54.28,27900.0,39.7248,39.7614,39.7175,39.7175,27900.0
2010-02-19 15:00:00,54.27,54.3,54.22,54.29,43900.0,39.7102,39.7321,39.6736,39.7248,43900.0
2010-02-19 15:10:00,54.28,54.31,54.14,54.16,41600.0,39.7175,39.7394,39.615,39.6297,41600.0
2010-02-19 15:20:00,54.17,54.22,54.13,54.15,38200.0,39.637,39.6736,39.6077,39.6224,38200.0
2010-02-19 15:30:00,54.15,54.23,54.08,54.16,128900.0,39.6224,39.6809,39.5711,39.6297,128900.0
2010-02-19 15:40:00,54.16,54.32,54.16,54.25,90300.0,39.6297,39.7468,39.6297,39.6955,90300.0
2010-02-19 15:50:00,54.25,54.31,54.19,54.3,169900.0,39.6955,39.7394,39.6516,39.7321,169900.0
2010-02-22 09:30:00,54.38,54.49,54.01,54.16,27500.0,39.7907,39.8712,39.5199,39.6297,27500.0
2010-02-22 09:40:00,54.13,54.13,53.85,53.94,23800.0,39.6077,39.6077,39.4029,39.4687,23800.0
2010-02-22 09:50:00,53.9,54.05,53.83,54.05,19100.0,39.4394,39.5492,39.3882,39.5492,19100.0
2010-02-22 10:00:00,54.0,54.16,53.91,53.99,37900.0,39.5126,39.6297,39.4468,39.5053,37900.0
2010-02-22 10:10:00,53.99,54.15,53.97,53.97,27900.0,39.5053,39.6224,39.4907,39.4907,27900.0
2010-02-22 10:20:00,53.97,54.06,53.95,54.01,24000.0,39.4907,39.5565,39.476,39.5199,24000.0
2010-02-22 10:30:00,54.0,54.02,53.89,53.92,27600.0,39.5126,39.5272,39.4321,39.4541,27600.0
2010-02-22 10:40:00,53.91,54.02,53.91,53.93,10700.0,39.4468,39.5272,39.4468,39.4614,10700.0
2010-02-22 10:50:00,53.91,53.92,53.8,53.86,9300.0,39.4468,39.4541,39.3663,39.4102,9300.0
2010-02-22 11:00:00,53.85,53.86,53.79,53.82,11900.0,39.4029,39.4102,39.3589,39.3809,11900.0
2010-02-22 11:10:00,53.82,53.89,53.73,53.86,13200.0,39.3809,39.4321,39.315,39.4102,13200.0
2010-02-22 11:20:00,53.85,53.92,53.65,53.67,19000.0,39.4029,39.4541,39.2565,39.2711,19000.0
2010-02-22 11:30:00,53.68,53.76,53.64,53.71,16500.0,39.2785,39.337,39.2492,39.3004,16500.0
2010-02-22 11:40:00,53.72,53.94,53.72,53.85,11000.0,39.3077,39.4687,39.3077,39.4029,11000.0
2010-02-22 11:50:00,53.84,53.96,53.81,53.92,14800.0,39.3955,39.4833,39.3736,39.4541,14800.0
2010-02-22 12:00:00,53.92,53.98,53.89,53.92,20500.0,39.4541,39.498,39.4321,39.4541,20500.0
2010-02-22 12:10:00,53.93,53.97,53.8,53.85,13600.0,39.4614,39.4907,39.3663,39.4029,13600.0
2010-02-22 12:20:00,53.84,53.86,53.74,53.81,12900.0,39.3955,39.4102,39.3224,39.3736,12900.0
2010-02-22 12:30:00,53.84,54.04,53.83,54.0,13000.0,39.3955,39.5419,39.3882,39.5126,13000.0
2010-02-22 12:40:00,54.02,54.14,54.0,54.11,10000.0,39.5272,39.615,39.5126,39.5931,10000.0
2010-02-22 12:50:00,54.1,54.1,54.04,54.1,7000.0,39.5858,39.5858,39.5419,39.5858,7000.0
2010-02-22 13:00:00,54.1,54.12,54.02,54.1,16200.0,39.5858,39.6004,39.5272,39.5858,16200.0
2010-02-22 13:10:00,54.11,54.15,54.05,54.09,10900.0,39.5931,39.6224,39.5492,39.5785,10900.0
2010-02-22 13:20:00,54.08,54.12,54.07,54.1,11200.0,39.5711,39.6004,39.5638,39.5858,11200.0
2010-02-22 13:30:00,54.09,54.13,54.08,54.11,4300.0,39.5785,39.6077,39.5711,39.5931,4300.0
2010-02-22 13:40:00,54.11,54.21,54.08,54.16,9600.0,39.5931,39.6663,39.5711,39.6297,9600.0
2010-02-22 13:50:00,54.16,54.16,54.07,54.07,6800.0,39.6297,39.6297,39.5638,39.5638,6800.0
2010-02-22 14:00:00,54.07,54.15,54.07,54.1,11200.0,39.5638,39.6224,39.5638,39.5858,11200.0
2010-02-22 14:10:00,54.1,54.13,54.08,54.12,6800.0,39.5858,39.6077,39.5711,39.6004,6800.0
2010-02-22 14:20:00,54.12,54.2,54.12,54.13,10800.0,39.6004,39.659,39.6004,39.6077,10800.0
2010-02-22 14:30:00,54.12,54.17,54.12,54.17,8100.0,39.6004,39.637,39.6004,39.637,8100.0
2010-02-22 14:40:00,54.17,54.24,54.16,54.21,13800.0,39.637,39.6882,39.6297,39.6663,13800.0
2010-02-22 14:50:00,54.21,54.26,54.17,54.17,12800.0,39.6663,39.7029,39.637,39.637,12800.0
2010-02-22 15:00:00,54.18,54.21,54.15,54.2,23600.0,39.6443,39.6663,39.6224,39.659,23600.0
2010-02-22 15:10:00,54.2,54.24,54.18,54.22,14200.0,39.659,39.6882,39.6443,39.6736,14200.0
2010-02-22 15:20:00,54.21,54.26,54.15,54.17,25500.0,39.6663,39.7029,39.6224,39.637,25500.0
2010-02-22 15:30:00,54.18,54.24,54.08,54.1,33900.0,39.6443,39.6882,39.5711,39.5858,33900.0
2010-02-22 15:40:00,54.1,54.11,53.94,53.98,47400.0,39.5858,39.5931,39.4687,39.498,47400.0
2010-02-22 15:50:00,53.99,54.03,53.92,54.03,60600.0,39.5053,39.5346,39.4541,39.5346,60600.0
2010-02-23 09:30:00,53.97,54.26,53.81,53.81,15000.0,39.4907,39.7029,39.3736,39.3736,15000.0
2010-02-23 09:40:00,53.88,54.19,53.88,54.07,8200.0,39.4248,39.6516,39.4248,39.5638,8200.0
2010-02-23 09:50:00,54.09,54.09,53.91,53.96,8900.0,39.5785,39.5785,39.4468,39.4833,8900.0
2010-02-23 10:00:00,53.92,54.02,53.31,53.52,27600.0,39.4541,39.5272,39.0077,39.1614,27600.0
2010-02-23 10:10:00,53.5,53.5,53.16,53.34,14300.0,39.1468,39.1468,38.898,39.0297,14300.0
2010-02-23 10:20:00,53.35,53.4,53.25,53.37,11300.0,39.037,39.0736,38.9638,39.0516,11300.0
2010-02-23 10:30:00,53.34,53.38,53.17,53.17,14900.0,39.0297,39.0589,38.9053,38.9053,14900.0
2010-02-23 10:40:00,53.18,53.25,53.15,53.17,21700.0,38.9126,38.9638,38.8907,38.9053,21700.0
2010-02-23 10:50:00,53.17,53.29,53.17,53.29,13300.0,38.9053,38.9931,38.9053,38.9931,13300.0
2010-02-23 11:00:00,53.28,53.4,53.22,53.24,20300.0,38.9858,39.0736,38.9419,38.9565,20300.0
2010-02-23 11:10:00,53.23,53.27,53.2,53.22,16800.0,38.9492,38.9785,38.9272,38.9419,16800.0
2010-02-23 11:20:00,53.24,53.31,53.23,53.28,13500.0,38.9565,39.0077,38.9492,38.9858,13500.0
2010-02-23 11:30:00,53.29,53.33,53.26,53.33,11500.0,38.9931,39.0224,38.9711,39.0224,11500.0
2010-02-23 11:40:00,53.33,53.37,53.27,53.37,7500.0,39.0224,39.0516,38.9785,39.0516,7500.0
2010-02-23 11:50:00,53.38,53.39,53.24,53.24,15100.0,39.0589,39.0663,38.9565,38.9565,15100.0
2010-02-23 12:00:00,53.24,53.27,53.15,53.24,9600.0,38.9565,38.9785,38.8907,38.9565,9600.0
2010-02-23 12:10:00,53.24,53.26,53.17,53.19,7500.0,38.9565,38.9711,38.9053,38.9199,7500.0
2010-02-23 12:20:00,53.19,53.19,52.95,52.98,9800.0,38.9199,38.9199,38.7443,38.7663,9800.0
2010-02-23 12:30:00,52.98,53.05,52.94,52.99,9100.0,38.7663,38.8175,38.737,38.7736,9100.0
2010-02-23 12:40:00,53.01,53.06,52.98,53.06,18700.0,38.7882,38.8248,38.7663,38.8248,18700.0
2010-02-23 12:50:00,53.08,53.13,53.01,53.06,9700.0,38.8394,38.876,38.7882,38.8248,9700.0
2010-02-23 13:00:00,53.06,53.06,52.94,53.01,13800.0,38.8248,38.8248,38.737,38.7882,13800.0
2010-02-23 13:10:00,53.0,53.08,52.95,52.98,34500.0,38.7809,38.8394,38.7443,38.7663,34500.0
2010-02-23 13:20:00,53.0,53.08,52.98,53.05,16000.0,38.7809,38.8394,38.7663,38.8175,16000.0
2010-02-23 13:30:00,53.08,53.08,53.03,53.06,15000.0,38.8394,38.8394,38.8028,38.8248,15000.0
2010-02-23 13:40:00,53.04,53.06,52.85,52.93,14700.0,38.8102,38.8248,38.6711,38.7297,14700.0
2010-02-23 13:50:00,52.93,52.96,52.86,52.94,11100.0,38.7297,38.7516,38.6785,38.737,11100.0
2010-02-23 14:00:00,52.95,52.97,52.81,52.91,18300.0,38.7443,38.7589,38.6419,38.715,18300.0
2010-02-23 14:10:00,52.91,53.05,52.91,52.93,20900.0,38.715,38.8175,38.715,38.7297,20900.0
2010-02-23 14:20:00,52.94,53.02,52.93,52.95,15800.0,38.737,38.7955,38.7297,38.7443,15800.0
2010-02-23 14:30:00,52.97,53.08,52.89,53.06,20300.0,38.7589,38.8394,38.7004,38.8248,20300.0
2010-02-23 14:40:00,53.04,53.17,53.0,53.17,17300.0,38.8102,38.9053,38.7809,38.9053,17300.0
2010-02-23 14:50:00,53.17,53.28,53.17,53.2,18000.0,38.9053,38.9858,38.9053,38.9272,18000.0
2010-02-23 15:00:00,53.21,53.25,53.16,53.19,21500.0,38.9346,38.9638,38.898,38.9199,21500.0
2010-02-23 15:10:00,53.19,53.45,53.15,53.42,73400.0,38.9199,39.1102,38.8907,39.0882,73400.0
2010-02-23 15:20:00,53.42,53.44,53.36,53.36,37000.0,39.0882,39.1028,39.0443,39.0443,37000.0
2010-02-23 15:30:00,53.37,53.4,53.28,53.38,68900.0,39.0516,39.0736,38.9858,39.0589,68900.0
2010-02-23 15:40:00,53.38,53.39,53.28,53.34,95500.0,39.0589,39.0663,38.9858,39.0297,95500.0
2010-02-23 15:50:00,53.34,53.34,53.19,53.23,89700.0,39.0297,39.0297,38.9199,38.9492,89700.0
2010-02-24 09:30:00,53.36,53.62,53.31,53.58,22500.0,39.0443,39.2346,39.0077,39.2053,22500.0
2010-02-24 09:40:00,53.61,53.61,53.32,53.54,19600.0,39.2272,39.2272,39.015,39.176,19600.0
2010-02-24 09:50:00,53.56,53.77,53.56,53.65,11300.0,39.1907,39.3443,39.1907,39.2565,11300.0
2010-02-24 10:00:00,53.63,53.67,53.25,53.3,35100.0,39.2419,39.2711,38.9638,39.0004,35100.0
2010-02-24 10:10:00,53.31,53.46,53.21,53.23,16200.0,39.0077,39.1175,38.9346,38.9492,16200.0
2010-02-24 10:20:00,53.21,53.23,53.0,53.17,17200.0,38.9346,38.9492,38.7809,38.9053,17200.0
2010-02-24 10:30:00,53.16,53.4,53.1,53.4,43300.0,38.898,39.0736,38.8541,39.0736,43300.0
2010-02-24 10:40:00,53.39,53.71,53.38,53.67,29300.0,39.0663,39.3004,39.0589,39.2711,29300.0
2010-02-24 10:50:00,53.65,53.69,53.51,53.58,13100.0,39.2565,39.2858,39.1541,39.2053,13100.0
2010-02-24 11:00:00,53.59,53.7,53.56,53.56,13200.0,39.2126,39.2931,39.1907,39.1907,13200.0
2010-02-24 11:10:00,53.55,53.62,53.42,53.46,10700.0,39.1833,39.2346,39.0882,39.1175,10700.0
2010-02-24 11:20:00,53.45,53.58,53.41,53.52,12700.0,39.1102,39.2053,39.0809,39.1614,12700.0
2010-02-24 11:30:00,53.52,53.6,53.5,53.5,9300.0,39.1614,39.2199,39.1468,39.1468,9300.0
2010-02-24 11:40:00,53.51,53.54,53.34,53.4,10500.0,39.1541,39.176,39.0297,39.0736,10500.0
2010-02-24 11:50:00,53.4,53.49,53.4,53.48,4200.0,39.0736,39.1394,39.0736,39.1321,4200.0
2010-02-24 12:00:00,53.48,53.51,53.38,53.4,9400.0,39.1321,39.1541,39.0589,39.0736,9400.0
2010-02-24 12:10:00,53.4,53.5,53.39,53.48,7300.0,39.0736,39.1468,39.0663,39.1321,7300.0
2010-02-24 12:20:00,53.48,53.53,53.4,53.4,10000.0,39.1321,39.1687,39.0736,39.0736,10000.0
2010-02-24 12:30:00,53.4,53.5,53.4,53.44,8600.0,39.0736,39.1468,39.0736,39.1028,8600.0
2010-02-24 12:40:00,53.44,53.62,53.44,53.56,26400.0,39.1028,39.2346,39.1028,39.1907,26400.0
2010-02-24 12:50:00,53.54,53.61,53.53,53.53,7700.0,39.176,39.2272,39.1687,39.1687,7700.0
2010-02-24 13:00:00,53.55,53.58,53.5,53.55,7900.0,39.1833,39.2053,39.1468,39.1833,7900.0
2010-02-24 13:10:00,53.54,53.69,53.53,53.62,11700.0,39.176,39.2858,39.1687,39.2346,11700.0
2010-02-24 13:20:00,53.63,53.65,53.58,53.62,10700.0,39.2419,39.2565,39.2053,39.2346,10700.0
2010-02-24 13:30:00,53.62,53.64,53.57,53.59,9300.0,39.2346,39.2492,39.198,39.2126,9300.0
2010-02-24 13:40:00,53.57,53.58,53.48,53.57,7000.0,39.198,39.2053,39.1321,39.198,7000.0
2010-02-24 13:50:00,53.58,53.6,53.54,53.56,10000.0,39.2053,39.2199,39.176,39.1907,10000.0
2010-02-24 14:00:00,53.58,53.6,53.5,53.52,7200.0,39.2053,39.2199,39.1468,39.1614,7200.0
2010-02-24 14:10:00,53.53,53.58,53.45,53.49,8600.0,39.1687,39.2053,39.1102,39.1394,8600.0
2010-02-24 14:20:00,53.5,53.55,53.48,53.54,9700.0,39.1468,39.1833,39.1321,39.176,9700.0
2010-02-24 14:30:00,53.54,53.54,53.34,53.42,18500.0,39.176,39.176,39.0297,39.0882,18500.0
2010-02-24 14:40:00,53.37,53.48,53.34,53.46,14400.0,39.0516,39.1321,39.0297,39.1175,14400.0
2010-02-24 14:50:00,53.46,53.47,53.34,53.38,18500.0,39.1175,39.1248,39.0297,39.0589,18500.0
2010-02-24 15:00:00,53.37,53.46,53.33,53.41,16200.0,39.0516,39.1175,39.0224,39.0809,16200.0
2010-02-24 15:10:00,53.42,53.49,53.39,53.43,20400.0,39.0882,39.1394,39.0663,39.0955,20400.0
2010-02-24 15:20:00,53.43,53.52,53.37,53.52,26100.0,39.0955,39.1614,39.0516,39.1614,26100.0
2010-02-24 15:30:00,53.52,53.62,53.49,53.57,46700.0,39.1614,39.2346,39.1394,39.198,46700.0
2010-02-24 15:40:00,53.57,53.8,53.56,53.7,60800.0,39.198,39.3663,39.1907,39.2931,60800.0
2010-02-24 15:50:00,53.7,53.79,53.7,53.78,89200.0,39.2931,39.3589,39.2931,39.3516,89200.0
2010-02-25 09:30:00,53.1,53.1,52.38,52.54,34400.0,38.8541,38.8541,38.3272,38.4443,34400.0
2010-02-25 09:40:00,52.53,52.59,52.11,52.33,32100.0,38.437,38.4809,38.1297,38.2906,32100.0
2010-02-25 09:50:00,52.33,52.75,52.33,52.72,35000.0,38.2906,38.598,38.2906,38.576,35000.0
2010-02-25 10:00:00,52.73,52.82,52.62,52.79,37500.0,38.5833,38.6492,38.5028,38.6272,37500.0
2010-02-25 10:10:00,52.79,53.06,52.74,52.96,37600.0,38.6272,38.8248,38.5906,38.7516,37600.0
2010-02-25 10:20:00,52.97,53.0,52.84,52.95,26000.0,38.7589,38.7809,38.6638,38.7443,26000.0
2010-02-25 10:30:00,52.98,52.99,52.84,52.84,27700.0,38.7663,38.7736,38.6638,38.6638,27700.0
2010-02-25 10:40:00,52.82,52.88,52.73,52.84,14300.0,38.6492,38.6931,38.5833,38.6638,14300.0
2010-02-25 10:50:00,52.84,52.98,52.79,52.8,11700.0,38.6638,38.7663,38.6272,38.6346,11700.0
2010-02-25 11:00:00,52.8,52.85,52.75,52.84,14400.0,38.6346,38.6711,38.598,38.6638,14400.0
2010-02-25 11:10:00,52.84,52.9,52.71,52.77,16100.0,38.6638,38.7077,38.5687,38.6126,16100.0
2010-02-25 11:20:00,52.76,52.79,52.69,52.73,18700.0,38.6053,38.6272,38.5541,38.5833,18700.0
2010-02-25 11:30:00,52.72,52.72,52.49,52.53,31300.0,38.576,38.576,38.4077,38.437,31300.0
2010-02-25 11:40:00,52.52,52.69,52.52,52.65,17100.0,38.4297,38.5541,38.4297,38.5248,17100.0
2010-02-25 11:50:00,52.65,52.66,52.53,52.64,14400.0,38.5248,38.5321,38.437,38.5175,14400.0
2010-02-25 12:00:00,52.62,52.72,52.58,52.72,11900.0,38.5028,38.576,38.4736,38.576,11900.0
2010-02-25 12:10:00,52.75,52.8,52.69,52.75,10400.0,38.598,38.6346,38.5541,38.598,10400.0
2010-02-25 12:20:00,52.72,52.73,52.63,52.66,9300.0,38.576,38.5833,38.5102,38.5321,9300.0
2010-02-25 12:30:00,52.67,52.83,52.66,52.81,9500.0,38.5394,38.6565,38.5321,38.6419,9500.0
2010-02-25 12:40:00,52.83,52.9,52.72,52.73,17800.0,38.6565,38.7077,38.576,38.5833,17800.0
2010-02-25 12:50:00,52.74,52.86,52.74,52.84,14400.0,38.5906,38.6785,38.5906,38.6638,14400.0
2010-02-25 13:00:00,52.84,52.84,52.61,52.61,16700.0,38.6638,38.6638,38.4955,38.4955,16700.0
2010-02-25 13:10:00,52.63,52.63,52.49,52.51,39700.0,38.5102,38.5102,38.4077,38.4224,39700.0
2010-02-25 13:20:00,52.52,52.7,52.51,52.65,38900.0,38.4297,38.5614,38.4224,38.5248,38900.0
2010-02-25 13:30:00,52.65,52.72,52.65,52.7,16300.0,38.5248,38.576,38.5248,38.5614,16300.0
2010-02-25 13:40:00,52.72,52.93,52.65,52.88,17000.0,38.576,38.7297,38.5248,38.6931,17000.0
2010-02-25 13:50:00,52.9,53.19,52.9,53.15,21100.0,38.7077,38.9199,38.7077,38.8907,21100.0
2010-02-25 14:00:00,53.19,53.37,53.19,53.2,39500.0,38.9199,39.0516,38.9199,38.9272,39500.0
2010-02-25 14:10:00,53.2,53.22,53.11,53.13,18200.0,38.9272,38.9419,38.8614,38.876,18200.0
2010-02-25 14:20:00,53.13,53.23,53.04,53.04,24500.0,38.876,38.9492,38.8102,38.8102,24500.0
2010-02-25 14:30:00,53.03,53.14,53.0,53.03,24400.0,38.8028,38.8833,38.7809,38.8028,24400.0
2010-02-25 14:40:00,53.03,53.14,52.99,53.02,29100.0,38.8028,38.8833,38.7736,38.7955,29100.0
2010-02-25 14:50:00,53.03,53.24,53.03,53.2,36500.0,38.8028,38.9565,38.8028,38.9272,36500.0
2010-02-25 15:00:00,53.2,53.48,53.18,53.45,43400.0,38.9272,39.1321,38.9126,39.1102,43400.0
2010-02-25 15:10:00,53.46,53.47,53.22,53.22,19300.0,39.1175,39.1248,38.9419,38.9419,19300.0
2010-02-25 15:20:00,53.19,53.37,53.15,53.37,30900.0,38.9199,39.0516,38.8907,39.0516,30900.0
2010-02-25 15:30:00,53.37,53.53,53.31,53.41,51100.0,39.0516,39.1687,39.0077,39.0809,51100.0
2010-02-25 15:40:00,53.42,53.63,53.41,53.51,45700.0,39.0882,39.2419,39.0809,39.1541,45700.0
2010-02-25 15:50:00,53.51,53.55,53.36,53.53,81700.0,39.1541,39.1833,39.0443,39.1687,81700.0
2010-02-26 09:30:00,53.48,54.05,53.25,53.4,13600.0,39.1321,39.5492,38.9638,39.0736,13600.0
2010-02-26 09:40:00,53.33,53.64,53.33,53.57,17500.0,39.0224,39.2492,39.0224,39.198,17500.0
2010-02-26 09:50:00,53.58,53.94,53.56,53.69,19600.0,39.2053,39.4687,39.1907,39.2858,19600.0
2010-02-26 10:00:00,53.64,53.76,53.24,53.47,37700.0,39.2492,39.337,38.9565,39.1248,37700.0
2010-02-26 10:10:00,53.45,53.57,53.4,53.5,20000.0,39.1102,39.198,39.0736,39.1468,20000.0
2010-02-26 10:20:00,53.5,53.65,53.41,53.62,41900.0,39.1468,39.2565,39.0809,39.2346,41900.0
2010-02-26 10:30:00,53.62,53.94,53.58,53.93,25500.0,39.2346,39.4687,39.2053,39.4614,25500.0
2010-02-26 10:40:00,53.89,53.95,53.72,53.83,11200.0,39.4321,39.476,39.3077,39.3882,11200.0
2010-02-26 10:50:00,53.83,53.86,53.66,53.66,11700.0,39.3882,39.4102,39.2638,39.2638,11700.0
2010-02-26 11:00:00,53.69,53.9,53.69,53.86,14200.0,39.2858,39.4394,39.2858,39.4102,14200.0
2010-02-26 11:10:00,53.86,53.94,53.79,53.79,8400.0,39.4102,39.4687,39.3589,39.3589,8400.0
2010-02-26 11:20:00,53.78,53.81,53.69,53.69,10400.0,39.3516,39.3736,39.2858,39.2858,10400.0
2010-02-26 11:30:00,53.69,53.85,53.69,53.85,6300.0,39.2858,39.4029,39.2858,39.4029,6300.0
2010-02-26 11:40:00,53.86,53.86,53.71,53.72,12200.0,39.4102,39.4102,39.3004,39.3077,12200.0
2010-02-26 11:50:00,53.72,53.75,53.66,53.75,3900.0,39.3077,39.3297,39.2638,39.3297,3900.0
2010-02-26 12:00:00,53.72,53.78,53.63,53.67,21400.0,39.3077,39.3516,39.2419,39.2711,21400.0
2010-02-26 12:10:00,53.67,53.69,53.62,53.69,5700.0,39.2711,39.2858,39.2346,39.2858,5700.0
2010-02-26 12:20:00,53.68,53.68,53.56,53.65,4800.0,39.2785,39.2785,39.1907,39.2565,4800.0
2010-02-26 12:30:00,53.64,53.69,53.53,53.65,8400.0,39.2492,39.2858,39.1687,39.2565,8400.0
2010-02-26 12:40:00,53.67,53.77,53.66,53.71,20900.0,39.2711,39.3443,39.2638,39.3004,20900.0
2010-02-26 12:50:00,53.7,53.8,53.55,53.77,21300.0,39.2931,39.3663,39.1833,39.3443,21300.0
2010-02-26 13:00:00,53.74,53.77,53.68,53.71,8700.0,39.3224,39.3443,39.2785,39.3004,8700.0
2010-02-26 13:10:00,53.7,53.71,53.66,53.71,4100.0,39.2931,39.3004,39.2638,39.3004,4100.0
2010-02-26 13:20:00,53.71,53.82,53.67,53.82,10800.0,39.3004,39.3809,39.2711,39.3809,10800.0
2010-02-26 13:30:00,53.8,53.88,53.74,53.81,17100.0,39.3663,39.4248,39.3224,39.3736,17100.0
2010-02-26 13:40:00,53.83,53.89,53.83,53.89,3800.0,39.3882,39.4321,39.3882,39.4321,3800.0
2010-02-26 13:50:00,53.89,53.95,53.83,53.91,7300.0,39.4321,39.476,39.3882,39.4468,7300.0
2010-02-26 14:00:00,53.9,53.9,53.84,53.86,8200.0,39.4394,39.4394,39.3955,39.4102,8200.0
2010-02-26 14:10:00,53.85,53.95,53.84,53.9,13700.0,39.4029,39.476,39.3955,39.4394,13700.0
2010-02-26 14:20:00,53.87,53.96,53.84,53.94,5300.0,39.4175,39.4833,39.3955,39.4687,5300.0
2010-02-26 14:30:00,53.94,53.98,53.88,53.9,29100.0,39.4687,39.498,39.4248,39.4394,29100.0
2010-02-26 14:40:00,53.89,53.99,53.88,53.97,11400.0,39.4321,39.5053,39.4248,39.4907,11400.0
2010-02-26 14:50:00,53.96,54.0,53.89,53.97,16300.0,39.4833,39.5126,39.4321,39.4907,16300.0
2010-02-26 15:00:00,53.98,53.99,53.88,53.93,22200.0,39.498,39.5053,39.4248,39.4614,22200.0
2010-02-26 15:10:00,53.9,53.99,53.88,53.97,20200.0,39.4394,39.5053,39.4248,39.4907,20200.0
2010-02-26 15:20:00,53.97,54.05,53.93,53.96,17100.0,39.4907,39.5492,39.4614,39.4833,17100.0
2010-02-26 15:30:00,53.97,54.06,53.88,54.02,26600.0,39.4907,39.5565,39.4248,39.5272,26600.0
2010-02-26 15:40:00,54.01,54.11,53.99,54.07,43200.0,39.5199,39.5931,39.5053,39.5638,43200.0
2010-02-26 15:50:00,54.07,54.21,54.06,54.07,92200.0,39.5638,39.6663,39.5565,39.5638,92200.0
2010-03-01 09:30:00,54.45,54.68,54.41,54.5,38600.0,39.8419,40.0102,39.8126,39.8785,38600.0
2010-03-01 09:40:00,54.57,54.82,54.56,54.8,7900.0,39.9297,40.1126,39.9224,40.098,7900.0
2010-03-01 09:50:00,54.79,54.99,54.7,54.7,14100.0,40.0907,40.237,40.0248,40.0248,14100.0
2010-03-01 10:00:00,54.7,54.92,54.63,54.92,23100.0,40.0248,40.1858,39.9736,40.1858,23100.0
2010-03-01 10:10:00,54.89,54.96,54.82,54.83,13000.0,40.1638,40.2151,40.1126,40.1199,13000.0
2010-03-01 10:20:00,54.84,54.86,54.78,54.8,9700.0,40.1273,40.1419,40.0833,40.098,9700.0
2010-03-01 10:30:00,54.83,54.83,54.64,54.68,12800.0,40.1199,40.1199,39.9809,40.0102,12800.0
2010-03-01 10:40:00,54.7,54.79,54.68,54.78,7800.0,40.0248,40.0907,40.0102,40.0833,7800.0
2010-03-01 10:50:00,54.8,54.88,54.8,54.83,9600.0,40.098,40.1565,40.098,40.1199,9600.0
2010-03-01 11:00:00,54.85,55.01,54.8,55.0,38800.0,40.1346,40.2516,40.098,40.2443,38800.0
2010-03-01 11:10:00,55.01,55.13,55.0,55.1,32600.0,40.2516,40.3394,40.2443,40.3175,32600.0
2010-03-01 11:20:00,55.11,55.17,55.09,55.11,27000.0,40.3248,40.3687,40.3102,40.3248,27000.0
2010-03-01 11:30:00,55.11,55.17,55.1,55.15,25800.0,40.3248,40.3687,40.3175,40.3541,25800.0
2010-03-01 11:40:00,55.15,55.22,54.97,54.97,39300.0,40.3541,40.4053,40.2224,40.2224,39300.0
2010-03-01 11:50:00,55.0,55.03,54.97,55.01,15800.0,40.2443,40.2663,40.2224,40.2516,15800.0
2010-03-01 12:00:00,55.03,55.11,55.02,55.08,14100.0,40.2663,40.3248,40.259,40.3029,14100.0
2010-03-01 12:10:00,55.09,55.1,55.04,55.05,9600.0,40.3102,40.3175,40.2736,40.2809,9600.0
2010-03-01 12:20:00,55.07,55.09,54.99,54.99,16800.0,40.2955,40.3102,40.237,40.237,16800.0
2010-03-01 12:30:00,54.99,55.0,54.95,54.95,9300.0,40.237,40.2443,40.2077,40.2077,9300.0
2010-03-01 12:40:00,54.95,54.99,54.92,54.92,11700.0,40.2077,40.237,40.1858,40.1858,11700.0
2010-03-01 12:50:00,54.91,54.91,54.79,54.79,11100.0,40.1785,40.1785,40.0907,40.0907,11100.0
2010-03-01 13:00:00,54.81,54.87,54.79,54.82,9900.0,40.1053,40.1492,40.0907,40.1126,9900.0
2010-03-01 13:10:00,54.82,54.9,54.8,54.86,8900.0,40.1126,40.1712,40.098,40.1419,8900.0
2010-03-01 13:20:00,54.86,54.95,54.86,54.95,7700.0,40.1419,40.2077,40.1419,40.2077,7700.0
2010-03-01 13:30:00,54.96,55.08,54.96,55.05,26700.0,40.2151,40.3029,40.2151,40.2809,26700.0
2010-03-01 13:40:00,55.07,55.07,55.0,55.0,17500.0,40.2955,40.2955,40.2443,40.2443,17500.0
2010-03-01 13:50:00,55.01,55.02,54.92,54.94,11000.0,40.2516,40.259,40.1858,40.2004,11000.0
2010-03-01 14:00:00,54.94,54.94,54.89,54.91,32700.0,40.2004,40.2004,40.1638,40.1785,32700.0
2010-03-01 14:10:00,54.91,55.03,54.89,55.0,20500.0,40.1785,40.2663,40.1638,40.2443,20500.0
2010-03-01 14:20:00,55.02,55.03,54.99,54.99,30600.0,40.259,40.2663,40.237,40.237,30600.0
2010-03-01 14:30:00,55.0,55.06,54.99,55.04,16500.0,40.2443,40.2882,40.237,40.2736,16500.0
2010-03-01 14:40:00,55.06,55.15,54.99,54.99,21900.0,40.2882,40.3541,40.237,40.237,21900.0
2010-03-01 14:50:00,55.0,55.04,54.95,55.0,12000.0,40.2443,40.2736,40.2077,40.2443,12000.0
2010-03-01 15:00:00,55.01,55.07,54.96,55.02,26000.0,40.2516,40.2955,40.2151,40.259,26000.0
2010-03-01 15:10:00,55.03,55.04,54.94,54.94,21800.0,40.2663,40.2736,40.2004,40.2004,21800.0
2010-03-01 15:20:00,54.95,55.06,54.92,54.97,28600.0,40.2077,40.2882,40.1858,40.2224,28600.0
2010-03-01 15:30:00,54.97,54.98,54.94,54.98,28400.0,40.2224,40.2297,40.2004,40.2297,28400.0
2010-03-01 15:40:00,54.98,55.05,54.98,55.04,47900.0,40.2297,40.2809,40.2297,40.2736,47900.0
2010-03-01 15:50:00,55.05,55.13,55.0,55.13,65500.0,40.2809,40.3394,40.2443,40.3394,65500.0
2010-03-02 09:30:00,55.5,55.91,55.34,55.66,30000.0,40.6102,40.9102,40.4931,40.7273,30000.0
2010-03-02 09:40:00,55.68,55.75,55.55,55.55,11100.0,40.7419,40.7931,40.6468,40.6468,11100.0
2010-03-02 09:50:00,55.51,55.63,55.39,55.59,14800.0,40.6175,40.7053,40.5297,40.676,14800.0
2010-03-02 10:00:00,55.56,55.79,55.51,55.51,24000.0,40.6541,40.8224,40.6175,40.6175,24000.0
2010-03-02 10:10:00,55.5,55.51,55.39,55.46,17600.0,40.6102,40.6175,40.5297,40.5809,17600.0
2010-03-02 10:20:00,55.51,55.63,55.5,55.53,9800.0,40.6175,40.7053,40.6102,40.6321,9800.0
2010-03-02 10:30:00,55.52,55.55,55.44,55.51,18600.0,40.6248,40.6468,40.5663,40.6175,18600.0
2010-03-02 10:40:00,55.49,55.51,55.3,55.43,41300.0,40.6029,40.6175,40.4638,40.559,41300.0
2010-03-02 10:50:00,55.44,55.47,55.37,55.38,12000.0,40.5663,40.5882,40.5151,40.5224,12000.0
2010-03-02 11:00:00,55.36,55.47,55.31,55.46,8500.0,40.5077,40.5882,40.4712,40.5809,8500.0
2010-03-02 11:10:00,55.46,55.56,55.45,55.55,11500.0,40.5809,40.6541,40.5736,40.6468,11500.0
2010-03-02 11:20:00,55.56,55.68,55.48,55.65,28400.0,40.6541,40.7419,40.5955,40.7199,28400.0
2010-03-02 11:30:00,55.64,55.65,55.6,55.6,7500.0,40.7126,40.7199,40.6834,40.6834,7500.0
2010-03-02 11:40:00,55.6,55.64,55.57,55.64,6900.0,40.6834,40.7126,40.6614,40.7126,6900.0
2010-03-02 11:50:00,55.63,55.67,55.62,55.64,11800.0,40.7053,40.7346,40.698,40.7126,11800.0
2010-03-02 12:00:00,55.62,55.67,55.59,55.6,9100.0,40.698,40.7346,40.676,40.6834,9100.0
2010-03-02 12:10:00,55.59,55.6,55.46,55.46,7900.0,40.676,40.6834,40.5809,40.5809,7900.0
2010-03-02 12:20:00,55.46,55.55,55.43,55.54,7000.0,40.5809,40.6468,40.559,40.6395,7000.0
2010-03-02 12:30:00,55.54,55.56,55.49,55.54,10700.0,40.6395,40.6541,40.6029,40.6395,10700.0
2010-03-02 12:40:00,55.53,55.61,55.49,55.6,6400.0,40.6321,40.6907,40.6029,40.6834,6400.0
2010-03-02 12:50:00,55.6,55.65,55.58,55.65,17400.0,40.6834,40.7199,40.6687,40.7199,17400.0
2010-03-02 13:00:00,55.66,55.69,55.58,55.58,8500.0,40.7273,40.7492,40.6687,40.6687,8500.0
2010-03-02 13:10:00,55.58,55.63,55.58,55.6,3400.0,40.6687,40.7053,40.6687,40.6834,3400.0
2010-03-02 13:20:00,55.61,55.61,55.49,55.51,7000.0,40.6907,40.6907,40.6029,40.6175,7000.0
2010-03-02 13:30:00,55.51,55.52,55.5,55.51,5500.0,40.6175,40.6248,40.6102,40.6175,5500.0
2010-03-02 13:40:00,55.52,55.68,55.51,55.68,9700.0,40.6248,40.7419,40.6175,40.7419,9700.0
2010-03-02 13:50:00,55.68,55.8,55.65,55.75,10900.0,40.7419,40.8297,40.7199,40.7931,10900.0
2010-03-02 14:00:00,55.76,55.78,55.68,55.69,7700.0,40.8004,40.8151,40.7419,40.7492,7700.0
2010-03-02 14:10:00,55.69,55.74,55.67,55.73,16800.0,40.7492,40.7858,40.7346,40.7785,16800.0
2010-03-02 14:20:00,55.73,55.74,55.64,55.65,17000.0,40.7785,40.7858,40.7126,40.7199,17000.0
2010-03-02 14:30:00,55.63,55.71,55.62,55.71,8400.0,40.7053,40.7638,40.698,40.7638,8400.0
2010-03-02 14:40:00,55.69,55.73,55.6,55.61,19700.0,40.7492,40.7785,40.6834,40.6907,19700.0
2010-03-02 14:50:00,55.61,55.61,55.51,55.56,16900.0,40.6907,40.6907,40.6175,40.6541,16900.0
2010-03-02 15:00:00,55.56,55.65,55.54,55.65,15400.0,40.6541,40.7199,40.6395,40.7199,15400.0
2010-03-02 15:10:00,55.65,55.75,55.61,55.61,28400.0,40.7199,40.7931,40.6907,40.6907,28400.0
2010-03-02 15:20:00,55.62,55.67,55.54,55.58,17700.0,40.698,40.7346,40.6395,40.6687,17700.0
2010-03-02 15:30:00,55.59,55.68,55.52,55.56,36000.0,40.676,40.7419,40.6248,40.6541,36000.0
2010-03-02 15:40:00,55.58,55.61,55.44,55.54,70200.0,40.6687,40.6907,40.5663,40.6395,70200.0
2010-03-02 15:50:00,55.55,55.65,55.51,55.64,57400.0,40.6468,40.7199,40.6175,40.7126,57400.0
2010-03-03 09:30:00,55.71,56.14,55.71,55.94,19600.0,40.7638,41.0785,40.7638,40.9321,19600.0
2010-03-03 09:40:00,55.95,55.99,55.8,55.92,10600.0,40.9395,40.9687,40.8297,40.9175,10600.0
2010-03-03 09:50:00,55.89,55.94,55.75,55.78,20600.0,40.8956,40.9321,40.7931,40.8151,20600.0
2010-03-03 10:00:00,55.79,55.86,55.63,55.67,58000.0,40.8224,40.8736,40.7053,40.7346,58000.0
2010-03-03 10:10:00,55.67,55.82,55.58,55.69,35400.0,40.7346,40.8443,40.6687,40.7492,35400.0
2010-03-03 10:20:00,55.68,55.69,55.54,55.56,81200.0,40.7419,40.7492,40.6395,40.6541,81200.0
2010-03-03 10:30:00,55.57,55.68,55.54,55.65,39100.0,40.6614,40.7419,40.6395,40.7199,39100.0
2010-03-03 10:40:00,55.66,55.71,55.63,55.64,67000.0,40.7273,40.7638,40.7053,40.7126,67000.0
2010-03-03 10:50:00,55.65,55.78,55.61,55.7,26200.0,40.7199,40.8151,40.6907,40.7565,26200.0
2010-03-03 11:00:00,55.71,55.75,55.65,55.68,25600.0,40.7638,40.7931,40.7199,40.7419,25600.0
2010-03-03 11:10:00,55.68,55.72,55.65,55.68,15400.0,40.7419,40.7712,40.7199,40.7419,15400.0
2010-03-03 11:20:00,55.68,55.72,55.6,55.61,106600.0,40.7419,40.7712,40.6834,40.6907,106600.0
2010-03-03 11:30:00,55.6,55.63,55.55,55.55,24800.0,40.6834,40.7053,40.6468,40.6468,24800.0
2010-03-03 11:40:00,55.55,55.74,55.54,55.73,12200.0,40.6468,40.7858,40.6395,40.7785,12200.0
2010-03-03 11:50:00,55.73,55.73,55.66,55.67,14100.0,40.7785,40.7785,40.7273,40.7346,14100.0
2010-03-03 12:00:00,55.67,55.68,55.59,55.59,9500.0,40.7346,40.7419,40.676,40.676,9500.0
2010-03-03 12:10:00,55.61,55.62,55.56,55.61,5200.0,40.6907,40.698,40.6541,40.6907,5200.0
2010-03-03 12:20:00,55.62,55.69,55.62,55.67,7400.0,40.698,40.7492,40.698,40.7346,7400.0
2010-03-03 12:30:00,55.66,55.67,55.55,55.57,11400.0,40.7273,40.7346,40.6468,40.6614,11400.0
2010-03-03 12:40:00,55.58,55.59,55.46,55.47,11700.0,40.6687,40.676,40.5809,40.5882,11700.0
2010-03-03 12:50:00,55.46,55.46,55.37,55.4,10900.0,40.5809,40.5809,40.5151,40.537,10900.0
2010-03-03 13:00:00,55.4,55.47,55.4,55.45,8300.0,40.537,40.5882,40.537,40.5736,8300.0
2010-03-03 13:10:00,55.44,55.54,55.44,55.52,17900.0,40.5663,40.6395,40.5663,40.6248,17900.0
2010-03-03 13:20:00,55.52,55.59,55.5,55.52,10200.0,40.6248,40.676,40.6102,40.6248,10200.0
2010-03-03 13:30:00,55.53,55.57,55.48,55.52,7400.0,40.6321,40.6614,40.5955,40.6248,7400.0
2010-03-03 13:40:00,55.52,55.61,55.52,55.61,12200.0,40.6248,40.6907,40.6248,40.6907,12200.0
2010-03-03 13:50:00,55.61,55.61,55.57,55.59,6400.0,40.6907,40.6907,40.6614,40.676,6400.0
2010-03-03 14:00:00,55.6,55.61,55.56,55.56,20100.0,40.6834,40.6907,40.6541,40.6541,20100.0
2010-03-03 14:10:00,55.56,55.58,55.48,55.5,11300.0,40.6541,40.6687,40.5955,40.6102,11300.0
2010-03-03 14:20:00,55.5,55.5,55.35,55.35,11300.0,40.6102,40.6102,40.5004,40.5004,11300.0
2010-03-03 14:30:00,55.36,55.42,55.32,55.32,20200.0,40.5077,40.5516,40.4785,40.4785,20200.0
2010-03-03 14:40:00,55.32,55.32,55.1,55.14,23400.0,40.4785,40.4785,40.3175,40.3468,23400.0
2010-03-03 14:50:00,55.13,55.33,55.12,55.3,16300.0,40.3394,40.4858,40.3321,40.4638,16300.0
2010-03-03 15:00:00,55.31,55.37,55.3,55.31,23300.0,40.4712,40.5151,40.4638,40.4712,23300.0
2010-03-03 15:10:00,55.31,55.38,55.28,55.29,18400.0,40.4712,40.5224,40.4492,40.4565,18400.0
2010-03-03 15:20:00,55.29,55.29,55.2,55.22,20600.0,40.4565,40.4565,40.3907,40.4053,20600.0
2010-03-03 15:30:00,55.22,55.35,55.22,55.3,26700.0,40.4053,40.5004,40.4053,40.4638,26700.0
2010-03-03 15:40:00,55.3,55.36,55.3,55.35,36600.0,40.4638,40.5077,40.4638,40.5004,36600.0
2010-03-03 15:50:00,55.35,55.35,55.21,55.24,60100.0,40.5004,40.5004,40.398,40.4199,60100.0
2010-03-04 09:30:00,55.46,55.62,55.27,55.4,11900.0,40.5809,40.698,40.4419,40.537,11900.0
2010-03-04 09:40:00,55.35,55.52,55.3,55.31,6100.0,40.5004,40.6248,40.4638,40.4712,6100.0
2010-03-04 09:50:00,55.34,55.51,55.32,55.4,4400.0,40.4931,40.6175,40.4785,40.537,4400.0
2010-03-04 10:00:00,55.38,55.38,55.23,55.25,12900.0,40.5224,40.5224,40.4126,40.4273,12900.0
2010-03-04 10:10:00,55.22,55.36,55.21,55.26,10700.0,40.4053,40.5077,40.398,40.4346,10700.0
2010-03-04 10:20:00,55.24,55.25,55.01,55.08,15000.0,40.4199,40.4273,40.2516,40.3029,15000.0
2010-03-04 10:30:00,55.08,55.08,54.9,54.92,25800.0,40.3029,40.3029,40.1712,40.1858,25800.0
2010-03-04 10:40:00,54.91,54.98,54.85,54.98,8700.0,40.1785,40.2297,40.1346,40.2297,8700.0
2010-03-04 10:50:00,54.99,55.0,54.88,54.9,9400.0,40.237,40.2443,40.1565,40.1712,9400.0
2010-03-04 11:00:00,54.9,55.06,54.89,55.06,16300.0,40.1712,40.2882,40.1638,40.2882,16300.0
2010-03-04 11:10:00,55.07,55.12,55.03,55.07,12600.0,40.2955,40.3321,40.2663,40.2955,12600.0
2010-03-04 11:20:00,55.06,55.1,55.03,55.07,9600.0,40.2882,40.3175,40.2663,40.2955,9600.0
2010-03-04 11:30:00,55.06,55.1,55.01,55.02,6800.0,40.2882,40.3175,40.2516,40.259,6800.0
2010-03-04 11:40:00,55.01,55.07,54.97,55.05,6400.0,40.2516,40.2955,40.2224,40.2809,6400.0
2010-03-04 11:50:00,55.04,55.11,55.0,55.02,3800.0,40.2736,40.3248,40.2443,40.259,3800.0
2010-03-04 12:00:00,55.05,55.06,54.97,55.01,8700.0,40.2809,40.2882,40.2224,40.2516,8700.0
2010-03-04 12:10:00,55.02,55.03,54.99,55.01,2300.0,40.259,40.2663,40.237,40.2516,2300.0
2010-03-04 12:20:00,55.04,55.08,55.02,55.03,3800.0,40.2736,40.3029,40.259,40.2663,3800.0
2010-03-04 12:30:00,55.02,55.06,54.99,54.99,3300.0,40.259,40.2882,40.237,40.237,3300.0
2010-03-04 12:40:00,54.99,54.99,54.94,54.96,4300.0,40.237,40.237,40.2004,40.2151,4300.0
2010-03-04 12:50:00,54.97,55.02,54.97,54.98,7600.0,40.2224,40.259,40.2224,40.2297,7600.0
2010-03-04 13:00:00,54.97,55.01,54.97,54.99,8800.0,40.2224,40.2516,40.2224,40.237,8800.0
2010-03-04 13:10:00,55.01,55.1,55.0,55.04,4700.0,40.2516,40.3175,40.2443,40.2736,4700.0
2010-03-04 13:20:00,55.05,55.05,54.99,54.99,9900.0,40.2809,40.2809,40.237,40.237,9900.0
2010-03-04 13:30:00,54.99,54.99,54.91,54.94,18400.0,40.237,40.237,40.1785,40.2004,18400.0
2010-03-04 13:40:00,54.94,54.96,54.87,54.95,12400.0,40.2004,40.2151,40.1492,40.2077,12400.0
2010-03-04 13:50:00,54.96,55.03,54.93,55.03,14100.0,40.2151,40.2663,40.1931,40.2663,14100.0
2010-03-04 14:00:00,55.04,55.06,54.99,55.04,14200.0,40.2736,40.2882,40.237,40.2736,14200.0
2010-03-04 14:10:00,55.03,55.07,54.98,55.06,10800.0,40.2663,40.2955,40.2297,40.2882,10800.0
2010-03-04 14:20:00,55.05,55.06,54.99,55.03,9500.0,40.2809,40.2882,40.237,40.2663,9500.0
2010-03-04 14:30:00,55.02,55.07,54.99,55.01,12800.0,40.259,40.2955,40.237,40.2516,12800.0
2010-03-04 14:40:00,55.01,55.05,55.0,55.01,9700.0,40.2516,40.2809,40.2443,40.2516,9700.0
2010-03-04 14:50:00,55.01,55.02,54.98,55.01,14500.0,40.2516,40.259,40.2297,40.2516,14500.0
2010-03-04 15:00:00,55.01,55.04,54.96,55.0,15700.0,40.2516,40.2736,40.2151,40.2443,15700.0
2010-03-04 15:10:00,55.0,55.0,54.95,54.98,16000.0,40.2443,40.2443,40.2077,40.2297,16000.0
2010-03-04 15:20:00,54.99,55.04,54.94,55.04,21000.0,40.237,40.2736,40.2004,40.2736,21000.0
2010-03-04 15:30:00,55.04,55.06,54.97,55.01,32100.0,40.2736,40.2882,40.2224,40.2516,32100.0
2010-03-04 15:40:00,55.01,55.09,54.97,55.0,103500.0,40.2516,40.3102,40.2224,40.2443,103500.0
2010-03-04 15:50:00,54.98,55.0,54.93,54.96,90100.0,40.2297,40.2443,40.1931,40.2151,90100.0
2010-03-05 09:30:00,55.31,55.84,55.31,55.47,52000.0,40.4712,40.859,40.4712,40.5882,52000.0
2010-03-05 09:40:00,55.46,55.58,55.43,55.54,65100.0,40.5809,40.6687,40.559,40.6395,65100.0
2010-03-05 09:50:00,55.54,55.65,55.45,55.51,124700.0,40.6395,40.7199,40.5736,40.6175,124700.0
2010-03-05 10:00:00,55.52,55.69,55.48,55.65,36900.0,40.6248,40.7492,40.5955,40.7199,36900.0
2010-03-05 10:10:00,55.65,55.86,55.65,55.84,25800.0,40.7199,40.8736,40.7199,40.859,25800.0
2010-03-05 10:20:00,55.86,55.9,55.77,55.85,56100.0,40.8736,40.9029,40.8077,40.8663,56100.0
2010-03-05 10:30:00,55.85,55.95,55.78,55.95,43100.0,40.8663,40.9395,40.8151,40.9395,43100.0
2010-03-05 10:40:00,55.95,55.95,55.85,55.95,26600.0,40.9395,40.9395,40.8663,40.9395,26600.0
2010-03-05 10:50:00,55.96,55.98,55.94,55.95,23500.0,40.9468,40.9614,40.9321,40.9395,23500.0
2010-03-05 11:00:00,55.96,55.96,55.87,55.9,39400.0,40.9468,40.9468,40.8809,40.9029,39400.0
2010-03-05 11:10:00,55.91,55.96,55.9,55.93,19300.0,40.9102,40.9468,40.9029,40.9248,19300.0
2010-03-05 11:20:00,55.94,55.94,55.77,55.84,48500.0,40.9321,40.9321,40.8077,40.859,48500.0
2010-03-05 11:30:00,55.85,55.92,55.82,55.87,30400.0,40.8663,40.9175,40.8443,40.8809,30400.0
2010-03-05 11:40:00,55.88,55.95,55.86,55.94,25000.0,40.8882,40.9395,40.8736,40.9321,25000.0
2010-03-05 11:50:00,55.95,55.95,55.88,55.93,26900.0,40.9395,40.9395,40.8882,40.9248,26900.0
2010-03-05 12:00:00,55.92,55.93,55.88,55.92,18700.0,40.9175,40.9248,40.8882,40.9175,18700.0
2010-03-05 12:10:00,55.92,55.93,55.9,55.91,12800.0,40.9175,40.9248,40.9029,40.9102,12800.0
2010-03-05 12:20:00,55.92,55.93,55.9,55.91,17000.0,40.9175,40.9248,40.9029,40.9102,17000.0
2010-03-05 12:30:00,55.91,55.93,55.87,55.88,45000.0,40.9102,40.9248,40.8809,40.8882,45000.0
2010-03-05 12:40:00,55.88,55.9,55.84,55.86,10400.0,40.8882,40.9029,40.859,40.8736,10400.0
2010-03-05 12:50:00,55.87,55.88,55.85,55.86,18100.0,40.8809,40.8882,40.8663,40.8736,18100.0
2010-03-05 13:00:00,55.86,55.87,55.84,55.87,11900.0,40.8736,40.8809,40.859,40.8809,11900.0
2010-03-05 13:10:00,55.87,55.87,55.83,55.84,13600.0,40.8809,40.8809,40.8516,40.859,13600.0
2010-03-05 13:20:00,55.84,55.86,55.83,55.84,10400.0,40.859,40.8736,40.8516,40.859,10400.0
2010-03-05 13:30:00,55.85,55.87,55.76,55.78,38000.0,40.8663,40.8809,40.8004,40.8151,38000.0
2010-03-05 13:40:00,55.79,55.8,55.74,55.76,23400.0,40.8224,40.8297,40.7858,40.8004,23400.0
2010-03-05 13:50:00,55.76,55.78,55.69,55.75,155700.0,40.8004,40.8151,40.7492,40.7931,155700.0
2010-03-05 14:00:00,55.75,55.87,55.73,55.84,129200.0,40.7931,40.8809,40.7785,40.859,129200.0
2010-03-05 14:10:00,55.85,55.85,55.76,55.78,126900.0,40.8663,40.8663,40.8004,40.8151,126900.0
2010-03-05 14:20:00,55.78,55.82,55.77,55.8,173800.0,40.8151,40.8443,40.8077,40.8297,173800.0
2010-03-05 14:30:00,55.81,55.84,55.79,55.79,38200.0,40.837,40.859,40.8224,40.8224,38200.0
2010-03-05 14:40:00,55.8,55.9,55.79,55.86,40200.0,40.8297,40.9029,40.8224,40.8736,40200.0
2010-03-05 14:50:00,55.87,55.93,55.83,55.92,41200.0,40.8809,40.9248,40.8516,40.9175,41200.0
2010-03-05 15:00:00,55.92,56.02,55.91,55.93,69800.0,40.9175,40.9907,40.9102,40.9248,69800.0
2010-03-05 15:10:00,55.95,55.98,55.9,55.9,28800.0,40.9395,40.9614,40.9029,40.9029,28800.0
2010-03-05 15:20:00,55.9,55.91,55.83,55.88,67200.0,40.9029,40.9102,40.8516,40.8882,67200.0
2010-03-05 15:30:00,55.87,56.01,55.87,55.99,40900.0,40.8809,40.9834,40.8809,40.9687,40900.0
2010-03-05 15:40:00,55.99,56.05,55.97,56.01,170400.0,40.9687,41.0126,40.9541,40.9834,170400.0
2010-03-05 15:50:00,56.0,56.04,55.97,55.99,81000.0,40.976,41.0053,40.9541,40.9687,81000.0
2010-03-08 09:30:00,56.13,56.25,55.95,56.18,43700.0,41.0712,41.159,40.9395,41.1077,43700.0
2010-03-08 09:40:00,56.18,56.47,56.14,56.25,88200.0,41.1077,41.3199,41.0785,41.159,88200.0
2010-03-08 09:50:00,56.25,56.44,56.24,56.31,33600.0,41.159,41.298,41.1517,41.2029,33600.0
2010-03-08 10:00:00,56.3,56.49,56.29,56.48,34600.0,41.1956,41.3346,41.1882,41.3273,34600.0
2010-03-08 10:10:00,56.49,56.67,56.47,56.65,27800.0,41.3346,41.4663,41.3199,41.4517,27800.0
2010-03-08 10:20:00,56.67,56.75,56.67,56.75,24200.0,41.4663,41.5248,41.4663,41.5248,24200.0
2010-03-08 10:30:00,56.74,56.76,56.64,56.75,65200.0,41.5175,41.5321,41.4443,41.5248,65200.0
2010-03-08 10:40:00,56.75,56.86,56.75,56.85,33500.0,41.5248,41.6053,41.5248,41.598,33500.0
2010-03-08 10:50:00,56.83,56.88,56.75,56.76,20300.0,41.5834,41.6199,41.5248,41.5321,20300.0
2010-03-08 11:00:00,56.75,56.78,56.71,56.72,32300.0,41.5248,41.5468,41.4956,41.5029,32300.0
2010-03-08 11:10:00,56.72,56.79,56.68,56.71,44600.0,41.5029,41.5541,41.4736,41.4956,44600.0
2010-03-08 11:20:00,56.7,56.74,56.58,56.58,33800.0,41.4882,41.5175,41.4004,41.4004,33800.0
2010-03-08 11:30:00,56.6,56.65,56.51,56.64,30300.0,41.4151,41.4517,41.3492,41.4443,30300.0
2010-03-08 11:40:00,56.63,56.7,56.63,56.67,9700.0,41.437,41.4882,41.437,41.4663,9700.0
2010-03-08 11:50:00,56.67,56.69,56.6,56.6,11900.0,41.4663,41.4809,41.4151,41.4151,11900.0
2010-03-08 12:00:00,56.6,56.61,56.54,56.55,24500.0,41.4151,41.4224,41.3712,41.3785,24500.0
2010-03-08 12:10:00,56.55,56.57,56.52,56.55,18300.0,41.3785,41.3931,41.3565,41.3785,18300.0
2010-03-08 12:20:00,56.57,56.58,56.5,56.54,8300.0,41.3931,41.4004,41.3419,41.3712,8300.0
2010-03-08 12:30:00,56.54,56.55,56.49,56.49,7600.0,41.3712,41.3785,41.3346,41.3346,7600.0
2010-03-08 12:40:00,56.49,56.49,56.39,56.46,9000.0,41.3346,41.3346,41.2614,41.3126,9000.0
2010-03-08 12:50:00,56.46,56.56,56.46,56.56,17900.0,41.3126,41.3858,41.3126,41.3858,17900.0
2010-03-08 13:00:00,56.56,56.61,56.52,56.52,28300.0,41.3858,41.4224,41.3565,41.3565,28300.0
2010-03-08 13:10:00,56.52,56.54,56.5,56.5,4600.0,41.3565,41.3712,41.3419,41.3419,4600.0
2010-03-08 13:20:00,56.5,56.57,56.5,56.5,20600.0,41.3419,41.3931,41.3419,41.3419,20600.0
2010-03-08 13:30:00,56.51,56.54,56.48,56.53,14000.0,41.3492,41.3712,41.3273,41.3638,14000.0
2010-03-08 13:40:00,56.52,56.53,56.48,56.51,9600.0,41.3565,41.3638,41.3273,41.3492,9600.0
2010-03-08 13:50:00,56.49,56.54,56.49,56.54,21900.0,41.3346,41.3712,41.3346,41.3712,21900.0
2010-03-08 14:00:00,56.54,56.54,56.52,56.53,24100.0,41.3712,41.3712,41.3565,41.3638,24100.0
2010-03-08 14:10:00,56.53,56.54,56.49,56.49,11900.0,41.3638,41.3712,41.3346,41.3346,11900.0
2010-03-08 14:20:00,56.49,56.49,56.44,56.47,8000.0,41.3346,41.3346,41.298,41.3199,8000.0
2010-03-08 14:30:00,56.47,56.5,56.47,56.47,16500.0,41.3199,41.3419,41.3199,41.3199,16500.0
2010-03-08 14:40:00,56.47,56.49,56.4,56.42,18200.0,41.3199,41.3346,41.2687,41.2834,18200.0
2010-03-08 14:50:00,56.41,56.42,56.31,56.33,13900.0,41.276,41.2834,41.2029,41.2175,13900.0
2010-03-08 15:00:00,56.33,56.36,56.28,56.28,29600.0,41.2175,41.2395,41.1809,41.1809,29600.0
2010-03-08 15:10:00,56.28,56.29,56.22,56.24,74400.0,41.1809,41.1882,41.137,41.1517,74400.0
2010-03-08 15:20:00,56.27,56.32,56.25,56.27,14200.0,41.1736,41.2102,41.159,41.1736,14200.0
2010-03-08 15:30:00,56.27,56.3,56.23,56.25,28900.0,41.1736,41.1956,41.1443,41.159,28900.0
2010-03-08 15:40:00,56.26,56.32,56.22,56.22,41500.0,41.1663,41.2102,41.137,41.137,41500.0
2010-03-08 15:50:00,56.23,56.25,56.1,56.16,115200.0,41.1443,41.159,41.0492,41.0931,115200.0
2010-03-09 09:30:00,56.01,56.05,55.82,55.95,13300.0,40.9834,41.0126,40.8443,40.9395,13300.0
2010-03-09 09:40:00,55.95,56.05,55.92,56.0,13800.0,40.9395,41.0126,40.9175,40.976,13800.0
2010-03-09 09:50:00,56.0,56.06,55.87,55.97,17900.0,40.976,41.0199,40.8809,40.9541,17900.0
2010-03-09 10:00:00,55.98,56.15,55.91,56.13,13800.0,40.9614,41.0858,40.9102,41.0712,13800.0
2010-03-09 10:10:00,56.14,56.19,56.13,56.18,7700.0,41.0785,41.1151,41.0712,41.1077,7700.0
2010-03-09 10:20:00,56.19,56.22,56.04,56.04,18500.0,41.1151,41.137,41.0053,41.0053,18500.0
2010-03-09 10:30:00,56.06,56.07,55.99,56.01,15500.0,41.0199,41.0273,40.9687,40.9834,15500.0
2010-03-09 10:40:00,56.01,56.03,55.93,55.95,16900.0,40.9834,40.998,40.9248,40.9395,16900.0
2010-03-09 10:50:00,55.95,55.98,55.91,55.97,22600.0,40.9395,40.9614,40.9102,40.9541,22600.0
2010-03-09 11:00:00,55.98,56.03,55.96,55.99,15900.0,40.9614,40.998,40.9468,40.9687,15900.0
2010-03-09 11:10:00,55.99,56.01,55.97,55.99,10500.0,40.9687,40.9834,40.9541,40.9687,10500.0
2010-03-09 11:20:00,55.98,56.05,55.98,56.01,9900.0,40.9614,41.0126,40.9614,40.9834,9900.0
2010-03-09 11:30:00,56.01,56.13,56.01,56.04,20200.0,40.9834,41.0712,40.9834,41.0053,20200.0
2010-03-09 11:40:00,56.02,56.02,55.94,55.97,8300.0,40.9907,40.9907,40.9321,40.9541,8300.0
2010-03-09 11:50:00,55.98,56.05,55.95,56.05,35100.0,40.9614,41.0126,40.9395,41.0126,35100.0
2010-03-09 12:00:00,56.05,56.06,56.02,56.02,8200.0,41.0126,41.0199,40.9907,40.9907,8200.0
2010-03-09 12:10:00,56.03,56.1,56.01,56.05,21200.0,40.998,41.0492,40.9834,41.0126,21200.0
2010-03-09 12:20:00,56.05,56.11,56.01,56.02,34700.0,41.0126,41.0565,40.9834,40.9907,34700.0
2010-03-09 12:30:00,56.02,56.03,55.98,55.99,9800.0,40.9907,40.998,40.9614,40.9687,9800.0
2010-03-09 12:40:00,56.0,56.03,55.97,56.02,13100.0,40.976,40.998,40.9541,40.9907,13100.0
2010-03-09 12:50:00,56.02,56.05,56.0,56.05,14400.0,40.9907,41.0126,40.976,41.0126,14400.0
2010-03-09 13:00:00,56.05,56.12,56.01,56.11,46700.0,41.0126,41.0638,40.9834,41.0565,46700.0
2010-03-09 13:10:00,56.1,56.17,56.1,56.17,9700.0,41.0492,41.1004,41.0492,41.1004,9700.0
2010-03-09 13:20:00,56.17,56.25,56.17,56.25,7200.0,41.1004,41.159,41.1004,41.159,7200.0
2010-03-09 13:30:00,56.24,56.26,56.2,56.22,23600.0,41.1517,41.1663,41.1224,41.137,23600.0
2010-03-09 13:40:00,56.22,56.22,56.18,56.2,9000.0,41.137,41.137,41.1077,41.1224,9000.0
2010-03-09 13:50:00,56.2,56.22,56.14,56.15,7800.0,41.1224,41.137,41.0785,41.0858,7800.0
2010-03-09 14:00:00,56.15,56.19,56.15,56.15,8000.0,41.0858,41.1151,41.0858,41.0858,8000.0
2010-03-09 14:10:00,56.15,56.19,56.15,56.17,11900.0,41.0858,41.1151,41.0858,41.1004,11900.0
2010-03-09 14:20:00,56.16,56.19,56.11,56.19,14000.0,41.0931,41.1151,41.0565,41.1151,14000.0
2010-03-09 14:30:00,56.18,56.22,56.09,56.11,17500.0,41.1077,41.137,41.0419,41.0565,17500.0
2010-03-09 14:40:00,56.11,56.11,56.03,56.09,29600.0,41.0565,41.0565,40.998,41.0419,29600.0
2010-03-09 14:50:00,56.08,56.09,55.94,55.99,35100.0,41.0346,41.0419,40.9321,40.9687,35100.0
2010-03-09 15:00:00,55.99,56.08,55.99,56.01,24100.0,40.9687,41.0346,40.9687,40.9834,24100.0
2010-03-09 15:10:00,56.01,56.01,55.75,55.79,17000.0,40.9834,40.9834,40.7931,40.8224,17000.0
2010-03-09 15:20:00,55.78,55.91,55.71,55.91,33400.0,40.8151,40.9102,40.7638,40.9102,33400.0
2010-03-09 15:30:00,55.9,56.07,55.89,56.07,47200.0,40.9029,41.0273,40.8956,41.0273,47200.0
2010-03-09 15:40:00,56.07,56.13,55.98,55.99,35400.0,41.0273,41.0712,40.9614,40.9687,35400.0
2010-03-09 15:50:00,56.0,56.06,55.97,56.04,54200.0,40.976,41.0199,40.9541,41.0053,54200.0
2010-03-10 09:30:00,56.03,56.12,55.85,56.05,19500.0,40.998,41.0638,40.8663,41.0126,19500.0
2010-03-10 09:40:00,56.06,56.22,55.96,56.22,47100.0,41.0199,41.137,40.9468,41.137,47100.0
2010-03-10 09:50:00,56.24,56.34,56.23,56.32,43500.0,41.1517,41.2248,41.1443,41.2102,43500.0
2010-03-10 10:00:00,56.32,56.37,56.3,56.32,16000.0,41.2102,41.2468,41.1956,41.2102,16000.0
2010-03-10 10:10:00,56.31,56.37,56.24,56.24,95900.0,41.2029,41.2468,41.1517,41.1517,95900.0
2010-03-10 10:20:00,56.26,56.4,56.26,56.4,9200.0,41.1663,41.2687,41.1663,41.2687,9200.0
2010-03-10 10:30:00,56.4,56.49,56.38,56.42,18100.0,41.2687,41.3346,41.2541,41.2834,18100.0
2010-03-10 10:40:00,56.42,56.43,56.3,56.3,11700.0,41.2834,41.2907,41.1956,41.1956,11700.0
2010-03-10 10:50:00,56.32,56.41,56.31,56.38,14900.0,41.2102,41.276,41.2029,41.2541,14900.0
2010-03-10 11:00:00,56.39,56.43,56.37,56.37,16800.0,41.2614,41.2907,41.2468,41.2468,16800.0
2010-03-10 11:10:00,56.36,56.41,56.29,56.38,16900.0,41.2395,41.276,41.1882,41.2541,16900.0
2010-03-10 11:20:00,56.4,56.4,56.35,56.35,5900.0,41.2687,41.2687,41.2321,41.2321,5900.0
2010-03-10 11:30:00,56.36,56.42,56.36,56.37,11000.0,41.2395,41.2834,41.2395,41.2468,11000.0
2010-03-10 11:40:00,56.35,56.35,56.21,56.21,17900.0,41.2321,41.2321,41.1297,41.1297,17900.0
2010-03-10 11:50:00,56.21,56.24,56.21,56.24,10500.0,41.1297,41.1517,41.1297,41.1517,10500.0
2010-03-10 12:00:00,56.23,56.24,55.92,55.93,28500.0,41.1443,41.1517,40.9175,40.9248,28500.0
2010-03-10 12:10:00,55.91,56.04,55.86,56.04,23500.0,40.9102,41.0053,40.8736,41.0053,23500.0
2010-03-10 12:20:00,56.05,56.07,56.0,56.0,13100.0,41.0126,41.0273,40.976,40.976,13100.0
2010-03-10 12:30:00,56.0,56.05,55.91,56.0,24200.0,40.976,41.0126,40.9102,40.976,24200.0
2010-03-10 12:40:00,56.0,56.09,55.99,56.08,4900.0,40.976,41.0419,40.9687,41.0346,4900.0
2010-03-10 12:50:00,56.08,56.2,56.06,56.17,6400.0,41.0346,41.1224,41.0199,41.1004,6400.0
2010-03-10 13:00:00,56.17,56.17,56.04,56.07,8800.0,41.1004,41.1004,41.0053,41.0273,8800.0
2010-03-10 13:10:00,56.09,56.25,56.09,56.23,8100.0,41.0419,41.159,41.0419,41.1443,8100.0
2010-03-10 13:20:00,56.21,56.21,56.14,56.14,7400.0,41.1297,41.1297,41.0785,41.0785,7400.0
2010-03-10 13:30:00,56.16,56.22,56.16,56.19,8100.0,41.0931,41.137,41.0931,41.1151,8100.0
2010-03-10 13:40:00,56.19,56.24,56.17,56.18,9300.0,41.1151,41.1517,41.1004,41.1077,9300.0
2010-03-10 13:50:00,56.18,56.19,56.0,56.07,18700.0,41.1077,41.1151,40.976,41.0273,18700.0
2010-03-10 14:00:00,56.08,56.21,56.08,56.18,24400.0,41.0346,41.1297,41.0346,41.1077,24400.0
2010-03-10 14:10:00,56.17,56.2,56.05,56.19,76200.0,41.1004,41.1224,41.0126,41.1151,76200.0
2010-03-10 14:20:00,56.18,56.26,56.18,56.24,20900.0,41.1077,41.1663,41.1077,41.1517,20900.0
2010-03-10 14:30:00,56.24,56.27,56.18,56.22,11900.0,41.1517,41.1736,41.1077,41.137,11900.0
2010-03-10 14:40:00,56.22,56.23,56.16,56.23,12200.0,41.137,41.1443,41.0931,41.1443,12200.0
2010-03-10 14:50:00,56.23,56.24,56.16,56.18,15100.0,41.1443,41.1517,41.0931,41.1077,15100.0
2010-03-10 15:00:00,56.16,56.2,56.07,56.2,8800.0,41.0931,41.1224,41.0273,41.1224,8800.0
2010-03-10 15:10:00,56.2,56.23,56.18,56.19,11900.0,41.1224,41.1443,41.1077,41.1151,11900.0
2010-03-10 15:20:00,56.2,56.22,56.03,56.03,14500.0,41.1224,41.137,40.998,40.998,14500.0
2010-03-10 15:30:00,56.02,56.14,56.01,56.08,29500.0,40.9907,41.0785,40.9834,41.0346,29500.0
2010-03-10 15:40:00,56.08,56.14,56.06,56.11,30900.0,41.0346,41.0785,41.0199,41.0565,30900.0
2010-03-10 15:50:00,56.11,56.18,56.09,56.17,63400.0,41.0565,41.1077,41.0419,41.1004,63400.0
2010-03-11 09:30:00,56.03,56.05,55.63,55.63,14700.0,40.998,41.0126,40.7053,40.7053,14700.0
2010-03-11 09:40:00,55.65,55.86,55.62,55.63,10600.0,40.7199,40.8736,40.698,40.7053,10600.0
2010-03-11 09:50:00,55.64,55.67,55.41,55.65,39500.0,40.7126,40.7346,40.5443,40.7199,39500.0
2010-03-11 10:00:00,55.62,55.9,55.61,55.84,37700.0,40.698,40.9029,40.6907,40.859,37700.0
2010-03-11 10:10:00,55.85,55.86,55.7,55.83,11900.0,40.8663,40.8736,40.7565,40.8516,11900.0
2010-03-11 10:20:00,55.85,55.92,55.84,55.92,7300.0,40.8663,40.9175,40.859,40.9175,7300.0
2010-03-11 10:30:00,55.92,55.93,55.87,55.88,8900.0,40.9175,40.9248,40.8809,40.8882,8900.0
2010-03-11 10:40:00,55.88,55.97,55.88,55.97,16300.0,40.8882,40.9541,40.8882,40.9541,16300.0
2010-03-11 10:50:00,55.96,56.02,55.91,55.96,12200.0,40.9468,40.9907,40.9102,40.9468,12200.0
2010-03-11 11:00:00,55.96,56.0,55.89,55.92,8500.0,40.9468,40.976,40.8956,40.9175,8500.0
2010-03-11 11:10:00,55.94,55.94,55.78,55.79,12100.0,40.9321,40.9321,40.8151,40.8224,12100.0
2010-03-11 11:20:00,55.8,55.81,55.75,55.79,17100.0,40.8297,40.837,40.7931,40.8224,17100.0
2010-03-11 11:30:00,55.78,55.81,55.65,55.65,116100.0,40.8151,40.837,40.7199,40.7199,116100.0
2010-03-11 11:40:00,55.65,55.69,55.54,55.6,41100.0,40.7199,40.7492,40.6395,40.6834,41100.0
2010-03-11 11:50:00,55.6,55.62,55.54,55.62,34200.0,40.6834,40.698,40.6395,40.698,34200.0
2010-03-11 12:00:00,55.61,55.71,55.58,55.64,53600.0,40.6907,40.7638,40.6687,40.7126,53600.0
2010-03-11 12:10:00,55.64,55.64,55.46,55.53,14700.0,40.7126,40.7126,40.5809,40.6321,14700.0
2010-03-11 12:20:00,55.53,55.57,55.5,55.5,10900.0,40.6321,40.6614,40.6102,40.6102,10900.0
2010-03-11 12:30:00,55.51,55.53,55.46,55.51,13300.0,40.6175,40.6321,40.5809,40.6175,13300.0
2010-03-11 12:40:00,55.53,55.55,55.48,55.49,12800.0,40.6321,40.6468,40.5955,40.6029,12800.0
2010-03-11 12:50:00,55.48,55.55,55.48,55.53,10200.0,40.5955,40.6468,40.5955,40.6321,10200.0
2010-03-11 13:00:00,55.54,55.56,55.52,55.55,23100.0,40.6395,40.6541,40.6248,40.6468,23100.0
2010-03-11 13:10:00,55.54,55.56,55.53,55.55,15000.0,40.6395,40.6541,40.6321,40.6468,15000.0
2010-03-11 13:20:00,55.55,55.57,55.55,55.56,7900.0,40.6468,40.6614,40.6468,40.6541,7900.0
2010-03-11 13:30:00,55.57,55.71,55.57,55.69,10400.0,40.6614,40.7638,40.6614,40.7492,10400.0
2010-03-11 13:40:00,55.69,55.71,55.67,55.69,9500.0,40.7492,40.7638,40.7346,40.7492,9500.0
2010-03-11 13:50:00,55.7,55.7,55.68,55.68,5400.0,40.7565,40.7565,40.7419,40.7419,5400.0
2010-03-11 14:00:00,55.69,55.69,55.62,55.62,9800.0,40.7492,40.7492,40.698,40.698,9800.0
2010-03-11 14:10:00,55.63,55.67,55.56,55.61,21000.0,40.7053,40.7346,40.6541,40.6907,21000.0
2010-03-11 14:20:00,55.61,55.63,55.56,55.56,15200.0,40.6907,40.7053,40.6541,40.6541,15200.0
2010-03-11 14:30:00,55.58,55.62,55.58,55.6,22300.0,40.6687,40.698,40.6687,40.6834,22300.0
2010-03-11 14:40:00,55.6,55.61,55.55,55.56,27300.0,40.6834,40.6907,40.6468,40.6541,27300.0
2010-03-11 14:50:00,55.57,55.57,55.55,55.55,16000.0,40.6614,40.6614,40.6468,40.6468,16000.0
2010-03-11 15:00:00,55.55,55.66,55.55,55.66,58600.0,40.6468,40.7273,40.6468,40.7273,58600.0
2010-03-11 15:10:00,55.67,55.73,55.66,55.7,108600.0,40.7346,40.7785,40.7273,40.7565,108600.0
2010-03-11 15:20:00,55.7,55.7,55.67,55.7,19300.0,40.7565,40.7565,40.7346,40.7565,19300.0
2010-03-11 15:30:00,55.7,55.72,55.68,55.69,32600.0,40.7565,40.7712,40.7419,40.7492,32600.0
2010-03-11 15:40:00,55.69,55.78,55.66,55.77,72400.0,40.7492,40.8151,40.7273,40.8077,72400.0
2010-03-11 15:50:00,55.77,55.83,55.71,55.81,244100.0,40.8077,40.8516,40.7638,40.837,244100.0
2010-03-12 09:30:00,56.09,56.09,55.78,56.01,18000.0,41.0419,41.0419,40.8151,40.9834,18000.0
2010-03-12 09:40:00,55.96,55.96,55.88,55.9,12800.0,40.9468,40.9468,40.8882,40.9029,12800.0
2010-03-12 09:50:00,55.91,55.95,55.7,55.77,21600.0,40.9102,40.9395,40.7565,40.8077,21600.0
2010-03-12 10:00:00,55.78,55.79,55.48,55.58,19100.0,40.8151,40.8224,40.5955,40.6687,19100.0
2010-03-12 10:10:00,55.56,55.61,55.38,55.47,16200.0,40.6541,40.6907,40.5224,40.5882,16200.0
2010-03-12 10:20:00,55.49,55.55,55.45,55.51,18900.0,40.6029,40.6468,40.5736,40.6175,18900.0
2010-03-12 10:30:00,55.51,55.6,55.43,55.58,19600.0,40.6175,40.6834,40.559,40.6687,19600.0
2010-03-12 10:40:00,55.58,55.59,55.42,55.44,19000.0,40.6687,40.676,40.5516,40.5663,19000.0
2010-03-12 10:50:00,55.42,55.56,55.42,55.5,11000.0,40.5516,40.6541,40.5516,40.6102,11000.0
2010-03-12 11:00:00,55.49,55.6,55.44,55.56,14300.0,40.6029,40.6834,40.5663,40.6541,14300.0
2010-03-12 11:10:00,55.59,55.71,55.56,55.7,18500.0,40.676,40.7638,40.6541,40.7565,18500.0
2010-03-12 11:20:00,55.7,55.84,55.7,55.84,12900.0,40.7565,40.859,40.7565,40.859,12900.0
2010-03-12 11:30:00,55.86,55.87,55.8,55.86,11400.0,40.8736,40.8809,40.8297,40.8736,11400.0
2010-03-12 11:40:00,55.86,55.93,55.84,55.86,10700.0,40.8736,40.9248,40.859,40.8736,10700.0
2010-03-12 11:50:00,55.86,55.86,55.74,55.85,9800.0,40.8736,40.8736,40.7858,40.8663,9800.0
2010-03-12 12:00:00,55.86,55.86,55.76,55.76,10000.0,40.8736,40.8736,40.8004,40.8004,10000.0
2010-03-12 12:10:00,55.75,55.78,55.74,55.75,12800.0,40.7931,40.8151,40.7858,40.7931,12800.0
2010-03-12 12:20:00,55.76,55.76,55.68,55.72,9700.0,40.8004,40.8004,40.7419,40.7712,9700.0
2010-03-12 12:30:00,55.72,55.72,55.58,55.62,36800.0,40.7712,40.7712,40.6687,40.698,36800.0
2010-03-12 12:40:00,55.62,55.69,55.52,55.62,58900.0,40.698,40.7492,40.6248,40.698,58900.0
2010-03-12 12:50:00,55.62,55.72,55.57,55.72,16200.0,40.698,40.7712,40.6614,40.7712,16200.0
2010-03-12 13:00:00,55.73,55.76,55.63,55.69,33700.0,40.7785,40.8004,40.7053,40.7492,33700.0
2010-03-12 13:10:00,55.69,55.74,55.67,55.67,20000.0,40.7492,40.7858,40.7346,40.7346,20000.0
2010-03-12 13:20:00,55.66,55.71,55.55,55.6,63200.0,40.7273,40.7638,40.6468,40.6834,63200.0
2010-03-12 13:30:00,55.59,55.62,55.5,55.5,57200.0,40.676,40.698,40.6102,40.6102,57200.0
2010-03-12 13:40:00,55.5,55.58,55.4,55.58,69200.0,40.6102,40.6687,40.537,40.6687,69200.0
2010-03-12 13:50:00,55.57,55.61,55.48,55.48,27300.0,40.6614,40.6907,40.5955,40.5955,27300.0
2010-03-12 14:00:00,55.48,55.55,55.37,55.52,97500.0,40.5955,40.6468,40.5151,40.6248,97500.0
2010-03-12 14:10:00,55.53,55.53,55.35,55.39,76700.0,40.6321,40.6321,40.5004,40.5297,76700.0
2010-03-12 14:20:00,55.42,55.43,55.33,55.41,29700.0,40.5516,40.559,40.4858,40.5443,29700.0
2010-03-12 14:30:00,55.42,55.55,55.4,55.47,19300.0,40.5516,40.6468,40.537,40.5882,19300.0
2010-03-12 14:40:00,55.47,55.54,55.33,55.39,38600.0,40.5882,40.6395,40.4858,40.5297,38600.0
2010-03-12 14:50:00,55.39,55.39,55.22,55.23,55700.0,40.5297,40.5297,40.4053,40.4126,55700.0
2010-03-12 15:00:00,55.23,55.34,55.2,55.32,67400.0,40.4126,40.4931,40.3907,40.4785,67400.0
2010-03-12 15:10:00,55.33,55.37,55.3,55.31,17200.0,40.4858,40.5151,40.4638,40.4712,17200.0
2010-03-12 15:20:00,55.31,55.38,55.28,55.36,20000.0,40.4712,40.5224,40.4492,40.5077,20000.0
2010-03-12 15:30:00,55.36,55.43,55.21,55.24,121200.0,40.5077,40.559,40.398,40.4199,121200.0
2010-03-12 15:40:00,55.26,55.47,55.26,55.46,57300.0,40.4346,40.5882,40.4346,40.5809,57300.0
2010-03-12 15:50:00,55.47,55.47,55.27,55.36,107600.0,40.5882,40.5882,40.4419,40.5077,107600.0
2010-03-15 09:30:00,55.47,55.47,55.17,55.17,23400.0,40.5882,40.5882,40.3687,40.3687,23400.0
2010-03-15 09:40:00,55.16,55.17,54.99,55.04,37800.0,40.3614,40.3687,40.237,40.2736,37800.0
2010-03-15 09:50:00,55.05,55.09,54.83,54.85,16600.0,40.2809,40.3102,40.1199,40.1346,16600.0
2010-03-15 10:00:00,54.83,54.94,54.68,54.94,17700.0,40.1199,40.2004,40.0102,40.2004,17700.0
2010-03-15 10:10:00,54.95,54.95,54.81,54.89,13400.0,40.2077,40.2077,40.1053,40.1638,13400.0
2010-03-15 10:20:00,54.89,55.0,54.89,54.95,15200.0,40.1638,40.2443,40.1638,40.2077,15200.0
2010-03-15 10:30:00,54.94,54.95,54.86,54.93,12100.0,40.2004,40.2077,40.1419,40.1931,12100.0
2010-03-15 10:40:00,54.94,54.96,54.71,54.72,28600.0,40.2004,40.2151,40.0321,40.0394,28600.0
2010-03-15 10:50:00,54.72,54.8,54.71,54.75,12000.0,40.0394,40.098,40.0321,40.0614,12000.0
2010-03-15 11:00:00,54.75,54.86,54.74,54.78,16400.0,40.0614,40.1419,40.0541,40.0833,16400.0
2010-03-15 11:10:00,54.77,54.78,54.53,54.62,18300.0,40.076,40.0833,39.9004,39.9663,18300.0
2010-03-15 11:20:00,54.62,54.63,54.51,54.63,12200.0,39.9663,39.9736,39.8858,39.9736,12200.0
2010-03-15 11:30:00,54.6,54.63,54.55,54.63,14400.0,39.9516,39.9736,39.9151,39.9736,14400.0
2010-03-15 11:40:00,54.64,54.75,54.64,54.73,12600.0,39.9809,40.0614,39.9809,40.0468,12600.0
2010-03-15 11:50:00,54.73,54.79,54.7,54.76,27600.0,40.0468,40.0907,40.0248,40.0687,27600.0
2010-03-15 12:00:00,54.75,54.83,54.72,54.81,44500.0,40.0614,40.1199,40.0394,40.1053,44500.0
2010-03-15 12:10:00,54.8,54.84,54.78,54.82,14000.0,40.098,40.1273,40.0833,40.1126,14000.0
2010-03-15 12:20:00,54.83,54.86,54.81,54.84,10700.0,40.1199,40.1419,40.1053,40.1273,10700.0
2010-03-15 12:30:00,54.84,54.9,54.82,54.88,15300.0,40.1273,40.1712,40.1126,40.1565,15300.0
2010-03-15 12:40:00,54.89,54.99,54.86,54.88,24400.0,40.1638,40.237,40.1419,40.1565,24400.0
2010-03-15 12:50:00,54.88,55.0,54.87,54.98,20600.0,40.1565,40.2443,40.1492,40.2297,20600.0
2010-03-15 13:00:00,54.99,55.0,54.89,54.99,29800.0,40.237,40.2443,40.1638,40.237,29800.0
2010-03-15 13:10:00,54.99,55.0,54.91,54.95,27500.0,40.237,40.2443,40.1785,40.2077,27500.0
2010-03-15 13:20:00,54.96,54.96,54.87,54.87,17100.0,40.2151,40.2151,40.1492,40.1492,17100.0
2010-03-15 13:30:00,54.87,54.94,54.87,54.91,15800.0,40.1492,40.2004,40.1492,40.1785,15800.0
2010-03-15 13:40:00,54.89,54.94,54.89,54.9,10100.0,40.1638,40.2004,40.1638,40.1712,10100.0
2010-03-15 13:50:00,54.89,54.93,54.88,54.91,12100.0,40.1638,40.1931,40.1565,40.1785,12100.0
2010-03-15 14:00:00,54.9,54.9,54.8,54.8,15300.0,40.1712,40.1712,40.098,40.098,15300.0
2010-03-15 14:10:00,54.8,54.82,54.79,54.81,11200.0,40.098,40.1126,40.0907,40.1053,11200.0
2010-03-15 14:20:00,54.83,54.83,54.79,54.8,15200.0,40.1199,40.1199,40.0907,40.098,15200.0
2010-03-15 14:30:00,54.8,54.85,54.76,54.83,28400.0,40.098,40.1346,40.0687,40.1199,28400.0
2010-03-15 14:40:00,54.85,54.9,54.8,54.87,16400.0,40.1346,40.1712,40.098,40.1492,16400.0
2010-03-15 14:50:00,54.87,54.97,54.86,54.91,13700.0,40.1492,40.2224,40.1419,40.1785,13700.0
2010-03-15 15:00:00,54.91,54.95,54.91,54.94,18300.0,40.1785,40.2077,40.1785,40.2004,18300.0
2010-03-15 15:10:00,54.94,55.02,54.94,55.0,34200.0,40.2004,40.259,40.2004,40.2443,34200.0
2010-03-15 15:20:00,55.0,55.02,54.96,55.01,44000.0,40.2443,40.259,40.2151,40.2516,44000.0
2010-03-15 15:30:00,55.01,55.03,54.98,55.02,63500.0,40.2516,40.2663,40.2297,40.259,63500.0
2010-03-15 15:40:00,55.02,55.05,55.01,55.03,67400.0,40.259,40.2809,40.2516,40.2663,67400.0
2010-03-15 15:50:00,55.04,55.06,54.99,55.0,97700.0,40.2736,40.2882,40.237,40.2443,97700.0
2010-03-16 09:30:00,55.08,55.22,55.03,55.04,18900.0,40.3029,40.4053,40.2663,40.2736,18900.0
2010-03-16 09:40:00,55.03,55.03,54.95,54.98,12100.0,40.2663,40.2663,40.2077,40.2297,12100.0
2010-03-16 09:50:00,54.98,54.98,54.79,54.91,15700.0,40.2297,40.2297,40.0907,40.1785,15700.0
2010-03-16 10:00:00,54.92,55.01,54.89,54.96,19200.0,40.1858,40.2516,40.1638,40.2151,19200.0
2010-03-16 10:10:00,54.96,55.03,54.96,55.01,29300.0,40.2151,40.2663,40.2151,40.2516,29300.0
2010-03-16 10:20:00,55.01,55.03,54.96,55.01,24600.0,40.2516,40.2663,40.2151,40.2516,24600.0
2010-03-16 10:30:00,55.03,55.28,54.99,55.26,23000.0,40.2663,40.4492,40.237,40.4346,23000.0
2010-03-16 10:40:00,55.26,55.38,55.25,55.34,21000.0,40.4346,40.5224,40.4273,40.4931,21000.0
2010-03-16 10:50:00,55.34,55.5,55.34,55.48,18600.0,40.4931,40.6102,40.4931,40.5955,18600.0
2010-03-16 11:00:00,55.48,55.5,55.36,55.38,45300.0,40.5955,40.6102,40.5077,40.5224,45300.0
2010-03-16 11:10:00,55.36,55.41,55.35,55.4,48300.0,40.5077,40.5443,40.5004,40.537,48300.0
2010-03-16 11:20:00,55.4,55.42,55.29,55.31,39300.0,40.537,40.5516,40.4565,40.4712,39300.0
2010-03-16 11:30:00,55.31,55.36,55.29,55.35,14500.0,40.4712,40.5077,40.4565,40.5004,14500.0
2010-03-16 11:40:00,55.35,55.4,55.31,55.37,37700.0,40.5004,40.537,40.4712,40.5151,37700.0
2010-03-16 11:50:00,55.38,55.38,55.3,55.3,21600.0,40.5224,40.5224,40.4638,40.4638,21600.0
2010-03-16 12:00:00,55.31,55.32,55.27,55.28,15900.0,40.4712,40.4785,40.4419,40.4492,15900.0
2010-03-16 12:10:00,55.28,55.34,55.26,55.28,19000.0,40.4492,40.4931,40.4346,40.4492,19000.0
2010-03-16 12:20:00,55.28,55.3,55.25,55.26,14000.0,40.4492,40.4638,40.4273,40.4346,14000.0
2010-03-16 12:30:00,55.28,55.36,55.25,55.27,32400.0,40.4492,40.5077,40.4273,40.4419,32400.0
2010-03-16 12:40:00,55.26,55.3,55.22,55.27,12100.0,40.4346,40.4638,40.4053,40.4419,12100.0
2010-03-16 12:50:00,55.28,55.3,55.26,55.27,13100.0,40.4492,40.4638,40.4346,40.4419,13100.0
2010-03-16 13:00:00,55.29,55.29,55.23,55.23,15700.0,40.4565,40.4565,40.4126,40.4126,15700.0
2010-03-16 13:10:00,55.23,55.24,55.16,55.19,13500.0,40.4126,40.4199,40.3614,40.3834,13500.0
2010-03-16 13:20:00,55.19,55.2,55.15,55.15,8800.0,40.3834,40.3907,40.3541,40.3541,8800.0
2010-03-16 13:30:00,55.16,55.19,55.14,55.18,7800.0,40.3614,40.3834,40.3468,40.376,7800.0
2010-03-16 13:40:00,55.2,55.24,55.2,55.2,9200.0,40.3907,40.4199,40.3907,40.3907,9200.0
2010-03-16 13:50:00,55.19,55.2,55.12,55.12,10700.0,40.3834,40.3907,40.3321,40.3321,10700.0
2010-03-16 14:00:00,55.13,55.13,55.02,55.02,24100.0,40.3394,40.3394,40.259,40.259,24100.0
2010-03-16 14:10:00,55.03,55.3,55.02,55.27,20300.0,40.2663,40.4638,40.259,40.4419,20300.0
2010-03-16 14:20:00,55.29,55.45,55.28,55.39,35300.0,40.4565,40.5736,40.4492,40.5297,35300.0
2010-03-16 14:30:00,55.38,55.38,55.1,55.12,39600.0,40.5224,40.5224,40.3175,40.3321,39600.0
2010-03-16 14:40:00,55.12,55.15,55.02,55.1,19900.0,40.3321,40.3541,40.259,40.3175,19900.0
2010-03-16 14:50:00,55.1,55.24,55.04,55.22,35000.0,40.3175,40.4199,40.2736,40.4053,35000.0
2010-03-16 15:00:00,55.21,55.24,55.15,55.2,38600.0,40.398,40.4199,40.3541,40.3907,38600.0
2010-03-16 15:10:00,55.19,55.25,55.15,55.2,58300.0,40.3834,40.4273,40.3541,40.3907,58300.0
2010-03-16 15:20:00,55.22,55.22,55.1,55.17,84800.0,40.4053,40.4053,40.3175,40.3687,84800.0
2010-03-16 15:30:00,55.16,55.31,55.12,55.3,55200.0,40.3614,40.4712,40.3321,40.4638,55200.0
2010-03-16 15:40:00,55.3,55.33,55.26,55.26,71100.0,40.4638,40.4858,40.4346,40.4346,71100.0
2010-03-16 15:50:00,55.27,55.4,55.27,55.33,108900.0,40.4419,40.537,40.4419,40.4858,108900.0
2010-03-17 09:30:00,55.32,55.69,55.32,55.46,16600.0,40.4785,40.7492,40.4785,40.5809,16600.0
2010-03-17 09:40:00,55.41,55.62,55.41,55.62,8200.0,40.5443,40.698,40.5443,40.698,8200.0
2010-03-17 09:50:00,55.62,55.8,55.5,55.8,21900.0,40.698,40.8297,40.6102,40.8297,21900.0
2010-03-17 10:00:00,55.8,55.82,55.73,55.73,21400.0,40.8297,40.8443,40.7785,40.7785,21400.0
2010-03-17 10:10:00,55.74,55.78,55.68,55.75,28800.0,40.7858,40.8151,40.7419,40.7931,28800.0
2010-03-17 10:20:00,55.76,55.76,55.48,55.53,36600.0,40.8004,40.8004,40.5955,40.6321,36600.0
2010-03-17 10:30:00,55.55,55.55,55.48,55.53,16700.0,40.6468,40.6468,40.5955,40.6321,16700.0
2010-03-17 10:40:00,55.52,55.55,55.48,55.54,11200.0,40.6248,40.6468,40.5955,40.6395,11200.0
2010-03-17 10:50:00,55.54,55.55,55.48,55.51,13000.0,40.6395,40.6468,40.5955,40.6175,13000.0
2010-03-17 11:00:00,55.5,55.57,55.48,55.51,25500.0,40.6102,40.6614,40.5955,40.6175,25500.0
2010-03-17 11:10:00,55.51,55.52,55.48,55.51,23700.0,40.6175,40.6248,40.5955,40.6175,23700.0
2010-03-17 11:20:00,55.51,55.55,55.5,55.51,35900.0,40.6175,40.6468,40.6102,40.6175,35900.0
2010-03-17 11:30:00,55.52,55.52,55.48,55.5,15700.0,40.6248,40.6248,40.5955,40.6102,15700.0
2010-03-17 11:40:00,55.5,55.53,55.45,55.48,8600.0,40.6102,40.6321,40.5736,40.5955,8600.0
2010-03-17 11:50:00,55.48,55.54,55.48,55.51,17500.0,40.5955,40.6395,40.5955,40.6175,17500.0
2010-03-17 12:00:00,55.52,55.62,55.52,55.6,13700.0,40.6248,40.698,40.6248,40.6834,13700.0
2010-03-17 12:10:00,55.61,55.63,55.55,55.58,14800.0,40.6907,40.7053,40.6468,40.6687,14800.0
2010-03-17 12:20:00,55.58,55.61,55.57,55.58,12400.0,40.6687,40.6907,40.6614,40.6687,12400.0
2010-03-17 12:30:00,55.57,55.59,55.52,55.56,9000.0,40.6614,40.676,40.6248,40.6541,9000.0
2010-03-17 12:40:00,55.55,55.59,55.55,55.56,8800.0,40.6468,40.676,40.6468,40.6541,8800.0
2010-03-17 12:50:00,55.57,55.62,55.55,55.59,19100.0,40.6614,40.698,40.6468,40.676,19100.0
2010-03-17 13:00:00,55.6,55.6,55.54,55.55,20300.0,40.6834,40.6834,40.6395,40.6468,20300.0
2010-03-17 13:10:00,55.55,55.59,55.54,55.55,9400.0,40.6468,40.676,40.6395,40.6468,9400.0
2010-03-17 13:20:00,55.55,55.62,55.53,55.55,18100.0,40.6468,40.698,40.6321,40.6468,18100.0
2010-03-17 13:30:00,55.55,55.67,55.53,55.57,37700.0,40.6468,40.7346,40.6321,40.6614,37700.0
2010-03-17 13:40:00,55.58,55.68,55.58,55.65,8600.0,40.6687,40.7419,40.6687,40.7199,8600.0
2010-03-17 13:50:00,55.64,55.67,55.63,55.66,7300.0,40.7126,40.7346,40.7053,40.7273,7300.0
2010-03-17 14:00:00,55.66,55.75,55.66,55.73,10300.0,40.7273,40.7931,40.7273,40.7785,10300.0
2010-03-17 14:10:00,55.74,55.74,55.67,55.72,23500.0,40.7858,40.7858,40.7346,40.7712,23500.0
2010-03-17 14:20:00,55.72,55.73,55.69,55.71,13800.0,40.7712,40.7785,40.7492,40.7638,13800.0
2010-03-17 14:30:00,55.7,55.7,55.51,55.51,16100.0,40.7565,40.7565,40.6175,40.6175,16100.0
2010-03-17 14:40:00,55.51,55.54,55.48,55.48,13100.0,40.6175,40.6395,40.5955,40.5955,13100.0
2010-03-17 14:50:00,55.47,55.47,55.32,55.32,15500.0,40.5882,40.5882,40.4785,40.4785,15500.0
2010-03-17 15:00:00,55.34,55.55,55.34,55.53,19400.0,40.4931,40.6468,40.4931,40.6321,19400.0
2010-03-17 15:10:00,55.53,55.55,55.34,55.34,17100.0,40.6321,40.6468,40.4931,40.4931,17100.0
2010-03-17 15:20:00,55.35,55.35,55.23,55.28,22400.0,40.5004,40.5004,40.4126,40.4492,22400.0
2010-03-17 15:30:00,55.26,55.29,55.22,55.25,43700.0,40.4346,40.4565,40.4053,40.4273,43700.0
2010-03-17 15:40:00,55.26,55.26,55.16,55.25,46300.0,40.4346,40.4346,40.3614,40.4273,46300.0
2010-03-17 15:50:00,55.24,55.26,55.19,55.23,58100.0,40.4199,40.4346,40.3834,40.4126,58100.0
2010-03-18 09:30:00,55.4,55.4,55.07,55.34,11200.0,40.537,40.537,40.2955,40.4931,11200.0
2010-03-18 09:40:00,55.36,55.38,55.24,55.24,8500.0,40.5077,40.5224,40.4199,40.4199,8500.0
2010-03-18 09:50:00,55.25,55.28,55.2,55.23,11900.0,40.4273,40.4492,40.3907,40.4126,11900.0
2010-03-18 10:00:00,55.26,55.36,55.15,55.21,24100.0,40.4346,40.5077,40.3541,40.398,24100.0
2010-03-18 10:10:00,55.21,55.28,55.17,55.28,14000.0,40.398,40.4492,40.3687,40.4492,14000.0
2010-03-18 10:20:00,55.27,55.31,55.2,55.2,21900.0,40.4419,40.4712,40.3907,40.3907,21900.0
2010-03-18 10:30:00,55.2,55.22,55.06,55.12,15500.0,40.3907,40.4053,40.2882,40.3321,15500.0
2010-03-18 10:40:00,55.1,55.1,55.04,55.07,14000.0,40.3175,40.3175,40.2736,40.2955,14000.0
2010-03-18 10:50:00,55.08,55.18,55.06,55.16,17400.0,40.3029,40.376,40.2882,40.3614,17400.0
2010-03-18 11:00:00,55.16,55.17,55.12,55.16,10000.0,40.3614,40.3687,40.3321,40.3614,10000.0
2010-03-18 11:10:00,55.17,55.24,55.15,55.22,11900.0,40.3687,40.4199,40.3541,40.4053,11900.0
2010-03-18 11:20:00,55.21,55.24,55.19,55.22,11300.0,40.398,40.4199,40.3834,40.4053,11300.0
2010-03-18 11:30:00,55.22,55.24,55.11,55.11,14200.0,40.4053,40.4199,40.3248,40.3248,14200.0
2010-03-18 11:40:00,55.1,55.11,54.94,55.03,12700.0,40.3175,40.3248,40.2004,40.2663,12700.0
2010-03-18 11:50:00,55.01,55.05,54.96,55.0,9800.0,40.2516,40.2809,40.2151,40.2443,9800.0
2010-03-18 12:00:00,54.98,55.04,54.94,55.02,13900.0,40.2297,40.2736,40.2004,40.259,13900.0
2010-03-18 12:10:00,55.04,55.06,54.98,55.06,11500.0,40.2736,40.2882,40.2297,40.2882,11500.0
2010-03-18 12:20:00,55.05,55.05,54.98,55.01,10200.0,40.2809,40.2809,40.2297,40.2516,10200.0
2010-03-18 12:30:00,55.01,55.01,54.97,55.0,6900.0,40.2516,40.2516,40.2224,40.2443,6900.0
2010-03-18 12:40:00,55.0,55.01,54.95,55.0,9800.0,40.2443,40.2516,40.2077,40.2443,9800.0
2010-03-18 12:50:00,55.0,55.02,54.98,54.98,7200.0,40.2443,40.259,40.2297,40.2297,7200.0
2010-03-18 13:00:00,54.98,55.07,54.98,55.06,19700.0,40.2297,40.2955,40.2297,40.2882,19700.0
2010-03-18 13:10:00,55.06,55.14,55.05,55.09,9200.0,40.2882,40.3468,40.2809,40.3102,9200.0
2010-03-18 13:20:00,55.08,55.1,55.04,55.05,6700.0,40.3029,40.3175,40.2736,40.2809,6700.0
2010-03-18 13:30:00,55.07,55.12,55.04,55.09,9600.0,40.2955,40.3321,40.2736,40.3102,9600.0
2010-03-18 13:40:00,55.09,55.12,55.08,55.09,8500.0,40.3102,40.3321,40.3029,40.3102,8500.0
2010-03-18 13:50:00,55.09,55.09,54.98,55.03,30100.0,40.3102,40.3102,40.2297,40.2663,30100.0
2010-03-18 14:00:00,55.02,55.09,55.0,55.07,18200.0,40.259,40.3102,40.2443,40.2955,18200.0
2010-03-18 14:10:00,55.09,55.12,55.08,55.11,16600.0,40.3102,40.3321,40.3029,40.3248,16600.0
2010-03-18 14:20:00,55.12,55.15,55.1,55.15,13800.0,40.3321,40.3541,40.3175,40.3541,13800.0
2010-03-18 14:30:00,55.15,55.22,55.15,55.17,29900.0,40.3541,40.4053,40.3541,40.3687,29900.0
2010-03-18 14:40:00,55.18,55.2,55.11,55.11,35400.0,40.376,40.3907,40.3248,40.3248,35400.0
2010-03-18 14:50:00,55.11,55.2,55.1,55.18,21400.0,40.3248,40.3907,40.3175,40.376,21400.0
2010-03-18 15:00:00,55.18,55.2,55.15,55.19,29000.0,40.376,40.3907,40.3541,40.3834,29000.0
2010-03-18 15:10:00,55.2,55.22,55.14,55.19,45400.0,40.3907,40.4053,40.3468,40.3834,45400.0
2010-03-18 15:20:00,55.19,55.21,55.18,55.2,35300.0,40.3834,40.398,40.376,40.3907,35300.0
2010-03-18 15:30:00,55.2,55.23,55.11,55.14,39900.0,40.3907,40.4126,40.3248,40.3468,39900.0
2010-03-18 15:40:00,55.14,55.17,55.07,55.15,44300.0,40.3468,40.3687,40.2955,40.3541,44300.0
2010-03-18 15:50:00,55.15,55.18,55.06,55.14,69700.0,40.3541,40.376,40.2882,40.3468,69700.0
2010-03-19 09:30:00,55.24,55.58,54.57,55.1,276900.0,40.4199,40.6687,39.9297,40.3175,276900.0
2010-03-19 09:40:00,55.1,55.26,55.04,55.26,26300.0,40.3175,40.4346,40.2736,40.4346,26300.0
2010-03-19 09:50:00,55.28,55.39,55.24,55.33,62900.0,40.4492,40.5297,40.4199,40.4858,62900.0
2010-03-19 10:00:00,55.3,55.33,55.14,55.18,27600.0,40.4638,40.4858,40.3468,40.376,27600.0
2010-03-19 10:10:00,55.2,55.28,55.15,55.28,28000.0,40.3907,40.4492,40.3541,40.4492,28000.0
2010-03-19 10:20:00,55.27,55.28,55.07,55.17,143700.0,40.4419,40.4492,40.2955,40.3687,143700.0
2010-03-19 10:30:00,55.12,55.12,54.98,55.05,19900.0,40.3321,40.3321,40.2297,40.2809,19900.0
2010-03-19 10:40:00,55.07,55.15,55.05,55.12,62800.0,40.2955,40.3541,40.2809,40.3321,62800.0
2010-03-19 10:50:00,55.13,55.2,55.12,55.17,16300.0,40.3394,40.3907,40.3321,40.3687,16300.0
2010-03-19 11:00:00,55.16,55.21,55.13,55.2,25900.0,40.3614,40.398,40.3394,40.3907,25900.0
2010-03-19 11:10:00,55.17,55.18,54.96,54.98,31200.0,40.3687,40.376,40.2151,40.2297,31200.0
2010-03-19 11:20:00,55.01,55.16,55.01,55.06,11500.0,40.2516,40.3614,40.2516,40.2882,11500.0
2010-03-19 11:30:00,55.06,55.07,54.91,54.92,15300.0,40.2882,40.2955,40.1785,40.1858,15300.0
2010-03-19 11:40:00,54.94,54.97,54.9,54.95,16100.0,40.2004,40.2224,40.1712,40.2077,16100.0
2010-03-19 11:50:00,54.96,55.04,54.95,54.95,10200.0,40.2151,40.2736,40.2077,40.2077,10200.0
2010-03-19 12:00:00,54.95,55.07,54.94,55.05,15600.0,40.2077,40.2955,40.2004,40.2809,15600.0
2010-03-19 12:10:00,55.05,55.06,54.94,54.94,26100.0,40.2809,40.2882,40.2004,40.2004,26100.0
2010-03-19 12:20:00,54.93,55.08,54.93,55.01,21600.0,40.1931,40.3029,40.1931,40.2516,21600.0
2010-03-19 12:30:00,54.99,55.0,54.96,54.98,15300.0,40.237,40.2443,40.2151,40.2297,15300.0
2010-03-19 12:40:00,54.97,55.11,54.95,55.08,23500.0,40.2224,40.3248,40.2077,40.3029,23500.0
2010-03-19 12:50:00,55.08,55.14,55.07,55.13,25700.0,40.3029,40.3468,40.2955,40.3394,25700.0
2010-03-19 13:00:00,55.13,55.17,55.1,55.14,21400.0,40.3394,40.3687,40.3175,40.3468,21400.0
2010-03-19 13:10:00,55.13,55.15,55.1,55.13,15500.0,40.3394,40.3541,40.3175,40.3394,15500.0
2010-03-19 13:20:00,55.12,55.2,55.08,55.2,20900.0,40.3321,40.3907,40.3029,40.3907,20900.0
2010-03-19 13:30:00,55.21,55.22,55.08,55.09,35600.0,40.398,40.4053,40.3029,40.3102,35600.0
2010-03-19 13:40:00,55.11,55.18,55.09,55.17,26400.0,40.3248,40.376,40.3102,40.3687,26400.0
2010-03-19 13:50:00,55.16,55.2,55.14,55.18,31500.0,40.3614,40.3907,40.3468,40.376,31500.0
2010-03-19 14:00:00,55.19,55.3,55.16,55.28,27100.0,40.3834,40.4638,40.3614,40.4492,27100.0
2010-03-19 14:10:00,55.27,55.32,55.23,55.32,21200.0,40.4419,40.4785,40.4126,40.4785,21200.0
2010-03-19 14:20:00,55.33,55.47,55.33,55.4,32600.0,40.4858,40.5882,40.4858,40.537,32600.0
2010-03-19 14:30:00,55.4,55.45,55.39,55.43,22900.0,40.537,40.5736,40.5297,40.559,22900.0
2010-03-19 14:40:00,55.43,55.46,55.39,55.39,22100.0,40.559,40.5809,40.5297,40.5297,22100.0
2010-03-19 14:50:00,55.39,55.4,55.19,55.2,24300.0,40.5297,40.537,40.3834,40.3907,24300.0
2010-03-19 15:00:00,55.19,55.27,55.18,55.21,34200.0,40.3834,40.4419,40.376,40.398,34200.0
2010-03-19 15:10:00,55.2,55.27,55.19,55.26,27300.0,40.3907,40.4419,40.3834,40.4346,27300.0
2010-03-19 15:20:00,55.26,55.26,55.18,55.2,22300.0,40.4346,40.4346,40.376,40.3907,22300.0
2010-03-19 15:30:00,55.2,55.21,55.02,55.09,52600.0,40.3907,40.398,40.259,40.3102,52600.0
2010-03-19 15:40:00,55.1,55.29,55.03,55.24,105300.0,40.3175,40.4565,40.2663,40.4199,105300.0
2010-03-19 15:50:00,55.24,55.38,55.19,55.36,151600.0,40.4199,40.5224,40.3834,40.5077,151600.0
2010-03-22 09:30:00,55.07,55.21,54.86,54.91,8800.0,40.2955,40.398,40.1419,40.1785,8800.0
2010-03-22 09:40:00,54.9,55.19,54.87,55.15,10300.0,40.1712,40.3834,40.1492,40.3541,10300.0
2010-03-22 09:50:00,55.15,55.36,55.13,55.34,38600.0,40.3541,40.5077,40.3394,40.4931,38600.0
2010-03-22 10:00:00,55.35,55.43,55.27,55.39,30800.0,40.5004,40.559,40.4419,40.5297,30800.0
2010-03-22 10:10:00,55.38,55.46,55.32,55.35,28800.0,40.5224,40.5809,40.4785,40.5004,28800.0
2010-03-22 10:20:00,55.36,55.72,55.34,55.67,46400.0,40.5077,40.7712,40.4931,40.7346,46400.0
2010-03-22 10:30:00,55.68,55.72,55.59,55.6,29200.0,40.7419,40.7712,40.676,40.6834,29200.0
2010-03-22 10:40:00,55.6,55.64,55.49,55.59,44200.0,40.6834,40.7126,40.6029,40.676,44200.0
2010-03-22 10:50:00,55.63,55.76,55.63,55.73,16200.0,40.7053,40.8004,40.7053,40.7785,16200.0
2010-03-22 11:00:00,55.75,55.79,55.73,55.77,22900.0,40.7931,40.8224,40.7785,40.8077,22900.0
2010-03-22 11:10:00,55.77,55.79,55.72,55.73,12300.0,40.8077,40.8224,40.7712,40.7785,12300.0
2010-03-22 11:20:00,55.74,55.76,55.69,55.72,17000.0,40.7858,40.8004,40.7492,40.7712,17000.0
2010-03-22 11:30:00,55.71,55.72,55.55,55.58,35000.0,40.7638,40.7712,40.6468,40.6687,35000.0
2010-03-22 11:40:00,55.58,55.65,55.57,55.65,13900.0,40.6687,40.7199,40.6614,40.7199,13900.0
2010-03-22 11:50:00,55.65,55.73,55.63,55.72,12100.0,40.7199,40.7785,40.7053,40.7712,12100.0
2010-03-22 12:00:00,55.73,55.74,55.58,55.67,10600.0,40.7785,40.7858,40.6687,40.7346,10600.0
2010-03-22 12:10:00,55.65,55.74,55.65,55.67,9900.0,40.7199,40.7858,40.7199,40.7346,9900.0
2010-03-22 12:20:00,55.65,55.74,55.65,55.74,11000.0,40.7199,40.7858,40.7199,40.7858,11000.0
2010-03-22 12:30:00,55.73,55.86,55.73,55.79,18300.0,40.7785,40.8736,40.7785,40.8224,18300.0
2010-03-22 12:40:00,55.79,55.84,55.75,55.83,8500.0,40.8224,40.859,40.7931,40.8516,8500.0
2010-03-22 12:50:00,55.84,55.92,55.8,55.92,13000.0,40.859,40.9175,40.8297,40.9175,13000.0
2010-03-22 13:00:00,55.92,56.06,55.9,56.03,29600.0,40.9175,41.0199,40.9029,40.998,29600.0
2010-03-22 13:10:00,56.03,56.03,55.98,55.99,15300.0,40.998,40.998,40.9614,40.9687,15300.0
2010-03-22 13:20:00,55.99,56.03,55.98,56.0,16300.0,40.9687,40.998,40.9614,40.976,16300.0
2010-03-22 13:30:00,56.0,56.06,55.99,56.04,28000.0,40.976,41.0199,40.9687,41.0053,28000.0
2010-03-22 13:40:00,56.01,56.08,56.0,56.06,32900.0,40.9834,41.0346,40.976,41.0199,32900.0
2010-03-22 13:50:00,56.04,56.17,56.04,56.13,73400.0,41.0053,41.1004,41.0053,41.0712,73400.0
2010-03-22 14:00:00,56.12,56.13,55.97,56.0,24200.0,41.0638,41.0712,40.9541,40.976,24200.0
2010-03-22 14:10:00,56.0,56.01,55.96,56.0,18000.0,40.976,40.9834,40.9468,40.976,18000.0
2010-03-22 14:20:00,55.99,56.02,55.96,55.96,22100.0,40.9687,40.9907,40.9468,40.9468,22100.0
2010-03-22 14:30:00,55.97,56.02,55.95,56.0,27300.0,40.9541,40.9907,40.9395,40.976,27300.0
2010-03-22 14:40:00,55.99,56.0,55.95,55.98,17700.0,40.9687,40.976,40.9395,40.9614,17700.0
2010-03-22 14:50:00,55.99,56.01,55.94,55.97,19700.0,40.9687,40.9834,40.9321,40.9541,19700.0
2010-03-22 15:00:00,55.97,56.0,55.92,55.96,27000.0,40.9541,40.976,40.9175,40.9468,27000.0
2010-03-22 15:10:00,55.96,56.03,55.96,56.0,25000.0,40.9468,40.998,40.9468,40.976,25000.0
2010-03-22 15:20:00,55.99,56.04,55.98,55.99,28700.0,40.9687,41.0053,40.9614,40.9687,28700.0
2010-03-22 15:30:00,55.99,56.0,55.95,55.96,41700.0,40.9687,40.976,40.9395,40.9468,41700.0
2010-03-22 15:40:00,55.97,55.98,55.82,55.86,111300.0,40.9541,40.9614,40.8443,40.8736,111300.0
2010-03-22 15:50:00,55.87,55.89,55.77,55.88,103200.0,40.8809,40.8956,40.8077,40.8882,103200.0
2010-03-23 09:30:00,55.92,56.11,55.8,56.01,25700.0,40.9175,41.0565,40.8297,40.9834,25700.0
2010-03-23 09:40:00,56.02,56.2,56.0,56.18,24500.0,40.9907,41.1224,40.976,41.1077,24500.0
2010-03-23 09:50:00,56.18,56.28,56.16,56.21,25800.0,41.1077,41.1809,41.0931,41.1297,25800.0
2010-03-23 10:00:00,56.24,56.4,56.15,56.15,28700.0,41.1517,41.2687,41.0858,41.0858,28700.0
2010-03-23 10:10:00,56.2,56.74,56.15,56.45,318000.0,41.1224,41.5175,41.0858,41.3053,318000.0
2010-03-23 10:20:00,56.48,56.53,56.42,56.53,32000.0,41.3273,41.3638,41.2834,41.3638,32000.0
2010-03-23 10:30:00,56.53,56.71,56.45,56.45,44300.0,41.3638,41.4956,41.3053,41.3053,44300.0
2010-03-23 10:40:00,56.48,56.48,56.2,56.26,39800.0,41.3273,41.3273,41.1224,41.1663,39800.0
2010-03-23 10:50:00,56.28,56.35,56.19,56.29,49900.0,41.1809,41.2321,41.1151,41.1882,49900.0
2010-03-23 11:00:00,56.29,56.35,55.99,56.0,41100.0,41.1882,41.2321,40.9687,40.976,41100.0
2010-03-23 11:10:00,55.99,56.04,55.95,56.0,32500.0,40.9687,41.0053,40.9395,40.976,32500.0
2010-03-23 11:20:00,56.0,56.02,55.92,56.01,25500.0,40.976,40.9907,40.9175,40.9834,25500.0
2010-03-23 11:30:00,56.0,56.05,55.98,56.0,22400.0,40.976,41.0126,40.9614,40.976,22400.0
2010-03-23 11:40:00,56.0,56.02,55.93,55.99,25100.0,40.976,40.9907,40.9248,40.9687,25100.0
2010-03-23 11:50:00,56.0,56.23,56.0,56.22,8200.0,40.976,41.1443,40.976,41.137,8200.0
2010-03-23 12:00:00,56.23,56.44,56.23,56.41,30500.0,41.1443,41.298,41.1443,41.276,30500.0
2010-03-23 12:10:00,56.41,56.44,56.34,56.37,20100.0,41.276,41.298,41.2248,41.2468,20100.0
2010-03-23 12:20:00,56.38,56.41,56.36,56.4,12100.0,41.2541,41.276,41.2395,41.2687,12100.0
2010-03-23 12:30:00,56.4,56.43,56.28,56.32,22000.0,41.2687,41.2907,41.1809,41.2102,22000.0
2010-03-23 12:40:00,56.35,56.44,56.35,56.44,16300.0,41.2321,41.298,41.2321,41.298,16300.0
2010-03-23 12:50:00,56.43,56.45,56.36,56.36,22100.0,41.2907,41.3053,41.2395,41.2395,22100.0
2010-03-23 13:00:00,56.38,56.44,56.38,56.41,18700.0,41.2541,41.298,41.2541,41.276,18700.0
2010-03-23 13:10:00,56.41,56.43,56.36,56.39,19000.0,41.276,41.2907,41.2395,41.2614,19000.0
2010-03-23 13:20:00,56.41,56.52,56.41,56.47,11200.0,41.276,41.3565,41.276,41.3199,11200.0
2010-03-23 13:30:00,56.47,56.49,56.43,56.48,19800.0,41.3199,41.3346,41.2907,41.3273,19800.0
2010-03-23 13:40:00,56.48,56.48,56.38,56.38,20000.0,41.3273,41.3273,41.2541,41.2541,20000.0
2010-03-23 13:50:00,56.39,56.45,56.38,56.4,21500.0,41.2614,41.3053,41.2541,41.2687,21500.0
2010-03-23 14:00:00,56.4,56.46,56.39,56.46,29700.0,41.2687,41.3126,41.2614,41.3126,29700.0
2010-03-23 14:10:00,56.46,56.49,56.4,56.43,24000.0,41.3126,41.3346,41.2687,41.2907,24000.0
2010-03-23 14:20:00,56.42,56.51,56.42,56.5,12300.0,41.2834,41.3492,41.2834,41.3419,12300.0
2010-03-23 14:30:00,56.5,56.54,56.46,56.53,27800.0,41.3419,41.3712,41.3126,41.3638,27800.0
2010-03-23 14:40:00,56.53,56.57,56.46,56.47,26300.0,41.3638,41.3931,41.3126,41.3199,26300.0
2010-03-23 14:50:00,56.48,56.51,56.46,56.5,19700.0,41.3273,41.3492,41.3126,41.3419,19700.0
2010-03-23 15:00:00,56.49,56.64,56.46,56.63,59100.0,41.3346,41.4443,41.3126,41.437,59100.0
2010-03-23 15:10:00,56.62,56.67,56.58,56.67,81500.0,41.4297,41.4663,41.4004,41.4663,81500.0
2010-03-23 15:20:00,56.68,56.89,56.68,56.89,41300.0,41.4736,41.6273,41.4736,41.6273,41300.0
2010-03-23 15:30:00,56.88,57.0,56.87,57.0,96700.0,41.6199,41.7078,41.6126,41.7078,96700.0
2010-03-23 15:40:00,57.0,57.0,56.76,56.8,137500.0,41.7078,41.7078,41.5321,41.5614,137500.0
2010-03-23 15:50:00,56.8,56.83,56.69,56.79,151700.0,41.5614,41.5834,41.4809,41.5541,151700.0
2010-03-24 09:30:00,56.72,56.77,56.23,56.25,27100.0,41.5029,41.5395,41.1443,41.159,27100.0
2010-03-24 09:40:00,56.28,56.48,56.27,56.35,16000.0,41.1809,41.3273,41.1736,41.2321,16000.0
2010-03-24 09:50:00,56.37,56.4,56.25,56.37,13400.0,41.2468,41.2687,41.159,41.2468,13400.0
2010-03-24 10:00:00,56.38,56.38,56.16,56.23,49700.0,41.2541,41.2541,41.0931,41.1443,49700.0
2010-03-24 10:10:00,56.24,56.29,56.23,56.29,17000.0,41.1517,41.1882,41.1443,41.1882,17000.0
2010-03-24 10:20:00,56.29,56.36,56.24,56.3,11500.0,41.1882,41.2395,41.1517,41.1956,11500.0
2010-03-24 10:30:00,56.29,56.4,56.22,56.33,12200.0,41.1882,41.2687,41.137,41.2175,12200.0
2010-03-24 10:40:00,56.32,56.36,56.26,56.36,8900.0,41.2102,41.2395,41.1663,41.2395,8900.0
2010-03-24 10:50:00,56.39,56.4,56.27,56.27,9400.0,41.2614,41.2687,41.1736,41.1736,9400.0
2010-03-24 11:00:00,56.27,56.34,56.25,56.27,14800.0,41.1736,41.2248,41.159,41.1736,14800.0
2010-03-24 11:10:00,56.27,56.29,56.08,56.1,19100.0,41.1736,41.1882,41.0346,41.0492,19100.0
2010-03-24 11:20:00,56.1,56.1,56.03,56.05,11500.0,41.0492,41.0492,40.998,41.0126,11500.0
2010-03-24 11:30:00,56.06,56.07,56.05,56.05,10200.0,41.0199,41.0273,41.0126,41.0126,10200.0
2010-03-24 11:40:00,56.06,56.07,56.03,56.05,10400.0,41.0199,41.0273,40.998,41.0126,10400.0
2010-03-24 11:50:00,56.06,56.23,56.05,56.21,15000.0,41.0199,41.1443,41.0126,41.1297,15000.0
2010-03-24 12:00:00,56.21,56.3,56.21,56.3,7500.0,41.1297,41.1956,41.1297,41.1956,7500.0
2010-03-24 12:10:00,56.29,56.29,56.22,56.23,12200.0,41.1882,41.1882,41.137,41.1443,12200.0
2010-03-24 12:20:00,56.23,56.24,56.19,56.19,12100.0,41.1443,41.1517,41.1151,41.1151,12100.0
2010-03-24 12:30:00,56.21,56.28,56.19,56.26,11200.0,41.1297,41.1809,41.1151,41.1663,11200.0
2010-03-24 12:40:00,56.27,56.37,56.25,56.35,8500.0,41.1736,41.2468,41.159,41.2321,8500.0
2010-03-24 12:50:00,56.34,56.35,56.25,56.27,8100.0,41.2248,41.2321,41.159,41.1736,8100.0
2010-03-24 13:00:00,56.27,56.28,56.1,56.16,10600.0,41.1736,41.1809,41.0492,41.0931,10600.0
2010-03-24 13:10:00,56.18,56.21,56.11,56.12,3800.0,41.1077,41.1297,41.0565,41.0638,3800.0
2010-03-24 13:20:00,56.1,56.14,56.07,56.11,3400.0,41.0492,41.0785,41.0273,41.0565,3400.0
2010-03-24 13:30:00,56.11,56.13,56.04,56.04,13800.0,41.0565,41.0712,41.0053,41.0053,13800.0
2010-03-24 13:40:00,56.04,56.09,55.95,56.01,46300.0,41.0053,41.0419,40.9395,40.9834,46300.0
2010-03-24 13:50:00,56.01,56.08,55.98,56.01,19800.0,40.9834,41.0346,40.9614,40.9834,19800.0
2010-03-24 14:00:00,56.01,56.06,55.98,56.02,14800.0,40.9834,41.0199,40.9614,40.9907,14800.0
2010-03-24 14:10:00,56.03,56.13,56.03,56.12,6500.0,40.998,41.0712,40.998,41.0638,6500.0
2010-03-24 14:20:00,56.09,56.16,56.05,56.07,11200.0,41.0419,41.0931,41.0126,41.0273,11200.0
2010-03-24 14:30:00,56.09,56.12,56.03,56.07,28300.0,41.0419,41.0638,40.998,41.0273,28300.0
2010-03-24 14:40:00,56.04,56.05,55.98,55.98,22400.0,41.0053,41.0126,40.9614,40.9614,22400.0
2010-03-24 14:50:00,56.0,56.01,55.95,55.95,8000.0,40.976,40.9834,40.9395,40.9395,8000.0
2010-03-24 15:00:00,55.97,56.0,55.94,55.97,25100.0,40.9541,40.976,40.9321,40.9541,25100.0
2010-03-24 15:10:00,55.99,56.03,55.89,56.0,20400.0,40.9687,40.998,40.8956,40.976,20400.0
2010-03-24 15:20:00,56.0,56.06,55.96,55.97,20400.0,40.976,41.0199,40.9468,40.9541,20400.0
2010-03-24 15:30:00,55.98,56.04,55.96,55.98,46600.0,40.9614,41.0053,40.9468,40.9614,46600.0
2010-03-24 15:40:00,55.97,55.98,55.87,55.9,42800.0,40.9541,40.9614,40.8809,40.9029,42800.0
2010-03-24 15:50:00,55.9,55.9,55.77,55.83,101400.0,40.9029,40.9029,40.8077,40.8516,101400.0
2010-03-25 09:30:00,56.14,56.34,56.14,56.26,24400.0,41.0785,41.2248,41.0785,41.1663,24400.0
2010-03-25 09:40:00,56.26,56.35,56.15,56.15,26600.0,41.1663,41.2321,41.0858,41.0858,26600.0
2010-03-25 09:50:00,56.15,56.4,56.11,56.27,61200.0,41.0858,41.2687,41.0565,41.1736,61200.0
2010-03-25 10:00:00,56.29,56.29,55.95,56.02,27200.0,41.1882,41.1882,40.9395,40.9907,27200.0
2010-03-25 10:10:00,56.01,56.12,56.01,56.11,13500.0,40.9834,41.0638,40.9834,41.0565,13500.0
2010-03-25 10:20:00,56.11,56.2,56.09,56.11,19300.0,41.0565,41.1224,41.0419,41.0565,19300.0
2010-03-25 10:30:00,56.13,56.28,56.12,56.26,19200.0,41.0712,41.1809,41.0638,41.1663,19200.0
2010-03-25 10:40:00,56.26,56.3,56.16,56.25,12800.0,41.1663,41.1956,41.0931,41.159,12800.0
2010-03-25 10:50:00,56.25,56.26,56.21,56.24,7800.0,41.159,41.1663,41.1297,41.1517,7800.0
2010-03-25 11:00:00,56.25,56.29,56.23,56.28,9000.0,41.159,41.1882,41.1443,41.1809,9000.0
2010-03-25 11:10:00,56.28,56.51,56.27,56.5,12000.0,41.1809,41.3492,41.1736,41.3419,12000.0
2010-03-25 11:20:00,56.52,56.54,56.47,56.5,10300.0,41.3565,41.3712,41.3199,41.3419,10300.0
2010-03-25 11:30:00,56.5,56.65,56.48,56.53,89100.0,41.3419,41.4517,41.3273,41.3638,89100.0
2010-03-25 11:40:00,56.53,56.62,56.51,56.61,13100.0,41.3638,41.4297,41.3492,41.4224,13100.0
2010-03-25 11:50:00,56.62,56.66,56.55,56.6,8400.0,41.4297,41.459,41.3785,41.4151,8400.0
2010-03-25 12:00:00,56.59,56.59,56.49,56.57,10000.0,41.4078,41.4078,41.3346,41.3931,10000.0
2010-03-25 12:10:00,56.56,56.56,56.45,56.49,9000.0,41.3858,41.3858,41.3053,41.3346,9000.0
2010-03-25 12:20:00,56.48,56.56,56.48,56.52,38700.0,41.3273,41.3858,41.3273,41.3565,38700.0
2010-03-25 12:30:00,56.53,56.56,56.51,56.55,10400.0,41.3638,41.3858,41.3492,41.3785,10400.0
2010-03-25 12:40:00,56.55,56.63,56.52,56.59,12700.0,41.3785,41.437,41.3565,41.4078,12700.0
2010-03-25 12:50:00,56.59,56.64,56.59,56.61,3900.0,41.4078,41.4443,41.4078,41.4224,3900.0
2010-03-25 13:00:00,56.61,56.64,56.56,56.63,39700.0,41.4224,41.4443,41.3858,41.437,39700.0
2010-03-25 13:10:00,56.62,56.68,56.6,56.65,7700.0,41.4297,41.4736,41.4151,41.4517,7700.0
2010-03-25 13:20:00,56.67,56.67,56.6,56.6,7400.0,41.4663,41.4663,41.4151,41.4151,7400.0
2010-03-25 13:30:00,56.59,56.7,56.52,56.58,48500.0,41.4078,41.4882,41.3565,41.4004,48500.0
2010-03-25 13:40:00,56.58,56.58,56.48,56.5,39200.0,41.4004,41.4004,41.3273,41.3419,39200.0
2010-03-25 13:50:00,56.49,56.52,56.42,56.46,33300.0,41.3346,41.3565,41.2834,41.3126,33300.0
2010-03-25 14:00:00,56.47,56.65,56.47,56.61,24900.0,41.3199,41.4517,41.3199,41.4224,24900.0
2010-03-25 14:10:00,56.6,56.62,56.53,56.57,18700.0,41.4151,41.4297,41.3638,41.3931,18700.0
2010-03-25 14:20:00,56.56,56.56,56.35,56.35,9600.0,41.3858,41.3858,41.2321,41.2321,9600.0
2010-03-25 14:30:00,56.34,56.41,56.33,56.4,8500.0,41.2248,41.276,41.2175,41.2687,8500.0
2010-03-25 14:40:00,56.39,56.4,56.29,56.29,7100.0,41.2614,41.2687,41.1882,41.1882,7100.0
2010-03-25 14:50:00,56.29,56.38,56.25,56.35,18800.0,41.1882,41.2541,41.159,41.2321,18800.0
2010-03-25 15:00:00,56.35,56.51,56.35,56.45,27000.0,41.2321,41.3492,41.2321,41.3053,27000.0
2010-03-25 15:10:00,56.46,56.47,56.4,56.4,16500.0,41.3126,41.3199,41.2687,41.2687,16500.0
2010-03-25 15:20:00,56.42,56.45,56.37,56.38,30300.0,41.2834,41.3053,41.2468,41.2541,30300.0
2010-03-25 15:30:00,56.38,56.42,56.21,56.21,108700.0,41.2541,41.2834,41.1297,41.1297,108700.0
2010-03-25 15:40:00,56.22,56.24,56.03,56.09,72400.0,41.137,41.1517,40.998,41.0419,72400.0
2010-03-25 15:50:00,56.09,56.16,55.86,55.94,111300.0,41.0419,41.0931,40.8736,40.9321,111300.0
2010-03-26 09:30:00,56.19,56.34,56.08,56.15,11800.0,41.1151,41.2248,41.0346,41.0858,11800.0
2010-03-26 09:40:00,56.2,56.2,56.06,56.17,12800.0,41.1224,41.1224,41.0199,41.1004,12800.0
2010-03-26 09:50:00,56.18,56.29,56.18,56.22,16500.0,41.1077,41.1882,41.1077,41.137,16500.0
2010-03-26 10:00:00,56.26,56.58,56.25,56.58,37500.0,41.1663,41.4004,41.159,41.4004,37500.0
2010-03-26 10:10:00,56.57,56.65,56.54,56.55,35800.0,41.3931,41.4517,41.3712,41.3785,35800.0
2010-03-26 10:20:00,56.56,56.61,56.53,56.55,38800.0,41.3858,41.4224,41.3638,41.3785,38800.0
2010-03-26 10:30:00,56.56,56.59,56.49,56.52,27800.0,41.3858,41.4078,41.3346,41.3565,27800.0
2010-03-26 10:40:00,56.52,56.53,56.37,56.37,25600.0,41.3565,41.3638,41.2468,41.2468,25600.0
2010-03-26 10:50:00,56.37,56.39,56.19,56.2,18500.0,41.2468,41.2614,41.1151,41.1224,18500.0
2010-03-26 11:00:00,56.2,56.33,56.2,56.25,24600.0,41.1224,41.2175,41.1224,41.159,24600.0
2010-03-26 11:10:00,56.23,56.29,56.19,56.22,24300.0,41.1443,41.1882,41.1151,41.137,24300.0
2010-03-26 11:20:00,56.22,56.27,56.13,56.16,20600.0,41.137,41.1736,41.0712,41.0931,20600.0
2010-03-26 11:30:00,56.16,56.24,56.12,56.18,18800.0,41.0931,41.1517,41.0638,41.1077,18800.0
2010-03-26 11:40:00,56.19,56.19,56.03,56.07,26600.0,41.1151,41.1151,40.998,41.0273,26600.0
2010-03-26 11:50:00,56.08,56.11,55.98,56.01,19400.0,41.0346,41.0565,40.9614,40.9834,19400.0
2010-03-26 12:00:00,56.0,56.03,55.96,55.97,21800.0,40.976,40.998,40.9468,40.9541,21800.0
2010-03-26 12:10:00,55.97,55.99,55.94,55.94,19800.0,40.9541,40.9687,40.9321,40.9321,19800.0
2010-03-26 12:20:00,55.94,55.94,55.64,55.66,25100.0,40.9321,40.9321,40.7126,40.7273,25100.0
2010-03-26 12:30:00,55.66,55.75,55.63,55.69,22800.0,40.7273,40.7931,40.7053,40.7492,22800.0
2010-03-26 12:40:00,55.7,55.74,55.59,55.62,11900.0,40.7565,40.7858,40.676,40.698,11900.0
2010-03-26 12:50:00,55.62,55.69,55.5,55.61,12600.0,40.698,40.7492,40.6102,40.6907,12600.0
2010-03-26 13:00:00,55.6,55.61,55.29,55.31,22700.0,40.6834,40.6907,40.4565,40.4712,22700.0
2010-03-26 13:10:00,55.33,55.53,55.32,55.51,12400.0,40.4858,40.6321,40.4785,40.6175,12400.0
2010-03-26 13:20:00,55.51,55.65,55.49,55.56,22400.0,40.6175,40.7199,40.6029,40.6541,22400.0
2010-03-26 13:30:00,55.56,55.63,55.52,55.63,32800.0,40.6541,40.7053,40.6248,40.7053,32800.0
2010-03-26 13:40:00,55.64,55.78,55.64,55.75,68300.0,40.7126,40.8151,40.7126,40.7931,68300.0
2010-03-26 13:50:00,55.75,55.8,55.71,55.77,19600.0,40.7931,40.8297,40.7638,40.8077,19600.0
2010-03-26 14:00:00,55.77,55.79,55.71,55.79,51000.0,40.8077,40.8224,40.7638,40.8224,51000.0
2010-03-26 14:10:00,55.78,55.88,55.72,55.84,30900.0,40.8151,40.8882,40.7712,40.859,30900.0
2010-03-26 14:20:00,55.85,55.93,55.78,55.93,20300.0,40.8663,40.9248,40.8151,40.9248,20300.0
2010-03-26 14:30:00,55.92,55.96,55.89,55.93,21400.0,40.9175,40.9468,40.8956,40.9248,21400.0
2010-03-26 14:40:00,55.93,55.93,55.72,55.73,16800.0,40.9248,40.9248,40.7712,40.7785,16800.0
2010-03-26 14:50:00,55.72,55.78,55.68,55.72,36300.0,40.7712,40.8151,40.7419,40.7712,36300.0
2010-03-26 15:00:00,55.72,55.74,55.6,55.6,23100.0,40.7712,40.7858,40.6834,40.6834,23100.0
2010-03-26 15:10:00,55.6,55.6,55.51,55.52,39300.0,40.6834,40.6834,40.6175,40.6248,39300.0
2010-03-26 15:20:00,55.52,55.54,55.41,55.47,64500.0,40.6248,40.6395,40.5443,40.5882,64500.0
2010-03-26 15:30:00,55.46,55.47,55.35,55.46,99500.0,40.5809,40.5882,40.5004,40.5809,99500.0
2010-03-26 15:40:00,55.44,55.46,55.36,55.41,73000.0,40.5663,40.5809,40.5077,40.5443,73000.0
2010-03-26 15:50:00,55.41,55.45,55.37,55.42,111300.0,40.5443,40.5736,40.5151,40.5516,111300.0
2010-03-29 09:30:00,55.72,55.95,55.58,55.91,22400.0,40.7712,40.9395,40.6687,40.9102,22400.0
2010-03-29 09:40:00,55.88,56.06,55.82,55.91,19100.0,40.8882,41.0199,40.8443,40.9102,19100.0
2010-03-29 09:50:00,55.94,56.05,55.9,55.9,29700.0,40.9321,41.0126,40.9029,40.9029,29700.0
2010-03-29 10:00:00,55.9,55.93,55.85,55.86,26800.0,40.9029,40.9248,40.8663,40.8736,26800.0
2010-03-29 10:10:00,55.86,55.95,55.8,55.92,80200.0,40.8736,40.9395,40.8297,40.9175,80200.0
2010-03-29 10:20:00,55.92,55.93,55.87,55.93,21500.0,40.9175,40.9248,40.8809,40.9248,21500.0
2010-03-29 10:30:00,55.92,56.03,55.88,55.97,30700.0,40.9175,40.998,40.8882,40.9541,30700.0
2010-03-29 10:40:00,55.97,56.03,55.94,55.96,22900.0,40.9541,40.998,40.9321,40.9468,22900.0
2010-03-29 10:50:00,55.96,55.96,55.87,55.94,18700.0,40.9468,40.9468,40.8809,40.9321,18700.0
2010-03-29 11:00:00,55.94,55.96,55.91,55.95,14700.0,40.9321,40.9468,40.9102,40.9395,14700.0
2010-03-29 11:10:00,55.95,56.04,55.88,55.91,39400.0,40.9395,41.0053,40.8882,40.9102,39400.0
2010-03-29 11:20:00,55.91,56.04,55.9,56.0,34600.0,40.9102,41.0053,40.9029,40.976,34600.0
2010-03-29 11:30:00,56.01,56.05,55.99,56.01,41500.0,40.9834,41.0126,40.9687,40.9834,41500.0
2010-03-29 11:40:00,56.02,56.06,56.01,56.06,13200.0,40.9907,41.0199,40.9834,41.0199,13200.0
2010-03-29 11:50:00,56.06,56.06,55.95,56.05,39300.0,41.0199,41.0199,40.9395,41.0126,39300.0
2010-03-29 12:00:00,56.05,56.06,55.99,56.0,12100.0,41.0126,41.0199,40.9687,40.976,12100.0
2010-03-29 12:10:00,55.98,56.08,55.98,56.05,13000.0,40.9614,41.0346,40.9614,41.0126,13000.0
2010-03-29 12:20:00,56.03,56.06,56.0,56.06,9000.0,40.998,41.0199,40.976,41.0199,9000.0
2010-03-29 12:30:00,56.06,56.1,56.0,56.0,17300.0,41.0199,41.0492,40.976,40.976,17300.0
2010-03-29 12:40:00,56.0,56.0,55.98,55.99,19600.0,40.976,40.976,40.9614,40.9687,19600.0
2010-03-29 12:50:00,55.99,55.99,55.8,55.82,12600.0,40.9687,40.9687,40.8297,40.8443,12600.0
2010-03-29 13:00:00,55.82,55.83,55.78,55.78,13800.0,40.8443,40.8516,40.8151,40.8151,13800.0
2010-03-29 13:10:00,55.78,55.84,55.78,55.83,13500.0,40.8151,40.859,40.8151,40.8516,13500.0
2010-03-29 13:20:00,55.83,55.95,55.83,55.89,27900.0,40.8516,40.9395,40.8516,40.8956,27900.0
2010-03-29 13:30:00,55.89,55.91,55.76,55.77,14100.0,40.8956,40.9102,40.8004,40.8077,14100.0
2010-03-29 13:40:00,55.76,55.78,55.68,55.73,14700.0,40.8004,40.8151,40.7419,40.7785,14700.0
2010-03-29 13:50:00,55.74,55.79,55.7,55.72,15800.0,40.7858,40.8224,40.7565,40.7712,15800.0
2010-03-29 14:00:00,55.71,55.71,55.67,55.67,16500.0,40.7638,40.7638,40.7346,40.7346,16500.0
2010-03-29 14:10:00,55.67,55.76,55.64,55.73,20900.0,40.7346,40.8004,40.7126,40.7785,20900.0
2010-03-29 14:20:00,55.71,55.71,55.6,55.65,18900.0,40.7638,40.7638,40.6834,40.7199,18900.0
2010-03-29 14:30:00,55.65,55.72,55.65,55.68,23300.0,40.7199,40.7712,40.7199,40.7419,23300.0
2010-03-29 14:40:00,55.68,55.68,55.6,55.62,16900.0,40.7419,40.7419,40.6834,40.698,16900.0
2010-03-29 14:50:00,55.63,55.63,55.55,55.57,23800.0,40.7053,40.7053,40.6468,40.6614,23800.0
2010-03-29 15:00:00,55.57,55.63,55.57,55.62,25800.0,40.6614,40.7053,40.6614,40.698,25800.0
2010-03-29 15:10:00,55.62,55.62,55.52,55.56,30900.0,40.698,40.698,40.6248,40.6541,30900.0
2010-03-29 15:20:00,55.56,55.57,55.53,55.53,30700.0,40.6541,40.6614,40.6321,40.6321,30700.0
2010-03-29 15:30:00,55.54,55.55,55.52,55.53,31300.0,40.6395,40.6468,40.6248,40.6321,31300.0
2010-03-29 15:40:00,55.53,55.56,55.52,55.55,42100.0,40.6321,40.6541,40.6248,40.6468,42100.0
2010-03-29 15:50:00,55.56,55.6,55.54,55.54,87100.0,40.6541,40.6834,40.6395,40.6395,87100.0
2010-03-30 09:30:00,55.74,56.11,55.74,56.0,33500.0,40.7858,41.0565,40.7858,40.976,33500.0
2010-03-30 09:40:00,56.0,56.09,55.88,56.05,20300.0,40.976,41.0419,40.8882,41.0126,20300.0
2010-03-30 09:50:00,56.07,56.43,56.07,56.23,35700.0,41.0273,41.2907,41.0273,41.1443,35700.0
2010-03-30 10:00:00,56.23,56.49,56.2,56.49,43300.0,41.1443,41.3346,41.1224,41.3346,43300.0
2010-03-30 10:10:00,56.48,56.5,56.31,56.32,26600.0,41.3273,41.3419,41.2029,41.2102,26600.0
2010-03-30 10:20:00,56.29,56.36,56.28,56.34,28800.0,41.1882,41.2395,41.1809,41.2248,28800.0
2010-03-30 10:30:00,56.34,56.49,56.33,56.49,22000.0,41.2248,41.3346,41.2175,41.3346,22000.0
2010-03-30 10:40:00,56.49,56.5,56.39,56.44,28400.0,41.3346,41.3419,41.2614,41.298,28400.0
2010-03-30 10:50:00,56.43,56.43,56.34,56.4,16700.0,41.2907,41.2907,41.2248,41.2687,16700.0
2010-03-30 11:00:00,56.4,56.4,56.05,56.09,23400.0,41.2687,41.2687,41.0126,41.0419,23400.0
2010-03-30 11:10:00,56.08,56.08,55.9,55.98,30600.0,41.0346,41.0346,40.9029,40.9614,30600.0
2010-03-30 11:20:00,55.98,55.99,55.84,55.89,21400.0,40.9614,40.9687,40.859,40.8956,21400.0
2010-03-30 11:30:00,55.91,55.95,55.88,55.92,16300.0,40.9102,40.9395,40.8882,40.9175,16300.0
2010-03-30 11:40:00,55.92,56.0,55.91,56.0,23200.0,40.9175,40.976,40.9102,40.976,23200.0
2010-03-30 11:50:00,56.0,56.01,55.91,55.91,23500.0,40.976,40.9834,40.9102,40.9102,23500.0
2010-03-30 12:00:00,55.91,55.96,55.9,55.94,21700.0,40.9102,40.9468,40.9029,40.9321,21700.0
2010-03-30 12:10:00,55.94,55.94,55.82,55.82,17600.0,40.9321,40.9321,40.8443,40.8443,17600.0
2010-03-30 12:20:00,55.82,55.96,55.82,55.96,21900.0,40.8443,40.9468,40.8443,40.9468,21900.0
2010-03-30 12:30:00,55.96,55.96,55.81,55.82,20900.0,40.9468,40.9468,40.837,40.8443,20900.0
2010-03-30 12:40:00,55.81,55.84,55.76,55.77,19000.0,40.837,40.859,40.8004,40.8077,19000.0
2010-03-30 12:50:00,55.77,55.84,55.76,55.83,17400.0,40.8077,40.859,40.8004,40.8516,17400.0
2010-03-30 13:00:00,55.82,55.84,55.74,55.74,24300.0,40.8443,40.859,40.7858,40.7858,24300.0
2010-03-30 13:10:00,55.74,55.74,55.61,55.61,20100.0,40.7858,40.7858,40.6907,40.6907,20100.0
2010-03-30 13:20:00,55.62,55.63,55.5,55.56,21100.0,40.698,40.7053,40.6102,40.6541,21100.0
2010-03-30 13:30:00,55.57,55.71,55.56,55.71,21600.0,40.6614,40.7638,40.6541,40.7638,21600.0
2010-03-30 13:40:00,55.71,55.85,55.7,55.85,33300.0,40.7638,40.8663,40.7565,40.8663,33300.0
2010-03-30 13:50:00,55.85,55.9,55.85,55.88,25200.0,40.8663,40.9029,40.8663,40.8882,25200.0
2010-03-30 14:00:00,55.88,55.94,55.87,55.91,23200.0,40.8882,40.9321,40.8809,40.9102,23200.0
2010-03-30 14:10:00,55.92,55.98,55.89,55.91,20300.0,40.9175,40.9614,40.8956,40.9102,20300.0
2010-03-30 14:20:00,55.91,55.99,55.91,55.99,20000.0,40.9102,40.9687,40.9102,40.9687,20000.0
2010-03-30 14:30:00,55.99,56.08,55.98,56.06,22100.0,40.9687,41.0346,40.9614,41.0199,22100.0
2010-03-30 14:40:00,56.06,56.15,56.06,56.14,20500.0,41.0199,41.0858,41.0199,41.0785,20500.0
2010-03-30 14:50:00,56.14,56.25,56.13,56.19,26000.0,41.0785,41.159,41.0712,41.1151,26000.0
2010-03-30 15:00:00,56.2,56.2,56.08,56.12,47100.0,41.1224,41.1224,41.0346,41.0638,47100.0
2010-03-30 15:10:00,56.13,56.16,56.11,56.15,26900.0,41.0712,41.0931,41.0565,41.0858,26900.0
2010-03-30 15:20:00,56.15,56.23,56.07,56.23,37000.0,41.0858,41.1443,41.0273,41.1443,37000.0
2010-03-30 15:30:00,56.23,56.26,56.18,56.21,32100.0,41.1443,41.1663,41.1077,41.1297,32100.0
2010-03-30 15:40:00,56.21,56.28,56.12,56.21,47400.0,41.1297,41.1809,41.0638,41.1297,47400.0
2010-03-30 15:50:00,56.21,56.23,56.16,56.18,64500.0,41.1297,41.1443,41.0931,41.1077,64500.0
2010-03-31 09:30:00,55.83,56.03,55.76,56.03,17700.0,40.8516,40.998,40.8004,40.998,17700.0
2010-03-31 09:40:00,55.98,56.06,55.63,55.68,17300.0,40.9614,41.0199,40.7053,40.7419,17300.0
2010-03-31 09:50:00,55.7,55.94,55.7,55.89,12300.0,40.7565,40.9321,40.7565,40.8956,12300.0
2010-03-31 10:00:00,55.86,55.94,55.8,55.89,19300.0,40.8736,40.9321,40.8297,40.8956,19300.0
2010-03-31 10:10:00,55.87,55.9,55.81,55.83,48700.0,40.8809,40.9029,40.837,40.8516,48700.0
2010-03-31 10:20:00,55.84,56.08,55.83,56.08,31300.0,40.859,41.0346,40.8516,41.0346,31300.0
2010-03-31 10:30:00,56.07,56.25,56.05,56.24,31100.0,41.0273,41.159,41.0126,41.1517,31100.0
2010-03-31 10:40:00,56.22,56.28,56.2,56.25,34600.0,41.137,41.1809,41.1224,41.159,34600.0
2010-03-31 10:50:00,56.23,56.35,56.21,56.33,21000.0,41.1443,41.2321,41.1297,41.2175,21000.0
2010-03-31 11:00:00,56.32,56.32,56.2,56.27,25500.0,41.2102,41.2102,41.1224,41.1736,25500.0
2010-03-31 11:10:00,56.28,56.28,56.2,56.2,10400.0,41.1809,41.1809,41.1224,41.1224,10400.0
2010-03-31 11:20:00,56.21,56.27,56.17,56.26,9500.0,41.1297,41.1736,41.1004,41.1663,9500.0
2010-03-31 11:30:00,56.27,56.38,56.25,56.35,11800.0,41.1736,41.2541,41.159,41.2321,11800.0
2010-03-31 11:40:00,56.36,56.48,56.36,56.48,13200.0,41.2395,41.3273,41.2395,41.3273,13200.0
2010-03-31 11:50:00,56.48,56.56,56.48,56.56,17000.0,41.3273,41.3858,41.3273,41.3858,17000.0
2010-03-31 12:00:00,56.56,56.56,56.5,56.52,17300.0,41.3858,41.3858,41.3419,41.3565,17300.0
2010-03-31 12:10:00,56.53,56.64,56.51,56.63,15800.0,41.3638,41.4443,41.3492,41.437,15800.0
2010-03-31 12:20:00,56.63,56.71,56.59,56.6,11300.0,41.437,41.4956,41.4078,41.4151,11300.0
2010-03-31 12:30:00,56.6,56.63,56.52,56.63,9700.0,41.4151,41.437,41.3565,41.437,9700.0
2010-03-31 12:40:00,56.63,56.63,56.51,56.53,8600.0,41.437,41.437,41.3492,41.3638,8600.0
2010-03-31 12:50:00,56.52,56.57,56.5,56.53,10500.0,41.3565,41.3931,41.3419,41.3638,10500.0
2010-03-31 13:00:00,56.53,56.54,56.51,56.53,10100.0,41.3638,41.3712,41.3492,41.3638,10100.0
2010-03-31 13:10:00,56.53,56.55,56.51,56.55,7100.0,41.3638,41.3785,41.3492,41.3785,7100.0
2010-03-31 13:20:00,56.54,56.66,56.52,56.65,17400.0,41.3712,41.459,41.3565,41.4517,17400.0
2010-03-31 13:30:00,56.65,56.66,56.63,56.63,12400.0,41.4517,41.459,41.437,41.437,12400.0
2010-03-31 13:40:00,56.64,56.74,56.61,56.73,16100.0,41.4443,41.5175,41.4224,41.5102,16100.0
2010-03-31 13:50:00,56.73,56.75,56.72,56.73,20600.0,41.5102,41.5248,41.5029,41.5102,20600.0
2010-03-31 14:00:00,56.73,56.75,56.72,56.73,17700.0,41.5102,41.5248,41.5029,41.5102,17700.0
2010-03-31 14:10:00,56.71,56.73,56.61,56.63,9200.0,41.4956,41.5102,41.4224,41.437,9200.0
2010-03-31 14:20:00,56.64,56.66,56.64,56.65,10000.0,41.4443,41.459,41.4443,41.4517,10000.0
2010-03-31 14:30:00,56.65,56.65,56.57,56.57,9600.0,41.4517,41.4517,41.3931,41.3931,9600.0
2010-03-31 14:40:00,56.57,56.57,56.34,56.36,31900.0,41.3931,41.3931,41.2248,41.2395,31900.0
2010-03-31 14:50:00,56.35,56.46,56.31,56.46,31500.0,41.2321,41.3126,41.2029,41.3126,31500.0
2010-03-31 15:00:00,56.45,56.46,56.39,56.43,35800.0,41.3053,41.3126,41.2614,41.2907,35800.0
2010-03-31 15:10:00,56.43,56.43,56.36,56.4,33100.0,41.2907,41.2907,41.2395,41.2687,33100.0
2010-03-31 15:20:00,56.4,56.42,56.29,56.42,50000.0,41.2687,41.2834,41.1882,41.2834,50000.0
2010-03-31 15:30:00,56.44,56.52,56.43,56.49,62100.0,41.298,41.3565,41.2907,41.3346,62100.0
2010-03-31 15:40:00,56.5,56.52,56.26,56.26,54200.0,41.3419,41.3565,41.1663,41.1663,54200.0
2010-03-31 15:50:00,56.26,56.42,56.23,56.33,75500.0,41.1663,41.2834,41.1443,41.2175,75500.0
2010-04-01 09:30:00,56.64,56.95,56.55,56.85,28200.0,41.4443,41.6712,41.3785,41.598,28200.0
2010-04-01 09:40:00,56.85,57.1,56.85,57.07,27300.0,41.598,41.7809,41.598,41.759,27300.0
2010-04-01 09:50:00,57.08,57.19,57.07,57.18,50800.0,41.7663,41.8468,41.759,41.8395,50800.0
2010-04-01 10:00:00,57.17,57.28,57.02,57.06,31200.0,41.8321,41.9126,41.7224,41.7517,31200.0
2010-04-01 10:10:00,57.08,57.12,56.96,57.0,20900.0,41.7663,41.7956,41.6785,41.7078,20900.0
2010-04-01 10:20:00,57.0,57.12,56.93,57.1,15200.0,41.7078,41.7956,41.6565,41.7809,15200.0
2010-04-01 10:30:00,57.09,57.09,56.95,57.0,16200.0,41.7736,41.7736,41.6712,41.7078,16200.0
2010-04-01 10:40:00,57.03,57.04,56.95,56.97,16500.0,41.7297,41.737,41.6712,41.6858,16500.0
2010-04-01 10:50:00,56.98,56.99,56.85,56.85,19000.0,41.6931,41.7004,41.598,41.598,19000.0
2010-04-01 11:00:00,56.86,56.88,56.72,56.85,24200.0,41.6053,41.6199,41.5029,41.598,24200.0
2010-04-01 11:10:00,56.86,56.91,56.81,56.89,25500.0,41.6053,41.6419,41.5687,41.6273,25500.0
2010-04-01 11:20:00,56.9,57.0,56.86,57.0,19600.0,41.6346,41.7078,41.6053,41.7078,19600.0
2010-04-01 11:30:00,56.99,57.0,56.96,57.0,21600.0,41.7004,41.7078,41.6785,41.7078,21600.0
2010-04-01 11:40:00,57.0,57.05,56.95,57.03,15100.0,41.7078,41.7443,41.6712,41.7297,15100.0
2010-04-01 11:50:00,57.03,57.06,56.94,56.94,6200.0,41.7297,41.7517,41.6639,41.6639,6200.0
2010-04-01 12:00:00,56.96,57.02,56.94,57.01,7700.0,41.6785,41.7224,41.6639,41.7151,7700.0
2010-04-01 12:10:00,57.0,57.05,56.96,56.98,35100.0,41.7078,41.7443,41.6785,41.6931,35100.0
2010-04-01 12:20:00,56.99,57.06,56.98,57.01,9200.0,41.7004,41.7517,41.6931,41.7151,9200.0
2010-04-01 12:30:00,57.01,57.03,56.9,56.9,8900.0,41.7151,41.7297,41.6346,41.6346,8900.0
2010-04-01 12:40:00,56.89,56.9,56.88,56.89,5400.0,41.6273,41.6346,41.6199,41.6273,5400.0
2010-04-01 12:50:00,56.9,57.01,56.89,57.01,16600.0,41.6346,41.7151,41.6273,41.7151,16600.0
2010-04-01 13:00:00,56.99,57.02,56.98,57.02,42200.0,41.7004,41.7224,41.6931,41.7224,42200.0
2010-04-01 13:10:00,57.0,57.03,56.94,56.95,9000.0,41.7078,41.7297,41.6639,41.6712,9000.0
2010-04-01 13:20:00,56.95,56.95,56.92,56.93,4600.0,41.6712,41.6712,41.6492,41.6565,4600.0
2010-04-01 13:30:00,56.93,56.93,56.86,56.86,8600.0,41.6565,41.6565,41.6053,41.6053,8600.0
2010-04-01 13:40:00,56.86,56.86,56.63,56.66,9700.0,41.6053,41.6053,41.437,41.459,9700.0
2010-04-01 13:50:00,56.65,56.66,56.55,56.66,10200.0,41.4517,41.459,41.3785,41.459,10200.0
2010-04-01 14:00:00,56.65,56.65,56.52,56.54,10800.0,41.4517,41.4517,41.3565,41.3712,10800.0
2010-04-01 14:10:00,56.55,56.67,56.55,56.64,11600.0,41.3785,41.4663,41.3785,41.4443,11600.0
2010-04-01 14:20:00,56.64,56.66,56.5,56.5,18500.0,41.4443,41.459,41.3419,41.3419,18500.0
2010-04-01 14:30:00,56.52,56.56,56.41,56.43,12800.0,41.3565,41.3858,41.276,41.2907,12800.0
2010-04-01 14:40:00,56.42,56.43,56.28,56.41,9400.0,41.2834,41.2907,41.1809,41.276,9400.0
2010-04-01 14:50:00,56.43,56.52,56.32,56.36,15000.0,41.2907,41.3565,41.2102,41.2395,15000.0
2010-04-01 15:00:00,56.37,56.46,56.37,56.44,14000.0,41.2468,41.3126,41.2468,41.298,14000.0
2010-04-01 15:10:00,56.45,56.49,56.4,56.42,16200.0,41.3053,41.3346,41.2687,41.2834,16200.0
2010-04-01 15:20:00,56.41,56.46,56.39,56.4,12100.0,41.276,41.3126,41.2614,41.2687,12100.0
2010-04-01 15:30:00,56.41,56.56,56.4,56.52,30200.0,41.276,41.3858,41.2687,41.3565,30200.0
2010-04-01 15:40:00,56.53,56.62,56.53,56.61,42200.0,41.3638,41.4297,41.3638,41.4224,42200.0
2010-04-01 15:50:00,56.61,56.64,56.56,56.61,95300.0,41.4224,41.4443,41.3858,41.4224,95300.0
2010-04-05 09:30:00,56.87,56.88,56.6,56.63,19300.0,41.6126,41.6199,41.4151,41.437,19300.0
2010-04-05 09:40:00,56.63,56.94,56.62,56.92,12200.0,41.437,41.6639,41.4297,41.6492,12200.0
2010-04-05 09:50:00,56.91,57.17,56.91,57.15,8600.0,41.6419,41.8321,41.6419,41.8175,8600.0
2010-04-05 10:00:00,57.16,57.21,57.08,57.1,16300.0,41.8248,41.8614,41.7663,41.7809,16300.0
2010-04-05 10:10:00,57.11,57.4,57.11,57.37,9600.0,41.7882,42.0004,41.7882,41.9785,9600.0
2010-04-05 10:20:00,57.35,57.5,57.35,57.44,10900.0,41.9639,42.0736,41.9639,42.0297,10900.0
2010-04-05 10:30:00,57.46,57.49,57.4,57.47,15200.0,42.0443,42.0663,42.0004,42.0517,15200.0
2010-04-05 10:40:00,57.47,57.61,57.47,57.6,13500.0,42.0517,42.1541,42.0517,42.1468,13500.0
2010-04-05 10:50:00,57.6,57.72,57.59,57.61,22500.0,42.1468,42.2346,42.1395,42.1541,22500.0
2010-04-05 11:00:00,57.61,57.61,57.55,57.6,16500.0,42.1541,42.1541,42.1102,42.1468,16500.0
2010-04-05 11:10:00,57.6,57.64,57.6,57.61,10400.0,42.1468,42.1761,42.1468,42.1541,10400.0
2010-04-05 11:20:00,57.61,57.68,57.57,57.57,15100.0,42.1541,42.2053,42.1248,42.1248,15100.0
2010-04-05 11:30:00,57.59,57.59,57.42,57.44,8800.0,42.1395,42.1395,42.0151,42.0297,8800.0
2010-04-05 11:40:00,57.45,57.46,57.36,57.37,7900.0,42.037,42.0443,41.9712,41.9785,7900.0
2010-04-05 11:50:00,57.39,57.42,57.32,57.34,9600.0,41.9931,42.0151,41.9419,41.9565,9600.0
2010-04-05 12:00:00,57.34,57.37,57.29,57.32,8200.0,41.9565,41.9785,41.92,41.9419,8200.0
2010-04-05 12:10:00,57.31,57.31,57.29,57.29,7800.0,41.9346,41.9346,41.92,41.92,7800.0
2010-04-05 12:20:00,57.29,57.33,57.29,57.33,11300.0,41.92,41.9492,41.92,41.9492,11300.0
2010-04-05 12:30:00,57.33,57.37,57.33,57.36,3900.0,41.9492,41.9785,41.9492,41.9712,3900.0
2010-04-05 12:40:00,57.36,57.37,57.3,57.3,8200.0,41.9712,41.9785,41.9273,41.9273,8200.0
2010-04-05 12:50:00,57.3,57.37,57.3,57.35,6600.0,41.9273,41.9785,41.9273,41.9639,6600.0
2010-04-05 13:00:00,57.35,57.37,57.27,57.28,16800.0,41.9639,41.9785,41.9053,41.9126,16800.0
2010-04-05 13:10:00,57.28,57.3,57.25,57.28,14200.0,41.9126,41.9273,41.8907,41.9126,14200.0
2010-04-05 13:20:00,57.29,57.35,57.27,57.34,6300.0,41.92,41.9639,41.9053,41.9565,6300.0
2010-04-05 13:30:00,57.35,57.37,57.25,57.26,8500.0,41.9639,41.9785,41.8907,41.898,8500.0
2010-04-05 13:40:00,57.26,57.27,57.21,57.22,9200.0,41.898,41.9053,41.8614,41.8687,9200.0
2010-04-05 13:50:00,57.23,57.33,57.23,57.26,14600.0,41.876,41.9492,41.876,41.898,14600.0
2010-04-05 14:00:00,57.26,57.32,57.24,57.29,27600.0,41.898,41.9419,41.8834,41.92,27600.0
2010-04-05 14:10:00,57.29,57.31,57.26,57.28,11800.0,41.92,41.9346,41.898,41.9126,11800.0
2010-04-05 14:20:00,57.3,57.38,57.29,57.38,13400.0,41.9273,41.9858,41.92,41.9858,13400.0
2010-04-05 14:30:00,57.38,57.4,57.31,57.35,15300.0,41.9858,42.0004,41.9346,41.9639,15300.0
2010-04-05 14:40:00,57.37,57.43,57.33,57.34,19500.0,41.9785,42.0224,41.9492,41.9565,19500.0
2010-04-05 14:50:00,57.35,57.35,57.26,57.28,20000.0,41.9639,41.9639,41.898,41.9126,20000.0
2010-04-05 15:00:00,57.28,57.31,57.27,57.27,21600.0,41.9126,41.9346,41.9053,41.9053,21600.0
2010-04-05 15:10:00,57.29,57.37,57.28,57.31,26600.0,41.92,41.9785,41.9126,41.9346,26600.0
2010-04-05 15:20:00,57.32,57.34,57.26,57.27,23800.0,41.9419,41.9565,41.898,41.9053,23800.0
2010-04-05 15:30:00,57.26,57.28,57.19,57.22,40000.0,41.898,41.9126,41.8468,41.8687,40000.0
2010-04-05 15:40:00,57.23,57.33,57.22,57.27,45200.0,41.876,41.9492,41.8687,41.9053,45200.0
2010-04-05 15:50:00,57.27,57.36,57.25,57.36,52200.0,41.9053,41.9712,41.8907,41.9712,52200.0
2010-04-06 09:30:00,57.11,57.13,56.94,57.13,14600.0,41.7882,41.8029,41.6639,41.8029,14600.0
2010-04-06 09:40:00,57.09,57.3,57.0,57.28,13400.0,41.7736,41.9273,41.7078,41.9126,13400.0
2010-04-06 09:50:00,57.28,57.3,57.24,57.26,18000.0,41.9126,41.9273,41.8834,41.898,18000.0
2010-04-06 10:00:00,57.25,57.27,57.17,57.22,13000.0,41.8907,41.9053,41.8321,41.8687,13000.0
2010-04-06 10:10:00,57.22,57.3,57.22,57.28,33700.0,41.8687,41.9273,41.8687,41.9126,33700.0
2010-04-06 10:20:00,57.29,57.38,57.25,57.34,55200.0,41.92,41.9858,41.8907,41.9565,55200.0
2010-04-06 10:30:00,57.36,57.4,57.33,57.33,11200.0,41.9712,42.0004,41.9492,41.9492,11200.0
2010-04-06 10:40:00,57.32,57.42,57.32,57.4,11300.0,41.9419,42.0151,41.9419,42.0004,11300.0
2010-04-06 10:50:00,57.4,57.49,57.4,57.49,11000.0,42.0004,42.0663,42.0004,42.0663,11000.0
2010-04-06 11:00:00,57.49,57.53,57.48,57.52,17500.0,42.0663,42.0956,42.059,42.0882,17500.0
2010-04-06 11:10:00,57.51,57.52,57.49,57.52,11300.0,42.0809,42.0882,42.0663,42.0882,11300.0
2010-04-06 11:20:00,57.53,57.56,57.5,57.56,252800.0,42.0956,42.1175,42.0736,42.1175,252800.0
2010-04-06 11:30:00,57.56,57.66,57.54,57.6,13900.0,42.1175,42.1907,42.1029,42.1468,13900.0
2010-04-06 11:40:00,57.61,57.68,57.6,57.67,9100.0,42.1541,42.2053,42.1468,42.198,9100.0
2010-04-06 11:50:00,57.66,57.67,57.57,57.62,9500.0,42.1907,42.198,42.1248,42.1614,9500.0
2010-04-06 12:00:00,57.61,57.67,57.59,57.65,6900.0,42.1541,42.198,42.1395,42.1834,6900.0
2010-04-06 12:10:00,57.65,57.66,57.62,57.63,6100.0,42.1834,42.1907,42.1614,42.1687,6100.0
2010-04-06 12:20:00,57.63,57.7,57.63,57.66,7400.0,42.1687,42.22,42.1687,42.1907,7400.0
2010-04-06 12:30:00,57.66,57.66,57.59,57.62,10700.0,42.1907,42.1907,42.1395,42.1614,10700.0
2010-04-06 12:40:00,57.62,57.75,57.62,57.74,26900.0,42.1614,42.2565,42.1614,42.2492,26900.0
2010-04-06 12:50:00,57.74,57.75,57.69,57.74,13400.0,42.2492,42.2565,42.2126,42.2492,13400.0
2010-04-06 13:00:00,57.75,57.82,57.75,57.81,9000.0,42.2565,42.3078,42.2565,42.3004,9000.0
2010-04-06 13:10:00,57.8,57.81,57.75,57.75,7200.0,42.2931,42.3004,42.2565,42.2565,7200.0
2010-04-06 13:20:00,57.76,57.8,57.76,57.78,7100.0,42.2639,42.2931,42.2639,42.2785,7100.0
2010-04-06 13:30:00,57.79,57.82,57.76,57.77,26200.0,42.2858,42.3078,42.2639,42.2712,26200.0
2010-04-06 13:40:00,57.76,57.82,57.74,57.79,11200.0,42.2639,42.3078,42.2492,42.2858,11200.0
2010-04-06 13:50:00,57.78,57.84,57.78,57.8,6700.0,42.2785,42.3224,42.2785,42.2931,6700.0
2010-04-06 14:00:00,57.79,57.89,57.79,57.83,21100.0,42.2858,42.359,42.2858,42.3151,21100.0
2010-04-06 14:10:00,57.84,57.89,57.82,57.86,14900.0,42.3224,42.359,42.3078,42.337,14900.0
2010-04-06 14:20:00,57.86,57.87,57.84,57.87,16600.0,42.337,42.3443,42.3224,42.3443,16600.0
2010-04-06 14:30:00,57.87,57.95,57.86,57.94,17900.0,42.3443,42.4029,42.337,42.3956,17900.0
2010-04-06 14:40:00,57.94,57.94,57.87,57.87,14500.0,42.3956,42.3956,42.3443,42.3443,14500.0
2010-04-06 14:50:00,57.87,57.97,57.87,57.97,21800.0,42.3443,42.4175,42.3443,42.4175,21800.0
2010-04-06 15:00:00,57.97,57.97,57.86,57.9,26300.0,42.4175,42.4175,42.337,42.3663,26300.0
2010-04-06 15:10:00,57.89,57.91,57.87,57.89,20800.0,42.359,42.3736,42.3443,42.359,20800.0
2010-04-06 15:20:00,57.89,57.91,57.87,57.88,25400.0,42.359,42.3736,42.3443,42.3517,25400.0
2010-04-06 15:30:00,57.88,57.95,57.87,57.94,44200.0,42.3517,42.4029,42.3443,42.3956,44200.0
2010-04-06 15:40:00,57.95,58.03,57.94,57.98,65300.0,42.4029,42.4614,42.3956,42.4248,65300.0
2010-04-06 15:50:00,57.98,58.05,57.96,58.04,98200.0,42.4248,42.4761,42.4102,42.4687,98200.0
2010-04-07 09:30:00,57.86,57.95,57.56,57.94,10500.0,42.337,42.4029,42.1175,42.3956,10500.0
2010-04-07 09:40:00,57.93,57.97,57.86,57.89,21400.0,42.3882,42.4175,42.337,42.359,21400.0
2010-04-07 09:50:00,57.9,58.06,57.88,58.0,25400.0,42.3663,42.4834,42.3517,42.4395,25400.0
2010-04-07 10:00:00,58.01,58.06,57.92,57.94,23000.0,42.4468,42.4834,42.3809,42.3956,23000.0
2010-04-07 10:10:00,57.96,58.0,57.9,57.9,11000.0,42.4102,42.4395,42.3663,42.3663,11000.0
2010-04-07 10:20:00,57.9,57.9,57.8,57.8,15300.0,42.3663,42.3663,42.2931,42.2931,15300.0
2010-04-07 10:30:00,57.82,57.87,57.76,57.81,7300.0,42.3078,42.3443,42.2639,42.3004,7300.0
2010-04-07 10:40:00,57.79,57.8,57.63,57.76,34400.0,42.2858,42.2931,42.1687,42.2639,34400.0
2010-04-07 10:50:00,57.75,57.79,57.71,57.76,8400.0,42.2565,42.2858,42.2273,42.2639,8400.0
2010-04-07 11:00:00,57.78,57.89,57.76,57.89,19900.0,42.2785,42.359,42.2639,42.359,19900.0
2010-04-07 11:10:00,57.89,58.02,57.89,57.99,8200.0,42.359,42.4541,42.359,42.4322,8200.0
2010-04-07 11:20:00,57.97,58.01,57.93,57.97,27000.0,42.4175,42.4468,42.3882,42.4175,27000.0
2010-04-07 11:30:00,57.97,57.99,57.9,57.92,39200.0,42.4175,42.4322,42.3663,42.3809,39200.0
2010-04-07 11:40:00,57.92,57.95,57.87,57.9,34800.0,42.3809,42.4029,42.3443,42.3663,34800.0
2010-04-07 11:50:00,57.9,57.94,57.86,57.86,10800.0,42.3663,42.3956,42.337,42.337,10800.0
2010-04-07 12:00:00,57.87,57.89,57.78,57.78,26500.0,42.3443,42.359,42.2785,42.2785,26500.0
2010-04-07 12:10:00,57.79,57.79,57.74,57.74,18900.0,42.2858,42.2858,42.2492,42.2492,18900.0
2010-04-07 12:20:00,57.74,57.82,57.73,57.79,17600.0,42.2492,42.3078,42.2419,42.2858,17600.0
2010-04-07 12:30:00,57.78,57.79,57.74,57.76,8900.0,42.2785,42.2858,42.2492,42.2639,8900.0
2010-04-07 12:40:00,57.76,57.78,57.74,57.75,7600.0,42.2639,42.2785,42.2492,42.2565,7600.0
2010-04-07 12:50:00,57.75,57.86,57.75,57.86,11100.0,42.2565,42.337,42.2565,42.337,11100.0
2010-04-07 13:00:00,57.87,57.94,57.86,57.88,16500.0,42.3443,42.3956,42.337,42.3517,16500.0
2010-04-07 13:10:00,57.88,57.96,57.85,57.86,26200.0,42.3517,42.4102,42.3297,42.337,26200.0
2010-04-07 13:20:00,57.87,57.93,57.85,57.9,28700.0,42.3443,42.3882,42.3297,42.3663,28700.0
2010-04-07 13:30:00,57.9,57.95,57.88,57.89,15000.0,42.3663,42.4029,42.3517,42.359,15000.0
2010-04-07 13:40:00,57.9,57.92,57.82,57.88,17100.0,42.3663,42.3809,42.3078,42.3517,17100.0
2010-04-07 13:50:00,57.88,57.99,57.88,57.99,26300.0,42.3517,42.4322,42.3517,42.4322,26300.0
2010-04-07 14:00:00,57.99,58.01,57.93,58.01,29700.0,42.4322,42.4468,42.3882,42.4468,29700.0
2010-04-07 14:10:00,57.99,58.0,57.88,57.89,24200.0,42.4322,42.4395,42.3517,42.359,24200.0
2010-04-07 14:20:00,57.91,57.91,57.82,57.84,15300.0,42.3736,42.3736,42.3078,42.3224,15300.0
2010-04-07 14:30:00,57.83,57.84,57.71,57.76,17100.0,42.3151,42.3224,42.2273,42.2639,17100.0
2010-04-07 14:40:00,57.76,57.83,57.7,57.72,29900.0,42.2639,42.3151,42.22,42.2346,29900.0
2010-04-07 14:50:00,57.71,57.74,57.61,57.71,30700.0,42.2273,42.2492,42.1541,42.2273,30700.0
2010-04-07 15:00:00,57.7,57.71,57.39,57.4,32100.0,42.22,42.2273,41.9931,42.0004,32100.0
2010-04-07 15:10:00,57.4,57.49,57.3,57.49,63900.0,42.0004,42.0663,41.9273,42.0663,63900.0
2010-04-07 15:20:00,57.47,57.54,57.46,57.49,32900.0,42.0517,42.1029,42.0443,42.0663,32900.0
2010-04-07 15:30:00,57.48,57.56,57.43,57.53,38900.0,42.059,42.1175,42.0224,42.0956,38900.0
2010-04-07 15:40:00,57.53,57.58,57.47,57.53,57400.0,42.0956,42.1321,42.0517,42.0956,57400.0
2010-04-07 15:50:00,57.53,57.65,57.53,57.64,48100.0,42.0956,42.1834,42.0956,42.1761,48100.0
2010-04-08 09:30:00,57.3,57.45,57.27,57.41,23700.0,41.9273,42.037,41.9053,42.0078,23700.0
2010-04-08 09:40:00,57.4,57.41,57.29,57.4,25700.0,42.0004,42.0078,41.92,42.0004,25700.0
2010-04-08 09:50:00,57.37,57.54,57.34,57.45,13800.0,41.9785,42.1029,41.9565,42.037,13800.0
2010-04-08 10:00:00,57.43,57.53,57.32,57.35,14700.0,42.0224,42.0956,41.9419,41.9639,14700.0
2010-04-08 10:10:00,57.35,57.52,57.35,57.5,13300.0,41.9639,42.0882,41.9639,42.0736,13300.0
2010-04-08 10:20:00,57.51,57.61,57.48,57.59,13300.0,42.0809,42.1541,42.059,42.1395,13300.0
2010-04-08 10:30:00,57.61,57.75,57.59,57.67,18300.0,42.1541,42.2565,42.1395,42.198,18300.0
2010-04-08 10:40:00,57.65,57.77,57.64,57.76,24100.0,42.1834,42.2712,42.1761,42.2639,24100.0
2010-04-08 10:50:00,57.76,57.92,57.75,57.9,20600.0,42.2639,42.3809,42.2565,42.3663,20600.0
2010-04-08 11:00:00,57.9,57.94,57.85,57.87,18100.0,42.3663,42.3956,42.3297,42.3443,18100.0
2010-04-08 11:10:00,57.85,57.9,57.81,57.83,11800.0,42.3297,42.3663,42.3004,42.3151,11800.0
2010-04-08 11:20:00,57.83,57.85,57.8,57.81,14600.0,42.3151,42.3297,42.2931,42.3004,14600.0
2010-04-08 11:30:00,57.82,57.91,57.82,57.9,12300.0,42.3078,42.3736,42.3078,42.3663,12300.0
2010-04-08 11:40:00,57.9,58.08,57.9,58.06,18900.0,42.3663,42.498,42.3663,42.4834,18900.0
2010-04-08 11:50:00,58.07,58.22,58.02,58.22,28100.0,42.4907,42.6004,42.4541,42.6004,28100.0
2010-04-08 12:00:00,58.22,58.25,58.18,58.21,20400.0,42.6004,42.6224,42.5712,42.5931,20400.0
2010-04-08 12:10:00,58.21,58.23,58.17,58.22,15100.0,42.5931,42.6078,42.5639,42.6004,15100.0
2010-04-08 12:20:00,58.23,58.32,58.22,58.31,19300.0,42.6078,42.6736,42.6004,42.6663,19300.0
2010-04-08 12:30:00,58.31,58.39,58.29,58.38,24400.0,42.6663,42.7248,42.6517,42.7175,24400.0
2010-04-08 12:40:00,58.39,58.48,58.36,58.46,23900.0,42.7248,42.7907,42.7029,42.7761,23900.0
2010-04-08 12:50:00,58.46,58.47,58.39,58.45,14500.0,42.7761,42.7834,42.7248,42.7687,14500.0
2010-04-08 13:00:00,58.47,58.62,58.47,58.59,26900.0,42.7834,42.8931,42.7834,42.8712,26900.0
2010-04-08 13:10:00,58.58,58.62,58.58,58.6,16900.0,42.8639,42.8931,42.8639,42.8785,16900.0
2010-04-08 13:20:00,58.6,58.67,58.6,58.66,19400.0,42.8785,42.9297,42.8785,42.9224,19400.0
2010-04-08 13:30:00,58.66,58.73,58.62,58.72,21400.0,42.9224,42.9736,42.8931,42.9663,21400.0
2010-04-08 13:40:00,58.72,58.73,58.69,58.73,15400.0,42.9663,42.9736,42.9444,42.9736,15400.0
2010-04-08 13:50:00,58.73,58.76,58.69,58.7,16900.0,42.9736,42.9956,42.9444,42.9517,16900.0
2010-04-08 14:00:00,58.71,58.75,58.65,58.65,19300.0,42.959,42.9883,42.9151,42.9151,19300.0
2010-04-08 14:10:00,58.65,58.72,58.58,58.72,35400.0,42.9151,42.9663,42.8639,42.9663,35400.0
2010-04-08 14:20:00,58.74,58.89,58.73,58.88,37200.0,42.9809,43.0907,42.9736,43.0834,37200.0
2010-04-08 14:30:00,58.87,58.88,58.78,58.83,88800.0,43.0761,43.0834,43.0102,43.0468,88800.0
2010-04-08 14:40:00,58.82,58.94,58.82,58.9,21200.0,43.0395,43.1273,43.0395,43.098,21200.0
2010-04-08 14:50:00,58.9,58.9,58.82,58.85,25600.0,43.098,43.098,43.0395,43.0614,25600.0
2010-04-08 15:00:00,58.85,58.93,58.84,58.93,43600.0,43.0614,43.12,43.0541,43.12,43600.0
2010-04-08 15:10:00,58.92,58.92,58.84,58.88,34200.0,43.1126,43.1126,43.0541,43.0834,34200.0
2010-04-08 15:20:00,58.88,58.92,58.76,58.76,58100.0,43.0834,43.1126,42.9956,42.9956,58100.0
2010-04-08 15:30:00,58.75,58.8,58.73,58.76,61300.0,42.9883,43.0248,42.9736,42.9956,61300.0
2010-04-08 15:40:00,58.76,58.86,58.76,58.85,113300.0,42.9956,43.0687,42.9956,43.0614,113300.0
2010-04-08 15:50:00,58.85,59.01,58.82,59.0,181800.0,43.0614,43.1785,43.0395,43.1712,181800.0
2010-04-09 09:30:00,59.0,59.18,58.99,59.06,58300.0,43.1712,43.3029,43.1639,43.2151,58300.0
2010-04-09 09:40:00,59.07,59.1,58.95,58.95,26700.0,43.2224,43.2444,43.1346,43.1346,26700.0
2010-04-09 09:50:00,58.95,59.06,58.86,59.05,21700.0,43.1346,43.2151,43.0687,43.2078,21700.0
2010-04-09 10:00:00,59.04,59.08,59.0,59.06,23100.0,43.2005,43.2297,43.1712,43.2151,23100.0
2010-04-09 10:10:00,59.03,59.09,59.02,59.05,18500.0,43.1931,43.237,43.1858,43.2078,18500.0
2010-04-09 10:20:00,59.07,59.11,58.96,59.05,29400.0,43.2224,43.2517,43.1419,43.2078,29400.0
2010-04-09 10:30:00,59.05,59.15,59.04,59.1,22200.0,43.2078,43.2809,43.2005,43.2444,22200.0
2010-04-09 10:40:00,59.1,59.16,59.09,59.1,18200.0,43.2444,43.2883,43.237,43.2444,18200.0
2010-04-09 10:50:00,59.12,59.16,59.02,59.04,16700.0,43.259,43.2883,43.1858,43.2005,16700.0
2010-04-09 11:00:00,59.05,59.1,59.04,59.08,33300.0,43.2078,43.2444,43.2005,43.2297,33300.0
2010-04-09 11:10:00,59.09,59.17,59.08,59.12,20400.0,43.237,43.2956,43.2297,43.259,20400.0
2010-04-09 11:20:00,59.11,59.24,59.11,59.24,30800.0,43.2517,43.3468,43.2517,43.3468,30800.0
2010-04-09 11:30:00,59.24,59.35,59.22,59.35,20300.0,43.3468,43.4273,43.3322,43.4273,20300.0
2010-04-09 11:40:00,59.33,59.35,59.31,59.31,8600.0,43.4127,43.4273,43.398,43.398,8600.0
2010-04-09 11:50:00,59.29,59.33,59.25,59.25,19300.0,43.3834,43.4127,43.3541,43.3541,19300.0
2010-04-09 12:00:00,59.25,59.25,59.16,59.18,9300.0,43.3541,43.3541,43.2883,43.3029,9300.0
2010-04-09 12:10:00,59.18,59.2,59.18,59.18,6600.0,43.3029,43.3175,43.3029,43.3029,6600.0
2010-04-09 12:20:00,59.18,59.25,59.18,59.25,8200.0,43.3029,43.3541,43.3029,43.3541,8200.0
2010-04-09 12:30:00,59.25,59.25,59.16,59.16,9100.0,43.3541,43.3541,43.2883,43.2883,9100.0
2010-04-09 12:40:00,59.18,59.18,59.14,59.15,8700.0,43.3029,43.3029,43.2736,43.2809,8700.0
2010-04-09 12:50:00,59.16,59.16,59.12,59.12,7100.0,43.2883,43.2883,43.259,43.259,7100.0
2010-04-09 13:00:00,59.12,59.12,58.99,59.02,19800.0,43.259,43.259,43.1639,43.1858,19800.0
2010-04-09 13:10:00,59.02,59.07,58.99,59.07,10800.0,43.1858,43.2224,43.1639,43.2224,10800.0
2010-04-09 13:20:00,59.09,59.13,59.06,59.11,6000.0,43.237,43.2663,43.2151,43.2517,6000.0
2010-04-09 13:30:00,59.11,59.12,59.06,59.09,6300.0,43.2517,43.259,43.2151,43.237,6300.0
2010-04-09 13:40:00,59.11,59.13,59.06,59.06,9000.0,43.2517,43.2663,43.2151,43.2151,9000.0
2010-04-09 13:50:00,59.06,59.1,58.99,59.0,47400.0,43.2151,43.2444,43.1639,43.1712,47400.0
2010-04-09 14:00:00,58.99,59.0,58.93,59.0,12500.0,43.1639,43.1712,43.12,43.1712,12500.0
2010-04-09 14:10:00,59.01,59.05,58.99,59.01,10400.0,43.1785,43.2078,43.1639,43.1785,10400.0
2010-04-09 14:20:00,59.03,59.06,58.99,59.04,7200.0,43.1931,43.2151,43.1639,43.2005,7200.0
2010-04-09 14:30:00,59.03,59.03,58.97,59.01,14800.0,43.1931,43.1931,43.1492,43.1785,14800.0
2010-04-09 14:40:00,59.02,59.07,59.0,59.04,44200.0,43.1858,43.2224,43.1712,43.2005,44200.0
2010-04-09 14:50:00,59.04,59.05,58.96,59.0,11700.0,43.2005,43.2078,43.1419,43.1712,11700.0
2010-04-09 15:00:00,59.01,59.05,59.01,59.03,10500.0,43.1785,43.2078,43.1785,43.1931,10500.0
2010-04-09 15:10:00,59.03,59.05,59.0,59.01,17000.0,43.1931,43.2078,43.1712,43.1785,17000.0
2010-04-09 15:20:00,59.01,59.06,58.96,59.06,19700.0,43.1785,43.2151,43.1419,43.2151,19700.0
2010-04-09 15:30:00,59.05,59.06,59.01,59.03,35200.0,43.2078,43.2151,43.1785,43.1931,35200.0
2010-04-09 15:40:00,59.03,59.11,58.97,59.09,58500.0,43.1931,43.2517,43.1492,43.237,58500.0
2010-04-09 15:50:00,59.09,59.24,59.08,59.19,49100.0,43.237,43.3468,43.2297,43.3102,49100.0
2010-04-12 09:30:00,59.29,59.44,59.21,59.37,16700.0,43.3834,43.4931,43.3248,43.4419,16700.0
2010-04-12 09:40:00,59.39,59.47,59.37,59.44,5200.0,43.4566,43.5151,43.4419,43.4931,5200.0
2010-04-12 09:50:00,59.45,59.47,59.33,59.36,41400.0,43.5005,43.5151,43.4127,43.4346,41400.0
2010-04-12 10:00:00,59.32,59.49,59.32,59.42,8000.0,43.4053,43.5297,43.4053,43.4785,8000.0
2010-04-12 10:10:00,59.44,59.48,59.38,59.41,20600.0,43.4931,43.5224,43.4492,43.4712,20600.0
2010-04-12 10:20:00,59.39,59.49,59.38,59.49,9400.0,43.4566,43.5297,43.4492,43.5297,9400.0
2010-04-12 10:30:00,59.49,59.49,59.4,59.45,24900.0,43.5297,43.5297,43.4639,43.5005,24900.0
2010-04-12 10:40:00,59.45,59.59,59.45,59.58,13900.0,43.5005,43.6029,43.5005,43.5956,13900.0
2010-04-12 10:50:00,59.57,59.61,59.52,59.53,7900.0,43.5883,43.6175,43.5517,43.559,7900.0
2010-04-12 11:00:00,59.52,59.56,59.5,59.54,14900.0,43.5517,43.5809,43.537,43.5663,14900.0
2010-04-12 11:10:00,59.54,59.54,59.4,59.42,11200.0,43.5663,43.5663,43.4639,43.4785,11200.0
2010-04-12 11:20:00,59.4,59.51,59.38,59.49,61300.0,43.4639,43.5444,43.4492,43.5297,61300.0
2010-04-12 11:30:00,59.49,59.6,59.49,59.57,20300.0,43.5297,43.6102,43.5297,43.5883,20300.0
2010-04-12 11:40:00,59.57,59.58,59.43,59.49,29100.0,43.5883,43.5956,43.4858,43.5297,29100.0
2010-04-12 11:50:00,59.49,59.7,59.49,59.69,46000.0,43.5297,43.6834,43.5297,43.6761,46000.0
2010-04-12 12:00:00,59.69,59.75,59.66,59.67,8600.0,43.6761,43.72,43.6541,43.6614,8600.0
2010-04-12 12:10:00,59.67,59.68,59.54,59.56,7400.0,43.6614,43.6688,43.5663,43.5809,7400.0
2010-04-12 12:20:00,59.57,59.58,59.55,59.56,4100.0,43.5883,43.5956,43.5736,43.5809,4100.0
2010-04-12 12:30:00,59.55,59.57,59.55,59.56,3100.0,43.5736,43.5883,43.5736,43.5809,3100.0
2010-04-12 12:40:00,59.56,59.61,59.55,59.59,13900.0,43.5809,43.6175,43.5736,43.6029,13900.0
2010-04-12 12:50:00,59.59,59.62,59.52,59.61,7700.0,43.6029,43.6248,43.5517,43.6175,7700.0
2010-04-12 13:00:00,59.63,59.73,59.62,59.65,10100.0,43.6322,43.7053,43.6248,43.6468,10100.0
2010-04-12 13:10:00,59.64,59.66,59.64,59.66,4600.0,43.6395,43.6541,43.6395,43.6541,4600.0
2010-04-12 13:20:00,59.65,59.65,59.61,59.61,4600.0,43.6468,43.6468,43.6175,43.6175,4600.0
2010-04-12 13:30:00,59.6,59.63,59.56,59.6,7500.0,43.6102,43.6322,43.5809,43.6102,7500.0
2010-04-12 13:40:00,59.61,59.61,59.54,59.58,8400.0,43.6175,43.6175,43.5663,43.5956,8400.0
2010-04-12 13:50:00,59.59,59.62,59.55,59.59,20100.0,43.6029,43.6248,43.5736,43.6029,20100.0
2010-04-12 14:00:00,59.59,59.65,59.58,59.63,17200.0,43.6029,43.6468,43.5956,43.6322,17200.0
2010-04-12 14:10:00,59.63,59.7,59.59,59.6,20200.0,43.6322,43.6834,43.6029,43.6102,20200.0
2010-04-12 14:20:00,59.6,59.65,59.57,59.63,10500.0,43.6102,43.6468,43.5883,43.6322,10500.0
2010-04-12 14:30:00,59.62,59.65,59.59,59.61,15200.0,43.6248,43.6468,43.6029,43.6175,15200.0
2010-04-12 14:40:00,59.61,59.65,59.58,59.64,12900.0,43.6175,43.6468,43.5956,43.6395,12900.0
2010-04-12 14:50:00,59.63,59.69,59.63,59.66,12900.0,43.6322,43.6761,43.6322,43.6541,12900.0
2010-04-12 15:00:00,59.64,59.69,59.62,59.64,24200.0,43.6395,43.6761,43.6248,43.6395,24200.0
2010-04-12 15:10:00,59.64,59.67,59.57,59.61,80500.0,43.6395,43.6614,43.5883,43.6175,80500.0
2010-04-12 15:20:00,59.61,59.62,59.5,59.51,45200.0,43.6175,43.6248,43.537,43.5444,45200.0
2010-04-12 15:30:00,59.51,59.7,59.48,59.69,80600.0,43.5444,43.6834,43.5224,43.6761,80600.0
2010-04-12 15:40:00,59.68,59.69,59.49,59.53,46200.0,43.6688,43.6761,43.5297,43.559,46200.0
2010-04-12 15:50:00,59.53,59.62,59.5,59.6,51800.0,43.559,43.6248,43.537,43.6102,51800.0
2010-04-13 09:30:00,59.56,59.68,59.41,59.42,39400.0,43.5809,43.6688,43.4712,43.4785,39400.0
2010-04-13 09:40:00,59.42,59.63,59.42,59.63,20100.0,43.4785,43.6322,43.4785,43.6322,20100.0
2010-04-13 09:50:00,59.61,59.63,59.45,59.45,45800.0,43.6175,43.6322,43.5005,43.5005,45800.0
2010-04-13 10:00:00,59.44,59.61,59.42,59.58,27100.0,43.4931,43.6175,43.4785,43.5956,27100.0
2010-04-13 10:10:00,59.58,59.59,59.52,59.57,92400.0,43.5956,43.6029,43.5517,43.5883,92400.0
2010-04-13 10:20:00,59.56,59.56,59.26,59.47,66900.0,43.5809,43.5809,43.3614,43.5151,66900.0
2010-04-13 10:30:00,59.42,59.48,59.33,59.46,25000.0,43.4785,43.5224,43.4127,43.5078,25000.0
2010-04-13 10:40:00,59.46,59.48,59.41,59.45,172400.0,43.5078,43.5224,43.4712,43.5005,172400.0
2010-04-13 10:50:00,59.45,59.46,59.34,59.37,296100.0,43.5005,43.5078,43.42,43.4419,296100.0
2010-04-13 11:00:00,59.37,59.46,59.35,59.4,31200.0,43.4419,43.5078,43.4273,43.4639,31200.0
2010-04-13 11:10:00,59.4,59.51,59.35,59.46,17200.0,43.4639,43.5444,43.4273,43.5078,17200.0
2010-04-13 11:20:00,59.46,59.49,59.36,59.45,22300.0,43.5078,43.5297,43.4346,43.5005,22300.0
2010-04-13 11:30:00,59.44,59.54,59.38,59.4,15700.0,43.4931,43.5663,43.4492,43.4639,15700.0
2010-04-13 11:40:00,59.39,59.45,59.36,59.36,6300.0,43.4566,43.5005,43.4346,43.4346,6300.0
2010-04-13 11:50:00,59.37,59.42,59.34,59.42,6200.0,43.4419,43.4785,43.42,43.4785,6200.0
2010-04-13 12:00:00,59.4,59.42,59.38,59.4,6800.0,43.4639,43.4785,43.4492,43.4639,6800.0
2010-04-13 12:10:00,59.4,59.55,59.4,59.54,8300.0,43.4639,43.5736,43.4639,43.5663,8300.0
2010-04-13 12:20:00,59.57,59.58,59.39,59.42,31900.0,43.5883,43.5956,43.4566,43.4785,31900.0
2010-04-13 12:30:00,59.41,59.42,59.37,59.4,6000.0,43.4712,43.4785,43.4419,43.4639,6000.0
2010-04-13 12:40:00,59.4,59.42,59.4,59.42,8400.0,43.4639,43.4785,43.4639,43.4785,8400.0
2010-04-13 12:50:00,59.4,59.43,59.35,59.4,14300.0,43.4639,43.4858,43.4273,43.4639,14300.0
2010-04-13 13:00:00,59.4,59.43,59.4,59.41,7900.0,43.4639,43.4858,43.4639,43.4712,7900.0
2010-04-13 13:10:00,59.41,59.42,59.3,59.31,19600.0,43.4712,43.4785,43.3907,43.398,19600.0
2010-04-13 13:20:00,59.31,59.33,59.17,59.17,24400.0,43.398,43.4127,43.2956,43.2956,24400.0
2010-04-13 13:30:00,59.16,59.17,59.08,59.12,47200.0,43.2883,43.2956,43.2297,43.259,47200.0
2010-04-13 13:40:00,59.12,59.15,59.06,59.1,30300.0,43.259,43.2809,43.2151,43.2444,30300.0
2010-04-13 13:50:00,59.1,59.1,58.98,58.99,42800.0,43.2444,43.2444,43.1566,43.1639,42800.0
2010-04-13 14:00:00,59.01,59.1,58.99,59.05,23800.0,43.1785,43.2444,43.1639,43.2078,23800.0
2010-04-13 14:10:00,59.06,59.08,58.97,58.98,15800.0,43.2151,43.2297,43.1492,43.1566,15800.0
2010-04-13 14:20:00,58.98,58.99,58.81,58.82,37700.0,43.1566,43.1639,43.0322,43.0395,37700.0
2010-04-13 14:30:00,58.83,58.92,58.83,58.89,18400.0,43.0468,43.1126,43.0468,43.0907,18400.0
2010-04-13 14:40:00,58.88,58.92,58.86,58.89,19600.0,43.0834,43.1126,43.0687,43.0907,19600.0
2010-04-13 14:50:00,58.9,58.96,58.81,58.82,17700.0,43.098,43.1419,43.0322,43.0395,17700.0
2010-04-13 15:00:00,58.83,58.93,58.81,58.93,17200.0,43.0468,43.12,43.0322,43.12,17200.0
2010-04-13 15:10:00,58.93,59.08,58.93,59.05,24700.0,43.12,43.2297,43.12,43.2078,24700.0
2010-04-13 15:20:00,59.05,59.15,59.03,59.12,28900.0,43.2078,43.2809,43.1931,43.259,28900.0
2010-04-13 15:30:00,59.12,59.27,59.12,59.27,40800.0,43.259,43.3687,43.259,43.3687,40800.0
2010-04-13 15:40:00,59.27,59.34,59.19,59.22,51000.0,43.3687,43.42,43.3102,43.3322,51000.0
2010-04-13 15:50:00,59.22,59.24,59.12,59.16,114700.0,43.3322,43.3468,43.259,43.2883,114700.0
2010-04-14 09:30:00,59.29,59.5,59.16,59.2,33100.0,43.3834,43.537,43.2883,43.3175,33100.0
2010-04-14 09:40:00,59.23,59.42,59.2,59.33,73900.0,43.3395,43.4785,43.3175,43.4127,73900.0
2010-04-14 09:50:00,59.33,59.37,59.25,59.25,12800.0,43.4127,43.4419,43.3541,43.3541,12800.0
2010-04-14 10:00:00,59.28,59.58,59.25,59.54,23300.0,43.3761,43.5956,43.3541,43.5663,23300.0
2010-04-14 10:10:00,59.54,59.6,59.46,59.6,29900.0,43.5663,43.6102,43.5078,43.6102,29900.0
2010-04-14 10:20:00,59.61,59.69,59.54,59.67,10300.0,43.6175,43.6761,43.5663,43.6614,10300.0
2010-04-14 10:30:00,59.68,59.82,59.57,59.76,13600.0,43.6688,43.7712,43.5883,43.7273,13600.0
2010-04-14 10:40:00,59.77,59.78,59.66,59.7,8500.0,43.7346,43.7419,43.6541,43.6834,8500.0
2010-04-14 10:50:00,59.7,59.79,59.7,59.77,5200.0,43.6834,43.7492,43.6834,43.7346,5200.0
2010-04-14 11:00:00,59.77,59.82,59.64,59.65,10200.0,43.7346,43.7712,43.6395,43.6468,10200.0
2010-04-14 11:10:00,59.64,59.69,59.57,59.66,32700.0,43.6395,43.6761,43.5883,43.6541,32700.0
2010-04-14 11:20:00,59.67,59.77,59.66,59.75,8200.0,43.6614,43.7346,43.6541,43.72,8200.0
2010-04-14 11:30:00,59.75,59.76,59.69,59.7,4800.0,43.72,43.7273,43.6761,43.6834,4800.0
2010-04-14 11:40:00,59.71,59.73,59.69,59.7,15900.0,43.6907,43.7053,43.6761,43.6834,15900.0
2010-04-14 11:50:00,59.69,59.72,59.69,59.71,8400.0,43.6761,43.698,43.6761,43.6907,8400.0
2010-04-14 12:00:00,59.71,59.74,59.7,59.72,6700.0,43.6907,43.7127,43.6834,43.698,6700.0
2010-04-14 12:10:00,59.74,59.84,59.73,59.81,11900.0,43.7127,43.7858,43.7053,43.7639,11900.0
2010-04-14 12:20:00,59.81,59.92,59.81,59.92,11200.0,43.7639,43.8444,43.7639,43.8444,11200.0
2010-04-14 12:30:00,59.9,60.0,59.9,59.99,14100.0,43.8297,43.9029,43.8297,43.8956,14100.0
2010-04-14 12:40:00,59.98,60.0,59.98,59.99,8600.0,43.8883,43.9029,43.8883,43.8956,8600.0
2010-04-14 12:50:00,60.0,60.0,59.98,60.0,16600.0,43.9029,43.9029,43.8883,43.9029,16600.0
2010-04-14 13:00:00,59.99,60.0,59.99,60.0,10200.0,43.8956,43.9029,43.8956,43.9029,10200.0
2010-04-14 13:10:00,60.0,60.0,59.93,59.99,19400.0,43.9029,43.9029,43.8517,43.8956,19400.0
2010-04-14 13:20:00,59.99,60.06,59.98,60.0,29100.0,43.8956,43.9468,43.8883,43.9029,29100.0
2010-04-14 13:30:00,60.03,60.09,60.03,60.04,9100.0,43.9249,43.9688,43.9249,43.9322,9100.0
2010-04-14 13:40:00,60.03,60.03,59.96,59.99,15300.0,43.9249,43.9249,43.8736,43.8956,15300.0
2010-04-14 13:50:00,60.0,60.03,59.98,59.99,18100.0,43.9029,43.9249,43.8883,43.8956,18100.0
2010-04-14 14:00:00,59.99,60.12,59.99,60.1,19900.0,43.8956,43.9907,43.8956,43.9761,19900.0
2010-04-14 14:10:00,60.1,60.13,60.08,60.11,13100.0,43.9761,43.998,43.9614,43.9834,13100.0
2010-04-14 14:20:00,60.11,60.14,60.11,60.13,7800.0,43.9834,44.0053,43.9834,43.998,7800.0
2010-04-14 14:30:00,60.14,60.19,60.12,60.17,15400.0,44.0053,44.0419,43.9907,44.0273,15400.0
2010-04-14 14:40:00,60.17,60.21,60.16,60.21,11500.0,44.0273,44.0566,44.02,44.0566,11500.0
2010-04-14 14:50:00,60.2,60.24,60.19,60.2,8800.0,44.0492,44.0785,44.0419,44.0492,8800.0
2010-04-14 15:00:00,60.2,60.23,60.19,60.23,20800.0,44.0492,44.0712,44.0419,44.0712,20800.0
2010-04-14 15:10:00,60.23,60.25,60.21,60.24,33500.0,44.0712,44.0858,44.0566,44.0785,33500.0
2010-04-14 15:20:00,60.24,60.25,60.21,60.24,15000.0,44.0785,44.0858,44.0566,44.0785,15000.0
2010-04-14 15:30:00,60.24,60.32,60.24,60.26,39800.0,44.0785,44.137,44.0785,44.0931,39800.0
2010-04-14 15:40:00,60.26,60.34,60.24,60.32,47600.0,44.0931,44.1517,44.0785,44.137,47600.0
2010-04-14 15:50:00,60.32,60.41,60.31,60.33,58700.0,44.137,44.2029,44.1297,44.1444,58700.0
2010-04-15 09:30:00,59.94,60.22,59.94,60.22,23300.0,43.859,44.0639,43.859,44.0639,23300.0
2010-04-15 09:40:00,60.28,60.35,60.18,60.25,22100.0,44.1078,44.159,44.0346,44.0858,22100.0
2010-04-15 09:50:00,60.25,60.37,60.24,60.34,11800.0,44.0858,44.1736,44.0785,44.1517,11800.0
2010-04-15 10:00:00,60.35,60.45,60.26,60.45,68900.0,44.159,44.2322,44.0931,44.2322,68900.0
2010-04-15 10:10:00,60.45,60.5,60.37,60.4,12100.0,44.2322,44.2688,44.1736,44.1956,12100.0
2010-04-15 10:20:00,60.4,60.4,60.38,60.39,47800.0,44.1956,44.1956,44.181,44.1883,47800.0
2010-04-15 10:30:00,60.4,60.41,60.39,60.4,22200.0,44.1956,44.2029,44.1883,44.1956,22200.0
2010-04-15 10:40:00,60.39,60.44,60.38,60.4,28900.0,44.1883,44.2249,44.181,44.1956,28900.0
2010-04-15 10:50:00,60.4,60.49,60.4,60.44,14000.0,44.1956,44.2614,44.1956,44.2249,14000.0
2010-04-15 11:00:00,60.44,60.48,60.41,60.45,11800.0,44.2249,44.2541,44.2029,44.2322,11800.0
2010-04-15 11:10:00,60.44,60.47,60.44,60.45,23300.0,44.2249,44.2468,44.2249,44.2322,23300.0
2010-04-15 11:20:00,60.45,60.49,60.39,60.39,28100.0,44.2322,44.2614,44.1883,44.1883,28100.0
2010-04-15 11:30:00,60.4,60.41,60.35,60.4,22900.0,44.1956,44.2029,44.159,44.1956,22900.0
2010-04-15 11:40:00,60.39,60.4,60.25,60.26,6800.0,44.1883,44.1956,44.0858,44.0931,6800.0
2010-04-15 11:50:00,60.32,60.39,60.32,60.39,4900.0,44.137,44.1883,44.137,44.1883,4900.0
2010-04-15 12:00:00,60.38,60.39,60.27,60.36,12500.0,44.181,44.1883,44.1005,44.1663,12500.0
2010-04-15 12:10:00,60.34,60.41,60.29,60.39,21700.0,44.1517,44.2029,44.1151,44.1883,21700.0
2010-04-15 12:20:00,60.4,60.41,60.35,60.36,12000.0,44.1956,44.2029,44.159,44.1663,12000.0
2010-04-15 12:30:00,60.36,60.42,60.35,60.39,14100.0,44.1663,44.2102,44.159,44.1883,14100.0
2010-04-15 12:40:00,60.43,60.45,60.39,60.45,7200.0,44.2175,44.2322,44.1883,44.2322,7200.0
2010-04-15 12:50:00,60.46,60.5,60.45,60.5,12000.0,44.2395,44.2688,44.2322,44.2688,12000.0
2010-04-15 13:00:00,60.51,60.55,60.49,60.55,14900.0,44.2761,44.3053,44.2614,44.3053,14900.0
2010-04-15 13:10:00,60.55,60.65,60.55,60.64,13900.0,44.3053,44.3785,44.3053,44.3712,13900.0
2010-04-15 13:20:00,60.64,60.7,60.63,60.7,8300.0,44.3712,44.4151,44.3639,44.4151,8300.0
2010-04-15 13:30:00,60.71,60.72,60.67,60.69,8800.0,44.4224,44.4297,44.3931,44.4078,8800.0
2010-04-15 13:40:00,60.71,60.74,60.69,60.7,13400.0,44.4224,44.4444,44.4078,44.4151,13400.0
2010-04-15 13:50:00,60.7,60.72,60.67,60.71,15500.0,44.4151,44.4297,44.3931,44.4224,15500.0
2010-04-15 14:00:00,60.7,60.73,60.68,60.69,13400.0,44.4151,44.4371,44.4005,44.4078,13400.0
2010-04-15 14:10:00,60.67,60.71,60.65,60.71,11000.0,44.3931,44.4224,44.3785,44.4224,11000.0
2010-04-15 14:20:00,60.71,60.79,60.71,60.79,10700.0,44.4224,44.481,44.4224,44.481,10700.0
2010-04-15 14:30:00,60.79,60.79,60.75,60.77,13700.0,44.481,44.481,44.4517,44.4663,13700.0
2010-04-15 14:40:00,60.77,60.83,60.76,60.83,21800.0,44.4663,44.5102,44.459,44.5102,21800.0
2010-04-15 14:50:00,60.82,60.87,60.81,60.86,11400.0,44.5029,44.5395,44.4956,44.5322,11400.0
2010-04-15 15:00:00,60.88,60.88,60.8,60.82,12700.0,44.5468,44.5468,44.4883,44.5029,12700.0
2010-04-15 15:10:00,60.82,60.84,60.75,60.75,16600.0,44.5029,44.5175,44.4517,44.4517,16600.0
2010-04-15 15:20:00,60.76,60.77,60.74,60.74,23600.0,44.459,44.4663,44.4444,44.4444,23600.0
2010-04-15 15:30:00,60.74,60.76,60.66,60.69,48500.0,44.4444,44.459,44.3858,44.4078,48500.0
2010-04-15 15:40:00,60.7,60.84,60.7,60.82,38600.0,44.4151,44.5175,44.4151,44.5029,38600.0
2010-04-15 15:50:00,60.82,60.83,60.76,60.81,66800.0,44.5029,44.5102,44.459,44.4956,66800.0
2010-04-16 09:30:00,60.56,60.75,60.23,60.47,96200.0,44.3127,44.4517,44.0712,44.2468,96200.0
2010-04-16 09:40:00,60.46,60.62,60.39,60.42,9100.0,44.2395,44.3566,44.1883,44.2102,9100.0
2010-04-16 09:50:00,60.41,60.41,60.16,60.31,74800.0,44.2029,44.2029,44.02,44.1297,74800.0
2010-04-16 10:00:00,60.3,60.39,60.25,60.31,26000.0,44.1224,44.1883,44.0858,44.1297,26000.0
2010-04-16 10:10:00,60.29,60.62,60.27,60.62,19900.0,44.1151,44.3566,44.1005,44.3566,19900.0
2010-04-16 10:20:00,60.62,60.66,60.56,60.56,9800.0,44.3566,44.3858,44.3127,44.3127,9800.0
2010-04-16 10:30:00,60.58,60.66,60.34,60.4,28900.0,44.3273,44.3858,44.1517,44.1956,28900.0
2010-04-16 10:40:00,60.39,60.65,60.3,60.32,19000.0,44.1883,44.3785,44.1224,44.137,19000.0
2010-04-16 10:50:00,60.32,60.41,60.14,60.3,28800.0,44.137,44.2029,44.0053,44.1224,28800.0
2010-04-16 11:00:00,60.28,60.58,60.22,60.44,49000.0,44.1078,44.3273,44.0639,44.2249,49000.0
2010-04-16 11:10:00,60.4,60.41,59.9,59.9,37300.0,44.1956,44.2029,43.8297,43.8297,37300.0
2010-04-16 11:20:00,59.93,60.2,59.93,60.14,96600.0,43.8517,44.0492,43.8517,44.0053,96600.0
2010-04-16 11:30:00,60.1,60.13,60.01,60.08,24600.0,43.9761,43.998,43.9102,43.9614,24600.0
2010-04-16 11:40:00,60.1,60.17,60.08,60.11,68400.0,43.9761,44.0273,43.9614,43.9834,68400.0
2010-04-16 11:50:00,60.13,60.17,59.96,59.97,29200.0,43.998,44.0273,43.8736,43.8809,29200.0
2010-04-16 12:00:00,59.97,59.97,59.78,59.87,20200.0,43.8809,43.8809,43.7419,43.8078,20200.0
2010-04-16 12:10:00,59.87,59.97,59.85,59.87,14100.0,43.8078,43.8809,43.7931,43.8078,14100.0
2010-04-16 12:20:00,59.87,59.91,59.8,59.9,15200.0,43.8078,43.837,43.7566,43.8297,15200.0
2010-04-16 12:30:00,59.84,59.91,59.69,59.73,18100.0,43.7858,43.837,43.6761,43.7053,18100.0
2010-04-16 12:40:00,59.73,59.89,59.7,59.82,11900.0,43.7053,43.8224,43.6834,43.7712,11900.0
2010-04-16 12:50:00,59.84,59.98,59.81,59.98,12400.0,43.7858,43.8883,43.7639,43.8883,12400.0
2010-04-16 13:00:00,59.92,60.03,59.92,60.03,9700.0,43.8444,43.9249,43.8444,43.9249,9700.0
2010-04-16 13:10:00,60.0,60.0,59.74,59.75,11600.0,43.9029,43.9029,43.7127,43.72,11600.0
2010-04-16 13:20:00,59.74,59.77,59.64,59.64,28500.0,43.7127,43.7346,43.6395,43.6395,28500.0
2010-04-16 13:30:00,59.66,59.71,59.5,59.52,30600.0,43.6541,43.6907,43.537,43.5517,30600.0
2010-04-16 13:40:00,59.52,59.67,59.5,59.55,22900.0,43.5517,43.6614,43.537,43.5736,22900.0
2010-04-16 13:50:00,59.54,59.57,59.49,59.57,16100.0,43.5663,43.5883,43.5297,43.5883,16100.0
2010-04-16 14:00:00,59.59,59.81,59.59,59.8,17000.0,43.6029,43.7639,43.6029,43.7566,17000.0
2010-04-16 14:10:00,59.79,59.96,59.76,59.86,19600.0,43.7492,43.8736,43.7273,43.8005,19600.0
2010-04-16 14:20:00,59.86,59.98,59.86,59.92,14300.0,43.8005,43.8883,43.8005,43.8444,14300.0
2010-04-16 14:30:00,59.94,60.0,59.94,59.97,18600.0,43.859,43.9029,43.859,43.8809,18600.0
2010-04-16 14:40:00,59.95,60.08,59.9,59.9,21900.0,43.8663,43.9614,43.8297,43.8297,21900.0
2010-04-16 14:50:00,59.91,59.98,59.91,59.91,12200.0,43.837,43.8883,43.837,43.837,12200.0
2010-04-16 15:00:00,59.88,59.92,59.74,59.92,29700.0,43.8151,43.8444,43.7127,43.8444,29700.0
2010-04-16 15:10:00,59.92,59.96,59.85,59.95,33700.0,43.8444,43.8736,43.7931,43.8663,33700.0
2010-04-16 15:20:00,59.94,60.08,59.94,60.03,38900.0,43.859,43.9614,43.859,43.9249,38900.0
2010-04-16 15:30:00,60.02,60.11,59.94,60.09,33200.0,43.9175,43.9834,43.859,43.9688,33200.0
2010-04-16 15:40:00,60.1,60.25,60.03,60.06,50300.0,43.9761,44.0858,43.9249,43.9468,50300.0
2010-04-16 15:50:00,60.06,60.14,59.98,60.02,100900.0,43.9468,44.0053,43.8883,43.9175,100900.0
2010-04-19 09:30:00,59.79,59.89,59.51,59.77,25200.0,43.7492,43.8224,43.5444,43.7346,25200.0
2010-04-19 09:40:00,59.79,59.88,59.59,59.7,21800.0,43.7492,43.8151,43.6029,43.6834,21800.0
2010-04-19 09:50:00,59.72,59.93,59.68,59.73,21800.0,43.698,43.8517,43.6688,43.7053,21800.0
2010-04-19 10:00:00,59.74,59.87,59.68,59.77,11100.0,43.7127,43.8078,43.6688,43.7346,11100.0
2010-04-19 10:10:00,59.77,59.94,59.69,59.82,25600.0,43.7346,43.859,43.6761,43.7712,25600.0
2010-04-19 10:20:00,59.82,59.82,59.56,59.62,17900.0,43.7712,43.7712,43.5809,43.6248,17900.0
2010-04-19 10:30:00,59.6,59.64,59.36,59.5,23700.0,43.6102,43.6395,43.4346,43.537,23700.0
2010-04-19 10:40:00,59.51,59.57,59.46,59.53,13400.0,43.5444,43.5883,43.5078,43.559,13400.0
2010-04-19 10:50:00,59.52,59.54,59.35,59.41,17300.0,43.5517,43.5663,43.4273,43.4712,17300.0
2010-04-19 11:00:00,59.42,59.48,59.33,59.33,14300.0,43.4785,43.5224,43.4127,43.4127,14300.0
2010-04-19 11:10:00,59.34,59.37,59.25,59.35,14000.0,43.42,43.4419,43.3541,43.4273,14000.0
2010-04-19 11:20:00,59.34,59.35,59.12,59.12,14500.0,43.42,43.4273,43.259,43.259,14500.0
2010-04-19 11:30:00,59.15,59.24,59.14,59.19,9400.0,43.2809,43.3468,43.2736,43.3102,9400.0
2010-04-19 11:40:00,59.19,59.27,59.1,59.17,19800.0,43.3102,43.3687,43.2444,43.2956,19800.0
2010-04-19 11:50:00,59.16,59.18,58.9,58.97,33200.0,43.2883,43.3029,43.098,43.1492,33200.0
2010-04-19 12:00:00,58.96,59.14,58.95,59.09,67100.0,43.1419,43.2736,43.1346,43.237,67100.0
2010-04-19 12:10:00,59.03,59.11,58.99,59.03,25700.0,43.1931,43.2517,43.1639,43.1931,25700.0
2010-04-19 12:20:00,59.05,59.09,59.01,59.04,7800.0,43.2078,43.237,43.1785,43.2005,7800.0
2010-04-19 12:30:00,59.07,59.07,59.02,59.03,42700.0,43.2224,43.2224,43.1858,43.1931,42700.0
2010-04-19 12:40:00,59.03,59.11,59.01,59.07,27800.0,43.1931,43.2517,43.1785,43.2224,27800.0
2010-04-19 12:50:00,59.07,59.07,58.98,59.0,8700.0,43.2224,43.2224,43.1566,43.1712,8700.0
2010-04-19 13:00:00,58.99,58.99,58.8,58.85,10900.0,43.1639,43.1639,43.0248,43.0614,10900.0
2010-04-19 13:10:00,58.88,58.94,58.83,58.86,7200.0,43.0834,43.1273,43.0468,43.0687,7200.0
2010-04-19 13:20:00,58.87,58.98,58.86,58.94,13100.0,43.0761,43.1566,43.0687,43.1273,13100.0
2010-04-19 13:30:00,58.95,58.96,58.84,58.84,15300.0,43.1346,43.1419,43.0541,43.0541,15300.0
2010-04-19 13:40:00,58.84,58.88,58.79,58.79,12100.0,43.0541,43.0834,43.0175,43.0175,12100.0
2010-04-19 13:50:00,58.77,58.77,58.62,58.63,18100.0,43.0029,43.0029,42.8931,42.9005,18100.0
2010-04-19 14:00:00,58.63,58.74,58.58,58.7,33100.0,42.9005,42.9809,42.8639,42.9517,33100.0
2010-04-19 14:10:00,58.71,58.94,58.71,58.91,18400.0,42.959,43.1273,42.959,43.1053,18400.0
2010-04-19 14:20:00,58.92,59.02,58.91,58.97,28600.0,43.1126,43.1858,43.1053,43.1492,28600.0
2010-04-19 14:30:00,58.99,59.09,58.93,59.06,24900.0,43.1639,43.237,43.12,43.2151,24900.0
2010-04-19 14:40:00,59.08,59.13,58.96,58.96,15800.0,43.2297,43.2663,43.1419,43.1419,15800.0
2010-04-19 14:50:00,58.98,59.19,58.96,59.18,16000.0,43.1566,43.3102,43.1419,43.3029,16000.0
2010-04-19 15:00:00,59.2,59.3,59.16,59.2,25200.0,43.3175,43.3907,43.2883,43.3175,25200.0
2010-04-19 15:10:00,59.2,59.2,59.1,59.1,18000.0,43.3175,43.3175,43.2444,43.2444,18000.0
2010-04-19 15:20:00,59.11,59.2,59.08,59.16,17500.0,43.2517,43.3175,43.2297,43.2883,17500.0
2010-04-19 15:30:00,59.16,59.18,59.04,59.06,29200.0,43.2883,43.3029,43.2005,43.2151,29200.0
2010-04-19 15:40:00,59.06,59.25,59.0,59.22,47400.0,43.2151,43.3541,43.1712,43.3322,47400.0
2010-04-19 15:50:00,59.22,59.32,59.22,59.27,64000.0,43.3322,43.4053,43.3322,43.3687,64000.0
2010-04-20 09:30:00,59.83,60.22,59.83,60.18,35100.0,43.7785,44.0639,43.7785,44.0346,35100.0
2010-04-20 09:40:00,60.16,60.31,60.08,60.08,18400.0,44.02,44.1297,43.9614,43.9614,18400.0
2010-04-20 09:50:00,60.11,60.17,59.96,60.1,9700.0,43.9834,44.0273,43.8736,43.9761,9700.0
2010-04-20 10:00:00,60.14,60.17,59.99,60.07,11700.0,44.0053,44.0273,43.8956,43.9541,11700.0
2010-04-20 10:10:00,60.08,60.08,59.98,59.98,8100.0,43.9614,43.9614,43.8883,43.8883,8100.0
2010-04-20 10:20:00,59.98,60.04,59.88,59.93,25800.0,43.8883,43.9322,43.8151,43.8517,25800.0
2010-04-20 10:30:00,59.92,59.99,59.84,59.98,10500.0,43.8444,43.8956,43.7858,43.8883,10500.0
2010-04-20 10:40:00,59.97,60.09,59.97,60.06,8900.0,43.8809,43.9688,43.8809,43.9468,8900.0
2010-04-20 10:50:00,60.05,60.13,60.04,60.13,5100.0,43.9395,43.998,43.9322,43.998,5100.0
2010-04-20 11:00:00,60.14,60.36,60.14,60.36,9500.0,44.0053,44.1663,44.0053,44.1663,9500.0
2010-04-20 11:10:00,60.34,60.38,60.29,60.33,20000.0,44.1517,44.181,44.1151,44.1444,20000.0
2010-04-20 11:20:00,60.34,60.38,60.26,60.3,13000.0,44.1517,44.181,44.0931,44.1224,13000.0
2010-04-20 11:30:00,60.31,60.31,60.22,60.23,8400.0,44.1297,44.1297,44.0639,44.0712,8400.0
2010-04-20 11:40:00,60.24,60.32,60.21,60.32,14100.0,44.0785,44.137,44.0566,44.137,14100.0
2010-04-20 11:50:00,60.31,60.48,60.28,60.43,17300.0,44.1297,44.2541,44.1078,44.2175,17300.0
2010-04-20 12:00:00,60.45,60.6,60.45,60.58,9900.0,44.2322,44.3419,44.2322,44.3273,9900.0
2010-04-20 12:10:00,60.58,60.63,60.58,60.6,6900.0,44.3273,44.3639,44.3273,44.3419,6900.0
2010-04-20 12:20:00,60.6,60.64,60.58,60.62,11600.0,44.3419,44.3712,44.3273,44.3566,11600.0
2010-04-20 12:30:00,60.61,60.66,60.61,60.63,8600.0,44.3492,44.3858,44.3492,44.3639,8600.0
2010-04-20 12:40:00,60.63,60.63,60.53,60.57,11800.0,44.3639,44.3639,44.2907,44.32,11800.0
2010-04-20 12:50:00,60.58,60.62,60.57,60.6,13100.0,44.3273,44.3566,44.32,44.3419,13100.0
2010-04-20 13:00:00,60.6,60.68,60.57,60.58,11900.0,44.3419,44.4005,44.32,44.3273,11900.0
2010-04-20 13:10:00,60.58,60.61,60.52,60.57,12500.0,44.3273,44.3492,44.2834,44.32,12500.0
2010-04-20 13:20:00,60.56,60.65,60.55,60.56,18000.0,44.3127,44.3785,44.3053,44.3127,18000.0
2010-04-20 13:30:00,60.55,60.64,60.54,60.64,24800.0,44.3053,44.3712,44.298,44.3712,24800.0
2010-04-20 13:40:00,60.63,60.72,60.58,60.71,25400.0,44.3639,44.4297,44.3273,44.4224,25400.0
2010-04-20 13:50:00,60.69,60.7,60.62,60.64,15000.0,44.4078,44.4151,44.3566,44.3712,15000.0
2010-04-20 14:00:00,60.64,60.69,60.51,60.55,18800.0,44.3712,44.4078,44.2761,44.3053,18800.0
2010-04-20 14:10:00,60.54,60.64,60.53,60.62,37200.0,44.298,44.3712,44.2907,44.3566,37200.0
2010-04-20 14:20:00,60.6,60.69,60.6,60.64,21300.0,44.3419,44.4078,44.3419,44.3712,21300.0
2010-04-20 14:30:00,60.62,60.67,60.56,60.65,18900.0,44.3566,44.3931,44.3127,44.3785,18900.0
2010-04-20 14:40:00,60.65,60.73,60.63,60.71,26200.0,44.3785,44.4371,44.3639,44.4224,26200.0
2010-04-20 14:50:00,60.73,60.73,60.65,60.7,28000.0,44.4371,44.4371,44.3785,44.4151,28000.0
2010-04-20 15:00:00,60.7,60.73,60.66,60.7,103900.0,44.4151,44.4371,44.3858,44.4151,103900.0
2010-04-20 15:10:00,60.71,60.72,60.6,60.6,32600.0,44.4224,44.4297,44.3419,44.3419,32600.0
2010-04-20 15:20:00,60.6,60.64,60.56,60.61,23100.0,44.3419,44.3712,44.3127,44.3492,23100.0
2010-04-20 15:30:00,60.6,60.65,60.6,60.65,13700.0,44.3419,44.3785,44.3419,44.3785,13700.0
2010-04-20 15:40:00,60.65,60.66,60.57,60.63,19600.0,44.3785,44.3858,44.32,44.3639,19600.0
2010-04-20 15:50:00,60.63,60.73,60.61,60.69,51100.0,44.3639,44.4371,44.3492,44.4078,51100.0
2010-04-21 09:30:00,60.63,60.83,60.53,60.53,75100.0,44.3639,44.5102,44.2907,44.2907,75100.0
2010-04-21 09:40:00,60.58,60.63,60.49,60.53,13500.0,44.3273,44.3639,44.2614,44.2907,13500.0
2010-04-21 09:50:00,60.5,60.56,60.42,60.42,54200.0,44.2688,44.3127,44.2102,44.2102,54200.0
2010-04-21 10:00:00,60.41,60.43,60.28,60.35,13200.0,44.2029,44.2175,44.1078,44.159,13200.0
2010-04-21 10:10:00,60.35,60.4,60.21,60.24,14000.0,44.159,44.1956,44.0566,44.0785,14000.0
2010-04-21 10:20:00,60.24,60.33,60.21,60.28,17200.0,44.0785,44.1444,44.0566,44.1078,17200.0
2010-04-21 10:30:00,60.26,60.32,60.19,60.3,10700.0,44.0931,44.137,44.0419,44.1224,10700.0
2010-04-21 10:40:00,60.32,60.48,60.31,60.36,13800.0,44.137,44.2541,44.1297,44.1663,13800.0
2010-04-21 10:50:00,60.37,60.4,60.21,60.24,13800.0,44.1736,44.1956,44.0566,44.0785,13800.0
2010-04-21 11:00:00,60.24,60.3,60.23,60.25,13500.0,44.0785,44.1224,44.0712,44.0858,13500.0
2010-04-21 11:10:00,60.24,60.3,60.21,60.3,19300.0,44.0785,44.1224,44.0566,44.1224,19300.0
2010-04-21 11:20:00,60.29,60.3,60.0,60.04,23000.0,44.1151,44.1224,43.9029,43.9322,23000.0
2010-04-21 11:30:00,60.06,60.07,59.88,59.93,125600.0,43.9468,43.9541,43.8151,43.8517,125600.0
2010-04-21 11:40:00,59.92,59.92,59.85,59.88,10000.0,43.8444,43.8444,43.7931,43.8151,10000.0
2010-04-21 11:50:00,59.86,60.0,59.86,59.98,9200.0,43.8005,43.9029,43.8005,43.8883,9200.0
2010-04-21 12:00:00,60.0,60.09,59.97,60.08,8000.0,43.9029,43.9688,43.8809,43.9614,8000.0
2010-04-21 12:10:00,60.07,60.1,60.06,60.1,6900.0,43.9541,43.9761,43.9468,43.9761,6900.0
2010-04-21 12:20:00,60.12,60.27,60.11,60.25,5200.0,43.9907,44.1005,43.9834,44.0858,5200.0
2010-04-21 12:30:00,60.24,60.36,60.19,60.31,10000.0,44.0785,44.1663,44.0419,44.1297,10000.0
2010-04-21 12:40:00,60.31,60.32,60.23,60.28,9800.0,44.1297,44.137,44.0712,44.1078,9800.0
2010-04-21 12:50:00,60.29,60.37,60.26,60.34,8900.0,44.1151,44.1736,44.0931,44.1517,8900.0
2010-04-21 13:00:00,60.35,60.36,60.25,60.25,17900.0,44.159,44.1663,44.0858,44.0858,17900.0
2010-04-21 13:10:00,60.26,60.27,60.19,60.25,8000.0,44.0931,44.1005,44.0419,44.0858,8000.0
2010-04-21 13:20:00,60.25,60.3,60.21,60.27,13000.0,44.0858,44.1224,44.0566,44.1005,13000.0
2010-04-21 13:30:00,60.28,60.33,60.19,60.19,37800.0,44.1078,44.1444,44.0419,44.0419,37800.0
2010-04-21 13:40:00,60.21,60.25,60.14,60.23,19000.0,44.0566,44.0858,44.0053,44.0712,19000.0
2010-04-21 13:50:00,60.23,60.29,60.2,60.29,13000.0,44.0712,44.1151,44.0492,44.1151,13000.0
2010-04-21 14:00:00,60.28,60.3,60.17,60.19,13900.0,44.1078,44.1224,44.0273,44.0419,13900.0
2010-04-21 14:10:00,60.2,60.2,60.0,60.0,12000.0,44.0492,44.0492,43.9029,43.9029,12000.0
2010-04-21 14:20:00,60.0,60.05,59.98,60.03,34200.0,43.9029,43.9395,43.8883,43.9249,34200.0
2010-04-21 14:30:00,60.03,60.04,59.99,60.02,33200.0,43.9249,43.9322,43.8956,43.9175,33200.0
2010-04-21 14:40:00,60.03,60.05,60.01,60.02,9000.0,43.9249,43.9395,43.9102,43.9175,9000.0
2010-04-21 14:50:00,60.02,60.04,60.0,60.04,8800.0,43.9175,43.9322,43.9029,43.9322,8800.0
2010-04-21 15:00:00,60.03,60.07,60.0,60.0,15900.0,43.9249,43.9541,43.9029,43.9029,15900.0
2010-04-21 15:10:00,60.02,60.07,59.95,60.02,87700.0,43.9175,43.9541,43.8663,43.9175,87700.0
2010-04-21 15:20:00,60.01,60.1,59.97,60.07,33400.0,43.9102,43.9761,43.8809,43.9541,33400.0
2010-04-21 15:30:00,60.06,60.24,60.06,60.18,60600.0,43.9468,44.0785,43.9468,44.0346,60600.0
2010-04-21 15:40:00,60.18,60.39,60.18,60.37,58600.0,44.0346,44.1883,44.0346,44.1736,58600.0
2010-04-21 15:50:00,60.38,60.44,60.36,60.4,64300.0,44.181,44.2249,44.1663,44.1956,64300.0
2010-04-22 09:30:00,59.87,60.42,59.42,60.35,97400.0,43.8078,44.2102,43.4785,44.159,97400.0
2010-04-22 09:40:00,60.35,60.42,60.05,60.4,35500.0,44.159,44.2102,43.9395,44.1956,35500.0
2010-04-22 09:50:00,60.4,60.47,60.23,60.32,31900.0,44.1956,44.2468,44.0712,44.137,31900.0
2010-04-22 10:00:00,60.3,60.74,60.23,60.64,23800.0,44.1224,44.4444,44.0712,44.3712,23800.0
2010-04-22 10:10:00,60.64,60.98,60.62,60.96,30100.0,44.3712,44.62,44.3566,44.6053,30100.0
2010-04-22 10:20:00,60.95,61.39,60.84,61.26,56600.0,44.598,44.92,44.5175,44.8249,56600.0
2010-04-22 10:30:00,61.26,61.7,61.14,61.68,111000.0,44.8249,45.1468,44.7371,45.1322,111000.0
2010-04-22 10:40:00,61.68,61.97,61.58,61.84,63200.0,45.1322,45.3444,45.059,45.2493,63200.0
2010-04-22 10:50:00,61.84,61.84,61.36,61.62,70800.0,45.2493,45.2493,44.898,45.0883,70800.0
2010-04-22 11:00:00,61.59,61.62,61.38,61.38,17800.0,45.0663,45.0883,44.9127,44.9127,17800.0
2010-04-22 11:10:00,61.38,61.41,61.18,61.18,19500.0,44.9127,44.9346,44.7663,44.7663,19500.0
2010-04-22 11:20:00,61.17,61.21,61.15,61.21,24300.0,44.759,44.7883,44.7444,44.7883,24300.0
2010-04-22 11:30:00,61.21,61.24,61.15,61.22,40100.0,44.7883,44.8102,44.7444,44.7956,40100.0
2010-04-22 11:40:00,61.24,61.51,61.24,61.51,56400.0,44.8102,45.0078,44.8102,45.0078,56400.0
2010-04-22 11:50:00,61.51,61.57,61.44,61.5,31100.0,45.0078,45.0517,44.9566,45.0005,31100.0
2010-04-22 12:00:00,61.48,61.55,61.37,61.55,32300.0,44.9858,45.0371,44.9053,45.0371,32300.0
2010-04-22 12:10:00,61.55,61.55,61.36,61.37,13000.0,45.0371,45.0371,44.898,44.9053,13000.0
2010-04-22 12:20:00,61.38,61.44,61.37,61.4,15100.0,44.9127,44.9566,44.9053,44.9273,15100.0
2010-04-22 12:30:00,61.39,61.45,61.37,61.43,18800.0,44.92,44.9639,44.9053,44.9493,18800.0
2010-04-22 12:40:00,61.43,61.45,61.4,61.4,11700.0,44.9493,44.9639,44.9273,44.9273,11700.0
2010-04-22 12:50:00,61.41,61.43,61.38,61.42,13400.0,44.9346,44.9493,44.9127,44.9419,13400.0
2010-04-22 13:00:00,61.4,61.68,61.39,61.68,35800.0,44.9273,45.1322,44.92,45.1322,35800.0
2010-04-22 13:10:00,61.69,61.86,61.66,61.8,16800.0,45.1395,45.2639,45.1175,45.22,16800.0
2010-04-22 13:20:00,61.8,61.94,61.8,61.89,9800.0,45.22,45.3224,45.22,45.2858,9800.0
2010-04-22 13:30:00,61.88,61.88,61.71,61.72,8900.0,45.2785,45.2785,45.1541,45.1614,8900.0
2010-04-22 13:40:00,61.72,61.79,61.71,61.77,24000.0,45.1614,45.2127,45.1541,45.198,24000.0
2010-04-22 13:50:00,61.75,61.88,61.71,61.88,12500.0,45.1834,45.2785,45.1541,45.2785,12500.0
2010-04-22 14:00:00,61.86,61.86,61.73,61.8,11300.0,45.2639,45.2639,45.1688,45.22,11300.0
2010-04-22 14:10:00,61.79,61.83,61.76,61.83,23200.0,45.2127,45.2419,45.1907,45.2419,23200.0
2010-04-22 14:20:00,61.83,61.89,61.78,61.88,20600.0,45.2419,45.2858,45.2054,45.2785,20600.0
2010-04-22 14:30:00,61.87,61.89,61.72,61.79,42000.0,45.2712,45.2858,45.1614,45.2127,42000.0
2010-04-22 14:40:00,61.79,61.81,61.57,61.57,41800.0,45.2127,45.2273,45.0517,45.0517,41800.0
2010-04-22 14:50:00,61.59,61.7,61.55,61.56,93400.0,45.0663,45.1468,45.0371,45.0444,93400.0
2010-04-22 15:00:00,61.59,61.6,61.47,61.49,68900.0,45.0663,45.0736,44.9785,44.9932,68900.0
2010-04-22 15:10:00,61.48,61.7,61.41,61.7,71500.0,44.9858,45.1468,44.9346,45.1468,71500.0
2010-04-22 15:20:00,61.7,62.02,61.7,62.02,23100.0,45.1468,45.381,45.1468,45.381,23100.0
2010-04-22 15:30:00,62.02,62.07,62.01,62.07,31800.0,45.381,45.4175,45.3736,45.4175,31800.0
2010-04-22 15:40:00,62.07,62.17,62.04,62.1,44200.0,45.4175,45.4907,45.3956,45.4395,44200.0
2010-04-22 15:50:00,62.12,62.2,62.07,62.08,69200.0,45.4541,45.5127,45.4175,45.4249,69200.0
2010-04-23 09:30:00,62.21,62.21,61.67,61.87,34800.0,45.52,45.52,45.1249,45.2712,34800.0
2010-04-23 09:40:00,61.79,61.89,61.58,61.72,19300.0,45.2127,45.2858,45.059,45.1614,19300.0
2010-04-23 09:50:00,61.7,62.11,61.69,61.99,16300.0,45.1468,45.4468,45.1395,45.359,16300.0
2010-04-23 10:00:00,62.01,62.32,62.01,62.23,18300.0,45.3736,45.6005,45.3736,45.5346,18300.0
2010-04-23 10:10:00,62.27,62.35,62.16,62.16,6700.0,45.5639,45.6224,45.4834,45.4834,6700.0
2010-04-23 10:20:00,62.15,62.33,62.14,62.18,14000.0,45.4761,45.6078,45.4688,45.498,14000.0
2010-04-23 10:30:00,62.1,62.15,61.89,62.05,11100.0,45.4395,45.4761,45.2858,45.4029,11100.0
2010-04-23 10:40:00,62.02,62.1,61.83,61.83,5800.0,45.381,45.4395,45.2419,45.2419,5800.0
2010-04-23 10:50:00,61.86,61.86,61.72,61.79,7000.0,45.2639,45.2639,45.1614,45.2127,7000.0
2010-04-23 11:00:00,61.78,61.82,61.62,61.72,8600.0,45.2054,45.2346,45.0883,45.1614,8600.0
2010-04-23 11:10:00,61.71,61.93,61.71,61.93,8200.0,45.1541,45.3151,45.1541,45.3151,8200.0
2010-04-23 11:20:00,61.93,61.94,61.73,61.73,4800.0,45.3151,45.3224,45.1688,45.1688,4800.0
2010-04-23 11:30:00,61.72,61.77,61.62,61.77,7000.0,45.1614,45.198,45.0883,45.198,7000.0
2010-04-23 11:40:00,61.79,61.81,61.75,61.79,3500.0,45.2127,45.2273,45.1834,45.2127,3500.0
2010-04-23 11:50:00,61.8,61.81,61.75,61.8,4000.0,45.22,45.2273,45.1834,45.22,4000.0
2010-04-23 12:00:00,61.8,61.86,61.8,61.85,5000.0,45.22,45.2639,45.22,45.2566,5000.0
2010-04-23 12:10:00,61.85,61.87,61.79,61.84,8600.0,45.2566,45.2712,45.2127,45.2493,8600.0
2010-04-23 12:20:00,61.83,61.88,61.8,61.85,9500.0,45.2419,45.2785,45.22,45.2566,9500.0
2010-04-23 12:30:00,61.86,61.86,61.77,61.79,5100.0,45.2639,45.2639,45.198,45.2127,5100.0
2010-04-23 12:40:00,61.81,61.85,61.78,61.78,2500.0,45.2273,45.2566,45.2054,45.2054,2500.0
2010-04-23 12:50:00,61.78,61.9,61.78,61.88,5100.0,45.2054,45.2932,45.2054,45.2785,5100.0
2010-04-23 13:00:00,61.92,62.04,61.92,62.0,3200.0,45.3078,45.3956,45.3078,45.3663,3200.0
2010-04-23 13:10:00,62.01,62.05,61.98,62.0,4900.0,45.3736,45.4029,45.3517,45.3663,4900.0
2010-04-23 13:20:00,61.98,61.99,61.91,61.97,5800.0,45.3517,45.359,45.3005,45.3444,5800.0
2010-04-23 13:30:00,61.97,61.98,61.92,61.93,4000.0,45.3444,45.3517,45.3078,45.3151,4000.0
2010-04-23 13:40:00,61.96,62.0,61.93,61.98,6500.0,45.3371,45.3663,45.3151,45.3517,6500.0
2010-04-23 13:50:00,62.0,62.0,61.93,61.97,5600.0,45.3663,45.3663,45.3151,45.3444,5600.0
2010-04-23 14:00:00,61.96,61.97,61.88,61.92,5400.0,45.3371,45.3444,45.2785,45.3078,5400.0
2010-04-23 14:10:00,61.92,61.99,61.92,61.94,6600.0,45.3078,45.359,45.3078,45.3224,6600.0
2010-04-23 14:20:00,61.95,61.99,61.91,61.98,5200.0,45.3297,45.359,45.3005,45.3517,5200.0
2010-04-23 14:30:00,61.97,62.06,61.92,62.05,77000.0,45.3444,45.4102,45.3078,45.4029,77000.0
2010-04-23 14:40:00,62.06,62.13,62.04,62.1,9500.0,45.4102,45.4615,45.3956,45.4395,9500.0
2010-04-23 14:50:00,62.09,62.39,62.09,62.29,26200.0,45.4322,45.6517,45.4322,45.5785,26200.0
2010-04-23 15:00:00,62.28,62.37,62.28,62.37,32300.0,45.5712,45.6371,45.5712,45.6371,32300.0
2010-04-23 15:10:00,62.36,62.5,62.36,62.45,20600.0,45.6297,45.7322,45.6297,45.6956,20600.0
2010-04-23 15:20:00,62.47,62.51,62.45,62.46,36300.0,45.7102,45.7395,45.6956,45.7029,36300.0
2010-04-23 15:30:00,62.46,62.55,62.46,62.53,33100.0,45.7029,45.7688,45.7029,45.7541,33100.0
2010-04-23 15:40:00,62.53,62.63,62.43,62.61,55000.0,45.7541,45.8273,45.681,45.8127,55000.0
2010-04-23 15:50:00,62.6,62.72,62.58,62.71,71400.0,45.8054,45.8932,45.7907,45.8858,71400.0
2010-04-26 09:30:00,62.94,63.32,62.76,63.29,27000.0,46.0541,46.3322,45.9224,46.3102,27000.0
2010-04-26 09:40:00,63.32,63.82,63.32,63.82,45000.0,46.3322,46.6981,46.3322,46.6981,45000.0
2010-04-26 09:50:00,63.82,63.83,63.49,63.63,25300.0,46.6981,46.7054,46.4566,46.559,25300.0
2010-04-26 10:00:00,63.62,63.84,63.58,63.78,24600.0,46.5517,46.7127,46.5224,46.6688,24600.0
2010-04-26 10:10:00,63.79,63.8,63.56,63.56,26100.0,46.6761,46.6834,46.5078,46.5078,26100.0
2010-04-26 10:20:00,63.53,63.56,63.51,63.51,19200.0,46.4859,46.5078,46.4712,46.4712,19200.0
2010-04-26 10:30:00,63.52,63.72,63.52,63.64,22800.0,46.4785,46.6249,46.4785,46.5663,22800.0
2010-04-26 10:40:00,63.62,63.77,63.61,63.7,12500.0,46.5517,46.6615,46.5444,46.6102,12500.0
2010-04-26 10:50:00,63.7,63.81,63.68,63.73,10000.0,46.6102,46.6907,46.5956,46.6322,10000.0
2010-04-26 11:00:00,63.74,63.74,63.65,63.66,8900.0,46.6395,46.6395,46.5737,46.581,8900.0
2010-04-26 11:10:00,63.67,63.78,63.64,63.65,13700.0,46.5883,46.6688,46.5663,46.5737,13700.0
2010-04-26 11:20:00,63.64,63.65,63.6,63.6,5800.0,46.5663,46.5737,46.5371,46.5371,5800.0
2010-04-26 11:30:00,63.62,63.64,63.5,63.57,11000.0,46.5517,46.5663,46.4639,46.5151,11000.0
2010-04-26 11:40:00,63.57,63.6,63.54,63.59,11600.0,46.5151,46.5371,46.4932,46.5298,11600.0
2010-04-26 11:50:00,63.6,63.6,63.5,63.53,5300.0,46.5371,46.5371,46.4639,46.4859,5300.0
2010-04-26 12:00:00,63.49,63.49,63.35,63.35,9900.0,46.4566,46.4566,46.3541,46.3541,9900.0
2010-04-26 12:10:00,63.36,63.44,63.36,63.41,8600.0,46.3615,46.42,46.3615,46.398,8600.0
2010-04-26 12:20:00,63.4,63.42,63.33,63.36,8400.0,46.3907,46.4054,46.3395,46.3615,8400.0
2010-04-26 12:30:00,63.36,63.39,63.32,63.36,6800.0,46.3615,46.3834,46.3322,46.3615,6800.0
2010-04-26 12:40:00,63.35,63.37,63.14,63.14,25300.0,46.3541,46.3688,46.2005,46.2005,25300.0
2010-04-26 12:50:00,63.15,63.28,63.1,63.28,16600.0,46.2078,46.3029,46.1712,46.3029,16600.0
2010-04-26 13:00:00,63.28,63.35,63.18,63.21,35900.0,46.3029,46.3541,46.2298,46.2517,35900.0
2010-04-26 13:10:00,63.18,63.26,63.17,63.24,5300.0,46.2298,46.2883,46.2224,46.2737,5300.0
2010-04-26 13:20:00,63.24,63.24,63.17,63.19,2800.0,46.2737,46.2737,46.2224,46.2371,2800.0
2010-04-26 13:30:00,63.17,63.17,63.0,63.16,8800.0,46.2224,46.2224,46.098,46.2151,8800.0
2010-04-26 13:40:00,63.13,63.13,63.03,63.09,8500.0,46.1932,46.1932,46.12,46.1639,8500.0
2010-04-26 13:50:00,63.07,63.13,63.03,63.08,8700.0,46.1493,46.1932,46.12,46.1566,8700.0
2010-04-26 14:00:00,63.08,63.09,63.05,63.06,5300.0,46.1566,46.1639,46.1346,46.1419,5300.0
2010-04-26 14:10:00,63.04,63.14,63.01,63.11,10100.0,46.1273,46.2005,46.1054,46.1785,10100.0
2010-04-26 14:20:00,63.11,63.13,62.99,63.05,15900.0,46.1785,46.1932,46.0907,46.1346,15900.0
2010-04-26 14:30:00,63.06,63.07,62.99,63.0,9300.0,46.1419,46.1493,46.0907,46.098,9300.0
2010-04-26 14:40:00,62.98,63.02,62.97,62.98,8000.0,46.0834,46.1127,46.0761,46.0834,8000.0
2010-04-26 14:50:00,63.01,63.01,62.9,62.9,6300.0,46.1054,46.1054,46.0249,46.0249,6300.0
2010-04-26 15:00:00,62.9,62.91,62.8,62.83,11200.0,46.0249,46.0322,45.9517,45.9737,11200.0
2010-04-26 15:10:00,62.83,62.85,62.72,62.77,22500.0,45.9737,45.9883,45.8932,45.9298,22500.0
2010-04-26 15:20:00,62.75,62.79,62.7,62.76,8700.0,45.9151,45.9444,45.8785,45.9224,8700.0
2010-04-26 15:30:00,62.75,62.9,62.74,62.87,39600.0,45.9151,46.0249,45.9078,46.0029,39600.0
2010-04-26 15:40:00,62.88,62.95,62.79,62.79,43600.0,46.0102,46.0615,45.9444,45.9444,43600.0
2010-04-26 15:50:00,62.79,62.87,62.78,62.83,42200.0,45.9444,46.0029,45.9371,45.9737,42200.0
2010-04-27 09:30:00,62.42,62.57,62.31,62.39,29100.0,45.6736,45.7834,45.5932,45.6517,29100.0
2010-04-27 09:40:00,62.41,62.76,62.41,62.66,12500.0,45.6663,45.9224,45.6663,45.8493,12500.0
2010-04-27 09:50:00,62.66,62.66,62.43,62.6,16200.0,45.8493,45.8493,45.681,45.8054,16200.0
2010-04-27 10:00:00,62.6,62.94,62.59,62.92,36000.0,45.8054,46.0541,45.798,46.0395,36000.0
2010-04-27 10:10:00,62.91,62.92,62.78,62.81,14600.0,46.0322,46.0395,45.9371,45.959,14600.0
2010-04-27 10:20:00,62.79,62.97,62.78,62.97,103300.0,45.9444,46.0761,45.9371,46.0761,103300.0
2010-04-27 10:30:00,62.99,63.0,62.94,62.98,18300.0,46.0907,46.098,46.0541,46.0834,18300.0
2010-04-27 10:40:00,62.98,63.11,62.93,63.05,28900.0,46.0834,46.1785,46.0468,46.1346,28900.0
2010-04-27 10:50:00,63.03,63.04,62.86,62.9,26400.0,46.12,46.1273,45.9956,46.0249,26400.0
2010-04-27 11:00:00,62.87,62.92,62.8,62.81,10000.0,46.0029,46.0395,45.9517,45.959,10000.0
2010-04-27 11:10:00,62.78,62.79,62.42,62.52,15300.0,45.9371,45.9444,45.6736,45.7468,15300.0
2010-04-27 11:20:00,62.52,62.56,61.88,62.0,26500.0,45.7468,45.7761,45.2785,45.3663,26500.0
2010-04-27 11:30:00,61.97,61.97,61.5,61.77,21400.0,45.3444,45.3444,45.0005,45.198,21400.0
2010-04-27 11:40:00,61.81,61.99,61.8,61.99,15800.0,45.2273,45.359,45.22,45.359,15800.0
2010-04-27 11:50:00,62.0,62.06,61.75,61.8,20500.0,45.3663,45.4102,45.1834,45.22,20500.0
2010-04-27 12:00:00,61.81,61.88,61.81,61.85,7400.0,45.2273,45.2785,45.2273,45.2566,7400.0
2010-04-27 12:10:00,61.84,61.88,61.6,61.82,29400.0,45.2493,45.2785,45.0736,45.2346,29400.0
2010-04-27 12:20:00,61.86,61.94,61.72,61.76,14500.0,45.2639,45.3224,45.1614,45.1907,14500.0
2010-04-27 12:30:00,61.74,61.78,61.7,61.7,19000.0,45.1761,45.2054,45.1468,45.1468,19000.0
2010-04-27 12:40:00,61.72,61.77,61.65,61.76,18300.0,45.1614,45.198,45.1102,45.1907,18300.0
2010-04-27 12:50:00,61.78,61.92,61.78,61.92,13100.0,45.2054,45.3078,45.2054,45.3078,13100.0
2010-04-27 13:00:00,61.9,61.96,61.83,61.94,24300.0,45.2932,45.3371,45.2419,45.3224,24300.0
2010-04-27 13:10:00,61.93,62.18,61.91,62.18,8800.0,45.3151,45.498,45.3005,45.498,8800.0
2010-04-27 13:20:00,62.27,62.32,62.19,62.29,21600.0,45.5639,45.6005,45.5054,45.5785,21600.0
2010-04-27 13:30:00,62.3,62.37,62.14,62.22,18900.0,45.5858,45.6371,45.4688,45.5273,18900.0
2010-04-27 13:40:00,62.19,62.24,62.12,62.19,11000.0,45.5054,45.5419,45.4541,45.5054,11000.0
2010-04-27 13:50:00,62.21,62.22,62.13,62.13,8600.0,45.52,45.5273,45.4615,45.4615,8600.0
2010-04-27 14:00:00,62.12,62.15,61.95,62.04,19200.0,45.4541,45.4761,45.3297,45.3956,19200.0
2010-04-27 14:10:00,62.02,62.02,61.95,62.0,15300.0,45.381,45.381,45.3297,45.3663,15300.0
2010-04-27 14:20:00,62.0,62.11,61.98,62.08,25500.0,45.3663,45.4468,45.3517,45.4249,25500.0
2010-04-27 14:30:00,62.06,62.12,61.97,62.01,34200.0,45.4102,45.4541,45.3444,45.3736,34200.0
2010-04-27 14:40:00,62.01,62.03,61.89,61.92,20100.0,45.3736,45.3883,45.2858,45.3078,20100.0
2010-04-27 14:50:00,61.9,61.92,61.72,61.76,12200.0,45.2932,45.3078,45.1614,45.1907,12200.0
2010-04-27 15:00:00,61.75,61.99,61.72,61.99,26700.0,45.1834,45.359,45.1614,45.359,26700.0
2010-04-27 15:10:00,62.0,62.06,61.92,62.05,19400.0,45.3663,45.4102,45.3078,45.4029,19400.0
2010-04-27 15:20:00,62.03,62.04,61.89,61.9,26300.0,45.3883,45.3956,45.2858,45.2932,26300.0
2010-04-27 15:30:00,61.89,61.9,61.71,61.72,45000.0,45.2858,45.2932,45.1541,45.1614,45000.0
2010-04-27 15:40:00,61.73,61.74,61.27,61.32,98500.0,45.1688,45.1761,44.8322,44.8688,98500.0
2010-04-27 15:50:00,61.33,61.39,61.07,61.27,112600.0,44.8761,44.92,44.6858,44.8322,112600.0
2010-04-28 09:30:00,63.79,63.9,63.05,63.37,130200.0,46.6761,46.7566,46.1346,46.3688,130200.0
2010-04-28 09:40:00,63.37,63.64,62.66,63.42,115600.0,46.3688,46.5663,45.8493,46.4054,115600.0
2010-04-28 09:50:00,63.43,63.45,62.34,62.38,117800.0,46.4127,46.4273,45.6151,45.6444,117800.0
2010-04-28 10:00:00,62.42,62.54,62.04,62.14,94500.0,45.6736,45.7615,45.3956,45.4688,94500.0
2010-04-28 10:10:00,62.18,62.36,61.84,62.11,79300.0,45.498,45.6297,45.2493,45.4468,79300.0
2010-04-28 10:20:00,62.13,62.59,62.08,62.47,54700.0,45.4615,45.798,45.4249,45.7102,54700.0
2010-04-28 10:30:00,62.47,62.7,62.36,62.4,50500.0,45.7102,45.8785,45.6297,45.659,50500.0
2010-04-28 10:40:00,62.39,62.6,62.3,62.31,37100.0,45.6517,45.8054,45.5858,45.5932,37100.0
2010-04-28 10:50:00,62.28,62.3,62.07,62.08,27800.0,45.5712,45.5858,45.4175,45.4249,27800.0
2010-04-28 11:00:00,62.14,62.28,62.07,62.27,23700.0,45.4688,45.5712,45.4175,45.5639,23700.0
2010-04-28 11:10:00,62.27,62.47,62.25,62.44,19000.0,45.5639,45.7102,45.5493,45.6883,19000.0
2010-04-28 11:20:00,62.45,62.49,61.84,62.04,30300.0,45.6956,45.7249,45.2493,45.3956,30300.0
2010-04-28 11:30:00,61.99,62.22,61.62,61.78,49000.0,45.359,45.5273,45.0883,45.2054,49000.0
2010-04-28 11:40:00,61.79,61.97,61.76,61.89,27500.0,45.2127,45.3444,45.1907,45.2858,27500.0
2010-04-28 11:50:00,61.91,62.04,61.8,61.97,34600.0,45.3005,45.3956,45.22,45.3444,34600.0
2010-04-28 12:00:00,62.0,62.01,61.71,61.73,19100.0,45.3663,45.3736,45.1541,45.1688,19100.0
2010-04-28 12:10:00,61.75,61.82,61.72,61.77,11600.0,45.1834,45.2346,45.1614,45.198,11600.0
2010-04-28 12:20:00,61.77,61.81,61.74,61.77,45100.0,45.198,45.2273,45.1761,45.198,45100.0
2010-04-28 12:30:00,61.76,61.79,61.71,61.75,17900.0,45.1907,45.2127,45.1541,45.1834,17900.0
2010-04-28 12:40:00,61.76,61.77,61.71,61.71,8800.0,45.1907,45.198,45.1541,45.1541,8800.0
2010-04-28 12:50:00,61.72,61.94,61.72,61.85,13700.0,45.1614,45.3224,45.1614,45.2566,13700.0
2010-04-28 13:00:00,61.84,61.9,61.84,61.85,17200.0,45.2493,45.2932,45.2493,45.2566,17200.0
2010-04-28 13:10:00,61.85,61.87,61.8,61.84,14000.0,45.2566,45.2712,45.22,45.2493,14000.0
2010-04-28 13:20:00,61.84,61.86,61.71,61.71,38900.0,45.2493,45.2639,45.1541,45.1541,38900.0
2010-04-28 13:30:00,61.72,61.87,61.72,61.87,44400.0,45.1614,45.2712,45.1614,45.2712,44400.0
2010-04-28 13:40:00,61.89,61.93,61.74,61.79,44600.0,45.2858,45.3151,45.1761,45.2127,44600.0
2010-04-28 13:50:00,61.79,61.87,61.79,61.85,19500.0,45.2127,45.2712,45.2127,45.2566,19500.0
2010-04-28 14:00:00,61.85,61.92,61.82,61.82,17500.0,45.2566,45.3078,45.2346,45.2346,17500.0
2010-04-28 14:10:00,61.82,61.87,61.71,61.76,28900.0,45.2346,45.2712,45.1541,45.1907,28900.0
2010-04-28 14:20:00,61.76,62.0,61.72,61.96,83600.0,45.1907,45.3663,45.1614,45.3371,83600.0
2010-04-28 14:30:00,61.96,61.96,61.78,61.83,88000.0,45.3371,45.3371,45.2054,45.2419,88000.0
2010-04-28 14:40:00,61.84,61.85,61.71,61.78,37700.0,45.2493,45.2566,45.1541,45.2054,37700.0
2010-04-28 14:50:00,61.76,61.9,61.75,61.8,66300.0,45.1907,45.2932,45.1834,45.22,66300.0
2010-04-28 15:00:00,61.78,61.81,61.56,61.6,54100.0,45.2054,45.2273,45.0444,45.0736,54100.0
2010-04-28 15:10:00,61.59,61.67,61.56,61.61,45300.0,45.0663,45.1249,45.0444,45.081,45300.0
2010-04-28 15:20:00,61.6,61.69,61.47,61.49,258300.0,45.0736,45.1395,44.9785,44.9932,258300.0
2010-04-28 15:30:00,61.5,61.54,61.23,61.28,94000.0,45.0005,45.0297,44.8029,44.8395,94000.0
2010-04-28 15:40:00,61.29,61.29,61.03,61.1,129300.0,44.8468,44.8468,44.6566,44.7078,129300.0
2010-04-28 15:50:00,61.11,61.21,61.0,61.17,165000.0,44.7151,44.7883,44.6346,44.759,165000.0
2010-04-29 09:30:00,61.88,62.26,61.66,61.67,102800.0,45.2785,45.5566,45.1175,45.1249,102800.0
2010-04-29 09:40:00,61.71,61.93,61.48,61.6,54300.0,45.1541,45.3151,44.9858,45.0736,54300.0
2010-04-29 09:50:00,61.63,61.94,61.55,61.6,45500.0,45.0956,45.3224,45.0371,45.0736,45500.0
2010-04-29 10:00:00,61.6,61.8,61.5,61.54,64800.0,45.0736,45.22,45.0005,45.0297,64800.0
2010-04-29 10:10:00,61.55,61.65,61.38,61.4,48000.0,45.0371,45.1102,44.9127,44.9273,48000.0
2010-04-29 10:20:00,61.4,61.49,61.36,61.46,45400.0,44.9273,44.9932,44.898,44.9712,45400.0
2010-04-29 10:30:00,61.46,61.66,61.41,61.64,35900.0,44.9712,45.1175,44.9346,45.1029,35900.0
2010-04-29 10:40:00,61.65,61.84,61.65,61.78,36800.0,45.1102,45.2493,45.1102,45.2054,36800.0
2010-04-29 10:50:00,61.78,61.89,61.76,61.89,91800.0,45.2054,45.2858,45.1907,45.2858,91800.0
2010-04-29 11:00:00,61.9,61.96,61.81,61.87,73000.0,45.2932,45.3371,45.2273,45.2712,73000.0
2010-04-29 11:10:00,61.87,61.89,61.71,61.73,36900.0,45.2712,45.2858,45.1541,45.1688,36900.0
2010-04-29 11:20:00,61.75,61.8,61.71,61.75,34800.0,45.1834,45.22,45.1541,45.1834,34800.0
2010-04-29 11:30:00,61.75,61.77,61.72,61.75,44200.0,45.1834,45.198,45.1614,45.1834,44200.0
2010-04-29 11:40:00,61.74,61.77,61.72,61.75,44100.0,45.1761,45.198,45.1614,45.1834,44100.0
2010-04-29 11:50:00,61.75,61.9,61.7,61.87,28600.0,45.1834,45.2932,45.1468,45.2712,28600.0
2010-04-29 12:00:00,61.85,61.9,61.82,61.88,19400.0,45.2566,45.2932,45.2346,45.2785,19400.0
2010-04-29 12:10:00,61.88,61.9,61.86,61.88,41600.0,45.2785,45.2932,45.2639,45.2785,41600.0
2010-04-29 12:20:00,61.89,61.98,61.88,61.93,18500.0,45.2858,45.3517,45.2785,45.3151,18500.0
2010-04-29 12:30:00,61.93,61.94,61.76,61.77,70200.0,45.3151,45.3224,45.1907,45.198,70200.0
2010-04-29 12:40:00,61.79,61.91,61.77,61.85,35900.0,45.2127,45.3005,45.198,45.2566,35900.0
2010-04-29 12:50:00,61.85,61.92,61.85,61.91,21000.0,45.2566,45.3078,45.2566,45.3005,21000.0
2010-04-29 13:00:00,61.91,61.99,61.87,61.9,67500.0,45.3005,45.359,45.2712,45.2932,67500.0
2010-04-29 13:10:00,61.9,61.94,61.82,61.85,49000.0,45.2932,45.3224,45.2346,45.2566,49000.0
2010-04-29 13:20:00,61.85,61.89,61.75,61.82,46700.0,45.2566,45.2858,45.1834,45.2346,46700.0
2010-04-29 13:30:00,61.82,61.85,61.76,61.82,70300.0,45.2346,45.2566,45.1907,45.2346,70300.0
2010-04-29 13:40:00,61.82,61.85,61.77,61.83,32700.0,45.2346,45.2566,45.198,45.2419,32700.0
2010-04-29 13:50:00,61.83,61.89,61.81,61.87,29500.0,45.2419,45.2858,45.2273,45.2712,29500.0
2010-04-29 14:00:00,61.88,61.97,61.87,61.95,36300.0,45.2785,45.3444,45.2712,45.3297,36300.0
2010-04-29 14:10:00,61.98,62.09,61.96,62.09,21700.0,45.3517,45.4322,45.3371,45.4322,21700.0
2010-04-29 14:20:00,62.08,62.11,62.0,62.02,41000.0,45.4249,45.4468,45.3663,45.381,41000.0
2010-04-29 14:30:00,62.02,62.05,62.0,62.0,32600.0,45.381,45.4029,45.3663,45.3663,32600.0
2010-04-29 14:40:00,62.01,62.04,61.99,62.03,33100.0,45.3736,45.3956,45.359,45.3883,33100.0
2010-04-29 14:50:00,62.03,62.05,61.9,61.93,48500.0,45.3883,45.4029,45.2932,45.3151,48500.0
2010-04-29 15:00:00,61.91,61.91,61.83,61.87,49900.0,45.3005,45.3005,45.2419,45.2712,49900.0
2010-04-29 15:10:00,61.87,61.88,61.75,61.75,28700.0,45.2712,45.2785,45.1834,45.1834,28700.0
2010-04-29 15:20:00,61.74,61.92,61.67,61.91,29600.0,45.1761,45.3078,45.1249,45.3005,29600.0
2010-04-29 15:30:00,61.92,62.06,61.9,62.04,49200.0,45.3078,45.4102,45.2932,45.3956,49200.0
2010-04-29 15:40:00,62.05,62.07,62.01,62.05,90700.0,45.4029,45.4175,45.3736,45.4029,90700.0
2010-04-29 15:50:00,62.05,62.15,61.85,61.89,176800.0,45.4029,45.4761,45.2566,45.2858,176800.0
2010-04-30 09:30:00,61.81,61.98,61.45,61.48,53100.0,45.2273,45.3517,44.9639,44.9858,53100.0
2010-04-30 09:40:00,61.48,61.92,61.45,61.8,26500.0,44.9858,45.3078,44.9639,45.22,26500.0
2010-04-30 09:50:00,61.78,61.86,61.6,61.74,29900.0,45.2054,45.2639,45.0736,45.1761,29900.0
2010-04-30 10:00:00,61.73,61.78,61.29,61.33,43100.0,45.1688,45.2054,44.8468,44.8761,43100.0
2010-04-30 10:10:00,61.35,61.49,61.21,61.42,58100.0,44.8907,44.9932,44.7883,44.9419,58100.0
2010-04-30 10:20:00,61.4,61.63,61.39,61.62,42700.0,44.9273,45.0956,44.92,45.0883,42700.0
2010-04-30 10:30:00,61.63,61.69,61.46,61.57,37700.0,45.0956,45.1395,44.9712,45.0517,37700.0
2010-04-30 10:40:00,61.58,61.74,61.55,61.71,57600.0,45.059,45.1761,45.0371,45.1541,57600.0
2010-04-30 10:50:00,61.71,61.74,61.47,61.53,29300.0,45.1541,45.1761,44.9785,45.0224,29300.0
2010-04-30 11:00:00,61.55,61.62,61.3,61.35,33200.0,45.0371,45.0883,44.8541,44.8907,33200.0
2010-04-30 11:10:00,61.36,61.44,61.18,61.22,36800.0,44.898,44.9566,44.7663,44.7956,36800.0
2010-04-30 11:20:00,61.23,61.24,60.99,61.01,46500.0,44.8029,44.8102,44.6273,44.6419,46500.0
2010-04-30 11:30:00,61.0,61.12,60.97,61.1,33500.0,44.6346,44.7224,44.6127,44.7078,33500.0
2010-04-30 11:40:00,61.11,61.2,61.06,61.19,22200.0,44.7151,44.781,44.6785,44.7736,22200.0
2010-04-30 11:50:00,61.17,61.24,61.08,61.14,21000.0,44.759,44.8102,44.6932,44.7371,21000.0
2010-04-30 12:00:00,61.15,61.17,60.89,60.91,30700.0,44.7444,44.759,44.5541,44.5688,30700.0
2010-04-30 12:10:00,60.91,60.95,60.69,60.7,58600.0,44.5688,44.598,44.4078,44.4151,58600.0
2010-04-30 12:20:00,60.71,60.76,60.56,60.6,27000.0,44.4224,44.459,44.3127,44.3419,27000.0
2010-04-30 12:30:00,60.61,60.73,60.5,60.55,54300.0,44.3492,44.4371,44.2688,44.3053,54300.0
2010-04-30 12:40:00,60.56,60.69,60.56,60.67,19400.0,44.3127,44.4078,44.3127,44.3931,19400.0
2010-04-30 12:50:00,60.66,60.68,60.38,60.46,22400.0,44.3858,44.4005,44.181,44.2395,22400.0
2010-04-30 13:00:00,60.43,60.52,60.23,60.32,31100.0,44.2175,44.2834,44.0712,44.137,31100.0
2010-04-30 13:10:00,60.35,60.52,60.35,60.49,16700.0,44.159,44.2834,44.159,44.2614,16700.0
2010-04-30 13:20:00,60.51,60.55,60.41,60.47,18200.0,44.2761,44.3053,44.2029,44.2468,18200.0
2010-04-30 13:30:00,60.49,60.62,60.48,60.6,21400.0,44.2614,44.3566,44.2541,44.3419,21400.0
2010-04-30 13:40:00,60.6,60.82,60.6,60.8,92800.0,44.3419,44.5029,44.3419,44.4883,92800.0
2010-04-30 13:50:00,60.8,60.89,60.78,60.86,49100.0,44.4883,44.5541,44.4736,44.5322,49100.0
2010-04-30 14:00:00,60.85,60.93,60.77,60.93,80500.0,44.5249,44.5834,44.4663,44.5834,80500.0
2010-04-30 14:10:00,60.94,61.11,60.91,60.99,70200.0,44.5907,44.7151,44.5688,44.6273,70200.0
2010-04-30 14:20:00,60.99,61.02,60.91,60.98,54300.0,44.6273,44.6492,44.5688,44.62,54300.0
2010-04-30 14:30:00,60.98,60.99,60.86,60.89,67200.0,44.62,44.6273,44.5322,44.5541,67200.0
2010-04-30 14:40:00,60.9,60.92,60.8,60.86,35400.0,44.5614,44.5761,44.4883,44.5322,35400.0
2010-04-30 14:50:00,60.86,60.95,60.83,60.9,22100.0,44.5322,44.598,44.5102,44.5614,22100.0
2010-04-30 15:00:00,60.89,60.97,60.84,60.88,29800.0,44.5541,44.6127,44.5175,44.5468,29800.0
2010-04-30 15:10:00,60.89,61.13,60.89,61.13,29300.0,44.5541,44.7297,44.5541,44.7297,29300.0
2010-04-30 15:20:00,61.14,61.16,61.01,61.01,38200.0,44.7371,44.7517,44.6419,44.6419,38200.0
2010-04-30 15:30:00,61.03,61.07,60.88,60.91,44800.0,44.6566,44.6858,44.5468,44.5688,44800.0
2010-04-30 15:40:00,60.92,60.95,60.7,60.77,77300.0,44.5761,44.598,44.4151,44.4663,77300.0
2010-04-30 15:50:00,60.77,60.89,60.72,60.75,127000.0,44.4663,44.5541,44.4297,44.4517,127000.0
2010-05-03 09:30:00,61.21,61.84,61.18,61.84,23700.0,44.7883,45.2493,44.7663,45.2493,23700.0
2010-05-03 09:40:00,61.87,61.87,61.46,61.56,24200.0,45.2712,45.2712,44.9712,45.0444,24200.0
2010-05-03 09:50:00,61.56,61.8,61.55,61.76,13500.0,45.0444,45.22,45.0371,45.1907,13500.0
2010-05-03 10:00:00,61.74,61.88,61.55,61.87,21800.0,45.1761,45.2785,45.0371,45.2712,21800.0
2010-05-03 10:10:00,61.88,61.93,61.87,61.88,12300.0,45.2785,45.3151,45.2712,45.2785,12300.0
2010-05-03 10:20:00,61.9,61.99,61.8,61.8,14600.0,45.2932,45.359,45.22,45.22,14600.0
2010-05-03 10:30:00,61.79,61.84,61.7,61.84,10100.0,45.2127,45.2493,45.1468,45.2493,10100.0
2010-05-03 10:40:00,61.86,61.91,61.72,61.81,15800.0,45.2639,45.3005,45.1614,45.2273,15800.0
2010-05-03 10:50:00,61.82,61.83,61.55,61.59,17700.0,45.2346,45.2419,45.0371,45.0663,17700.0
2010-05-03 11:00:00,61.59,61.77,61.53,61.74,16800.0,45.0663,45.198,45.0224,45.1761,16800.0
2010-05-03 11:10:00,61.72,61.88,61.71,61.85,10400.0,45.1614,45.2785,45.1541,45.2566,10400.0
2010-05-03 11:20:00,61.85,61.92,61.73,61.76,9000.0,45.2566,45.3078,45.1688,45.1907,9000.0
2010-05-03 11:30:00,61.76,61.91,61.76,61.88,17200.0,45.1907,45.3005,45.1907,45.2785,17200.0
2010-05-03 11:40:00,61.88,61.94,61.83,61.92,9100.0,45.2785,45.3224,45.2419,45.3078,9100.0
2010-05-03 11:50:00,61.92,61.99,61.91,61.95,13000.0,45.3078,45.359,45.3005,45.3297,13000.0
2010-05-03 12:00:00,61.95,61.96,61.82,61.83,8100.0,45.3297,45.3371,45.2346,45.2419,8100.0
2010-05-03 12:10:00,61.83,62.0,61.82,62.0,29400.0,45.2419,45.3663,45.2346,45.3663,29400.0
2010-05-03 12:20:00,61.97,62.33,61.97,62.32,18800.0,45.3444,45.6078,45.3444,45.6005,18800.0
2010-05-03 12:30:00,62.34,62.43,62.32,62.39,13900.0,45.6151,45.681,45.6005,45.6517,13900.0
2010-05-03 12:40:00,62.38,62.55,62.37,62.5,9800.0,45.6444,45.7688,45.6371,45.7322,9800.0
2010-05-03 12:50:00,62.48,62.63,62.44,62.62,18900.0,45.7176,45.8273,45.6883,45.82,18900.0
2010-05-03 13:00:00,62.58,62.58,62.28,62.35,56500.0,45.7907,45.7907,45.5712,45.6224,56500.0
2010-05-03 13:10:00,62.34,62.37,62.3,62.32,13700.0,45.6151,45.6371,45.5858,45.6005,13700.0
2010-05-03 13:20:00,62.32,62.45,62.32,62.45,17500.0,45.6005,45.6956,45.6005,45.6956,17500.0
2010-05-03 13:30:00,62.45,62.58,62.42,62.55,12500.0,45.6956,45.7907,45.6736,45.7688,12500.0
2010-05-03 13:40:00,62.54,62.61,62.54,62.58,10800.0,45.7615,45.8127,45.7615,45.7907,10800.0
2010-05-03 13:50:00,62.58,62.65,62.58,62.64,6100.0,45.7907,45.8419,45.7907,45.8346,6100.0
2010-05-03 14:00:00,62.64,62.64,62.56,62.61,25700.0,45.8346,45.8346,45.7761,45.8127,25700.0
2010-05-03 14:10:00,62.59,62.67,62.54,62.56,15600.0,45.798,45.8566,45.7615,45.7761,15600.0
2010-05-03 14:20:00,62.58,62.66,62.56,62.65,16100.0,45.7907,45.8493,45.7761,45.8419,16100.0
2010-05-03 14:30:00,62.64,62.68,62.54,62.54,23400.0,45.8346,45.8639,45.7615,45.7615,23400.0
2010-05-03 14:40:00,62.55,62.55,62.47,62.52,13200.0,45.7688,45.7688,45.7102,45.7468,13200.0
2010-05-03 14:50:00,62.52,62.69,62.52,62.67,10100.0,45.7468,45.8712,45.7468,45.8566,10100.0
2010-05-03 15:00:00,62.66,62.72,62.6,62.63,18700.0,45.8493,45.8932,45.8054,45.8273,18700.0
2010-05-03 15:10:00,62.63,62.65,62.52,62.59,18800.0,45.8273,45.8419,45.7468,45.798,18800.0
2010-05-03 15:20:00,62.6,62.63,62.47,62.52,31800.0,45.8054,45.8273,45.7102,45.7468,31800.0
2010-05-03 15:30:00,62.52,62.61,62.49,62.57,32200.0,45.7468,45.8127,45.7249,45.7834,32200.0
2010-05-03 15:40:00,62.58,62.74,62.55,62.72,48000.0,45.7907,45.9078,45.7688,45.8932,48000.0
2010-05-03 15:50:00,62.7,62.74,62.54,62.61,83300.0,45.8785,45.9078,45.7615,45.8127,83300.0
2010-05-04 09:30:00,61.6,61.6,60.5,60.52,54700.0,45.0736,45.0736,44.2688,44.2834,54700.0
2010-05-04 09:40:00,60.52,60.53,60.35,60.53,29300.0,44.2834,44.2907,44.159,44.2907,29300.0
2010-05-04 09:50:00,60.55,60.55,60.09,60.38,42700.0,44.3053,44.3053,43.9688,44.181,42700.0
2010-05-04 10:00:00,60.4,60.86,60.35,60.53,39200.0,44.1956,44.5322,44.159,44.2907,39200.0
2010-05-04 10:10:00,60.51,60.67,60.4,60.44,22400.0,44.2761,44.3931,44.1956,44.2249,22400.0
2010-05-04 10:20:00,60.44,60.47,60.16,60.2,45600.0,44.2249,44.2468,44.02,44.0492,45600.0
2010-05-04 10:30:00,60.18,60.19,59.63,59.68,52200.0,44.0346,44.0419,43.6322,43.6688,52200.0
2010-05-04 10:40:00,59.68,59.74,59.54,59.57,43000.0,43.6688,43.7127,43.5663,43.5883,43000.0
2010-05-04 10:50:00,59.57,59.78,59.52,59.58,41500.0,43.5883,43.7419,43.5517,43.5956,41500.0
2010-05-04 11:00:00,59.56,59.64,59.5,59.6,21900.0,43.5809,43.6395,43.537,43.6102,21900.0
2010-05-04 11:10:00,59.63,59.9,59.59,59.9,25500.0,43.6322,43.8297,43.6029,43.8297,25500.0
2010-05-04 11:20:00,59.92,60.04,59.92,60.01,38200.0,43.8444,43.9322,43.8444,43.9102,38200.0
2010-05-04 11:30:00,60.02,60.16,60.02,60.16,17200.0,43.9175,44.02,43.9175,44.02,17200.0
2010-05-04 11:40:00,60.17,60.3,60.14,60.22,21500.0,44.0273,44.1224,44.0053,44.0639,21500.0
2010-05-04 11:50:00,60.21,60.36,60.15,60.35,23700.0,44.0566,44.1663,44.0127,44.159,23700.0
2010-05-04 12:00:00,60.36,60.38,60.15,60.15,32800.0,44.1663,44.181,44.0127,44.0127,32800.0
2010-05-04 12:10:00,60.15,60.17,59.98,59.99,19000.0,44.0127,44.0273,43.8883,43.8956,19000.0
2010-05-04 12:20:00,60.0,60.03,59.77,59.9,22600.0,43.9029,43.9249,43.7346,43.8297,22600.0
2010-05-04 12:30:00,59.9,60.16,59.85,60.16,16300.0,43.8297,44.02,43.7931,44.02,16300.0
2010-05-04 12:40:00,60.17,60.3,60.08,60.3,15100.0,44.0273,44.1224,43.9614,44.1224,15100.0
2010-05-04 12:50:00,60.31,60.4,60.27,60.38,25200.0,44.1297,44.1956,44.1005,44.181,25200.0
2010-05-04 13:00:00,60.38,60.44,60.32,60.34,21900.0,44.181,44.2249,44.137,44.1517,21900.0
2010-05-04 13:10:00,60.32,60.34,60.26,60.28,23800.0,44.137,44.1517,44.0931,44.1078,23800.0
2010-05-04 13:20:00,60.28,60.3,60.13,60.18,23400.0,44.1078,44.1224,43.998,44.0346,23400.0
2010-05-04 13:30:00,60.14,60.29,60.14,60.16,12600.0,44.0053,44.1151,44.0053,44.02,12600.0
2010-05-04 13:40:00,60.18,60.34,60.18,60.31,11600.0,44.0346,44.1517,44.0346,44.1297,11600.0
2010-05-04 13:50:00,60.3,60.31,60.23,60.28,12800.0,44.1224,44.1297,44.0712,44.1078,12800.0
2010-05-04 14:00:00,60.3,60.32,60.22,60.29,18200.0,44.1224,44.137,44.0639,44.1151,18200.0
2010-05-04 14:10:00,60.29,60.33,60.17,60.19,21800.0,44.1151,44.1444,44.0273,44.0419,21800.0
2010-05-04 14:20:00,60.19,60.33,60.16,60.26,16600.0,44.0419,44.1444,44.02,44.0931,16600.0
2010-05-04 14:30:00,60.26,60.33,60.15,60.15,18900.0,44.0931,44.1444,44.0127,44.0127,18900.0
2010-05-04 14:40:00,60.16,60.27,60.08,60.08,19100.0,44.02,44.1005,43.9614,43.9614,19100.0
2010-05-04 14:50:00,60.09,60.13,59.99,60.04,43200.0,43.9688,43.998,43.8956,43.9322,43200.0
2010-05-04 15:00:00,60.03,60.14,59.88,60.07,39300.0,43.9249,44.0053,43.8151,43.9541,39300.0
2010-05-04 15:10:00,60.06,60.29,60.03,60.29,21200.0,43.9468,44.1151,43.9249,44.1151,21200.0
2010-05-04 15:20:00,60.29,60.29,60.08,60.12,30000.0,44.1151,44.1151,43.9614,43.9907,30000.0
2010-05-04 15:30:00,60.11,60.17,59.88,59.91,25100.0,43.9834,44.0273,43.8151,43.837,25100.0
2010-05-04 15:40:00,59.92,59.92,59.62,59.83,73900.0,43.8444,43.8444,43.6248,43.7785,73900.0
2010-05-04 15:50:00,59.82,60.05,59.8,59.96,82900.0,43.7712,43.9395,43.7566,43.8736,82900.0
2010-05-05 09:30:00,59.45,59.56,58.6,58.6,52900.0,43.5005,43.5809,42.8785,42.8785,52900.0
2010-05-05 09:40:00,58.6,59.15,58.54,59.09,44400.0,42.8785,43.2809,42.8346,43.237,44400.0
2010-05-05 09:50:00,59.09,59.66,59.05,59.65,48900.0,43.237,43.6541,43.2078,43.6468,48900.0
2010-05-05 10:00:00,59.64,59.81,59.44,59.74,40900.0,43.6395,43.7639,43.4931,43.7127,40900.0
2010-05-05 10:10:00,59.71,60.07,59.57,60.06,42000.0,43.6907,43.9541,43.5883,43.9468,42000.0
2010-05-05 10:20:00,60.07,60.07,59.54,59.59,41300.0,43.9541,43.9541,43.5663,43.6029,41300.0
2010-05-05 10:30:00,59.58,59.73,59.53,59.66,21600.0,43.5956,43.7053,43.559,43.6541,21600.0
2010-05-05 10:40:00,59.65,60.09,59.57,60.07,26000.0,43.6468,43.9688,43.5883,43.9541,26000.0
2010-05-05 10:50:00,60.06,60.08,59.91,59.97,15000.0,43.9468,43.9614,43.837,43.8809,15000.0
2010-05-05 11:00:00,59.96,59.96,59.82,59.92,31200.0,43.8736,43.8736,43.7712,43.8444,31200.0
2010-05-05 11:10:00,59.92,59.99,59.88,59.99,17000.0,43.8444,43.8956,43.8151,43.8956,17000.0
2010-05-05 11:20:00,59.99,60.24,59.99,60.07,45200.0,43.8956,44.0785,43.8956,43.9541,45200.0
2010-05-05 11:30:00,60.07,60.29,59.98,60.26,21300.0,43.9541,44.1151,43.8883,44.0931,21300.0
2010-05-05 11:40:00,60.25,60.55,60.25,60.53,27200.0,44.0858,44.3053,44.0858,44.2907,27200.0
2010-05-05 11:50:00,60.56,60.7,60.44,60.57,22900.0,44.3127,44.4151,44.2249,44.32,22900.0
2010-05-05 12:00:00,60.56,60.62,60.4,60.43,17700.0,44.3127,44.3566,44.1956,44.2175,17700.0
2010-05-05 12:10:00,60.43,60.46,60.31,60.45,18300.0,44.2175,44.2395,44.1297,44.2322,18300.0
2010-05-05 12:20:00,60.45,60.45,60.21,60.26,19100.0,44.2322,44.2322,44.0566,44.0931,19100.0
2010-05-05 12:30:00,60.26,60.4,60.1,60.13,14500.0,44.0931,44.1956,43.9761,43.998,14500.0
2010-05-05 12:40:00,60.12,60.12,59.84,59.98,20100.0,43.9907,43.9907,43.7858,43.8883,20100.0
2010-05-05 12:50:00,59.96,60.12,59.96,60.06,10800.0,43.8736,43.9907,43.8736,43.9468,10800.0
2010-05-05 13:00:00,60.06,60.06,59.82,59.98,12400.0,43.9468,43.9468,43.7712,43.8883,12400.0
2010-05-05 13:10:00,59.98,60.06,59.89,60.05,12900.0,43.8883,43.9468,43.8224,43.9395,12900.0
2010-05-05 13:20:00,60.04,60.24,60.04,60.07,9700.0,43.9322,44.0785,43.9322,43.9541,9700.0
2010-05-05 13:30:00,60.07,60.07,59.92,60.03,11800.0,43.9541,43.9541,43.8444,43.9249,11800.0
2010-05-05 13:40:00,60.04,60.06,59.9,59.93,51700.0,43.9322,43.9468,43.8297,43.8517,51700.0
2010-05-05 13:50:00,59.92,59.95,59.83,59.84,40300.0,43.8444,43.8663,43.7785,43.7858,40300.0
2010-05-05 14:00:00,59.83,59.9,59.75,59.86,22900.0,43.7785,43.8297,43.72,43.8005,22900.0
2010-05-05 14:10:00,59.86,59.86,59.63,59.68,20600.0,43.8005,43.8005,43.6322,43.6688,20600.0
2010-05-05 14:20:00,59.69,59.73,59.47,59.51,17900.0,43.6761,43.7053,43.5151,43.5444,17900.0
2010-05-05 14:30:00,59.53,59.57,59.44,59.45,38000.0,43.559,43.5883,43.4931,43.5005,38000.0
2010-05-05 14:40:00,59.44,59.53,59.16,59.17,41100.0,43.4931,43.559,43.2883,43.2956,41100.0
2010-05-05 14:50:00,59.17,59.42,59.08,59.32,36000.0,43.2956,43.4785,43.2297,43.4053,36000.0
2010-05-05 15:00:00,59.33,59.37,59.2,59.32,31700.0,43.4127,43.4419,43.3175,43.4053,31700.0
2010-05-05 15:10:00,59.32,59.38,59.23,59.26,20300.0,43.4053,43.4492,43.3395,43.3614,20300.0
2010-05-05 15:20:00,59.26,59.56,59.26,59.49,47900.0,43.3614,43.5809,43.3614,43.5297,47900.0
2010-05-05 15:30:00,59.49,59.53,59.26,59.29,44900.0,43.5297,43.559,43.3614,43.3834,44900.0
2010-05-05 15:40:00,59.29,59.52,59.27,59.52,55300.0,43.3834,43.5517,43.3687,43.5517,55300.0
2010-05-05 15:50:00,59.53,59.7,59.48,59.53,71600.0,43.559,43.6834,43.5224,43.559,71600.0
2010-05-06 09:30:00,58.94,59.76,58.68,59.69,56100.0,43.1273,43.7273,42.937,43.6761,56100.0
2010-05-06 09:40:00,59.74,59.86,59.56,59.66,40500.0,43.7127,43.8005,43.5809,43.6541,40500.0
2010-05-06 09:50:00,59.68,60.16,59.68,60.11,31800.0,43.6688,44.02,43.6688,43.9834,31800.0
2010-05-06 10:00:00,60.11,60.14,59.9,59.97,22400.0,43.9834,44.0053,43.8297,43.8809,22400.0
2010-05-06 10:10:00,59.99,60.14,59.91,59.99,27400.0,43.8956,44.0053,43.837,43.8956,27400.0
2010-05-06 10:20:00,59.98,59.98,59.4,59.4,25300.0,43.8883,43.8883,43.4639,43.4639,25300.0
2010-05-06 10:30:00,59.4,59.63,59.33,59.48,24000.0,43.4639,43.6322,43.4127,43.5224,24000.0
2010-05-06 10:40:00,59.47,59.53,59.1,59.16,25000.0,43.5151,43.559,43.2444,43.2883,25000.0
2010-05-06 10:50:00,59.14,59.27,59.01,59.23,15200.0,43.2736,43.3687,43.1785,43.3395,15200.0
2010-05-06 11:00:00,59.26,59.26,58.78,58.86,35200.0,43.3614,43.3614,43.0102,43.0687,35200.0
2010-05-06 11:10:00,58.81,58.86,58.43,58.64,30700.0,43.0322,43.0687,42.7541,42.9078,30700.0
2010-05-06 11:20:00,58.67,59.06,58.62,59.03,27100.0,42.9297,43.2151,42.8931,43.1931,27100.0
2010-05-06 11:30:00,59.03,59.04,58.78,58.91,12700.0,43.1931,43.2005,43.0102,43.1053,12700.0
2010-05-06 11:40:00,58.87,58.88,58.59,58.64,13900.0,43.0761,43.0834,42.8712,42.9078,13900.0
2010-05-06 11:50:00,58.63,58.83,58.58,58.83,13700.0,42.9005,43.0468,42.8639,43.0468,13700.0
2010-05-06 12:00:00,58.83,59.09,58.83,58.88,18400.0,43.0468,43.237,43.0468,43.0834,18400.0
2010-05-06 12:10:00,58.88,59.31,58.88,59.24,17600.0,43.0834,43.398,43.0834,43.3468,17600.0
2010-05-06 12:20:00,59.23,59.3,59.0,59.05,11300.0,43.3395,43.3907,43.1712,43.2078,11300.0
2010-05-06 12:30:00,59.05,59.17,58.97,59.05,10100.0,43.2078,43.2956,43.1492,43.2078,10100.0
2010-05-06 12:40:00,59.01,59.01,58.67,58.69,16100.0,43.1785,43.1785,42.9297,42.9444,16100.0
2010-05-06 12:50:00,58.72,58.94,58.69,58.92,10700.0,42.9663,43.1273,42.9444,43.1126,10700.0
2010-05-06 13:00:00,58.9,58.99,58.73,58.81,14900.0,43.098,43.1639,42.9736,43.0322,14900.0
2010-05-06 13:10:00,58.83,58.85,58.47,58.53,14200.0,43.0468,43.0614,42.7834,42.8273,14200.0
2010-05-06 13:20:00,58.53,58.56,58.32,58.43,25300.0,42.8273,42.8492,42.6736,42.7541,25300.0
2010-05-06 13:30:00,58.42,58.42,58.14,58.17,18800.0,42.7468,42.7468,42.5419,42.5639,18800.0
2010-05-06 13:40:00,58.17,58.27,58.1,58.17,13400.0,42.5639,42.637,42.5126,42.5639,13400.0
2010-05-06 13:50:00,58.15,58.24,57.98,58.05,19100.0,42.5492,42.6151,42.4248,42.4761,19100.0
2010-05-06 14:00:00,58.06,58.15,57.81,57.84,32700.0,42.4834,42.5492,42.3004,42.3224,32700.0
2010-05-06 14:10:00,57.86,57.86,57.19,57.33,38800.0,42.337,42.337,41.8468,41.9492,38800.0
2010-05-06 14:20:00,57.28,57.34,56.81,57.17,36700.0,41.9126,41.9565,41.5687,41.8321,36700.0
2010-05-06 14:30:00,57.21,57.24,56.17,56.19,56100.0,41.8614,41.8834,41.1004,41.1151,56100.0
2010-05-06 14:40:00,56.15,56.27,53.62,54.57,97400.0,41.0858,41.1736,39.2346,39.9297,97400.0
2010-05-06 14:50:00,54.65,56.5,54.49,56.25,93100.0,39.9882,41.3419,39.8712,41.159,93100.0
2010-05-06 15:00:00,56.23,58.05,55.99,57.8,100700.0,41.1443,42.4761,40.9687,42.2931,100700.0
2010-05-06 15:10:00,57.83,58.0,57.26,57.38,127700.0,42.3151,42.4395,41.898,41.9858,127700.0
2010-05-06 15:20:00,57.38,57.62,56.89,57.55,139300.0,41.9858,42.1614,41.6273,42.1102,139300.0
2010-05-06 15:30:00,57.56,57.97,57.39,57.52,172500.0,42.1175,42.4175,41.9931,42.0882,172500.0
2010-05-06 15:40:00,57.52,58.03,57.47,57.95,169800.0,42.0882,42.4614,42.0517,42.4029,169800.0
2010-05-06 15:50:00,57.93,57.95,57.29,57.34,175200.0,42.3882,42.4029,41.92,41.9565,175200.0
2010-05-07 09:30:00,57.41,57.9,56.53,57.84,35900.0,42.0078,42.3663,41.3638,42.3224,35900.0
2010-05-07 09:40:00,57.9,58.11,57.43,57.61,34400.0,42.3663,42.52,42.0224,42.1541,34400.0
2010-05-07 09:50:00,57.67,58.09,57.13,57.27,52700.0,42.198,42.5053,41.8029,41.9053,52700.0
2010-05-07 10:00:00,57.27,57.45,56.78,57.21,56700.0,41.9053,42.037,41.5468,41.8614,56700.0
2010-05-07 10:10:00,57.25,57.68,57.07,57.21,44200.0,41.8907,42.2053,41.759,41.8614,44200.0
2010-05-07 10:20:00,57.17,57.17,55.63,56.13,56700.0,41.8321,41.8321,40.7053,41.0712,56700.0
2010-05-07 10:30:00,56.16,57.2,56.16,57.05,81400.0,41.0931,41.8541,41.0931,41.7443,81400.0
2010-05-07 10:40:00,56.98,57.09,56.32,56.96,33000.0,41.6931,41.7736,41.2102,41.6785,33000.0
2010-05-07 10:50:00,56.97,57.22,56.63,57.0,33000.0,41.6858,41.8687,41.437,41.7078,33000.0
2010-05-07 11:00:00,57.0,57.33,56.54,57.29,83300.0,41.7078,41.9492,41.3712,41.92,83300.0
2010-05-07 11:10:00,57.31,58.19,57.24,57.69,47300.0,41.9346,42.5785,41.8834,42.2126,47300.0
2010-05-07 11:20:00,57.63,57.76,57.18,57.23,20500.0,42.1687,42.2639,41.8395,41.876,20500.0
2010-05-07 11:30:00,57.22,57.25,56.89,57.13,33100.0,41.8687,41.8907,41.6273,41.8029,33100.0
2010-05-07 11:40:00,57.17,57.85,57.14,57.72,29700.0,41.8321,42.3297,41.8102,42.2346,29700.0
2010-05-07 11:50:00,57.73,57.78,57.4,57.59,26100.0,42.2419,42.2785,42.0004,42.1395,26100.0
2010-05-07 12:00:00,57.57,57.94,57.31,57.9,19000.0,42.1248,42.3956,41.9346,42.3663,19000.0
2010-05-07 12:10:00,57.9,58.15,57.8,58.03,21100.0,42.3663,42.5492,42.2931,42.4614,21100.0
2010-05-07 12:20:00,57.95,58.02,57.33,57.39,30900.0,42.4029,42.4541,41.9492,41.9931,30900.0
2010-05-07 12:30:00,57.36,57.48,57.11,57.29,30100.0,41.9712,42.059,41.7882,41.92,30100.0
2010-05-07 12:40:00,57.32,57.61,57.28,57.46,22800.0,41.9419,42.1541,41.9126,42.0443,22800.0
2010-05-07 12:50:00,57.49,57.69,57.24,57.34,25200.0,42.0663,42.2126,41.8834,41.9565,25200.0
2010-05-07 13:00:00,57.3,57.46,56.98,56.99,22400.0,41.9273,42.0443,41.6931,41.7004,22400.0
2010-05-07 13:10:00,56.98,57.3,56.88,57.01,22900.0,41.6931,41.9273,41.6199,41.7151,22900.0
2010-05-07 13:20:00,56.99,57.14,56.92,56.95,13700.0,41.7004,41.8102,41.6492,41.6712,13700.0
2010-05-07 13:30:00,56.97,57.37,56.97,57.22,8200.0,41.6858,41.9785,41.6858,41.8687,8200.0
2010-05-07 13:40:00,57.29,57.62,57.25,57.52,19400.0,41.92,42.1614,41.8907,42.0882,19400.0
2010-05-07 13:50:00,57.55,57.55,57.2,57.2,20500.0,42.1102,42.1102,41.8541,41.8541,20500.0
2010-05-07 14:00:00,57.2,57.31,57.04,57.06,21900.0,41.8541,41.9346,41.737,41.7517,21900.0
2010-05-07 14:10:00,57.08,57.15,56.83,57.15,21600.0,41.7663,41.8175,41.5834,41.8175,21600.0
2010-05-07 14:20:00,57.18,57.18,56.69,56.69,43500.0,41.8395,41.8395,41.4809,41.4809,43500.0
2010-05-07 14:30:00,56.67,57.02,56.64,56.96,42900.0,41.4663,41.7224,41.4443,41.6785,42900.0
2010-05-07 14:40:00,56.94,57.2,56.84,56.91,44500.0,41.6639,41.8541,41.5907,41.6419,44500.0
2010-05-07 14:50:00,56.88,56.91,56.69,56.88,27800.0,41.6199,41.6419,41.4809,41.6199,27800.0
2010-05-07 15:00:00,56.86,56.9,56.48,56.49,38800.0,41.6053,41.6346,41.3273,41.3346,38800.0
2010-05-07 15:10:00,56.56,56.82,56.37,56.82,61300.0,41.3858,41.576,41.2468,41.576,61300.0
2010-05-07 15:20:00,56.79,57.0,56.61,56.71,38800.0,41.5541,41.7078,41.4224,41.4956,38800.0
2010-05-07 15:30:00,56.73,56.77,56.29,56.37,76700.0,41.5102,41.5395,41.1882,41.2468,76700.0
2010-05-07 15:40:00,56.37,56.76,56.34,56.47,133200.0,41.2468,41.5321,41.2248,41.3199,133200.0
2010-05-07 15:50:00,56.46,56.69,56.43,56.54,182200.0,41.3126,41.4809,41.2907,41.3712,182200.0
2010-05-10 09:30:00,59.25,59.88,58.72,59.87,39700.0,43.3541,43.8151,42.9663,43.8078,39700.0
2010-05-10 09:40:00,59.91,60.54,59.9,60.5,67200.0,43.837,44.298,43.8297,44.2688,67200.0
2010-05-10 09:50:00,60.53,60.64,60.24,60.43,55500.0,44.2907,44.3712,44.0785,44.2175,55500.0
2010-05-10 10:00:00,60.45,60.45,59.95,60.01,101600.0,44.2322,44.2322,43.8663,43.9102,101600.0
2010-05-10 10:10:00,60.03,60.11,59.92,60.03,53400.0,43.9249,43.9834,43.8444,43.9249,53400.0
2010-05-10 10:20:00,60.03,60.09,59.83,59.93,41600.0,43.9249,43.9688,43.7785,43.8517,41600.0
2010-05-10 10:30:00,59.91,60.06,59.91,60.04,35000.0,43.837,43.9468,43.837,43.9322,35000.0
2010-05-10 10:40:00,60.03,60.11,59.86,59.97,26100.0,43.9249,43.9834,43.8005,43.8809,26100.0
2010-05-10 10:50:00,60.0,60.02,59.77,59.87,34800.0,43.9029,43.9175,43.7346,43.8078,34800.0
2010-05-10 11:00:00,59.9,60.04,59.76,59.91,59800.0,43.8297,43.9322,43.7273,43.837,59800.0
2010-05-10 11:10:00,59.9,60.02,59.9,60.0,27900.0,43.8297,43.9175,43.8297,43.9029,27900.0
2010-05-10 11:20:00,59.98,60.02,59.8,59.99,49500.0,43.8883,43.9175,43.7566,43.8956,49500.0
2010-05-10 11:30:00,59.96,60.15,59.93,60.14,28000.0,43.8736,44.0127,43.8517,44.0053,28000.0
2010-05-10 11:40:00,60.13,60.21,60.09,60.1,19000.0,43.998,44.0566,43.9688,43.9761,19000.0
2010-05-10 11:50:00,60.12,60.28,60.1,60.23,31800.0,43.9907,44.1078,43.9761,44.0712,31800.0
2010-05-10 12:00:00,60.2,60.2,60.05,60.12,29900.0,44.0492,44.0492,43.9395,43.9907,29900.0
2010-05-10 12:10:00,60.11,60.14,60.01,60.05,29800.0,43.9834,44.0053,43.9102,43.9395,29800.0
2010-05-10 12:20:00,60.06,60.14,60.03,60.03,15000.0,43.9468,44.0053,43.9249,43.9249,15000.0
2010-05-10 12:30:00,60.06,60.16,59.97,60.1,38300.0,43.9468,44.02,43.8809,43.9761,38300.0
2010-05-10 12:40:00,60.1,60.12,59.98,60.06,18600.0,43.9761,43.9907,43.8883,43.9468,18600.0
2010-05-10 12:50:00,60.08,60.21,59.9,59.97,37500.0,43.9614,44.0566,43.8297,43.8809,37500.0
2010-05-10 13:00:00,59.98,59.98,59.54,59.62,22700.0,43.8883,43.8883,43.5663,43.6248,22700.0
2010-05-10 13:10:00,59.65,59.77,59.41,59.6,44100.0,43.6468,43.7346,43.4712,43.6102,44100.0
2010-05-10 13:20:00,59.62,59.78,59.59,59.65,24100.0,43.6248,43.7419,43.6029,43.6468,24100.0
2010-05-10 13:30:00,59.7,59.81,59.67,59.7,19800.0,43.6834,43.7639,43.6614,43.6834,19800.0
2010-05-10 13:40:00,59.69,59.69,59.36,59.55,42500.0,43.6761,43.6761,43.4346,43.5736,42500.0
2010-05-10 13:50:00,59.55,59.69,59.47,59.47,21800.0,43.5736,43.6761,43.5151,43.5151,21800.0
2010-05-10 14:00:00,59.46,59.64,59.26,59.64,27200.0,43.5078,43.6395,43.3614,43.6395,27200.0
2010-05-10 14:10:00,59.64,59.68,59.45,59.52,31800.0,43.6395,43.6688,43.5005,43.5517,31800.0
2010-05-10 14:20:00,59.52,59.7,59.47,59.47,35200.0,43.5517,43.6834,43.5151,43.5151,35200.0
2010-05-10 14:30:00,59.47,59.59,59.37,59.37,42700.0,43.5151,43.6029,43.4419,43.4419,42700.0
2010-05-10 14:40:00,59.37,59.53,59.32,59.5,22500.0,43.4419,43.559,43.4053,43.537,22500.0
2010-05-10 14:50:00,59.51,59.58,59.49,59.58,33100.0,43.5444,43.5956,43.5297,43.5956,33100.0
2010-05-10 15:00:00,59.57,59.58,59.28,59.34,45400.0,43.5883,43.5956,43.3761,43.42,45400.0
2010-05-10 15:10:00,59.34,59.47,59.29,59.41,33300.0,43.42,43.5151,43.3834,43.4712,33300.0
2010-05-10 15:20:00,59.42,59.57,59.37,59.57,32500.0,43.4785,43.5883,43.4419,43.5883,32500.0
2010-05-10 15:30:00,59.55,59.68,59.42,59.68,46500.0,43.5736,43.6688,43.4785,43.6688,46500.0
2010-05-10 15:40:00,59.68,59.77,59.65,59.74,93400.0,43.6688,43.7346,43.6468,43.7127,93400.0
2010-05-10 15:50:00,59.74,60.02,59.74,60.0,157200.0,43.7127,43.9175,43.7127,43.9029,157200.0
2010-05-11 09:30:00,59.25,59.5,58.77,59.5,44600.0,43.3541,43.537,43.0029,43.537,44600.0
2010-05-11 09:40:00,59.51,59.73,59.4,59.68,25000.0,43.5444,43.7053,43.4639,43.6688,25000.0
2010-05-11 09:50:00,59.66,59.83,59.49,59.52,44900.0,43.6541,43.7785,43.5297,43.5517,44900.0
2010-05-11 10:00:00,59.53,59.54,59.07,59.2,59400.0,43.559,43.5663,43.2224,43.3175,59400.0
2010-05-11 10:10:00,59.2,59.5,59.16,59.4,26700.0,43.3175,43.537,43.2883,43.4639,26700.0
2010-05-11 10:20:00,59.39,59.47,59.3,59.35,19000.0,43.4566,43.5151,43.3907,43.4273,19000.0
2010-05-11 10:30:00,59.35,59.4,59.23,59.4,15300.0,43.4273,43.4639,43.3395,43.4639,15300.0
2010-05-11 10:40:00,59.42,59.56,59.33,59.55,17200.0,43.4785,43.5809,43.4127,43.5736,17200.0
2010-05-11 10:50:00,59.54,59.54,59.24,59.26,24200.0,43.5663,43.5663,43.3468,43.3614,24200.0
2010-05-11 11:00:00,59.24,59.54,59.2,59.51,33500.0,43.3468,43.5663,43.3175,43.5444,33500.0
2010-05-11 11:10:00,59.54,59.61,59.44,59.53,16100.0,43.5663,43.6175,43.4931,43.559,16100.0
2010-05-11 11:20:00,59.56,59.68,59.41,59.66,17000.0,43.5809,43.6688,43.4712,43.6541,17000.0
2010-05-11 11:30:00,59.63,59.85,59.46,59.74,17100.0,43.6322,43.7931,43.5078,43.7127,17100.0
2010-05-11 11:40:00,59.74,59.94,59.68,59.7,23000.0,43.7127,43.859,43.6688,43.6834,23000.0
2010-05-11 11:50:00,59.69,59.99,59.67,59.88,28400.0,43.6761,43.8956,43.6614,43.8151,28400.0
2010-05-11 12:00:00,59.87,60.22,59.87,60.17,24500.0,43.8078,44.0639,43.8078,44.0273,24500.0
2010-05-11 12:10:00,60.17,60.22,60.11,60.18,19000.0,44.0273,44.0639,43.9834,44.0346,19000.0
2010-05-11 12:20:00,60.15,60.24,60.1,60.21,17100.0,44.0127,44.0785,43.9761,44.0566,17100.0
2010-05-11 12:30:00,60.2,60.24,60.13,60.19,11400.0,44.0492,44.0785,43.998,44.0419,11400.0
2010-05-11 12:40:00,60.21,60.41,60.18,60.37,24000.0,44.0566,44.2029,44.0346,44.1736,24000.0
2010-05-11 12:50:00,60.36,60.39,60.27,60.37,17600.0,44.1663,44.1883,44.1005,44.1736,17600.0
2010-05-11 13:00:00,60.37,60.4,60.25,60.36,13900.0,44.1736,44.1956,44.0858,44.1663,13900.0
2010-05-11 13:10:00,60.36,60.4,60.3,60.3,13100.0,44.1663,44.1956,44.1224,44.1224,13100.0
2010-05-11 13:20:00,60.29,60.38,60.28,60.33,22600.0,44.1151,44.181,44.1078,44.1444,22600.0
2010-05-11 13:30:00,60.34,60.34,60.18,60.33,41300.0,44.1517,44.1517,44.0346,44.1444,41300.0
2010-05-11 13:40:00,60.34,60.68,60.25,60.64,28500.0,44.1517,44.4005,44.0858,44.3712,28500.0
2010-05-11 13:50:00,60.64,60.72,60.59,60.6,16200.0,44.3712,44.4297,44.3346,44.3419,16200.0
2010-05-11 14:00:00,60.61,60.65,60.37,60.41,27300.0,44.3492,44.3785,44.1736,44.2029,27300.0
2010-05-11 14:10:00,60.41,60.54,60.19,60.26,15000.0,44.2029,44.298,44.0419,44.0931,15000.0
2010-05-11 14:20:00,60.27,60.41,60.23,60.34,15200.0,44.1005,44.2029,44.0712,44.1517,15200.0
2010-05-11 14:30:00,60.34,60.34,60.09,60.21,33700.0,44.1517,44.1517,43.9688,44.0566,33700.0
2010-05-11 14:40:00,60.2,60.42,60.16,60.38,28600.0,44.0492,44.2102,44.02,44.181,28600.0
2010-05-11 14:50:00,60.35,60.46,60.25,60.3,24000.0,44.159,44.2395,44.0858,44.1224,24000.0
2010-05-11 15:00:00,60.3,60.3,60.05,60.11,49300.0,44.1224,44.1224,43.9395,43.9834,49300.0
2010-05-11 15:10:00,60.09,60.15,59.92,59.98,45500.0,43.9688,44.0127,43.8444,43.8883,45500.0
2010-05-11 15:20:00,59.96,60.05,59.85,60.0,43800.0,43.8736,43.9395,43.7931,43.9029,43800.0
2010-05-11 15:30:00,60.03,60.3,59.98,60.28,67900.0,43.9249,44.1224,43.8883,44.1078,67900.0
2010-05-11 15:40:00,60.28,60.35,60.23,60.25,99200.0,44.1078,44.159,44.0712,44.0858,99200.0
2010-05-11 15:50:00,60.24,60.28,60.06,60.09,127200.0,44.0785,44.1078,43.9468,43.9688,127200.0
2010-05-12 09:30:00,60.52,61.07,60.43,61.07,35500.0,44.2834,44.6858,44.2175,44.6858,35500.0
2010-05-12 09:40:00,61.05,61.06,60.75,60.8,13700.0,44.6712,44.6785,44.4517,44.4883,13700.0
2010-05-12 09:50:00,60.85,61.06,60.79,61.06,32100.0,44.5249,44.6785,44.481,44.6785,32100.0
2010-05-12 10:00:00,61.03,61.12,60.94,61.07,32300.0,44.6566,44.7224,44.5907,44.6858,32300.0
2010-05-12 10:10:00,61.08,61.08,60.95,60.98,33600.0,44.6932,44.6932,44.598,44.62,33600.0
2010-05-12 10:20:00,61.0,61.36,60.96,61.35,25700.0,44.6346,44.898,44.6053,44.8907,25700.0
2010-05-12 10:30:00,61.36,61.41,60.97,61.02,43800.0,44.898,44.9346,44.6127,44.6492,43800.0
2010-05-12 10:40:00,61.03,61.29,61.0,61.24,21600.0,44.6566,44.8468,44.6346,44.8102,21600.0
2010-05-12 10:50:00,61.21,61.34,61.2,61.29,22900.0,44.7883,44.8834,44.781,44.8468,22900.0
2010-05-12 11:00:00,61.27,61.55,61.27,61.53,22400.0,44.8322,45.0371,44.8322,45.0224,22400.0
2010-05-12 11:10:00,61.5,61.52,61.19,61.24,21100.0,45.0005,45.0151,44.7736,44.8102,21100.0
2010-05-12 11:20:00,61.27,61.28,61.03,61.05,16700.0,44.8322,44.8395,44.6566,44.6712,16700.0
2010-05-12 11:30:00,61.02,61.28,61.02,61.24,8700.0,44.6492,44.8395,44.6492,44.8102,8700.0
2010-05-12 11:40:00,61.26,61.29,61.1,61.16,14600.0,44.8249,44.8468,44.7078,44.7517,14600.0
2010-05-12 11:50:00,61.17,61.43,61.05,61.39,16800.0,44.759,44.9493,44.6712,44.92,16800.0
2010-05-12 12:00:00,61.43,61.58,61.41,61.58,11100.0,44.9493,45.059,44.9346,45.059,11100.0
2010-05-12 12:10:00,61.57,61.71,61.57,61.68,15600.0,45.0517,45.1541,45.0517,45.1322,15600.0
2010-05-12 12:20:00,61.66,61.71,61.62,61.71,17300.0,45.1175,45.1541,45.0883,45.1541,17300.0
2010-05-12 12:30:00,61.7,61.75,61.59,61.68,21600.0,45.1468,45.1834,45.0663,45.1322,21600.0
2010-05-12 12:40:00,61.69,61.71,61.57,61.65,9800.0,45.1395,45.1541,45.0517,45.1102,9800.0
2010-05-12 12:50:00,61.65,61.85,61.63,61.81,15500.0,45.1102,45.2566,45.0956,45.2273,15500.0
2010-05-12 13:00:00,61.79,61.94,61.71,61.82,18200.0,45.2127,45.3224,45.1541,45.2346,18200.0
2010-05-12 13:10:00,61.84,62.0,61.81,62.0,23500.0,45.2493,45.3663,45.2273,45.3663,23500.0
2010-05-12 13:20:00,61.97,61.99,61.86,61.97,16900.0,45.3444,45.359,45.2639,45.3444,16900.0
2010-05-12 13:30:00,61.98,62.04,61.93,61.99,24700.0,45.3517,45.3956,45.3151,45.359,24700.0
2010-05-12 13:40:00,61.96,62.03,61.9,62.01,21300.0,45.3371,45.3883,45.2932,45.3736,21300.0
2010-05-12 13:50:00,62.02,62.03,61.79,61.79,35300.0,45.381,45.3883,45.2127,45.2127,35300.0
2010-05-12 14:00:00,61.77,62.0,61.74,61.91,30100.0,45.198,45.3663,45.1761,45.3005,30100.0
2010-05-12 14:10:00,61.93,62.08,61.86,62.07,19900.0,45.3151,45.4249,45.2639,45.4175,19900.0
2010-05-12 14:20:00,62.08,62.21,62.01,62.21,21000.0,45.4249,45.52,45.3736,45.52,21000.0
2010-05-12 14:30:00,62.21,62.25,62.14,62.16,20700.0,45.52,45.5493,45.4688,45.4834,20700.0
2010-05-12 14:40:00,62.16,62.22,62.09,62.13,19700.0,45.4834,45.5273,45.4322,45.4615,19700.0
2010-05-12 14:50:00,62.15,62.18,62.06,62.17,16200.0,45.4761,45.498,45.4102,45.4907,16200.0
2010-05-12 15:00:00,62.16,62.3,62.12,62.25,25200.0,45.4834,45.5858,45.4541,45.5493,25200.0
2010-05-12 15:10:00,62.23,62.24,62.15,62.21,33000.0,45.5346,45.5419,45.4761,45.52,33000.0
2010-05-12 15:20:00,62.19,62.27,62.09,62.21,34500.0,45.5054,45.5639,45.4322,45.52,34500.0
2010-05-12 15:30:00,62.21,62.21,62.03,62.14,51400.0,45.52,45.52,45.3883,45.4688,51400.0
2010-05-12 15:40:00,62.12,62.36,62.08,62.33,75900.0,45.4541,45.6297,45.4249,45.6078,75900.0
2010-05-12 15:50:00,62.33,62.47,62.23,62.34,128400.0,45.6078,45.7102,45.5346,45.6151,128400.0
2010-05-13 09:30:00,61.84,61.84,61.27,61.66,38700.0,45.4638,45.4638,45.0448,45.3315,38700.0
2010-05-13 09:40:00,61.73,61.96,61.58,61.96,23500.0,45.383,45.5521,45.2727,45.5521,23500.0
2010-05-13 09:50:00,61.97,62.0,61.81,61.82,10700.0,45.5594,45.5815,45.4418,45.4491,10700.0
2010-05-13 10:00:00,61.77,61.95,61.69,61.94,8500.0,45.4124,45.5447,45.3536,45.5374,8500.0
2010-05-13 10:10:00,61.92,62.08,61.76,62.06,11200.0,45.5227,45.6403,45.405,45.6256,11200.0
2010-05-13 10:20:00,62.03,62.06,61.87,61.99,10600.0,45.6035,45.6256,45.4859,45.5741,10600.0
2010-05-13 10:30:00,61.98,62.23,61.92,62.23,10300.0,45.5668,45.7506,45.5227,45.7506,10300.0
2010-05-13 10:40:00,62.23,62.25,62.07,62.07,14400.0,45.7506,45.7653,45.6329,45.6329,14400.0
2010-05-13 10:50:00,62.07,62.08,61.99,62.07,10500.0,45.6329,45.6403,45.5741,45.6329,10500.0
2010-05-13 11:00:00,62.05,62.05,61.78,61.87,25900.0,45.6182,45.6182,45.4197,45.4859,25900.0
2010-05-13 11:10:00,61.87,61.97,61.81,61.92,31900.0,45.4859,45.5594,45.4418,45.5227,31900.0
2010-05-13 11:20:00,61.92,62.12,61.92,62.02,11200.0,45.5227,45.6697,45.5227,45.5962,11200.0
2010-05-13 11:30:00,61.99,61.99,61.77,61.81,26100.0,45.5741,45.5741,45.4124,45.4418,26100.0
2010-05-13 11:40:00,61.83,61.89,61.72,61.83,14100.0,45.4565,45.5006,45.3756,45.4565,14100.0
2010-05-13 11:50:00,61.82,61.82,61.59,61.68,29200.0,45.4491,45.4491,45.2801,45.3462,29200.0
2010-05-13 12:00:00,61.7,61.81,61.67,61.8,9400.0,45.3609,45.4418,45.3389,45.4344,9400.0
2010-05-13 12:10:00,61.8,61.85,61.72,61.79,5300.0,45.4344,45.4712,45.3756,45.4271,5300.0
2010-05-13 12:20:00,61.75,61.84,61.7,61.72,17900.0,45.3977,45.4638,45.3609,45.3756,17900.0
2010-05-13 12:30:00,61.75,61.8,61.66,61.75,26100.0,45.3977,45.4344,45.3315,45.3977,26100.0
2010-05-13 12:40:00,61.79,61.88,61.77,61.85,15900.0,45.4271,45.4933,45.4124,45.4712,15900.0
2010-05-13 12:50:00,61.87,61.97,61.83,61.91,11200.0,45.4859,45.5594,45.4565,45.5153,11200.0
2010-05-13 13:00:00,61.92,61.92,61.82,61.88,14300.0,45.5227,45.5227,45.4491,45.4933,14300.0
2010-05-13 13:10:00,61.86,62.03,61.86,61.99,16800.0,45.4786,45.6035,45.4786,45.5741,16800.0
2010-05-13 13:20:00,62.0,62.06,61.94,62.04,4900.0,45.5815,45.6256,45.5374,45.6109,4900.0
2010-05-13 13:30:00,62.07,62.22,62.05,62.14,7200.0,45.6329,45.7432,45.6182,45.6844,7200.0
2010-05-13 13:40:00,62.15,62.21,62.04,62.21,7200.0,45.6918,45.7359,45.6109,45.7359,7200.0
2010-05-13 13:50:00,62.2,62.24,62.15,62.15,9100.0,45.7285,45.7579,45.6918,45.6918,9100.0
2010-05-13 14:00:00,62.13,62.33,62.13,62.32,5500.0,45.6771,45.8241,45.6771,45.8167,5500.0
2010-05-13 14:10:00,62.29,62.34,62.28,62.29,4700.0,45.7947,45.8314,45.7873,45.7947,4700.0
2010-05-13 14:20:00,62.29,62.3,62.12,62.13,6600.0,45.7947,45.802,45.6697,45.6771,6600.0
2010-05-13 14:30:00,62.12,62.13,61.95,62.01,25000.0,45.6697,45.6771,45.5447,45.5888,25000.0
2010-05-13 14:40:00,62.04,62.04,61.88,61.9,16800.0,45.6109,45.6109,45.4933,45.508,16800.0
2010-05-13 14:50:00,61.89,61.91,61.73,61.78,17600.0,45.5006,45.5153,45.383,45.4197,17600.0
2010-05-13 15:00:00,61.79,61.88,61.6,61.63,25200.0,45.4271,45.4933,45.2874,45.3095,25200.0
2010-05-13 15:10:00,61.63,61.63,61.14,61.15,66700.0,45.3095,45.3095,44.9492,44.9566,66700.0
2010-05-13 15:20:00,61.15,61.33,61.14,61.21,31300.0,44.9566,45.0889,44.9492,45.0007,31300.0
2010-05-13 15:30:00,61.2,61.28,60.95,61.03,50800.0,44.9933,45.0521,44.8095,44.8683,50800.0
2010-05-13 15:40:00,61.03,61.39,60.9,61.36,42200.0,44.8683,45.133,44.7728,45.111,42200.0
2010-05-13 15:50:00,61.36,61.56,61.11,61.11,88900.0,45.111,45.258,44.9272,44.9272,88900.0
2010-05-14 09:30:00,60.28,61.0,60.28,60.47,34400.0,44.317,44.8463,44.317,44.4566,34400.0
2010-05-14 09:40:00,60.45,60.47,59.83,59.89,24000.0,44.4419,44.4566,43.9861,44.0302,24000.0
2010-05-14 09:50:00,59.88,60.04,59.67,59.78,22400.0,44.0229,44.1405,43.8685,43.9494,22400.0
2010-05-14 10:00:00,59.78,59.79,59.41,59.75,30900.0,43.9494,43.9567,43.6773,43.9273,30900.0
2010-05-14 10:10:00,59.8,60.15,59.76,59.95,35400.0,43.9641,44.2214,43.9347,44.0743,35400.0
2010-05-14 10:20:00,59.96,60.13,59.9,59.97,12500.0,44.0817,44.2067,44.0376,44.0891,12500.0
2010-05-14 10:30:00,60.0,60.08,59.83,59.87,17100.0,44.1111,44.1699,43.9861,44.0155,17100.0
2010-05-14 10:40:00,59.87,60.02,59.75,60.02,10100.0,44.0155,44.1258,43.9273,44.1258,10100.0
2010-05-14 10:50:00,60.02,60.03,59.81,59.86,11600.0,44.1258,44.1332,43.9714,44.0082,11600.0
2010-05-14 11:00:00,59.83,59.83,59.45,59.47,20900.0,43.9861,43.9861,43.7068,43.7215,20900.0
2010-05-14 11:10:00,59.42,59.45,59.21,59.21,40300.0,43.6847,43.7068,43.5303,43.5303,40300.0
2010-05-14 11:20:00,59.21,59.3,58.93,59.2,39400.0,43.5303,43.5965,43.3245,43.523,39400.0
2010-05-14 11:30:00,59.17,59.37,59.15,59.31,8500.0,43.5009,43.6479,43.4862,43.6038,8500.0
2010-05-14 11:40:00,59.3,59.3,59.14,59.17,10000.0,43.5965,43.5965,43.4788,43.5009,10000.0
2010-05-14 11:50:00,59.17,59.18,59.01,59.06,14200.0,43.5009,43.5083,43.3833,43.42,14200.0
2010-05-14 12:00:00,59.06,59.09,58.71,58.85,20500.0,43.42,43.4421,43.1627,43.2656,20500.0
2010-05-14 12:10:00,58.81,59.1,58.81,59.1,27200.0,43.2362,43.4494,43.2362,43.4494,27200.0
2010-05-14 12:20:00,59.08,59.29,58.92,59.17,25000.0,43.4347,43.5891,43.3171,43.5009,25000.0
2010-05-14 12:30:00,59.16,59.21,59.05,59.17,13900.0,43.4936,43.5303,43.4127,43.5009,13900.0
2010-05-14 12:40:00,59.19,59.3,59.08,59.12,11200.0,43.5156,43.5965,43.4347,43.4641,11200.0
2010-05-14 12:50:00,59.1,59.39,59.1,59.39,12400.0,43.4494,43.6626,43.4494,43.6626,12400.0
2010-05-14 13:00:00,59.42,59.5,59.3,59.34,18800.0,43.6847,43.7435,43.5965,43.6259,18800.0
2010-05-14 13:10:00,59.33,59.42,59.17,59.17,14700.0,43.6185,43.6847,43.5009,43.5009,14700.0
2010-05-14 13:20:00,59.15,59.27,59.09,59.21,32200.0,43.4862,43.5744,43.4421,43.5303,32200.0
2010-05-14 13:30:00,59.21,59.21,59.02,59.05,25700.0,43.5303,43.5303,43.3906,43.4127,25700.0
2010-05-14 13:40:00,59.06,59.16,58.98,59.1,17800.0,43.42,43.4936,43.3612,43.4494,17800.0
2010-05-14 13:50:00,59.13,59.26,58.98,59.12,14200.0,43.4715,43.5671,43.3612,43.4641,14200.0
2010-05-14 14:00:00,59.13,59.17,59.02,59.02,17000.0,43.4715,43.5009,43.3906,43.3906,17000.0
2010-05-14 14:10:00,59.05,59.08,58.88,58.95,25900.0,43.4127,43.4347,43.2877,43.3392,25900.0
2010-05-14 14:20:00,58.95,59.14,58.95,59.12,28400.0,43.3392,43.4788,43.3392,43.4641,28400.0
2010-05-14 14:30:00,59.13,59.37,59.12,59.31,20400.0,43.4715,43.6479,43.4641,43.6038,20400.0
2010-05-14 14:40:00,59.31,59.32,59.15,59.18,13900.0,43.6038,43.6112,43.4862,43.5083,13900.0
2010-05-14 14:50:00,59.18,59.26,58.92,58.98,21000.0,43.5083,43.5671,43.3171,43.3612,21000.0
2010-05-14 15:00:00,58.97,59.06,58.93,58.97,23000.0,43.3539,43.42,43.3245,43.3539,23000.0
2010-05-14 15:10:00,58.98,59.13,58.92,58.95,24100.0,43.3612,43.4715,43.3171,43.3392,24100.0
2010-05-14 15:20:00,58.95,58.98,58.77,58.94,31400.0,43.3392,43.3612,43.2068,43.3318,31400.0
2010-05-14 15:30:00,58.94,59.05,58.93,59.01,55500.0,43.3318,43.4127,43.3245,43.3833,55500.0
2010-05-14 15:40:00,59.0,59.33,59.0,59.18,64200.0,43.3759,43.6185,43.3759,43.5083,64200.0
2010-05-14 15:50:00,59.2,59.49,59.16,59.26,133500.0,43.523,43.7362,43.4936,43.5671,133500.0
2010-05-17 09:30:00,59.44,59.83,59.36,59.72,32500.0,43.6994,43.9861,43.6406,43.9053,32500.0
2010-05-17 09:40:00,59.72,59.74,59.46,59.47,37600.0,43.9053,43.92,43.7141,43.7215,37600.0
2010-05-17 09:50:00,59.49,59.6,59.21,59.25,90100.0,43.7362,43.817,43.5303,43.5597,90100.0
2010-05-17 10:00:00,59.25,59.33,59.07,59.14,47000.0,43.5597,43.6185,43.4274,43.4788,47000.0
2010-05-17 10:10:00,59.1,59.33,59.04,59.23,35000.0,43.4494,43.6185,43.4053,43.545,35000.0
2010-05-17 10:20:00,59.26,59.41,59.23,59.41,31800.0,43.5671,43.6773,43.545,43.6773,31800.0
2010-05-17 10:30:00,59.39,59.66,59.31,59.54,26600.0,43.6626,43.8611,43.6038,43.7729,26600.0
2010-05-17 10:40:00,59.48,59.56,59.36,59.38,22400.0,43.7288,43.7876,43.6406,43.6553,22400.0
2010-05-17 10:50:00,59.39,59.55,59.27,59.3,42800.0,43.6626,43.7803,43.5744,43.5965,42800.0
2010-05-17 11:00:00,59.3,59.4,59.1,59.25,100900.0,43.5965,43.67,43.4494,43.5597,100900.0
2010-05-17 11:10:00,59.25,59.26,59.12,59.12,100800.0,43.5597,43.5671,43.4641,43.4641,100800.0
2010-05-17 11:20:00,59.1,59.22,58.99,59.07,63900.0,43.4494,43.5377,43.3686,43.4274,63900.0
2010-05-17 11:30:00,59.05,59.06,58.86,59.0,41300.0,43.4127,43.42,43.273,43.3759,41300.0
2010-05-17 11:40:00,59.0,59.05,58.69,58.77,26600.0,43.3759,43.4127,43.148,43.2068,26600.0
2010-05-17 11:50:00,58.75,58.76,58.41,58.45,30500.0,43.1921,43.1995,42.9422,42.9716,30500.0
2010-05-17 12:00:00,58.43,58.43,58.03,58.12,106900.0,42.9569,42.9569,42.6628,42.729,106900.0
2010-05-17 12:10:00,58.13,58.32,58.12,58.26,19400.0,42.7363,42.876,42.729,42.8319,19400.0
2010-05-17 12:20:00,58.24,58.4,58.23,58.31,11400.0,42.8172,42.9348,42.8098,42.8686,11400.0
2010-05-17 12:30:00,58.27,58.55,58.27,58.36,17200.0,42.8392,43.0451,42.8392,42.9054,17200.0
2010-05-17 12:40:00,58.37,58.46,58.32,58.36,10200.0,42.9128,42.9789,42.876,42.9054,10200.0
2010-05-17 12:50:00,58.37,58.37,58.18,58.28,15000.0,42.9128,42.9128,42.7731,42.8466,15000.0
2010-05-17 13:00:00,58.26,58.33,58.2,58.25,27500.0,42.8319,42.8833,42.7878,42.8245,27500.0
2010-05-17 13:10:00,58.26,58.5,58.15,58.49,10700.0,42.8319,43.0083,42.751,43.001,10700.0
2010-05-17 13:20:00,58.49,58.57,58.45,58.5,12800.0,43.001,43.0598,42.9716,43.0083,12800.0
2010-05-17 13:30:00,58.52,58.61,58.35,58.35,13800.0,43.023,43.0892,42.8981,42.8981,13800.0
2010-05-17 13:40:00,58.34,58.37,58.15,58.27,21500.0,42.8907,42.9128,42.751,42.8392,21500.0
2010-05-17 13:50:00,58.27,58.51,58.23,58.46,16200.0,42.8392,43.0157,42.8098,42.9789,16200.0
2010-05-17 14:00:00,58.45,58.74,58.44,58.52,23300.0,42.9716,43.1848,42.9642,43.023,23300.0
2010-05-17 14:10:00,58.52,58.69,58.51,58.67,17000.0,43.023,43.148,43.0157,43.1333,17000.0
2010-05-17 14:20:00,58.68,58.71,58.53,58.61,20200.0,43.1407,43.1627,43.0304,43.0892,20200.0
2010-05-17 14:30:00,58.6,58.78,58.53,58.66,25300.0,43.0818,43.2142,43.0304,43.126,25300.0
2010-05-17 14:40:00,58.66,58.91,58.66,58.83,16500.0,43.126,43.3098,43.126,43.2509,16500.0
2010-05-17 14:50:00,58.82,59.01,58.81,58.98,18300.0,43.2436,43.3833,43.2362,43.3612,18300.0
2010-05-17 15:00:00,58.97,59.34,58.96,58.99,30900.0,43.3539,43.6259,43.3465,43.3686,30900.0
2010-05-17 15:10:00,59.0,59.14,58.89,58.96,20700.0,43.3759,43.4788,43.2951,43.3465,20700.0
2010-05-17 15:20:00,58.98,59.04,58.75,58.78,39900.0,43.3612,43.4053,43.1921,43.2142,39900.0
2010-05-17 15:30:00,58.78,59.33,58.78,59.33,63200.0,43.2142,43.6185,43.2142,43.6185,63200.0
2010-05-17 15:40:00,59.29,59.39,59.13,59.3,88200.0,43.5891,43.6626,43.4715,43.5965,88200.0
2010-05-17 15:50:00,59.33,59.42,59.25,59.27,91700.0,43.6185,43.6847,43.5597,43.5744,91700.0
2010-05-18 09:30:00,59.78,60.09,59.78,60.06,11300.0,43.9494,44.1773,43.9494,44.1552,11300.0
2010-05-18 09:40:00,60.02,60.26,59.98,60.04,21500.0,44.1258,44.3023,44.0964,44.1405,21500.0
2010-05-18 09:50:00,60.04,60.05,59.95,59.95,18500.0,44.1405,44.1479,44.0743,44.0743,18500.0
2010-05-18 10:00:00,59.96,59.99,59.69,59.78,21200.0,44.0817,44.1038,43.8832,43.9494,21200.0
2010-05-18 10:10:00,59.73,59.75,59.55,59.62,59100.0,43.9126,43.9273,43.7803,43.8317,59100.0
2010-05-18 10:20:00,59.63,59.64,59.31,59.34,37100.0,43.8391,43.8464,43.6038,43.6259,37100.0
2010-05-18 10:30:00,59.36,59.44,59.13,59.24,35800.0,43.6406,43.6994,43.4715,43.5524,35800.0
2010-05-18 10:40:00,59.25,59.25,58.85,58.85,46100.0,43.5597,43.5597,43.2656,43.2656,46100.0
2010-05-18 10:50:00,58.85,59.0,58.81,58.96,36900.0,43.2656,43.3759,43.2362,43.3465,36900.0
2010-05-18 11:00:00,58.94,59.14,58.94,59.09,19000.0,43.3318,43.4788,43.3318,43.4421,19000.0
2010-05-18 11:10:00,59.11,59.35,59.11,59.19,22600.0,43.4568,43.6332,43.4568,43.5156,22600.0
2010-05-18 11:20:00,59.2,59.28,59.16,59.22,24700.0,43.523,43.5818,43.4936,43.5377,24700.0
2010-05-18 11:30:00,59.22,59.24,59.07,59.09,17100.0,43.5377,43.5524,43.4274,43.4421,17100.0
2010-05-18 11:40:00,59.1,59.1,58.69,58.84,14300.0,43.4494,43.4494,43.148,43.2583,14300.0
2010-05-18 11:50:00,58.8,58.93,58.78,58.79,7200.0,43.2289,43.3245,43.2142,43.2215,7200.0
2010-05-18 12:00:00,58.8,58.83,58.48,58.79,17500.0,43.2289,43.2509,42.9936,43.2215,17500.0
2010-05-18 12:10:00,58.78,58.94,58.75,58.83,15700.0,43.2142,43.3318,43.1921,43.2509,15700.0
2010-05-18 12:20:00,58.79,58.93,58.65,58.9,19700.0,43.2215,43.3245,43.1186,43.3024,19700.0
2010-05-18 12:30:00,58.9,59.04,58.84,58.98,13400.0,43.3024,43.4053,43.2583,43.3612,13400.0
2010-05-18 12:40:00,59.01,59.26,58.98,59.19,10900.0,43.3833,43.5671,43.3612,43.5156,10900.0
2010-05-18 12:50:00,59.22,59.26,58.92,58.92,37300.0,43.5377,43.5671,43.3171,43.3171,37300.0
2010-05-18 13:00:00,58.95,58.97,58.55,58.76,42600.0,43.3392,43.3539,43.0451,43.1995,42600.0
2010-05-18 13:10:00,58.77,58.81,58.53,58.58,16200.0,43.2068,43.2362,43.0304,43.0671,16200.0
2010-05-18 13:20:00,58.59,58.99,58.59,58.9,8200.0,43.0745,43.3686,43.0745,43.3024,8200.0
2010-05-18 13:30:00,58.93,59.05,58.65,58.65,16700.0,43.3245,43.4127,43.1186,43.1186,16700.0
2010-05-18 13:40:00,58.69,58.75,58.47,58.66,20900.0,43.148,43.1921,42.9863,43.126,20900.0
2010-05-18 13:50:00,58.66,58.66,58.45,58.45,13300.0,43.126,43.126,42.9716,42.9716,13300.0
2010-05-18 14:00:00,58.4,58.65,58.39,58.58,22300.0,42.9348,43.1186,42.9275,43.0671,22300.0
2010-05-18 14:10:00,58.57,58.7,58.5,58.52,19400.0,43.0598,43.1554,43.0083,43.023,19400.0
2010-05-18 14:20:00,58.52,58.52,58.17,58.33,26100.0,43.023,43.023,42.7657,42.8833,26100.0
2010-05-18 14:30:00,58.31,58.32,57.87,57.93,27200.0,42.8686,42.876,42.5452,42.5893,27200.0
2010-05-18 14:40:00,57.94,58.36,57.89,58.25,41300.0,42.5966,42.9054,42.5599,42.8245,41300.0
2010-05-18 14:50:00,58.24,58.27,57.95,58.02,18800.0,42.8172,42.8392,42.604,42.6554,18800.0
2010-05-18 15:00:00,58.02,58.11,57.82,58.01,19400.0,42.6554,42.7216,42.5084,42.6481,19400.0
2010-05-18 15:10:00,58.02,58.5,58.0,58.34,32100.0,42.6554,43.0083,42.6407,42.8907,32100.0
2010-05-18 15:20:00,58.35,58.38,57.94,57.96,29500.0,42.8981,42.9201,42.5966,42.6113,29500.0
2010-05-18 15:30:00,57.94,58.1,57.88,58.07,27900.0,42.5966,42.7143,42.5525,42.6922,27900.0
2010-05-18 15:40:00,58.04,58.23,57.95,58.0,38900.0,42.6701,42.8098,42.604,42.6407,38900.0
2010-05-18 15:50:00,58.0,58.18,57.96,58.0,99600.0,42.6407,42.7731,42.6113,42.6407,99600.0
2010-05-19 09:30:00,57.71,57.8,57.31,57.54,42300.0,42.4275,42.4937,42.1335,42.3026,42300.0
2010-05-19 09:40:00,57.58,58.05,57.55,57.85,77100.0,42.332,42.6775,42.3099,42.5305,77100.0
2010-05-19 09:50:00,57.81,57.99,57.28,57.42,119200.0,42.5011,42.6334,42.1114,42.2143,119200.0
2010-05-19 10:00:00,57.43,57.47,57.15,57.27,72000.0,42.2217,42.2511,42.0158,42.1041,72000.0
2010-05-19 10:10:00,57.27,57.3,56.45,56.55,51800.0,42.1041,42.1261,41.5012,41.5747,51800.0
2010-05-19 10:20:00,56.56,56.68,56.21,56.68,34400.0,41.5821,41.6703,41.3248,41.6703,34400.0
2010-05-19 10:30:00,56.67,56.91,56.54,56.56,33900.0,41.6629,41.8394,41.5674,41.5821,33900.0
2010-05-19 10:40:00,56.53,56.72,56.37,56.37,24900.0,41.56,41.6997,41.4424,41.4424,24900.0
2010-05-19 10:50:00,56.37,56.48,56.23,56.44,25500.0,41.4424,41.5233,41.3395,41.4938,25500.0
2010-05-19 11:00:00,56.42,56.55,56.31,56.41,26600.0,41.4791,41.5747,41.3983,41.4718,26600.0
2010-05-19 11:10:00,56.4,56.4,56.15,56.15,13200.0,41.4644,41.4644,41.2806,41.2806,13200.0
2010-05-19 11:20:00,56.15,56.19,55.91,55.91,36400.0,41.2806,41.3101,41.1042,41.1042,36400.0
2010-05-19 11:30:00,55.9,55.98,55.73,55.73,30700.0,41.0968,41.1557,40.9719,40.9719,30700.0
2010-05-19 11:40:00,55.72,55.74,55.46,55.49,33200.0,40.9645,40.9792,40.7734,40.7954,33200.0
2010-05-19 11:50:00,55.47,55.82,55.47,55.78,55700.0,40.7807,41.038,40.7807,41.0086,55700.0
2010-05-19 12:00:00,55.82,56.05,55.79,55.96,33600.0,41.038,41.2071,41.016,41.141,33600.0
2010-05-19 12:10:00,55.94,55.98,55.69,55.76,18900.0,41.1263,41.1557,40.9425,40.9939,18900.0
2010-05-19 12:20:00,55.77,56.36,55.77,56.28,20400.0,41.0013,41.435,41.0013,41.3762,20400.0
2010-05-19 12:30:00,56.28,56.32,56.09,56.26,13900.0,41.3762,41.4056,41.2365,41.3615,13900.0
2010-05-19 12:40:00,56.26,56.29,55.99,55.99,11700.0,41.3615,41.3836,41.163,41.163,11700.0
2010-05-19 12:50:00,56.0,56.61,55.99,56.58,15600.0,41.1704,41.6188,41.163,41.5968,15600.0
2010-05-19 13:00:00,56.62,56.71,56.39,56.53,20500.0,41.6262,41.6923,41.4571,41.56,20500.0
2010-05-19 13:10:00,56.51,56.59,56.39,56.59,18000.0,41.5453,41.6041,41.4571,41.6041,18000.0
2010-05-19 13:20:00,56.59,56.87,56.59,56.76,22900.0,41.6041,41.81,41.6041,41.7291,22900.0
2010-05-19 13:30:00,56.75,56.83,56.6,56.66,22200.0,41.7218,41.7806,41.6115,41.6556,22200.0
2010-05-19 13:40:00,56.69,57.01,56.67,56.99,10600.0,41.6776,41.9129,41.6629,41.8982,10600.0
2010-05-19 13:50:00,57.02,57.02,56.72,56.77,10600.0,41.9203,41.9203,41.6997,41.7365,10600.0
2010-05-19 14:00:00,56.78,57.0,56.71,56.8,10400.0,41.7438,41.9056,41.6923,41.7585,10400.0
2010-05-19 14:10:00,56.79,56.8,56.66,56.67,10500.0,41.7512,41.7585,41.6556,41.6629,10500.0
2010-05-19 14:20:00,56.67,56.71,56.52,56.71,11500.0,41.6629,41.6923,41.5527,41.6923,11500.0
2010-05-19 14:30:00,56.73,56.73,56.56,56.62,9400.0,41.7071,41.7071,41.5821,41.6262,9400.0
2010-05-19 14:40:00,56.57,56.93,56.53,56.92,14200.0,41.5894,41.8541,41.56,41.8467,14200.0
2010-05-19 14:50:00,56.93,56.94,56.7,56.75,13200.0,41.8541,41.8614,41.685,41.7218,13200.0
2010-05-19 15:00:00,56.76,56.82,56.33,56.36,22700.0,41.7291,41.7732,41.413,41.435,22700.0
2010-05-19 15:10:00,56.36,56.6,56.34,56.55,18800.0,41.435,41.6115,41.4203,41.5747,18800.0
2010-05-19 15:20:00,56.55,56.74,56.44,56.7,20900.0,41.5747,41.7144,41.4938,41.685,20900.0
2010-05-19 15:30:00,56.72,56.92,56.54,56.9,57000.0,41.6997,41.8467,41.5674,41.832,57000.0
2010-05-19 15:40:00,56.91,56.94,56.69,56.82,92900.0,41.8394,41.8614,41.6776,41.7732,92900.0
2010-05-19 15:50:00,56.82,56.87,56.59,56.61,143600.0,41.7732,41.81,41.6041,41.6188,143600.0
2010-05-20 09:30:00,54.19,54.62,53.83,54.29,130200.0,39.8397,40.1558,39.575,39.9132,130200.0
2010-05-20 09:40:00,54.3,54.3,53.59,53.77,107900.0,39.9206,39.9206,39.3986,39.5309,107900.0
2010-05-20 09:50:00,53.76,54.08,53.59,53.61,155600.0,39.5236,39.7588,39.3986,39.4133,155600.0
2010-05-20 10:00:00,53.6,53.6,53.04,53.14,172700.0,39.4059,39.4059,38.9942,39.0677,172700.0
2010-05-20 10:10:00,53.09,53.14,52.46,52.46,143000.0,39.031,39.0677,38.5678,38.5678,143000.0
2010-05-20 10:20:00,52.46,52.46,51.76,52.08,111400.0,38.5678,38.5678,38.0532,38.2884,111400.0
2010-05-20 10:30:00,52.08,53.0,52.02,52.61,114200.0,38.2884,38.9648,38.2443,38.6781,114200.0
2010-05-20 10:40:00,52.61,52.61,52.23,52.4,82700.0,38.6781,38.6781,38.3987,38.5237,82700.0
2010-05-20 10:50:00,52.42,52.67,52.0,52.05,89900.0,38.5384,38.7222,38.2296,38.2664,89900.0
2010-05-20 11:00:00,52.05,52.54,52.0,52.49,60800.0,38.2664,38.6266,38.2296,38.5899,60800.0
2010-05-20 11:10:00,52.5,52.54,52.04,52.25,46800.0,38.5972,38.6266,38.259,38.4134,46800.0
2010-05-20 11:20:00,52.24,52.66,52.06,52.66,34000.0,38.4061,38.7148,38.2737,38.7148,34000.0
2010-05-20 11:30:00,52.66,52.68,52.36,52.51,63200.0,38.7148,38.7296,38.4943,38.6046,63200.0
2010-05-20 11:40:00,52.5,52.56,52.39,52.49,29200.0,38.5972,38.6413,38.5163,38.5899,29200.0
2010-05-20 11:50:00,52.49,52.58,52.29,52.3,35700.0,38.5899,38.656,38.4428,38.4502,35700.0
2010-05-20 12:00:00,52.33,52.62,52.17,52.62,41300.0,38.4722,38.6854,38.3546,38.6854,41300.0
2010-05-20 12:10:00,52.6,52.61,52.33,52.46,45900.0,38.6707,38.6781,38.4722,38.5678,45900.0
2010-05-20 12:20:00,52.46,52.52,52.25,52.33,51000.0,38.5678,38.6119,38.4134,38.4722,51000.0
2010-05-20 12:30:00,52.32,52.38,52.13,52.3,34800.0,38.4649,38.509,38.3252,38.4502,34800.0
2010-05-20 12:40:00,52.3,52.41,52.21,52.22,23800.0,38.4502,38.5311,38.384,38.3914,23800.0
2010-05-20 12:50:00,52.23,52.25,51.71,51.72,39000.0,38.3987,38.4134,38.0164,38.0238,39000.0
2010-05-20 13:00:00,51.71,52.08,51.66,52.06,59800.0,38.0164,38.2884,37.9797,38.2737,59800.0
2010-05-20 13:10:00,52.07,52.26,52.01,52.26,20900.0,38.2811,38.4208,38.237,38.4208,20900.0
2010-05-20 13:20:00,52.24,52.72,52.21,52.52,44300.0,38.4061,38.759,38.384,38.6119,44300.0
2010-05-20 13:30:00,52.51,52.77,52.48,52.48,28900.0,38.6046,38.7957,38.5825,38.5825,28900.0
2010-05-20 13:40:00,52.45,52.72,52.45,52.64,30100.0,38.5605,38.759,38.5605,38.7001,30100.0
2010-05-20 13:50:00,52.69,52.73,52.42,52.58,28300.0,38.7369,38.7663,38.5384,38.656,28300.0
2010-05-20 14:00:00,52.55,52.6,52.23,52.42,34400.0,38.634,38.6707,38.3987,38.5384,34400.0
2010-05-20 14:10:00,52.43,52.91,52.43,52.91,27100.0,38.5458,38.8986,38.5458,38.8986,27100.0
2010-05-20 14:20:00,52.9,53.17,52.78,52.89,34500.0,38.8913,39.0898,38.8031,38.8839,34500.0
2010-05-20 14:30:00,52.85,53.24,52.76,53.24,35100.0,38.8545,39.1413,38.7884,39.1413,35100.0
2010-05-20 14:40:00,53.24,53.4,53.05,53.27,49100.0,39.1413,39.2589,39.0016,39.1633,49100.0
2010-05-20 14:50:00,53.24,53.47,53.0,53.0,73300.0,39.1413,39.3103,38.9648,38.9648,73300.0
2010-05-20 15:00:00,53.05,53.27,52.9,53.11,72700.0,39.0016,39.1633,38.8913,39.0457,72700.0
2010-05-20 15:10:00,53.08,53.17,52.87,52.99,38100.0,39.0236,39.0898,38.8692,38.9575,38100.0
2010-05-20 15:20:00,53.0,53.27,52.93,53.06,45000.0,38.9648,39.1633,38.9133,39.0089,45000.0
2010-05-20 15:30:00,53.07,53.19,52.83,52.89,72200.0,39.0163,39.1045,38.8398,38.8839,72200.0
2010-05-20 15:40:00,52.93,53.0,52.53,52.69,130100.0,38.9133,38.9648,38.6193,38.7369,130100.0
2010-05-20 15:50:00,52.7,52.74,52.06,52.08,145000.0,38.7443,38.7737,38.2737,38.2884,145000.0
2010-05-21 09:30:00,51.15,52.19,50.8,52.18,222500.0,37.6047,38.3693,37.3474,38.362,222500.0
2010-05-21 09:40:00,52.19,52.63,52.16,52.57,112800.0,38.3693,38.6928,38.3473,38.6487,112800.0
2010-05-21 09:50:00,52.57,53.31,52.54,52.88,67100.0,38.6487,39.1927,38.6266,38.8766,67100.0
2010-05-21 10:00:00,52.83,52.93,52.38,52.71,100600.0,38.8398,38.9133,38.509,38.7516,100600.0
2010-05-21 10:10:00,52.7,52.91,52.39,52.52,61200.0,38.7443,38.8986,38.5163,38.6119,61200.0
2010-05-21 10:20:00,52.51,52.57,52.24,52.24,37600.0,38.6046,38.6487,38.4061,38.4061,37600.0
2010-05-21 10:30:00,52.27,52.78,52.25,52.75,77100.0,38.4281,38.8031,38.4134,38.781,77100.0
2010-05-21 10:40:00,52.76,52.95,52.62,52.71,73100.0,38.7884,38.9281,38.6854,38.7516,73100.0
2010-05-21 10:50:00,52.73,52.98,52.58,52.89,38200.0,38.7663,38.9501,38.656,38.8839,38200.0
2010-05-21 11:00:00,52.89,53.21,52.86,53.1,27700.0,38.8839,39.1192,38.8619,39.0383,27700.0
2010-05-21 11:10:00,53.12,53.44,52.97,53.38,37400.0,39.053,39.2883,38.9428,39.2442,37400.0
2010-05-21 11:20:00,53.37,53.72,53.27,53.54,36100.0,39.2368,39.4941,39.1633,39.3618,36100.0
2010-05-21 11:30:00,53.5,53.6,53.34,53.52,53800.0,39.3324,39.4059,39.2148,39.3471,53800.0
2010-05-21 11:40:00,53.55,53.66,53.45,53.51,57800.0,39.3692,39.45,39.2956,39.3398,57800.0
2010-05-21 11:50:00,53.51,53.71,53.45,53.54,45900.0,39.3398,39.4868,39.2956,39.3618,45900.0
2010-05-21 12:00:00,53.53,53.53,53.23,53.31,17600.0,39.3545,39.3545,39.1339,39.1927,17600.0
2010-05-21 12:10:00,53.31,53.56,53.14,53.56,15500.0,39.1927,39.3765,39.0677,39.3765,15500.0
2010-05-21 12:20:00,53.56,53.61,53.42,53.46,18700.0,39.3765,39.4133,39.2736,39.303,18700.0
2010-05-21 12:30:00,53.44,53.5,53.27,53.42,25900.0,39.2883,39.3324,39.1633,39.2736,25900.0
2010-05-21 12:40:00,53.41,53.45,53.01,53.01,16700.0,39.2662,39.2956,38.9722,38.9722,16700.0
2010-05-21 12:50:00,53.02,53.28,53.02,53.08,17100.0,38.9795,39.1707,38.9795,39.0236,17100.0
2010-05-21 13:00:00,53.09,53.09,52.9,53.05,32600.0,39.031,39.031,38.8913,39.0016,32600.0
2010-05-21 13:10:00,53.05,53.22,53.0,53.02,21400.0,39.0016,39.1266,38.9648,38.9795,21400.0
2010-05-21 13:20:00,53.02,53.06,52.76,52.88,31300.0,38.9795,39.0089,38.7884,38.8766,31300.0
2010-05-21 13:30:00,52.92,53.1,52.85,53.02,20300.0,38.906,39.0383,38.8545,38.9795,20300.0
2010-05-21 13:40:00,53.03,53.22,53.0,53.17,17400.0,38.9869,39.1266,38.9648,39.0898,17400.0
2010-05-21 13:50:00,53.17,53.24,53.07,53.24,21200.0,39.0898,39.1413,39.0163,39.1413,21200.0
2010-05-21 14:00:00,53.27,53.35,52.99,53.12,24500.0,39.1633,39.2221,38.9575,39.053,24500.0
2010-05-21 14:10:00,53.14,53.17,52.88,53.03,24300.0,39.0677,39.0898,38.8766,38.9869,24300.0
2010-05-21 14:20:00,53.0,53.1,52.87,53.03,31100.0,38.9648,39.0383,38.8692,38.9869,31100.0
2010-05-21 14:30:00,53.04,53.13,52.9,52.92,26300.0,38.9942,39.0604,38.8913,38.906,26300.0
2010-05-21 14:40:00,52.94,53.07,52.57,52.8,32700.0,38.9207,39.0163,38.6487,38.8178,32700.0
2010-05-21 14:50:00,52.8,52.9,52.63,52.9,37500.0,38.8178,38.8913,38.6928,38.8913,37500.0
2010-05-21 15:00:00,52.9,53.03,52.82,52.92,37500.0,38.8913,38.9869,38.8325,38.906,37500.0
2010-05-21 15:10:00,52.92,52.92,52.52,52.62,46600.0,38.906,38.906,38.6119,38.6854,46600.0
2010-05-21 15:20:00,52.62,52.94,52.6,52.75,65600.0,38.6854,38.9207,38.6707,38.781,65600.0
2010-05-21 15:30:00,52.78,52.85,52.63,52.75,74100.0,38.8031,38.8545,38.6928,38.781,74100.0
2010-05-21 15:40:00,52.73,53.33,52.73,53.18,173200.0,38.7663,39.2074,38.7663,39.0971,173200.0
2010-05-21 15:50:00,53.18,53.5,53.14,53.44,206800.0,39.0971,39.3324,39.0677,39.2883,206800.0
2010-05-24 09:30:00,52.95,53.61,52.95,53.34,23300.0,38.9281,39.4133,38.9281,39.2148,23300.0
2010-05-24 09:40:00,53.4,53.45,53.06,53.42,35600.0,39.2589,39.2956,39.0089,39.2736,35600.0
2010-05-24 09:50:00,53.4,53.4,52.93,53.18,23500.0,39.2589,39.2589,38.9133,39.0971,23500.0
2010-05-24 10:00:00,53.17,53.58,53.05,53.44,27900.0,39.0898,39.3912,39.0016,39.2883,27900.0
2010-05-24 10:10:00,53.46,53.72,53.38,53.71,25300.0,39.303,39.4941,39.2442,39.4868,25300.0
2010-05-24 10:20:00,53.73,53.91,53.57,53.91,48200.0,39.5015,39.6338,39.3839,39.6338,48200.0
2010-05-24 10:30:00,53.91,54.02,53.85,54.02,22400.0,39.6338,39.7147,39.5897,39.7147,22400.0
2010-05-24 10:40:00,54.02,54.08,53.85,53.88,34600.0,39.7147,39.7588,39.5897,39.6118,34600.0
2010-05-24 10:50:00,53.82,53.84,53.6,53.64,24500.0,39.5677,39.5824,39.4059,39.4353,24500.0
2010-05-24 11:00:00,53.64,53.66,53.56,53.59,14400.0,39.4353,39.45,39.3765,39.3986,14400.0
2010-05-24 11:10:00,53.6,53.65,53.3,53.43,32000.0,39.4059,39.4427,39.1854,39.2809,32000.0
2010-05-24 11:20:00,53.41,53.5,53.34,53.4,16900.0,39.2662,39.3324,39.2148,39.2589,16900.0
2010-05-24 11:30:00,53.44,53.59,53.37,53.48,18300.0,39.2883,39.3986,39.2368,39.3177,18300.0
2010-05-24 11:40:00,53.48,53.78,53.45,53.78,24300.0,39.3177,39.5383,39.2956,39.5383,24300.0
2010-05-24 11:50:00,53.75,53.81,53.63,53.74,11100.0,39.5162,39.5603,39.428,39.5088,11100.0
2010-05-24 12:00:00,53.74,53.97,53.7,53.87,12800.0,39.5088,39.6779,39.4794,39.6044,12800.0
2010-05-24 12:10:00,53.89,53.92,53.71,53.73,16300.0,39.6191,39.6412,39.4868,39.5015,16300.0
2010-05-24 12:20:00,53.75,53.8,53.68,53.79,19300.0,39.5162,39.553,39.4647,39.5456,19300.0
2010-05-24 12:30:00,53.81,53.94,53.68,53.7,13600.0,39.5603,39.6559,39.4647,39.4794,13600.0
2010-05-24 12:40:00,53.69,53.79,53.69,53.79,24600.0,39.4721,39.5456,39.4721,39.5456,24600.0
2010-05-24 12:50:00,53.8,53.92,53.78,53.89,7700.0,39.553,39.6412,39.5383,39.6191,7700.0
2010-05-24 13:00:00,53.89,53.97,53.75,53.76,23700.0,39.6191,39.6779,39.5162,39.5236,23700.0
2010-05-24 13:10:00,53.74,53.87,53.73,53.76,15000.0,39.5088,39.6044,39.5015,39.5236,15000.0
2010-05-24 13:20:00,53.76,53.96,53.75,53.8,13900.0,39.5236,39.6706,39.5162,39.553,13900.0
2010-05-24 13:30:00,53.8,53.86,53.6,53.66,12300.0,39.553,39.5971,39.4059,39.45,12300.0
2010-05-24 13:40:00,53.64,53.7,53.54,53.59,20800.0,39.4353,39.4794,39.3618,39.3986,20800.0
2010-05-24 13:50:00,53.6,53.74,53.58,53.71,23900.0,39.4059,39.5088,39.3912,39.4868,23900.0
2010-05-24 14:00:00,53.69,53.72,53.53,53.65,10700.0,39.4721,39.4941,39.3545,39.4427,10700.0
2010-05-24 14:10:00,53.67,53.78,53.59,53.66,15000.0,39.4574,39.5383,39.3986,39.45,15000.0
2010-05-24 14:20:00,53.66,53.74,53.57,53.67,7900.0,39.45,39.5088,39.3839,39.4574,7900.0
2010-05-24 14:30:00,53.68,53.78,53.58,53.63,18000.0,39.4647,39.5383,39.3912,39.428,18000.0
2010-05-24 14:40:00,53.62,53.64,53.36,53.4,26500.0,39.4206,39.4353,39.2295,39.2589,26500.0
2010-05-24 14:50:00,53.42,53.58,53.4,53.47,24200.0,39.2736,39.3912,39.2589,39.3103,24200.0
2010-05-24 15:00:00,53.46,53.48,53.19,53.23,19400.0,39.303,39.3177,39.1045,39.1339,19400.0
2010-05-24 15:10:00,53.25,53.32,53.14,53.27,36000.0,39.1486,39.2001,39.0677,39.1633,36000.0
2010-05-24 15:20:00,53.25,53.34,53.22,53.27,33200.0,39.1486,39.2148,39.1266,39.1633,33200.0
2010-05-24 15:30:00,53.28,53.5,53.25,53.37,33800.0,39.1707,39.3324,39.1486,39.2368,33800.0
2010-05-24 15:40:00,53.38,53.5,53.04,53.07,62100.0,39.2442,39.3324,38.9942,39.0163,62100.0
2010-05-24 15:50:00,53.06,53.06,52.73,52.83,116400.0,39.0089,39.0089,38.7663,38.8398,116400.0
2010-05-25 09:30:00,51.18,51.39,50.8,50.86,42300.0,37.6268,37.7812,37.3474,37.3915,42300.0
2010-05-25 09:40:00,50.83,51.11,50.7,51.08,34300.0,37.3695,37.5753,37.2739,37.5533,34300.0
2010-05-25 09:50:00,51.08,51.29,50.93,51.02,22300.0,37.5533,37.7076,37.443,37.5091,22300.0
2010-05-25 10:00:00,51.0,51.56,50.99,51.18,31700.0,37.4944,37.9061,37.4871,37.6268,31700.0
2010-05-25 10:10:00,51.17,51.56,51.14,51.41,24600.0,37.6194,37.9061,37.5974,37.7959,24600.0
2010-05-25 10:20:00,51.42,51.53,51.25,51.27,24600.0,37.8032,37.8841,37.6782,37.6929,24600.0
2010-05-25 10:30:00,51.26,51.36,51.16,51.22,29500.0,37.6856,37.7591,37.6121,37.6562,29500.0
2010-05-25 10:40:00,51.22,51.26,50.91,50.97,37500.0,37.6562,37.6856,37.4283,37.4724,37500.0
2010-05-25 10:50:00,50.98,51.14,50.89,51.09,25800.0,37.4797,37.5974,37.4136,37.5606,25800.0
2010-05-25 11:00:00,51.13,51.39,51.12,51.28,96600.0,37.59,37.7812,37.5827,37.7003,96600.0
2010-05-25 11:10:00,51.29,51.29,50.88,50.92,72300.0,37.7076,37.7076,37.4062,37.4356,72300.0
2010-05-25 11:20:00,50.94,51.17,50.86,51.09,34100.0,37.4503,37.6194,37.3915,37.5606,34100.0
2010-05-25 11:30:00,51.1,51.1,50.9,51.02,32800.0,37.568,37.568,37.4209,37.5091,32800.0
2010-05-25 11:40:00,51.02,51.09,50.94,50.99,66600.0,37.5091,37.5606,37.4503,37.4871,66600.0
2010-05-25 11:50:00,51.03,51.26,51.03,51.12,83700.0,37.5165,37.6856,37.5165,37.5827,83700.0
2010-05-25 12:00:00,51.14,51.25,51.07,51.09,182000.0,37.5974,37.6782,37.5459,37.5606,182000.0
2010-05-25 12:10:00,51.09,51.26,51.05,51.15,91100.0,37.5606,37.6856,37.5312,37.6047,91100.0
2010-05-25 12:20:00,51.16,51.31,51.07,51.1,50600.0,37.6121,37.7223,37.5459,37.568,50600.0
2010-05-25 12:30:00,51.13,51.14,50.98,51.07,26600.0,37.59,37.5974,37.4797,37.5459,26600.0
2010-05-25 12:40:00,51.06,51.08,50.85,51.08,15500.0,37.5386,37.5533,37.3842,37.5533,15500.0
2010-05-25 12:50:00,51.09,51.1,50.94,50.94,38300.0,37.5606,37.568,37.4503,37.4503,38300.0
2010-05-25 13:00:00,50.93,50.98,50.81,50.85,35600.0,37.443,37.4797,37.3548,37.3842,35600.0
2010-05-25 13:10:00,50.85,50.95,50.79,50.95,13000.0,37.3842,37.4577,37.3401,37.4577,13000.0
2010-05-25 13:20:00,50.98,51.11,50.93,51.04,45900.0,37.4797,37.5753,37.443,37.5238,45900.0
2010-05-25 13:30:00,51.04,51.06,50.81,50.88,18500.0,37.5238,37.5386,37.3548,37.4062,18500.0
2010-05-25 13:40:00,50.89,50.9,50.76,50.83,17100.0,37.4136,37.4209,37.318,37.3695,17100.0
2010-05-25 13:50:00,50.87,50.97,50.74,50.86,34300.0,37.3989,37.4724,37.3033,37.3915,34300.0
2010-05-25 14:00:00,50.87,51.07,50.72,50.97,27200.0,37.3989,37.5459,37.2886,37.4724,27200.0
2010-05-25 14:10:00,50.97,51.17,50.97,51.17,34000.0,37.4724,37.6194,37.4724,37.6194,34000.0
2010-05-25 14:20:00,51.18,51.27,51.06,51.15,60600.0,37.6268,37.6929,37.5386,37.6047,60600.0
2010-05-25 14:30:00,51.14,51.3,51.1,51.12,106100.0,37.5974,37.715,37.568,37.5827,106100.0
2010-05-25 14:40:00,51.13,51.7,51.11,51.68,45700.0,37.59,38.0091,37.5753,37.9944,45700.0
2010-05-25 14:50:00,51.68,51.7,51.39,51.4,89800.0,37.9944,38.0091,37.7812,37.7885,89800.0
2010-05-25 15:00:00,51.41,51.64,51.37,51.55,128000.0,37.7959,37.965,37.7665,37.8988,128000.0
2010-05-25 15:10:00,51.56,51.62,51.29,51.4,54600.0,37.9061,37.9503,37.7076,37.7885,54600.0
2010-05-25 15:20:00,51.42,51.75,51.42,51.71,137700.0,37.8032,38.0458,37.8032,38.0164,137700.0
2010-05-25 15:30:00,51.71,52.02,51.7,51.75,217100.0,38.0164,38.2443,38.0091,38.0458,217100.0
2010-05-25 15:40:00,51.75,52.0,51.73,51.87,137600.0,38.0458,38.2296,38.0311,38.1341,137600.0
2010-05-25 15:50:00,51.89,51.9,51.72,51.86,305400.0,38.1488,38.1561,38.0238,38.1267,305400.0
2010-05-26 09:30:00,52.26,53.08,52.26,52.96,67500.0,38.4208,39.0236,38.4208,38.9354,67500.0
2010-05-26 09:40:00,52.97,53.06,52.63,52.64,31000.0,38.9428,39.0089,38.6928,38.7001,31000.0
2010-05-26 09:50:00,52.65,53.11,52.65,52.96,31000.0,38.7075,39.0457,38.7075,38.9354,31000.0
2010-05-26 10:00:00,53.03,53.36,53.01,53.07,41400.0,38.9869,39.2295,38.9722,39.0163,41400.0
2010-05-26 10:10:00,53.1,53.23,52.93,53.16,34600.0,39.0383,39.1339,38.9133,39.0824,34600.0
2010-05-26 10:20:00,53.2,53.25,53.09,53.2,28800.0,39.1118,39.1486,39.031,39.1118,28800.0
2010-05-26 10:30:00,53.19,53.67,53.16,53.55,93300.0,39.1045,39.4574,39.0824,39.3692,93300.0
2010-05-26 10:40:00,53.55,53.65,53.51,53.55,44100.0,39.3692,39.4427,39.3398,39.3692,44100.0
2010-05-26 10:50:00,53.54,53.65,53.27,53.34,37000.0,39.3618,39.4427,39.1633,39.2148,37000.0
2010-05-26 11:00:00,53.32,53.39,53.09,53.39,48900.0,39.2001,39.2515,39.031,39.2515,48900.0
2010-05-26 11:10:00,53.38,53.48,53.28,53.43,31600.0,39.2442,39.3177,39.1707,39.2809,31600.0
2010-05-26 11:20:00,53.43,53.45,53.03,53.06,47200.0,39.2809,39.2956,38.9869,39.0089,47200.0
2010-05-26 11:30:00,53.03,53.24,52.97,53.15,46500.0,38.9869,39.1413,38.9428,39.0751,46500.0
2010-05-26 11:40:00,53.14,53.33,53.01,53.22,28400.0,39.0677,39.2074,38.9722,39.1266,28400.0
2010-05-26 11:50:00,53.21,53.4,53.1,53.34,45900.0,39.1192,39.2589,39.0383,39.2148,45900.0
2010-05-26 12:00:00,53.31,53.45,53.24,53.39,13300.0,39.1927,39.2956,39.1413,39.2515,13300.0
2010-05-26 12:10:00,53.41,53.43,53.32,53.39,14000.0,39.2662,39.2809,39.2001,39.2515,14000.0
2010-05-26 12:20:00,53.4,53.49,53.2,53.21,10100.0,39.2589,39.3251,39.1118,39.1192,10100.0
2010-05-26 12:30:00,53.2,53.41,53.17,53.34,8200.0,39.1118,39.2662,39.0898,39.2148,8200.0
2010-05-26 12:40:00,53.34,53.34,53.1,53.14,9600.0,39.2148,39.2148,39.0383,39.0677,9600.0
2010-05-26 12:50:00,53.15,53.42,53.09,53.42,11300.0,39.0751,39.2736,39.031,39.2736,11300.0
2010-05-26 13:00:00,53.42,53.51,53.35,53.5,14700.0,39.2736,39.3398,39.2221,39.3324,14700.0
2010-05-26 13:10:00,53.5,53.51,53.35,53.38,10000.0,39.3324,39.3398,39.2221,39.2442,10000.0
2010-05-26 13:20:00,53.33,53.47,53.33,53.36,14600.0,39.2074,39.3103,39.2074,39.2295,14600.0
2010-05-26 13:30:00,53.34,53.56,53.31,53.55,8100.0,39.2148,39.3765,39.1927,39.3692,8100.0
2010-05-26 13:40:00,53.57,53.63,53.53,53.56,10200.0,39.3839,39.428,39.3545,39.3765,10200.0
2010-05-26 13:50:00,53.55,53.62,53.47,53.52,14900.0,39.3692,39.4206,39.3103,39.3471,14900.0
2010-05-26 14:00:00,53.52,53.59,53.43,53.47,30800.0,39.3471,39.3986,39.2809,39.3103,30800.0
2010-05-26 14:10:00,53.46,53.47,53.22,53.36,9000.0,39.303,39.3103,39.1266,39.2295,9000.0
2010-05-26 14:20:00,53.36,53.37,53.17,53.29,13500.0,39.2295,39.2368,39.0898,39.178,13500.0
2010-05-26 14:30:00,53.24,53.34,52.91,53.16,37600.0,39.1413,39.2148,38.8986,39.0824,37600.0
2010-05-26 14:40:00,53.16,53.21,52.87,52.99,13900.0,39.0824,39.1192,38.8692,38.9575,13900.0
2010-05-26 14:50:00,52.96,52.99,52.77,52.99,17600.0,38.9354,38.9575,38.7957,38.9575,17600.0
2010-05-26 15:00:00,52.99,53.13,52.96,52.98,24600.0,38.9575,39.0604,38.9354,38.9501,24600.0
2010-05-26 15:10:00,52.97,53.18,52.87,52.93,23100.0,38.9428,39.0971,38.8692,38.9133,23100.0
2010-05-26 15:20:00,52.92,53.01,52.17,52.38,59300.0,38.906,38.9722,38.3546,38.509,59300.0
2010-05-26 15:30:00,52.36,52.54,52.2,52.49,64200.0,38.4943,38.6266,38.3767,38.5899,64200.0
2010-05-26 15:40:00,52.49,52.75,52.43,52.52,80900.0,38.5899,38.781,38.5458,38.6119,80900.0
2010-05-26 15:50:00,52.51,52.62,52.36,52.44,86300.0,38.6046,38.6854,38.4943,38.5531,86300.0
2010-05-27 09:30:00,53.3,53.92,53.3,53.62,48400.0,39.1854,39.6412,39.1854,39.4206,48400.0
2010-05-27 09:40:00,53.67,53.89,53.63,53.71,20000.0,39.4574,39.6191,39.428,39.4868,20000.0
2010-05-27 09:50:00,53.66,53.68,53.41,53.57,20000.0,39.45,39.4647,39.2662,39.3839,20000.0
2010-05-27 10:00:00,53.58,53.67,53.36,53.63,30600.0,39.3912,39.4574,39.2295,39.428,30600.0
2010-05-27 10:10:00,53.62,53.78,53.6,53.69,20100.0,39.4206,39.5383,39.4059,39.4721,20100.0
2010-05-27 10:20:00,53.71,54.03,53.65,54.03,16900.0,39.4868,39.7221,39.4427,39.7221,16900.0
2010-05-27 10:30:00,54.03,54.21,53.9,53.9,17800.0,39.7221,39.8544,39.6265,39.6265,17800.0
2010-05-27 10:40:00,53.89,53.94,53.77,53.8,8000.0,39.6191,39.6559,39.5309,39.553,8000.0
2010-05-27 10:50:00,53.83,54.02,53.82,53.9,5500.0,39.575,39.7147,39.5677,39.6265,5500.0
2010-05-27 11:00:00,53.9,54.04,53.86,53.94,13400.0,39.6265,39.7294,39.5971,39.6559,13400.0
2010-05-27 11:10:00,53.96,53.99,53.76,53.88,12200.0,39.6706,39.6926,39.5236,39.6118,12200.0
2010-05-27 11:20:00,53.87,54.06,53.81,54.01,10700.0,39.6044,39.7441,39.5603,39.7073,10700.0
2010-05-27 11:30:00,54.01,54.06,53.83,53.83,9400.0,39.7073,39.7441,39.575,39.575,9400.0
2010-05-27 11:40:00,53.8,53.88,53.75,53.82,26200.0,39.553,39.6118,39.5162,39.5677,26200.0
2010-05-27 11:50:00,53.81,53.94,53.8,53.92,10100.0,39.5603,39.6559,39.553,39.6412,10100.0
2010-05-27 12:00:00,53.91,53.92,53.82,53.82,16300.0,39.6338,39.6412,39.5677,39.5677,16300.0
2010-05-27 12:10:00,53.85,54.06,53.81,54.05,17000.0,39.5897,39.7441,39.5603,39.7368,17000.0
2010-05-27 12:20:00,54.04,54.1,53.96,53.99,20300.0,39.7294,39.7735,39.6706,39.6926,20300.0
2010-05-27 12:30:00,53.99,54.01,53.94,53.94,10100.0,39.6926,39.7073,39.6559,39.6559,10100.0
2010-05-27 12:40:00,53.94,53.94,53.83,53.86,19100.0,39.6559,39.6559,39.575,39.5971,19100.0
2010-05-27 12:50:00,53.85,53.97,53.77,53.92,8400.0,39.5897,39.6779,39.5309,39.6412,8400.0
2010-05-27 13:00:00,53.9,53.9,53.66,53.73,19300.0,39.6265,39.6265,39.45,39.5015,19300.0
2010-05-27 13:10:00,53.71,53.86,53.69,53.82,9100.0,39.4868,39.5971,39.4721,39.5677,9100.0
2010-05-27 13:20:00,53.83,53.92,53.82,53.85,11300.0,39.575,39.6412,39.5677,39.5897,11300.0
2010-05-27 13:30:00,53.82,53.99,53.78,53.94,10500.0,39.5677,39.6926,39.5383,39.6559,10500.0
2010-05-27 13:40:00,53.93,53.98,53.79,53.9,17000.0,39.6485,39.6853,39.5456,39.6265,17000.0
2010-05-27 13:50:00,53.89,53.9,53.78,53.8,9300.0,39.6191,39.6265,39.5383,39.553,9300.0
2010-05-27 14:00:00,53.84,54.02,53.77,53.98,12700.0,39.5824,39.7147,39.5309,39.6853,12700.0
2010-05-27 14:10:00,53.96,54.03,53.93,53.95,23500.0,39.6706,39.7221,39.6485,39.6632,23500.0
2010-05-27 14:20:00,53.96,54.08,53.94,54.06,20900.0,39.6706,39.7588,39.6559,39.7441,20900.0
2010-05-27 14:30:00,54.08,54.11,54.0,54.04,20700.0,39.7588,39.7809,39.7,39.7294,20700.0
2010-05-27 14:40:00,54.06,54.11,53.95,54.07,36700.0,39.7441,39.7809,39.6632,39.7515,36700.0
2010-05-27 14:50:00,54.06,54.07,53.9,53.95,15000.0,39.7441,39.7515,39.6265,39.6632,15000.0
2010-05-27 15:00:00,53.95,54.04,53.92,54.0,21700.0,39.6632,39.7294,39.6412,39.7,21700.0
2010-05-27 15:10:00,53.99,54.1,53.88,53.94,34400.0,39.6926,39.7735,39.6118,39.6559,34400.0
2010-05-27 15:20:00,53.96,53.97,53.78,53.88,37300.0,39.6706,39.6779,39.5383,39.6118,37300.0
2010-05-27 15:30:00,53.88,54.01,53.84,53.97,60600.0,39.6118,39.7073,39.5824,39.6779,60600.0
2010-05-27 15:40:00,53.97,54.1,53.94,54.06,61400.0,39.6779,39.7735,39.6559,39.7441,61400.0
2010-05-27 15:50:00,54.07,54.28,54.03,54.25,125400.0,39.7515,39.9058,39.7221,39.8838,125400.0
2010-05-28 09:30:00,53.96,54.18,53.76,53.91,14600.0,39.6706,39.8323,39.5236,39.6338,14600.0
2010-05-28 09:40:00,53.87,53.92,53.66,53.81,15600.0,39.6044,39.6412,39.45,39.5603,15600.0
2010-05-28 09:50:00,53.87,53.91,53.58,53.76,14900.0,39.6044,39.6338,39.3912,39.5236,14900.0
2010-05-28 10:00:00,53.83,54.16,53.83,54.16,12700.0,39.575,39.8176,39.575,39.8176,12700.0
2010-05-28 10:10:00,54.1,54.23,54.0,54.17,7100.0,39.7735,39.8691,39.7,39.825,7100.0
2010-05-28 10:20:00,54.13,54.15,53.84,53.88,5900.0,39.7956,39.8103,39.5824,39.6118,5900.0
2010-05-28 10:30:00,53.86,54.05,53.84,53.89,6300.0,39.5971,39.7368,39.5824,39.6191,6300.0
2010-05-28 10:40:00,53.89,53.89,53.52,53.52,12400.0,39.6191,39.6191,39.3471,39.3471,12400.0
2010-05-28 10:50:00,53.53,53.64,53.46,53.58,17200.0,39.3545,39.4353,39.303,39.3912,17200.0
2010-05-28 11:00:00,53.59,53.71,53.52,53.64,16600.0,39.3986,39.4868,39.3471,39.4353,16600.0
2010-05-28 11:10:00,53.65,53.74,53.47,53.56,32500.0,39.4427,39.5088,39.3103,39.3765,32500.0
2010-05-28 11:20:00,53.53,53.55,53.37,53.46,23600.0,39.3545,39.3692,39.2368,39.303,23600.0
2010-05-28 11:30:00,53.45,53.47,53.38,53.41,16100.0,39.2956,39.3103,39.2442,39.2662,16100.0
2010-05-28 11:40:00,53.4,53.65,53.4,53.62,18100.0,39.2589,39.4427,39.2589,39.4206,18100.0
2010-05-28 11:50:00,53.62,53.64,53.55,53.6,7400.0,39.4206,39.4353,39.3692,39.4059,7400.0
2010-05-28 12:00:00,53.59,53.7,53.54,53.67,10800.0,39.3986,39.4794,39.3618,39.4574,10800.0
2010-05-28 12:10:00,53.69,53.74,53.6,53.68,8600.0,39.4721,39.5088,39.4059,39.4647,8600.0
2010-05-28 12:20:00,53.72,53.81,53.72,53.73,8500.0,39.4941,39.5603,39.4941,39.5015,8500.0
2010-05-28 12:30:00,53.75,53.8,53.12,53.15,26200.0,39.5162,39.553,39.053,39.0751,26200.0
2010-05-28 12:40:00,53.12,53.44,53.06,53.33,78100.0,39.053,39.2883,39.0089,39.2074,78100.0
2010-05-28 12:50:00,53.3,53.47,53.25,53.29,15500.0,39.1854,39.3103,39.1486,39.178,15500.0
2010-05-28 13:00:00,53.33,53.52,53.26,53.31,10100.0,39.2074,39.3471,39.156,39.1927,10100.0
2010-05-28 13:10:00,53.3,53.47,53.28,53.47,9800.0,39.1854,39.3103,39.1707,39.3103,9800.0
2010-05-28 13:20:00,53.46,53.46,53.3,53.36,15500.0,39.303,39.303,39.1854,39.2295,15500.0
2010-05-28 13:30:00,53.33,53.4,53.25,53.34,16700.0,39.2074,39.2589,39.1486,39.2148,16700.0
2010-05-28 13:40:00,53.34,53.34,53.14,53.21,12500.0,39.2148,39.2148,39.0677,39.1192,12500.0
2010-05-28 13:50:00,53.22,53.29,53.1,53.13,18000.0,39.1266,39.178,39.0383,39.0604,18000.0
2010-05-28 14:00:00,53.11,53.12,52.9,53.04,33400.0,39.0457,39.053,38.8913,38.9942,33400.0
2010-05-28 14:10:00,53.05,53.19,52.95,53.19,40500.0,39.0016,39.1045,38.9281,39.1045,40500.0
2010-05-28 14:20:00,53.21,53.3,53.1,53.25,11100.0,39.1192,39.1854,39.0383,39.1486,11100.0
2010-05-28 14:30:00,53.26,53.43,53.21,53.38,12400.0,39.156,39.2809,39.1192,39.2442,12400.0
2010-05-28 14:40:00,53.37,53.74,53.35,53.66,24300.0,39.2368,39.5088,39.2221,39.45,24300.0
2010-05-28 14:50:00,53.67,53.82,53.48,53.55,12800.0,39.4574,39.5677,39.3177,39.3692,12800.0
2010-05-28 15:00:00,53.57,53.68,53.5,53.57,10800.0,39.3839,39.4647,39.3324,39.3839,10800.0
2010-05-28 15:10:00,53.57,53.78,53.57,53.73,17600.0,39.3839,39.5383,39.3839,39.5015,17600.0
2010-05-28 15:20:00,53.74,53.96,53.74,53.9,18900.0,39.5088,39.6706,39.5088,39.6265,18900.0
2010-05-28 15:30:00,53.88,54.0,53.81,53.88,28400.0,39.6118,39.7,39.5603,39.6118,28400.0
2010-05-28 15:40:00,53.86,54.0,53.33,53.72,72300.0,39.5971,39.7,39.2074,39.4941,72300.0
2010-05-28 15:50:00,53.72,53.88,53.42,53.49,149600.0,39.4941,39.6118,39.2736,39.3251,149600.0
2010-06-01 09:30:00,52.92,52.94,52.67,52.69,21200.0,38.906,38.9207,38.7222,38.7369,21200.0
2010-06-01 09:40:00,52.74,52.89,52.71,52.87,11600.0,38.7737,38.8839,38.7516,38.8692,11600.0
2010-06-01 09:50:00,52.88,52.88,52.71,52.71,5600.0,38.8766,38.8766,38.7516,38.7516,5600.0
2010-06-01 10:00:00,52.75,53.4,52.75,53.28,13700.0,38.781,39.2589,38.781,39.1707,13700.0
2010-06-01 10:10:00,53.21,53.41,53.15,53.39,21400.0,39.1192,39.2662,39.0751,39.2515,21400.0
2010-06-01 10:20:00,53.43,53.93,53.37,53.75,12100.0,39.2809,39.6485,39.2368,39.5162,12100.0
2010-06-01 10:30:00,53.76,53.89,53.72,53.72,11600.0,39.5236,39.6191,39.4941,39.4941,11600.0
2010-06-01 10:40:00,53.7,53.7,53.48,53.54,5700.0,39.4794,39.4794,39.3177,39.3618,5700.0
2010-06-01 10:50:00,53.54,53.55,53.37,53.45,20600.0,39.3618,39.3692,39.2368,39.2956,20600.0
2010-06-01 11:00:00,53.45,53.59,53.41,53.46,30000.0,39.2956,39.3986,39.2662,39.303,30000.0
2010-06-01 11:10:00,53.42,53.49,53.31,53.37,8500.0,39.2736,39.3251,39.1927,39.2368,8500.0
2010-06-01 11:20:00,53.35,53.54,53.33,53.5,19200.0,39.2221,39.3618,39.2074,39.3324,19200.0
2010-06-01 11:30:00,53.51,53.57,53.34,53.4,6700.0,39.3398,39.3839,39.2148,39.2589,6700.0
2010-06-01 11:40:00,53.39,53.39,53.05,53.15,11000.0,39.2515,39.2515,39.0016,39.0751,11000.0
2010-06-01 11:50:00,53.15,53.18,52.98,53.0,12000.0,39.0751,39.0971,38.9501,38.9648,12000.0
2010-06-01 12:00:00,53.03,53.22,52.99,53.15,16600.0,38.9869,39.1266,38.9575,39.0751,16600.0
2010-06-01 12:10:00,53.12,53.29,53.12,53.16,9400.0,39.053,39.178,39.053,39.0824,9400.0
2010-06-01 12:20:00,53.15,53.29,53.15,53.25,4300.0,39.0751,39.178,39.0751,39.1486,4300.0
2010-06-01 12:30:00,53.27,53.33,53.22,53.33,8000.0,39.1633,39.2074,39.1266,39.2074,8000.0
2010-06-01 12:40:00,53.31,53.36,53.27,53.3,11300.0,39.1927,39.2295,39.1633,39.1854,11300.0
2010-06-01 12:50:00,53.32,53.35,53.18,53.21,3700.0,39.2001,39.2221,39.0971,39.1192,3700.0
2010-06-01 13:00:00,53.18,53.31,53.16,53.3,7000.0,39.0971,39.1927,39.0824,39.1854,7000.0
2010-06-01 13:10:00,53.28,53.6,53.28,53.57,7300.0,39.1707,39.4059,39.1707,39.3839,7300.0
2010-06-01 13:20:00,53.58,53.6,53.46,53.57,13800.0,39.3912,39.4059,39.303,39.3839,13800.0
2010-06-01 13:30:00,53.58,53.67,53.58,53.63,6900.0,39.3912,39.4574,39.3912,39.428,6900.0
2010-06-01 13:40:00,53.62,53.62,53.5,53.58,9200.0,39.4206,39.4206,39.3324,39.3912,9200.0
2010-06-01 13:50:00,53.55,53.55,53.28,53.3,8700.0,39.3692,39.3692,39.1707,39.1854,8700.0
2010-06-01 14:00:00,53.25,53.29,52.92,52.99,34300.0,39.1486,39.178,38.906,38.9575,34300.0
2010-06-01 14:10:00,53.01,53.19,53.0,53.11,14600.0,38.9722,39.1045,38.9648,39.0457,14600.0
2010-06-01 14:20:00,53.11,53.3,53.07,53.2,11600.0,39.0457,39.1854,39.0163,39.1118,11600.0
2010-06-01 14:30:00,53.21,53.42,53.21,53.3,16300.0,39.1192,39.2736,39.1192,39.1854,16300.0
2010-06-01 14:40:00,53.28,53.46,53.24,53.42,14500.0,39.1707,39.303,39.1413,39.2736,14500.0
2010-06-01 14:50:00,53.41,53.41,53.06,53.25,16800.0,39.2662,39.2662,39.0089,39.1486,16800.0
2010-06-01 15:00:00,53.27,53.32,53.11,53.11,25200.0,39.1633,39.2001,39.0457,39.0457,25200.0
2010-06-01 15:10:00,53.11,53.2,52.94,52.94,21000.0,39.0457,39.1118,38.9207,38.9207,21000.0
2010-06-01 15:20:00,52.93,53.01,52.67,52.88,44100.0,38.9133,38.9722,38.7222,38.8766,44100.0
2010-06-01 15:30:00,52.85,53.07,52.8,52.96,43900.0,38.8545,39.0163,38.8178,38.9354,43900.0
2010-06-01 15:40:00,52.93,52.96,52.42,52.5,67400.0,38.9133,38.9354,38.5384,38.5972,67400.0
2010-06-01 15:50:00,52.49,52.49,52.15,52.24,94300.0,38.5899,38.5899,38.3399,38.4061,94300.0
2010-06-02 09:30:00,52.41,52.59,52.14,52.19,17700.0,38.5311,38.6634,38.3326,38.3693,17700.0
2010-06-02 09:40:00,52.18,52.28,52.09,52.09,9200.0,38.362,38.4355,38.2958,38.2958,9200.0
2010-06-02 09:50:00,52.03,52.25,51.96,52.22,10300.0,38.2517,38.4134,38.2002,38.3914,10300.0
2010-06-02 10:00:00,52.24,52.57,52.18,52.43,7800.0,38.4061,38.6487,38.362,38.5458,7800.0
2010-06-02 10:10:00,52.44,52.5,52.24,52.44,8000.0,38.5531,38.5972,38.4061,38.5531,8000.0
2010-06-02 10:20:00,52.45,52.57,52.44,52.47,8400.0,38.5605,38.6487,38.5531,38.5752,8400.0
2010-06-02 10:30:00,52.46,52.69,52.46,52.6,9000.0,38.5678,38.7369,38.5678,38.6707,9000.0
2010-06-02 10:40:00,52.6,52.6,52.47,52.51,12400.0,38.6707,38.6707,38.5752,38.6046,12400.0
2010-06-02 10:50:00,52.51,52.74,52.47,52.69,19100.0,38.6046,38.7737,38.5752,38.7369,19100.0
2010-06-02 11:00:00,52.72,53.0,52.67,52.95,39200.0,38.759,38.9648,38.7222,38.9281,39200.0
2010-06-02 11:10:00,52.94,53.03,52.85,52.94,28200.0,38.9207,38.9869,38.8545,38.9207,28200.0
2010-06-02 11:20:00,52.98,53.14,52.95,53.13,36800.0,38.9501,39.0677,38.9281,39.0604,36800.0
2010-06-02 11:30:00,53.13,53.31,53.09,53.3,34700.0,39.0604,39.1927,39.031,39.1854,34700.0
2010-06-02 11:40:00,53.28,53.32,53.17,53.31,25000.0,39.1707,39.2001,39.0898,39.1927,25000.0
2010-06-02 11:50:00,53.32,53.44,53.32,53.39,11700.0,39.2001,39.2883,39.2001,39.2515,11700.0
2010-06-02 12:00:00,53.41,53.49,53.41,53.46,13600.0,39.2662,39.3251,39.2662,39.303,13600.0
2010-06-02 12:10:00,53.46,53.52,53.38,53.38,16600.0,39.303,39.3471,39.2442,39.2442,16600.0
2010-06-02 12:20:00,53.35,53.41,53.28,53.38,18400.0,39.2221,39.2662,39.1707,39.2442,18400.0
2010-06-02 12:30:00,53.38,53.4,53.27,53.27,10300.0,39.2442,39.2589,39.1633,39.1633,10300.0
2010-06-02 12:40:00,53.25,53.53,53.24,53.49,20900.0,39.1486,39.3545,39.1413,39.3251,20900.0
2010-06-02 12:50:00,53.51,53.53,53.44,53.51,7200.0,39.3398,39.3545,39.2883,39.3398,7200.0
2010-06-02 13:00:00,53.48,53.54,53.46,53.47,8000.0,39.3177,39.3618,39.303,39.3103,8000.0
2010-06-02 13:10:00,53.48,53.53,53.46,53.46,13900.0,39.3177,39.3545,39.303,39.303,13900.0
2010-06-02 13:20:00,53.44,53.47,53.35,53.38,11400.0,39.2883,39.3103,39.2221,39.2442,11400.0
2010-06-02 13:30:00,53.37,53.49,53.36,53.41,17900.0,39.2368,39.3251,39.2295,39.2662,17900.0
2010-06-02 13:40:00,53.42,53.48,53.33,53.33,21100.0,39.2736,39.3177,39.2074,39.2074,21100.0
2010-06-02 13:50:00,53.31,53.31,53.18,53.2,6800.0,39.1927,39.1927,39.0971,39.1118,6800.0
2010-06-02 14:00:00,53.2,53.22,53.12,53.22,5000.0,39.1118,39.1266,39.053,39.1266,5000.0
2010-06-02 14:10:00,53.2,53.25,53.01,53.04,14100.0,39.1118,39.1486,38.9722,38.9942,14100.0
2010-06-02 14:20:00,53.06,53.17,53.02,53.16,22700.0,39.0089,39.0898,38.9795,39.0824,22700.0
2010-06-02 14:30:00,53.13,53.29,53.11,53.25,9900.0,39.0604,39.178,39.0457,39.1486,9900.0
2010-06-02 14:40:00,53.28,53.58,53.26,53.55,10100.0,39.1707,39.3912,39.156,39.3692,10100.0
2010-06-02 14:50:00,53.54,53.72,53.53,53.67,17300.0,39.3618,39.4941,39.3545,39.4574,17300.0
2010-06-02 15:00:00,53.69,53.81,53.61,53.66,18400.0,39.4721,39.5603,39.4133,39.45,18400.0
2010-06-02 15:10:00,53.67,53.84,53.65,53.71,14500.0,39.4574,39.5824,39.4427,39.4868,14500.0
2010-06-02 15:20:00,53.69,53.8,53.65,53.77,13400.0,39.4721,39.553,39.4427,39.5309,13400.0
2010-06-02 15:30:00,53.78,53.87,53.59,53.72,26900.0,39.5383,39.6044,39.3986,39.4941,26900.0
2010-06-02 15:40:00,53.72,53.82,53.66,53.82,44300.0,39.4941,39.5677,39.45,39.5677,44300.0
2010-06-02 15:50:00,53.82,54.11,53.82,54.09,66900.0,39.5677,39.7809,39.5677,39.7662,66900.0
2010-06-03 09:30:00,53.82,54.46,53.82,54.18,17300.0,39.5677,40.0382,39.5677,39.8323,17300.0
2010-06-03 09:40:00,54.26,54.44,54.2,54.44,5600.0,39.8911,40.0235,39.847,40.0235,5600.0
2010-06-03 09:50:00,54.41,54.63,54.38,54.63,8800.0,40.0014,40.1632,39.9794,40.1632,8800.0
2010-06-03 10:00:00,54.6,54.6,54.42,54.58,14700.0,40.1411,40.1411,40.0088,40.1264,14700.0
2010-06-03 10:10:00,54.57,54.61,54.45,54.45,19500.0,40.1191,40.1485,40.0308,40.0308,19500.0
2010-06-03 10:20:00,54.46,54.5,54.38,54.42,17300.0,40.0382,40.0676,39.9794,40.0088,17300.0
2010-06-03 10:30:00,54.42,54.42,54.17,54.2,15200.0,40.0088,40.0088,39.825,39.847,15200.0
2010-06-03 10:40:00,54.2,54.34,54.2,54.28,16000.0,39.847,39.95,39.847,39.9058,16000.0
2010-06-03 10:50:00,54.3,54.47,54.28,54.47,11500.0,39.9206,40.0455,39.9058,40.0455,11500.0
2010-06-03 11:00:00,54.48,54.67,54.48,54.57,11700.0,40.0529,40.1926,40.0529,40.1191,11700.0
2010-06-03 11:10:00,54.55,54.61,54.44,54.45,8200.0,40.1043,40.1485,40.0235,40.0308,8200.0
2010-06-03 11:20:00,54.43,54.49,54.31,54.31,12500.0,40.0161,40.0602,39.9279,39.9279,12500.0
2010-06-03 11:30:00,54.33,54.53,54.29,54.48,15200.0,39.9426,40.0896,39.9132,40.0529,15200.0
2010-06-03 11:40:00,54.48,54.55,54.36,54.5,4600.0,40.0529,40.1043,39.9647,40.0676,4600.0
2010-06-03 11:50:00,54.51,54.52,54.41,54.44,5000.0,40.0749,40.0823,40.0014,40.0235,5000.0
2010-06-03 12:00:00,54.46,54.46,54.14,54.22,5600.0,40.0382,40.0382,39.8029,39.8617,5600.0
2010-06-03 12:10:00,54.23,54.29,54.08,54.24,6600.0,39.8691,39.9132,39.7588,39.8764,6600.0
2010-06-03 12:20:00,54.13,54.15,53.92,54.03,12500.0,39.7956,39.8103,39.6412,39.7221,12500.0
2010-06-03 12:30:00,54.0,54.16,53.96,54.14,14700.0,39.7,39.8176,39.6706,39.8029,14700.0
2010-06-03 12:40:00,54.12,54.2,54.07,54.18,7600.0,39.7882,39.847,39.7515,39.8323,7600.0
2010-06-03 12:50:00,54.14,54.18,54.04,54.09,33800.0,39.8029,39.8323,39.7294,39.7662,33800.0
2010-06-03 13:00:00,54.12,54.19,54.05,54.19,6500.0,39.7882,39.8397,39.7368,39.8397,6500.0
2010-06-03 13:10:00,54.17,54.2,54.03,54.04,28700.0,39.825,39.847,39.7221,39.7294,28700.0
2010-06-03 13:20:00,54.05,54.07,53.92,54.0,42400.0,39.7368,39.7515,39.6412,39.7,42400.0
2010-06-03 13:30:00,54.02,54.15,54.0,54.14,37900.0,39.7147,39.8103,39.7,39.8029,37900.0
2010-06-03 13:40:00,54.14,54.28,54.13,54.24,44800.0,39.8029,39.9058,39.7956,39.8764,44800.0
2010-06-03 13:50:00,54.23,54.25,54.1,54.11,48300.0,39.8691,39.8838,39.7735,39.7809,48300.0
2010-06-03 14:00:00,54.09,54.26,54.09,54.26,47500.0,39.7662,39.8911,39.7662,39.8911,47500.0
2010-06-03 14:10:00,54.25,54.44,54.24,54.4,24000.0,39.8838,40.0235,39.8764,39.9941,24000.0
2010-06-03 14:20:00,54.4,54.51,54.35,54.44,24800.0,39.9941,40.0749,39.9573,40.0235,24800.0
2010-06-03 14:30:00,54.41,54.62,54.37,54.59,16200.0,40.0014,40.1558,39.972,40.1338,16200.0
2010-06-03 14:40:00,54.57,54.61,54.53,54.54,10400.0,40.1191,40.1485,40.0896,40.097,10400.0
2010-06-03 14:50:00,54.52,54.59,54.5,54.52,23900.0,40.0823,40.1338,40.0676,40.0823,23900.0
2010-06-03 15:00:00,54.54,54.67,54.53,54.58,20300.0,40.097,40.1926,40.0896,40.1264,20300.0
2010-06-03 15:10:00,54.58,54.58,54.39,54.42,15800.0,40.1264,40.1264,39.9867,40.0088,15800.0
2010-06-03 15:20:00,54.43,54.76,54.42,54.74,15000.0,40.0161,40.2587,40.0088,40.244,15000.0
2010-06-03 15:30:00,54.74,54.8,54.6,54.74,29500.0,40.244,40.2881,40.1411,40.244,29500.0
2010-06-03 15:40:00,54.74,54.78,54.48,54.48,50300.0,40.244,40.2734,40.0529,40.0529,50300.0
2010-06-03 15:50:00,54.5,54.88,54.48,54.74,182000.0,40.0676,40.347,40.0529,40.244,182000.0
2010-06-04 09:30:00,53.2,53.65,53.09,53.49,33500.0,39.1118,39.4427,39.031,39.3251,33500.0
2010-06-04 09:40:00,53.48,53.63,53.25,53.4,18800.0,39.3177,39.428,39.1486,39.2589,18800.0
2010-06-04 09:50:00,53.52,53.75,53.45,53.61,12100.0,39.3471,39.5162,39.2956,39.4133,12100.0
2010-06-04 10:00:00,53.58,53.58,53.2,53.27,30600.0,39.3912,39.3912,39.1118,39.1633,30600.0
2010-06-04 10:10:00,53.28,53.34,53.09,53.22,38200.0,39.1707,39.2148,39.031,39.1266,38200.0
2010-06-04 10:20:00,53.21,53.56,53.16,53.47,23300.0,39.1192,39.3765,39.0824,39.3103,23300.0
2010-06-04 10:30:00,53.47,53.54,53.37,53.46,28400.0,39.3103,39.3618,39.2368,39.303,28400.0
2010-06-04 10:40:00,53.49,53.58,53.42,53.42,16800.0,39.3251,39.3912,39.2736,39.2736,16800.0
2010-06-04 10:50:00,53.42,53.45,53.27,53.39,18800.0,39.2736,39.2956,39.1633,39.2515,18800.0
2010-06-04 11:00:00,53.36,53.42,53.29,53.32,18600.0,39.2295,39.2736,39.178,39.2001,18600.0
2010-06-04 11:10:00,53.3,53.3,52.96,52.96,15800.0,39.1854,39.1854,38.9354,38.9354,15800.0
2010-06-04 11:20:00,52.95,52.96,52.75,52.82,19700.0,38.9281,38.9354,38.781,38.8325,19700.0
2010-06-04 11:30:00,52.82,53.02,52.71,52.94,18200.0,38.8325,38.9795,38.7516,38.9207,18200.0
2010-06-04 11:40:00,52.92,53.12,52.88,53.1,14000.0,38.906,39.053,38.8766,39.0383,14000.0
2010-06-04 11:50:00,53.1,53.11,52.99,52.99,23100.0,39.0383,39.0457,38.9575,38.9575,23100.0
2010-06-04 12:00:00,52.96,52.96,52.46,52.51,20500.0,38.9354,38.9354,38.5678,38.6046,20500.0
2010-06-04 12:10:00,52.53,52.64,52.53,52.54,12300.0,38.6193,38.7001,38.6193,38.6266,12300.0
2010-06-04 12:20:00,52.56,52.59,52.51,52.51,12600.0,38.6413,38.6634,38.6046,38.6046,12600.0
2010-06-04 12:30:00,52.53,52.54,52.41,52.41,11100.0,38.6193,38.6266,38.5311,38.5311,11100.0
2010-06-04 12:40:00,52.41,52.41,52.32,52.35,13000.0,38.5311,38.5311,38.4649,38.4869,13000.0
2010-06-04 12:50:00,52.38,52.52,52.38,52.47,9100.0,38.509,38.6119,38.509,38.5752,9100.0
2010-06-04 13:00:00,52.48,52.5,52.34,52.44,11000.0,38.5825,38.5972,38.4796,38.5531,11000.0
2010-06-04 13:10:00,52.42,52.43,52.17,52.21,11700.0,38.5384,38.5458,38.3546,38.384,11700.0
2010-06-04 13:20:00,52.21,52.22,52.1,52.21,17900.0,38.384,38.3914,38.3031,38.384,17900.0
2010-06-04 13:30:00,52.18,52.29,52.11,52.12,12200.0,38.362,38.4428,38.3105,38.3178,12200.0
2010-06-04 13:40:00,52.11,52.15,52.06,52.09,7100.0,38.3105,38.3399,38.2737,38.2958,7100.0
2010-06-04 13:50:00,52.08,52.12,52.0,52.07,12800.0,38.2884,38.3178,38.2296,38.2811,12800.0
2010-06-04 14:00:00,52.08,52.19,51.89,51.9,11200.0,38.2884,38.3693,38.1488,38.1561,11200.0
2010-06-04 14:10:00,51.92,51.99,51.86,51.88,10700.0,38.1708,38.2223,38.1267,38.1414,10700.0
2010-06-04 14:20:00,51.87,52.04,51.72,51.79,27700.0,38.1341,38.259,38.0238,38.0752,27700.0
2010-06-04 14:30:00,51.81,51.83,51.63,51.68,34400.0,38.0899,38.1046,37.9576,37.9944,34400.0
2010-06-04 14:40:00,51.67,51.73,51.4,51.43,33600.0,37.987,38.0311,37.7885,37.8106,33600.0
2010-06-04 14:50:00,51.41,51.48,51.28,51.38,31600.0,37.7959,37.8473,37.7003,37.7738,31600.0
2010-06-04 15:00:00,51.36,51.61,51.35,51.5,34900.0,37.7591,37.9429,37.7518,37.862,34900.0
2010-06-04 15:10:00,51.52,51.59,51.33,51.51,49300.0,37.8767,37.9282,37.7371,37.8694,49300.0
2010-06-04 15:20:00,51.52,51.6,51.24,51.25,35900.0,37.8767,37.9356,37.6709,37.6782,35900.0
2010-06-04 15:30:00,51.25,51.47,51.2,51.4,56000.0,37.6782,37.84,37.6415,37.7885,56000.0
2010-06-04 15:40:00,51.41,51.51,51.05,51.46,75900.0,37.7959,37.8694,37.5312,37.8326,75900.0
2010-06-04 15:50:00,51.47,51.5,51.14,51.42,124700.0,37.84,37.862,37.5974,37.8032,124700.0
2010-06-07 09:30:00,51.4,51.54,51.1,51.28,28700.0,37.7885,37.8914,37.568,37.7003,28700.0
2010-06-07 09:40:00,51.26,51.29,50.9,51.0,49700.0,37.6856,37.7076,37.4209,37.4944,49700.0
2010-06-07 09:50:00,51.0,51.38,50.97,51.13,69400.0,37.4944,37.7738,37.4724,37.59,69400.0
2010-06-07 10:00:00,51.11,51.14,50.85,51.02,62600.0,37.5753,37.5974,37.3842,37.5091,62600.0
2010-06-07 10:10:00,51.02,51.17,50.98,51.06,54900.0,37.5091,37.6194,37.4797,37.5386,54900.0
2010-06-07 10:20:00,51.04,51.13,50.94,51.01,42000.0,37.5238,37.59,37.4503,37.5018,42000.0
2010-06-07 10:30:00,50.98,50.99,50.77,50.82,39300.0,37.4797,37.4871,37.3253,37.3621,39300.0
2010-06-07 10:40:00,50.83,50.99,50.73,50.76,22700.0,37.3695,37.4871,37.2959,37.318,22700.0
2010-06-07 10:50:00,50.81,50.85,50.34,50.41,33000.0,37.3548,37.3842,37.0092,37.0607,33000.0
2010-06-07 11:00:00,50.4,50.65,50.4,50.6,26500.0,37.0533,37.2371,37.0533,37.2004,26500.0
2010-06-07 11:10:00,50.62,50.62,50.33,50.36,18900.0,37.2151,37.2151,37.0019,37.0239,18900.0
2010-06-07 11:20:00,50.41,50.6,50.34,50.48,24100.0,37.0607,37.2004,37.0092,37.1121,24100.0
2010-06-07 11:30:00,50.5,50.79,50.44,50.79,16900.0,37.1268,37.3401,37.0827,37.3401,16900.0
2010-06-07 11:40:00,50.79,50.86,50.58,50.61,53800.0,37.3401,37.3915,37.1857,37.2077,53800.0
2010-06-07 11:50:00,50.62,50.77,50.57,50.66,64700.0,37.2151,37.3253,37.1783,37.2445,64700.0
2010-06-07 12:00:00,50.68,50.9,50.61,50.83,27400.0,37.2592,37.4209,37.2077,37.3695,27400.0
2010-06-07 12:10:00,50.83,50.9,50.76,50.79,12000.0,37.3695,37.4209,37.318,37.3401,12000.0
2010-06-07 12:20:00,50.8,50.87,50.65,50.65,11900.0,37.3474,37.3989,37.2371,37.2371,11900.0
2010-06-07 12:30:00,50.66,50.81,50.64,50.8,14000.0,37.2445,37.3548,37.2298,37.3474,14000.0
2010-06-07 12:40:00,50.79,50.92,50.78,50.84,12400.0,37.3401,37.4356,37.3327,37.3768,12400.0
2010-06-07 12:50:00,50.85,51.03,50.85,50.92,12600.0,37.3842,37.5165,37.3842,37.4356,12600.0
2010-06-07 13:00:00,50.93,50.93,50.68,50.76,31300.0,37.443,37.443,37.2592,37.318,31300.0
2010-06-07 13:10:00,50.76,50.83,50.68,50.83,21500.0,37.318,37.3695,37.2592,37.3695,21500.0
2010-06-07 13:20:00,50.82,50.87,50.75,50.87,47400.0,37.3621,37.3989,37.3106,37.3989,47400.0
2010-06-07 13:30:00,50.88,50.97,50.84,50.86,15000.0,37.4062,37.4724,37.3768,37.3915,15000.0
2010-06-07 13:40:00,50.85,50.87,50.62,50.65,16100.0,37.3842,37.3989,37.2151,37.2371,16100.0
2010-06-07 13:50:00,50.63,50.72,50.54,50.57,14200.0,37.2224,37.2886,37.1563,37.1783,14200.0
2010-06-07 14:00:00,50.57,50.63,50.52,50.6,20400.0,37.1783,37.2224,37.1416,37.2004,20400.0
2010-06-07 14:10:00,50.62,50.67,50.47,50.55,15000.0,37.2151,37.2518,37.1048,37.1636,15000.0
2010-06-07 14:20:00,50.56,50.61,50.4,50.53,20100.0,37.171,37.2077,37.0533,37.1489,20100.0
2010-06-07 14:30:00,50.54,50.57,50.28,50.36,51300.0,37.1563,37.1783,36.9651,37.0239,51300.0
2010-06-07 14:40:00,50.36,50.36,50.08,50.16,37300.0,37.0239,37.0239,36.8181,36.8769,37300.0
2010-06-07 14:50:00,50.19,50.21,50.13,50.13,26000.0,36.8989,36.9136,36.8548,36.8548,26000.0
2010-06-07 15:00:00,50.16,50.38,50.16,50.33,43200.0,36.8769,37.0386,36.8769,37.0019,43200.0
2010-06-07 15:10:00,50.33,50.33,50.01,50.04,32900.0,37.0019,37.0019,36.7666,36.7887,32900.0
2010-06-07 15:20:00,50.03,50.05,49.68,49.68,67700.0,36.7813,36.796,36.524,36.524,67700.0
2010-06-07 15:30:00,49.68,49.89,49.68,49.84,47300.0,36.524,36.6784,36.524,36.6416,47300.0
2010-06-07 15:40:00,49.83,49.83,49.5,49.64,78000.0,36.6343,36.6343,36.3917,36.4946,78000.0
2010-06-07 15:50:00,49.64,49.77,49.5,49.53,140300.0,36.4946,36.5902,36.3917,36.4137,140300.0
2010-06-08 09:30:00,49.6,50.21,49.48,50.09,10100.0,36.4652,36.9136,36.377,36.8254,10100.0
2010-06-08 09:40:00,50.09,50.15,49.79,49.82,19400.0,36.8254,36.8695,36.6049,36.6269,19400.0
2010-06-08 09:50:00,49.75,49.76,49.32,49.55,21300.0,36.5755,36.5828,36.2593,36.4284,21300.0
2010-06-08 10:00:00,49.52,49.93,49.43,49.91,19200.0,36.4064,36.7078,36.3402,36.6931,19200.0
2010-06-08 10:10:00,49.95,49.95,49.43,49.45,15200.0,36.7225,36.7225,36.3402,36.3549,15200.0
2010-06-08 10:20:00,49.45,49.57,49.35,49.51,13800.0,36.3549,36.4431,36.2814,36.399,13800.0
2010-06-08 10:30:00,49.51,49.58,49.4,49.46,34000.0,36.399,36.4505,36.3181,36.3623,34000.0
2010-06-08 10:40:00,49.41,49.42,49.04,49.2,29900.0,36.3255,36.3328,36.0535,36.1711,29900.0
2010-06-08 10:50:00,49.18,49.43,49.1,49.42,17300.0,36.1564,36.3402,36.0976,36.3328,17300.0
2010-06-08 11:00:00,49.4,49.44,48.93,49.11,24300.0,36.3181,36.3476,35.9726,36.1049,24300.0
2010-06-08 11:10:00,49.12,49.24,48.87,49.15,37500.0,36.1123,36.2005,35.9285,36.1343,37500.0
2010-06-08 11:20:00,49.16,49.62,49.16,49.47,23800.0,36.1417,36.4799,36.1417,36.3696,23800.0
2010-06-08 11:30:00,49.46,49.84,49.46,49.84,49500.0,36.3623,36.6416,36.3623,36.6416,49500.0
2010-06-08 11:40:00,49.8,49.81,49.57,49.79,20700.0,36.6122,36.6196,36.4431,36.6049,20700.0
2010-06-08 11:50:00,49.81,50.08,49.81,49.95,23200.0,36.6196,36.8181,36.6196,36.7225,23200.0
2010-06-08 12:00:00,49.97,50.04,49.8,49.83,16000.0,36.7372,36.7887,36.6122,36.6343,16000.0
2010-06-08 12:10:00,49.83,49.87,49.59,49.73,15500.0,36.6343,36.6637,36.4578,36.5608,15500.0
2010-06-08 12:20:00,49.71,49.73,49.59,49.7,43300.0,36.5461,36.5608,36.4578,36.5387,43300.0
2010-06-08 12:30:00,49.66,49.92,49.65,49.9,35200.0,36.5093,36.7004,36.5019,36.6857,35200.0
2010-06-08 12:40:00,49.93,50.05,49.84,49.91,69900.0,36.7078,36.796,36.6416,36.6931,69900.0
2010-06-08 12:50:00,49.92,50.3,49.92,50.27,50300.0,36.7004,36.9798,36.7004,36.9578,50300.0
2010-06-08 13:00:00,50.26,50.29,50.12,50.16,27500.0,36.9504,36.9725,36.8475,36.8769,27500.0
2010-06-08 13:10:00,50.16,50.16,49.99,50.02,23800.0,36.8769,36.8769,36.7519,36.774,23800.0
2010-06-08 13:20:00,50.01,50.03,49.74,49.74,65900.0,36.7666,36.7813,36.5681,36.5681,65900.0
2010-06-08 13:30:00,49.77,49.77,49.47,49.58,36600.0,36.5902,36.5902,36.3696,36.4505,36600.0
2010-06-08 13:40:00,49.59,49.64,49.39,49.41,52600.0,36.4578,36.4946,36.3108,36.3255,52600.0
2010-06-08 13:50:00,49.4,49.59,49.33,49.58,60400.0,36.3181,36.4578,36.2667,36.4505,60400.0
2010-06-08 14:00:00,49.6,49.69,49.53,49.55,51600.0,36.4652,36.5313,36.4137,36.4284,51600.0
2010-06-08 14:10:00,49.57,49.65,49.43,49.65,33100.0,36.4431,36.5019,36.3402,36.5019,33100.0
2010-06-08 14:20:00,49.67,50.04,49.67,49.92,24800.0,36.5166,36.7887,36.5166,36.7004,24800.0
2010-06-08 14:30:00,49.9,50.12,49.88,50.06,23600.0,36.6857,36.8475,36.671,36.8034,23600.0
2010-06-08 14:40:00,50.04,50.23,50.02,50.08,33900.0,36.7887,36.9283,36.774,36.8181,33900.0
2010-06-08 14:50:00,50.09,50.09,49.79,49.84,27700.0,36.8254,36.8254,36.6049,36.6416,27700.0
2010-06-08 15:00:00,49.85,50.0,49.74,49.96,41700.0,36.649,36.7593,36.5681,36.7298,41700.0
2010-06-08 15:10:00,49.96,49.97,49.71,49.74,41100.0,36.7298,36.7372,36.5461,36.5681,41100.0
2010-06-08 15:20:00,49.75,50.2,49.73,50.18,41700.0,36.5755,36.9063,36.5608,36.8916,41700.0
2010-06-08 15:30:00,50.2,50.37,50.08,50.36,52700.0,36.9063,37.0313,36.8181,37.0239,52700.0
2010-06-08 15:40:00,50.39,50.52,50.24,50.3,92200.0,37.046,37.1416,36.9357,36.9798,92200.0
2010-06-08 15:50:00,50.32,50.58,50.27,50.4,127700.0,36.9945,37.1857,36.9578,37.0533,127700.0
2010-06-09 09:30:00,50.6,51.22,50.6,50.91,21600.0,37.2004,37.6562,37.2004,37.4283,21600.0
2010-06-09 09:40:00,50.93,51.01,50.59,50.59,17400.0,37.443,37.5018,37.193,37.193,17400.0
2010-06-09 09:50:00,50.63,50.93,50.59,50.87,9800.0,37.2224,37.443,37.193,37.3989,9800.0
2010-06-09 10:00:00,50.95,50.97,50.7,50.7,11800.0,37.4577,37.4724,37.2739,37.2739,11800.0
2010-06-09 10:10:00,50.69,51.05,50.62,51.0,11400.0,37.2665,37.5312,37.2151,37.4944,11400.0
2010-06-09 10:20:00,51.03,51.19,50.98,51.12,14800.0,37.5165,37.6341,37.4797,37.5827,14800.0
2010-06-09 10:30:00,51.07,51.15,50.88,50.9,16100.0,37.5459,37.6047,37.4062,37.4209,16100.0
2010-06-09 10:40:00,50.89,51.12,50.75,51.01,65300.0,37.4136,37.5827,37.3106,37.5018,65300.0
2010-06-09 10:50:00,51.03,51.27,51.01,51.27,24700.0,37.5165,37.6929,37.5018,37.6929,24700.0
2010-06-09 11:00:00,51.27,51.57,51.19,51.44,32100.0,37.6929,37.9135,37.6341,37.8179,32100.0
2010-06-09 11:10:00,51.45,51.5,51.35,51.45,33900.0,37.8253,37.862,37.7518,37.8253,33900.0
2010-06-09 11:20:00,51.41,51.93,51.41,51.9,22400.0,37.7959,38.1782,37.7959,38.1561,22400.0
2010-06-09 11:30:00,51.88,51.91,51.81,51.82,10700.0,38.1414,38.1635,38.0899,38.0973,10700.0
2010-06-09 11:40:00,51.84,51.95,51.65,51.66,9300.0,38.112,38.1929,37.9723,37.9797,9300.0
2010-06-09 11:50:00,51.64,51.78,51.64,51.69,14100.0,37.965,38.0679,37.965,38.0017,14100.0
2010-06-09 12:00:00,51.71,51.73,51.55,51.61,44000.0,38.0164,38.0311,37.8988,37.9429,44000.0
2010-06-09 12:10:00,51.6,51.64,51.56,51.63,55600.0,37.9356,37.965,37.9061,37.9576,55600.0
2010-06-09 12:20:00,51.64,51.76,51.63,51.65,39300.0,37.965,38.0532,37.9576,37.9723,39300.0
2010-06-09 12:30:00,51.64,51.66,51.5,51.56,30800.0,37.965,37.9797,37.862,37.9061,30800.0
2010-06-09 12:40:00,51.56,51.77,51.55,51.77,43700.0,37.9061,38.0605,37.8988,38.0605,43700.0
2010-06-09 12:50:00,51.79,51.85,51.67,51.67,17200.0,38.0752,38.1193,37.987,37.987,17200.0
2010-06-09 13:00:00,51.66,51.68,51.52,51.61,17700.0,37.9797,37.9944,37.8767,37.9429,17700.0
2010-06-09 13:10:00,51.62,51.81,51.61,51.81,16300.0,37.9503,38.0899,37.9429,38.0899,16300.0
2010-06-09 13:20:00,51.81,51.86,51.68,51.68,13300.0,38.0899,38.1267,37.9944,37.9944,13300.0
2010-06-09 13:30:00,51.71,51.73,51.5,51.5,13800.0,38.0164,38.0311,37.862,37.862,13800.0
2010-06-09 13:40:00,51.5,51.71,51.48,51.59,20900.0,37.862,38.0164,37.8473,37.9282,20900.0
2010-06-09 13:50:00,51.59,51.69,51.56,51.67,11100.0,37.9282,38.0017,37.9061,37.987,11100.0
2010-06-09 14:00:00,51.72,51.73,51.39,51.4,21200.0,38.0238,38.0311,37.7812,37.7885,21200.0
2010-06-09 14:10:00,51.39,51.62,51.37,51.56,21300.0,37.7812,37.9503,37.7665,37.9061,21300.0
2010-06-09 14:20:00,51.57,51.63,51.43,51.59,21800.0,37.9135,37.9576,37.8106,37.9282,21800.0
2010-06-09 14:30:00,51.6,51.63,51.49,51.56,19200.0,37.9356,37.9576,37.8547,37.9061,19200.0
2010-06-09 14:40:00,51.56,51.56,51.24,51.29,19100.0,37.9061,37.9061,37.6709,37.7076,19100.0
2010-06-09 14:50:00,51.31,51.34,50.92,50.94,19100.0,37.7223,37.7444,37.4356,37.4503,19100.0
2010-06-09 15:00:00,50.92,51.09,50.88,51.06,23600.0,37.4356,37.5606,37.4062,37.5386,23600.0
2010-06-09 15:10:00,51.04,51.05,50.57,50.65,40300.0,37.5238,37.5312,37.1783,37.2371,40300.0
2010-06-09 15:20:00,50.64,50.91,50.51,50.9,69200.0,37.2298,37.4283,37.1342,37.4209,69200.0
2010-06-09 15:30:00,50.89,50.89,50.38,50.43,95400.0,37.4136,37.4136,37.0386,37.0754,95400.0
2010-06-09 15:40:00,50.44,50.52,50.25,50.34,91600.0,37.0827,37.1416,36.9431,37.0092,91600.0
2010-06-09 15:50:00,50.34,50.56,50.18,50.29,280700.0,37.0092,37.171,36.8916,36.9725,280700.0
2010-06-10 09:30:00,51.27,51.83,51.27,51.46,31800.0,37.6929,38.1046,37.6929,37.8326,31800.0
2010-06-10 09:40:00,51.5,51.81,51.36,51.81,22400.0,37.862,38.0899,37.7591,38.0899,22400.0
2010-06-10 09:50:00,51.81,52.08,51.81,52.03,26700.0,38.0899,38.2884,38.0899,38.2517,26700.0
2010-06-10 10:00:00,52.04,52.21,51.86,51.93,49700.0,38.259,38.384,38.1267,38.1782,49700.0
2010-06-10 10:10:00,51.91,52.05,51.9,51.98,28600.0,38.1635,38.2664,38.1561,38.2149,28600.0
2010-06-10 10:20:00,51.96,52.03,51.77,51.96,49700.0,38.2002,38.2517,38.0605,38.2002,49700.0
2010-06-10 10:30:00,51.99,52.19,51.96,52.04,22300.0,38.2223,38.3693,38.2002,38.259,22300.0
2010-06-10 10:40:00,52.02,52.09,51.9,51.98,26400.0,38.2443,38.2958,38.1561,38.2149,26400.0
2010-06-10 10:50:00,51.95,52.04,51.88,52.0,12700.0,38.1929,38.259,38.1414,38.2296,12700.0
2010-06-10 11:00:00,51.99,52.28,51.99,52.24,31500.0,38.2223,38.4355,38.2223,38.4061,31500.0
2010-06-10 11:10:00,52.24,52.38,52.24,52.31,21700.0,38.4061,38.509,38.4061,38.4575,21700.0
2010-06-10 11:20:00,52.3,52.42,52.28,52.31,15500.0,38.4502,38.5384,38.4355,38.4575,15500.0
2010-06-10 11:30:00,52.31,52.35,52.14,52.21,62200.0,38.4575,38.4869,38.3326,38.384,62200.0
2010-06-10 11:40:00,52.2,52.2,51.88,51.88,37500.0,38.3767,38.3767,38.1414,38.1414,37500.0
2010-06-10 11:50:00,51.91,52.0,51.88,51.98,13800.0,38.1635,38.2296,38.1414,38.2149,13800.0
2010-06-10 12:00:00,51.99,51.99,51.73,51.74,28300.0,38.2223,38.2223,38.0311,38.0385,28300.0
2010-06-10 12:10:00,51.77,51.84,51.62,51.75,17700.0,38.0605,38.112,37.9503,38.0458,17700.0
2010-06-10 12:20:00,51.74,51.91,51.74,51.91,12600.0,38.0385,38.1635,38.0385,38.1635,12600.0
2010-06-10 12:30:00,51.91,51.99,51.78,51.84,13600.0,38.1635,38.2223,38.0679,38.112,13600.0
2010-06-10 12:40:00,51.87,51.87,51.55,51.62,19700.0,38.1341,38.1341,37.8988,37.9503,19700.0
2010-06-10 12:50:00,51.66,51.78,51.62,51.76,13800.0,37.9797,38.0679,37.9503,38.0532,13800.0
2010-06-10 13:00:00,51.76,51.76,51.57,51.67,23500.0,38.0532,38.0532,37.9135,37.987,23500.0
2010-06-10 13:10:00,51.68,51.8,51.64,51.71,17900.0,37.9944,38.0826,37.965,38.0164,17900.0
2010-06-10 13:20:00,51.69,51.86,51.6,51.83,16900.0,38.0017,38.1267,37.9356,38.1046,16900.0
2010-06-10 13:30:00,51.85,51.97,51.83,51.9,16000.0,38.1193,38.2076,38.1046,38.1561,16000.0
2010-06-10 13:40:00,51.93,52.06,51.86,52.06,12800.0,38.1782,38.2737,38.1267,38.2737,12800.0
2010-06-10 13:50:00,52.09,52.09,51.98,52.06,40400.0,38.2958,38.2958,38.2149,38.2737,40400.0
2010-06-10 14:00:00,52.03,52.03,51.84,51.86,15500.0,38.2517,38.2517,38.112,38.1267,15500.0
2010-06-10 14:10:00,51.86,52.04,51.83,52.01,19400.0,38.1267,38.259,38.1046,38.237,19400.0
2010-06-10 14:20:00,52.01,52.09,52.0,52.06,18700.0,38.237,38.2958,38.2296,38.2737,18700.0
2010-06-10 14:30:00,52.06,52.27,52.04,52.22,28400.0,38.2737,38.4281,38.259,38.3914,28400.0
2010-06-10 14:40:00,52.22,52.39,52.22,52.36,32300.0,38.3914,38.5163,38.3914,38.4943,32300.0
2010-06-10 14:50:00,52.34,52.34,52.26,52.26,27600.0,38.4796,38.4796,38.4208,38.4208,27600.0
2010-06-10 15:00:00,52.28,52.39,52.2,52.35,42600.0,38.4355,38.5163,38.3767,38.4869,42600.0
2010-06-10 15:10:00,52.33,52.54,52.23,52.52,96400.0,38.4722,38.6266,38.3987,38.6119,96400.0
2010-06-10 15:20:00,52.5,52.61,52.45,52.47,23500.0,38.5972,38.6781,38.5605,38.5752,23500.0
2010-06-10 15:30:00,52.47,52.55,52.42,52.42,61100.0,38.5752,38.634,38.5384,38.5384,61100.0
2010-06-10 15:40:00,52.41,52.6,52.41,52.58,56300.0,38.5311,38.6707,38.5311,38.656,56300.0
2010-06-10 15:50:00,52.56,52.83,52.56,52.71,133300.0,38.6413,38.8398,38.6413,38.7516,133300.0
2010-06-11 09:30:00,52.01,52.35,51.99,52.16,14700.0,38.237,38.4869,38.2223,38.3473,14700.0
2010-06-11 09:40:00,52.18,52.31,52.1,52.14,9300.0,38.362,38.4575,38.3031,38.3326,9300.0
2010-06-11 09:50:00,52.15,52.62,52.15,52.62,10900.0,38.3399,38.6854,38.3399,38.6854,10900.0
2010-06-11 10:00:00,52.63,52.99,52.47,52.94,26700.0,38.6928,38.9575,38.5752,38.9207,26700.0
2010-06-11 10:10:00,52.91,53.03,52.75,52.84,12800.0,38.8986,38.9869,38.781,38.8472,12800.0
2010-06-11 10:20:00,52.8,53.0,52.78,52.9,14500.0,38.8178,38.9648,38.8031,38.8913,14500.0
2010-06-11 10:30:00,52.91,53.04,52.83,52.9,22400.0,38.8986,38.9942,38.8398,38.8913,22400.0
2010-06-11 10:40:00,52.91,53.14,52.81,53.07,59000.0,38.8986,39.0677,38.8251,39.0163,59000.0
2010-06-11 10:50:00,53.04,53.04,52.67,52.77,17100.0,38.9942,38.9942,38.7222,38.7957,17100.0
2010-06-11 11:00:00,52.74,52.74,52.47,52.49,13100.0,38.7737,38.7737,38.5752,38.5899,13100.0
2010-06-11 11:10:00,52.51,52.74,52.39,52.49,92600.0,38.6046,38.7737,38.5163,38.5899,92600.0
2010-06-11 11:20:00,52.45,52.59,52.42,52.45,13400.0,38.5605,38.6634,38.5384,38.5605,13400.0
2010-06-11 11:30:00,52.46,52.6,52.46,52.55,7800.0,38.5678,38.6707,38.5678,38.634,7800.0
2010-06-11 11:40:00,52.55,52.75,52.45,52.75,35500.0,38.634,38.781,38.5605,38.781,35500.0
2010-06-11 11:50:00,52.72,52.92,52.7,52.78,30500.0,38.759,38.906,38.7443,38.8031,30500.0
2010-06-11 12:00:00,52.79,52.81,52.69,52.79,3600.0,38.8104,38.8251,38.7369,38.8104,3600.0
2010-06-11 12:10:00,52.82,52.9,52.73,52.87,13300.0,38.8325,38.8913,38.7663,38.8692,13300.0
2010-06-11 12:20:00,52.89,52.91,52.69,52.83,38100.0,38.8839,38.8986,38.7369,38.8398,38100.0
2010-06-11 12:30:00,52.85,53.04,52.76,52.91,58900.0,38.8545,38.9942,38.7884,38.8986,58900.0
2010-06-11 12:40:00,52.92,53.04,52.91,52.99,23100.0,38.906,38.9942,38.8986,38.9575,23100.0
2010-06-11 12:50:00,52.99,53.0,52.92,52.92,13500.0,38.9575,38.9648,38.906,38.906,13500.0
2010-06-11 13:00:00,52.95,53.08,52.95,53.06,6200.0,38.9281,39.0236,38.9281,39.0089,6200.0
2010-06-11 13:10:00,53.05,53.13,53.02,53.08,7200.0,39.0016,39.0604,38.9795,39.0236,7200.0
2010-06-11 13:20:00,53.08,53.16,53.03,53.03,33200.0,39.0236,39.0824,38.9869,38.9869,33200.0
2010-06-11 13:30:00,53.03,53.06,52.89,52.94,19900.0,38.9869,39.0089,38.8839,38.9207,19900.0
2010-06-11 13:40:00,52.94,52.94,52.66,52.68,19800.0,38.9207,38.9207,38.7148,38.7296,19800.0
2010-06-11 13:50:00,52.7,52.73,52.57,52.65,32400.0,38.7443,38.7663,38.6487,38.7075,32400.0
2010-06-11 14:00:00,52.66,52.82,52.6,52.77,31700.0,38.7148,38.8325,38.6707,38.7957,31700.0
2010-06-11 14:10:00,52.77,52.77,52.46,52.49,71500.0,38.7957,38.7957,38.5678,38.5899,71500.0
2010-06-11 14:20:00,52.51,52.54,52.44,52.51,44400.0,38.6046,38.6266,38.5531,38.6046,44400.0
2010-06-11 14:30:00,52.52,52.69,52.52,52.59,33100.0,38.6119,38.7369,38.6119,38.6634,33100.0
2010-06-11 14:40:00,52.59,52.82,52.55,52.78,33700.0,38.6634,38.8325,38.634,38.8031,33700.0
2010-06-11 14:50:00,52.78,52.83,52.7,52.7,52600.0,38.8031,38.8398,38.7443,38.7443,52600.0
2010-06-11 15:00:00,52.7,52.8,52.63,52.64,21600.0,38.7443,38.8178,38.6928,38.7001,21600.0
2010-06-11 15:10:00,52.62,52.73,52.56,52.69,36500.0,38.6854,38.7663,38.6413,38.7369,36500.0
2010-06-11 15:20:00,52.68,52.81,52.6,52.76,40300.0,38.7296,38.8251,38.6707,38.7884,40300.0
2010-06-11 15:30:00,52.74,52.8,52.71,52.74,129600.0,38.7737,38.8178,38.7516,38.7737,129600.0
2010-06-11 15:40:00,52.75,52.9,52.75,52.89,113100.0,38.781,38.8913,38.781,38.8839,113100.0
2010-06-11 15:50:00,52.89,52.95,52.8,52.89,124900.0,38.8839,38.9281,38.8178,38.8839,124900.0
2010-06-14 09:30:00,53.22,53.63,53.22,53.24,25600.0,39.1266,39.428,39.1266,39.1413,25600.0
2010-06-14 09:40:00,53.25,53.35,53.1,53.24,26700.0,39.1486,39.2221,39.0383,39.1413,26700.0
2010-06-14 09:50:00,53.23,53.28,53.0,53.05,26300.0,39.1339,39.1707,38.9648,39.0016,26300.0
2010-06-14 10:00:00,53.09,53.18,53.01,53.07,33600.0,39.031,39.0971,38.9722,39.0163,33600.0
2010-06-14 10:10:00,53.09,53.36,53.08,53.33,21100.0,39.031,39.2295,39.0236,39.2074,21100.0
2010-06-14 10:20:00,53.37,53.42,53.34,53.39,12700.0,39.2368,39.2736,39.2148,39.2515,12700.0
2010-06-14 10:30:00,53.43,53.44,53.22,53.25,22400.0,39.2809,39.2883,39.1266,39.1486,22400.0
2010-06-14 10:40:00,53.22,53.27,53.12,53.22,32400.0,39.1266,39.1633,39.053,39.1266,32400.0
2010-06-14 10:50:00,53.24,53.32,53.21,53.32,26600.0,39.1413,39.2001,39.1192,39.2001,26600.0
2010-06-14 11:00:00,53.32,53.55,53.28,53.53,34200.0,39.2001,39.3692,39.1707,39.3545,34200.0
2010-06-14 11:10:00,53.53,53.56,53.44,53.49,14200.0,39.3545,39.3765,39.2883,39.3251,14200.0
2010-06-14 11:20:00,53.5,53.55,53.35,53.38,48800.0,39.3324,39.3692,39.2221,39.2442,48800.0
2010-06-14 11:30:00,53.38,53.39,53.25,53.26,25400.0,39.2442,39.2515,39.1486,39.156,25400.0
2010-06-14 11:40:00,53.28,53.36,53.28,53.33,26800.0,39.1707,39.2295,39.1707,39.2074,26800.0
2010-06-14 11:50:00,53.34,53.4,53.3,53.3,32500.0,39.2148,39.2589,39.1854,39.1854,32500.0
2010-06-14 12:00:00,53.3,53.35,53.25,53.29,35700.0,39.1854,39.2221,39.1486,39.178,35700.0
2010-06-14 12:10:00,53.29,53.35,53.27,53.31,37300.0,39.178,39.2221,39.1633,39.1927,37300.0
2010-06-14 12:20:00,53.33,53.4,53.32,53.34,19700.0,39.2074,39.2589,39.2001,39.2148,19700.0
2010-06-14 12:30:00,53.4,53.4,53.22,53.22,28900.0,39.2589,39.2589,39.1266,39.1266,28900.0
2010-06-14 12:40:00,53.22,53.3,53.12,53.13,15500.0,39.1266,39.1854,39.053,39.0604,15500.0
2010-06-14 12:50:00,53.11,53.13,52.92,52.94,16500.0,39.0457,39.0604,38.906,38.9207,16500.0
2010-06-14 13:00:00,52.93,52.99,52.78,52.79,47200.0,38.9133,38.9575,38.8031,38.8104,47200.0
2010-06-14 13:10:00,52.79,52.88,52.68,52.82,35900.0,38.8104,38.8766,38.7296,38.8325,35900.0
2010-06-14 13:20:00,52.82,52.89,52.71,52.73,40700.0,38.8325,38.8839,38.7516,38.7663,40700.0
2010-06-14 13:30:00,52.71,52.89,52.71,52.87,18700.0,38.7516,38.8839,38.7516,38.8692,18700.0
2010-06-14 13:40:00,52.87,52.91,52.75,52.75,27900.0,38.8692,38.8986,38.781,38.781,27900.0
2010-06-14 13:50:00,52.73,52.73,52.43,52.44,42000.0,38.7663,38.7663,38.5458,38.5531,42000.0
2010-06-14 14:00:00,52.42,52.46,52.24,52.26,58600.0,38.5384,38.5678,38.4061,38.4208,58600.0
2010-06-14 14:10:00,52.28,52.36,52.16,52.19,32500.0,38.4355,38.4943,38.3473,38.3693,32500.0
2010-06-14 14:20:00,52.22,52.3,52.17,52.28,22300.0,38.3914,38.4502,38.3546,38.4355,22300.0
2010-06-14 14:30:00,52.3,52.31,52.1,52.12,36400.0,38.4502,38.4575,38.3031,38.3178,36400.0
2010-06-14 14:40:00,52.13,52.34,52.06,52.27,48700.0,38.3252,38.4796,38.2737,38.4281,48700.0
2010-06-14 14:50:00,52.29,52.33,52.2,52.27,85300.0,38.4428,38.4722,38.3767,38.4281,85300.0
2010-06-14 15:00:00,52.28,52.36,52.13,52.28,43500.0,38.4355,38.4943,38.3252,38.4355,43500.0
2010-06-14 15:10:00,52.28,52.33,52.21,52.21,47300.0,38.4355,38.4722,38.384,38.384,47300.0
2010-06-14 15:20:00,52.21,52.25,51.98,52.09,54300.0,38.384,38.4134,38.2149,38.2958,54300.0
2010-06-14 15:30:00,52.1,52.12,51.66,51.7,80300.0,38.3031,38.3178,37.9797,38.0091,80300.0
2010-06-14 15:40:00,51.7,51.93,51.58,51.76,120700.0,38.0091,38.1782,37.9208,38.0532,120700.0
2010-06-14 15:50:00,51.76,51.79,51.57,51.75,131000.0,38.0532,38.0752,37.9135,38.0458,131000.0
2010-06-15 09:30:00,52.48,52.58,52.16,52.27,41200.0,38.5825,38.656,38.3473,38.4281,41200.0
2010-06-15 09:40:00,52.27,52.67,52.21,52.59,46100.0,38.4281,38.7222,38.384,38.6634,46100.0
2010-06-15 09:50:00,52.6,52.74,52.54,52.67,32400.0,38.6707,38.7737,38.6266,38.7222,32400.0
2010-06-15 10:00:00,52.65,52.67,52.39,52.43,33900.0,38.7075,38.7222,38.5163,38.5458,33900.0
2010-06-15 10:10:00,52.44,52.44,52.17,52.27,27000.0,38.5531,38.5531,38.3546,38.4281,27000.0
2010-06-15 10:20:00,52.29,52.6,52.29,52.53,13600.0,38.4428,38.6707,38.4428,38.6193,13600.0
2010-06-15 10:30:00,52.55,52.7,52.51,52.69,25000.0,38.634,38.7443,38.6046,38.7369,25000.0
2010-06-15 10:40:00,52.66,52.72,52.63,52.68,10700.0,38.7148,38.759,38.6928,38.7296,10700.0
2010-06-15 10:50:00,52.68,52.85,52.67,52.84,8400.0,38.7296,38.8545,38.7222,38.8472,8400.0
2010-06-15 11:00:00,52.86,52.89,52.76,52.84,12000.0,38.8619,38.8839,38.7884,38.8472,12000.0
2010-06-15 11:10:00,52.83,52.96,52.81,52.88,15200.0,38.8398,38.9354,38.8251,38.8766,15200.0
2010-06-15 11:20:00,52.92,53.01,52.92,52.96,10700.0,38.906,38.9722,38.906,38.9354,10700.0
2010-06-15 11:30:00,52.97,52.97,52.81,52.82,12000.0,38.9428,38.9428,38.8251,38.8325,12000.0
2010-06-15 11:40:00,52.82,53.1,52.81,53.06,59100.0,38.8325,39.0383,38.8251,39.0089,59100.0
2010-06-15 11:50:00,53.07,53.3,53.06,53.14,25400.0,39.0163,39.1854,39.0089,39.0677,25400.0
2010-06-15 12:00:00,53.14,53.23,53.13,53.17,21300.0,39.0677,39.1339,39.0604,39.0898,21300.0
2010-06-15 12:10:00,53.21,53.33,53.19,53.29,12500.0,39.1192,39.2074,39.1045,39.178,12500.0
2010-06-15 12:20:00,53.29,53.42,53.29,53.29,15200.0,39.178,39.2736,39.178,39.178,15200.0
2010-06-15 12:30:00,53.3,53.37,53.24,53.27,34500.0,39.1854,39.2368,39.1413,39.1633,34500.0
2010-06-15 12:40:00,53.24,53.25,53.16,53.2,7200.0,39.1413,39.1486,39.0824,39.1118,7200.0
2010-06-15 12:50:00,53.21,53.39,53.21,53.39,6700.0,39.1192,39.2515,39.1192,39.2515,6700.0
2010-06-15 13:00:00,53.41,53.41,53.25,53.3,11400.0,39.2662,39.2662,39.1486,39.1854,11400.0
2010-06-15 13:10:00,53.29,53.58,53.28,53.58,11100.0,39.178,39.3912,39.1707,39.3912,11100.0
2010-06-15 13:20:00,53.57,53.63,53.53,53.58,11500.0,39.3839,39.428,39.3545,39.3912,11500.0
2010-06-15 13:30:00,53.56,53.67,53.54,53.62,11100.0,39.3765,39.4574,39.3618,39.4206,11100.0
2010-06-15 13:40:00,53.61,53.66,53.53,53.63,72900.0,39.4133,39.45,39.3545,39.428,72900.0
2010-06-15 13:50:00,53.63,53.71,53.6,53.71,12000.0,39.428,39.4868,39.4059,39.4868,12000.0
2010-06-15 14:00:00,53.7,53.79,53.68,53.79,9600.0,39.4794,39.5456,39.4647,39.5456,9600.0
2010-06-15 14:10:00,53.78,53.91,53.75,53.91,7300.0,39.5383,39.6338,39.5162,39.6338,7300.0
2010-06-15 14:20:00,53.93,53.98,53.9,53.91,8500.0,39.6485,39.6853,39.6265,39.6338,8500.0
2010-06-15 14:30:00,53.92,53.92,53.76,53.76,23700.0,39.6412,39.6412,39.5236,39.5236,23700.0
2010-06-15 14:40:00,53.76,53.79,53.66,53.77,33600.0,39.5236,39.5456,39.45,39.5309,33600.0
2010-06-15 14:50:00,53.79,53.83,53.74,53.79,48000.0,39.5456,39.575,39.5088,39.5456,48000.0
2010-06-15 15:00:00,53.8,53.87,53.74,53.83,19600.0,39.553,39.6044,39.5088,39.575,19600.0
2010-06-15 15:10:00,53.84,53.94,53.74,53.91,19800.0,39.5824,39.6559,39.5088,39.6338,19800.0
2010-06-15 15:20:00,53.92,53.99,53.88,53.97,18900.0,39.6412,39.6926,39.6118,39.6779,18900.0
2010-06-15 15:30:00,53.97,54.08,53.84,54.03,32700.0,39.6779,39.7588,39.5824,39.7221,32700.0
2010-06-15 15:40:00,54.01,54.08,53.95,54.06,66600.0,39.7073,39.7588,39.6632,39.7441,66600.0
2010-06-15 15:50:00,54.07,54.17,54.02,54.08,118300.0,39.7515,39.825,39.7147,39.7588,118300.0
2010-06-16 09:30:00,53.67,53.87,53.56,53.87,9500.0,39.4574,39.6044,39.3765,39.6044,9500.0
2010-06-16 09:40:00,53.85,53.99,53.85,53.95,10400.0,39.5897,39.6926,39.5897,39.6632,10400.0
2010-06-16 09:50:00,53.87,53.9,53.72,53.76,11500.0,39.6044,39.6265,39.4941,39.5236,11500.0
2010-06-16 10:00:00,53.79,54.08,53.77,53.95,11200.0,39.5456,39.7588,39.5309,39.6632,11200.0
2010-06-16 10:10:00,53.92,53.96,53.84,53.92,11700.0,39.6412,39.6706,39.5824,39.6412,11700.0
2010-06-16 10:20:00,53.96,53.97,53.78,53.84,7800.0,39.6706,39.6779,39.5383,39.5824,7800.0
2010-06-16 10:30:00,53.79,53.79,53.63,53.64,15200.0,39.5456,39.5456,39.428,39.4353,15200.0
2010-06-16 10:40:00,53.61,53.8,53.61,53.63,15200.0,39.4133,39.553,39.4133,39.428,15200.0
2010-06-16 10:50:00,53.64,53.91,53.64,53.88,9900.0,39.4353,39.6338,39.4353,39.6118,9900.0
2010-06-16 11:00:00,53.85,54.02,53.76,53.98,13600.0,39.5897,39.7147,39.5236,39.6853,13600.0
2010-06-16 11:10:00,54.01,54.04,53.96,53.96,4600.0,39.7073,39.7294,39.6706,39.6706,4600.0
2010-06-16 11:20:00,53.96,54.05,53.91,53.97,14100.0,39.6706,39.7368,39.6338,39.6779,14100.0
2010-06-16 11:30:00,53.98,54.06,53.94,54.05,28400.0,39.6853,39.7441,39.6559,39.7368,28400.0
2010-06-16 11:40:00,54.05,54.07,53.85,53.88,3200.0,39.7368,39.7515,39.5897,39.6118,3200.0
2010-06-16 11:50:00,53.9,54.02,53.89,54.02,5800.0,39.6265,39.7147,39.6191,39.7147,5800.0
2010-06-16 12:00:00,54.02,54.28,54.01,54.21,16800.0,39.7147,39.9058,39.7073,39.8544,16800.0
2010-06-16 12:10:00,54.22,54.22,54.15,54.16,4500.0,39.8617,39.8617,39.8103,39.8176,4500.0
2010-06-16 12:20:00,54.17,54.3,54.17,54.24,20700.0,39.825,39.9206,39.825,39.8764,20700.0
2010-06-16 12:30:00,54.26,54.27,54.18,54.19,15900.0,39.8911,39.8985,39.8323,39.8397,15900.0
2010-06-16 12:40:00,54.2,54.22,54.07,54.07,9200.0,39.847,39.8617,39.7515,39.7515,9200.0
2010-06-16 12:50:00,54.07,54.07,54.0,54.05,3300.0,39.7515,39.7515,39.7,39.7368,3300.0
2010-06-16 13:00:00,54.05,54.13,54.03,54.07,12300.0,39.7368,39.7956,39.7221,39.7515,12300.0
2010-06-16 13:10:00,54.09,54.1,54.01,54.05,8000.0,39.7662,39.7735,39.7073,39.7368,8000.0
2010-06-16 13:20:00,54.05,54.22,54.05,54.19,7000.0,39.7368,39.8617,39.7368,39.8397,7000.0
2010-06-16 13:30:00,54.15,54.19,54.09,54.17,8200.0,39.8103,39.8397,39.7662,39.825,8200.0
2010-06-16 13:40:00,54.17,54.27,54.12,54.25,18400.0,39.825,39.8985,39.7882,39.8838,18400.0
2010-06-16 13:50:00,54.23,54.37,54.23,54.37,11600.0,39.8691,39.972,39.8691,39.972,11600.0
2010-06-16 14:00:00,54.37,54.48,54.36,54.47,11900.0,39.972,40.0529,39.9647,40.0455,11900.0
2010-06-16 14:10:00,54.48,54.51,54.39,54.41,7800.0,40.0529,40.0749,39.9867,40.0014,7800.0
2010-06-16 14:20:00,54.42,54.45,54.34,54.38,10900.0,40.0088,40.0308,39.95,39.9794,10900.0
2010-06-16 14:30:00,54.38,54.49,54.31,54.31,21400.0,39.9794,40.0602,39.9279,39.9279,21400.0
2010-06-16 14:40:00,54.26,54.4,54.23,54.39,16300.0,39.8911,39.9941,39.8691,39.9867,16300.0
2010-06-16 14:50:00,54.4,54.43,54.27,54.33,23800.0,39.9941,40.0161,39.8985,39.9426,23800.0
2010-06-16 15:00:00,54.3,54.3,54.16,54.22,16700.0,39.9206,39.9206,39.8176,39.8617,16700.0
2010-06-16 15:10:00,54.22,54.28,54.0,54.01,21800.0,39.8617,39.9058,39.7,39.7073,21800.0
2010-06-16 15:20:00,54.02,54.02,53.82,53.86,23800.0,39.7147,39.7147,39.5677,39.5971,23800.0
2010-06-16 15:30:00,53.85,54.04,53.77,54.01,32800.0,39.5897,39.7294,39.5309,39.7073,32800.0
2010-06-16 15:40:00,54.02,54.12,53.86,54.08,51600.0,39.7147,39.7882,39.5971,39.7588,51600.0
2010-06-16 15:50:00,54.08,54.12,53.93,54.03,75900.0,39.7588,39.7882,39.6485,39.7221,75900.0
2010-06-17 09:30:00,54.22,54.22,54.09,54.19,5000.0,39.8617,39.8617,39.7662,39.8397,5000.0
2010-06-17 09:40:00,54.15,54.15,53.9,53.97,13500.0,39.8103,39.8103,39.6265,39.6779,13500.0
2010-06-17 09:50:00,53.96,54.14,53.87,54.1,43000.0,39.6706,39.8029,39.6044,39.7735,43000.0
2010-06-17 10:00:00,54.1,54.12,53.67,53.73,19000.0,39.7735,39.7882,39.4574,39.5015,19000.0
2010-06-17 10:10:00,53.68,53.71,53.3,53.33,19500.0,39.4647,39.4868,39.1854,39.2074,19500.0
2010-06-17 10:20:00,53.31,53.37,53.16,53.25,15300.0,39.1927,39.2368,39.0824,39.1486,15300.0
2010-06-17 10:30:00,53.21,53.26,53.09,53.2,13300.0,39.1192,39.156,39.031,39.1118,13300.0
2010-06-17 10:40:00,53.16,53.26,53.05,53.05,17400.0,39.0824,39.156,39.0016,39.0016,17400.0
2010-06-17 10:50:00,53.06,53.21,53.06,53.14,8700.0,39.0089,39.1192,39.0089,39.0677,8700.0
2010-06-17 11:00:00,53.13,53.18,53.03,53.11,7800.0,39.0604,39.0971,38.9869,39.0457,7800.0
2010-06-17 11:10:00,53.14,53.28,53.13,53.21,11700.0,39.0677,39.1707,39.0604,39.1192,11700.0
2010-06-17 11:20:00,53.2,53.4,53.2,53.33,36700.0,39.1118,39.2589,39.1118,39.2074,36700.0
2010-06-17 11:30:00,53.31,53.48,53.3,53.4,35900.0,39.1927,39.3177,39.1854,39.2589,35900.0
2010-06-17 11:40:00,53.44,53.55,53.38,53.54,16000.0,39.2883,39.3692,39.2442,39.3618,16000.0
2010-06-17 11:50:00,53.57,53.64,53.55,53.6,4000.0,39.3839,39.4353,39.3692,39.4059,4000.0
2010-06-17 12:00:00,53.54,53.54,53.39,53.47,5900.0,39.3618,39.3618,39.2515,39.3103,5900.0
2010-06-17 12:10:00,53.46,53.52,53.4,53.5,9900.0,39.303,39.3471,39.2589,39.3324,9900.0
2010-06-17 12:20:00,53.52,53.6,53.4,53.42,14900.0,39.3471,39.4059,39.2589,39.2736,14900.0
2010-06-17 12:30:00,53.41,53.56,53.39,53.5,21300.0,39.2662,39.3765,39.2515,39.3324,21300.0
2010-06-17 12:40:00,53.53,53.54,53.37,53.45,12800.0,39.3545,39.3618,39.2368,39.2956,12800.0
2010-06-17 12:50:00,53.44,53.54,53.43,53.48,32100.0,39.2883,39.3618,39.2809,39.3177,32100.0
2010-06-17 13:00:00,53.48,53.51,53.36,53.46,11900.0,39.3177,39.3398,39.2295,39.303,11900.0
2010-06-17 13:10:00,53.48,53.56,53.47,53.54,22200.0,39.3177,39.3765,39.3103,39.3618,22200.0
2010-06-17 13:20:00,53.54,53.59,53.49,53.57,7200.0,39.3618,39.3986,39.3251,39.3839,7200.0
2010-06-17 13:30:00,53.58,53.62,53.53,53.6,8200.0,39.3912,39.4206,39.3545,39.4059,8200.0
2010-06-17 13:40:00,53.59,53.67,53.57,53.67,7500.0,39.3986,39.4574,39.3839,39.4574,7500.0
2010-06-17 13:50:00,53.69,53.78,53.64,53.76,23400.0,39.4721,39.5383,39.4353,39.5236,23400.0
2010-06-17 14:00:00,53.77,53.87,53.75,53.77,9100.0,39.5309,39.6044,39.5162,39.5309,9100.0
2010-06-17 14:10:00,53.78,53.82,53.74,53.75,5600.0,39.5383,39.5677,39.5088,39.5162,5600.0
2010-06-17 14:20:00,53.76,53.79,53.69,53.69,7900.0,39.5236,39.5456,39.4721,39.4721,7900.0
2010-06-17 14:30:00,53.69,53.7,53.63,53.68,9000.0,39.4721,39.4794,39.428,39.4647,9000.0
2010-06-17 14:40:00,53.68,53.68,53.37,53.46,7800.0,39.4647,39.4647,39.2368,39.303,7800.0
2010-06-17 14:50:00,53.47,53.55,53.45,53.52,4800.0,39.3103,39.3692,39.2956,39.3471,4800.0
2010-06-17 15:00:00,53.51,53.52,53.35,53.41,8400.0,39.3398,39.3471,39.2221,39.2662,8400.0
2010-06-17 15:10:00,53.42,53.5,53.28,53.36,12400.0,39.2736,39.3324,39.1707,39.2295,12400.0
2010-06-17 15:20:00,53.35,53.39,53.25,53.32,12400.0,39.2221,39.2515,39.1486,39.2001,12400.0
2010-06-17 15:30:00,53.31,53.59,53.31,53.53,24700.0,39.1927,39.3986,39.1927,39.3545,24700.0
2010-06-17 15:40:00,53.52,53.73,53.46,53.73,38900.0,39.3471,39.5015,39.303,39.5015,38900.0
2010-06-17 15:50:00,53.74,53.9,53.71,53.8,71700.0,39.5088,39.6265,39.4868,39.553,71700.0
2010-06-18 09:30:00,53.98,53.98,53.75,53.94,194300.0,39.6853,39.6853,39.5162,39.6559,194300.0
2010-06-18 09:40:00,53.97,53.98,53.81,53.86,21000.0,39.6779,39.6853,39.5603,39.5971,21000.0
2010-06-18 09:50:00,53.88,53.89,53.65,53.65,38900.0,39.6118,39.6191,39.4427,39.4427,38900.0
2010-06-18 10:00:00,53.63,53.69,53.59,53.66,38000.0,39.428,39.4721,39.3986,39.45,38000.0
2010-06-18 10:10:00,53.67,53.86,53.67,53.78,26300.0,39.4574,39.5971,39.4574,39.5383,26300.0
2010-06-18 10:20:00,53.79,53.9,53.69,53.85,11800.0,39.5456,39.6265,39.4721,39.5897,11800.0
2010-06-18 10:30:00,53.85,54.05,53.85,53.97,46900.0,39.5897,39.7368,39.5897,39.6779,46900.0
2010-06-18 10:40:00,53.98,54.02,53.84,53.91,30200.0,39.6853,39.7147,39.5824,39.6338,30200.0
2010-06-18 10:50:00,53.91,54.08,53.9,54.03,9200.0,39.6338,39.7588,39.6265,39.7221,9200.0
2010-06-18 11:00:00,54.05,54.07,53.95,54.01,7400.0,39.7368,39.7515,39.6632,39.7073,7400.0
2010-06-18 11:10:00,54.03,54.04,53.9,53.95,10800.0,39.7221,39.7294,39.6265,39.6632,10800.0
2010-06-18 11:20:00,53.96,54.0,53.91,53.99,14700.0,39.6706,39.7,39.6338,39.6926,14700.0
2010-06-18 11:30:00,53.98,54.03,53.89,53.9,14600.0,39.6853,39.7221,39.6191,39.6265,14600.0
2010-06-18 11:40:00,53.9,53.9,53.76,53.83,7500.0,39.6265,39.6265,39.5236,39.575,7500.0
2010-06-18 11:50:00,53.89,53.89,53.79,53.79,3300.0,39.6191,39.6191,39.5456,39.5456,3300.0
2010-06-18 12:00:00,53.81,53.9,53.81,53.88,21500.0,39.5603,39.6265,39.5603,39.6118,21500.0
2010-06-18 12:10:00,53.86,53.86,53.83,53.85,2000.0,39.5971,39.5971,39.575,39.5897,2000.0
2010-06-18 12:20:00,53.84,53.86,53.7,53.7,7500.0,39.5824,39.5971,39.4794,39.4794,7500.0
2010-06-18 12:30:00,53.71,53.72,53.58,53.6,10000.0,39.4868,39.4941,39.3912,39.4059,10000.0
2010-06-18 12:40:00,53.6,53.63,53.54,53.59,8600.0,39.4059,39.428,39.3618,39.3986,8600.0
2010-06-18 12:50:00,53.59,53.68,53.59,53.65,5000.0,39.3986,39.4647,39.3986,39.4427,5000.0
2010-06-18 13:00:00,53.64,53.7,53.62,53.67,3900.0,39.4353,39.4794,39.4206,39.4574,3900.0
2010-06-18 13:10:00,53.67,53.71,53.66,53.68,3500.0,39.4574,39.4868,39.45,39.4647,3500.0
2010-06-18 13:20:00,53.66,53.71,53.64,53.64,4500.0,39.45,39.4868,39.4353,39.4353,4500.0
2010-06-18 13:30:00,53.65,53.72,53.63,53.72,9900.0,39.4427,39.4941,39.428,39.4941,9900.0
2010-06-18 13:40:00,53.73,53.75,53.54,53.62,10100.0,39.5015,39.5162,39.3618,39.4206,10100.0
2010-06-18 13:50:00,53.63,53.67,53.58,53.64,8100.0,39.428,39.4574,39.3912,39.4353,8100.0
2010-06-18 14:00:00,53.62,53.65,53.59,53.62,8300.0,39.4206,39.4427,39.3986,39.4206,8300.0
2010-06-18 14:10:00,53.63,53.76,53.62,53.76,7300.0,39.428,39.5236,39.4206,39.5236,7300.0
2010-06-18 14:20:00,53.74,53.81,53.7,53.81,5500.0,39.5088,39.5603,39.4794,39.5603,5500.0
2010-06-18 14:30:00,53.79,53.83,53.68,53.82,27200.0,39.5456,39.575,39.4647,39.5677,27200.0
2010-06-18 14:40:00,53.82,53.89,53.77,53.83,9800.0,39.5677,39.6191,39.5309,39.575,9800.0
2010-06-18 14:50:00,53.84,53.9,53.83,53.89,9700.0,39.5824,39.6265,39.575,39.6191,9700.0
2010-06-18 15:00:00,53.86,53.89,53.76,53.77,16200.0,39.5971,39.6191,39.5236,39.5309,16200.0
2010-06-18 15:10:00,53.77,53.84,53.73,53.76,17300.0,39.5309,39.5824,39.5015,39.5236,17300.0
2010-06-18 15:20:00,53.78,53.89,53.76,53.86,12700.0,39.5383,39.6191,39.5236,39.5971,12700.0
2010-06-18 15:30:00,53.86,53.88,53.73,53.8,26300.0,39.5971,39.6118,39.5015,39.553,26300.0
2010-06-18 15:40:00,53.81,53.9,53.81,53.84,26200.0,39.5603,39.6265,39.5603,39.5824,26200.0
2010-06-18 15:50:00,53.84,53.9,53.79,53.84,43200.0,39.5824,39.6265,39.5456,39.5824,43200.0
2010-06-21 09:30:00,54.8,55.23,54.76,55.13,21300.0,40.2881,40.6043,40.2587,40.5308,21300.0
2010-06-21 09:40:00,55.15,55.25,55.02,55.25,32600.0,40.5455,40.619,40.4499,40.619,32600.0
2010-06-21 09:50:00,55.24,55.62,55.24,55.58,33300.0,40.6116,40.891,40.6116,40.8616,33300.0
2010-06-21 10:00:00,55.58,55.66,55.48,55.54,24600.0,40.8616,40.9204,40.7881,40.8322,24600.0
2010-06-21 10:10:00,55.55,55.67,55.51,55.53,35200.0,40.8395,40.9278,40.8101,40.8248,35200.0
2010-06-21 10:20:00,55.56,55.61,55.5,55.56,35000.0,40.8469,40.8836,40.8028,40.8469,35000.0
2010-06-21 10:30:00,55.55,55.56,55.32,55.4,44100.0,40.8395,40.8469,40.6704,40.7293,44100.0
2010-06-21 10:40:00,55.39,55.42,55.24,55.33,36200.0,40.7219,40.744,40.6116,40.6778,36200.0
2010-06-21 10:50:00,55.3,55.33,55.23,55.27,26400.0,40.6557,40.6778,40.6043,40.6337,26400.0
2010-06-21 11:00:00,55.28,55.32,55.2,55.29,12900.0,40.641,40.6704,40.5822,40.6484,12900.0
2010-06-21 11:10:00,55.27,55.39,55.24,55.36,12700.0,40.6337,40.7219,40.6116,40.6998,12700.0
2010-06-21 11:20:00,55.36,55.39,55.23,55.3,12900.0,40.6998,40.7219,40.6043,40.6557,12900.0
2010-06-21 11:30:00,55.33,55.36,55.21,55.25,13800.0,40.6778,40.6998,40.5896,40.619,13800.0
2010-06-21 11:40:00,55.24,55.29,55.14,55.16,8500.0,40.6116,40.6484,40.5381,40.5528,8500.0
2010-06-21 11:50:00,55.14,55.17,55.07,55.11,17200.0,40.5381,40.5602,40.4866,40.5161,17200.0
2010-06-21 12:00:00,55.09,55.18,55.01,55.04,15300.0,40.5013,40.5675,40.4425,40.4646,15300.0
2010-06-21 12:10:00,55.02,55.03,54.93,54.95,9900.0,40.4499,40.4572,40.3837,40.3984,9900.0
2010-06-21 12:20:00,54.94,54.95,54.77,54.8,14700.0,40.3911,40.3984,40.2661,40.2881,14700.0
2010-06-21 12:30:00,54.81,54.87,54.76,54.84,19100.0,40.2955,40.3396,40.2587,40.3176,19100.0
2010-06-21 12:40:00,54.86,54.92,54.8,54.88,21700.0,40.3323,40.3764,40.2881,40.347,21700.0
2010-06-21 12:50:00,54.87,54.91,54.75,54.85,18000.0,40.3396,40.369,40.2514,40.3249,18000.0
2010-06-21 13:00:00,54.9,54.9,54.8,54.84,23800.0,40.3617,40.3617,40.2881,40.3176,23800.0
2010-06-21 13:10:00,54.82,54.93,54.82,54.89,15300.0,40.3028,40.3837,40.3028,40.3543,15300.0
2010-06-21 13:20:00,54.89,54.91,54.86,54.89,7000.0,40.3543,40.369,40.3323,40.3543,7000.0
2010-06-21 13:30:00,54.89,54.93,54.71,54.71,12100.0,40.3543,40.3837,40.222,40.222,12100.0
2010-06-21 13:40:00,54.69,54.76,54.68,54.76,12100.0,40.2073,40.2587,40.1999,40.2587,12100.0
2010-06-21 13:50:00,54.76,54.93,54.76,54.81,15200.0,40.2587,40.3837,40.2587,40.2955,15200.0
2010-06-21 14:00:00,54.81,54.85,54.74,54.78,13800.0,40.2955,40.3249,40.244,40.2734,13800.0
2010-06-21 14:10:00,54.78,55.05,54.78,54.97,7600.0,40.2734,40.4719,40.2734,40.4131,7600.0
2010-06-21 14:20:00,54.97,54.97,54.8,54.8,19500.0,40.4131,40.4131,40.2881,40.2881,19500.0
2010-06-21 14:30:00,54.81,54.83,54.77,54.78,26900.0,40.2955,40.3102,40.2661,40.2734,26900.0
2010-06-21 14:40:00,54.77,54.79,54.6,54.63,24600.0,40.2661,40.2808,40.1411,40.1632,24600.0
2010-06-21 14:50:00,54.61,54.61,54.48,54.55,33200.0,40.1485,40.1485,40.0529,40.1043,33200.0
2010-06-21 15:00:00,54.52,54.6,54.32,54.34,19500.0,40.0823,40.1411,39.9353,39.95,19500.0
2010-06-21 15:10:00,54.36,54.36,53.87,53.88,41600.0,39.9647,39.9647,39.6044,39.6118,41600.0
2010-06-21 15:20:00,53.89,54.04,53.85,53.91,38100.0,39.6191,39.7294,39.5897,39.6338,38100.0
2010-06-21 15:30:00,53.91,53.94,53.8,53.86,46800.0,39.6338,39.6559,39.553,39.5971,46800.0
2010-06-21 15:40:00,53.86,53.86,53.5,53.73,37000.0,39.5971,39.5971,39.3324,39.5015,37000.0
2010-06-21 15:50:00,53.73,53.99,53.73,53.92,62600.0,39.5015,39.6926,39.5015,39.6412,62600.0
2010-06-22 09:30:00,53.95,54.29,53.84,53.86,9300.0,39.6632,39.9132,39.5824,39.5971,9300.0
2010-06-22 09:40:00,53.89,54.43,53.89,54.41,6900.0,39.6191,40.0161,39.6191,40.0014,6900.0
2010-06-22 09:50:00,54.42,54.45,54.23,54.23,28300.0,40.0088,40.0308,39.8691,39.8691,28300.0
2010-06-22 10:00:00,54.26,54.26,53.98,54.06,22600.0,39.8911,39.8911,39.6853,39.7441,22600.0
2010-06-22 10:10:00,54.09,54.1,53.77,53.79,9800.0,39.7662,39.7735,39.5309,39.5456,9800.0
2010-06-22 10:20:00,53.79,53.94,53.68,53.89,20600.0,39.5456,39.6559,39.4647,39.6191,20600.0
2010-06-22 10:30:00,53.9,53.9,53.56,53.63,24200.0,39.6265,39.6265,39.3765,39.428,24200.0
2010-06-22 10:40:00,53.64,53.8,53.64,53.72,35500.0,39.4353,39.553,39.4353,39.4941,35500.0
2010-06-22 10:50:00,53.75,53.87,53.72,53.84,13900.0,39.5162,39.6044,39.4941,39.5824,13900.0
2010-06-22 11:00:00,53.83,53.83,53.55,53.65,19700.0,39.575,39.575,39.3692,39.4427,19700.0
2010-06-22 11:10:00,53.63,53.76,53.59,53.7,28700.0,39.428,39.5236,39.3986,39.4794,28700.0
2010-06-22 11:20:00,53.66,53.69,53.57,53.66,18500.0,39.45,39.4721,39.3839,39.45,18500.0
2010-06-22 11:30:00,53.66,53.79,53.63,53.77,28300.0,39.45,39.5456,39.428,39.5309,28300.0
2010-06-22 11:40:00,53.78,53.84,53.72,53.83,13700.0,39.5383,39.5824,39.4941,39.575,13700.0
2010-06-22 11:50:00,53.84,53.94,53.7,53.73,9000.0,39.5824,39.6559,39.4794,39.5015,9000.0
2010-06-22 12:00:00,53.72,53.75,53.62,53.68,7000.0,39.4941,39.5162,39.4206,39.4647,7000.0
2010-06-22 12:10:00,53.71,53.75,53.63,53.72,11900.0,39.4868,39.5162,39.428,39.4941,11900.0
2010-06-22 12:20:00,53.75,53.8,53.57,53.57,15100.0,39.5162,39.553,39.3839,39.3839,15100.0
2010-06-22 12:30:00,53.55,53.59,53.5,53.52,13200.0,39.3692,39.3986,39.3324,39.3471,13200.0
2010-06-22 12:40:00,53.54,53.66,53.52,53.65,6200.0,39.3618,39.45,39.3471,39.4427,6200.0
2010-06-22 12:50:00,53.63,53.64,53.58,53.59,13100.0,39.428,39.4353,39.3912,39.3986,13100.0
2010-06-22 13:00:00,53.58,53.62,53.48,53.57,16400.0,39.3912,39.4206,39.3177,39.3839,16400.0
2010-06-22 13:10:00,53.57,53.59,53.51,53.52,15200.0,39.3839,39.3986,39.3398,39.3471,15200.0
2010-06-22 13:20:00,53.52,53.54,53.33,53.35,16500.0,39.3471,39.3618,39.2074,39.2221,16500.0
2010-06-22 13:30:00,53.33,53.36,53.24,53.29,19200.0,39.2074,39.2295,39.1413,39.178,19200.0
2010-06-22 13:40:00,53.3,53.56,53.3,53.44,31700.0,39.1854,39.3765,39.1854,39.2883,31700.0
2010-06-22 13:50:00,53.45,53.47,53.26,53.3,11200.0,39.2956,39.3103,39.156,39.1854,11200.0
2010-06-22 14:00:00,53.28,53.3,53.11,53.15,9100.0,39.1707,39.1854,39.0457,39.0751,9100.0
2010-06-22 14:10:00,53.08,53.26,53.08,53.2,6400.0,39.0236,39.156,39.0236,39.1118,6400.0
2010-06-22 14:20:00,53.19,53.23,53.0,53.04,14900.0,39.1045,39.1339,38.9648,38.9942,14900.0
2010-06-22 14:30:00,53.04,53.12,52.94,53.01,27700.0,38.9942,39.053,38.9207,38.9722,27700.0
2010-06-22 14:40:00,53.0,53.0,52.61,52.62,25700.0,38.9648,38.9648,38.6781,38.6854,25700.0
2010-06-22 14:50:00,52.63,52.75,52.48,52.58,25200.0,38.6928,38.781,38.5825,38.656,25200.0
2010-06-22 15:00:00,52.57,52.63,52.49,52.52,19300.0,38.6487,38.6928,38.5899,38.6119,19300.0
2010-06-22 15:10:00,52.53,52.73,52.43,52.66,20900.0,38.6193,38.7663,38.5458,38.7148,20900.0
2010-06-22 15:20:00,52.66,52.68,52.37,52.39,25700.0,38.7148,38.7296,38.5016,38.5163,25700.0
2010-06-22 15:30:00,52.44,52.44,52.18,52.36,32700.0,38.5531,38.5531,38.362,38.4943,32700.0
2010-06-22 15:40:00,52.35,52.37,52.2,52.29,51600.0,38.4869,38.5016,38.3767,38.4428,51600.0
2010-06-22 15:50:00,52.3,52.31,52.07,52.19,65900.0,38.4502,38.4575,38.2811,38.3693,65900.0
2010-06-23 09:30:00,52.21,52.44,52.0,52.17,23100.0,38.384,38.5531,38.2296,38.3546,23100.0
2010-06-23 09:40:00,52.19,52.19,51.74,51.77,14200.0,38.3693,38.3693,38.0385,38.0605,14200.0
2010-06-23 09:50:00,51.76,51.9,51.71,51.9,15700.0,38.0532,38.1561,38.0164,38.1561,15700.0
2010-06-23 10:00:00,51.87,51.87,51.26,51.3,25400.0,38.1341,38.1341,37.6856,37.715,25400.0
2010-06-23 10:10:00,51.26,51.48,51.26,51.44,8400.0,37.6856,37.8473,37.6856,37.8179,8400.0
2010-06-23 10:20:00,51.46,51.46,51.26,51.27,4800.0,37.8326,37.8326,37.6856,37.6929,4800.0
2010-06-23 10:30:00,51.25,51.58,51.25,51.48,7800.0,37.6782,37.9208,37.6782,37.8473,7800.0
2010-06-23 10:40:00,51.47,51.66,51.42,51.6,7400.0,37.84,37.9797,37.8032,37.9356,7400.0
2010-06-23 10:50:00,51.6,51.76,51.6,51.69,11000.0,37.9356,38.0532,37.9356,38.0017,11000.0
2010-06-23 11:00:00,51.67,51.76,51.61,51.7,20000.0,37.987,38.0532,37.9429,38.0091,20000.0
2010-06-23 11:10:00,51.67,51.69,51.54,51.64,12700.0,37.987,38.0017,37.8914,37.965,12700.0
2010-06-23 11:20:00,51.65,51.74,51.63,51.67,38900.0,37.9723,38.0385,37.9576,37.987,38900.0
2010-06-23 11:30:00,51.65,51.74,51.62,51.64,9900.0,37.9723,38.0385,37.9503,37.965,9900.0
2010-06-23 11:40:00,51.64,51.75,51.64,51.69,16800.0,37.965,38.0458,37.965,38.0017,16800.0
2010-06-23 11:50:00,51.69,51.78,51.63,51.72,15800.0,38.0017,38.0679,37.9576,38.0238,15800.0
2010-06-23 12:00:00,51.69,51.79,51.69,51.78,15300.0,38.0017,38.0752,38.0017,38.0679,15300.0
2010-06-23 12:10:00,51.77,51.77,51.66,51.75,6700.0,38.0605,38.0605,37.9797,38.0458,6700.0
2010-06-23 12:20:00,51.78,51.78,51.65,51.7,8300.0,38.0679,38.0679,37.9723,38.0091,8300.0
2010-06-23 12:30:00,51.68,51.76,51.65,51.71,40700.0,37.9944,38.0532,37.9723,38.0164,40700.0
2010-06-23 12:40:00,51.71,52.0,51.68,52.0,11100.0,38.0164,38.2296,37.9944,38.2296,11100.0
2010-06-23 12:50:00,52.0,52.08,51.96,52.02,10300.0,38.2296,38.2884,38.2002,38.2443,10300.0
2010-06-23 13:00:00,52.06,52.19,52.06,52.13,9200.0,38.2737,38.3693,38.2737,38.3252,9200.0
2010-06-23 13:10:00,52.17,52.2,52.04,52.1,11200.0,38.3546,38.3767,38.259,38.3031,11200.0
2010-06-23 13:20:00,52.11,52.21,52.07,52.21,7700.0,38.3105,38.384,38.2811,38.384,7700.0
2010-06-23 13:30:00,52.19,52.28,52.19,52.28,9500.0,38.3693,38.4355,38.3693,38.4355,9500.0
2010-06-23 13:40:00,52.27,52.32,52.21,52.21,6700.0,38.4281,38.4649,38.384,38.384,6700.0
2010-06-23 13:50:00,52.21,52.35,52.21,52.28,11000.0,38.384,38.4869,38.384,38.4355,11000.0
2010-06-23 14:00:00,52.28,52.37,52.25,52.27,11900.0,38.4355,38.5016,38.4134,38.4281,11900.0
2010-06-23 14:10:00,52.27,52.27,52.05,52.19,14300.0,38.4281,38.4281,38.2664,38.3693,14300.0
2010-06-23 14:20:00,52.16,52.21,51.98,52.19,24700.0,38.3473,38.384,38.2149,38.3693,24700.0
2010-06-23 14:30:00,52.2,52.56,52.19,52.3,40300.0,38.3767,38.6413,38.3693,38.4502,40300.0
2010-06-23 14:40:00,52.36,52.38,52.07,52.11,19900.0,38.4943,38.509,38.2811,38.3105,19900.0
2010-06-23 14:50:00,52.07,52.21,52.0,52.06,17400.0,38.2811,38.384,38.2296,38.2737,17400.0
2010-06-23 15:00:00,52.1,52.24,51.81,51.9,20400.0,38.3031,38.4061,38.0899,38.1561,20400.0
2010-06-23 15:10:00,51.92,52.12,51.9,51.99,26000.0,38.1708,38.3178,38.1561,38.2223,26000.0
2010-06-23 15:20:00,51.99,52.24,51.94,52.18,22100.0,38.2223,38.4061,38.1855,38.362,22100.0
2010-06-23 15:30:00,52.16,52.18,51.97,52.18,27100.0,38.3473,38.362,38.2076,38.362,27100.0
2010-06-23 15:40:00,52.17,52.3,52.06,52.21,45600.0,38.3546,38.4502,38.2737,38.384,45600.0
2010-06-23 15:50:00,52.19,52.22,51.97,52.05,44500.0,38.3693,38.3914,38.2076,38.2664,44500.0
2010-06-24 09:30:00,51.94,52.09,51.78,51.94,13100.0,38.1855,38.2958,38.0679,38.1855,13100.0
2010-06-24 09:40:00,51.84,51.84,51.6,51.72,11700.0,38.112,38.112,37.9356,38.0238,11700.0
2010-06-24 09:50:00,51.69,51.69,51.25,51.29,11800.0,38.0017,38.0017,37.6782,37.7076,11800.0
2010-06-24 10:00:00,51.33,51.68,51.31,51.63,9800.0,37.7371,37.9944,37.7223,37.9576,9800.0
2010-06-24 10:10:00,51.65,51.69,51.46,51.62,13200.0,37.9723,38.0017,37.8326,37.9503,13200.0
2010-06-24 10:20:00,51.68,52.01,51.65,51.83,13000.0,37.9944,38.237,37.9723,38.1046,13000.0
2010-06-24 10:30:00,51.82,51.82,51.52,51.8,13200.0,38.0973,38.0973,37.8767,38.0826,13200.0
2010-06-24 10:40:00,51.74,51.74,51.32,51.48,19700.0,38.0385,38.0385,37.7297,37.8473,19700.0
2010-06-24 10:50:00,51.45,51.46,51.11,51.33,26600.0,37.8253,37.8326,37.5753,37.7371,26600.0
2010-06-24 11:00:00,51.31,51.31,50.85,51.03,22800.0,37.7223,37.7223,37.3842,37.5165,22800.0
2010-06-24 11:10:00,51.01,51.1,50.98,51.04,18400.0,37.5018,37.568,37.4797,37.5238,18400.0
2010-06-24 11:20:00,51.01,51.25,50.99,51.13,6200.0,37.5018,37.6782,37.4871,37.59,6200.0
2010-06-24 11:30:00,51.15,51.23,51.1,51.22,8400.0,37.6047,37.6635,37.568,37.6562,8400.0
2010-06-24 11:40:00,51.19,51.45,51.17,51.44,12300.0,37.6341,37.8253,37.6194,37.8179,12300.0
2010-06-24 11:50:00,51.46,51.46,51.29,51.35,14800.0,37.8326,37.8326,37.7076,37.7518,14800.0
2010-06-24 12:00:00,51.35,51.55,51.35,51.43,13700.0,37.7518,37.8988,37.7518,37.8106,13700.0
2010-06-24 12:10:00,51.43,51.45,51.34,51.35,32000.0,37.8106,37.8253,37.7444,37.7518,32000.0
2010-06-24 12:20:00,51.34,51.43,51.25,51.31,15500.0,37.7444,37.8106,37.6782,37.7223,15500.0
2010-06-24 12:30:00,51.3,51.33,51.18,51.23,12200.0,37.715,37.7371,37.6268,37.6635,12200.0
2010-06-24 12:40:00,51.25,51.31,51.19,51.28,22600.0,37.6782,37.7223,37.6341,37.7003,22600.0
2010-06-24 12:50:00,51.3,51.51,51.27,51.41,11600.0,37.715,37.8694,37.6929,37.7959,11600.0
2010-06-24 13:00:00,51.43,51.56,51.3,51.48,7800.0,37.8106,37.9061,37.715,37.8473,7800.0
2010-06-24 13:10:00,51.54,51.69,51.54,51.67,3700.0,37.8914,38.0017,37.8914,37.987,3700.0
2010-06-24 13:20:00,51.68,51.68,51.52,51.55,8300.0,37.9944,37.9944,37.8767,37.8988,8300.0
2010-06-24 13:30:00,51.53,51.81,51.5,51.78,9500.0,37.8841,38.0899,37.862,38.0679,9500.0
2010-06-24 13:40:00,51.73,51.74,51.62,51.69,11800.0,38.0311,38.0385,37.9503,38.0017,11800.0
2010-06-24 13:50:00,51.69,51.87,51.69,51.84,13300.0,38.0017,38.1341,38.0017,38.112,13300.0
2010-06-24 14:00:00,51.84,51.84,51.71,51.76,8200.0,38.112,38.112,38.0164,38.0532,8200.0
2010-06-24 14:10:00,51.77,51.77,51.6,51.62,15600.0,38.0605,38.0605,37.9356,37.9503,15600.0
2010-06-24 14:20:00,51.61,51.64,51.53,51.55,4900.0,37.9429,37.965,37.8841,37.8988,4900.0
2010-06-24 14:30:00,51.56,51.56,51.27,51.32,14500.0,37.9061,37.9061,37.6929,37.7297,14500.0
2010-06-24 14:40:00,51.32,51.33,51.1,51.16,28100.0,37.7297,37.7371,37.568,37.6121,28100.0
2010-06-24 14:50:00,51.16,51.2,50.99,51.06,14500.0,37.6121,37.6415,37.4871,37.5386,14500.0
2010-06-24 15:00:00,51.09,51.25,51.06,51.07,25600.0,37.5606,37.6782,37.5386,37.5459,25600.0
2010-06-24 15:10:00,51.06,51.11,50.76,50.81,60900.0,37.5386,37.5753,37.318,37.3548,60900.0
2010-06-24 15:20:00,50.82,51.06,50.75,51.01,43800.0,37.3621,37.5386,37.3106,37.5018,43800.0
2010-06-24 15:30:00,51.02,51.11,50.88,51.04,52200.0,37.5091,37.5753,37.4062,37.5238,52200.0
2010-06-24 15:40:00,51.04,51.18,50.94,51.09,55900.0,37.5238,37.6268,37.4503,37.5606,55900.0
2010-06-24 15:50:00,51.06,51.09,50.82,50.96,45700.0,37.5386,37.5606,37.3621,37.465,45700.0
2010-06-25 09:30:00,51.12,51.25,50.75,50.88,26600.0,37.5827,37.6782,37.3106,37.4062,26600.0
2010-06-25 09:40:00,50.88,51.04,50.76,50.9,11700.0,37.4062,37.5238,37.318,37.4209,11700.0
2010-06-25 09:50:00,50.92,51.04,50.67,50.9,23300.0,37.4356,37.5238,37.2518,37.4209,23300.0
2010-06-25 10:00:00,50.94,51.14,50.87,51.07,28300.0,37.4503,37.5974,37.3989,37.5459,28300.0
2010-06-25 10:10:00,51.04,51.14,50.79,50.81,32200.0,37.5238,37.5974,37.3401,37.3548,32200.0
2010-06-25 10:20:00,50.84,50.89,50.66,50.86,31800.0,37.3768,37.4136,37.2445,37.3915,31800.0
2010-06-25 10:30:00,50.86,50.93,50.64,50.73,24700.0,37.3915,37.443,37.2298,37.2959,24700.0
2010-06-25 10:40:00,50.7,50.92,50.7,50.79,33500.0,37.2739,37.4356,37.2739,37.3401,33500.0
2010-06-25 10:50:00,50.77,50.82,50.4,50.62,28300.0,37.3253,37.3621,37.0533,37.2151,28300.0
2010-06-25 11:00:00,50.57,50.87,50.57,50.86,19200.0,37.1783,37.3989,37.1783,37.3915,19200.0
2010-06-25 11:10:00,50.86,50.87,50.69,50.78,19900.0,37.3915,37.3989,37.2665,37.3327,19900.0
2010-06-25 11:20:00,50.79,51.02,50.65,50.94,26500.0,37.3401,37.5091,37.2371,37.4503,26500.0
2010-06-25 11:30:00,50.97,51.09,50.88,50.88,17700.0,37.4724,37.5606,37.4062,37.4062,17700.0
2010-06-25 11:40:00,50.87,51.13,50.81,51.13,18500.0,37.3989,37.59,37.3548,37.59,18500.0
2010-06-25 11:50:00,51.12,51.27,51.09,51.09,31000.0,37.5827,37.6929,37.5606,37.5606,31000.0
2010-06-25 12:00:00,51.08,51.17,51.02,51.17,21200.0,37.5533,37.6194,37.5091,37.6194,21200.0
2010-06-25 12:10:00,51.16,51.19,50.97,51.1,12900.0,37.6121,37.6341,37.4724,37.568,12900.0
2010-06-25 12:20:00,51.14,51.33,51.1,51.3,11500.0,37.5974,37.7371,37.568,37.715,11500.0
2010-06-25 12:30:00,51.3,51.48,51.29,51.37,17000.0,37.715,37.8473,37.7076,37.7665,17000.0
2010-06-25 12:40:00,51.36,51.44,51.34,51.41,10600.0,37.7591,37.8179,37.7444,37.7959,10600.0
2010-06-25 12:50:00,51.41,51.41,51.13,51.31,12200.0,37.7959,37.7959,37.59,37.7223,12200.0
2010-06-25 13:00:00,51.29,51.59,51.27,51.58,11000.0,37.7076,37.9282,37.6929,37.9208,11000.0
2010-06-25 13:10:00,51.57,51.57,51.35,51.51,22100.0,37.9135,37.9135,37.7518,37.8694,22100.0
2010-06-25 13:20:00,51.5,51.7,51.45,51.7,14600.0,37.862,38.0091,37.8253,38.0091,14600.0
2010-06-25 13:30:00,51.71,51.86,51.66,51.68,20300.0,38.0164,38.1267,37.9797,37.9944,20300.0
2010-06-25 13:40:00,51.7,51.74,51.57,51.63,10900.0,38.0091,38.0385,37.9135,37.9576,10900.0
2010-06-25 13:50:00,51.59,51.74,51.51,51.74,10400.0,37.9282,38.0385,37.8694,38.0385,10400.0
2010-06-25 14:00:00,51.7,51.78,51.52,51.59,20300.0,38.0091,38.0679,37.8767,37.9282,20300.0
2010-06-25 14:10:00,51.61,51.96,51.61,51.96,45900.0,37.9429,38.2002,37.9429,38.2002,45900.0
2010-06-25 14:20:00,51.93,51.95,51.79,51.87,25000.0,38.1782,38.1929,38.0752,38.1341,25000.0
2010-06-25 14:30:00,51.85,51.94,51.65,51.94,30500.0,38.1193,38.1855,37.9723,38.1855,30500.0
2010-06-25 14:40:00,51.93,52.02,51.83,51.93,28900.0,38.1782,38.2443,38.1046,38.1782,28900.0
2010-06-25 14:50:00,51.91,52.01,51.81,51.91,35300.0,38.1635,38.237,38.0899,38.1635,35300.0
2010-06-25 15:00:00,51.89,51.89,51.66,51.81,32400.0,38.1488,38.1488,37.9797,38.0899,32400.0
2010-06-25 15:10:00,51.82,51.82,51.47,51.57,33800.0,38.0973,38.0973,37.84,37.9135,33800.0
2010-06-25 15:20:00,51.58,51.75,51.56,51.73,36200.0,37.9208,38.0458,37.9061,38.0311,36200.0
2010-06-25 15:30:00,51.73,52.01,51.69,51.98,43600.0,38.0311,38.237,38.0017,38.2149,43600.0
2010-06-25 15:40:00,51.98,51.99,51.73,51.88,165300.0,38.2149,38.2223,38.0311,38.1414,165300.0
2010-06-25 15:50:00,51.87,52.11,51.7,52.09,267700.0,38.1341,38.3105,38.0091,38.2958,267700.0
2010-06-28 09:30:00,51.85,52.23,51.71,51.84,18900.0,38.1193,38.3987,38.0164,38.112,18900.0
2010-06-28 09:40:00,51.91,51.93,51.46,51.5,17400.0,38.1635,38.1782,37.8326,37.862,17400.0
2010-06-28 09:50:00,51.53,51.65,51.44,51.55,8300.0,37.8841,37.9723,37.8179,37.8988,8300.0
2010-06-28 10:00:00,51.58,51.65,51.28,51.38,11800.0,37.9208,37.9723,37.7003,37.7738,11800.0
2010-06-28 10:10:00,51.41,51.67,51.41,51.65,15100.0,37.7959,37.987,37.7959,37.9723,15100.0
2010-06-28 10:20:00,51.65,51.92,51.65,51.87,22300.0,37.9723,38.1708,37.9723,38.1341,22300.0
2010-06-28 10:30:00,51.89,51.97,51.74,51.89,24900.0,38.1488,38.2076,38.0385,38.1488,24900.0
2010-06-28 10:40:00,51.88,52.13,51.88,52.03,21900.0,38.1414,38.3252,38.1414,38.2517,21900.0
2010-06-28 10:50:00,52.01,52.22,52.01,52.18,7900.0,38.237,38.3914,38.237,38.362,7900.0
2010-06-28 11:00:00,52.22,52.32,52.13,52.27,16400.0,38.3914,38.4649,38.3252,38.4281,16400.0
2010-06-28 11:10:00,52.28,52.3,52.14,52.18,17800.0,38.4355,38.4502,38.3326,38.362,17800.0
2010-06-28 11:20:00,52.16,52.27,52.13,52.2,31200.0,38.3473,38.4281,38.3252,38.3767,31200.0
2010-06-28 11:30:00,52.21,52.28,52.14,52.22,43000.0,38.384,38.4355,38.3326,38.3914,43000.0
2010-06-28 11:40:00,52.24,52.35,52.16,52.24,12000.0,38.4061,38.4869,38.3473,38.4061,12000.0
2010-06-28 11:50:00,52.24,52.28,52.1,52.11,13400.0,38.4061,38.4355,38.3031,38.3105,13400.0
2010-06-28 12:00:00,52.11,52.14,51.88,52.01,10100.0,38.3105,38.3326,38.1414,38.237,10100.0
2010-06-28 12:10:00,52.01,52.07,51.84,51.9,13100.0,38.237,38.2811,38.112,38.1561,13100.0
2010-06-28 12:20:00,51.91,52.11,51.84,52.04,12700.0,38.1635,38.3105,38.112,38.259,12700.0
2010-06-28 12:30:00,52.04,52.07,51.8,51.8,23300.0,38.259,38.2811,38.0826,38.0826,23300.0
2010-06-28 12:40:00,51.79,51.93,51.73,51.93,24700.0,38.0752,38.1782,38.0311,38.1782,24700.0
2010-06-28 12:50:00,51.93,51.95,51.84,51.94,9300.0,38.1782,38.1929,38.112,38.1855,9300.0
2010-06-28 13:00:00,51.93,51.93,51.71,51.75,25200.0,38.1782,38.1782,38.0164,38.0458,25200.0
2010-06-28 13:10:00,51.75,51.75,51.63,51.65,8600.0,38.0458,38.0458,37.9576,37.9723,8600.0
2010-06-28 13:20:00,51.65,51.82,51.65,51.74,10800.0,37.9723,38.0973,37.9723,38.0385,10800.0
2010-06-28 13:30:00,51.73,51.77,51.61,51.76,11500.0,38.0311,38.0605,37.9429,38.0532,11500.0
2010-06-28 13:40:00,51.75,51.9,51.73,51.88,14400.0,38.0458,38.1561,38.0311,38.1414,14400.0
2010-06-28 13:50:00,51.87,52.05,51.87,51.96,12000.0,38.1341,38.2664,38.1341,38.2002,12000.0
2010-06-28 14:00:00,51.94,51.97,51.84,51.91,17600.0,38.1855,38.2076,38.112,38.1635,17600.0
2010-06-28 14:10:00,51.92,52.03,51.92,51.97,6600.0,38.1708,38.2517,38.1708,38.2076,6600.0
2010-06-28 14:20:00,51.94,52.0,51.88,51.9,13300.0,38.1855,38.2296,38.1414,38.1561,13300.0
2010-06-28 14:30:00,51.88,51.98,51.82,51.98,32900.0,38.1414,38.2149,38.0973,38.2149,32900.0
2010-06-28 14:40:00,51.95,52.1,51.95,52.03,27500.0,38.1929,38.3031,38.1929,38.2517,27500.0
2010-06-28 14:50:00,52.03,52.07,51.93,52.07,26800.0,38.2517,38.2811,38.1782,38.2811,26800.0
2010-06-28 15:00:00,52.07,52.1,51.95,51.95,50600.0,38.2811,38.3031,38.1929,38.1929,50600.0
2010-06-28 15:10:00,51.95,51.96,51.82,51.96,21900.0,38.1929,38.2002,38.0973,38.2002,21900.0
2010-06-28 15:20:00,51.95,51.95,51.74,51.79,39100.0,38.1929,38.1929,38.0385,38.0752,39100.0
2010-06-28 15:30:00,51.78,51.91,51.72,51.83,42900.0,38.0679,38.1635,38.0238,38.1046,42900.0
2010-06-28 15:40:00,51.84,51.91,51.78,51.8,101100.0,38.112,38.1635,38.0679,38.0826,101100.0
2010-06-28 15:50:00,51.8,51.81,51.5,51.59,101700.0,38.0826,38.0899,37.862,37.9282,101700.0
2010-06-29 09:30:00,50.6,50.67,50.32,50.35,15200.0,37.2004,37.2518,36.9945,37.0166,15200.0
2010-06-29 09:40:00,50.35,50.38,50.01,50.03,22900.0,37.0166,37.0386,36.7666,36.7813,22900.0
2010-06-29 09:50:00,50.02,50.02,49.8,49.82,43700.0,36.774,36.774,36.6122,36.6269,43700.0
2010-06-29 10:00:00,49.81,49.83,49.38,49.7,52000.0,36.6196,36.6343,36.3034,36.5387,52000.0
2010-06-29 10:10:00,49.72,49.84,49.63,49.76,18300.0,36.5534,36.6416,36.4872,36.5828,18300.0
2010-06-29 10:20:00,49.75,49.75,49.32,49.32,17100.0,36.5755,36.5755,36.2593,36.2593,17100.0
2010-06-29 10:30:00,49.37,49.54,49.37,49.53,10700.0,36.2961,36.4211,36.2961,36.4137,10700.0
2010-06-29 10:40:00,49.54,49.63,49.43,49.59,16200.0,36.4211,36.4872,36.3402,36.4578,16200.0
2010-06-29 10:50:00,49.61,49.82,49.53,49.82,12600.0,36.4725,36.6269,36.4137,36.6269,12600.0
2010-06-29 11:00:00,49.82,49.85,49.59,49.85,19900.0,36.6269,36.649,36.4578,36.649,19900.0
2010-06-29 11:10:00,49.87,49.99,49.76,49.76,30000.0,36.6637,36.7519,36.5828,36.5828,30000.0
2010-06-29 11:20:00,49.76,49.9,49.76,49.8,31900.0,36.5828,36.6857,36.5828,36.6122,31900.0
2010-06-29 11:30:00,49.81,49.84,49.65,49.65,14000.0,36.6196,36.6416,36.5019,36.5019,14000.0
2010-06-29 11:40:00,49.65,49.76,49.59,49.76,15600.0,36.5019,36.5828,36.4578,36.5828,15600.0
2010-06-29 11:50:00,49.76,49.84,49.68,49.7,16500.0,36.5828,36.6416,36.524,36.5387,16500.0
2010-06-29 12:00:00,49.71,49.77,49.59,49.71,16800.0,36.5461,36.5902,36.4578,36.5461,16800.0
2010-06-29 12:10:00,49.74,49.8,49.61,49.68,23400.0,36.5681,36.6122,36.4725,36.524,23400.0
2010-06-29 12:20:00,49.65,49.81,49.63,49.7,16300.0,36.5019,36.6196,36.4872,36.5387,16300.0
2010-06-29 12:30:00,49.72,49.75,49.59,49.63,9500.0,36.5534,36.5755,36.4578,36.4872,9500.0
2010-06-29 12:40:00,49.67,49.78,49.61,49.77,7400.0,36.5166,36.5975,36.4725,36.5902,7400.0
2010-06-29 12:50:00,49.76,49.77,49.6,49.69,8800.0,36.5828,36.5902,36.4652,36.5313,8800.0
2010-06-29 13:00:00,49.69,49.73,49.59,49.72,20200.0,36.5313,36.5608,36.4578,36.5534,20200.0
2010-06-29 13:10:00,49.71,49.71,49.55,49.57,17700.0,36.5461,36.5461,36.4284,36.4431,17700.0
2010-06-29 13:20:00,49.57,49.63,49.44,49.46,33800.0,36.4431,36.4872,36.3476,36.3623,33800.0
2010-06-29 13:30:00,49.47,49.47,49.23,49.3,31600.0,36.3696,36.3696,36.1932,36.2446,31600.0
2010-06-29 13:40:00,49.29,49.49,49.29,49.47,41700.0,36.2373,36.3843,36.2373,36.3696,41700.0
2010-06-29 13:50:00,49.46,49.75,49.38,49.57,53500.0,36.3623,36.5755,36.3034,36.4431,53500.0
2010-06-29 14:00:00,49.57,49.7,49.51,49.7,11600.0,36.4431,36.5387,36.399,36.5387,11600.0
2010-06-29 14:10:00,49.66,49.77,49.58,49.6,28600.0,36.5093,36.5902,36.4505,36.4652,28600.0
2010-06-29 14:20:00,49.6,49.61,49.44,49.47,113900.0,36.4652,36.4725,36.3476,36.3696,113900.0
2010-06-29 14:30:00,49.46,49.48,49.29,49.34,31400.0,36.3623,36.377,36.2373,36.274,31400.0
2010-06-29 14:40:00,49.33,49.4,49.26,49.27,30300.0,36.2667,36.3181,36.2152,36.2226,30300.0
2010-06-29 14:50:00,49.27,49.49,49.16,49.17,49500.0,36.2226,36.3843,36.1417,36.1491,49500.0
2010-06-29 15:00:00,49.16,49.27,49.1,49.24,152600.0,36.1417,36.2226,36.0976,36.2005,152600.0
2010-06-29 15:10:00,49.24,49.33,49.19,49.22,101800.0,36.2005,36.2667,36.1638,36.1858,101800.0
2010-06-29 15:20:00,49.22,49.27,48.9,49.0,143400.0,36.1858,36.2226,35.9506,36.0241,143400.0
2010-06-29 15:30:00,49.01,49.21,48.9,49.04,80900.0,36.0314,36.1785,35.9506,36.0535,80900.0
2010-06-29 15:40:00,49.07,49.07,48.63,48.74,114500.0,36.0755,36.0755,35.7521,35.8329,114500.0
2010-06-29 15:50:00,48.75,49.23,48.68,49.1,209200.0,35.8403,36.1932,35.7888,36.0976,209200.0
2010-06-30 09:30:00,48.87,49.27,48.78,49.13,44600.0,35.9285,36.2226,35.8623,36.1196,44600.0
2010-06-30 09:40:00,49.13,49.76,49.13,49.65,26300.0,36.1196,36.5828,36.1196,36.5019,26300.0
2010-06-30 09:50:00,49.68,50.05,49.6,49.62,43500.0,36.524,36.796,36.4652,36.4799,43500.0
2010-06-30 10:00:00,49.58,49.71,49.43,49.51,12200.0,36.4505,36.5461,36.3402,36.399,12200.0
2010-06-30 10:10:00,49.51,49.61,49.49,49.61,23700.0,36.399,36.4725,36.3843,36.4725,23700.0
2010-06-30 10:20:00,49.56,49.62,49.39,49.51,25700.0,36.4358,36.4799,36.3108,36.399,25700.0
2010-06-30 10:30:00,49.51,49.76,49.47,49.75,27800.0,36.399,36.5828,36.3696,36.5755,27800.0
2010-06-30 10:40:00,49.78,49.81,49.49,49.68,24500.0,36.5975,36.6196,36.3843,36.524,24500.0
2010-06-30 10:50:00,49.68,49.72,49.49,49.51,44300.0,36.524,36.5534,36.3843,36.399,44300.0
2010-06-30 11:00:00,49.49,49.68,49.48,49.56,37100.0,36.3843,36.524,36.377,36.4358,37100.0
2010-06-30 11:10:00,49.62,49.8,49.58,49.77,18300.0,36.4799,36.6122,36.4505,36.5902,18300.0
2010-06-30 11:20:00,49.78,49.78,49.61,49.61,31100.0,36.5975,36.5975,36.4725,36.4725,31100.0
2010-06-30 11:30:00,49.64,49.88,49.61,49.86,12500.0,36.4946,36.671,36.4725,36.6563,12500.0
2010-06-30 11:40:00,49.86,49.99,49.86,49.98,16600.0,36.6563,36.7519,36.6563,36.7446,16600.0
2010-06-30 11:50:00,49.94,50.0,49.78,49.79,24300.0,36.7151,36.7593,36.5975,36.6049,24300.0
2010-06-30 12:00:00,49.78,49.82,49.7,49.82,21500.0,36.5975,36.6269,36.5387,36.6269,21500.0
2010-06-30 12:10:00,49.81,49.88,49.8,49.84,20100.0,36.6196,36.671,36.6122,36.6416,20100.0
2010-06-30 12:20:00,49.82,49.87,49.75,49.8,20800.0,36.6269,36.6637,36.5755,36.6122,20800.0
2010-06-30 12:30:00,49.77,49.84,49.71,49.81,12000.0,36.5902,36.6416,36.5461,36.6196,12000.0
2010-06-30 12:40:00,49.82,49.85,49.62,49.64,11000.0,36.6269,36.649,36.4799,36.4946,11000.0
2010-06-30 12:50:00,49.63,49.8,49.62,49.79,7900.0,36.4872,36.6122,36.4799,36.6049,7900.0
2010-06-30 13:00:00,49.78,49.8,49.65,49.7,19800.0,36.5975,36.6122,36.5019,36.5387,19800.0
2010-06-30 13:10:00,49.69,49.79,49.69,49.75,9400.0,36.5313,36.6049,36.5313,36.5755,9400.0
2010-06-30 13:20:00,49.76,49.87,49.76,49.84,33900.0,36.5828,36.6637,36.5828,36.6416,33900.0
2010-06-30 13:30:00,49.84,49.88,49.69,49.76,25800.0,36.6416,36.671,36.5313,36.5828,25800.0
2010-06-30 13:40:00,49.78,49.94,49.78,49.86,19800.0,36.5975,36.7151,36.5975,36.6563,19800.0
2010-06-30 13:50:00,49.84,49.91,49.8,49.89,30800.0,36.6416,36.6931,36.6122,36.6784,30800.0
2010-06-30 14:00:00,49.88,49.92,49.66,49.78,42200.0,36.671,36.7004,36.5093,36.5975,42200.0
2010-06-30 14:10:00,49.78,49.8,49.62,49.69,17700.0,36.5975,36.6122,36.4799,36.5313,17700.0
2010-06-30 14:20:00,49.68,49.7,49.51,49.58,23300.0,36.524,36.5387,36.399,36.4505,23300.0
2010-06-30 14:30:00,49.59,49.68,49.56,49.65,13000.0,36.4578,36.524,36.4358,36.5019,13000.0
2010-06-30 14:40:00,49.66,49.69,49.52,49.66,31400.0,36.5093,36.5313,36.4064,36.5093,31400.0
2010-06-30 14:50:00,49.65,49.74,49.61,49.66,28200.0,36.5019,36.5681,36.4725,36.5093,28200.0
2010-06-30 15:00:00,49.65,49.77,49.63,49.71,41500.0,36.5019,36.5902,36.4872,36.5461,41500.0
2010-06-30 15:10:00,49.72,49.74,49.56,49.65,47300.0,36.5534,36.5681,36.4358,36.5019,47300.0
2010-06-30 15:20:00,49.63,49.68,49.44,49.47,58800.0,36.4872,36.524,36.3476,36.3696,58800.0
2010-06-30 15:30:00,49.46,49.47,49.1,49.1,94600.0,36.3623,36.3696,36.0976,36.0976,94600.0
2010-06-30 15:40:00,49.12,49.19,48.81,49.15,149500.0,36.1123,36.1638,35.8844,36.1343,149500.0
2010-06-30 15:50:00,49.14,49.26,49.1,49.11,283000.0,36.127,36.2152,36.0976,36.1049,283000.0
2010-07-01 09:30:00,48.99,49.31,48.94,49.31,16600.0,36.0167,36.252,35.98,36.252,16600.0
2010-07-01 09:40:00,49.32,49.32,49.03,49.03,11900.0,36.2593,36.2593,36.0461,36.0461,11900.0
2010-07-01 09:50:00,49.06,49.1,48.8,48.97,22300.0,36.0682,36.0976,35.877,36.002,22300.0
2010-07-01 10:00:00,48.91,48.93,48.38,48.75,40700.0,35.9579,35.9726,35.5683,35.8403,40700.0
2010-07-01 10:10:00,48.74,48.77,48.3,48.43,43800.0,35.8329,35.855,35.5094,35.605,43800.0
2010-07-01 10:20:00,48.42,48.53,48.36,48.43,12400.0,35.5977,35.6785,35.5536,35.605,12400.0
2010-07-01 10:30:00,48.41,48.45,48.12,48.13,17600.0,35.5903,35.6197,35.3771,35.3845,17600.0
2010-07-01 10:40:00,48.14,48.31,47.96,48.27,42800.0,35.3918,35.5168,35.2595,35.4874,42800.0
2010-07-01 10:50:00,48.28,48.33,48.04,48.13,33500.0,35.4947,35.5315,35.3183,35.3845,33500.0
2010-07-01 11:00:00,48.12,48.13,47.79,47.84,52500.0,35.3771,35.3845,35.1345,35.1713,52500.0
2010-07-01 11:10:00,47.82,48.11,47.81,48.11,27000.0,35.1566,35.3698,35.1492,35.3698,27000.0
2010-07-01 11:20:00,48.11,48.44,48.07,48.41,18200.0,35.3698,35.6124,35.3403,35.5903,18200.0
2010-07-01 11:30:00,48.4,48.62,48.38,48.59,32900.0,35.583,35.7447,35.5683,35.7226,32900.0
2010-07-01 11:40:00,48.6,48.79,48.48,48.68,53000.0,35.73,35.8697,35.6418,35.7888,53000.0
2010-07-01 11:50:00,48.66,48.73,48.49,48.55,25300.0,35.7741,35.8256,35.6491,35.6932,25300.0
2010-07-01 12:00:00,48.55,48.57,48.42,48.45,21900.0,35.6932,35.7079,35.5977,35.6197,21900.0
2010-07-01 12:10:00,48.46,48.53,48.39,48.44,22900.0,35.6271,35.6785,35.5756,35.6124,22900.0
2010-07-01 12:20:00,48.45,48.55,48.38,48.55,22800.0,35.6197,35.6932,35.5683,35.6932,22800.0
2010-07-01 12:30:00,48.53,48.83,48.51,48.83,22300.0,35.6785,35.8991,35.6638,35.8991,22300.0
2010-07-01 12:40:00,48.83,49.19,48.82,48.98,18700.0,35.8991,36.1638,35.8917,36.0094,18700.0
2010-07-01 12:50:00,49.01,49.15,48.75,48.8,17800.0,36.0314,36.1343,35.8403,35.877,17800.0
2010-07-01 13:00:00,48.83,48.87,48.78,48.81,8900.0,35.8991,35.9285,35.8623,35.8844,8900.0
2010-07-01 13:10:00,48.82,48.95,48.7,48.95,11900.0,35.8917,35.9873,35.8035,35.9873,11900.0
2010-07-01 13:20:00,48.99,49.07,48.87,48.91,13200.0,36.0167,36.0755,35.9285,35.9579,13200.0
2010-07-01 13:30:00,48.93,49.16,48.93,49.15,16700.0,35.9726,36.1417,35.9726,36.1343,16700.0
2010-07-01 13:40:00,49.18,49.18,48.9,49.0,31900.0,36.1564,36.1564,35.9506,36.0241,31900.0
2010-07-01 13:50:00,48.97,49.17,48.97,49.13,20000.0,36.002,36.1491,36.002,36.1196,20000.0
2010-07-01 14:00:00,49.12,49.16,49.01,49.06,15900.0,36.1123,36.1417,36.0314,36.0682,15900.0
2010-07-01 14:10:00,49.04,49.38,49.04,49.24,25100.0,36.0535,36.3034,36.0535,36.2005,25100.0
2010-07-01 14:20:00,49.24,49.24,49.04,49.16,32900.0,36.2005,36.2005,36.0535,36.1417,32900.0
2010-07-01 14:30:00,49.15,49.19,48.96,49.01,41200.0,36.1343,36.1638,35.9947,36.0314,41200.0
2010-07-01 14:40:00,49.0,49.01,48.78,48.81,99500.0,36.0241,36.0314,35.8623,35.8844,99500.0
2010-07-01 14:50:00,48.84,48.97,48.75,48.97,107200.0,35.9064,36.002,35.8403,36.002,107200.0
2010-07-01 15:00:00,48.97,49.21,48.97,49.14,28600.0,36.002,36.1785,36.002,36.127,28600.0
2010-07-01 15:10:00,49.12,49.18,49.0,49.06,35400.0,36.1123,36.1564,36.0241,36.0682,35400.0
2010-07-01 15:20:00,49.05,49.14,48.9,49.09,52900.0,36.0608,36.127,35.9506,36.0902,52900.0
2010-07-01 15:30:00,49.11,49.27,49.04,49.15,60500.0,36.1049,36.2226,36.0535,36.1343,60500.0
2010-07-01 15:40:00,49.15,49.24,48.92,48.94,61700.0,36.1343,36.2005,35.9653,35.98,61700.0
2010-07-01 15:50:00,48.94,49.25,48.82,49.08,83500.0,35.98,36.2079,35.8917,36.0829,83500.0
2010-07-02 09:30:00,49.2,49.39,49.14,49.34,37900.0,36.1711,36.3108,36.127,36.274,37900.0
2010-07-02 09:40:00,49.37,49.51,49.34,49.35,39900.0,36.2961,36.399,36.274,36.2814,39900.0
2010-07-02 09:50:00,49.34,49.46,49.25,49.42,48500.0,36.274,36.3623,36.2079,36.3328,48500.0
2010-07-02 10:00:00,49.39,49.45,49.15,49.39,196600.0,36.3108,36.3549,36.1343,36.3108,196600.0
2010-07-02 10:10:00,49.38,49.71,49.38,49.62,23100.0,36.3034,36.5461,36.3034,36.4799,23100.0
2010-07-02 10:20:00,49.61,49.61,49.35,49.39,20800.0,36.4725,36.4725,36.2814,36.3108,20800.0
2010-07-02 10:30:00,49.37,49.4,49.24,49.38,25400.0,36.2961,36.3181,36.2005,36.3034,25400.0
2010-07-02 10:40:00,49.39,49.51,49.31,49.45,14600.0,36.3108,36.399,36.252,36.3549,14600.0
2010-07-02 10:50:00,49.47,49.47,49.32,49.38,47100.0,36.3696,36.3696,36.2593,36.3034,47100.0
2010-07-02 11:00:00,49.37,49.46,49.33,49.42,70100.0,36.2961,36.3623,36.2667,36.3328,70100.0
2010-07-02 11:10:00,49.41,49.47,49.31,49.33,42400.0,36.3255,36.3696,36.252,36.2667,42400.0
2010-07-02 11:20:00,49.31,49.47,49.29,49.41,70100.0,36.252,36.3696,36.2373,36.3255,70100.0
2010-07-02 11:30:00,49.41,49.47,49.21,49.22,66800.0,36.3255,36.3696,36.1785,36.1858,66800.0
2010-07-02 11:40:00,49.22,49.27,49.03,49.14,79400.0,36.1858,36.2226,36.0461,36.127,79400.0
2010-07-02 11:50:00,49.14,49.27,49.14,49.27,29600.0,36.127,36.2226,36.127,36.2226,29600.0
2010-07-02 12:00:00,49.26,49.4,49.21,49.4,21100.0,36.2152,36.3181,36.1785,36.3181,21100.0
2010-07-02 12:10:00,49.43,49.47,49.28,49.31,18400.0,36.3402,36.3696,36.2299,36.252,18400.0
2010-07-02 12:20:00,49.32,49.46,49.28,49.43,30100.0,36.2593,36.3623,36.2299,36.3402,30100.0
2010-07-02 12:30:00,49.42,49.45,49.24,49.33,19000.0,36.3328,36.3549,36.2005,36.2667,19000.0
2010-07-02 12:40:00,49.34,49.38,49.23,49.31,17800.0,36.274,36.3034,36.1932,36.252,17800.0
2010-07-02 12:50:00,49.34,49.38,49.24,49.28,32100.0,36.274,36.3034,36.2005,36.2299,32100.0
2010-07-02 13:00:00,49.31,49.43,49.18,49.42,51800.0,36.252,36.3402,36.1564,36.3328,51800.0
2010-07-02 13:10:00,49.4,49.46,49.36,49.42,11800.0,36.3181,36.3623,36.2887,36.3328,11800.0
2010-07-02 13:20:00,49.42,49.43,49.26,49.3,21700.0,36.3328,36.3402,36.2152,36.2446,21700.0
2010-07-02 13:30:00,49.31,49.49,49.28,49.32,25100.0,36.252,36.3843,36.2299,36.2593,25100.0
2010-07-02 13:40:00,49.32,49.44,49.28,49.44,46400.0,36.2593,36.3476,36.2299,36.3476,46400.0
2010-07-02 13:50:00,49.43,49.5,49.33,49.5,16300.0,36.3402,36.3917,36.2667,36.3917,16300.0
2010-07-02 14:00:00,49.47,49.48,49.3,49.35,14400.0,36.3696,36.377,36.2446,36.2814,14400.0
2010-07-02 14:10:00,49.35,49.41,49.28,49.38,56900.0,36.2814,36.3255,36.2299,36.3034,56900.0
2010-07-02 14:20:00,49.38,49.42,49.27,49.35,16700.0,36.3034,36.3328,36.2226,36.2814,16700.0
2010-07-02 14:30:00,49.37,49.38,49.25,49.29,41100.0,36.2961,36.3034,36.2079,36.2373,41100.0
2010-07-02 14:40:00,49.29,49.33,49.23,49.24,58900.0,36.2373,36.2667,36.1932,36.2005,58900.0
2010-07-02 14:50:00,49.23,49.33,49.21,49.31,65400.0,36.1932,36.2667,36.1785,36.252,65400.0
2010-07-02 15:00:00,49.32,49.43,49.25,49.41,23900.0,36.2593,36.3402,36.2079,36.3255,23900.0
2010-07-02 15:10:00,49.43,49.47,49.34,49.43,15000.0,36.3402,36.3696,36.274,36.3402,15000.0
2010-07-02 15:20:00,49.43,49.61,49.37,49.52,23200.0,36.3402,36.4725,36.2961,36.4064,23200.0
2010-07-02 15:30:00,49.52,49.74,49.46,49.74,31800.0,36.4064,36.5681,36.3623,36.5681,31800.0
2010-07-02 15:40:00,49.74,49.83,49.63,49.66,56100.0,36.5681,36.6343,36.4872,36.5093,56100.0
2010-07-02 15:50:00,49.66,49.72,49.32,49.34,123200.0,36.5093,36.5534,36.2593,36.274,123200.0
2010-07-06 09:30:00,49.71,50.19,49.71,49.99,31300.0,36.5461,36.8989,36.5461,36.7519,31300.0
2010-07-06 09:40:00,49.99,50.06,49.92,50.06,7700.0,36.7519,36.8034,36.7004,36.8034,7700.0
2010-07-06 09:50:00,50.12,50.29,50.12,50.14,10400.0,36.8475,36.9725,36.8475,36.8622,10400.0
2010-07-06 10:00:00,50.12,50.48,49.99,50.45,20400.0,36.8475,37.1121,36.7519,37.0901,20400.0
2010-07-06 10:10:00,50.41,50.48,50.29,50.29,9100.0,37.0607,37.1121,36.9725,36.9725,9100.0
2010-07-06 10:20:00,50.3,50.34,50.17,50.26,19300.0,36.9798,37.0092,36.8842,36.9504,19300.0
2010-07-06 10:30:00,50.21,50.34,50.12,50.31,30200.0,36.9136,37.0092,36.8475,36.9872,30200.0
2010-07-06 10:40:00,50.33,50.33,50.16,50.23,14900.0,37.0019,37.0019,36.8769,36.9283,14900.0
2010-07-06 10:50:00,50.24,50.27,50.1,50.12,22200.0,36.9357,36.9578,36.8328,36.8475,22200.0
2010-07-06 11:00:00,50.1,50.28,50.09,50.17,78900.0,36.8328,36.9651,36.8254,36.8842,78900.0
2010-07-06 11:10:00,50.17,50.2,50.05,50.07,20500.0,36.8842,36.9063,36.796,36.8107,20500.0
2010-07-06 11:20:00,50.05,50.07,49.89,49.96,14900.0,36.796,36.8107,36.6784,36.7298,14900.0
2010-07-06 11:30:00,49.94,50.05,49.93,50.01,23000.0,36.7151,36.796,36.7078,36.7666,23000.0
2010-07-06 11:40:00,49.99,50.03,49.94,50.0,18000.0,36.7519,36.7813,36.7151,36.7593,18000.0
2010-07-06 11:50:00,49.99,50.02,49.95,50.0,15700.0,36.7519,36.774,36.7225,36.7593,15700.0
2010-07-06 12:00:00,50.0,50.16,49.96,50.15,40500.0,36.7593,36.8769,36.7298,36.8695,40500.0
2010-07-06 12:10:00,50.15,50.15,49.96,50.1,36500.0,36.8695,36.8695,36.7298,36.8328,36500.0
2010-07-06 12:20:00,50.08,50.15,49.86,49.94,22900.0,36.8181,36.8695,36.6563,36.7151,22900.0
2010-07-06 12:30:00,49.91,49.95,49.85,49.89,11600.0,36.6931,36.7225,36.649,36.6784,11600.0
2010-07-06 12:40:00,49.9,49.91,49.61,49.63,11300.0,36.6857,36.6931,36.4725,36.4872,11300.0
2010-07-06 12:50:00,49.58,49.64,49.42,49.49,17200.0,36.4505,36.4946,36.3328,36.3843,17200.0
2010-07-06 13:00:00,49.52,49.62,49.49,49.51,17600.0,36.4064,36.4799,36.3843,36.399,17600.0
2010-07-06 13:10:00,49.53,49.56,49.31,49.34,13000.0,36.4137,36.4358,36.252,36.274,13000.0
2010-07-06 13:20:00,49.34,49.43,49.29,49.41,18700.0,36.274,36.3402,36.2373,36.3255,18700.0
2010-07-06 13:30:00,49.43,49.47,49.26,49.28,23000.0,36.3402,36.3696,36.2152,36.2299,23000.0
2010-07-06 13:40:00,49.26,49.32,49.0,49.03,17400.0,36.2152,36.2593,36.0241,36.0461,17400.0
2010-07-06 13:50:00,49.07,49.09,48.82,48.91,24800.0,36.0755,36.0902,35.8917,35.9579,24800.0
2010-07-06 14:00:00,48.95,49.1,48.82,48.84,16000.0,35.9873,36.0976,35.8917,35.9064,16000.0
2010-07-06 14:10:00,48.88,48.99,48.75,48.93,22400.0,35.9358,36.0167,35.8403,35.9726,22400.0
2010-07-06 14:20:00,48.92,49.11,48.88,49.06,10200.0,35.9653,36.1049,35.9358,36.0682,10200.0
2010-07-06 14:30:00,49.04,49.28,49.04,49.24,14200.0,36.0535,36.2299,36.0535,36.2005,14200.0
2010-07-06 14:40:00,49.24,49.24,48.96,49.04,15000.0,36.2005,36.2005,35.9947,36.0535,15000.0
2010-07-06 14:50:00,49.02,49.13,48.91,48.93,38000.0,36.0388,36.1196,35.9579,35.9726,38000.0
2010-07-06 15:00:00,48.93,49.07,48.85,49.0,54700.0,35.9726,36.0755,35.9138,36.0241,54700.0
2010-07-06 15:10:00,49.0,49.13,48.83,48.88,45300.0,36.0241,36.1196,35.8991,35.9358,45300.0
2010-07-06 15:20:00,48.83,48.94,48.63,48.88,33800.0,35.8991,35.98,35.7521,35.9358,33800.0
2010-07-06 15:30:00,48.85,48.97,48.76,48.82,44800.0,35.9138,36.002,35.8476,35.8917,44800.0
2010-07-06 15:40:00,48.81,49.14,48.79,48.9,56000.0,35.8844,36.127,35.8697,35.9506,56000.0
2010-07-06 15:50:00,48.91,49.15,48.81,49.14,79800.0,35.9579,36.1343,35.8844,36.127,79800.0
2010-07-07 09:30:00,49.44,49.55,49.14,49.36,25200.0,36.3476,36.4284,36.127,36.2887,25200.0
2010-07-07 09:40:00,49.4,49.45,49.2,49.24,32500.0,36.3181,36.3549,36.1711,36.2005,32500.0
2010-07-07 09:50:00,49.28,49.39,49.18,49.23,64800.0,36.2299,36.3108,36.1564,36.1932,64800.0
2010-07-07 10:00:00,49.21,49.51,49.2,49.47,87600.0,36.1785,36.399,36.1711,36.3696,87600.0
2010-07-07 10:10:00,49.48,49.63,49.42,49.47,22000.0,36.377,36.4872,36.3328,36.3696,22000.0
2010-07-07 10:20:00,49.44,49.47,49.3,49.36,17900.0,36.3476,36.3696,36.2446,36.2887,17900.0
2010-07-07 10:30:00,49.36,49.67,49.34,49.57,15600.0,36.2887,36.5166,36.274,36.4431,15600.0
2010-07-07 10:40:00,49.56,49.73,49.49,49.73,30800.0,36.4358,36.5608,36.3843,36.5608,30800.0
2010-07-07 10:50:00,49.72,49.83,49.65,49.75,39800.0,36.5534,36.6343,36.5019,36.5755,39800.0
2010-07-07 11:00:00,49.76,49.82,49.7,49.76,26900.0,36.5828,36.6269,36.5387,36.5828,26900.0
2010-07-07 11:10:00,49.77,49.84,49.46,49.46,33100.0,36.5902,36.6416,36.3623,36.3623,33100.0
2010-07-07 11:20:00,49.45,49.62,49.4,49.57,17600.0,36.3549,36.4799,36.3181,36.4431,17600.0
2010-07-07 11:30:00,49.57,49.8,49.51,49.75,19700.0,36.4431,36.6122,36.399,36.5755,19700.0
2010-07-07 11:40:00,49.74,49.74,49.47,49.49,16700.0,36.5681,36.5681,36.3696,36.3843,16700.0
2010-07-07 11:50:00,49.48,49.58,49.41,49.5,18300.0,36.377,36.4505,36.3255,36.3917,18300.0
2010-07-07 12:00:00,49.52,49.67,49.48,49.63,23300.0,36.4064,36.5166,36.377,36.4872,23300.0
2010-07-07 12:10:00,49.62,49.77,49.59,49.66,18800.0,36.4799,36.5902,36.4578,36.5093,18800.0
2010-07-07 12:20:00,49.65,49.78,49.63,49.75,19400.0,36.5019,36.5975,36.4872,36.5755,19400.0
2010-07-07 12:30:00,49.8,49.86,49.74,49.78,15900.0,36.6122,36.6563,36.5681,36.5975,15900.0
2010-07-07 12:40:00,49.77,49.83,49.7,49.76,41300.0,36.5902,36.6343,36.5387,36.5828,41300.0
2010-07-07 12:50:00,49.78,49.79,49.71,49.74,24100.0,36.5975,36.6049,36.5461,36.5681,24100.0
2010-07-07 13:00:00,49.72,49.8,49.7,49.8,24000.0,36.5534,36.6122,36.5387,36.6122,24000.0
2010-07-07 13:10:00,49.8,50.08,49.77,49.98,25000.0,36.6122,36.8181,36.5902,36.7446,25000.0
2010-07-07 13:20:00,49.99,50.13,49.94,50.1,15000.0,36.7519,36.8548,36.7151,36.8328,15000.0
2010-07-07 13:30:00,50.09,50.09,49.98,50.03,31300.0,36.8254,36.8254,36.7446,36.7813,31300.0
2010-07-07 13:40:00,49.99,50.15,49.97,50.09,18100.0,36.7519,36.8695,36.7372,36.8254,18100.0
2010-07-07 13:50:00,50.1,50.22,50.04,50.12,19600.0,36.8328,36.921,36.7887,36.8475,19600.0
2010-07-07 14:00:00,50.13,50.29,50.13,50.24,18400.0,36.8548,36.9725,36.8548,36.9357,18400.0
2010-07-07 14:10:00,50.24,50.29,50.21,50.24,18400.0,36.9357,36.9725,36.9136,36.9357,18400.0
2010-07-07 14:20:00,50.23,50.24,50.14,50.18,26100.0,36.9283,36.9357,36.8622,36.8916,26100.0
2010-07-07 14:30:00,50.18,50.25,50.14,50.15,28300.0,36.8916,36.9431,36.8622,36.8695,28300.0
2010-07-07 14:40:00,50.13,50.23,50.12,50.14,23400.0,36.8548,36.9283,36.8475,36.8622,23400.0
2010-07-07 14:50:00,50.13,50.31,50.1,50.27,26400.0,36.8548,36.9872,36.8328,36.9578,26400.0
2010-07-07 15:00:00,50.3,50.31,50.18,50.24,30900.0,36.9798,36.9872,36.8916,36.9357,30900.0
2010-07-07 15:10:00,50.25,50.49,50.25,50.41,36700.0,36.9431,37.1195,36.9431,37.0607,36700.0
2010-07-07 15:20:00,50.41,50.58,50.38,50.51,32800.0,37.0607,37.1857,37.0386,37.1342,32800.0
2010-07-07 15:30:00,50.51,50.68,50.47,50.6,54500.0,37.1342,37.2592,37.1048,37.2004,54500.0
2010-07-07 15:40:00,50.59,50.77,50.54,50.71,92000.0,37.193,37.3253,37.1563,37.2812,92000.0
2010-07-07 15:50:00,50.72,50.8,50.69,50.71,111200.0,37.2886,37.3474,37.2665,37.2812,111200.0
2010-07-08 09:30:00,51.51,51.66,51.2,51.58,19700.0,37.8694,37.9797,37.6415,37.9208,19700.0
2010-07-08 09:40:00,51.58,51.63,51.23,51.26,22100.0,37.9208,37.9576,37.6635,37.6856,22100.0
2010-07-08 09:50:00,51.26,51.32,51.15,51.29,10200.0,37.6856,37.7297,37.6047,37.7076,10200.0
2010-07-08 10:00:00,51.29,51.37,51.01,51.08,33600.0,37.7076,37.7665,37.5018,37.5533,33600.0
2010-07-08 10:10:00,51.09,51.23,51.04,51.2,21800.0,37.5606,37.6635,37.5238,37.6415,21800.0
2010-07-08 10:20:00,51.19,51.31,51.19,51.28,13400.0,37.6341,37.7223,37.6341,37.7003,13400.0
2010-07-08 10:30:00,51.29,51.31,51.12,51.18,18100.0,37.7076,37.7223,37.5827,37.6268,18100.0
2010-07-08 10:40:00,51.18,51.2,51.06,51.2,12200.0,37.6268,37.6415,37.5386,37.6415,12200.0
2010-07-08 10:50:00,51.21,51.21,50.97,51.04,22500.0,37.6488,37.6488,37.4724,37.5238,22500.0
2010-07-08 11:00:00,51.02,51.02,50.82,50.93,13300.0,37.5091,37.5091,37.3621,37.443,13300.0
2010-07-08 11:10:00,50.93,51.06,50.88,51.06,22500.0,37.443,37.5386,37.4062,37.5386,22500.0
2010-07-08 11:20:00,51.06,51.26,51.06,51.08,9400.0,37.5386,37.6856,37.5386,37.5533,9400.0
2010-07-08 11:30:00,51.09,51.24,51.06,51.15,8100.0,37.5606,37.6709,37.5386,37.6047,8100.0
2010-07-08 11:40:00,51.14,51.2,50.92,50.95,11600.0,37.5974,37.6415,37.4356,37.4577,11600.0
2010-07-08 11:50:00,50.94,50.94,50.81,50.86,11200.0,37.4503,37.4503,37.3548,37.3915,11200.0
2010-07-08 12:00:00,50.89,51.07,50.83,51.04,6700.0,37.4136,37.5459,37.3695,37.5238,6700.0
2010-07-08 12:10:00,51.05,51.1,50.91,51.05,9700.0,37.5312,37.568,37.4283,37.5312,9700.0
2010-07-08 12:20:00,51.06,51.13,51.0,51.12,7700.0,37.5386,37.59,37.4944,37.5827,7700.0
2010-07-08 12:30:00,51.07,51.08,50.95,51.0,8300.0,37.5459,37.5533,37.4577,37.4944,8300.0
2010-07-08 12:40:00,50.99,51.09,50.96,51.09,5700.0,37.4871,37.5606,37.465,37.5606,5700.0
2010-07-08 12:50:00,51.1,51.19,51.06,51.09,5000.0,37.568,37.6341,37.5386,37.5606,5000.0
2010-07-08 13:00:00,51.09,51.24,51.06,51.24,6800.0,37.5606,37.6709,37.5386,37.6709,6800.0
2010-07-08 13:10:00,51.26,51.41,51.25,51.35,8800.0,37.6856,37.7959,37.6782,37.7518,8800.0
2010-07-08 13:20:00,51.35,51.41,51.25,51.25,5700.0,37.7518,37.7959,37.6782,37.6782,5700.0
2010-07-08 13:30:00,51.23,51.4,51.23,51.25,8300.0,37.6635,37.7885,37.6635,37.6782,8300.0
2010-07-08 13:40:00,51.22,51.34,51.2,51.31,6100.0,37.6562,37.7444,37.6415,37.7223,6100.0
2010-07-08 13:50:00,51.32,51.35,51.07,51.13,10300.0,37.7297,37.7518,37.5459,37.59,10300.0
2010-07-08 14:00:00,51.15,51.2,51.07,51.07,12000.0,37.6047,37.6415,37.5459,37.5459,12000.0
2010-07-08 14:10:00,51.03,51.03,50.85,50.98,8800.0,37.5165,37.5165,37.3842,37.4797,8800.0
2010-07-08 14:20:00,50.99,51.02,50.9,50.97,7500.0,37.4871,37.5091,37.4209,37.4724,7500.0
2010-07-08 14:30:00,50.98,51.08,50.95,50.98,7500.0,37.4797,37.5533,37.4577,37.4797,7500.0
2010-07-08 14:40:00,50.97,51.17,50.96,51.09,26300.0,37.4724,37.6194,37.465,37.5606,26300.0
2010-07-08 14:50:00,51.12,51.2,51.05,51.2,6800.0,37.5827,37.6415,37.5312,37.6415,6800.0
2010-07-08 15:00:00,51.16,51.19,50.97,51.03,26300.0,37.6121,37.6341,37.4724,37.5165,26300.0
2010-07-08 15:10:00,51.0,51.2,51.0,51.19,12900.0,37.4944,37.6415,37.4944,37.6341,12900.0
2010-07-08 15:20:00,51.18,51.45,51.18,51.44,20600.0,37.6268,37.8253,37.6268,37.8179,20600.0
2010-07-08 15:30:00,51.42,51.64,51.42,51.59,67900.0,37.8032,37.965,37.8032,37.9282,67900.0
2010-07-08 15:40:00,51.6,51.73,51.48,51.58,46300.0,37.9356,38.0311,37.8473,37.9208,46300.0
2010-07-08 15:50:00,51.59,51.7,51.49,51.65,67600.0,37.9282,38.0091,37.8547,37.9723,67600.0
2010-07-09 09:30:00,51.79,51.87,51.4,51.73,22300.0,38.0752,38.1341,37.7885,38.0311,22300.0
2010-07-09 09:40:00,51.73,51.84,51.65,51.69,10900.0,38.0311,38.112,37.9723,38.0017,10900.0
2010-07-09 09:50:00,51.65,51.66,51.46,51.61,13500.0,37.9723,37.9797,37.8326,37.9429,13500.0
2010-07-09 10:00:00,51.55,51.81,51.55,51.59,17300.0,37.8988,38.0899,37.8988,37.9282,17300.0
2010-07-09 10:10:00,51.62,51.92,51.58,51.9,15300.0,37.9503,38.1708,37.9208,38.1561,15300.0
2010-07-09 10:20:00,51.93,51.98,51.86,51.9,41900.0,38.1782,38.2149,38.1267,38.1561,41900.0
2010-07-09 10:30:00,51.87,52.07,51.85,52.04,9200.0,38.1341,38.2811,38.1193,38.259,9200.0
2010-07-09 10:40:00,52.06,52.14,51.93,51.93,11200.0,38.2737,38.3326,38.1782,38.1782,11200.0
2010-07-09 10:50:00,51.95,51.99,51.83,51.87,10300.0,38.1929,38.2223,38.1046,38.1341,10300.0
2010-07-09 11:00:00,51.87,51.97,51.78,51.82,10000.0,38.1341,38.2076,38.0679,38.0973,10000.0
2010-07-09 11:10:00,51.79,51.81,51.6,51.66,13500.0,38.0752,38.0899,37.9356,37.9797,13500.0
2010-07-09 11:20:00,51.65,51.69,51.51,51.58,6800.0,37.9723,38.0017,37.8694,37.9208,6800.0
2010-07-09 11:30:00,51.58,51.71,51.56,51.71,12700.0,37.9208,38.0164,37.9061,38.0164,12700.0
2010-07-09 11:40:00,51.74,51.81,51.69,51.72,11100.0,38.0385,38.0899,38.0017,38.0238,11100.0
2010-07-09 11:50:00,51.72,51.72,51.53,51.56,9600.0,38.0238,38.0238,37.8841,37.9061,9600.0
2010-07-09 12:00:00,51.59,51.67,51.56,51.66,7300.0,37.9282,37.987,37.9061,37.9797,7300.0
2010-07-09 12:10:00,51.68,51.7,51.52,51.6,7400.0,37.9944,38.0091,37.8767,37.9356,7400.0
2010-07-09 12:20:00,51.6,51.65,51.57,51.59,14100.0,37.9356,37.9723,37.9135,37.9282,14100.0
2010-07-09 12:30:00,51.6,51.61,51.46,51.48,9400.0,37.9356,37.9429,37.8326,37.8473,9400.0
2010-07-09 12:40:00,51.47,51.51,51.4,51.49,27200.0,37.84,37.8694,37.7885,37.8547,27200.0
2010-07-09 12:50:00,51.5,51.58,51.49,51.52,9200.0,37.862,37.9208,37.8547,37.8767,9200.0
2010-07-09 13:00:00,51.51,51.61,51.51,51.57,6800.0,37.8694,37.9429,37.8694,37.9135,6800.0
2010-07-09 13:10:00,51.59,51.59,51.48,51.49,7900.0,37.9282,37.9282,37.8473,37.8547,7900.0
2010-07-09 13:20:00,51.48,51.51,51.4,51.44,6900.0,37.8473,37.8694,37.7885,37.8179,6900.0
2010-07-09 13:30:00,51.43,51.53,51.41,51.49,12700.0,37.8106,37.8841,37.7959,37.8547,12700.0
2010-07-09 13:40:00,51.5,51.52,51.4,51.52,8300.0,37.862,37.8767,37.7885,37.8767,8300.0
2010-07-09 13:50:00,51.51,51.58,51.49,51.55,5700.0,37.8694,37.9208,37.8547,37.8988,5700.0
2010-07-09 14:00:00,51.55,51.62,51.49,51.51,10400.0,37.8988,37.9503,37.8547,37.8694,10400.0
2010-07-09 14:10:00,51.5,51.56,51.49,51.53,10700.0,37.862,37.9061,37.8547,37.8841,10700.0
2010-07-09 14:20:00,51.54,51.6,51.53,51.6,11000.0,37.8914,37.9356,37.8841,37.9356,11000.0
2010-07-09 14:30:00,51.59,51.67,51.59,51.64,9500.0,37.9282,37.987,37.9282,37.965,9500.0
2010-07-09 14:40:00,51.65,51.78,51.65,51.75,9500.0,37.9723,38.0679,37.9723,38.0458,9500.0
2010-07-09 14:50:00,51.75,52.02,51.75,51.98,15200.0,38.0458,38.2443,38.0458,38.2149,15200.0
2010-07-09 15:00:00,51.94,52.04,51.94,51.94,12500.0,38.1855,38.259,38.1855,38.1855,12500.0
2010-07-09 15:10:00,51.93,52.05,51.93,51.96,11900.0,38.1782,38.2664,38.1782,38.2002,11900.0
2010-07-09 15:20:00,51.96,52.04,51.84,51.87,13600.0,38.2002,38.259,38.112,38.1341,13600.0
2010-07-09 15:30:00,51.89,52.04,51.78,52.01,35900.0,38.1488,38.259,38.0679,38.237,35900.0
2010-07-09 15:40:00,52.01,52.1,51.96,52.03,30600.0,38.237,38.3031,38.2002,38.2517,30600.0
2010-07-09 15:50:00,52.04,52.14,52.01,52.05,51300.0,38.259,38.3326,38.237,38.2664,51300.0
2010-07-12 09:30:00,51.65,52.0,51.46,51.92,12900.0,37.9723,38.2296,37.8326,38.1708,12900.0
2010-07-12 09:40:00,51.91,52.11,51.86,52.1,6000.0,38.1635,38.3105,38.1267,38.3031,6000.0
2010-07-12 09:50:00,52.05,52.11,51.97,52.11,10500.0,38.2664,38.3105,38.2076,38.3105,10500.0
2010-07-12 10:00:00,52.12,52.13,51.93,51.97,7900.0,38.3178,38.3252,38.1782,38.2076,7900.0
2010-07-12 10:10:00,51.89,51.89,51.75,51.8,12800.0,38.1488,38.1488,38.0458,38.0826,12800.0
2010-07-12 10:20:00,51.76,51.8,51.53,51.54,5600.0,38.0532,38.0826,37.8841,37.8914,5600.0
2010-07-12 10:30:00,51.54,51.59,51.51,51.58,7300.0,37.8914,37.9282,37.8694,37.9208,7300.0
2010-07-12 10:40:00,51.62,51.62,51.36,51.44,4500.0,37.9503,37.9503,37.7591,37.8179,4500.0
2010-07-12 10:50:00,51.43,51.5,51.38,51.45,12500.0,37.8106,37.862,37.7738,37.8253,12500.0
2010-07-12 11:00:00,51.46,51.46,51.17,51.2,9600.0,37.8326,37.8326,37.6194,37.6415,9600.0
2010-07-12 11:10:00,51.17,51.3,51.16,51.29,4800.0,37.6194,37.715,37.6121,37.7076,4800.0
2010-07-12 11:20:00,51.26,51.26,51.19,51.23,4300.0,37.6856,37.6856,37.6341,37.6635,4300.0
2010-07-12 11:30:00,51.21,51.28,51.2,51.24,6200.0,37.6488,37.7003,37.6415,37.6709,6200.0
2010-07-12 11:40:00,51.2,51.23,51.19,51.19,3400.0,37.6415,37.6635,37.6341,37.6341,3400.0
2010-07-12 11:50:00,51.13,51.19,51.12,51.16,6600.0,37.59,37.6341,37.5827,37.6121,6600.0
2010-07-12 12:00:00,51.2,51.41,51.2,51.39,2600.0,37.6415,37.7959,37.6415,37.7812,2600.0
2010-07-12 12:10:00,51.36,51.41,51.35,51.35,4900.0,37.7591,37.7959,37.7518,37.7518,4900.0
2010-07-12 12:20:00,51.37,51.38,51.3,51.34,5800.0,37.7665,37.7738,37.715,37.7444,5800.0
2010-07-12 12:30:00,51.34,51.44,51.33,51.44,9200.0,37.7444,37.8179,37.7371,37.8179,9200.0
2010-07-12 12:40:00,51.49,51.55,51.4,51.4,3900.0,37.8547,37.8988,37.7885,37.7885,3900.0
2010-07-12 12:50:00,51.39,51.51,51.3,51.31,5500.0,37.7812,37.8694,37.715,37.7223,5500.0
2010-07-12 13:00:00,51.31,51.4,51.28,51.4,8800.0,37.7223,37.7885,37.7003,37.7885,8800.0
2010-07-12 13:10:00,51.43,51.56,51.42,51.52,8500.0,37.8106,37.9061,37.8032,37.8767,8500.0
2010-07-12 13:20:00,51.51,51.52,51.44,51.51,3800.0,37.8694,37.8767,37.8179,37.8694,3800.0
2010-07-12 13:30:00,51.5,51.55,51.45,51.48,5200.0,37.862,37.8988,37.8253,37.8473,5200.0
2010-07-12 13:40:00,51.5,51.5,51.35,51.46,7300.0,37.862,37.862,37.7518,37.8326,7300.0
2010-07-12 13:50:00,51.47,51.54,51.42,51.52,25400.0,37.84,37.8914,37.8032,37.8767,25400.0
2010-07-12 14:00:00,51.52,51.52,51.41,51.43,6600.0,37.8767,37.8767,37.7959,37.8106,6600.0
2010-07-12 14:10:00,51.42,51.44,51.32,51.33,9700.0,37.8032,37.8179,37.7297,37.7371,9700.0
2010-07-12 14:20:00,51.31,51.41,51.31,51.39,10300.0,37.7223,37.7959,37.7223,37.7812,10300.0
2010-07-12 14:30:00,51.36,51.4,51.26,51.4,20700.0,37.7591,37.7885,37.6856,37.7885,20700.0
2010-07-12 14:40:00,51.37,51.45,51.34,51.45,5400.0,37.7665,37.8253,37.7444,37.8253,5400.0
2010-07-12 14:50:00,51.45,51.46,51.33,51.35,18400.0,37.8253,37.8326,37.7371,37.7518,18400.0
2010-07-12 15:00:00,51.37,51.39,51.26,51.3,20600.0,37.7665,37.7812,37.6856,37.715,20600.0
2010-07-12 15:10:00,51.32,51.43,51.29,51.37,23600.0,37.7297,37.8106,37.7076,37.7665,23600.0
2010-07-12 15:20:00,51.35,51.43,51.32,51.37,18200.0,37.7518,37.8106,37.7297,37.7665,18200.0
2010-07-12 15:30:00,51.38,51.42,51.28,51.39,24100.0,37.7738,37.8032,37.7003,37.7812,24100.0
2010-07-12 15:40:00,51.39,51.46,51.29,51.32,34000.0,37.7812,37.8326,37.7076,37.7297,34000.0
2010-07-12 15:50:00,51.32,51.4,51.27,51.4,46500.0,37.7297,37.7885,37.6929,37.7885,46500.0
2010-07-13 09:30:00,52.07,52.4,51.95,52.12,25400.0,38.2811,38.5237,38.1929,38.3178,25400.0
2010-07-13 09:40:00,52.13,52.2,51.95,51.97,8900.0,38.3252,38.3767,38.1929,38.2076,8900.0
2010-07-13 09:50:00,51.95,52.27,51.95,52.26,6600.0,38.1929,38.4281,38.1929,38.4208,6600.0
2010-07-13 10:00:00,52.27,52.55,52.27,52.49,8200.0,38.4281,38.634,38.4281,38.5899,8200.0
2010-07-13 10:10:00,52.46,52.46,52.35,52.36,8400.0,38.5678,38.5678,38.4869,38.4943,8400.0
2010-07-13 10:20:00,52.38,52.41,52.33,52.33,3600.0,38.509,38.5311,38.4722,38.4722,3600.0
2010-07-13 10:30:00,52.33,52.33,52.23,52.32,7900.0,38.4722,38.4722,38.3987,38.4649,7900.0
2010-07-13 10:40:00,52.28,52.3,52.1,52.18,11400.0,38.4355,38.4502,38.3031,38.362,11400.0
2010-07-13 10:50:00,52.18,52.28,52.18,52.22,7900.0,38.362,38.4355,38.362,38.3914,7900.0
2010-07-13 11:00:00,52.22,52.4,52.2,52.36,6600.0,38.3914,38.5237,38.3767,38.4943,6600.0
2010-07-13 11:10:00,52.36,52.42,52.26,52.26,11000.0,38.4943,38.5384,38.4208,38.4208,11000.0
2010-07-13 11:20:00,52.26,52.37,52.25,52.37,16700.0,38.4208,38.5016,38.4134,38.5016,16700.0
2010-07-13 11:30:00,52.36,52.68,52.34,52.68,12100.0,38.4943,38.7296,38.4796,38.7296,12100.0
2010-07-13 11:40:00,52.68,52.73,52.63,52.63,7500.0,38.7296,38.7663,38.6928,38.6928,7500.0
2010-07-13 11:50:00,52.66,52.75,52.57,52.6,8100.0,38.7148,38.781,38.6487,38.6707,8100.0
2010-07-13 12:00:00,52.59,52.63,52.56,52.61,9900.0,38.6634,38.6928,38.6413,38.6781,9900.0
2010-07-13 12:10:00,52.6,52.64,52.56,52.58,11400.0,38.6707,38.7001,38.6413,38.656,11400.0
2010-07-13 12:20:00,52.59,52.7,52.56,52.7,7200.0,38.6634,38.7443,38.6413,38.7443,7200.0
2010-07-13 12:30:00,52.72,52.74,52.67,52.7,12100.0,38.759,38.7737,38.7222,38.7443,12100.0
2010-07-13 12:40:00,52.7,52.71,52.63,52.63,17300.0,38.7443,38.7516,38.6928,38.6928,17300.0
2010-07-13 12:50:00,52.63,52.67,52.59,52.59,7100.0,38.6928,38.7222,38.6634,38.6634,7100.0
2010-07-13 13:00:00,52.54,52.69,52.54,52.67,7800.0,38.6266,38.7369,38.6266,38.7222,7800.0
2010-07-13 13:10:00,52.63,52.63,52.45,52.48,5200.0,38.6928,38.6928,38.5605,38.5825,5200.0
2010-07-13 13:20:00,52.47,52.49,52.43,52.45,11800.0,38.5752,38.5899,38.5458,38.5605,11800.0
2010-07-13 13:30:00,52.48,52.58,52.47,52.58,15900.0,38.5825,38.656,38.5752,38.656,15900.0
2010-07-13 13:40:00,52.57,52.57,52.51,52.51,7900.0,38.6487,38.6487,38.6046,38.6046,7900.0
2010-07-13 13:50:00,52.51,52.52,52.42,52.47,8900.0,38.6046,38.6119,38.5384,38.5752,8900.0
2010-07-13 14:00:00,52.51,52.63,52.49,52.61,7800.0,38.6046,38.6928,38.5899,38.6781,7800.0
2010-07-13 14:10:00,52.6,52.7,52.58,52.66,7300.0,38.6707,38.7443,38.656,38.7148,7300.0
2010-07-13 14:20:00,52.67,52.67,52.55,52.57,8200.0,38.7222,38.7222,38.634,38.6487,8200.0
2010-07-13 14:30:00,52.58,52.64,52.55,52.61,10900.0,38.656,38.7001,38.634,38.6781,10900.0
2010-07-13 14:40:00,52.62,52.64,52.56,52.64,20000.0,38.6854,38.7001,38.6413,38.7001,20000.0
2010-07-13 14:50:00,52.64,52.74,52.61,52.73,20100.0,38.7001,38.7737,38.6781,38.7663,20100.0
2010-07-13 15:00:00,52.73,52.87,52.73,52.73,12900.0,38.7663,38.8692,38.7663,38.7663,12900.0
2010-07-13 15:10:00,52.75,52.89,52.75,52.86,22700.0,38.781,38.8839,38.781,38.8619,22700.0
2010-07-13 15:20:00,52.88,52.88,52.72,52.84,12300.0,38.8766,38.8766,38.759,38.8472,12300.0
2010-07-13 15:30:00,52.85,52.85,52.76,52.84,15600.0,38.8545,38.8545,38.7884,38.8472,15600.0
2010-07-13 15:40:00,52.87,52.93,52.77,52.83,25200.0,38.8692,38.9133,38.7957,38.8398,25200.0
2010-07-13 15:50:00,52.84,52.91,52.6,52.66,48000.0,38.8472,38.8986,38.6707,38.7148,48000.0
2010-07-14 09:30:00,52.33,52.5,52.33,52.33,6500.0,38.4722,38.5972,38.4722,38.4722,6500.0
2010-07-14 09:40:00,52.26,52.33,52.06,52.21,11200.0,38.4208,38.4722,38.2737,38.384,11200.0
2010-07-14 09:50:00,52.19,52.2,51.96,51.98,12700.0,38.3693,38.3767,38.2002,38.2149,12700.0
2010-07-14 10:00:00,51.99,52.15,51.82,52.15,9700.0,38.2223,38.3399,38.0973,38.3399,9700.0
2010-07-14 10:10:00,52.12,52.15,51.94,52.01,20100.0,38.3178,38.3399,38.1855,38.237,20100.0
2010-07-14 10:20:00,52.04,52.26,52.0,52.16,9100.0,38.259,38.4208,38.2296,38.3473,9100.0
2010-07-14 10:30:00,52.19,52.31,52.12,52.15,11400.0,38.3693,38.4575,38.3178,38.3399,11400.0
2010-07-14 10:40:00,52.14,52.32,52.14,52.26,5600.0,38.3326,38.4649,38.3326,38.4208,5600.0
2010-07-14 10:50:00,52.27,52.32,52.14,52.27,5700.0,38.4281,38.4649,38.3326,38.4281,5700.0
2010-07-14 11:00:00,52.27,52.43,52.21,52.33,16600.0,38.4281,38.5458,38.384,38.4722,16600.0
2010-07-14 11:10:00,52.33,52.43,52.23,52.43,8700.0,38.4722,38.5458,38.3987,38.5458,8700.0
2010-07-14 11:20:00,52.47,52.62,52.46,52.53,23600.0,38.5752,38.6854,38.5678,38.6193,23600.0
2010-07-14 11:30:00,52.52,52.57,52.48,52.55,23400.0,38.6119,38.6487,38.5825,38.634,23400.0
2010-07-14 11:40:00,52.55,52.64,52.51,52.63,9300.0,38.634,38.7001,38.6046,38.6928,9300.0
2010-07-14 11:50:00,52.65,52.68,52.54,52.56,15600.0,38.7075,38.7296,38.6266,38.6413,15600.0
2010-07-14 12:00:00,52.54,52.6,52.54,52.57,8300.0,38.6266,38.6707,38.6266,38.6487,8300.0
2010-07-14 12:10:00,52.57,52.64,52.55,52.64,12300.0,38.6487,38.7001,38.634,38.7001,12300.0
2010-07-14 12:20:00,52.63,52.65,52.55,52.57,6000.0,38.6928,38.7075,38.634,38.6487,6000.0
2010-07-14 12:30:00,52.56,52.6,52.53,52.54,6900.0,38.6413,38.6707,38.6193,38.6266,6900.0
2010-07-14 12:40:00,52.54,52.58,52.5,52.52,12900.0,38.6266,38.656,38.5972,38.6119,12900.0
2010-07-14 12:50:00,52.5,52.57,52.49,52.52,14500.0,38.5972,38.6487,38.5899,38.6119,14500.0
2010-07-14 13:00:00,52.52,52.55,52.48,52.51,11600.0,38.6119,38.634,38.5825,38.6046,11600.0
2010-07-14 13:10:00,52.5,52.58,52.49,52.55,9800.0,38.5972,38.656,38.5899,38.634,9800.0
2010-07-14 13:20:00,52.55,52.62,52.5,52.5,10800.0,38.634,38.6854,38.5972,38.5972,10800.0
2010-07-14 13:30:00,52.51,52.58,52.49,52.5,24300.0,38.6046,38.656,38.5899,38.5972,24300.0
2010-07-14 13:40:00,52.49,52.51,52.45,52.45,25800.0,38.5899,38.6046,38.5605,38.5605,25800.0
2010-07-14 13:50:00,52.45,52.48,52.39,52.46,34300.0,38.5605,38.5825,38.5163,38.5678,34300.0
2010-07-14 14:00:00,52.46,52.48,52.22,52.3,22900.0,38.5678,38.5825,38.3914,38.4502,22900.0
2010-07-14 14:10:00,52.3,52.35,52.15,52.27,26500.0,38.4502,38.4869,38.3399,38.4281,26500.0
2010-07-14 14:20:00,52.24,52.3,52.04,52.11,23300.0,38.4061,38.4502,38.259,38.3105,23300.0
2010-07-14 14:30:00,52.14,52.2,52.07,52.09,55500.0,38.3326,38.3767,38.2811,38.2958,55500.0
2010-07-14 14:40:00,52.1,52.19,52.04,52.14,17800.0,38.3031,38.3693,38.259,38.3326,17800.0
2010-07-14 14:50:00,52.15,52.26,52.13,52.23,15200.0,38.3399,38.4208,38.3252,38.3987,15200.0
2010-07-14 15:00:00,52.26,52.35,52.24,52.29,21300.0,38.4208,38.4869,38.4061,38.4428,21300.0
2010-07-14 15:10:00,52.29,52.48,52.22,52.42,36100.0,38.4428,38.5825,38.3914,38.5384,36100.0
2010-07-14 15:20:00,52.42,52.56,52.36,52.45,29200.0,38.5384,38.6413,38.4943,38.5605,29200.0
2010-07-14 15:30:00,52.45,52.49,52.37,52.38,35600.0,38.5605,38.5899,38.5016,38.509,35600.0
2010-07-14 15:40:00,52.38,52.47,52.25,52.46,44800.0,38.509,38.5752,38.4134,38.5678,44800.0
2010-07-14 15:50:00,52.48,52.54,52.36,52.51,54600.0,38.5825,38.6266,38.4943,38.6046,54600.0
2010-07-15 09:30:00,52.62,52.66,52.12,52.12,13200.0,38.6854,38.7148,38.3178,38.3178,13200.0
2010-07-15 09:40:00,52.09,52.1,51.95,52.03,13900.0,38.2958,38.3031,38.1929,38.2517,13900.0
2010-07-15 09:50:00,52.07,52.23,52.03,52.23,11300.0,38.2811,38.3987,38.2517,38.3987,11300.0
2010-07-15 10:00:00,52.2,52.2,51.64,51.65,25000.0,38.3767,38.3767,37.965,37.9723,25000.0
2010-07-15 10:10:00,51.61,51.61,51.25,51.26,43700.0,37.9429,37.9429,37.6782,37.6856,43700.0
2010-07-15 10:20:00,51.25,51.4,51.17,51.37,17000.0,37.6782,37.7885,37.6194,37.7665,17000.0
2010-07-15 10:30:00,51.37,51.44,51.28,51.42,14700.0,37.7665,37.8179,37.7003,37.8032,14700.0
2010-07-15 10:40:00,51.44,51.5,51.32,51.5,11700.0,37.8179,37.862,37.7297,37.862,11700.0
2010-07-15 10:50:00,51.51,51.6,51.44,51.55,30400.0,37.8694,37.9356,37.8179,37.8988,30400.0
2010-07-15 11:00:00,51.56,51.6,51.4,51.48,16400.0,37.9061,37.9356,37.7885,37.8473,16400.0
2010-07-15 11:10:00,51.48,51.64,51.46,51.57,18900.0,37.8473,37.965,37.8326,37.9135,18900.0
2010-07-15 11:20:00,51.57,51.68,51.57,51.62,30100.0,37.9135,37.9944,37.9135,37.9503,30100.0
2010-07-15 11:30:00,51.61,51.82,51.59,51.82,31800.0,37.9429,38.0973,37.9282,38.0973,31800.0
2010-07-15 11:40:00,51.79,51.79,51.62,51.62,13400.0,38.0752,38.0752,37.9503,37.9503,13400.0
2010-07-15 11:50:00,51.62,51.69,51.53,51.54,10000.0,37.9503,38.0017,37.8841,37.8914,10000.0
2010-07-15 12:00:00,51.53,51.53,51.39,51.39,20100.0,37.8841,37.8841,37.7812,37.7812,20100.0
2010-07-15 12:10:00,51.38,51.48,51.34,51.34,7400.0,37.7738,37.8473,37.7444,37.7444,7400.0
2010-07-15 12:20:00,51.33,51.34,51.15,51.18,11700.0,37.7371,37.7444,37.6047,37.6268,11700.0
2010-07-15 12:30:00,51.19,51.22,51.16,51.18,13600.0,37.6341,37.6562,37.6121,37.6268,13600.0
2010-07-15 12:40:00,51.19,51.32,51.17,51.29,4900.0,37.6341,37.7297,37.6194,37.7076,4900.0
2010-07-15 12:50:00,51.3,51.43,51.3,51.34,5900.0,37.715,37.8106,37.715,37.7444,5900.0
2010-07-15 13:00:00,51.36,51.48,51.36,51.46,7000.0,37.7591,37.8473,37.7591,37.8326,7000.0
2010-07-15 13:10:00,51.45,51.59,51.43,51.59,6900.0,37.8253,37.9282,37.8106,37.9282,6900.0
2010-07-15 13:20:00,51.61,51.73,51.61,51.65,5900.0,37.9429,38.0311,37.9429,37.9723,5900.0
2010-07-15 13:30:00,51.64,51.7,51.54,51.57,9700.0,37.965,38.0091,37.8914,37.9135,9700.0
2010-07-15 13:40:00,51.6,51.68,51.56,51.67,9300.0,37.9356,37.9944,37.9061,37.987,9300.0
2010-07-15 13:50:00,51.63,51.63,51.56,51.59,7800.0,37.9576,37.9576,37.9061,37.9282,7800.0
2010-07-15 14:00:00,51.58,51.72,51.5,51.55,19000.0,37.9208,38.0238,37.862,37.8988,19000.0
2010-07-15 14:10:00,51.53,51.65,51.46,51.63,48500.0,37.8841,37.9723,37.8326,37.9576,48500.0
2010-07-15 14:20:00,51.67,51.69,51.61,51.67,26600.0,37.987,38.0017,37.9429,37.987,26600.0
2010-07-15 14:30:00,51.67,51.73,51.61,51.62,32400.0,37.987,38.0311,37.9429,37.9503,32400.0
2010-07-15 14:40:00,51.64,51.68,51.57,51.66,15000.0,37.965,37.9944,37.9135,37.9797,15000.0
2010-07-15 14:50:00,51.64,51.65,51.46,51.49,34100.0,37.965,37.9723,37.8326,37.8547,34100.0
2010-07-15 15:00:00,51.49,51.55,51.34,51.4,26000.0,37.8547,37.8988,37.7444,37.7885,26000.0
2010-07-15 15:10:00,51.38,51.39,51.23,51.29,21400.0,37.7738,37.7812,37.6635,37.7076,21400.0
2010-07-15 15:20:00,51.28,51.44,51.21,51.43,35100.0,37.7003,37.8179,37.6488,37.8106,35100.0
2010-07-15 15:30:00,51.44,51.66,51.42,51.57,41500.0,37.8179,37.9797,37.8032,37.9135,41500.0
2010-07-15 15:40:00,51.6,51.9,51.53,51.76,55900.0,37.9356,38.1561,37.8841,38.0532,55900.0
2010-07-15 15:50:00,51.77,51.92,51.73,51.78,71500.0,38.0605,38.1708,38.0311,38.0679,71500.0
2010-07-16 09:30:00,51.48,51.53,51.23,51.42,105100.0,37.8473,37.8841,37.6635,37.8032,105100.0
2010-07-16 09:40:00,51.3,51.31,51.0,51.13,16400.0,37.715,37.7223,37.4944,37.59,16400.0
2010-07-16 09:50:00,51.11,51.13,50.63,50.63,30000.0,37.5753,37.59,37.2224,37.2224,30000.0
2010-07-16 10:00:00,50.7,50.76,50.44,50.53,13900.0,37.2739,37.318,37.0827,37.1489,13900.0
2010-07-16 10:10:00,50.59,50.79,50.59,50.79,9500.0,37.193,37.3401,37.193,37.3401,9500.0
2010-07-16 10:20:00,50.82,50.87,50.67,50.73,10200.0,37.3621,37.3989,37.2518,37.2959,10200.0
2010-07-16 10:30:00,50.71,50.81,50.62,50.77,7200.0,37.2812,37.3548,37.2151,37.3253,7200.0
2010-07-16 10:40:00,50.73,50.92,50.69,50.88,12900.0,37.2959,37.4356,37.2665,37.4062,12900.0
2010-07-16 10:50:00,50.87,50.99,50.83,50.95,16600.0,37.3989,37.4871,37.3695,37.4577,16600.0
2010-07-16 11:00:00,50.97,51.01,50.82,50.88,12200.0,37.4724,37.5018,37.3621,37.4062,12200.0
2010-07-16 11:10:00,50.85,50.91,50.83,50.85,5900.0,37.3842,37.4283,37.3695,37.3842,5900.0
2010-07-16 11:20:00,50.81,50.91,50.66,50.89,19300.0,37.3548,37.4283,37.2445,37.4136,19300.0
2010-07-16 11:30:00,50.89,50.89,50.74,50.81,9700.0,37.4136,37.4136,37.3033,37.3548,9700.0
2010-07-16 11:40:00,50.79,50.83,50.68,50.74,7000.0,37.3401,37.3695,37.2592,37.3033,7000.0
2010-07-16 11:50:00,50.74,50.76,50.65,50.76,24900.0,37.3033,37.318,37.2371,37.318,24900.0
2010-07-16 12:00:00,50.72,50.89,50.71,50.86,23700.0,37.2886,37.4136,37.2812,37.3915,23700.0
2010-07-16 12:10:00,50.86,50.94,50.62,50.66,15200.0,37.3915,37.4503,37.2151,37.2445,15200.0
2010-07-16 12:20:00,50.63,50.73,50.61,50.71,6700.0,37.2224,37.2959,37.2077,37.2812,6700.0
2010-07-16 12:30:00,50.68,50.71,50.57,50.57,7600.0,37.2592,37.2812,37.1783,37.1783,7600.0
2010-07-16 12:40:00,50.6,50.74,50.6,50.74,16900.0,37.2004,37.3033,37.2004,37.3033,16900.0
2010-07-16 12:50:00,50.7,50.73,50.58,50.63,25600.0,37.2739,37.2959,37.1857,37.2224,25600.0
2010-07-16 13:00:00,50.61,50.72,50.58,50.66,10900.0,37.2077,37.2886,37.1857,37.2445,10900.0
2010-07-16 13:10:00,50.65,50.71,50.57,50.66,11300.0,37.2371,37.2812,37.1783,37.2445,11300.0
2010-07-16 13:20:00,50.67,50.71,50.6,50.62,11800.0,37.2518,37.2812,37.2004,37.2151,11800.0
2010-07-16 13:30:00,50.6,50.86,50.6,50.77,13300.0,37.2004,37.3915,37.2004,37.3253,13300.0
2010-07-16 13:40:00,50.76,50.76,50.61,50.72,18700.0,37.318,37.318,37.2077,37.2886,18700.0
2010-07-16 13:50:00,50.74,50.74,50.57,50.65,14900.0,37.3033,37.3033,37.1783,37.2371,14900.0
2010-07-16 14:00:00,50.63,50.74,50.61,50.73,15200.0,37.2224,37.3033,37.2077,37.2959,15200.0
2010-07-16 14:10:00,50.73,50.8,50.58,50.62,22600.0,37.2959,37.3474,37.1857,37.2151,22600.0
2010-07-16 14:20:00,50.59,50.69,50.55,50.58,8700.0,37.193,37.2665,37.1636,37.1857,8700.0
2010-07-16 14:30:00,50.59,50.63,50.51,50.59,14700.0,37.193,37.2224,37.1342,37.193,14700.0
2010-07-16 14:40:00,50.6,50.69,50.53,50.6,17000.0,37.2004,37.2665,37.1489,37.2004,17000.0
2010-07-16 14:50:00,50.6,50.64,50.49,50.52,18700.0,37.2004,37.2298,37.1195,37.1416,18700.0
2010-07-16 15:00:00,50.54,50.66,50.51,50.52,30100.0,37.1563,37.2445,37.1342,37.1416,30100.0
2010-07-16 15:10:00,50.51,50.56,50.42,50.42,31200.0,37.1342,37.171,37.068,37.068,31200.0
2010-07-16 15:20:00,50.44,50.46,50.27,50.33,16200.0,37.0827,37.0974,36.9578,37.0019,16200.0
2010-07-16 15:30:00,50.32,50.55,50.31,50.41,22600.0,36.9945,37.1636,36.9872,37.0607,22600.0
2010-07-16 15:40:00,50.4,50.51,50.23,50.29,36900.0,37.0533,37.1342,36.9283,36.9725,36900.0
2010-07-16 15:50:00,50.29,50.56,50.26,50.46,91700.0,36.9725,37.171,36.9504,37.0974,91700.0
2010-07-19 09:30:00,50.73,50.85,50.71,50.82,10700.0,37.2959,37.3842,37.2812,37.3621,10700.0
2010-07-19 09:40:00,50.82,50.99,50.74,50.87,7700.0,37.3621,37.4871,37.3033,37.3989,7700.0
2010-07-19 09:50:00,50.85,50.89,50.7,50.76,13600.0,37.3842,37.4136,37.2739,37.318,13600.0
2010-07-19 10:00:00,50.71,50.71,50.42,50.48,12700.0,37.2812,37.2812,37.068,37.1121,12700.0
2010-07-19 10:10:00,50.5,50.56,50.39,50.43,12300.0,37.1268,37.171,37.046,37.0754,12300.0
2010-07-19 10:20:00,50.48,50.48,50.15,50.15,28600.0,37.1121,37.1121,36.8695,36.8695,28600.0
2010-07-19 10:30:00,50.17,50.3,50.1,50.18,27500.0,36.8842,36.9798,36.8328,36.8916,27500.0
2010-07-19 10:40:00,50.15,50.28,50.1,50.11,16200.0,36.8695,36.9651,36.8328,36.8401,16200.0
2010-07-19 10:50:00,50.13,50.33,50.05,50.33,13500.0,36.8548,37.0019,36.796,37.0019,13500.0
2010-07-19 11:00:00,50.3,50.58,50.29,50.54,7800.0,36.9798,37.1857,36.9725,37.1563,7800.0
2010-07-19 11:10:00,50.52,50.65,50.42,50.63,21800.0,37.1416,37.2371,37.068,37.2224,21800.0
2010-07-19 11:20:00,50.62,50.7,50.58,50.65,7200.0,37.2151,37.2739,37.1857,37.2371,7200.0
2010-07-19 11:30:00,50.65,50.67,50.55,50.55,16700.0,37.2371,37.2518,37.1636,37.1636,16700.0
2010-07-19 11:40:00,50.55,50.67,50.55,50.63,10100.0,37.1636,37.2518,37.1636,37.2224,10100.0
2010-07-19 11:50:00,50.63,50.75,50.63,50.71,6900.0,37.2224,37.3106,37.2224,37.2812,6900.0
2010-07-19 12:00:00,50.68,50.72,50.52,50.58,9000.0,37.2592,37.2886,37.1416,37.1857,9000.0
2010-07-19 12:10:00,50.56,50.64,50.5,50.64,2600.0,37.171,37.2298,37.1268,37.2298,2600.0
2010-07-19 12:20:00,50.63,50.7,50.63,50.7,4500.0,37.2224,37.2739,37.2224,37.2739,4500.0
2010-07-19 12:30:00,50.67,50.72,50.62,50.72,3800.0,37.2518,37.2886,37.2151,37.2886,3800.0
2010-07-19 12:40:00,50.72,50.77,50.65,50.74,13900.0,37.2886,37.3253,37.2371,37.3033,13900.0
2010-07-19 12:50:00,50.74,50.83,50.63,50.7,5300.0,37.3033,37.3695,37.2224,37.2739,5300.0
2010-07-19 13:00:00,50.71,50.73,50.65,50.73,4700.0,37.2812,37.2959,37.2371,37.2959,4700.0
2010-07-19 13:10:00,50.73,50.73,50.54,50.6,7700.0,37.2959,37.2959,37.1563,37.2004,7700.0
2010-07-19 13:20:00,50.59,50.69,50.54,50.6,6800.0,37.193,37.2665,37.1563,37.2004,6800.0
2010-07-19 13:30:00,50.58,50.72,50.52,50.57,20200.0,37.1857,37.2886,37.1416,37.1783,20200.0
2010-07-19 13:40:00,50.58,50.6,50.5,50.56,5900.0,37.1857,37.2004,37.1268,37.171,5900.0
2010-07-19 13:50:00,50.57,50.61,50.54,50.57,6000.0,37.1783,37.2077,37.1563,37.1783,6000.0
2010-07-19 14:00:00,50.57,50.69,50.57,50.69,6200.0,37.1783,37.2665,37.1783,37.2665,6200.0
2010-07-19 14:10:00,50.69,50.84,50.69,50.84,9200.0,37.2665,37.3768,37.2665,37.3768,9200.0
2010-07-19 14:20:00,50.85,50.87,50.76,50.78,7900.0,37.3842,37.3989,37.318,37.3327,7900.0
2010-07-19 14:30:00,50.78,50.84,50.74,50.79,9100.0,37.3327,37.3768,37.3033,37.3401,9100.0
2010-07-19 14:40:00,50.79,51.05,50.78,51.02,14300.0,37.3401,37.5312,37.3327,37.5091,14300.0
2010-07-19 14:50:00,51.02,51.09,50.9,50.92,13800.0,37.5091,37.5606,37.4209,37.4356,13800.0
2010-07-19 15:00:00,50.93,51.15,50.87,51.13,52100.0,37.443,37.6047,37.3989,37.59,52100.0
2010-07-19 15:10:00,51.11,51.18,51.03,51.03,33300.0,37.5753,37.6268,37.5165,37.5165,33300.0
2010-07-19 15:20:00,51.04,51.04,50.82,50.88,11900.0,37.5238,37.5238,37.3621,37.4062,11900.0
2010-07-19 15:30:00,50.88,50.93,50.74,50.78,28200.0,37.4062,37.443,37.3033,37.3327,28200.0
2010-07-19 15:40:00,50.77,50.96,50.74,50.88,48700.0,37.3253,37.465,37.3033,37.4062,48700.0
2010-07-19 15:50:00,50.9,51.06,50.88,50.99,48800.0,37.4209,37.5386,37.4062,37.4871,48800.0
2010-07-20 09:30:00,50.11,50.23,50.01,50.14,7100.0,36.8401,36.9283,36.7666,36.8622,7100.0
2010-07-20 09:40:00,50.16,50.3,50.09,50.16,14300.0,36.8769,36.9798,36.8254,36.8769,14300.0
2010-07-20 09:50:00,50.22,50.26,50.12,50.16,24600.0,36.921,36.9504,36.8475,36.8769,24600.0
2010-07-20 10:00:00,50.14,50.28,50.05,50.13,30100.0,36.8622,36.9651,36.796,36.8548,30100.0
2010-07-20 10:10:00,50.13,50.19,49.94,50.14,29900.0,36.8548,36.8989,36.7151,36.8622,29900.0
2010-07-20 10:20:00,50.17,50.25,50.08,50.15,43500.0,36.8842,36.9431,36.8181,36.8695,43500.0
2010-07-20 10:30:00,50.16,50.46,50.12,50.44,21900.0,36.8769,37.0974,36.8475,37.0827,21900.0
2010-07-20 10:40:00,50.43,50.54,50.31,50.34,21000.0,37.0754,37.1563,36.9872,37.0092,21000.0
2010-07-20 10:50:00,50.35,50.37,50.22,50.31,9000.0,37.0166,37.0313,36.921,36.9872,9000.0
2010-07-20 11:00:00,50.29,50.49,50.29,50.48,15500.0,36.9725,37.1195,36.9725,37.1121,15500.0
2010-07-20 11:10:00,50.51,50.61,50.41,50.57,9500.0,37.1342,37.2077,37.0607,37.1783,9500.0
2010-07-20 11:20:00,50.58,50.6,50.46,50.52,10900.0,37.1857,37.2004,37.0974,37.1416,10900.0
2010-07-20 11:30:00,50.48,50.53,50.4,50.43,16800.0,37.1121,37.1489,37.0533,37.0754,16800.0
2010-07-20 11:40:00,50.43,50.52,50.34,50.52,10200.0,37.0754,37.1416,37.0092,37.1416,10200.0
2010-07-20 11:50:00,50.55,50.57,50.4,50.47,30600.0,37.1636,37.1783,37.0533,37.1048,30600.0
2010-07-20 12:00:00,50.48,50.51,50.33,50.35,28400.0,37.1121,37.1342,37.0019,37.0166,28400.0
2010-07-20 12:10:00,50.33,50.36,50.12,50.18,17900.0,37.0019,37.0239,36.8475,36.8916,17900.0
2010-07-20 12:20:00,50.18,50.32,50.18,50.28,6600.0,36.8916,36.9945,36.8916,36.9651,6600.0
2010-07-20 12:30:00,50.26,50.36,50.24,50.25,14000.0,36.9504,37.0239,36.9357,36.9431,14000.0
2010-07-20 12:40:00,50.25,50.4,50.25,50.33,18400.0,36.9431,37.0533,36.9431,37.0019,18400.0
2010-07-20 12:50:00,50.34,50.36,50.27,50.31,23900.0,37.0092,37.0239,36.9578,36.9872,23900.0
2010-07-20 13:00:00,50.34,50.44,50.32,50.43,11800.0,37.0092,37.0827,36.9945,37.0754,11800.0
2010-07-20 13:10:00,50.44,50.47,50.38,50.45,24000.0,37.0827,37.1048,37.0386,37.0901,24000.0
2010-07-20 13:20:00,50.46,50.48,50.38,50.4,12500.0,37.0974,37.1121,37.0386,37.0533,12500.0
2010-07-20 13:30:00,50.4,50.56,50.38,50.56,43100.0,37.0533,37.171,37.0386,37.171,43100.0
2010-07-20 13:40:00,50.54,50.64,50.51,50.55,25800.0,37.1563,37.2298,37.1342,37.1636,25800.0
2010-07-20 13:50:00,50.56,51.0,50.55,50.98,14700.0,37.171,37.4944,37.1636,37.4797,14700.0
2010-07-20 14:00:00,50.97,51.01,50.93,50.97,18200.0,37.4724,37.5018,37.443,37.4724,18200.0
2010-07-20 14:10:00,50.97,51.0,50.89,50.89,19900.0,37.4724,37.4944,37.4136,37.4136,19900.0
2010-07-20 14:20:00,50.9,51.01,50.77,50.98,31500.0,37.4209,37.5018,37.3253,37.4797,31500.0
2010-07-20 14:30:00,50.96,51.12,50.96,51.02,19500.0,37.465,37.5827,37.465,37.5091,19500.0
2010-07-20 14:40:00,51.04,51.07,50.96,51.04,31200.0,37.5238,37.5459,37.465,37.5238,31200.0
2010-07-20 14:50:00,51.07,51.15,50.99,51.06,19200.0,37.5459,37.6047,37.4871,37.5386,19200.0
2010-07-20 15:00:00,51.07,51.24,51.01,51.22,36700.0,37.5459,37.6709,37.5018,37.6562,36700.0
2010-07-20 15:10:00,51.23,51.43,51.18,51.35,27700.0,37.6635,37.8106,37.6268,37.7518,27700.0
2010-07-20 15:20:00,51.33,51.55,51.31,51.47,26400.0,37.7371,37.8988,37.7223,37.84,26400.0
2010-07-20 15:30:00,51.5,51.68,51.5,51.53,32600.0,37.862,37.9944,37.862,37.8841,32600.0
2010-07-20 15:40:00,51.53,51.73,51.47,51.73,56500.0,37.8841,38.0311,37.84,38.0311,56500.0
2010-07-20 15:50:00,51.75,51.79,51.55,51.7,80400.0,38.0458,38.0752,37.8988,38.0091,80400.0
2010-07-21 09:30:00,52.16,52.33,51.83,52.08,28100.0,38.3473,38.4722,38.1046,38.2884,28100.0
2010-07-21 09:40:00,52.11,52.17,51.84,51.95,21700.0,38.3105,38.3546,38.112,38.1929,21700.0
2010-07-21 09:50:00,52.0,52.03,51.85,51.97,9900.0,38.2296,38.2517,38.1193,38.2076,9900.0
2010-07-21 10:00:00,51.98,51.98,51.66,51.74,34400.0,38.2149,38.2149,37.9797,38.0385,34400.0
2010-07-21 10:10:00,51.74,52.11,51.73,51.97,28000.0,38.0385,38.3105,38.0311,38.2076,28000.0
2010-07-21 10:20:00,51.96,52.08,51.88,51.93,33900.0,38.2002,38.2884,38.1414,38.1782,33900.0
2010-07-21 10:30:00,51.95,51.97,51.78,51.78,27400.0,38.1929,38.2076,38.0679,38.0679,27400.0
2010-07-21 10:40:00,51.78,51.98,51.73,51.93,24700.0,38.0679,38.2149,38.0311,38.1782,24700.0
2010-07-21 10:50:00,51.96,52.04,51.91,51.93,26000.0,38.2002,38.259,38.1635,38.1782,26000.0
2010-07-21 11:00:00,51.94,51.99,51.63,51.63,22100.0,38.1855,38.2223,37.9576,37.9576,22100.0
2010-07-21 11:10:00,51.62,51.67,51.52,51.56,12400.0,37.9503,37.987,37.8767,37.9061,12400.0
2010-07-21 11:20:00,51.57,51.75,51.53,51.7,16400.0,37.9135,38.0458,37.8841,38.0091,16400.0
2010-07-21 11:30:00,51.7,51.8,51.59,51.8,13400.0,38.0091,38.0826,37.9282,38.0826,13400.0
2010-07-21 11:40:00,51.81,51.88,51.78,51.84,25800.0,38.0899,38.1414,38.0679,38.112,25800.0
2010-07-21 11:50:00,51.8,52.01,51.8,52.01,15300.0,38.0826,38.237,38.0826,38.237,15300.0
2010-07-21 12:00:00,52.02,52.1,51.97,51.97,12700.0,38.2443,38.3031,38.2076,38.2076,12700.0
2010-07-21 12:10:00,52.0,52.21,51.98,52.1,16600.0,38.2296,38.384,38.2149,38.3031,16600.0
2010-07-21 12:20:00,52.09,52.23,52.07,52.22,17800.0,38.2958,38.3987,38.2811,38.3914,17800.0
2010-07-21 12:30:00,52.22,52.41,52.22,52.37,17300.0,38.3914,38.5311,38.3914,38.5016,17300.0
2010-07-21 12:40:00,52.4,52.43,52.21,52.3,42700.0,38.5237,38.5458,38.384,38.4502,42700.0
2010-07-21 12:50:00,52.28,52.29,52.1,52.17,11400.0,38.4355,38.4428,38.3031,38.3546,11400.0
2010-07-21 13:00:00,52.16,52.36,52.14,52.35,20800.0,38.3473,38.4943,38.3326,38.4869,20800.0
2010-07-21 13:10:00,52.35,52.35,52.28,52.28,14200.0,38.4869,38.4869,38.4355,38.4355,14200.0
2010-07-21 13:20:00,52.3,52.37,52.23,52.36,16700.0,38.4502,38.5016,38.3987,38.4943,16700.0
2010-07-21 13:30:00,52.37,52.46,52.23,52.27,34300.0,38.5016,38.5678,38.3987,38.4281,34300.0
2010-07-21 13:40:00,52.25,52.25,52.13,52.21,21900.0,38.4134,38.4134,38.3252,38.384,21900.0
2010-07-21 13:50:00,52.22,52.44,52.21,52.23,14900.0,38.3914,38.5531,38.384,38.3987,14900.0
2010-07-21 14:00:00,52.25,52.28,51.95,51.95,32300.0,38.4134,38.4355,38.1929,38.1929,32300.0
2010-07-21 14:10:00,51.9,51.9,51.48,51.74,33600.0,38.1561,38.1561,37.8473,38.0385,33600.0
2010-07-21 14:20:00,51.73,51.8,51.55,51.65,29400.0,38.0311,38.0826,37.8988,37.9723,29400.0
2010-07-21 14:30:00,51.61,51.66,51.39,51.55,37400.0,37.9429,37.9797,37.7812,37.8988,37400.0
2010-07-21 14:40:00,51.54,51.62,51.4,51.5,20300.0,37.8914,37.9503,37.7885,37.862,20300.0
2010-07-21 14:50:00,51.5,51.5,51.05,51.11,27800.0,37.862,37.862,37.5312,37.5753,27800.0
2010-07-21 15:00:00,51.08,51.39,51.05,51.37,26300.0,37.5533,37.7812,37.5312,37.7665,26300.0
2010-07-21 15:10:00,51.37,51.54,51.26,51.26,21900.0,37.7665,37.8914,37.6856,37.6856,21900.0
2010-07-21 15:20:00,51.24,51.49,51.19,51.31,19600.0,37.6709,37.8547,37.6341,37.7223,19600.0
2010-07-21 15:30:00,51.3,51.47,51.26,51.36,41900.0,37.715,37.84,37.6856,37.7591,41900.0
2010-07-21 15:40:00,51.36,51.5,51.23,51.48,40800.0,37.7591,37.862,37.6635,37.8473,40800.0
2010-07-21 15:50:00,51.49,51.58,51.34,51.45,58600.0,37.8547,37.9208,37.7444,37.8253,58600.0
2010-07-22 09:30:00,52.45,52.82,52.45,52.67,50400.0,38.5605,38.8325,38.5605,38.7222,50400.0
2010-07-22 09:40:00,52.73,53.0,52.73,53.0,19300.0,38.7663,38.9648,38.7663,38.9648,19300.0
2010-07-22 09:50:00,53.02,53.24,52.89,53.18,32400.0,38.9795,39.1413,38.8839,39.0971,32400.0
2010-07-22 10:00:00,53.2,53.6,53.19,53.43,29600.0,39.1118,39.4059,39.1045,39.2809,29600.0
2010-07-22 10:10:00,53.46,53.86,53.44,53.76,47300.0,39.303,39.5971,39.2883,39.5236,47300.0
2010-07-22 10:20:00,53.75,53.81,53.65,53.67,48800.0,39.5162,39.5603,39.4427,39.4574,48800.0
2010-07-22 10:30:00,53.66,53.8,53.55,53.79,26100.0,39.45,39.553,39.3692,39.5456,26100.0
2010-07-22 10:40:00,53.77,53.85,53.6,53.82,41000.0,39.5309,39.5897,39.4059,39.5677,41000.0
2010-07-22 10:50:00,53.83,54.11,53.76,53.99,41600.0,39.575,39.7809,39.5236,39.6926,41600.0
2010-07-22 11:00:00,53.98,54.05,53.88,53.88,64300.0,39.6853,39.7368,39.6118,39.6118,64300.0
2010-07-22 11:10:00,53.9,54.0,53.83,53.89,63300.0,39.6265,39.7,39.575,39.6191,63300.0
2010-07-22 11:20:00,53.91,53.98,53.86,53.9,34800.0,39.6338,39.6853,39.5971,39.6265,34800.0
2010-07-22 11:30:00,53.88,53.94,53.66,53.71,19200.0,39.6118,39.6559,39.45,39.4868,19200.0
2010-07-22 11:40:00,53.69,53.71,53.59,53.59,12700.0,39.4721,39.4868,39.3986,39.3986,12700.0
2010-07-22 11:50:00,53.63,53.65,53.47,53.57,17500.0,39.428,39.4427,39.3103,39.3839,17500.0
2010-07-22 12:00:00,53.55,53.62,53.46,53.56,11700.0,39.3692,39.4206,39.303,39.3765,11700.0
2010-07-22 12:10:00,53.57,53.65,53.51,53.59,15600.0,39.3839,39.4427,39.3398,39.3986,15600.0
2010-07-22 12:20:00,53.57,53.66,53.47,53.64,12500.0,39.3839,39.45,39.3103,39.4353,12500.0
2010-07-22 12:30:00,53.62,53.66,53.56,53.6,10600.0,39.4206,39.45,39.3765,39.4059,10600.0
2010-07-22 12:40:00,53.6,53.65,53.58,53.65,7100.0,39.4059,39.4427,39.3912,39.4427,7100.0
2010-07-22 12:50:00,53.61,53.69,53.59,53.63,7100.0,39.4133,39.4721,39.3986,39.428,7100.0
2010-07-22 13:00:00,53.61,53.68,53.58,53.6,6700.0,39.4133,39.4647,39.3912,39.4059,6700.0
2010-07-22 13:10:00,53.61,53.66,53.59,53.65,4300.0,39.4133,39.45,39.3986,39.4427,4300.0
2010-07-22 13:20:00,53.67,53.69,53.56,53.56,3600.0,39.4574,39.4721,39.3765,39.3765,3600.0
2010-07-22 13:30:00,53.58,53.63,53.55,53.57,7400.0,39.3912,39.428,39.3692,39.3839,7400.0
2010-07-22 13:40:00,53.58,53.58,53.47,53.49,39900.0,39.3912,39.3912,39.3103,39.3251,39900.0
2010-07-22 13:50:00,53.5,53.54,53.4,53.43,12200.0,39.3324,39.3618,39.2589,39.2809,12200.0
2010-07-22 14:00:00,53.46,53.5,53.41,53.48,17300.0,39.303,39.3324,39.2662,39.3177,17300.0
2010-07-22 14:10:00,53.48,53.54,53.41,53.46,28100.0,39.3177,39.3618,39.2662,39.303,28100.0
2010-07-22 14:20:00,53.46,53.63,53.42,53.59,33700.0,39.303,39.428,39.2736,39.3986,33700.0
2010-07-22 14:30:00,53.59,53.61,53.45,53.48,11300.0,39.3986,39.4133,39.2956,39.3177,11300.0
2010-07-22 14:40:00,53.46,53.47,53.35,53.44,21200.0,39.303,39.3103,39.2221,39.2883,21200.0
2010-07-22 14:50:00,53.44,53.46,53.35,53.44,40400.0,39.2883,39.303,39.2221,39.2883,40400.0
2010-07-22 15:00:00,53.42,53.43,53.29,53.36,26800.0,39.2736,39.2809,39.178,39.2295,26800.0
2010-07-22 15:10:00,53.35,53.5,53.32,53.46,26800.0,39.2221,39.3324,39.2001,39.303,26800.0
2010-07-22 15:20:00,53.46,53.51,53.42,53.42,42800.0,39.303,39.3398,39.2736,39.2736,42800.0
2010-07-22 15:30:00,53.45,53.46,53.04,53.13,45000.0,39.2956,39.303,38.9942,39.0604,45000.0
2010-07-22 15:40:00,53.15,53.28,53.03,53.17,136400.0,39.0751,39.1707,38.9869,39.0898,136400.0
2010-07-22 15:50:00,53.17,53.34,53.1,53.2,108700.0,39.0898,39.2148,39.0383,39.1118,108700.0
2010-07-23 09:30:00,53.12,53.19,53.0,53.19,10900.0,39.053,39.1045,38.9648,39.1045,10900.0
2010-07-23 09:40:00,53.23,53.46,53.17,53.27,16700.0,39.1339,39.303,39.0898,39.1633,16700.0
2010-07-23 09:50:00,53.27,53.38,53.09,53.19,17600.0,39.1633,39.2442,39.031,39.1045,17600.0
2010-07-23 10:00:00,53.12,53.24,53.04,53.24,17100.0,39.053,39.1413,38.9942,39.1413,17100.0
2010-07-23 10:10:00,53.22,53.48,53.09,53.39,14800.0,39.1266,39.3177,39.031,39.2515,14800.0
2010-07-23 10:20:00,53.39,53.51,53.2,53.47,12400.0,39.2515,39.3398,39.1118,39.3103,12400.0
2010-07-23 10:30:00,53.49,53.78,53.49,53.69,37200.0,39.3251,39.5383,39.3251,39.4721,37200.0
2010-07-23 10:40:00,53.69,53.94,53.67,53.83,21600.0,39.4721,39.6559,39.4574,39.575,21600.0
2010-07-23 10:50:00,53.82,53.82,53.68,53.68,10500.0,39.5677,39.5677,39.4647,39.4647,10500.0
2010-07-23 11:00:00,53.67,53.79,53.57,53.67,13700.0,39.4574,39.5456,39.3839,39.4574,13700.0
2010-07-23 11:10:00,53.71,53.74,53.56,53.65,11300.0,39.4868,39.5088,39.3765,39.4427,11300.0
2010-07-23 11:20:00,53.65,53.68,53.52,53.66,13200.0,39.4427,39.4647,39.3471,39.45,13200.0
2010-07-23 11:30:00,53.67,53.78,53.64,53.75,18900.0,39.4574,39.5383,39.4353,39.5162,18900.0
2010-07-23 11:40:00,53.75,53.75,53.56,53.7,6500.0,39.5162,39.5162,39.3765,39.4794,6500.0
2010-07-23 11:50:00,53.75,53.81,53.66,53.76,7300.0,39.5162,39.5603,39.45,39.5236,7300.0
2010-07-23 12:00:00,53.79,53.96,53.59,53.7,19400.0,39.5456,39.6706,39.3986,39.4794,19400.0
2010-07-23 12:10:00,53.66,53.87,53.53,53.85,12100.0,39.45,39.6044,39.3545,39.5897,12100.0
2010-07-23 12:20:00,53.85,53.94,53.69,53.94,11000.0,39.5897,39.6559,39.4721,39.6559,11000.0
2010-07-23 12:30:00,53.88,53.89,53.72,53.76,6500.0,39.6118,39.6191,39.4941,39.5236,6500.0
2010-07-23 12:40:00,53.79,53.81,53.59,53.69,6900.0,39.5456,39.5603,39.3986,39.4721,6900.0
2010-07-23 12:50:00,53.68,53.85,53.65,53.85,25800.0,39.4647,39.5897,39.4427,39.5897,25800.0
2010-07-23 13:00:00,53.85,53.88,53.66,53.79,5000.0,39.5897,39.6118,39.45,39.5456,5000.0
2010-07-23 13:10:00,53.8,54.18,53.78,54.14,15000.0,39.553,39.8323,39.5383,39.8029,15000.0
2010-07-23 13:20:00,54.14,54.45,54.1,54.45,28700.0,39.8029,40.0308,39.7735,40.0308,28700.0
2010-07-23 13:30:00,54.43,54.52,54.4,54.47,15100.0,40.0161,40.0823,39.9941,40.0455,15100.0
2010-07-23 13:40:00,54.48,54.5,54.37,54.41,13500.0,40.0529,40.0676,39.972,40.0014,13500.0
2010-07-23 13:50:00,54.39,54.61,54.39,54.6,18100.0,39.9867,40.1485,39.9867,40.1411,18100.0
2010-07-23 14:00:00,54.59,54.77,54.58,54.74,20900.0,40.1338,40.2661,40.1264,40.244,20900.0
2010-07-23 14:10:00,54.74,54.75,54.59,54.59,10200.0,40.244,40.2514,40.1338,40.1338,10200.0
2010-07-23 14:20:00,54.59,54.59,54.39,54.5,8900.0,40.1338,40.1338,39.9867,40.0676,8900.0
2010-07-23 14:30:00,54.48,54.5,54.38,54.42,9000.0,40.0529,40.0676,39.9794,40.0088,9000.0
2010-07-23 14:40:00,54.41,54.65,54.41,54.54,27900.0,40.0014,40.1779,40.0014,40.097,27900.0
2010-07-23 14:50:00,54.58,54.7,54.52,54.54,16500.0,40.1264,40.2146,40.0823,40.097,16500.0
2010-07-23 15:00:00,54.55,54.67,54.46,54.67,17400.0,40.1043,40.1926,40.0382,40.1926,17400.0
2010-07-23 15:10:00,54.66,54.7,54.55,54.66,27200.0,40.1852,40.2146,40.1043,40.1852,27200.0
2010-07-23 15:20:00,54.67,54.68,54.46,54.58,17000.0,40.1926,40.1999,40.0382,40.1264,17000.0
2010-07-23 15:30:00,54.59,54.66,54.38,54.45,27500.0,40.1338,40.1852,39.9794,40.0308,27500.0
2010-07-23 15:40:00,54.46,54.56,54.25,54.53,62200.0,40.0382,40.1117,39.8838,40.0896,62200.0
2010-07-23 15:50:00,54.53,54.61,54.47,54.58,46800.0,40.0896,40.1485,40.0455,40.1264,46800.0
2010-07-26 09:30:00,54.67,54.86,54.54,54.66,12900.0,40.1926,40.3323,40.097,40.1852,12900.0
2010-07-26 09:40:00,54.66,54.98,54.61,54.94,20400.0,40.1852,40.4205,40.1485,40.3911,20400.0
2010-07-26 09:50:00,54.91,55.17,54.79,55.17,31900.0,40.369,40.5602,40.2808,40.5602,31900.0
2010-07-26 10:00:00,55.21,55.62,55.18,55.57,38200.0,40.5896,40.891,40.5675,40.8542,38200.0
2010-07-26 10:10:00,55.58,55.63,55.46,55.55,23300.0,40.8616,40.8983,40.7734,40.8395,23300.0
2010-07-26 10:20:00,55.54,55.63,55.46,55.57,40500.0,40.8322,40.8983,40.7734,40.8542,40500.0
2010-07-26 10:30:00,55.59,55.62,55.3,55.52,17500.0,40.8689,40.891,40.6557,40.8175,17500.0
2010-07-26 10:40:00,55.53,55.54,55.28,55.46,11200.0,40.8248,40.8322,40.641,40.7734,11200.0
2010-07-26 10:50:00,55.47,55.47,55.3,55.33,11700.0,40.7807,40.7807,40.6557,40.6778,11700.0
2010-07-26 11:00:00,55.32,55.39,55.27,55.36,13300.0,40.6704,40.7219,40.6337,40.6998,13300.0
2010-07-26 11:10:00,55.38,55.6,55.32,55.55,12600.0,40.7146,40.8763,40.6704,40.8395,12600.0
2010-07-26 11:20:00,55.54,55.58,55.51,55.55,7800.0,40.8322,40.8616,40.8101,40.8395,7800.0
2010-07-26 11:30:00,55.53,55.55,55.43,55.47,8800.0,40.8248,40.8395,40.7513,40.7807,8800.0
2010-07-26 11:40:00,55.46,55.55,55.44,55.53,6000.0,40.7734,40.8395,40.7587,40.8248,6000.0
2010-07-26 11:50:00,55.53,55.56,55.38,55.47,21500.0,40.8248,40.8469,40.7146,40.7807,21500.0
2010-07-26 12:00:00,55.47,55.53,55.39,55.53,8000.0,40.7807,40.8248,40.7219,40.8248,8000.0
2010-07-26 12:10:00,55.53,55.53,55.4,55.44,7700.0,40.8248,40.8248,40.7293,40.7587,7700.0
2010-07-26 12:20:00,55.42,55.53,55.41,55.53,13200.0,40.744,40.8248,40.7366,40.8248,13200.0
2010-07-26 12:30:00,55.52,55.58,55.47,55.52,9900.0,40.8175,40.8616,40.7807,40.8175,9900.0
2010-07-26 12:40:00,55.51,55.53,55.4,55.41,8300.0,40.8101,40.8248,40.7293,40.7366,8300.0
2010-07-26 12:50:00,55.43,55.51,55.41,55.51,10400.0,40.7513,40.8101,40.7366,40.8101,10400.0
2010-07-26 13:00:00,55.51,55.51,55.4,55.41,7500.0,40.8101,40.8101,40.7293,40.7366,7500.0
2010-07-26 13:10:00,55.4,55.52,55.4,55.47,9400.0,40.7293,40.8175,40.7293,40.7807,9400.0
2010-07-26 13:20:00,55.45,55.51,55.41,55.45,13800.0,40.766,40.8101,40.7366,40.766,13800.0
2010-07-26 13:30:00,55.47,55.49,55.41,55.41,6700.0,40.7807,40.7954,40.7366,40.7366,6700.0
2010-07-26 13:40:00,55.41,55.54,55.41,55.5,8900.0,40.7366,40.8322,40.7366,40.8028,8900.0
2010-07-26 13:50:00,55.49,55.52,55.39,55.42,6300.0,40.7954,40.8175,40.7219,40.744,6300.0
2010-07-26 14:00:00,55.45,55.47,55.39,55.41,10500.0,40.766,40.7807,40.7219,40.7366,10500.0
2010-07-26 14:10:00,55.41,55.48,55.38,55.48,9200.0,40.7366,40.7881,40.7146,40.7881,9200.0
2010-07-26 14:20:00,55.46,55.48,55.34,55.34,7100.0,40.7734,40.7881,40.6851,40.6851,7100.0
2010-07-26 14:30:00,55.31,55.4,55.29,55.37,28000.0,40.6631,40.7293,40.6484,40.7072,28000.0
2010-07-26 14:40:00,55.35,55.45,55.35,55.42,15900.0,40.6925,40.766,40.6925,40.744,15900.0
2010-07-26 14:50:00,55.42,55.48,55.33,55.45,22800.0,40.744,40.7881,40.6778,40.766,22800.0
2010-07-26 15:00:00,55.46,55.65,55.43,55.61,23400.0,40.7734,40.9131,40.7513,40.8836,23400.0
2010-07-26 15:10:00,55.6,55.61,55.48,55.55,19200.0,40.8763,40.8836,40.7881,40.8395,19200.0
2010-07-26 15:20:00,55.54,55.67,55.52,55.6,14900.0,40.8322,40.9278,40.8175,40.8763,14900.0
2010-07-26 15:30:00,55.6,55.63,55.52,55.55,26100.0,40.8763,40.8983,40.8175,40.8395,26100.0
2010-07-26 15:40:00,55.57,55.75,55.56,55.71,35600.0,40.8542,40.9866,40.8469,40.9572,35600.0
2010-07-26 15:50:00,55.75,55.81,55.65,55.73,55900.0,40.9866,41.0307,40.9131,40.9719,55900.0
2010-07-27 09:30:00,56.49,56.49,56.08,56.3,20400.0,41.5306,41.5306,41.2292,41.3909,20400.0
2010-07-27 09:40:00,56.22,56.22,55.92,55.94,12700.0,41.3321,41.3321,41.1116,41.1263,12700.0
2010-07-27 09:50:00,55.92,56.12,55.89,55.9,25100.0,41.1116,41.2586,41.0895,41.0968,25100.0
2010-07-27 10:00:00,55.93,56.33,55.92,55.98,45200.0,41.1189,41.413,41.1116,41.1557,45200.0
2010-07-27 10:10:00,55.93,56.12,55.85,56.12,51100.0,41.1189,41.2586,41.0601,41.2586,51100.0
2010-07-27 10:20:00,56.11,56.34,56.04,56.33,58500.0,41.2512,41.4203,41.1998,41.413,58500.0
2010-07-27 10:30:00,56.34,56.4,56.23,56.26,47100.0,41.4203,41.4644,41.3395,41.3615,47100.0
2010-07-27 10:40:00,56.24,56.38,56.22,56.35,58400.0,41.3468,41.4497,41.3321,41.4277,58400.0
2010-07-27 10:50:00,56.29,56.29,56.06,56.21,40500.0,41.3836,41.3836,41.2145,41.3248,40500.0
2010-07-27 11:00:00,56.22,56.22,56.05,56.17,48000.0,41.3321,41.3321,41.2071,41.2953,48000.0
2010-07-27 11:10:00,56.17,56.17,55.92,55.92,32000.0,41.2953,41.2953,41.1116,41.1116,32000.0
2010-07-27 11:20:00,55.92,56.16,55.88,56.16,26200.0,41.1116,41.288,41.0821,41.288,26200.0
2010-07-27 11:30:00,56.13,56.29,56.08,56.19,29500.0,41.2659,41.3836,41.2292,41.3101,29500.0
2010-07-27 11:40:00,56.21,56.28,56.14,56.21,23700.0,41.3248,41.3762,41.2733,41.3248,23700.0
2010-07-27 11:50:00,56.22,56.31,56.15,56.27,28000.0,41.3321,41.3983,41.2806,41.3689,28000.0
2010-07-27 12:00:00,56.26,56.27,56.09,56.17,69400.0,41.3615,41.3689,41.2365,41.2953,69400.0
2010-07-27 12:10:00,56.17,56.24,56.13,56.2,78800.0,41.2953,41.3468,41.2659,41.3174,78800.0
2010-07-27 12:20:00,56.2,56.22,56.17,56.21,24500.0,41.3174,41.3321,41.2953,41.3248,24500.0
2010-07-27 12:30:00,56.2,56.21,56.05,56.12,17300.0,41.3174,41.3248,41.2071,41.2586,17300.0
2010-07-27 12:40:00,56.13,56.13,55.89,55.89,31900.0,41.2659,41.2659,41.0895,41.0895,31900.0
2010-07-27 12:50:00,55.89,55.97,55.77,55.77,29100.0,41.0895,41.1483,41.0013,41.0013,29100.0
2010-07-27 13:00:00,55.77,55.88,55.77,55.82,13100.0,41.0013,41.0821,41.0013,41.038,13100.0
2010-07-27 13:10:00,55.84,55.88,55.78,55.82,11200.0,41.0527,41.0821,41.0086,41.038,11200.0
2010-07-27 13:20:00,55.79,55.95,55.77,55.85,30300.0,41.016,41.1336,41.0013,41.0601,30300.0
2010-07-27 13:30:00,55.86,55.98,55.82,55.97,49300.0,41.0674,41.1557,41.038,41.1483,49300.0
2010-07-27 13:40:00,55.99,56.09,55.87,56.09,86300.0,41.163,41.2365,41.0748,41.2365,86300.0
2010-07-27 13:50:00,56.08,56.09,55.82,55.84,52200.0,41.2292,41.2365,41.038,41.0527,52200.0
2010-07-27 14:00:00,55.87,56.0,55.85,55.98,23000.0,41.0748,41.1704,41.0601,41.1557,23000.0
2010-07-27 14:10:00,55.98,56.14,55.87,56.13,33000.0,41.1557,41.2733,41.0748,41.2659,33000.0
2010-07-27 14:20:00,56.11,56.13,56.01,56.06,23100.0,41.2512,41.2659,41.1777,41.2145,23100.0
2010-07-27 14:30:00,56.08,56.1,55.97,56.07,19100.0,41.2292,41.2439,41.1483,41.2218,19100.0
2010-07-27 14:40:00,56.07,56.16,56.0,56.15,29000.0,41.2218,41.288,41.1704,41.2806,29000.0
2010-07-27 14:50:00,56.16,56.17,55.9,56.05,33200.0,41.288,41.2953,41.0968,41.2071,33200.0
2010-07-27 15:00:00,56.03,56.14,55.95,56.11,36300.0,41.1924,41.2733,41.1336,41.2512,36300.0
2010-07-27 15:10:00,56.11,56.2,56.03,56.19,42800.0,41.2512,41.3174,41.1924,41.3101,42800.0
2010-07-27 15:20:00,56.18,56.32,56.18,56.3,41200.0,41.3027,41.4056,41.3027,41.3909,41200.0
2010-07-27 15:30:00,56.29,56.29,56.0,56.06,76800.0,41.3836,41.3836,41.1704,41.2145,76800.0
2010-07-27 15:40:00,56.06,56.12,55.91,55.93,66700.0,41.2145,41.2586,41.1042,41.1189,66700.0
2010-07-27 15:50:00,55.92,56.03,55.85,55.96,79200.0,41.1116,41.1924,41.0601,41.141,79200.0
2010-07-28 09:30:00,55.3,55.42,54.65,54.65,164600.0,40.6557,40.744,40.1779,40.1779,164600.0
2010-07-28 09:40:00,54.65,54.66,53.79,54.29,129400.0,40.1779,40.1852,39.5456,39.9132,129400.0
2010-07-28 09:50:00,54.27,54.64,54.12,54.64,67000.0,39.8985,40.1705,39.7882,40.1705,67000.0
2010-07-28 10:00:00,54.61,54.93,54.61,54.75,102100.0,40.1485,40.3837,40.1485,40.2514,102100.0
2010-07-28 10:10:00,54.77,54.96,54.7,54.86,52400.0,40.2661,40.4058,40.2146,40.3323,52400.0
2010-07-28 10:20:00,54.82,54.82,54.19,54.27,65800.0,40.3028,40.3028,39.8397,39.8985,65800.0
2010-07-28 10:30:00,54.26,54.49,54.07,54.45,43700.0,39.8911,40.0602,39.7515,40.0308,43700.0
2010-07-28 10:40:00,54.42,54.73,54.39,54.53,33200.0,40.0088,40.2367,39.9867,40.0896,33200.0
2010-07-28 10:50:00,54.53,54.63,54.45,54.62,27300.0,40.0896,40.1632,40.0308,40.1558,27300.0
2010-07-28 11:00:00,54.58,54.73,54.58,54.61,38100.0,40.1264,40.2367,40.1264,40.1485,38100.0
2010-07-28 11:10:00,54.59,54.63,54.31,54.34,54800.0,40.1338,40.1632,39.9279,39.95,54800.0
2010-07-28 11:20:00,54.31,54.51,54.24,54.37,41000.0,39.9279,40.0749,39.8764,39.972,41000.0
2010-07-28 11:30:00,54.38,54.5,54.29,54.41,26900.0,39.9794,40.0676,39.9132,40.0014,26900.0
2010-07-28 11:40:00,54.4,54.44,54.24,54.26,29100.0,39.9941,40.0235,39.8764,39.8911,29100.0
2010-07-28 11:50:00,54.28,54.35,54.22,54.23,25500.0,39.9058,39.9573,39.8617,39.8691,25500.0
2010-07-28 12:00:00,54.24,54.28,54.17,54.22,11000.0,39.8764,39.9058,39.825,39.8617,11000.0
2010-07-28 12:10:00,54.24,54.35,54.24,54.33,17600.0,39.8764,39.9573,39.8764,39.9426,17600.0
2010-07-28 12:20:00,54.33,54.38,54.22,54.3,15200.0,39.9426,39.9794,39.8617,39.9206,15200.0
2010-07-28 12:30:00,54.28,54.35,54.23,54.24,34400.0,39.9058,39.9573,39.8691,39.8764,34400.0
2010-07-28 12:40:00,54.25,54.37,54.24,54.27,7700.0,39.8838,39.972,39.8764,39.8985,7700.0
2010-07-28 12:50:00,54.27,54.55,54.23,54.53,13400.0,39.8985,40.1043,39.8691,40.0896,13400.0
2010-07-28 13:00:00,54.53,54.57,54.44,54.53,11600.0,40.0896,40.1191,40.0235,40.0896,11600.0
2010-07-28 13:10:00,54.54,54.59,54.48,54.51,15400.0,40.097,40.1338,40.0529,40.0749,15400.0
2010-07-28 13:20:00,54.5,54.54,54.4,54.46,27900.0,40.0676,40.097,39.9941,40.0382,27900.0
2010-07-28 13:30:00,54.47,54.59,54.38,54.5,22300.0,40.0455,40.1338,39.9794,40.0676,22300.0
2010-07-28 13:40:00,54.48,54.53,54.41,54.53,14000.0,40.0529,40.0896,40.0014,40.0896,14000.0
2010-07-28 13:50:00,54.5,54.59,54.47,54.51,9100.0,40.0676,40.1338,40.0455,40.0749,9100.0
2010-07-28 14:00:00,54.49,54.59,54.41,54.51,26100.0,40.0602,40.1338,40.0014,40.0749,26100.0
2010-07-28 14:10:00,54.5,54.51,54.26,54.26,18100.0,40.0676,40.0749,39.8911,39.8911,18100.0
2010-07-28 14:20:00,54.21,54.3,54.12,54.18,21700.0,39.8544,39.9206,39.7882,39.8323,21700.0
2010-07-28 14:30:00,54.18,54.21,54.08,54.08,35100.0,39.8323,39.8544,39.7588,39.7588,35100.0
2010-07-28 14:40:00,54.1,54.12,54.03,54.06,24200.0,39.7735,39.7882,39.7221,39.7441,24200.0
2010-07-28 14:50:00,54.06,54.16,54.05,54.13,21800.0,39.7441,39.8176,39.7368,39.7956,21800.0
2010-07-28 15:00:00,54.12,54.14,54.02,54.06,43600.0,39.7882,39.8029,39.7147,39.7441,43600.0
2010-07-28 15:10:00,54.06,54.15,54.06,54.15,57600.0,39.7441,39.8103,39.7441,39.8103,57600.0
2010-07-28 15:20:00,54.14,54.35,54.1,54.29,40900.0,39.8029,39.9573,39.7735,39.9132,40900.0
2010-07-28 15:30:00,54.3,54.47,54.28,54.34,48500.0,39.9206,40.0455,39.9058,39.95,48500.0
2010-07-28 15:40:00,54.32,54.52,54.25,54.48,55600.0,39.9353,40.0823,39.8838,40.0529,55600.0
2010-07-28 15:50:00,54.49,54.55,54.39,54.52,80800.0,40.0602,40.1043,39.9867,40.0823,80800.0
2010-07-29 09:30:00,55.06,55.43,55.05,55.33,27600.0,40.4793,40.7513,40.4719,40.6778,27600.0
2010-07-29 09:40:00,55.34,55.41,55.16,55.22,44300.0,40.6851,40.7366,40.5528,40.5969,44300.0
2010-07-29 09:50:00,55.22,55.24,55.12,55.21,49000.0,40.5969,40.6116,40.5234,40.5896,49000.0
2010-07-29 10:00:00,55.19,55.21,54.99,55.09,52500.0,40.5749,40.5896,40.4278,40.5013,52500.0
2010-07-29 10:10:00,55.09,55.26,55.08,55.24,27000.0,40.5013,40.6263,40.494,40.6116,27000.0
2010-07-29 10:20:00,55.23,55.29,55.09,55.19,34600.0,40.6043,40.6484,40.5013,40.5749,34600.0
2010-07-29 10:30:00,55.18,55.34,55.08,55.27,32100.0,40.5675,40.6851,40.494,40.6337,32100.0
2010-07-29 10:40:00,55.26,55.29,55.13,55.15,24900.0,40.6263,40.6484,40.5308,40.5455,24900.0
2010-07-29 10:50:00,55.12,55.32,55.1,55.25,25500.0,40.5234,40.6704,40.5087,40.619,25500.0
2010-07-29 11:00:00,55.24,55.31,55.13,55.17,43900.0,40.6116,40.6631,40.5308,40.5602,43900.0
2010-07-29 11:10:00,55.15,55.18,54.65,54.67,50400.0,40.5455,40.5675,40.1779,40.1926,50400.0
2010-07-29 11:20:00,54.68,54.86,54.63,54.67,51700.0,40.1999,40.3323,40.1632,40.1926,51700.0
2010-07-29 11:30:00,54.65,54.7,54.34,54.64,45100.0,40.1779,40.2146,39.95,40.1705,45100.0
2010-07-29 11:40:00,54.63,54.75,54.59,54.66,27200.0,40.1632,40.2514,40.1338,40.1852,27200.0
2010-07-29 11:50:00,54.67,54.7,54.42,54.46,21800.0,40.1926,40.2146,40.0088,40.0382,21800.0
2010-07-29 12:00:00,54.46,54.47,54.24,54.45,40000.0,40.0382,40.0455,39.8764,40.0308,40000.0
2010-07-29 12:10:00,54.47,54.72,54.42,54.66,15700.0,40.0455,40.2293,40.0088,40.1852,15700.0
2010-07-29 12:20:00,54.67,54.68,54.49,54.59,12800.0,40.1926,40.1999,40.0602,40.1338,12800.0
2010-07-29 12:30:00,54.58,54.58,54.4,54.53,21300.0,40.1264,40.1264,39.9941,40.0896,21300.0
2010-07-29 12:40:00,54.53,54.58,54.31,54.33,25300.0,40.0896,40.1264,39.9279,39.9426,25300.0
2010-07-29 12:50:00,54.32,54.66,54.28,54.66,15300.0,39.9353,40.1852,39.9058,40.1852,15300.0
2010-07-29 13:00:00,54.62,54.75,54.56,54.7,15800.0,40.1558,40.2514,40.1117,40.2146,15800.0
2010-07-29 13:10:00,54.7,54.83,54.6,54.8,14800.0,40.2146,40.3102,40.1411,40.2881,14800.0
2010-07-29 13:20:00,54.77,54.82,54.63,54.77,19100.0,40.2661,40.3028,40.1632,40.2661,19100.0
2010-07-29 13:30:00,54.78,54.88,54.68,54.81,32900.0,40.2734,40.347,40.1999,40.2955,32900.0
2010-07-29 13:40:00,54.8,54.87,54.71,54.74,28900.0,40.2881,40.3396,40.222,40.244,28900.0
2010-07-29 13:50:00,54.76,54.77,54.65,54.65,10400.0,40.2587,40.2661,40.1779,40.1779,10400.0
2010-07-29 14:00:00,54.66,54.73,54.63,54.69,22200.0,40.1852,40.2367,40.1632,40.2073,22200.0
2010-07-29 14:10:00,54.67,54.75,54.62,54.75,20900.0,40.1926,40.2514,40.1558,40.2514,20900.0
2010-07-29 14:20:00,54.76,54.92,54.72,54.88,24100.0,40.2587,40.3764,40.2293,40.347,24100.0
2010-07-29 14:30:00,54.91,54.96,54.78,54.9,34600.0,40.369,40.4058,40.2734,40.3617,34600.0
2010-07-29 14:40:00,54.92,55.0,54.85,54.95,21000.0,40.3764,40.4352,40.3249,40.3984,21000.0
2010-07-29 14:50:00,54.94,55.06,54.83,54.96,29800.0,40.3911,40.4793,40.3102,40.4058,29800.0
2010-07-29 15:00:00,54.93,54.94,54.77,54.78,18500.0,40.3837,40.3911,40.2661,40.2734,18500.0
2010-07-29 15:10:00,54.8,54.96,54.79,54.91,25300.0,40.2881,40.4058,40.2808,40.369,25300.0
2010-07-29 15:20:00,54.92,54.95,54.83,54.87,20800.0,40.3764,40.3984,40.3102,40.3396,20800.0
2010-07-29 15:30:00,54.86,54.9,54.67,54.74,40700.0,40.3323,40.3617,40.1926,40.244,40700.0
2010-07-29 15:40:00,54.75,54.75,54.51,54.54,58500.0,40.2514,40.2514,40.0749,40.097,58500.0
2010-07-29 15:50:00,54.57,54.68,54.51,54.62,66300.0,40.1191,40.1999,40.0749,40.1558,66300.0
2010-07-30 09:30:00,53.86,53.91,53.49,53.49,22900.0,39.5971,39.6338,39.3251,39.3251,22900.0
2010-07-30 09:40:00,53.52,54.01,53.49,53.87,21000.0,39.3471,39.7073,39.3251,39.6044,21000.0
2010-07-30 09:50:00,53.88,54.13,53.73,53.96,10100.0,39.6118,39.7956,39.5015,39.6706,10100.0
2010-07-30 10:00:00,53.94,54.39,53.94,54.27,14800.0,39.6559,39.9867,39.6559,39.8985,14800.0
2010-07-30 10:10:00,54.26,54.34,54.1,54.12,6900.0,39.8911,39.95,39.7735,39.7882,6900.0
2010-07-30 10:20:00,54.09,54.31,54.09,54.31,13600.0,39.7662,39.9279,39.7662,39.9279,13600.0
2010-07-30 10:30:00,54.33,54.49,54.32,54.41,14800.0,39.9426,40.0602,39.9353,40.0014,14800.0
2010-07-30 10:40:00,54.4,54.65,54.4,54.54,12500.0,39.9941,40.1779,39.9941,40.097,12500.0
2010-07-30 10:50:00,54.54,54.61,54.45,54.58,11700.0,40.097,40.1485,40.0308,40.1264,11700.0
2010-07-30 11:00:00,54.57,54.64,54.47,54.6,7700.0,40.1191,40.1705,40.0455,40.1411,7700.0
2010-07-30 11:10:00,54.6,54.6,54.51,54.56,26500.0,40.1411,40.1411,40.0749,40.1117,26500.0
2010-07-30 11:20:00,54.53,54.54,54.33,54.34,6900.0,40.0896,40.097,39.9426,39.95,6900.0
2010-07-30 11:30:00,54.38,54.42,54.23,54.35,11000.0,39.9794,40.0088,39.8691,39.9573,11000.0
2010-07-30 11:40:00,54.38,54.38,54.27,54.34,10600.0,39.9794,39.9794,39.8985,39.95,10600.0
2010-07-30 11:50:00,54.35,54.46,54.25,54.36,12500.0,39.9573,40.0382,39.8838,39.9647,12500.0
2010-07-30 12:00:00,54.39,54.41,54.29,54.32,16200.0,39.9867,40.0014,39.9132,39.9353,16200.0
2010-07-30 12:10:00,54.33,54.33,54.12,54.18,25300.0,39.9426,39.9426,39.7882,39.8323,25300.0
2010-07-30 12:20:00,54.18,54.33,54.15,54.29,12700.0,39.8323,39.9426,39.8103,39.9132,12700.0
2010-07-30 12:30:00,54.28,54.32,54.15,54.31,28200.0,39.9058,39.9353,39.8103,39.9279,28200.0
2010-07-30 12:40:00,54.32,54.39,54.31,54.32,9700.0,39.9353,39.9867,39.9279,39.9353,9700.0
2010-07-30 12:50:00,54.29,54.36,54.25,54.29,11400.0,39.9132,39.9647,39.8838,39.9132,11400.0
2010-07-30 13:00:00,54.31,54.32,54.26,54.31,4200.0,39.9279,39.9353,39.8911,39.9279,4200.0
2010-07-30 13:10:00,54.31,54.31,54.01,54.09,12700.0,39.9279,39.9279,39.7073,39.7662,12700.0
2010-07-30 13:20:00,54.09,54.13,54.02,54.1,10200.0,39.7662,39.7956,39.7147,39.7735,10200.0
2010-07-30 13:30:00,54.09,54.09,53.94,53.99,10700.0,39.7662,39.7662,39.6559,39.6926,10700.0
2010-07-30 13:40:00,53.99,54.03,53.93,53.96,8500.0,39.6926,39.7221,39.6485,39.6706,8500.0
2010-07-30 13:50:00,53.94,53.99,53.72,53.75,11400.0,39.6559,39.6926,39.4941,39.5162,11400.0
2010-07-30 14:00:00,53.79,53.83,53.75,53.79,12500.0,39.5456,39.575,39.5162,39.5456,12500.0
2010-07-30 14:10:00,53.81,54.03,53.81,54.03,14500.0,39.5603,39.7221,39.5603,39.7221,14500.0
2010-07-30 14:20:00,54.02,54.11,54.02,54.11,9200.0,39.7147,39.7809,39.7147,39.7809,9200.0
2010-07-30 14:30:00,54.1,54.13,54.0,54.0,8600.0,39.7735,39.7956,39.7,39.7,8600.0
2010-07-30 14:40:00,54.02,54.13,53.99,54.06,16000.0,39.7147,39.7956,39.6926,39.7441,16000.0
2010-07-30 14:50:00,54.06,54.12,53.92,53.95,14800.0,39.7441,39.7882,39.6412,39.6632,14800.0
2010-07-30 15:00:00,53.95,54.03,53.89,54.0,63400.0,39.6632,39.7221,39.6191,39.7,63400.0
2010-07-30 15:10:00,54.05,54.26,54.05,54.18,19300.0,39.7368,39.8911,39.7368,39.8323,19300.0
2010-07-30 15:20:00,54.21,54.42,54.17,54.3,22400.0,39.8544,40.0088,39.825,39.9206,22400.0
2010-07-30 15:30:00,54.31,54.36,54.18,54.21,33200.0,39.9279,39.9647,39.8323,39.8544,33200.0
2010-07-30 15:40:00,54.22,54.36,54.21,54.24,38000.0,39.8617,39.9647,39.8544,39.8764,38000.0
2010-07-30 15:50:00,54.23,54.32,54.14,54.15,58800.0,39.8691,39.9353,39.8029,39.8103,58800.0
2010-08-02 09:30:00,55.25,55.42,54.81,54.86,18500.0,40.619,40.744,40.2955,40.3323,18500.0
2010-08-02 09:40:00,54.86,54.91,54.63,54.64,14600.0,40.3323,40.369,40.1632,40.1705,14600.0
2010-08-02 09:50:00,54.66,54.72,54.59,54.6,13900.0,40.1852,40.2293,40.1338,40.1411,13900.0
2010-08-02 10:00:00,54.59,55.08,54.59,54.9,25400.0,40.1338,40.494,40.1338,40.3617,25400.0
2010-08-02 10:10:00,54.93,55.34,54.91,55.29,30800.0,40.3837,40.6851,40.369,40.6484,30800.0
2010-08-02 10:20:00,55.28,55.38,55.28,55.33,8500.0,40.641,40.7146,40.641,40.6778,8500.0
2010-08-02 10:30:00,55.37,55.48,55.29,55.37,7100.0,40.7072,40.7881,40.6484,40.7072,7100.0
2010-08-02 10:40:00,55.36,55.5,55.34,55.45,8300.0,40.6998,40.8028,40.6851,40.766,8300.0
2010-08-02 10:50:00,55.47,55.55,55.45,55.51,8600.0,40.7807,40.8395,40.766,40.8101,8600.0
2010-08-02 11:00:00,55.52,55.53,55.46,55.51,9500.0,40.8175,40.8248,40.7734,40.8101,9500.0
2010-08-02 11:10:00,55.51,55.52,55.35,55.35,7400.0,40.8101,40.8175,40.6925,40.6925,7400.0
2010-08-02 11:20:00,55.35,55.39,55.3,55.35,22000.0,40.6925,40.7219,40.6557,40.6925,22000.0
2010-08-02 11:30:00,55.35,55.48,55.33,55.4,38100.0,40.6925,40.7881,40.6778,40.7293,38100.0
2010-08-02 11:40:00,55.4,55.4,55.28,55.32,39600.0,40.7293,40.7293,40.641,40.6704,39600.0
2010-08-02 11:50:00,55.3,55.33,55.27,55.31,6700.0,40.6557,40.6778,40.6337,40.6631,6700.0
2010-08-02 12:00:00,55.29,55.4,55.21,55.4,33800.0,40.6484,40.7293,40.5896,40.7293,33800.0
2010-08-02 12:10:00,55.35,55.36,55.18,55.24,34900.0,40.6925,40.6998,40.5675,40.6116,34900.0
2010-08-02 12:20:00,55.21,55.25,55.14,55.19,44700.0,40.5896,40.619,40.5381,40.5749,44700.0
2010-08-02 12:30:00,55.17,55.2,55.04,55.06,42700.0,40.5602,40.5822,40.4646,40.4793,42700.0
2010-08-02 12:40:00,55.04,55.13,55.03,55.03,36000.0,40.4646,40.5308,40.4572,40.4572,36000.0
2010-08-02 12:50:00,55.04,55.23,55.03,55.21,5000.0,40.4646,40.6043,40.4572,40.5896,5000.0
2010-08-02 13:00:00,55.21,55.25,55.21,55.22,3700.0,40.5896,40.619,40.5896,40.5969,3700.0
2010-08-02 13:10:00,55.21,55.28,55.2,55.26,8300.0,40.5896,40.641,40.5822,40.6263,8300.0
2010-08-02 13:20:00,55.26,55.3,55.25,55.25,16800.0,40.6263,40.6557,40.619,40.619,16800.0
2010-08-02 13:30:00,55.26,55.38,55.19,55.38,32600.0,40.6263,40.7146,40.5749,40.7146,32600.0
2010-08-02 13:40:00,55.37,55.45,55.34,55.35,16400.0,40.7072,40.766,40.6851,40.6925,16400.0
2010-08-02 13:50:00,55.35,55.4,55.31,55.38,25200.0,40.6925,40.7293,40.6631,40.7146,25200.0
2010-08-02 14:00:00,55.37,55.4,55.32,55.36,6400.0,40.7072,40.7293,40.6704,40.6998,6400.0
2010-08-02 14:10:00,55.36,55.59,55.35,55.53,27700.0,40.6998,40.8689,40.6925,40.8248,27700.0
2010-08-02 14:20:00,55.53,55.53,55.45,55.46,7700.0,40.8248,40.8248,40.766,40.7734,7700.0
2010-08-02 14:30:00,55.46,55.65,55.46,55.6,27600.0,40.7734,40.9131,40.7734,40.8763,27600.0
2010-08-02 14:40:00,55.6,55.62,55.55,55.56,13900.0,40.8763,40.891,40.8395,40.8469,13900.0
2010-08-02 14:50:00,55.55,55.64,55.54,55.6,40900.0,40.8395,40.9057,40.8322,40.8763,40900.0
2010-08-02 15:00:00,55.6,55.62,55.51,55.61,13800.0,40.8763,40.891,40.8101,40.8836,13800.0
2010-08-02 15:10:00,55.61,55.64,55.56,55.63,14100.0,40.8836,40.9057,40.8469,40.8983,14100.0
2010-08-02 15:20:00,55.62,55.67,55.61,55.64,14900.0,40.891,40.9278,40.8836,40.9057,14900.0
2010-08-02 15:30:00,55.63,55.79,55.6,55.61,43500.0,40.8983,41.016,40.8763,40.8836,43500.0
2010-08-02 15:40:00,55.62,55.77,55.58,55.58,40000.0,40.891,41.0013,40.8616,40.8616,40000.0
2010-08-02 15:50:00,55.59,55.67,55.56,55.61,39600.0,40.8689,40.9278,40.8469,40.8836,39600.0
2010-08-03 09:30:00,55.31,55.61,55.19,55.55,17800.0,40.6631,40.8836,40.5749,40.8395,17800.0
2010-08-03 09:40:00,55.58,55.69,55.5,55.68,23600.0,40.8616,40.9425,40.8028,40.9351,23600.0
2010-08-03 09:50:00,55.67,55.68,55.37,55.44,22800.0,40.9278,40.9351,40.7072,40.7587,22800.0
2010-08-03 10:00:00,55.4,55.4,55.12,55.23,35500.0,40.7293,40.7293,40.5234,40.6043,35500.0
2010-08-03 10:10:00,55.22,55.22,54.98,55.1,32500.0,40.5969,40.5969,40.4205,40.5087,32500.0
2010-08-03 10:20:00,55.07,55.15,55.05,55.06,19000.0,40.4866,40.5455,40.4719,40.4793,19000.0
2010-08-03 10:30:00,55.04,55.21,55.01,55.16,29000.0,40.4646,40.5896,40.4425,40.5528,29000.0
2010-08-03 10:40:00,55.17,55.42,55.12,55.3,19600.0,40.5602,40.744,40.5234,40.6557,19600.0
2010-08-03 10:50:00,55.31,55.36,55.25,55.32,28300.0,40.6631,40.6998,40.619,40.6704,28300.0
2010-08-03 11:00:00,55.29,55.32,55.18,55.22,38600.0,40.6484,40.6704,40.5675,40.5969,38600.0
2010-08-03 11:10:00,55.22,55.38,55.21,55.37,35800.0,40.5969,40.7146,40.5896,40.7072,35800.0
2010-08-03 11:20:00,55.38,55.47,55.28,55.32,18300.0,40.7146,40.7807,40.641,40.6704,18300.0
2010-08-03 11:30:00,55.34,55.55,55.32,55.52,11900.0,40.6851,40.8395,40.6704,40.8175,11900.0
2010-08-03 11:40:00,55.52,55.58,55.5,55.55,18900.0,40.8175,40.8616,40.8028,40.8395,18900.0
2010-08-03 11:50:00,55.54,55.58,55.54,55.56,8700.0,40.8322,40.8616,40.8322,40.8469,8700.0
2010-08-03 12:00:00,55.56,55.57,55.47,55.53,8600.0,40.8469,40.8542,40.7807,40.8248,8600.0
2010-08-03 12:10:00,55.5,55.5,55.35,55.35,8500.0,40.8028,40.8028,40.6925,40.6925,8500.0
2010-08-03 12:20:00,55.37,55.42,55.26,55.31,6200.0,40.7072,40.744,40.6263,40.6631,6200.0
2010-08-03 12:30:00,55.27,55.35,55.25,55.34,6500.0,40.6337,40.6925,40.619,40.6851,6500.0
2010-08-03 12:40:00,55.33,55.35,55.28,55.32,6800.0,40.6778,40.6925,40.641,40.6704,6800.0
2010-08-03 12:50:00,55.31,55.38,55.26,55.31,19400.0,40.6631,40.7146,40.6263,40.6631,19400.0
2010-08-03 13:00:00,55.31,55.31,55.12,55.12,7700.0,40.6631,40.6631,40.5234,40.5234,7700.0
2010-08-03 13:10:00,55.13,55.17,55.1,55.17,8900.0,40.5308,40.5602,40.5087,40.5602,8900.0
2010-08-03 13:20:00,55.15,55.24,55.13,55.15,17600.0,40.5455,40.6116,40.5308,40.5455,17600.0
2010-08-03 13:30:00,55.14,55.29,55.14,55.25,17500.0,40.5381,40.6484,40.5381,40.619,17500.0
2010-08-03 13:40:00,55.25,55.29,55.25,55.28,11300.0,40.619,40.6484,40.619,40.641,11300.0
2010-08-03 13:50:00,55.28,55.37,55.24,55.26,29000.0,40.641,40.7072,40.6116,40.6263,29000.0
2010-08-03 14:00:00,55.27,55.31,55.25,55.3,7400.0,40.6337,40.6631,40.619,40.6557,7400.0
2010-08-03 14:10:00,55.3,55.44,55.29,55.41,10700.0,40.6557,40.7587,40.6484,40.7366,10700.0
2010-08-03 14:20:00,55.41,55.44,55.34,55.43,55400.0,40.7366,40.7587,40.6851,40.7513,55400.0
2010-08-03 14:30:00,55.43,55.46,55.38,55.39,22700.0,40.7513,40.7734,40.7146,40.7219,22700.0
2010-08-03 14:40:00,55.39,55.42,55.33,55.37,14000.0,40.7219,40.744,40.6778,40.7072,14000.0
2010-08-03 14:50:00,55.38,55.41,55.31,55.38,9700.0,40.7146,40.7366,40.6631,40.7146,9700.0
2010-08-03 15:00:00,55.37,55.39,55.29,55.34,24700.0,40.7072,40.7219,40.6484,40.6851,24700.0
2010-08-03 15:10:00,55.35,55.38,55.31,55.32,17000.0,40.6925,40.7146,40.6631,40.6704,17000.0
2010-08-03 15:20:00,55.31,55.31,55.16,55.21,18300.0,40.6631,40.6631,40.5528,40.5896,18300.0
2010-08-03 15:30:00,55.21,55.31,55.21,55.22,29500.0,40.5896,40.6631,40.5896,40.5969,29500.0
2010-08-03 15:40:00,55.23,55.28,55.13,55.19,48400.0,40.6043,40.641,40.5308,40.5749,48400.0
2010-08-03 15:50:00,55.2,55.33,55.19,55.31,84300.0,40.5822,40.6778,40.5749,40.6631,84300.0
2010-08-04 09:30:00,55.38,55.65,55.19,55.52,22800.0,40.7146,40.9131,40.5749,40.8175,22800.0
2010-08-04 09:40:00,55.48,55.62,55.42,55.5,17100.0,40.7881,40.891,40.744,40.8028,17100.0
2010-08-04 09:50:00,55.47,55.68,55.44,55.62,14600.0,40.7807,40.9351,40.7587,40.891,14600.0
2010-08-04 10:00:00,55.62,55.86,55.56,55.61,13900.0,40.891,41.0674,40.8469,40.8836,13900.0
2010-08-04 10:10:00,55.6,55.6,55.38,55.4,26900.0,40.8763,40.8763,40.7146,40.7293,26900.0
2010-08-04 10:20:00,55.4,55.5,55.37,55.48,14500.0,40.7293,40.8028,40.7072,40.7881,14500.0
2010-08-04 10:30:00,55.5,55.54,55.34,55.45,30400.0,40.8028,40.8322,40.6851,40.766,30400.0
2010-08-04 10:40:00,55.43,55.62,55.37,55.53,25700.0,40.7513,40.891,40.7072,40.8248,25700.0
2010-08-04 10:50:00,55.49,55.56,55.43,55.49,26600.0,40.7954,40.8469,40.7513,40.7954,26600.0
2010-08-04 11:00:00,55.49,55.6,55.43,55.57,21900.0,40.7954,40.8763,40.7513,40.8542,21900.0
2010-08-04 11:10:00,55.56,55.58,55.43,55.46,20600.0,40.8469,40.8616,40.7513,40.7734,20600.0
2010-08-04 11:20:00,55.46,55.62,55.44,55.56,25900.0,40.7734,40.891,40.7587,40.8469,25900.0
2010-08-04 11:30:00,55.56,55.77,55.55,55.64,31200.0,40.8469,41.0013,40.8395,40.9057,31200.0
2010-08-04 11:40:00,55.64,55.71,55.54,55.69,16400.0,40.9057,40.9572,40.8322,40.9425,16400.0
2010-08-04 11:50:00,55.69,55.82,55.66,55.69,23500.0,40.9425,41.038,40.9204,40.9425,23500.0
2010-08-04 12:00:00,55.69,55.78,55.66,55.76,29400.0,40.9425,41.0086,40.9204,40.9939,29400.0
2010-08-04 12:10:00,55.77,55.82,55.72,55.81,19900.0,41.0013,41.038,40.9645,41.0307,19900.0
2010-08-04 12:20:00,55.81,55.97,55.81,55.9,38800.0,41.0307,41.1483,41.0307,41.0968,38800.0
2010-08-04 12:30:00,55.9,55.92,55.72,55.74,25900.0,41.0968,41.1116,40.9645,40.9792,25900.0
2010-08-04 12:40:00,55.73,55.75,55.66,55.71,17300.0,40.9719,40.9866,40.9204,40.9572,17300.0
2010-08-04 12:50:00,55.7,55.71,55.59,55.6,7400.0,40.9498,40.9572,40.8689,40.8763,7400.0
2010-08-04 13:00:00,55.61,55.68,55.5,55.56,31900.0,40.8836,40.9351,40.8028,40.8469,31900.0
2010-08-04 13:10:00,55.57,55.58,55.51,55.54,33200.0,40.8542,40.8616,40.8101,40.8322,33200.0
2010-08-04 13:20:00,55.53,55.58,55.42,55.46,36000.0,40.8248,40.8616,40.744,40.7734,36000.0
2010-08-04 13:30:00,55.46,55.51,55.42,55.47,20300.0,40.7734,40.8101,40.744,40.7807,20300.0
2010-08-04 13:40:00,55.48,55.5,55.41,55.48,28100.0,40.7881,40.8028,40.7366,40.7881,28100.0
2010-08-04 13:50:00,55.48,55.5,55.42,55.44,19600.0,40.7881,40.8028,40.744,40.7587,19600.0
2010-08-04 14:00:00,55.45,55.64,55.45,55.57,12300.0,40.766,40.9057,40.766,40.8542,12300.0
2010-08-04 14:10:00,55.59,55.65,55.57,55.61,36300.0,40.8689,40.9131,40.8542,40.8836,36300.0
2010-08-04 14:20:00,55.63,55.68,55.53,55.68,21000.0,40.8983,40.9351,40.8248,40.9351,21000.0
2010-08-04 14:30:00,55.67,55.73,55.6,55.61,15700.0,40.9278,40.9719,40.8763,40.8836,15700.0
2010-08-04 14:40:00,55.65,55.82,55.65,55.79,14600.0,40.9131,41.038,40.9131,41.016,14600.0
2010-08-04 14:50:00,55.82,55.82,55.7,55.75,13800.0,41.038,41.038,40.9498,40.9866,13800.0
2010-08-04 15:00:00,55.76,55.76,55.64,55.65,28400.0,40.9939,40.9939,40.9057,40.9131,28400.0
2010-08-04 15:10:00,55.64,55.78,55.62,55.75,13400.0,40.9057,41.0086,40.891,40.9866,13400.0
2010-08-04 15:20:00,55.75,55.95,55.73,55.92,33100.0,40.9866,41.1336,40.9719,41.1116,33100.0
2010-08-04 15:30:00,55.93,56.0,55.88,55.91,27800.0,41.1189,41.1704,41.0821,41.1042,27800.0
2010-08-04 15:40:00,55.92,55.97,55.88,55.97,46600.0,41.1116,41.1483,41.0821,41.1483,46600.0
2010-08-04 15:50:00,55.95,56.0,55.84,55.9,70200.0,41.1336,41.1704,41.0527,41.0968,70200.0
2010-08-05 09:30:00,55.59,56.0,55.41,55.98,41900.0,40.8689,41.1704,40.7366,41.1557,41900.0
2010-08-05 09:40:00,56.03,56.22,56.0,56.22,34600.0,41.1924,41.3321,41.1704,41.3321,34600.0
2010-08-05 09:50:00,56.2,56.32,56.14,56.17,25900.0,41.3174,41.4056,41.2733,41.2953,25900.0
2010-08-05 10:00:00,56.14,56.31,56.02,56.27,32700.0,41.2733,41.3983,41.1851,41.3689,32700.0
2010-08-05 10:10:00,56.31,56.62,56.25,56.54,74900.0,41.3983,41.6262,41.3542,41.5674,74900.0
2010-08-05 10:20:00,56.53,56.77,56.5,56.72,44500.0,41.56,41.7365,41.538,41.6997,44500.0
2010-08-05 10:30:00,56.72,56.8,56.65,56.67,34100.0,41.6997,41.7585,41.6482,41.6629,34100.0
2010-08-05 10:40:00,56.68,56.69,56.41,56.52,23800.0,41.6703,41.6776,41.4718,41.5527,23800.0
2010-08-05 10:50:00,56.52,56.54,56.28,56.29,27500.0,41.5527,41.5674,41.3762,41.3836,27500.0
2010-08-05 11:00:00,56.29,56.38,56.14,56.31,24400.0,41.3836,41.4497,41.2733,41.3983,24400.0
2010-08-05 11:10:00,56.31,56.5,56.29,56.32,47800.0,41.3983,41.538,41.3836,41.4056,47800.0
2010-08-05 11:20:00,56.36,56.42,56.24,56.27,43100.0,41.435,41.4791,41.3468,41.3689,43100.0
2010-08-05 11:30:00,56.28,56.3,56.18,56.25,31200.0,41.3762,41.3909,41.3027,41.3542,31200.0
2010-08-05 11:40:00,56.24,56.4,56.23,56.26,18500.0,41.3468,41.4644,41.3395,41.3615,18500.0
2010-08-05 11:50:00,56.27,56.37,56.16,56.16,15900.0,41.3689,41.4424,41.288,41.288,15900.0
2010-08-05 12:00:00,56.16,56.29,56.16,56.19,10000.0,41.288,41.3836,41.288,41.3101,10000.0
2010-08-05 12:10:00,56.19,56.33,56.19,56.25,18700.0,41.3101,41.413,41.3101,41.3542,18700.0
2010-08-05 12:20:00,56.25,56.47,56.23,56.47,28000.0,41.3542,41.5159,41.3395,41.5159,28000.0
2010-08-05 12:30:00,56.47,56.61,56.45,56.52,26100.0,41.5159,41.6188,41.5012,41.5527,26100.0
2010-08-05 12:40:00,56.5,56.53,56.42,56.46,7900.0,41.538,41.56,41.4791,41.5086,7900.0
2010-08-05 12:50:00,56.46,56.46,56.33,56.36,5500.0,41.5086,41.5086,41.413,41.435,5500.0
2010-08-05 13:00:00,56.35,56.36,56.27,56.28,6600.0,41.4277,41.435,41.3689,41.3762,6600.0
2010-08-05 13:10:00,56.26,56.3,56.21,56.21,10600.0,41.3615,41.3909,41.3248,41.3248,10600.0
2010-08-05 13:20:00,56.21,56.25,56.19,56.22,8500.0,41.3248,41.3542,41.3101,41.3321,8500.0
2010-08-05 13:30:00,56.22,56.29,56.19,56.19,17500.0,41.3321,41.3836,41.3101,41.3101,17500.0
2010-08-05 13:40:00,56.18,56.23,56.17,56.19,15500.0,41.3027,41.3395,41.2953,41.3101,15500.0
2010-08-05 13:50:00,56.18,56.3,56.15,56.17,31300.0,41.3027,41.3909,41.2806,41.2953,31300.0
2010-08-05 14:00:00,56.17,56.19,56.14,56.16,9900.0,41.2953,41.3101,41.2733,41.288,9900.0
2010-08-05 14:10:00,56.16,56.26,56.1,56.22,36600.0,41.288,41.3615,41.2439,41.3321,36600.0
2010-08-05 14:20:00,56.22,56.35,56.17,56.19,22300.0,41.3321,41.4277,41.2953,41.3101,22300.0
2010-08-05 14:30:00,56.19,56.19,56.15,56.19,4900.0,41.3101,41.3101,41.2806,41.3101,4900.0
2010-08-05 14:40:00,56.18,56.25,56.18,56.19,6600.0,41.3027,41.3542,41.3027,41.3101,6600.0
2010-08-05 14:50:00,56.19,56.19,56.11,56.16,8900.0,41.3101,41.3101,41.2512,41.288,8900.0
2010-08-05 15:00:00,56.16,56.33,56.14,56.33,17600.0,41.288,41.413,41.2733,41.413,17600.0
2010-08-05 15:10:00,56.33,56.42,56.32,56.4,20800.0,41.413,41.4791,41.4056,41.4644,20800.0
2010-08-05 15:20:00,56.39,56.45,56.24,56.26,16600.0,41.4571,41.5012,41.3468,41.3615,16600.0
2010-08-05 15:30:00,56.25,56.36,56.25,56.32,24000.0,41.3542,41.435,41.3542,41.4056,24000.0
2010-08-05 15:40:00,56.32,56.32,56.24,56.25,29900.0,41.4056,41.4056,41.3468,41.3542,29900.0
2010-08-05 15:50:00,56.25,56.36,56.18,56.34,46000.0,41.3542,41.435,41.3027,41.4203,46000.0
2010-08-06 09:30:00,55.66,55.96,55.52,55.92,13700.0,40.9204,41.141,40.8175,41.1116,13700.0
2010-08-06 09:40:00,56.0,56.28,56.0,56.18,13400.0,41.1704,41.3762,41.1704,41.3027,13400.0
2010-08-06 09:50:00,56.19,56.31,56.1,56.31,24900.0,41.3101,41.3983,41.2439,41.3983,24900.0
2010-08-06 10:00:00,56.32,56.35,56.17,56.24,21100.0,41.4056,41.4277,41.2953,41.3468,21100.0
2010-08-06 10:10:00,56.24,56.32,56.11,56.29,18000.0,41.3468,41.4056,41.2512,41.3836,18000.0
2010-08-06 10:20:00,56.26,56.28,56.1,56.17,27100.0,41.3615,41.3762,41.2439,41.2953,27100.0
2010-08-06 10:30:00,56.18,56.19,55.89,55.89,34500.0,41.3027,41.3101,41.0895,41.0895,34500.0
2010-08-06 10:40:00,55.88,55.88,55.31,55.35,37500.0,41.0821,41.0821,40.6631,40.6925,37500.0
2010-08-06 10:50:00,55.36,55.41,55.15,55.27,27700.0,40.6998,40.7366,40.5455,40.6337,27700.0
2010-08-06 11:00:00,55.23,55.26,55.08,55.17,21600.0,40.6043,40.6263,40.494,40.5602,21600.0
2010-08-06 11:10:00,55.17,55.37,55.17,55.37,20700.0,40.5602,40.7072,40.5602,40.7072,20700.0
2010-08-06 11:20:00,55.36,55.63,55.34,55.54,41200.0,40.6998,40.8983,40.6851,40.8322,41200.0
2010-08-06 11:30:00,55.54,55.59,55.45,55.51,11300.0,40.8322,40.8689,40.766,40.8101,11300.0
2010-08-06 11:40:00,55.52,55.54,55.44,55.47,10900.0,40.8175,40.8322,40.7587,40.7807,10900.0
2010-08-06 11:50:00,55.46,55.54,55.37,55.41,13800.0,40.7734,40.8322,40.7072,40.7366,13800.0
2010-08-06 12:00:00,55.41,55.43,55.29,55.31,8600.0,40.7366,40.7513,40.6484,40.6631,8600.0
2010-08-06 12:10:00,55.3,55.31,55.19,55.21,10200.0,40.6557,40.6631,40.5749,40.5896,10200.0
2010-08-06 12:20:00,55.21,55.22,55.07,55.12,15500.0,40.5896,40.5969,40.4866,40.5234,15500.0
2010-08-06 12:30:00,55.1,55.24,55.09,55.24,5900.0,40.5087,40.6116,40.5013,40.6116,5900.0
2010-08-06 12:40:00,55.26,55.28,55.2,55.23,7600.0,40.6263,40.641,40.5822,40.6043,7600.0
2010-08-06 12:50:00,55.26,55.28,55.11,55.12,7600.0,40.6263,40.641,40.5161,40.5234,7600.0
2010-08-06 13:00:00,55.13,55.3,55.13,55.2,20000.0,40.5308,40.6557,40.5308,40.5822,20000.0
2010-08-06 13:10:00,55.2,55.2,55.14,55.15,5200.0,40.5822,40.5822,40.5381,40.5455,5200.0
2010-08-06 13:20:00,55.18,55.29,55.17,55.24,6700.0,40.5675,40.6484,40.5602,40.6116,6700.0
2010-08-06 13:30:00,55.27,55.35,55.24,55.29,5100.0,40.6337,40.6925,40.6116,40.6484,5100.0
2010-08-06 13:40:00,55.28,55.42,55.28,55.4,7300.0,40.641,40.744,40.641,40.7293,7300.0
2010-08-06 13:50:00,55.39,55.39,55.28,55.29,5400.0,40.7219,40.7219,40.641,40.6484,5400.0
2010-08-06 14:00:00,55.28,55.41,55.23,55.39,20800.0,40.641,40.7366,40.6043,40.7219,20800.0
2010-08-06 14:10:00,55.4,55.42,55.3,55.36,5800.0,40.7293,40.744,40.6557,40.6998,5800.0
2010-08-06 14:20:00,55.36,55.42,55.31,55.42,6300.0,40.6998,40.744,40.6631,40.744,6300.0
2010-08-06 14:30:00,55.4,55.52,55.38,55.41,16300.0,40.7293,40.8175,40.7146,40.7366,16300.0
2010-08-06 14:40:00,55.44,55.75,55.42,55.59,17400.0,40.7587,40.9866,40.744,40.8689,17400.0
2010-08-06 14:50:00,55.58,55.81,55.58,55.79,19400.0,40.8616,41.0307,40.8616,41.016,19400.0
2010-08-06 15:00:00,55.8,55.87,55.72,55.82,15400.0,41.0233,41.0748,40.9645,41.038,15400.0
2010-08-06 15:10:00,55.82,55.85,55.66,55.85,12400.0,41.038,41.0601,40.9204,41.0601,12400.0
2010-08-06 15:20:00,55.85,56.01,55.77,55.89,11900.0,41.0601,41.1777,41.0013,41.0895,11900.0
2010-08-06 15:30:00,55.9,56.01,55.81,55.96,15300.0,41.0968,41.1777,41.0307,41.141,15300.0
2010-08-06 15:40:00,55.96,56.08,55.89,56.07,25000.0,41.141,41.2292,41.0895,41.2218,25000.0
2010-08-06 15:50:00,56.11,56.13,55.94,56.13,40200.0,41.2512,41.2659,41.1263,41.2659,40200.0
2010-08-09 09:30:00,56.25,56.35,55.83,55.89,36800.0,41.3542,41.4277,41.0454,41.0895,36800.0
2010-08-09 09:40:00,55.8,55.87,55.64,55.72,18300.0,41.0233,41.0748,40.9057,40.9645,18300.0
2010-08-09 09:50:00,55.7,55.71,55.54,55.67,22000.0,40.9498,40.9572,40.8322,40.9278,22000.0
2010-08-09 10:00:00,55.67,55.71,55.54,55.63,25600.0,40.9278,40.9572,40.8322,40.8983,25600.0
2010-08-09 10:10:00,55.66,56.02,55.65,55.92,50500.0,40.9204,41.1851,40.9131,41.1116,50500.0
2010-08-09 10:20:00,55.92,55.96,55.85,55.89,53700.0,41.1116,41.141,41.0601,41.0895,53700.0
2010-08-09 10:30:00,55.9,56.06,55.9,55.99,20500.0,41.0968,41.2145,41.0968,41.163,20500.0
2010-08-09 10:40:00,56.03,56.15,56.0,56.12,29300.0,41.1924,41.2806,41.1704,41.2586,29300.0
2010-08-09 10:50:00,56.14,56.36,56.12,56.35,34800.0,41.2733,41.435,41.2586,41.4277,34800.0
2010-08-09 11:00:00,56.35,56.38,56.24,56.3,19500.0,41.4277,41.4497,41.3468,41.3909,19500.0
2010-08-09 11:10:00,56.31,56.48,56.27,56.48,31400.0,41.3983,41.5233,41.3689,41.5233,31400.0
2010-08-09 11:20:00,56.47,56.58,56.43,56.43,23200.0,41.5159,41.5968,41.4865,41.4865,23200.0
2010-08-09 11:30:00,56.43,56.64,56.42,56.57,20600.0,41.4865,41.6409,41.4791,41.5894,20600.0
2010-08-09 11:40:00,56.58,56.58,56.49,56.53,6700.0,41.5968,41.5968,41.5306,41.56,6700.0
2010-08-09 11:50:00,56.54,56.63,56.47,56.51,16700.0,41.5674,41.6335,41.5159,41.5453,16700.0
2010-08-09 12:00:00,56.5,56.5,56.4,56.45,6400.0,41.538,41.538,41.4644,41.5012,6400.0
2010-08-09 12:10:00,56.45,56.48,56.39,56.4,5100.0,41.5012,41.5233,41.4571,41.4644,5100.0
2010-08-09 12:20:00,56.38,56.41,56.27,56.3,10300.0,41.4497,41.4718,41.3689,41.3909,10300.0
2010-08-09 12:30:00,56.3,56.3,56.22,56.23,6900.0,41.3909,41.3909,41.3321,41.3395,6900.0
2010-08-09 12:40:00,56.25,56.37,56.25,56.32,11900.0,41.3542,41.4424,41.3542,41.4056,11900.0
2010-08-09 12:50:00,56.33,56.37,56.3,56.31,14000.0,41.413,41.4424,41.3909,41.3983,14000.0
2010-08-09 13:00:00,56.34,56.35,56.25,56.31,14800.0,41.4203,41.4277,41.3542,41.3983,14800.0
2010-08-09 13:10:00,56.28,56.34,56.28,56.34,11600.0,41.3762,41.4203,41.3762,41.4203,11600.0
2010-08-09 13:20:00,56.35,56.36,56.23,56.25,6800.0,41.4277,41.435,41.3395,41.3542,6800.0
2010-08-09 13:30:00,56.23,56.27,56.2,56.25,14300.0,41.3395,41.3689,41.3174,41.3542,14300.0
2010-08-09 13:40:00,56.24,56.32,56.2,56.31,11000.0,41.3468,41.4056,41.3174,41.3983,11000.0
2010-08-09 13:50:00,56.3,56.44,56.3,56.4,19800.0,41.3909,41.4938,41.3909,41.4644,19800.0
2010-08-09 14:00:00,56.42,56.44,56.39,56.43,10100.0,41.4791,41.4938,41.4571,41.4865,10100.0
2010-08-09 14:10:00,56.42,56.46,56.4,56.45,8900.0,41.4791,41.5086,41.4644,41.5012,8900.0
2010-08-09 14:20:00,56.45,56.49,56.44,56.45,8700.0,41.5012,41.5306,41.4938,41.5012,8700.0
2010-08-09 14:30:00,56.46,56.54,56.46,56.51,12600.0,41.5086,41.5674,41.5086,41.5453,12600.0
2010-08-09 14:40:00,56.52,56.66,56.52,56.62,9600.0,41.5527,41.6556,41.5527,41.6262,9600.0
2010-08-09 14:50:00,56.66,56.69,56.6,56.68,6100.0,41.6556,41.6776,41.6115,41.6703,6100.0
2010-08-09 15:00:00,56.67,56.68,56.58,56.6,27100.0,41.6629,41.6703,41.5968,41.6115,27100.0
2010-08-09 15:10:00,56.6,56.61,56.5,56.51,23900.0,41.6115,41.6188,41.538,41.5453,23900.0
2010-08-09 15:20:00,56.52,56.56,56.48,56.55,8200.0,41.5527,41.5821,41.5233,41.5747,8200.0
2010-08-09 15:30:00,56.54,56.63,56.51,56.62,12200.0,41.5674,41.6335,41.5453,41.6262,12200.0
2010-08-09 15:40:00,56.6,56.69,56.55,56.6,46500.0,41.6115,41.6776,41.5747,41.6115,46500.0
2010-08-09 15:50:00,56.62,56.74,56.57,56.71,88900.0,41.6262,41.7144,41.5894,41.6923,88900.0
2010-08-10 09:30:00,56.11,56.11,55.14,55.81,23100.0,41.2512,41.2512,40.5381,41.0307,23100.0
2010-08-10 09:40:00,55.79,55.88,55.7,55.83,34400.0,41.016,41.0821,40.9498,41.0454,34400.0
2010-08-10 09:50:00,55.84,55.9,55.77,55.89,23500.0,41.0527,41.0968,41.0013,41.0895,23500.0
2010-08-10 10:00:00,55.91,55.97,55.82,55.93,21600.0,41.1042,41.1483,41.038,41.1189,21600.0
2010-08-10 10:10:00,55.93,56.1,55.93,56.1,15700.0,41.1189,41.2439,41.1189,41.2439,15700.0
2010-08-10 10:20:00,56.11,56.18,56.06,56.11,30700.0,41.2512,41.3027,41.2145,41.2512,30700.0
2010-08-10 10:30:00,56.11,56.15,55.95,56.05,40400.0,41.2512,41.2806,41.1336,41.2071,40400.0
2010-08-10 10:40:00,56.06,56.15,56.03,56.04,21200.0,41.2145,41.2806,41.1924,41.1998,21200.0
2010-08-10 10:50:00,56.03,56.05,55.96,55.98,18300.0,41.1924,41.2071,41.141,41.1557,18300.0
2010-08-10 11:00:00,55.99,56.06,55.98,56.03,13400.0,41.163,41.2145,41.1557,41.1924,13400.0
2010-08-10 11:10:00,56.06,56.14,56.06,56.07,10800.0,41.2145,41.2733,41.2145,41.2218,10800.0
2010-08-10 11:20:00,56.1,56.16,55.99,56.04,41100.0,41.2439,41.288,41.163,41.1998,41100.0
2010-08-10 11:30:00,56.03,56.1,56.0,56.08,11600.0,41.1924,41.2439,41.1704,41.2292,11600.0
2010-08-10 11:40:00,56.07,56.09,56.01,56.03,14900.0,41.2218,41.2365,41.1777,41.1924,14900.0
2010-08-10 11:50:00,56.03,56.06,55.97,55.98,10100.0,41.1924,41.2145,41.1483,41.1557,10100.0
2010-08-10 12:00:00,55.99,56.07,55.93,56.07,37900.0,41.163,41.2218,41.1189,41.2218,37900.0
2010-08-10 12:10:00,56.07,56.07,55.95,55.99,25300.0,41.2218,41.2218,41.1336,41.163,25300.0
2010-08-10 12:20:00,55.99,55.99,55.95,55.99,4600.0,41.163,41.163,41.1336,41.163,4600.0
2010-08-10 12:30:00,55.97,55.97,55.83,55.83,26500.0,41.1483,41.1483,41.0454,41.0454,26500.0
2010-08-10 12:40:00,55.82,55.91,55.81,55.86,12900.0,41.038,41.1042,41.0307,41.0674,12900.0
2010-08-10 12:50:00,55.85,55.86,55.79,55.82,11200.0,41.0601,41.0674,41.016,41.038,11200.0
2010-08-10 13:00:00,55.82,55.83,55.75,55.75,10200.0,41.038,41.0454,40.9866,40.9866,10200.0
2010-08-10 13:10:00,55.75,55.78,55.64,55.65,15800.0,40.9866,41.0086,40.9057,40.9131,15800.0
2010-08-10 13:20:00,55.63,55.64,55.53,55.58,9400.0,40.8983,40.9057,40.8248,40.8616,9400.0
2010-08-10 13:30:00,55.57,55.64,55.55,55.62,11200.0,40.8542,40.9057,40.8395,40.891,11200.0
2010-08-10 13:40:00,55.65,55.75,55.64,55.64,18900.0,40.9131,40.9866,40.9057,40.9057,18900.0
2010-08-10 13:50:00,55.66,55.66,55.56,55.65,9900.0,40.9204,40.9204,40.8469,40.9131,9900.0
2010-08-10 14:00:00,55.65,55.75,55.63,55.72,22700.0,40.9131,40.9866,40.8983,40.9645,22700.0
2010-08-10 14:10:00,55.69,56.2,55.61,56.13,26300.0,40.9425,41.3174,40.8836,41.2659,26300.0
2010-08-10 14:20:00,56.1,56.33,56.04,56.22,47600.0,41.2439,41.413,41.1998,41.3321,47600.0
2010-08-10 14:30:00,56.27,56.61,56.27,56.52,56400.0,41.3689,41.6188,41.3689,41.5527,56400.0
2010-08-10 14:40:00,56.54,56.72,56.54,56.64,20200.0,41.5674,41.6997,41.5674,41.6409,20200.0
2010-08-10 14:50:00,56.66,56.66,56.5,56.58,27100.0,41.6556,41.6556,41.538,41.5968,27100.0
2010-08-10 15:00:00,56.61,56.69,56.54,56.69,19800.0,41.6188,41.6776,41.5674,41.6776,19800.0
2010-08-10 15:10:00,56.68,56.71,56.36,56.4,30600.0,41.6703,41.6923,41.435,41.4644,30600.0
2010-08-10 15:20:00,56.41,56.61,56.35,56.61,39800.0,41.4718,41.6188,41.4277,41.6188,39800.0
2010-08-10 15:30:00,56.62,56.74,56.49,56.63,43000.0,41.6262,41.7144,41.5306,41.6335,43000.0
2010-08-10 15:40:00,56.64,56.77,56.61,56.65,43200.0,41.6409,41.7365,41.6188,41.6482,43200.0
2010-08-10 15:50:00,56.67,56.69,56.45,56.53,68400.0,41.6629,41.6776,41.5012,41.56,68400.0
2010-08-11 09:30:00,55.2,55.2,54.71,54.85,16300.0,40.5822,40.5822,40.222,40.3249,16300.0
2010-08-11 09:40:00,54.83,54.83,54.65,54.72,12300.0,40.3102,40.3102,40.1779,40.2293,12300.0
2010-08-11 09:50:00,54.68,54.68,54.51,54.53,12800.0,40.1999,40.1999,40.0749,40.0896,12800.0
2010-08-11 10:00:00,54.53,54.56,54.47,54.55,32900.0,40.0896,40.1117,40.0455,40.1043,32900.0
2010-08-11 10:10:00,54.51,54.57,54.31,54.31,22300.0,40.0749,40.1191,39.9279,39.9279,22300.0
2010-08-11 10:20:00,54.31,54.41,54.29,54.33,17000.0,39.9279,40.0014,39.9132,39.9426,17000.0
2010-08-11 10:30:00,54.31,54.31,54.03,54.11,40100.0,39.9279,39.9279,39.7221,39.7809,40100.0
2010-08-11 10:40:00,54.14,54.14,53.72,53.77,57800.0,39.8029,39.8029,39.4941,39.5309,57800.0
2010-08-11 10:50:00,53.77,53.84,53.59,53.6,41900.0,39.5309,39.5824,39.3986,39.4059,41900.0
2010-08-11 11:00:00,53.59,53.61,53.44,53.44,71300.0,39.3986,39.4133,39.2883,39.2883,71300.0
2010-08-11 11:10:00,53.45,53.52,53.25,53.28,40900.0,39.2956,39.3471,39.1486,39.1707,40900.0
2010-08-11 11:20:00,53.28,53.49,53.22,53.48,61000.0,39.1707,39.3251,39.1266,39.3177,61000.0
2010-08-11 11:30:00,53.48,53.51,53.43,53.47,26000.0,39.3177,39.3398,39.2809,39.3103,26000.0
2010-08-11 11:40:00,53.48,53.49,53.42,53.44,21100.0,39.3177,39.3251,39.2736,39.2883,21100.0
2010-08-11 11:50:00,53.45,53.49,53.4,53.45,10800.0,39.2956,39.3251,39.2589,39.2956,10800.0
2010-08-11 12:00:00,53.45,53.45,53.25,53.27,24400.0,39.2956,39.2956,39.1486,39.1633,24400.0
2010-08-11 12:10:00,53.27,53.27,53.1,53.1,48800.0,39.1633,39.1633,39.0383,39.0383,48800.0
2010-08-11 12:20:00,53.12,53.17,53.06,53.13,25900.0,39.053,39.0898,39.0089,39.0604,25900.0
2010-08-11 12:30:00,53.13,53.2,53.09,53.17,23700.0,39.0604,39.1118,39.031,39.0898,23700.0
2010-08-11 12:40:00,53.16,53.18,53.04,53.06,13100.0,39.0824,39.0971,38.9942,39.0089,13100.0
2010-08-11 12:50:00,53.06,53.06,52.94,52.97,41600.0,39.0089,39.0089,38.9207,38.9428,41600.0
2010-08-11 13:00:00,52.97,53.07,52.93,52.98,37900.0,38.9428,39.0163,38.9133,38.9501,37900.0
2010-08-11 13:10:00,53.0,53.03,52.98,53.03,29800.0,38.9648,38.9869,38.9501,38.9869,29800.0
2010-08-11 13:20:00,53.03,53.03,52.94,53.0,25000.0,38.9869,38.9869,38.9207,38.9648,25000.0
2010-08-11 13:30:00,53.01,53.02,52.88,52.89,25300.0,38.9722,38.9795,38.8766,38.8839,25300.0
2010-08-11 13:40:00,52.88,52.93,52.83,52.83,28900.0,38.8766,38.9133,38.8398,38.8398,28900.0
2010-08-11 13:50:00,52.84,52.86,52.67,52.67,28500.0,38.8472,38.8619,38.7222,38.7222,28500.0
2010-08-11 14:00:00,52.67,52.81,52.67,52.72,30800.0,38.7222,38.8251,38.7222,38.759,30800.0
2010-08-11 14:10:00,52.72,52.83,52.7,52.79,54900.0,38.759,38.8398,38.7443,38.8104,54900.0
2010-08-11 14:20:00,52.79,52.84,52.78,52.78,26100.0,38.8104,38.8472,38.8031,38.8031,26100.0
2010-08-11 14:30:00,52.79,52.8,52.55,52.58,45000.0,38.8104,38.8178,38.634,38.656,45000.0
2010-08-11 14:40:00,52.58,52.58,52.36,52.36,45300.0,38.656,38.656,38.4943,38.4943,45300.0
2010-08-11 14:50:00,52.36,52.37,52.04,52.08,89200.0,38.4943,38.5016,38.259,38.2884,89200.0
2010-08-11 15:00:00,52.08,52.34,52.07,52.34,87400.0,38.2884,38.4796,38.2811,38.4796,87400.0
2010-08-11 15:10:00,52.34,52.37,52.07,52.1,53000.0,38.4796,38.5016,38.2811,38.3031,53000.0
2010-08-11 15:20:00,52.1,52.36,52.06,52.34,66300.0,38.3031,38.4943,38.2737,38.4796,66300.0
2010-08-11 15:30:00,52.33,52.52,52.28,52.46,83200.0,38.4722,38.6119,38.4355,38.5678,83200.0
2010-08-11 15:40:00,52.47,52.51,52.27,52.36,136900.0,38.5752,38.6046,38.4281,38.4943,136900.0
2010-08-11 15:50:00,52.36,52.51,52.3,52.5,203900.0,38.4943,38.6046,38.4502,38.5972,203900.0
2010-08-12 09:30:00,51.09,51.41,50.68,51.21,29900.0,37.8166,38.0534,37.5131,37.9054,29900.0
2010-08-12 09:40:00,51.21,51.78,51.2,51.78,53300.0,37.9054,38.3273,37.898,38.3273,53300.0
2010-08-12 09:50:00,51.79,51.92,51.64,51.78,38600.0,38.3347,38.4309,38.2237,38.3273,38600.0
2010-08-12 10:00:00,51.75,51.84,51.62,51.73,29700.0,38.3051,38.3717,38.2089,38.2903,29700.0
2010-08-12 10:10:00,51.75,51.9,51.74,51.78,36100.0,38.3051,38.4161,38.2977,38.3273,36100.0
2010-08-12 10:20:00,51.79,51.81,51.7,51.75,34400.0,38.3347,38.3495,38.2681,38.3051,34400.0
2010-08-12 10:30:00,51.75,51.9,51.71,51.9,29800.0,38.3051,38.4161,38.2755,38.4161,29800.0
2010-08-12 10:40:00,51.88,52.19,51.86,52.13,35700.0,38.4013,38.6308,38.3865,38.5864,35700.0
2010-08-12 10:50:00,52.13,52.2,52.08,52.18,41700.0,38.5864,38.6382,38.5494,38.6234,41700.0
2010-08-12 11:00:00,52.18,52.33,52.16,52.2,36600.0,38.6234,38.7344,38.6086,38.6382,36600.0
2010-08-12 11:10:00,52.2,52.31,52.12,52.28,22000.0,38.6382,38.7196,38.579,38.6974,22000.0
2010-08-12 11:20:00,52.28,52.58,52.26,52.56,32000.0,38.6974,38.9195,38.6826,38.9047,32000.0
2010-08-12 11:30:00,52.59,52.59,52.39,52.42,14400.0,38.9269,38.9269,38.7788,38.801,14400.0
2010-08-12 11:40:00,52.41,52.41,52.18,52.2,24100.0,38.7936,38.7936,38.6234,38.6382,24100.0
2010-08-12 11:50:00,52.21,52.28,52.17,52.17,13400.0,38.6456,38.6974,38.616,38.616,13400.0
2010-08-12 12:00:00,52.16,52.16,51.96,51.97,27200.0,38.6086,38.6086,38.4605,38.4679,27200.0
2010-08-12 12:10:00,51.96,52.0,51.9,51.94,29500.0,38.4605,38.4901,38.4161,38.4457,29500.0
2010-08-12 12:20:00,51.94,52.02,51.94,51.97,15300.0,38.4457,38.505,38.4457,38.4679,15300.0
2010-08-12 12:30:00,51.99,52.05,51.98,52.02,16400.0,38.4827,38.5272,38.4753,38.505,16400.0
2010-08-12 12:40:00,52.01,52.04,51.95,51.97,22000.0,38.4975,38.5198,38.4531,38.4679,22000.0
2010-08-12 12:50:00,51.97,52.03,51.95,51.99,20700.0,38.4679,38.5124,38.4531,38.4827,20700.0
2010-08-12 13:00:00,52.01,52.06,51.91,51.91,27600.0,38.4975,38.5346,38.4235,38.4235,27600.0
2010-08-12 13:10:00,51.9,51.99,51.89,51.97,14600.0,38.4161,38.4827,38.4087,38.4679,14600.0
2010-08-12 13:20:00,51.99,52.0,51.82,51.86,23300.0,38.4827,38.4901,38.3569,38.3865,23300.0
2010-08-12 13:30:00,51.87,51.88,51.73,51.76,29100.0,38.3939,38.4013,38.2903,38.3125,29100.0
2010-08-12 13:40:00,51.76,51.76,51.5,51.52,39300.0,38.3125,38.3125,38.12,38.1349,39300.0
2010-08-12 13:50:00,51.52,51.56,51.39,51.4,35600.0,38.1349,38.1645,38.0386,38.046,35600.0
2010-08-12 14:00:00,51.4,51.54,51.39,51.53,27100.0,38.046,38.1497,38.0386,38.1423,27100.0
2010-08-12 14:10:00,51.55,51.61,51.53,51.57,15900.0,38.1571,38.2015,38.1423,38.1719,15900.0
2010-08-12 14:20:00,51.57,51.6,51.49,51.57,23900.0,38.1719,38.1941,38.1126,38.1719,23900.0
2010-08-12 14:30:00,51.56,51.59,51.39,51.46,29000.0,38.1645,38.1867,38.0386,38.0904,29000.0
2010-08-12 14:40:00,51.45,51.49,51.32,51.37,41800.0,38.083,38.1126,37.9868,38.0238,41800.0
2010-08-12 14:50:00,51.4,51.56,51.34,51.47,44500.0,38.046,38.1645,38.0016,38.0978,44500.0
2010-08-12 15:00:00,51.46,51.7,51.43,51.67,71400.0,38.0904,38.2681,38.0682,38.2459,71400.0
2010-08-12 15:10:00,51.71,51.79,51.59,51.59,26100.0,38.2755,38.3347,38.1867,38.1867,26100.0
2010-08-12 15:20:00,51.6,51.68,51.48,51.53,80400.0,38.1941,38.2533,38.1052,38.1423,80400.0
2010-08-12 15:30:00,51.54,51.62,51.47,51.48,113700.0,38.1497,38.2089,38.0978,38.1052,113700.0
2010-08-12 15:40:00,51.48,51.49,51.23,51.35,117300.0,38.1052,38.1126,37.9202,38.009,117300.0
2010-08-12 15:50:00,51.36,51.43,51.29,51.32,153500.0,38.0164,38.0682,37.9646,37.9868,153500.0
2010-08-13 09:30:00,51.05,51.65,51.05,51.55,20400.0,37.787,38.2311,37.787,38.1571,20400.0
2010-08-13 09:40:00,51.55,51.66,51.34,51.39,17100.0,38.1571,38.2385,38.0016,38.0386,17100.0
2010-08-13 09:50:00,51.41,51.45,51.12,51.31,58300.0,38.0534,38.083,37.8388,37.9794,58300.0
2010-08-13 10:00:00,51.32,51.54,51.23,51.5,29800.0,37.9868,38.1497,37.9202,38.12,29800.0
2010-08-13 10:10:00,51.5,51.54,51.26,51.4,67000.0,38.12,38.1497,37.9424,38.046,67000.0
2010-08-13 10:20:00,51.4,51.4,51.2,51.33,43700.0,38.046,38.046,37.898,37.9942,43700.0
2010-08-13 10:30:00,51.34,51.47,51.27,51.42,40200.0,38.0016,38.0978,37.9498,38.0608,40200.0
2010-08-13 10:40:00,51.42,51.42,51.3,51.3,33800.0,38.0608,38.0608,37.972,37.972,33800.0
2010-08-13 10:50:00,51.32,51.41,51.27,51.4,35100.0,37.9868,38.0534,37.9498,38.046,35100.0
2010-08-13 11:00:00,51.4,51.6,51.38,51.53,18600.0,38.046,38.1941,38.0312,38.1423,18600.0
2010-08-13 11:10:00,51.52,51.78,51.46,51.69,56700.0,38.1349,38.3273,38.0904,38.2607,56700.0
2010-08-13 11:20:00,51.68,51.7,51.48,51.6,65000.0,38.2533,38.2681,38.1052,38.1941,65000.0
2010-08-13 11:30:00,51.59,51.6,51.46,51.53,27200.0,38.1867,38.1941,38.0904,38.1423,27200.0
2010-08-13 11:40:00,51.52,51.63,51.45,51.62,34900.0,38.1349,38.2163,38.083,38.2089,34900.0
2010-08-13 11:50:00,51.62,51.7,51.56,51.62,62800.0,38.2089,38.2681,38.1645,38.2089,62800.0
2010-08-13 12:00:00,51.61,51.78,51.6,51.78,8600.0,38.2015,38.3273,38.1941,38.3273,8600.0
2010-08-13 12:10:00,51.8,51.85,51.72,51.79,26800.0,38.3421,38.3791,38.2829,38.3347,26800.0
2010-08-13 12:20:00,51.8,51.9,51.75,51.86,35900.0,38.3421,38.4161,38.3051,38.3865,35900.0
2010-08-13 12:30:00,51.86,51.99,51.8,51.92,30700.0,38.3865,38.4827,38.3421,38.4309,30700.0
2010-08-13 12:40:00,51.91,52.03,51.91,52.03,16700.0,38.4235,38.5124,38.4235,38.5124,16700.0
2010-08-13 12:50:00,52.03,52.08,51.99,52.06,10300.0,38.5124,38.5494,38.4827,38.5346,10300.0
2010-08-13 13:00:00,52.06,52.12,52.01,52.01,7200.0,38.5346,38.579,38.4975,38.4975,7200.0
2010-08-13 13:10:00,52.01,52.07,51.94,51.98,23800.0,38.4975,38.542,38.4457,38.4753,23800.0
2010-08-13 13:20:00,51.99,52.04,51.95,52.0,10200.0,38.4827,38.5198,38.4531,38.4901,10200.0
2010-08-13 13:30:00,52.01,52.11,51.99,52.11,10100.0,38.4975,38.5716,38.4827,38.5716,10100.0
2010-08-13 13:40:00,52.12,52.15,52.05,52.05,9700.0,38.579,38.6012,38.5272,38.5272,9700.0
2010-08-13 13:50:00,52.06,52.11,52.01,52.01,10200.0,38.5346,38.5716,38.4975,38.4975,10200.0
2010-08-13 14:00:00,52.01,52.01,51.88,51.94,19700.0,38.4975,38.4975,38.4013,38.4457,19700.0
2010-08-13 14:10:00,51.95,51.95,51.86,51.87,18100.0,38.4531,38.4531,38.3865,38.3939,18100.0
2010-08-13 14:20:00,51.86,51.86,51.79,51.85,23100.0,38.3865,38.3865,38.3347,38.3791,23100.0
2010-08-13 14:30:00,51.85,51.88,51.72,51.76,13400.0,38.3791,38.4013,38.2829,38.3125,13400.0
2010-08-13 14:40:00,51.76,51.79,51.69,51.71,20300.0,38.3125,38.3347,38.2607,38.2755,20300.0
2010-08-13 14:50:00,51.71,51.72,51.63,51.67,34800.0,38.2755,38.2829,38.2163,38.2459,34800.0
2010-08-13 15:00:00,51.67,51.68,51.63,51.66,25600.0,38.2459,38.2533,38.2163,38.2385,25600.0
2010-08-13 15:10:00,51.66,51.82,51.64,51.82,47200.0,38.2385,38.3569,38.2237,38.3569,47200.0
2010-08-13 15:20:00,51.82,51.98,51.81,51.91,74500.0,38.3569,38.4753,38.3495,38.4235,74500.0
2010-08-13 15:30:00,51.89,51.92,51.79,51.84,64200.0,38.4087,38.4309,38.3347,38.3717,64200.0
2010-08-13 15:40:00,51.83,51.83,51.51,51.55,78900.0,38.3643,38.3643,38.1275,38.1571,78900.0
2010-08-13 15:50:00,51.55,51.6,51.43,51.48,100100.0,38.1571,38.1941,38.0682,38.1052,100100.0
2010-08-16 09:30:00,50.83,51.12,50.62,51.04,32600.0,37.6241,37.8388,37.4687,37.7796,32600.0
2010-08-16 09:40:00,51.1,51.42,51.1,51.29,16800.0,37.824,38.0608,37.824,37.9646,16800.0
2010-08-16 09:50:00,51.28,51.28,51.04,51.14,21900.0,37.9572,37.9572,37.7796,37.8536,21900.0
2010-08-16 10:00:00,51.11,51.55,51.04,51.48,17900.0,37.8314,38.1571,37.7796,38.1052,17900.0
2010-08-16 10:10:00,51.48,51.64,51.41,51.5,18500.0,38.1052,38.2237,38.0534,38.12,18500.0
2010-08-16 10:20:00,51.47,51.51,51.39,51.45,35200.0,38.0978,38.1275,38.0386,38.083,35200.0
2010-08-16 10:30:00,51.49,51.59,51.44,51.52,49700.0,38.1126,38.1867,38.0756,38.1349,49700.0
2010-08-16 10:40:00,51.58,51.58,51.46,51.47,42700.0,38.1793,38.1793,38.0904,38.0978,42700.0
2010-08-16 10:50:00,51.49,51.51,51.41,51.42,17700.0,38.1126,38.1275,38.0534,38.0608,17700.0
2010-08-16 11:00:00,51.44,51.46,51.15,51.15,26500.0,38.0756,38.0904,37.861,37.861,26500.0
2010-08-16 11:10:00,51.18,51.3,51.17,51.18,32900.0,37.8832,37.972,37.8758,37.8832,32900.0
2010-08-16 11:20:00,51.2,51.28,51.14,51.21,20300.0,37.898,37.9572,37.8536,37.9054,20300.0
2010-08-16 11:30:00,51.2,51.37,51.2,51.31,15000.0,37.898,38.0238,37.898,37.9794,15000.0
2010-08-16 11:40:00,51.3,51.35,51.26,51.28,7000.0,37.972,38.009,37.9424,37.9572,7000.0
2010-08-16 11:50:00,51.3,51.37,51.29,51.29,7200.0,37.972,38.0238,37.9646,37.9646,7200.0
2010-08-16 12:00:00,51.28,51.33,51.27,51.29,11600.0,37.9572,37.9942,37.9498,37.9646,11600.0
2010-08-16 12:10:00,51.3,51.32,51.2,51.28,10900.0,37.972,37.9868,37.898,37.9572,10900.0
2010-08-16 12:20:00,51.29,51.32,51.23,51.3,23900.0,37.9646,37.9868,37.9202,37.972,23900.0
2010-08-16 12:30:00,51.31,51.34,51.27,51.3,28700.0,37.9794,38.0016,37.9498,37.972,28700.0
2010-08-16 12:40:00,51.31,51.31,51.22,51.25,20000.0,37.9794,37.9794,37.9128,37.935,20000.0
2010-08-16 12:50:00,51.26,51.28,51.16,51.23,24000.0,37.9424,37.9572,37.8684,37.9202,24000.0
2010-08-16 13:00:00,51.25,51.31,51.18,51.24,13200.0,37.935,37.9794,37.8832,37.9276,13200.0
2010-08-16 13:10:00,51.27,51.31,51.2,51.27,25500.0,37.9498,37.9794,37.898,37.9498,25500.0
2010-08-16 13:20:00,51.28,51.31,51.22,51.25,16200.0,37.9572,37.9794,37.9128,37.935,16200.0
2010-08-16 13:30:00,51.24,51.26,51.16,51.19,10800.0,37.9276,37.9424,37.8684,37.8906,10800.0
2010-08-16 13:40:00,51.18,51.23,51.07,51.09,21800.0,37.8832,37.9202,37.8018,37.8166,21800.0
2010-08-16 13:50:00,51.09,51.1,50.99,51.07,20200.0,37.8166,37.824,37.7425,37.8018,20200.0
2010-08-16 14:00:00,51.06,51.14,51.01,51.03,20700.0,37.7944,37.8536,37.7574,37.7722,20700.0
2010-08-16 14:10:00,51.02,51.09,50.93,51.07,23600.0,37.7648,37.8166,37.6981,37.8018,23600.0
2010-08-16 14:20:00,51.07,51.08,50.99,50.99,26200.0,37.8018,37.8092,37.7425,37.7425,26200.0
2010-08-16 14:30:00,51.01,51.04,50.97,50.99,39900.0,37.7574,37.7796,37.7277,37.7425,39900.0
2010-08-16 14:40:00,51.0,51.02,50.93,50.96,32000.0,37.75,37.7648,37.6981,37.7203,32000.0
2010-08-16 14:50:00,50.95,50.95,50.76,50.86,28900.0,37.7129,37.7129,37.5723,37.6463,28900.0
2010-08-16 15:00:00,50.85,50.97,50.85,50.89,18900.0,37.6389,37.7277,37.6389,37.6685,18900.0
2010-08-16 15:10:00,50.87,50.89,50.8,50.87,20800.0,37.6537,37.6685,37.6019,37.6537,20800.0
2010-08-16 15:20:00,50.87,50.87,50.78,50.8,60000.0,37.6537,37.6537,37.5871,37.6019,60000.0
2010-08-16 15:30:00,50.8,50.88,50.75,50.82,63900.0,37.6019,37.6611,37.5649,37.6167,63900.0
2010-08-16 15:40:00,50.82,50.92,50.76,50.83,152400.0,37.6167,37.6907,37.5723,37.6241,152400.0
2010-08-16 15:50:00,50.83,50.93,50.82,50.9,116600.0,37.6241,37.6981,37.6167,37.6759,116600.0
2010-08-17 09:30:00,51.75,51.91,51.65,51.83,63100.0,38.3051,38.4235,38.2311,38.3643,63100.0
2010-08-17 09:40:00,51.84,51.84,51.58,51.7,48100.0,38.3717,38.3717,38.1793,38.2681,48100.0
2010-08-17 09:50:00,51.73,51.89,51.71,51.84,32000.0,38.2903,38.4087,38.2755,38.3717,32000.0
2010-08-17 10:00:00,51.85,51.9,51.68,51.69,41900.0,38.3791,38.4161,38.2533,38.2607,41900.0
2010-08-17 10:10:00,51.7,51.8,51.62,51.69,14500.0,38.2681,38.3421,38.2089,38.2607,14500.0
2010-08-17 10:20:00,51.69,51.73,51.62,51.65,41200.0,38.2607,38.2903,38.2089,38.2311,41200.0
2010-08-17 10:30:00,51.69,51.76,51.66,51.75,31000.0,38.2607,38.3125,38.2385,38.3051,31000.0
2010-08-17 10:40:00,51.75,51.75,51.7,51.73,34200.0,38.3051,38.3051,38.2681,38.2903,34200.0
2010-08-17 10:50:00,51.74,51.92,51.74,51.89,24000.0,38.2977,38.4309,38.2977,38.4087,24000.0
2010-08-17 11:00:00,51.89,52.12,51.88,52.1,27800.0,38.4087,38.579,38.4013,38.5642,27800.0
2010-08-17 11:10:00,52.1,52.24,52.1,52.18,31100.0,38.5642,38.6678,38.5642,38.6234,31100.0
2010-08-17 11:20:00,52.18,52.35,52.18,52.35,21900.0,38.6234,38.7492,38.6234,38.7492,21900.0
2010-08-17 11:30:00,52.35,52.43,52.32,52.39,30700.0,38.7492,38.8084,38.727,38.7788,30700.0
2010-08-17 11:40:00,52.39,52.45,52.27,52.27,21500.0,38.7788,38.8232,38.69,38.69,21500.0
2010-08-17 11:50:00,52.26,52.29,52.16,52.16,32900.0,38.6826,38.7048,38.6086,38.6086,32900.0
2010-08-17 12:00:00,52.18,52.18,52.1,52.1,34900.0,38.6234,38.6234,38.5642,38.5642,34900.0
2010-08-17 12:10:00,52.1,52.1,51.98,51.99,46700.0,38.5642,38.5642,38.4753,38.4827,46700.0
2010-08-17 12:20:00,52.01,52.14,51.93,52.13,37800.0,38.4975,38.5938,38.4383,38.5864,37800.0
2010-08-17 12:30:00,52.14,52.36,52.13,52.36,10100.0,38.5938,38.7566,38.5864,38.7566,10100.0
2010-08-17 12:40:00,52.35,52.39,52.33,52.38,17500.0,38.7492,38.7788,38.7344,38.7714,17500.0
2010-08-17 12:50:00,52.38,52.38,52.3,52.31,12400.0,38.7714,38.7714,38.7122,38.7196,12400.0
2010-08-17 13:00:00,52.31,52.33,52.23,52.29,20200.0,38.7196,38.7344,38.6604,38.7048,20200.0
2010-08-17 13:10:00,52.27,52.4,52.26,52.34,40800.0,38.69,38.7862,38.6826,38.7418,40800.0
2010-08-17 13:20:00,52.35,52.39,52.31,52.36,26300.0,38.7492,38.7788,38.7196,38.7566,26300.0
2010-08-17 13:30:00,52.36,52.4,52.31,52.34,44900.0,38.7566,38.7862,38.7196,38.7418,44900.0
2010-08-17 13:40:00,52.34,52.34,52.19,52.2,43300.0,38.7418,38.7418,38.6308,38.6382,43300.0
2010-08-17 13:50:00,52.2,52.2,52.11,52.17,45200.0,38.6382,38.6382,38.5716,38.616,45200.0
2010-08-17 14:00:00,52.2,52.22,52.1,52.14,29300.0,38.6382,38.653,38.5642,38.5938,29300.0
2010-08-17 14:10:00,52.16,52.22,52.05,52.05,30100.0,38.6086,38.653,38.5272,38.5272,30100.0
2010-08-17 14:20:00,52.07,52.08,52.01,52.03,23900.0,38.542,38.5494,38.4975,38.5124,23900.0
2010-08-17 14:30:00,52.05,52.06,51.97,52.0,27200.0,38.5272,38.5346,38.4679,38.4901,27200.0
2010-08-17 14:40:00,52.0,52.14,51.97,52.0,36400.0,38.4901,38.5938,38.4679,38.4901,36400.0
2010-08-17 14:50:00,52.02,52.11,51.97,52.03,37300.0,38.505,38.5716,38.4679,38.5124,37300.0
2010-08-17 15:00:00,52.02,52.03,51.88,51.97,53700.0,38.505,38.5124,38.4013,38.4679,53700.0
2010-08-17 15:10:00,51.97,51.97,51.84,51.85,56200.0,38.4679,38.4679,38.3717,38.3791,56200.0
2010-08-17 15:20:00,51.85,52.0,51.85,51.97,60600.0,38.3791,38.4901,38.3791,38.4679,60600.0
2010-08-17 15:30:00,51.97,52.06,51.95,52.04,124400.0,38.4679,38.5346,38.4531,38.5198,124400.0
2010-08-17 15:40:00,52.04,52.05,51.84,51.88,89100.0,38.5198,38.5272,38.3717,38.4013,89100.0
2010-08-17 15:50:00,51.87,51.92,51.69,51.8,124000.0,38.3939,38.4309,38.2607,38.3421,124000.0
2010-08-18 09:30:00,51.71,51.75,51.5,51.55,19600.0,38.2755,38.3051,38.12,38.1571,19600.0
2010-08-18 09:40:00,51.55,51.67,51.48,51.54,32600.0,38.1571,38.2459,38.1052,38.1497,32600.0
2010-08-18 09:50:00,51.56,51.85,51.51,51.85,22500.0,38.1645,38.3791,38.1275,38.3791,22500.0
2010-08-18 10:00:00,51.86,52.0,51.73,51.92,47100.0,38.3865,38.4901,38.2903,38.4309,47100.0
2010-08-18 10:10:00,51.92,52.06,51.85,51.98,100000.0,38.4309,38.5346,38.3791,38.4753,100000.0
2010-08-18 10:20:00,51.98,51.99,51.79,51.85,34100.0,38.4753,38.4827,38.3347,38.3791,34100.0
2010-08-18 10:30:00,51.85,51.94,51.79,51.87,57900.0,38.3791,38.4457,38.3347,38.3939,57900.0
2010-08-18 10:40:00,51.86,51.9,51.73,51.8,18400.0,38.3865,38.4161,38.2903,38.3421,18400.0
2010-08-18 10:50:00,51.82,51.89,51.67,51.89,23300.0,38.3569,38.4087,38.2459,38.4087,23300.0
2010-08-18 11:00:00,51.89,51.93,51.79,51.84,36500.0,38.4087,38.4383,38.3347,38.3717,36500.0
2010-08-18 11:10:00,51.87,52.1,51.86,51.97,30000.0,38.3939,38.5642,38.3865,38.4679,30000.0
2010-08-18 11:20:00,51.97,52.08,51.97,52.02,66900.0,38.4679,38.5494,38.4679,38.505,66900.0
2010-08-18 11:30:00,52.01,52.06,51.98,52.04,25400.0,38.4975,38.5346,38.4753,38.5198,25400.0
2010-08-18 11:40:00,52.03,52.05,52.02,52.05,31200.0,38.5124,38.5272,38.505,38.5272,31200.0
2010-08-18 11:50:00,52.05,52.21,52.05,52.2,50100.0,38.5272,38.6456,38.5272,38.6382,50100.0
2010-08-18 12:00:00,52.19,52.23,52.15,52.18,31100.0,38.6308,38.6604,38.6012,38.6234,31100.0
2010-08-18 12:10:00,52.19,52.27,52.18,52.26,22100.0,38.6308,38.69,38.6234,38.6826,22100.0
2010-08-18 12:20:00,52.26,52.26,52.15,52.22,13200.0,38.6826,38.6826,38.6012,38.653,13200.0
2010-08-18 12:30:00,52.21,52.27,52.19,52.25,60400.0,38.6456,38.69,38.6308,38.6752,60400.0
2010-08-18 12:40:00,52.25,52.37,52.23,52.25,50400.0,38.6752,38.764,38.6604,38.6752,50400.0
2010-08-18 12:50:00,52.25,52.48,52.24,52.44,30300.0,38.6752,38.8454,38.6678,38.8158,30300.0
2010-08-18 13:00:00,52.45,52.62,52.42,52.59,31900.0,38.8232,38.9491,38.801,38.9269,31900.0
2010-08-18 13:10:00,52.61,52.67,52.56,52.65,25600.0,38.9417,38.9861,38.9047,38.9713,25600.0
2010-08-18 13:20:00,52.66,52.66,52.56,52.59,35000.0,38.9787,38.9787,38.9047,38.9269,35000.0
2010-08-18 13:30:00,52.6,52.63,52.59,52.59,22800.0,38.9343,38.9565,38.9269,38.9269,22800.0
2010-08-18 13:40:00,52.59,52.67,52.59,52.67,25400.0,38.9269,38.9861,38.9269,38.9861,25400.0
2010-08-18 13:50:00,52.69,52.73,52.66,52.7,25700.0,39.0009,39.0305,38.9787,39.0083,25700.0
2010-08-18 14:00:00,52.7,52.76,52.5,52.52,21500.0,39.0083,39.0527,38.8602,38.875,21500.0
2010-08-18 14:10:00,52.52,52.59,52.52,52.53,25400.0,38.875,38.9269,38.875,38.8825,25400.0
2010-08-18 14:20:00,52.53,52.57,52.5,52.52,22000.0,38.8825,38.9121,38.8602,38.875,22000.0
2010-08-18 14:30:00,52.52,52.63,52.44,52.61,52500.0,38.875,38.9565,38.8158,38.9417,52500.0
2010-08-18 14:40:00,52.62,52.64,52.6,52.63,35300.0,38.9491,38.9639,38.9343,38.9565,35300.0
2010-08-18 14:50:00,52.63,52.66,52.52,52.56,31600.0,38.9565,38.9787,38.875,38.9047,31600.0
2010-08-18 15:00:00,52.56,52.62,52.56,52.58,48000.0,38.9047,38.9491,38.9047,38.9195,48000.0
2010-08-18 15:10:00,52.59,52.59,52.46,52.52,56400.0,38.9269,38.9269,38.8306,38.875,56400.0
2010-08-18 15:20:00,52.52,52.55,52.42,52.51,43900.0,38.875,38.8973,38.801,38.8676,43900.0
2010-08-18 15:30:00,52.51,52.67,52.47,52.55,80000.0,38.8676,38.9861,38.838,38.8973,80000.0
2010-08-18 15:40:00,52.56,52.6,52.47,52.56,59900.0,38.9047,38.9343,38.838,38.9047,59900.0
2010-08-18 15:50:00,52.57,52.63,52.48,52.5,98600.0,38.9121,38.9565,38.8454,38.8602,98600.0
2010-08-19 09:30:00,52.07,52.07,51.71,51.98,33300.0,38.542,38.542,38.2755,38.4753,33300.0
2010-08-19 09:40:00,51.93,52.25,51.87,52.06,27600.0,38.4383,38.6752,38.3939,38.5346,27600.0
2010-08-19 09:50:00,52.07,52.07,51.84,52.04,30600.0,38.542,38.542,38.3717,38.5198,30600.0
2010-08-19 10:00:00,52.03,52.04,51.18,51.3,120100.0,38.5124,38.5198,37.8832,37.972,120100.0
2010-08-19 10:10:00,51.3,51.69,51.25,51.69,115200.0,37.972,38.2607,37.935,38.2607,115200.0
2010-08-19 10:20:00,51.68,51.7,51.48,51.51,106700.0,38.2533,38.2681,38.1052,38.1275,106700.0
2010-08-19 10:30:00,51.52,51.54,51.19,51.19,46000.0,38.1349,38.1497,37.8906,37.8906,46000.0
2010-08-19 10:40:00,51.22,51.25,51.07,51.22,39600.0,37.9128,37.935,37.8018,37.9128,39600.0
2010-08-19 10:50:00,51.2,51.41,51.0,51.33,53900.0,37.898,38.0534,37.75,37.9942,53900.0
2010-08-19 11:00:00,51.32,51.42,51.11,51.26,138000.0,37.9868,38.0608,37.8314,37.9424,138000.0
2010-08-19 11:10:00,51.26,51.35,51.14,51.26,10500.0,37.9424,38.009,37.8536,37.9424,10500.0
2010-08-19 11:20:00,51.25,51.35,51.2,51.25,16200.0,37.935,38.009,37.898,37.935,16200.0
2010-08-19 11:30:00,51.25,51.27,51.13,51.2,123000.0,37.935,37.9498,37.8462,37.898,123000.0
2010-08-19 11:40:00,51.18,51.2,50.92,50.99,18300.0,37.8832,37.898,37.6907,37.7425,18300.0
2010-08-19 11:50:00,50.97,51.03,50.88,51.03,28100.0,37.7277,37.7722,37.6611,37.7722,28100.0
2010-08-19 12:00:00,51.03,51.06,50.95,51.06,20100.0,37.7722,37.7944,37.7129,37.7944,20100.0
2010-08-19 12:10:00,51.04,51.15,50.97,51.15,29800.0,37.7796,37.861,37.7277,37.861,29800.0
2010-08-19 12:20:00,51.17,51.18,51.1,51.11,6500.0,37.8758,37.8832,37.824,37.8314,6500.0
2010-08-19 12:30:00,51.11,51.2,51.1,51.16,13600.0,37.8314,37.898,37.824,37.8684,13600.0
2010-08-19 12:40:00,51.15,51.16,51.08,51.14,12500.0,37.861,37.8684,37.8092,37.8536,12500.0
2010-08-19 12:50:00,51.11,51.27,51.08,51.27,44400.0,37.8314,37.9498,37.8092,37.9498,44400.0
2010-08-19 13:00:00,51.27,51.37,51.26,51.37,28800.0,37.9498,38.0238,37.9424,38.0238,28800.0
2010-08-19 13:10:00,51.36,51.43,51.35,51.42,33300.0,38.0164,38.0682,38.009,38.0608,33300.0
2010-08-19 13:20:00,51.42,51.42,51.3,51.3,11700.0,38.0608,38.0608,37.972,37.972,11700.0
2010-08-19 13:30:00,51.31,51.34,51.21,51.31,12900.0,37.9794,38.0016,37.9054,37.9794,12900.0
2010-08-19 13:40:00,51.3,51.3,51.09,51.11,18400.0,37.972,37.972,37.8166,37.8314,18400.0
2010-08-19 13:50:00,51.1,51.1,50.99,50.99,11800.0,37.824,37.824,37.7425,37.7425,11800.0
2010-08-19 14:00:00,50.99,51.05,50.93,51.05,16500.0,37.7425,37.787,37.6981,37.787,16500.0
2010-08-19 14:10:00,51.07,51.14,51.07,51.11,10000.0,37.8018,37.8536,37.8018,37.8314,10000.0
2010-08-19 14:20:00,51.1,51.25,51.1,51.19,13900.0,37.824,37.935,37.824,37.8906,13900.0
2010-08-19 14:30:00,51.2,51.3,51.17,51.2,27000.0,37.898,37.972,37.8758,37.898,27000.0
2010-08-19 14:40:00,51.2,51.26,51.13,51.18,39300.0,37.898,37.9424,37.8462,37.8832,39300.0
2010-08-19 14:50:00,51.17,51.2,51.1,51.14,34500.0,37.8758,37.898,37.824,37.8536,34500.0
2010-08-19 15:00:00,51.14,51.16,51.06,51.14,21700.0,37.8536,37.8684,37.7944,37.8536,21700.0
2010-08-19 15:10:00,51.15,51.28,51.13,51.2,109500.0,37.861,37.9572,37.8462,37.898,109500.0
2010-08-19 15:20:00,51.2,51.29,51.11,51.11,58300.0,37.898,37.9646,37.8314,37.8314,58300.0
2010-08-19 15:30:00,51.1,51.22,51.02,51.06,66100.0,37.824,37.9128,37.7648,37.7944,66100.0
2010-08-19 15:40:00,51.06,51.13,51.03,51.1,91700.0,37.7944,37.8462,37.7722,37.824,91700.0
2010-08-19 15:50:00,51.09,51.13,51.0,51.03,80800.0,37.8166,37.8462,37.75,37.7722,80800.0
2010-08-20 09:30:00,50.66,50.85,50.54,50.54,135400.0,37.4983,37.6389,37.4095,37.4095,135400.0
2010-08-20 09:40:00,50.55,50.61,50.11,50.15,20000.0,37.4169,37.4613,37.0912,37.1208,20000.0
2010-08-20 09:50:00,50.17,50.24,50.02,50.1,27400.0,37.1356,37.1874,37.0246,37.0838,27400.0
2010-08-20 10:00:00,50.08,50.33,50.08,50.23,34100.0,37.069,37.254,37.069,37.18,34100.0
2010-08-20 10:10:00,50.24,50.27,50.06,50.17,27900.0,37.1874,37.2096,37.0542,37.1356,27900.0
2010-08-20 10:20:00,50.16,50.3,50.12,50.24,23100.0,37.1282,37.2318,37.0986,37.1874,23100.0
2010-08-20 10:30:00,50.23,50.29,50.11,50.28,23900.0,37.18,37.2244,37.0912,37.217,23900.0
2010-08-20 10:40:00,50.3,50.49,50.3,50.37,17600.0,37.2318,37.3725,37.2318,37.2836,17600.0
2010-08-20 10:50:00,50.38,50.41,50.31,50.35,31600.0,37.291,37.3132,37.2392,37.2688,31600.0
2010-08-20 11:00:00,50.36,50.4,50.21,50.37,11900.0,37.2762,37.3058,37.1652,37.2836,11900.0
2010-08-20 11:10:00,50.38,50.38,50.24,50.25,9600.0,37.291,37.291,37.1874,37.1948,9600.0
2010-08-20 11:20:00,50.25,50.26,50.1,50.24,15700.0,37.1948,37.2022,37.0838,37.1874,15700.0
2010-08-20 11:30:00,50.26,50.26,50.07,50.09,15000.0,37.2022,37.2022,37.0616,37.0764,15000.0
2010-08-20 11:40:00,50.07,50.16,50.02,50.04,26000.0,37.0616,37.1282,37.0246,37.0394,26000.0
2010-08-20 11:50:00,50.04,50.05,49.94,49.96,19400.0,37.0394,37.0468,36.9653,36.9801,19400.0
2010-08-20 12:00:00,49.98,50.09,49.98,50.09,12000.0,36.995,37.0764,36.995,37.0764,12000.0
2010-08-20 12:10:00,50.08,50.12,50.05,50.1,11800.0,37.069,37.0986,37.0468,37.0838,11800.0
2010-08-20 12:20:00,50.1,50.27,50.09,50.24,12500.0,37.0838,37.2096,37.0764,37.1874,12500.0
2010-08-20 12:30:00,50.24,50.28,50.16,50.17,7600.0,37.1874,37.217,37.1282,37.1356,7600.0
2010-08-20 12:40:00,50.17,50.21,50.15,50.19,14600.0,37.1356,37.1652,37.1208,37.1504,14600.0
2010-08-20 12:50:00,50.19,50.24,50.13,50.22,10200.0,37.1504,37.1874,37.106,37.1726,10200.0
2010-08-20 13:00:00,50.22,50.28,50.19,50.26,14800.0,37.1726,37.217,37.1504,37.2022,14800.0
2010-08-20 13:10:00,50.26,50.26,50.19,50.19,8800.0,37.2022,37.2022,37.1504,37.1504,8800.0
2010-08-20 13:20:00,50.18,50.23,50.15,50.18,23000.0,37.143,37.18,37.1208,37.143,23000.0
2010-08-20 13:30:00,50.17,50.2,50.15,50.17,22300.0,37.1356,37.1578,37.1208,37.1356,22300.0
2010-08-20 13:40:00,50.17,50.2,50.15,50.17,8900.0,37.1356,37.1578,37.1208,37.1356,8900.0
2010-08-20 13:50:00,50.19,50.3,50.18,50.19,12500.0,37.1504,37.2318,37.143,37.1504,12500.0
2010-08-20 14:00:00,50.21,50.24,50.17,50.2,12700.0,37.1652,37.1874,37.1356,37.1578,12700.0
2010-08-20 14:10:00,50.2,50.31,50.19,50.27,13500.0,37.1578,37.2392,37.1504,37.2096,13500.0
2010-08-20 14:20:00,50.29,50.34,50.23,50.25,19200.0,37.2244,37.2614,37.18,37.1948,19200.0
2010-08-20 14:30:00,50.23,50.38,50.23,50.32,21900.0,37.18,37.291,37.18,37.2466,21900.0
2010-08-20 14:40:00,50.32,50.51,50.3,50.41,25300.0,37.2466,37.3873,37.2318,37.3132,25300.0
2010-08-20 14:50:00,50.39,50.52,50.38,50.48,29400.0,37.2984,37.3947,37.291,37.3651,29400.0
2010-08-20 15:00:00,50.47,50.48,50.3,50.33,40100.0,37.3576,37.3651,37.2318,37.254,40100.0
2010-08-20 15:10:00,50.33,50.49,50.32,50.41,24700.0,37.254,37.3725,37.2466,37.3132,24700.0
2010-08-20 15:20:00,50.41,50.41,50.28,50.38,27800.0,37.3132,37.3132,37.217,37.291,27800.0
2010-08-20 15:30:00,50.4,50.51,50.37,50.4,58700.0,37.3058,37.3873,37.2836,37.3058,58700.0
2010-08-20 15:40:00,50.41,50.5,50.39,50.44,69200.0,37.3132,37.3799,37.2984,37.3354,69200.0
2010-08-20 15:50:00,50.44,50.63,50.44,50.55,131300.0,37.3354,37.4761,37.3354,37.4169,131300.0
2010-08-23 09:30:00,50.82,50.83,50.54,50.83,38200.0,37.6167,37.6241,37.4095,37.6241,38200.0
2010-08-23 09:40:00,50.91,51.05,50.79,51.0,18600.0,37.6833,37.787,37.5945,37.75,18600.0
2010-08-23 09:50:00,51.01,51.06,50.85,50.89,28100.0,37.7574,37.7944,37.6389,37.6685,28100.0
2010-08-23 10:00:00,50.89,50.93,50.75,50.81,20400.0,37.6685,37.6981,37.5649,37.6093,20400.0
2010-08-23 10:10:00,50.81,50.81,50.61,50.63,21200.0,37.6093,37.6093,37.4613,37.4761,21200.0
2010-08-23 10:20:00,50.63,50.64,50.49,50.51,19000.0,37.4761,37.4835,37.3725,37.3873,19000.0
2010-08-23 10:30:00,50.5,50.62,50.48,50.56,50600.0,37.3799,37.4687,37.3651,37.4243,50600.0
2010-08-23 10:40:00,50.56,50.57,50.22,50.22,28200.0,37.4243,37.4317,37.1726,37.1726,28200.0
2010-08-23 10:50:00,50.22,50.27,50.1,50.15,23500.0,37.1726,37.2096,37.0838,37.1208,23500.0
2010-08-23 11:00:00,50.16,50.16,50.01,50.09,39500.0,37.1282,37.1282,37.0172,37.0764,39500.0
2010-08-23 11:10:00,50.07,50.17,50.05,50.06,26200.0,37.0616,37.1356,37.0468,37.0542,26200.0
2010-08-23 11:20:00,50.1,50.1,50.0,50.03,30500.0,37.0838,37.0838,37.0098,37.032,30500.0
2010-08-23 11:30:00,50.03,50.12,50.01,50.11,9700.0,37.032,37.0986,37.0172,37.0912,9700.0
2010-08-23 11:40:00,50.1,50.19,50.04,50.14,9200.0,37.0838,37.1504,37.0394,37.1134,9200.0
2010-08-23 11:50:00,50.13,50.14,50.0,50.05,17900.0,37.106,37.1134,37.0098,37.0468,17900.0
2010-08-23 12:00:00,50.05,50.13,50.03,50.08,24100.0,37.0468,37.106,37.032,37.069,24100.0
2010-08-23 12:10:00,50.07,50.22,50.05,50.22,31000.0,37.0616,37.1726,37.0468,37.1726,31000.0
2010-08-23 12:20:00,50.22,50.26,50.18,50.22,43300.0,37.1726,37.2022,37.143,37.1726,43300.0
2010-08-23 12:30:00,50.23,50.27,50.18,50.19,11300.0,37.18,37.2096,37.143,37.1504,11300.0
2010-08-23 12:40:00,50.19,50.23,50.15,50.19,21100.0,37.1504,37.18,37.1208,37.1504,21100.0
2010-08-23 12:50:00,50.21,50.23,50.16,50.19,11500.0,37.1652,37.18,37.1282,37.1504,11500.0
2010-08-23 13:00:00,50.19,50.19,50.09,50.13,10700.0,37.1504,37.1504,37.0764,37.106,10700.0
2010-08-23 13:10:00,50.13,50.25,50.06,50.25,20900.0,37.106,37.1948,37.0542,37.1948,20900.0
2010-08-23 13:20:00,50.25,50.26,50.23,50.25,27600.0,37.1948,37.2022,37.18,37.1948,27600.0
2010-08-23 13:30:00,50.25,50.28,50.19,50.21,22200.0,37.1948,37.217,37.1504,37.1652,22200.0
2010-08-23 13:40:00,50.21,50.22,50.15,50.19,16000.0,37.1652,37.1726,37.1208,37.1504,16000.0
2010-08-23 13:50:00,50.19,50.27,50.16,50.24,15300.0,37.1504,37.2096,37.1282,37.1874,15300.0
2010-08-23 14:00:00,50.23,50.41,50.19,50.4,17800.0,37.18,37.3132,37.1504,37.3058,17800.0
2010-08-23 14:10:00,50.4,50.46,50.36,50.38,16700.0,37.3058,37.3502,37.2762,37.291,16700.0
2010-08-23 14:20:00,50.38,50.39,50.27,50.32,14700.0,37.291,37.2984,37.2096,37.2466,14700.0
2010-08-23 14:30:00,50.31,50.44,50.31,50.38,11800.0,37.2392,37.3354,37.2392,37.291,11800.0
2010-08-23 14:40:00,50.38,50.38,50.28,50.3,59300.0,37.291,37.291,37.217,37.2318,59300.0
2010-08-23 14:50:00,50.28,50.28,50.2,50.21,12600.0,37.217,37.217,37.1578,37.1652,12600.0
2010-08-23 15:00:00,50.22,50.25,50.16,50.17,30300.0,37.1726,37.1948,37.1282,37.1356,30300.0
2010-08-23 15:10:00,50.16,50.22,50.11,50.17,20400.0,37.1282,37.1726,37.0912,37.1356,20400.0
2010-08-23 15:20:00,50.17,50.18,49.97,49.99,87600.0,37.1356,37.143,36.9876,37.0024,87600.0
2010-08-23 15:30:00,49.99,50.03,49.78,49.81,89100.0,37.0024,37.032,36.8469,36.8691,89100.0
2010-08-23 15:40:00,49.81,49.9,49.77,49.89,74500.0,36.8691,36.9357,36.8395,36.9283,74500.0
2010-08-23 15:50:00,49.9,49.93,49.8,49.86,95500.0,36.9357,36.9579,36.8617,36.9061,95500.0
2010-08-24 09:30:00,49.04,49.24,48.66,48.68,37800.0,36.2992,36.4472,36.0179,36.0327,37800.0
2010-08-24 09:40:00,48.65,48.75,48.54,48.73,46500.0,36.0105,36.0845,35.9291,36.0697,46500.0
2010-08-24 09:50:00,48.72,48.79,48.66,48.79,29700.0,36.0623,36.1141,36.0179,36.1141,29700.0
2010-08-24 10:00:00,48.76,48.76,48.35,48.6,52700.0,36.0919,36.0919,35.7884,35.9735,52700.0
2010-08-24 10:10:00,48.6,48.99,48.6,48.93,44300.0,35.9735,36.2622,35.9735,36.2177,44300.0
2010-08-24 10:20:00,48.94,49.1,48.88,48.92,21800.0,36.2251,36.3436,36.1807,36.2103,21800.0
2010-08-24 10:30:00,48.91,48.93,48.71,48.82,15600.0,36.2029,36.2177,36.0549,36.1363,15600.0
2010-08-24 10:40:00,48.84,49.08,48.84,49.06,27300.0,36.1511,36.3288,36.1511,36.314,27300.0
2010-08-24 10:50:00,49.07,49.09,48.91,49.06,14100.0,36.3214,36.3362,36.2029,36.314,14100.0
2010-08-24 11:00:00,49.09,49.3,49.06,49.09,21800.0,36.3362,36.4916,36.314,36.3362,21800.0
2010-08-24 11:10:00,49.07,49.13,48.97,49.07,14300.0,36.3214,36.3658,36.2474,36.3214,14300.0
2010-08-24 11:20:00,49.08,49.15,49.06,49.11,33300.0,36.3288,36.3806,36.314,36.351,33300.0
2010-08-24 11:30:00,49.12,49.22,49.05,49.11,67800.0,36.3584,36.4324,36.3066,36.351,67800.0
2010-08-24 11:40:00,49.11,49.25,49.09,49.19,59100.0,36.351,36.4546,36.3362,36.4102,59100.0
2010-08-24 11:50:00,49.18,49.22,49.09,49.12,16000.0,36.4028,36.4324,36.3362,36.3584,16000.0
2010-08-24 12:00:00,49.11,49.23,49.08,49.21,18200.0,36.351,36.4398,36.3288,36.425,18200.0
2010-08-24 12:10:00,49.19,49.28,49.1,49.2,60100.0,36.4102,36.4768,36.3436,36.4176,60100.0
2010-08-24 12:20:00,49.2,49.24,49.15,49.19,37800.0,36.4176,36.4472,36.3806,36.4102,37800.0
2010-08-24 12:30:00,49.21,49.31,49.21,49.3,27600.0,36.425,36.499,36.425,36.4916,27600.0
2010-08-24 12:40:00,49.29,49.35,49.28,49.33,14000.0,36.4842,36.5286,36.4768,36.5138,14000.0
2010-08-24 12:50:00,49.33,49.45,49.31,49.44,61100.0,36.5138,36.6026,36.499,36.5952,61100.0
2010-08-24 13:00:00,49.42,49.46,49.38,49.44,38800.0,36.5804,36.6101,36.5508,36.5952,38800.0
2010-08-24 13:10:00,49.42,49.5,49.42,49.48,13800.0,36.5804,36.6397,36.5804,36.6249,13800.0
2010-08-24 13:20:00,49.48,49.66,49.46,49.66,31700.0,36.6249,36.7581,36.6101,36.7581,31700.0
2010-08-24 13:30:00,49.65,49.65,49.58,49.6,16000.0,36.7507,36.7507,36.6989,36.7137,16000.0
2010-08-24 13:40:00,49.61,49.64,49.46,49.56,96700.0,36.7211,36.7433,36.6101,36.6841,96700.0
2010-08-24 13:50:00,49.56,49.58,49.51,49.54,54900.0,36.6841,36.6989,36.6471,36.6693,54900.0
2010-08-24 14:00:00,49.54,49.59,49.46,49.53,40400.0,36.6693,36.7063,36.6101,36.6619,40400.0
2010-08-24 14:10:00,49.51,49.61,49.47,49.59,24500.0,36.6471,36.7211,36.6175,36.7063,24500.0
2010-08-24 14:20:00,49.6,49.66,49.54,49.57,34600.0,36.7137,36.7581,36.6693,36.6915,34600.0
2010-08-24 14:30:00,49.57,49.75,49.56,49.74,73500.0,36.6915,36.8247,36.6841,36.8173,73500.0
2010-08-24 14:40:00,49.74,49.77,49.6,49.65,24900.0,36.8173,36.8395,36.7137,36.7507,24900.0
2010-08-24 14:50:00,49.62,49.65,49.55,49.64,24800.0,36.7285,36.7507,36.6767,36.7433,24800.0
2010-08-24 15:00:00,49.66,49.76,49.57,49.73,32900.0,36.7581,36.8321,36.6915,36.8099,32900.0
2010-08-24 15:10:00,49.73,49.76,49.67,49.74,30500.0,36.8099,36.8321,36.7655,36.8173,30500.0
2010-08-24 15:20:00,49.74,49.89,49.67,49.81,75400.0,36.8173,36.9283,36.7655,36.8691,75400.0
2010-08-24 15:30:00,49.81,49.84,49.55,49.61,37700.0,36.8691,36.8913,36.6767,36.7211,37700.0
2010-08-24 15:40:00,49.61,49.62,49.47,49.52,70000.0,36.7211,36.7285,36.6175,36.6545,70000.0
2010-08-24 15:50:00,49.52,49.53,49.31,49.38,170900.0,36.6545,36.6619,36.499,36.5508,170900.0
2010-08-25 09:30:00,48.7,48.95,48.68,48.87,13400.0,36.0475,36.2326,36.0327,36.1733,13400.0
2010-08-25 09:40:00,48.87,48.98,48.78,48.86,39700.0,36.1733,36.2548,36.1067,36.1659,39700.0
2010-08-25 09:50:00,48.85,48.93,48.78,48.93,137900.0,36.1585,36.2177,36.1067,36.2177,137900.0
2010-08-25 10:00:00,48.94,49.11,48.71,49.09,76800.0,36.2251,36.351,36.0549,36.3362,76800.0
2010-08-25 10:10:00,49.05,49.15,48.96,49.11,36000.0,36.3066,36.3806,36.24,36.351,36000.0
2010-08-25 10:20:00,49.11,49.23,49.03,49.2,28900.0,36.351,36.4398,36.2918,36.4176,28900.0
2010-08-25 10:30:00,49.18,49.23,48.83,48.87,22100.0,36.4028,36.4398,36.1437,36.1733,22100.0
2010-08-25 10:40:00,48.86,49.06,48.86,49.05,27900.0,36.1659,36.314,36.1659,36.3066,27900.0
2010-08-25 10:50:00,49.04,49.2,48.99,49.18,18200.0,36.2992,36.4176,36.2622,36.4028,18200.0
2010-08-25 11:00:00,49.14,49.29,49.14,49.2,24000.0,36.3732,36.4842,36.3732,36.4176,24000.0
2010-08-25 11:10:00,49.21,49.28,49.08,49.28,19600.0,36.425,36.4768,36.3288,36.4768,19600.0
2010-08-25 11:20:00,49.28,49.44,49.26,49.44,26400.0,36.4768,36.5952,36.462,36.5952,26400.0
2010-08-25 11:30:00,49.43,49.43,49.3,49.35,12900.0,36.5878,36.5878,36.4916,36.5286,12900.0
2010-08-25 11:40:00,49.3,49.31,49.17,49.18,9700.0,36.4916,36.499,36.3954,36.4028,9700.0
2010-08-25 11:50:00,49.18,49.27,49.15,49.2,18900.0,36.4028,36.4694,36.3806,36.4176,18900.0
2010-08-25 12:00:00,49.23,49.28,49.12,49.12,15300.0,36.4398,36.4768,36.3584,36.3584,15300.0
2010-08-25 12:10:00,49.12,49.21,49.08,49.12,16600.0,36.3584,36.425,36.3288,36.3584,16600.0
2010-08-25 12:20:00,49.1,49.14,49.03,49.04,16300.0,36.3436,36.3732,36.2918,36.2992,16300.0
2010-08-25 12:30:00,49.05,49.11,48.91,48.91,20400.0,36.3066,36.351,36.2029,36.2029,20400.0
2010-08-25 12:40:00,48.91,48.91,48.8,48.87,13700.0,36.2029,36.2029,36.1215,36.1733,13700.0
2010-08-25 12:50:00,48.87,48.96,48.86,48.92,12600.0,36.1733,36.24,36.1659,36.2103,12600.0
2010-08-25 13:00:00,48.92,49.03,48.88,49.03,23800.0,36.2103,36.2918,36.1807,36.2918,23800.0
2010-08-25 13:10:00,49.03,49.14,49.0,49.12,33300.0,36.2918,36.3732,36.2696,36.3584,33300.0
2010-08-25 13:20:00,49.11,49.12,48.98,49.0,25100.0,36.351,36.3584,36.2548,36.2696,25100.0
2010-08-25 13:30:00,49.0,49.08,48.94,49.08,19100.0,36.2696,36.3288,36.2251,36.3288,19100.0
2010-08-25 13:40:00,49.05,49.2,49.01,49.2,20500.0,36.3066,36.4176,36.277,36.4176,20500.0
2010-08-25 13:50:00,49.2,49.23,49.15,49.16,11300.0,36.4176,36.4398,36.3806,36.388,11300.0
2010-08-25 14:00:00,49.16,49.31,49.13,49.29,15300.0,36.388,36.499,36.3658,36.4842,15300.0
2010-08-25 14:10:00,49.27,49.36,49.24,49.31,20900.0,36.4694,36.536,36.4472,36.499,20900.0
2010-08-25 14:20:00,49.32,49.32,49.23,49.24,12100.0,36.5064,36.5064,36.4398,36.4472,12100.0
2010-08-25 14:30:00,49.26,49.52,49.21,49.42,32000.0,36.462,36.6545,36.425,36.5804,32000.0
2010-08-25 14:40:00,49.42,49.67,49.42,49.58,28800.0,36.5804,36.7655,36.5804,36.6989,28800.0
2010-08-25 14:50:00,49.58,49.6,49.47,49.54,19700.0,36.6989,36.7137,36.6175,36.6693,19700.0
2010-08-25 15:00:00,49.56,49.6,49.4,49.41,42400.0,36.6841,36.7137,36.5656,36.573,42400.0
2010-08-25 15:10:00,49.42,49.56,49.41,49.52,86100.0,36.5804,36.6841,36.573,36.6545,86100.0
2010-08-25 15:20:00,49.49,49.58,49.49,49.55,63100.0,36.6323,36.6989,36.6323,36.6767,63100.0
2010-08-25 15:30:00,49.54,49.95,49.54,49.91,133400.0,36.6693,36.9727,36.6693,36.9431,133400.0
2010-08-25 15:40:00,49.91,50.05,49.89,49.97,102200.0,36.9431,37.0468,36.9283,36.9876,102200.0
2010-08-25 15:50:00,49.97,50.02,49.85,49.91,254600.0,36.9876,37.0246,36.8987,36.9431,254600.0
2010-08-26 09:30:00,50.36,50.36,50.17,50.18,15000.0,37.2762,37.2762,37.1356,37.143,15000.0
2010-08-26 09:40:00,50.19,50.38,50.1,50.33,15500.0,37.1504,37.291,37.0838,37.254,15500.0
2010-08-26 09:50:00,50.34,50.57,50.26,50.52,54700.0,37.2614,37.4317,37.2022,37.3947,54700.0
2010-08-26 10:00:00,50.51,50.86,50.51,50.86,80900.0,37.3873,37.6463,37.3873,37.6463,80900.0
2010-08-26 10:10:00,50.85,50.96,50.79,50.93,45200.0,37.6389,37.7203,37.5945,37.6981,45200.0
2010-08-26 10:20:00,50.93,50.93,50.84,50.9,121600.0,37.6981,37.6981,37.6315,37.6759,121600.0
2010-08-26 10:30:00,50.92,51.2,50.88,51.14,54800.0,37.6907,37.898,37.6611,37.8536,54800.0
2010-08-26 10:40:00,51.15,51.15,51.0,51.11,128300.0,37.861,37.861,37.75,37.8314,128300.0
2010-08-26 10:50:00,51.11,51.13,51.0,51.1,37800.0,37.8314,37.8462,37.75,37.824,37800.0
2010-08-26 11:00:00,51.11,51.14,50.87,50.93,175700.0,37.8314,37.8536,37.6537,37.6981,175700.0
2010-08-26 11:10:00,50.93,51.13,50.87,51.09,102800.0,37.6981,37.8462,37.6537,37.8166,102800.0
2010-08-26 11:20:00,51.1,51.14,51.01,51.03,41200.0,37.824,37.8536,37.7574,37.7722,41200.0
2010-08-26 11:30:00,51.03,51.1,50.97,51.06,48700.0,37.7722,37.824,37.7277,37.7944,48700.0
2010-08-26 11:40:00,51.04,51.09,51.0,51.08,86500.0,37.7796,37.8166,37.75,37.8092,86500.0
2010-08-26 11:50:00,51.08,51.34,50.98,51.34,115800.0,37.8092,38.0016,37.7351,38.0016,115800.0
2010-08-26 12:00:00,51.31,51.37,51.12,51.17,29700.0,37.9794,38.0238,37.8388,37.8758,29700.0
2010-08-26 12:10:00,51.17,51.17,51.09,51.15,41500.0,37.8758,37.8758,37.8166,37.861,41500.0
2010-08-26 12:20:00,51.15,51.21,51.15,51.19,17700.0,37.861,37.9054,37.861,37.8906,17700.0
2010-08-26 12:30:00,51.19,51.21,51.12,51.16,41300.0,37.8906,37.9054,37.8388,37.8684,41300.0
2010-08-26 12:40:00,51.17,51.22,51.1,51.18,82100.0,37.8758,37.9128,37.824,37.8832,82100.0
2010-08-26 12:50:00,51.17,51.29,51.1,51.29,48500.0,37.8758,37.9646,37.824,37.9646,48500.0
2010-08-26 13:00:00,51.28,51.32,51.12,51.16,74800.0,37.9572,37.9868,37.8388,37.8684,74800.0
2010-08-26 13:10:00,51.15,51.15,50.98,51.01,24400.0,37.861,37.861,37.7351,37.7574,24400.0
2010-08-26 13:20:00,51.02,51.05,50.94,51.0,22200.0,37.7648,37.787,37.7055,37.75,22200.0
2010-08-26 13:30:00,51.0,51.04,50.9,50.92,21900.0,37.75,37.7796,37.6759,37.6907,21900.0
2010-08-26 13:40:00,50.93,50.94,50.83,50.84,36300.0,37.6981,37.7055,37.6241,37.6315,36300.0
2010-08-26 13:50:00,50.83,50.92,50.83,50.89,85100.0,37.6241,37.6907,37.6241,37.6685,85100.0
2010-08-26 14:00:00,50.87,50.97,50.87,50.95,63400.0,37.6537,37.7277,37.6537,37.7129,63400.0
2010-08-26 14:10:00,50.94,50.99,50.89,50.94,163100.0,37.7055,37.7425,37.6685,37.7055,163100.0
2010-08-26 14:20:00,50.93,51.0,50.91,50.95,58100.0,37.6981,37.75,37.6833,37.7129,58100.0
2010-08-26 14:30:00,50.95,51.01,50.92,50.99,71600.0,37.7129,37.7574,37.6907,37.7425,71600.0
2010-08-26 14:40:00,51.0,51.04,50.93,50.98,85500.0,37.75,37.7796,37.6981,37.7351,85500.0
2010-08-26 14:50:00,50.99,51.04,50.75,50.84,85900.0,37.7425,37.7796,37.5649,37.6315,85900.0
2010-08-26 15:00:00,50.83,50.93,50.8,50.9,71600.0,37.6241,37.6981,37.6019,37.6759,71600.0
2010-08-26 15:10:00,50.91,50.99,50.82,50.99,50000.0,37.6833,37.7425,37.6167,37.7425,50000.0
2010-08-26 15:20:00,50.98,51.15,50.89,50.92,78800.0,37.7351,37.861,37.6685,37.6907,78800.0
2010-08-26 15:30:00,50.92,50.97,50.82,50.93,67700.0,37.6907,37.7277,37.6167,37.6981,67700.0
2010-08-26 15:40:00,50.94,51.12,50.88,51.0,90400.0,37.7055,37.8388,37.6611,37.75,90400.0
2010-08-26 15:50:00,50.98,50.99,50.76,50.81,128600.0,37.7351,37.7425,37.5723,37.6093,128600.0
2010-08-27 09:30:00,51.26,51.33,51.06,51.08,27500.0,37.9424,37.9942,37.7944,37.8092,27500.0
2010-08-27 09:40:00,51.02,51.02,50.62,50.64,30500.0,37.7648,37.7648,37.4687,37.4835,30500.0
2010-08-27 09:50:00,50.64,50.84,50.45,50.45,46000.0,37.4835,37.6315,37.3428,37.3428,46000.0
2010-08-27 10:00:00,50.48,50.65,50.1,50.37,45800.0,37.3651,37.4909,37.0838,37.2836,45800.0
2010-08-27 10:10:00,50.41,51.01,50.39,50.99,33300.0,37.3132,37.7574,37.2984,37.7425,33300.0
2010-08-27 10:20:00,50.95,51.29,50.81,51.25,42900.0,37.7129,37.9646,37.6093,37.935,42900.0
2010-08-27 10:30:00,51.26,51.39,51.16,51.3,26200.0,37.9424,38.0386,37.8684,37.972,26200.0
2010-08-27 10:40:00,51.3,51.33,51.03,51.06,15300.0,37.972,37.9942,37.7722,37.7944,15300.0
2010-08-27 10:50:00,51.05,51.18,51.05,51.16,59300.0,37.787,37.8832,37.787,37.8684,59300.0
2010-08-27 11:00:00,51.18,51.64,51.18,51.53,27400.0,37.8832,38.2237,37.8832,38.1423,27400.0
2010-08-27 11:10:00,51.55,51.78,51.51,51.6,21400.0,38.1571,38.3273,38.1275,38.1941,21400.0
2010-08-27 11:20:00,51.6,51.77,51.53,51.74,34800.0,38.1941,38.3199,38.1423,38.2977,34800.0
2010-08-27 11:30:00,51.75,51.83,51.69,51.79,45200.0,38.3051,38.3643,38.2607,38.3347,45200.0
2010-08-27 11:40:00,51.8,51.93,51.76,51.92,63300.0,38.3421,38.4383,38.3125,38.4309,63300.0
2010-08-27 11:50:00,51.93,51.98,51.86,51.91,87900.0,38.4383,38.4753,38.3865,38.4235,87900.0
2010-08-27 12:00:00,51.92,51.99,51.88,51.95,47500.0,38.4309,38.4827,38.4013,38.4531,47500.0
2010-08-27 12:10:00,51.94,52.07,51.94,52.07,18400.0,38.4457,38.542,38.4457,38.542,18400.0
2010-08-27 12:20:00,52.07,52.15,52.0,52.1,36900.0,38.542,38.6012,38.4901,38.5642,36900.0
2010-08-27 12:30:00,52.1,52.17,52.06,52.1,94700.0,38.5642,38.616,38.5346,38.5642,94700.0
2010-08-27 12:40:00,52.1,52.1,52.02,52.04,101200.0,38.5642,38.5642,38.505,38.5198,101200.0
2010-08-27 12:50:00,52.03,52.09,51.96,52.02,74800.0,38.5124,38.5568,38.4605,38.505,74800.0
2010-08-27 13:00:00,52.02,52.02,51.94,51.98,42600.0,38.505,38.505,38.4457,38.4753,42600.0
2010-08-27 13:10:00,51.96,52.01,51.92,52.0,45700.0,38.4605,38.4975,38.4309,38.4901,45700.0
2010-08-27 13:20:00,52.0,52.24,51.99,52.24,36800.0,38.4901,38.6678,38.4827,38.6678,36800.0
2010-08-27 13:30:00,52.24,52.37,52.19,52.26,37200.0,38.6678,38.764,38.6308,38.6826,37200.0
2010-08-27 13:40:00,52.25,52.29,52.07,52.09,54100.0,38.6752,38.7048,38.542,38.5568,54100.0
2010-08-27 13:50:00,52.09,52.27,52.07,52.27,22600.0,38.5568,38.69,38.542,38.69,22600.0
2010-08-27 14:00:00,52.28,52.28,51.96,52.08,38200.0,38.6974,38.6974,38.4605,38.5494,38200.0
2010-08-27 14:10:00,52.12,52.17,51.99,52.07,25200.0,38.579,38.616,38.4827,38.542,25200.0
2010-08-27 14:20:00,52.09,52.11,51.99,52.08,25000.0,38.5568,38.5716,38.4827,38.5494,25000.0
2010-08-27 14:30:00,52.09,52.21,52.07,52.17,23800.0,38.5568,38.6456,38.542,38.616,23800.0
2010-08-27 14:40:00,52.2,52.21,52.09,52.09,21700.0,38.6382,38.6456,38.5568,38.5568,21700.0
2010-08-27 14:50:00,52.09,52.12,52.01,52.04,30900.0,38.5568,38.579,38.4975,38.5198,30900.0
2010-08-27 15:00:00,52.05,52.08,51.98,52.06,21800.0,38.5272,38.5494,38.4753,38.5346,21800.0
2010-08-27 15:10:00,52.07,52.15,52.01,52.14,51800.0,38.542,38.6012,38.4975,38.5938,51800.0
2010-08-27 15:20:00,52.14,52.39,52.11,52.33,54200.0,38.5938,38.7788,38.5716,38.7344,54200.0
2010-08-27 15:30:00,52.35,52.4,52.27,52.35,159600.0,38.7492,38.7862,38.69,38.7492,159600.0
2010-08-27 15:40:00,52.35,52.47,52.31,52.4,78500.0,38.7492,38.838,38.7196,38.7862,78500.0
2010-08-27 15:50:00,52.4,52.47,52.34,52.37,89700.0,38.7862,38.838,38.7418,38.764,89700.0
2010-08-30 09:30:00,52.07,52.18,51.79,51.98,18700.0,38.542,38.6234,38.3347,38.4753,18700.0
2010-08-30 09:40:00,52.03,52.1,51.92,52.0,14600.0,38.5124,38.5642,38.4309,38.4901,14600.0
2010-08-30 09:50:00,51.96,52.09,51.85,52.09,19400.0,38.4605,38.5568,38.3791,38.5568,19400.0
2010-08-30 10:00:00,52.06,52.13,51.89,52.06,24200.0,38.5346,38.5864,38.4087,38.5346,24200.0
2010-08-30 10:10:00,52.05,52.05,51.82,51.9,34200.0,38.5272,38.5272,38.3569,38.4161,34200.0
2010-08-30 10:20:00,51.87,51.95,51.83,51.9,28800.0,38.3939,38.4531,38.3643,38.4161,28800.0
2010-08-30 10:30:00,51.88,51.89,51.77,51.86,19800.0,38.4013,38.4087,38.3199,38.3865,19800.0
2010-08-30 10:40:00,51.83,51.94,51.76,51.92,19000.0,38.3643,38.4457,38.3125,38.4309,19000.0
2010-08-30 10:50:00,51.97,52.04,51.96,52.0,7400.0,38.4679,38.5198,38.4605,38.4901,7400.0
2010-08-30 11:00:00,52.01,52.04,51.83,51.9,15200.0,38.4975,38.5198,38.3643,38.4161,15200.0
2010-08-30 11:10:00,51.9,51.92,51.8,51.88,21200.0,38.4161,38.4309,38.3421,38.4013,21200.0
2010-08-30 11:20:00,51.87,51.87,51.72,51.74,29800.0,38.3939,38.3939,38.2829,38.2977,29800.0
2010-08-30 11:30:00,51.74,51.79,51.73,51.75,25800.0,38.2977,38.3347,38.2903,38.3051,25800.0
2010-08-30 11:40:00,51.71,51.75,51.58,51.71,38600.0,38.2755,38.3051,38.1793,38.2755,38600.0
2010-08-30 11:50:00,51.73,51.74,51.52,51.54,39000.0,38.2903,38.2977,38.1349,38.1497,39000.0
2010-08-30 12:00:00,51.54,51.56,51.49,51.53,24600.0,38.1497,38.1645,38.1126,38.1423,24600.0
2010-08-30 12:10:00,51.54,51.58,51.51,51.53,12400.0,38.1497,38.1793,38.1275,38.1423,12400.0
2010-08-30 12:20:00,51.53,51.55,51.46,51.5,27700.0,38.1423,38.1571,38.0904,38.12,27700.0
2010-08-30 12:30:00,51.49,51.54,51.45,51.53,15600.0,38.1126,38.1497,38.083,38.1423,15600.0
2010-08-30 12:40:00,51.53,51.66,51.51,51.62,20000.0,38.1423,38.2385,38.1275,38.2089,20000.0
2010-08-30 12:50:00,51.63,51.63,51.43,51.45,19300.0,38.2163,38.2163,38.0682,38.083,19300.0
2010-08-30 13:00:00,51.45,51.47,51.4,51.47,12300.0,38.083,38.0978,38.046,38.0978,12300.0
2010-08-30 13:10:00,51.46,51.51,51.41,51.44,17300.0,38.0904,38.1275,38.0534,38.0756,17300.0
2010-08-30 13:20:00,51.45,51.47,51.3,51.33,26300.0,38.083,38.0978,37.972,37.9942,26300.0
2010-08-30 13:30:00,51.3,51.39,51.29,51.31,8800.0,37.972,38.0386,37.9646,37.9794,8800.0
2010-08-30 13:40:00,51.3,51.48,51.3,51.45,10800.0,37.972,38.1052,37.972,38.083,10800.0
2010-08-30 13:50:00,51.43,51.43,51.3,51.32,7500.0,38.0682,38.0682,37.972,37.9868,7500.0
2010-08-30 14:00:00,51.31,51.4,51.27,51.33,25500.0,37.9794,38.046,37.9498,37.9942,25500.0
2010-08-30 14:10:00,51.32,51.33,51.28,51.3,18400.0,37.9868,37.9942,37.9572,37.972,18400.0
2010-08-30 14:20:00,51.3,51.32,51.23,51.3,30300.0,37.972,37.9868,37.9202,37.972,30300.0
2010-08-30 14:30:00,51.3,51.39,51.25,51.3,21900.0,37.972,38.0386,37.935,37.972,21900.0
2010-08-30 14:40:00,51.3,51.34,51.21,51.21,38300.0,37.972,38.0016,37.9054,37.9054,38300.0
2010-08-30 14:50:00,51.22,51.34,51.22,51.27,10200.0,37.9128,38.0016,37.9128,37.9498,10200.0
2010-08-30 15:00:00,51.28,51.35,51.26,51.28,15000.0,37.9572,38.009,37.9424,37.9572,15000.0
2010-08-30 15:10:00,51.26,51.31,51.17,51.25,29100.0,37.9424,37.9794,37.8758,37.935,29100.0
2010-08-30 15:20:00,51.25,51.32,51.22,51.27,25600.0,37.935,37.9868,37.9128,37.9498,25600.0
2010-08-30 15:30:00,51.28,51.35,51.22,51.33,49700.0,37.9572,38.009,37.9128,37.9942,49700.0
2010-08-30 15:40:00,51.33,51.54,51.18,51.21,90100.0,37.9942,38.1497,37.8832,37.9054,90100.0
2010-08-30 15:50:00,51.21,51.25,51.06,51.06,65700.0,37.9054,37.935,37.7944,37.7944,65700.0
2010-08-31 09:30:00,50.7,50.75,50.45,50.5,14500.0,37.5279,37.5649,37.3428,37.3799,14500.0
2010-08-31 09:40:00,50.53,50.72,50.34,50.67,25600.0,37.4021,37.5427,37.2614,37.5057,25600.0
2010-08-31 09:50:00,50.69,50.9,50.5,50.61,33500.0,37.5205,37.6759,37.3799,37.4613,33500.0
2010-08-31 10:00:00,50.66,51.08,50.66,51.06,29700.0,37.4983,37.8092,37.4983,37.7944,29700.0
2010-08-31 10:10:00,51.06,51.27,51.05,51.05,14900.0,37.7944,37.9498,37.787,37.787,14900.0
2010-08-31 10:20:00,51.07,51.12,51.0,51.06,14400.0,37.8018,37.8388,37.75,37.7944,14400.0
2010-08-31 10:30:00,51.08,51.2,50.9,50.93,24200.0,37.8092,37.898,37.6759,37.6981,24200.0
2010-08-31 10:40:00,50.92,50.98,50.78,50.94,30900.0,37.6907,37.7351,37.5871,37.7055,30900.0
2010-08-31 10:50:00,50.97,51.24,50.97,51.23,24200.0,37.7277,37.9276,37.7277,37.9202,24200.0
2010-08-31 11:00:00,51.21,51.35,51.04,51.04,39400.0,37.9054,38.009,37.7796,37.7796,39400.0
2010-08-31 11:10:00,51.04,51.13,50.92,51.12,19900.0,37.7796,37.8462,37.6907,37.8388,19900.0
2010-08-31 11:20:00,51.1,51.32,51.08,51.19,30800.0,37.824,37.9868,37.8092,37.8906,30800.0
2010-08-31 11:30:00,51.17,51.45,51.16,51.4,79900.0,37.8758,38.083,37.8684,38.046,79900.0
2010-08-31 11:40:00,51.4,51.52,51.4,51.46,37700.0,38.046,38.1349,38.046,38.0904,37700.0
2010-08-31 11:50:00,51.45,51.72,51.45,51.53,32300.0,38.083,38.2829,38.083,38.1423,32300.0
2010-08-31 12:00:00,51.53,51.61,51.51,51.51,24000.0,38.1423,38.2015,38.1275,38.1275,24000.0
2010-08-31 12:10:00,51.51,51.53,51.43,51.5,32100.0,38.1275,38.1423,38.0682,38.12,32100.0
2010-08-31 12:20:00,51.51,51.57,51.47,51.54,17800.0,38.1275,38.1719,38.0978,38.1497,17800.0
2010-08-31 12:30:00,51.54,51.66,51.52,51.58,20500.0,38.1497,38.2385,38.1349,38.1793,20500.0
2010-08-31 12:40:00,51.57,51.61,51.46,51.56,18400.0,38.1719,38.2015,38.0904,38.1645,18400.0
2010-08-31 12:50:00,51.56,51.61,51.41,51.44,26600.0,38.1645,38.2015,38.0534,38.0756,26600.0
2010-08-31 13:00:00,51.42,51.57,51.4,51.54,24300.0,38.0608,38.1719,38.046,38.1497,24300.0
2010-08-31 13:10:00,51.53,51.61,51.53,51.56,12600.0,38.1423,38.2015,38.1423,38.1645,12600.0
2010-08-31 13:20:00,51.56,51.68,51.55,51.61,17900.0,38.1645,38.2533,38.1571,38.2015,17900.0
2010-08-31 13:30:00,51.63,51.71,51.57,51.68,24900.0,38.2163,38.2755,38.1719,38.2533,24900.0
2010-08-31 13:40:00,51.69,51.71,51.57,51.58,18500.0,38.2607,38.2755,38.1719,38.1793,18500.0
2010-08-31 13:50:00,51.58,51.62,51.54,51.6,24800.0,38.1793,38.2089,38.1497,38.1941,24800.0
2010-08-31 14:00:00,51.6,51.69,51.45,51.6,49900.0,38.1941,38.2607,38.083,38.1941,49900.0
2010-08-31 14:10:00,51.61,51.65,51.31,51.31,31500.0,38.2015,38.2311,37.9794,37.9794,31500.0
2010-08-31 14:20:00,51.31,51.38,51.25,51.36,33100.0,37.9794,38.0312,37.935,38.0164,33100.0
2010-08-31 14:30:00,51.35,51.36,51.08,51.1,35100.0,38.009,38.0164,37.8092,37.824,35100.0
2010-08-31 14:40:00,51.1,51.15,50.87,50.87,23600.0,37.824,37.861,37.6537,37.6537,23600.0
2010-08-31 14:50:00,50.87,51.07,50.85,50.93,21100.0,37.6537,37.8018,37.6389,37.6981,21100.0
2010-08-31 15:00:00,50.92,51.07,50.9,50.99,24600.0,37.6907,37.8018,37.6759,37.7425,24600.0
2010-08-31 15:10:00,50.98,50.99,50.81,50.94,33500.0,37.7351,37.7425,37.6093,37.7055,33500.0
2010-08-31 15:20:00,50.94,51.0,50.84,50.93,27000.0,37.7055,37.75,37.6315,37.6981,27000.0
2010-08-31 15:30:00,50.94,51.07,50.85,50.92,45400.0,37.7055,37.8018,37.6389,37.6907,45400.0
2010-08-31 15:40:00,50.91,51.29,50.91,51.18,68600.0,37.6833,37.9646,37.6833,37.8832,68600.0
2010-08-31 15:50:00,51.17,51.25,51.02,51.09,112300.0,37.8758,37.935,37.7648,37.8166,112300.0
2010-09-01 09:30:00,52.08,52.44,52.08,52.28,24000.0,38.5494,38.8158,38.5494,38.6974,24000.0
2010-09-01 09:40:00,52.28,52.34,52.08,52.18,14400.0,38.6974,38.7418,38.5494,38.6234,14400.0
2010-09-01 09:50:00,52.19,52.44,52.16,52.44,21500.0,38.6308,38.8158,38.6086,38.8158,21500.0
2010-09-01 10:00:00,52.35,53.15,52.34,53.04,42200.0,38.7492,39.3414,38.7418,39.2599,42200.0
2010-09-01 10:10:00,53.07,53.24,52.99,53.15,21300.0,39.2822,39.408,39.2229,39.3414,21300.0
2010-09-01 10:20:00,53.18,53.19,53.09,53.17,12500.0,39.3636,39.371,39.297,39.3562,12500.0
2010-09-01 10:30:00,53.14,53.28,53.1,53.23,29300.0,39.334,39.4376,39.3044,39.4006,29300.0
2010-09-01 10:40:00,53.24,53.28,53.13,53.15,29200.0,39.408,39.4376,39.3266,39.3414,29200.0
2010-09-01 10:50:00,53.16,53.38,53.14,53.28,20500.0,39.3488,39.5116,39.334,39.4376,20500.0
2010-09-01 11:00:00,53.29,53.4,53.29,53.33,24500.0,39.445,39.5264,39.445,39.4746,24500.0
2010-09-01 11:10:00,53.32,53.38,53.29,53.31,21600.0,39.4672,39.5116,39.445,39.4598,21600.0
2010-09-01 11:20:00,53.31,53.33,53.2,53.23,23200.0,39.4598,39.4746,39.3784,39.4006,23200.0
2010-09-01 11:30:00,53.26,53.38,53.26,53.3,13300.0,39.4228,39.5116,39.4228,39.4524,13300.0
2010-09-01 11:40:00,53.31,53.42,53.3,53.3,10600.0,39.4598,39.5412,39.4524,39.4524,10600.0
2010-09-01 11:50:00,53.33,53.49,53.33,53.42,10200.0,39.4746,39.593,39.4746,39.5412,10200.0
2010-09-01 12:00:00,53.43,53.49,53.39,53.42,27200.0,39.5486,39.593,39.519,39.5412,27200.0
2010-09-01 12:10:00,53.41,53.46,53.36,53.36,12500.0,39.5338,39.5708,39.4968,39.4968,12500.0
2010-09-01 12:20:00,53.37,53.38,53.27,53.29,9100.0,39.5042,39.5116,39.4302,39.445,9100.0
2010-09-01 12:30:00,53.28,53.33,53.26,53.29,6500.0,39.4376,39.4746,39.4228,39.445,6500.0
2010-09-01 12:40:00,53.3,53.31,53.25,53.25,5700.0,39.4524,39.4598,39.4154,39.4154,5700.0
2010-09-01 12:50:00,53.23,53.28,53.21,53.28,9900.0,39.4006,39.4376,39.3858,39.4376,9900.0
2010-09-01 13:00:00,53.29,53.34,53.26,53.34,10100.0,39.445,39.482,39.4228,39.482,10100.0
2010-09-01 13:10:00,53.34,53.39,53.33,53.37,27900.0,39.482,39.519,39.4746,39.5042,27900.0
2010-09-01 13:20:00,53.37,53.4,53.33,53.34,6600.0,39.5042,39.5264,39.4746,39.482,6600.0
2010-09-01 13:30:00,53.35,53.44,53.34,53.39,10500.0,39.4894,39.556,39.482,39.519,10500.0
2010-09-01 13:40:00,53.4,53.43,53.37,53.4,10600.0,39.5264,39.5486,39.5042,39.5264,10600.0
2010-09-01 13:50:00,53.42,53.44,53.28,53.31,19500.0,39.5412,39.556,39.4376,39.4598,19500.0
2010-09-01 14:00:00,53.32,53.38,53.26,53.3,28900.0,39.4672,39.5116,39.4228,39.4524,28900.0
2010-09-01 14:10:00,53.31,53.31,53.15,53.15,31900.0,39.4598,39.4598,39.3414,39.3414,31900.0
2010-09-01 14:20:00,53.15,53.25,53.13,53.21,20700.0,39.3414,39.4154,39.3266,39.3858,20700.0
2010-09-01 14:30:00,53.22,53.24,53.01,53.05,39400.0,39.3932,39.408,39.2377,39.2674,39400.0
2010-09-01 14:40:00,53.05,53.09,52.98,53.01,27800.0,39.2674,39.297,39.2155,39.2377,27800.0
2010-09-01 14:50:00,53.02,53.04,52.97,53.03,25200.0,39.2451,39.2599,39.2081,39.2525,25200.0
2010-09-01 15:00:00,53.03,53.09,52.95,53.03,37600.0,39.2525,39.297,39.1933,39.2525,37600.0
2010-09-01 15:10:00,53.04,53.09,52.98,53.02,27100.0,39.2599,39.297,39.2155,39.2451,27100.0
2010-09-01 15:20:00,53.02,53.1,52.96,53.05,43100.0,39.2451,39.3044,39.2007,39.2674,43100.0
2010-09-01 15:30:00,53.04,53.18,53.0,53.17,72800.0,39.2599,39.3636,39.2303,39.3562,72800.0
2010-09-01 15:40:00,53.16,53.4,53.16,53.32,89900.0,39.3488,39.5264,39.3488,39.4672,89900.0
2010-09-01 15:50:00,53.33,53.43,53.28,53.41,145900.0,39.4746,39.5486,39.4376,39.5338,145900.0
2010-09-02 09:30:00,53.54,53.82,53.41,53.69,32000.0,39.63,39.8373,39.5338,39.7411,32000.0
2010-09-02 09:40:00,53.69,53.76,53.53,53.76,17500.0,39.7411,39.7929,39.6226,39.7929,17500.0
2010-09-02 09:50:00,53.76,53.87,53.68,53.87,40400.0,39.7929,39.8743,39.7337,39.8743,40400.0
2010-09-02 10:00:00,53.87,54.09,53.86,53.88,37500.0,39.8743,40.0372,39.8669,39.8817,37500.0
2010-09-02 10:10:00,53.9,54.0,53.77,53.77,23300.0,39.8965,39.9705,39.8003,39.8003,23300.0
2010-09-02 10:20:00,53.78,53.96,53.73,53.96,23500.0,39.8077,39.9409,39.7707,39.9409,23500.0
2010-09-02 10:30:00,53.95,54.0,53.86,54.0,20700.0,39.9335,39.9705,39.8669,39.9705,20700.0
2010-09-02 10:40:00,54.0,54.18,54.0,54.18,28500.0,39.9705,40.1038,39.9705,40.1038,28500.0
2010-09-02 10:50:00,54.18,54.26,54.15,54.2,25000.0,40.1038,40.163,40.0816,40.1186,25000.0
2010-09-02 11:00:00,54.19,54.27,54.08,54.13,19100.0,40.1112,40.1704,40.0298,40.0668,19100.0
2010-09-02 11:10:00,54.13,54.18,54.08,54.13,19300.0,40.0668,40.1038,40.0298,40.0668,19300.0
2010-09-02 11:20:00,54.14,54.14,53.96,54.09,20500.0,40.0742,40.0742,39.9409,40.0372,20500.0
2010-09-02 11:30:00,54.08,54.14,54.03,54.09,14900.0,40.0298,40.0742,39.9927,40.0372,14900.0
2010-09-02 11:40:00,54.09,54.21,54.09,54.18,17600.0,40.0372,40.126,40.0372,40.1038,17600.0
2010-09-02 11:50:00,54.17,54.26,54.16,54.18,11500.0,40.0964,40.163,40.089,40.1038,11500.0
2010-09-02 12:00:00,54.18,54.26,54.16,54.23,10300.0,40.1038,40.163,40.089,40.1408,10300.0
2010-09-02 12:10:00,54.23,54.35,54.23,54.28,18700.0,40.1408,40.2296,40.1408,40.1778,18700.0
2010-09-02 12:20:00,54.27,54.29,54.21,54.28,18400.0,40.1704,40.1852,40.126,40.1778,18400.0
2010-09-02 12:30:00,54.28,54.34,54.27,54.3,12700.0,40.1778,40.2222,40.1704,40.1926,12700.0
2010-09-02 12:40:00,54.29,54.32,54.15,54.2,22400.0,40.1852,40.2074,40.0816,40.1186,22400.0
2010-09-02 12:50:00,54.19,54.2,54.03,54.03,17300.0,40.1112,40.1186,39.9927,39.9927,17300.0
2010-09-02 13:00:00,54.05,54.13,54.05,54.08,8000.0,40.0075,40.0668,40.0075,40.0298,8000.0
2010-09-02 13:10:00,54.09,54.1,54.03,54.05,15700.0,40.0372,40.0446,39.9927,40.0075,15700.0
2010-09-02 13:20:00,54.07,54.12,54.02,54.04,18500.0,40.0224,40.0594,39.9853,40.0001,18500.0
2010-09-02 13:30:00,54.04,54.09,54.01,54.01,19500.0,40.0001,40.0372,39.9779,39.9779,19500.0
2010-09-02 13:40:00,54.03,54.15,54.03,54.13,15400.0,39.9927,40.0816,39.9927,40.0668,15400.0
2010-09-02 13:50:00,54.13,54.21,54.12,54.18,17600.0,40.0668,40.126,40.0594,40.1038,17600.0
2010-09-02 14:00:00,54.17,54.29,54.13,54.25,25100.0,40.0964,40.1852,40.0668,40.1556,25100.0
2010-09-02 14:10:00,54.26,54.35,54.23,54.3,31700.0,40.163,40.2296,40.1408,40.1926,31700.0
2010-09-02 14:20:00,54.3,54.33,54.19,54.19,26400.0,40.1926,40.2148,40.1112,40.1112,26400.0
2010-09-02 14:30:00,54.2,54.26,54.19,54.26,19900.0,40.1186,40.163,40.1112,40.163,19900.0
2010-09-02 14:40:00,54.25,54.26,54.21,54.23,22200.0,40.1556,40.163,40.126,40.1408,22200.0
2010-09-02 14:50:00,54.23,54.28,54.23,54.26,20500.0,40.1408,40.1778,40.1408,40.163,20500.0
2010-09-02 15:00:00,54.26,54.28,54.21,54.25,39300.0,40.163,40.1778,40.126,40.1556,39300.0
2010-09-02 15:10:00,54.26,54.28,54.16,54.17,46800.0,40.163,40.1778,40.089,40.0964,46800.0
2010-09-02 15:20:00,54.18,54.31,54.18,54.31,37600.0,40.1038,40.2,40.1038,40.2,37600.0
2010-09-02 15:30:00,54.31,54.44,54.26,54.44,56800.0,40.2,40.2962,40.163,40.2962,56800.0
2010-09-02 15:40:00,54.44,54.56,54.44,54.53,71600.0,40.2962,40.385,40.2962,40.3628,71600.0
2010-09-02 15:50:00,54.53,54.55,54.47,54.53,84000.0,40.3628,40.3776,40.3184,40.3628,84000.0
2010-09-03 09:30:00,55.4,55.65,55.22,55.65,27500.0,41.0068,41.1919,40.8736,41.1919,27500.0
2010-09-03 09:40:00,55.68,55.76,55.48,55.49,17300.0,41.2141,41.2733,41.066,41.0734,17300.0
2010-09-03 09:50:00,55.49,55.65,55.48,55.64,11000.0,41.0734,41.1919,41.066,41.1845,11000.0
2010-09-03 10:00:00,55.61,55.68,55.43,55.46,38700.0,41.1623,41.2141,41.029,41.0512,38700.0
2010-09-03 10:10:00,55.47,55.56,55.31,55.51,51200.0,41.0586,41.1252,40.9402,41.0882,51200.0
2010-09-03 10:20:00,55.51,55.6,55.31,55.33,49500.0,41.0882,41.1548,40.9402,40.955,49500.0
2010-09-03 10:30:00,55.28,55.32,55.13,55.28,11300.0,40.918,40.9476,40.807,40.918,11300.0
2010-09-03 10:40:00,55.22,55.39,55.2,55.32,11300.0,40.8736,40.9994,40.8588,40.9476,11300.0
2010-09-03 10:50:00,55.33,55.33,55.06,55.23,18800.0,40.955,40.955,40.7551,40.881,18800.0
2010-09-03 11:00:00,55.22,55.3,55.06,55.26,10500.0,40.8736,40.9328,40.7551,40.9032,10500.0
2010-09-03 11:10:00,55.26,55.48,55.23,55.44,19300.0,40.9032,41.066,40.881,41.0364,19300.0
2010-09-03 11:20:00,55.46,55.5,55.38,55.41,12900.0,41.0512,41.0808,40.992,41.0142,12900.0
2010-09-03 11:30:00,55.41,55.49,55.3,55.35,17100.0,41.0142,41.0734,40.9328,40.9698,17100.0
2010-09-03 11:40:00,55.36,55.47,55.36,55.4,15800.0,40.9772,41.0586,40.9772,41.0068,15800.0
2010-09-03 11:50:00,55.38,55.61,55.38,55.57,45000.0,40.992,41.1623,40.992,41.1326,45000.0
2010-09-03 12:00:00,55.56,55.59,55.5,55.53,7900.0,41.1252,41.1474,41.0808,41.103,7900.0
2010-09-03 12:10:00,55.53,55.54,55.45,55.49,6200.0,41.103,41.1104,41.0438,41.0734,6200.0
2010-09-03 12:20:00,55.5,55.53,55.43,55.44,5200.0,41.0808,41.103,41.029,41.0364,5200.0
2010-09-03 12:30:00,55.43,55.57,55.42,55.51,11200.0,41.029,41.1326,41.0216,41.0882,11200.0
2010-09-03 12:40:00,55.49,55.51,55.41,55.41,7000.0,41.0734,41.0882,41.0142,41.0142,7000.0
2010-09-03 12:50:00,55.43,55.54,55.4,55.49,9800.0,41.029,41.1104,41.0068,41.0734,9800.0
2010-09-03 13:00:00,55.51,55.59,55.51,55.51,6400.0,41.0882,41.1474,41.0882,41.0882,6400.0
2010-09-03 13:10:00,55.5,55.54,55.47,55.53,5000.0,41.0808,41.1104,41.0586,41.103,5000.0
2010-09-03 13:20:00,55.55,55.57,55.49,55.51,29400.0,41.1178,41.1326,41.0734,41.0882,29400.0
2010-09-03 13:30:00,55.52,55.63,55.46,55.63,12900.0,41.0956,41.1771,41.0512,41.1771,12900.0
2010-09-03 13:40:00,55.63,55.66,55.57,55.61,13300.0,41.1771,41.1993,41.1326,41.1623,13300.0
2010-09-03 13:50:00,55.62,55.74,55.62,55.68,11900.0,41.1697,41.2585,41.1697,41.2141,11900.0
2010-09-03 14:00:00,55.69,55.71,55.62,55.62,8900.0,41.2215,41.2363,41.1697,41.1697,8900.0
2010-09-03 14:10:00,55.61,55.64,55.56,55.63,14000.0,41.1623,41.1845,41.1252,41.1771,14000.0
2010-09-03 14:20:00,55.64,55.7,55.59,55.59,18600.0,41.1845,41.2289,41.1474,41.1474,18600.0
2010-09-03 14:30:00,55.6,55.64,55.54,55.54,14900.0,41.1548,41.1845,41.1104,41.1104,14900.0
2010-09-03 14:40:00,55.56,55.59,55.41,55.41,9000.0,41.1252,41.1474,41.0142,41.0142,9000.0
2010-09-03 14:50:00,55.41,55.45,55.34,55.37,18600.0,41.0142,41.0438,40.9624,40.9846,18600.0
2010-09-03 15:00:00,55.34,55.38,55.28,55.32,18400.0,40.9624,40.992,40.918,40.9476,18400.0
2010-09-03 15:10:00,55.34,55.38,55.3,55.36,12900.0,40.9624,40.992,40.9328,40.9772,12900.0
2010-09-03 15:20:00,55.35,55.43,55.32,55.41,28700.0,40.9698,41.029,40.9476,41.0142,28700.0
2010-09-03 15:30:00,55.42,55.46,55.25,55.29,41000.0,41.0216,41.0512,40.8958,40.9254,41000.0
2010-09-03 15:40:00,55.3,55.46,55.29,55.38,41400.0,40.9328,41.0512,40.9254,40.992,41400.0
2010-09-03 15:50:00,55.39,55.44,55.28,55.44,54900.0,40.9994,41.0364,40.918,41.0364,54900.0
2010-09-07 09:30:00,55.14,55.21,54.89,55.15,11500.0,40.8144,40.8662,40.6293,40.8218,11500.0
2010-09-07 09:40:00,55.18,55.27,55.11,55.26,22300.0,40.844,40.9106,40.7922,40.9032,22300.0
2010-09-07 09:50:00,55.25,55.32,55.17,55.19,44000.0,40.8958,40.9476,40.8366,40.8514,44000.0
2010-09-07 10:00:00,55.2,55.23,54.96,55.01,29300.0,40.8588,40.881,40.6811,40.7181,29300.0
2010-09-07 10:10:00,55.02,55.06,54.97,55.01,14100.0,40.7255,40.7551,40.6885,40.7181,14100.0
2010-09-07 10:20:00,55.0,55.04,54.83,55.02,9400.0,40.7107,40.7403,40.5849,40.7255,9400.0
2010-09-07 10:30:00,55.0,55.06,54.95,55.06,19100.0,40.7107,40.7551,40.6737,40.7551,19100.0
2010-09-07 10:40:00,55.07,55.14,55.06,55.12,7800.0,40.7625,40.8144,40.7551,40.7996,7800.0
2010-09-07 10:50:00,55.11,55.16,55.04,55.1,10700.0,40.7922,40.8292,40.7403,40.7848,10700.0
2010-09-07 11:00:00,55.13,55.16,55.0,55.05,9700.0,40.807,40.8292,40.7107,40.7477,9700.0
2010-09-07 11:10:00,55.04,55.05,54.95,55.04,14300.0,40.7403,40.7477,40.6737,40.7403,14300.0
2010-09-07 11:20:00,55.06,55.29,55.06,55.29,9300.0,40.7551,40.9254,40.7551,40.9254,9300.0
2010-09-07 11:30:00,55.29,55.35,55.23,55.3,16700.0,40.9254,40.9698,40.881,40.9328,16700.0
2010-09-07 11:40:00,55.29,55.35,55.24,55.35,13000.0,40.9254,40.9698,40.8884,40.9698,13000.0
2010-09-07 11:50:00,55.35,55.48,55.29,55.48,20800.0,40.9698,41.066,40.9254,41.066,20800.0
2010-09-07 12:00:00,55.46,55.47,55.41,55.42,6700.0,41.0512,41.0586,41.0142,41.0216,6700.0
2010-09-07 12:10:00,55.42,55.42,55.29,55.3,6200.0,41.0216,41.0216,40.9254,40.9328,6200.0
2010-09-07 12:20:00,55.29,55.35,55.18,55.24,15600.0,40.9254,40.9698,40.844,40.8884,15600.0
2010-09-07 12:30:00,55.24,55.3,55.2,55.25,15700.0,40.8884,40.9328,40.8588,40.8958,15700.0
2010-09-07 12:40:00,55.26,55.3,55.2,55.2,6800.0,40.9032,40.9328,40.8588,40.8588,6800.0
2010-09-07 12:50:00,55.19,55.19,55.1,55.14,3600.0,40.8514,40.8514,40.7848,40.8144,3600.0
2010-09-07 13:00:00,55.15,55.15,54.98,55.02,17000.0,40.8218,40.8218,40.6959,40.7255,17000.0
2010-09-07 13:10:00,55.04,55.06,54.98,55.0,13200.0,40.7403,40.7551,40.6959,40.7107,13200.0
2010-09-07 13:20:00,55.0,55.06,54.93,55.0,13400.0,40.7107,40.7551,40.6589,40.7107,13400.0
2010-09-07 13:30:00,55.0,55.07,55.0,55.05,9200.0,40.7107,40.7625,40.7107,40.7477,9200.0
2010-09-07 13:40:00,55.05,55.06,54.98,55.0,5900.0,40.7477,40.7551,40.6959,40.7107,5900.0
2010-09-07 13:50:00,55.01,55.14,55.0,55.11,8000.0,40.7181,40.8144,40.7107,40.7922,8000.0
2010-09-07 14:00:00,55.14,55.15,55.03,55.05,6800.0,40.8144,40.8218,40.7329,40.7477,6800.0
2010-09-07 14:10:00,55.04,55.17,55.03,55.16,8800.0,40.7403,40.8366,40.7329,40.8292,8800.0
2010-09-07 14:20:00,55.15,55.17,55.1,55.1,3800.0,40.8218,40.8366,40.7848,40.7848,3800.0
2010-09-07 14:30:00,55.1,55.1,54.98,55.0,10500.0,40.7848,40.7848,40.6959,40.7107,10500.0
2010-09-07 14:40:00,54.97,55.02,54.94,55.0,6200.0,40.6885,40.7255,40.6663,40.7107,6200.0
2010-09-07 14:50:00,55.0,55.0,54.8,54.89,8600.0,40.7107,40.7107,40.5627,40.6293,8600.0
2010-09-07 15:00:00,54.88,54.96,54.81,54.86,14100.0,40.6219,40.6811,40.5701,40.6071,14100.0
2010-09-07 15:10:00,54.87,54.92,54.84,54.9,8300.0,40.6145,40.6515,40.5923,40.6367,8300.0
2010-09-07 15:20:00,54.9,54.9,54.75,54.84,32200.0,40.6367,40.6367,40.5257,40.5923,32200.0
2010-09-07 15:30:00,54.86,54.9,54.8,54.88,37400.0,40.6071,40.6367,40.5627,40.6219,37400.0
2010-09-07 15:40:00,54.88,54.89,54.82,54.82,46500.0,40.6219,40.6293,40.5775,40.5775,46500.0
2010-09-07 15:50:00,54.83,54.83,54.67,54.75,52600.0,40.5849,40.5849,40.4665,40.5257,52600.0
2010-09-08 09:30:00,54.9,55.41,54.9,55.32,15000.0,40.6367,41.0142,40.6367,40.9476,15000.0
2010-09-08 09:40:00,55.33,55.37,55.16,55.22,10200.0,40.955,40.9846,40.8292,40.8736,10200.0
2010-09-08 09:50:00,55.21,55.32,55.09,55.28,14000.0,40.8662,40.9476,40.7773,40.918,14000.0
2010-09-08 10:00:00,55.3,55.43,55.29,55.41,32900.0,40.9328,41.029,40.9254,41.0142,32900.0
2010-09-08 10:10:00,55.4,55.7,55.4,55.56,54000.0,41.0068,41.2289,41.0068,41.1252,54000.0
2010-09-08 10:20:00,55.56,55.6,55.45,55.5,28100.0,41.1252,41.1548,41.0438,41.0808,28100.0
2010-09-08 10:30:00,55.51,55.7,55.51,55.69,17200.0,41.0882,41.2289,41.0882,41.2215,17200.0
2010-09-08 10:40:00,55.7,55.75,55.57,55.57,14200.0,41.2289,41.2659,41.1326,41.1326,14200.0
2010-09-08 10:50:00,55.57,55.75,55.57,55.72,12900.0,41.1326,41.2659,41.1326,41.2437,12900.0
2010-09-08 11:00:00,55.72,55.98,55.72,55.97,19800.0,41.2437,41.4361,41.2437,41.4287,19800.0
2010-09-08 11:10:00,55.96,55.99,55.87,55.89,15900.0,41.4213,41.4435,41.3547,41.3695,15900.0
2010-09-08 11:20:00,55.88,55.93,55.83,55.83,23600.0,41.3621,41.3991,41.3251,41.3251,23600.0
2010-09-08 11:30:00,55.85,55.93,55.78,55.78,31800.0,41.3399,41.3991,41.2881,41.2881,31800.0
2010-09-08 11:40:00,55.78,55.78,55.72,55.77,15600.0,41.2881,41.2881,41.2437,41.2807,15600.0
2010-09-08 11:50:00,55.78,55.86,55.76,55.86,12400.0,41.2881,41.3473,41.2733,41.3473,12400.0
2010-09-08 12:00:00,55.87,55.92,55.85,55.89,10200.0,41.3547,41.3917,41.3399,41.3695,10200.0
2010-09-08 12:10:00,55.9,55.94,55.82,55.92,15100.0,41.3769,41.4065,41.3177,41.3917,15100.0
2010-09-08 12:20:00,55.91,55.99,55.9,55.97,9500.0,41.3843,41.4435,41.3769,41.4287,9500.0
2010-09-08 12:30:00,55.98,56.03,55.92,56.03,33700.0,41.4361,41.4731,41.3917,41.4731,33700.0
2010-09-08 12:40:00,56.02,56.13,56.02,56.07,16000.0,41.4657,41.5472,41.4657,41.5027,16000.0
2010-09-08 12:50:00,56.06,56.07,56.0,56.04,11200.0,41.4953,41.5027,41.4509,41.4805,11200.0
2010-09-08 13:00:00,56.04,56.07,55.98,56.06,25200.0,41.4805,41.5027,41.4361,41.4953,25200.0
2010-09-08 13:10:00,56.07,56.11,55.96,55.99,21600.0,41.5027,41.5323,41.4213,41.4435,21600.0
2010-09-08 13:20:00,55.99,56.05,55.99,56.03,9000.0,41.4435,41.4879,41.4435,41.4731,9000.0
2010-09-08 13:30:00,56.04,56.06,55.95,55.95,14200.0,41.4805,41.4953,41.4139,41.4139,14200.0
2010-09-08 13:40:00,55.92,55.92,55.75,55.81,20500.0,41.3917,41.3917,41.2659,41.3103,20500.0
2010-09-08 13:50:00,55.81,55.94,55.79,55.81,28000.0,41.3103,41.4065,41.2955,41.3103,28000.0
2010-09-08 14:00:00,55.79,55.79,55.55,55.55,39900.0,41.2955,41.2955,41.1178,41.1178,39900.0
2010-09-08 14:10:00,55.57,55.85,55.52,55.83,38500.0,41.1326,41.3399,41.0956,41.3251,38500.0
2010-09-08 14:20:00,55.83,55.97,55.83,55.93,25100.0,41.3251,41.4287,41.3251,41.3991,25100.0
2010-09-08 14:30:00,55.94,56.12,55.92,56.1,39900.0,41.4065,41.5398,41.3917,41.5249,39900.0
2010-09-08 14:40:00,56.11,56.28,56.11,56.23,46000.0,41.5323,41.6582,41.5323,41.6212,46000.0
2010-09-08 14:50:00,56.23,56.34,56.21,56.21,44600.0,41.6212,41.7026,41.6064,41.6064,44600.0
2010-09-08 15:00:00,56.22,56.38,56.21,56.32,50500.0,41.6138,41.7322,41.6064,41.6878,50500.0
2010-09-08 15:10:00,56.31,56.45,56.27,56.43,89000.0,41.6804,41.784,41.6508,41.7692,89000.0
2010-09-08 15:20:00,56.43,56.54,56.3,56.3,78600.0,41.7692,41.8506,41.673,41.673,78600.0
2010-09-08 15:30:00,56.29,56.51,56.24,56.47,83000.0,41.6656,41.8284,41.6286,41.7988,83000.0
2010-09-08 15:40:00,56.46,56.51,56.27,56.32,120500.0,41.7914,41.8284,41.6508,41.6878,120500.0
2010-09-08 15:50:00,56.32,56.43,56.3,56.39,148300.0,41.6878,41.7692,41.673,41.7396,148300.0
2010-09-09 09:30:00,57.25,57.26,56.95,57.15,32300.0,42.3762,42.3836,42.1541,42.3022,32300.0
2010-09-09 09:40:00,57.09,57.09,56.83,56.83,22300.0,42.2577,42.2577,42.0653,42.0653,22300.0
2010-09-09 09:50:00,56.8,57.12,56.8,56.96,29700.0,42.0431,42.2799,42.0431,42.1615,29700.0
2010-09-09 10:00:00,56.96,56.97,56.76,56.81,32400.0,42.1615,42.1689,42.0135,42.0505,32400.0
2010-09-09 10:10:00,56.84,56.85,56.55,56.67,20600.0,42.0727,42.0801,41.858,41.9469,20600.0
2010-09-09 10:20:00,56.66,56.79,56.63,56.74,16700.0,41.9395,42.0357,41.9173,41.9987,16700.0
2010-09-09 10:30:00,56.77,56.84,56.67,56.84,35000.0,42.0209,42.0727,41.9469,42.0727,35000.0
2010-09-09 10:40:00,56.83,56.91,56.77,56.9,18300.0,42.0653,42.1245,42.0209,42.1171,18300.0
2010-09-09 10:50:00,56.91,56.92,56.73,56.73,29100.0,42.1245,42.1319,41.9913,41.9913,29100.0
2010-09-09 11:00:00,56.73,56.94,56.7,56.93,16800.0,41.9913,42.1467,41.9691,42.1393,16800.0
2010-09-09 11:10:00,56.94,57.04,56.94,56.96,11600.0,42.1467,42.2207,42.1467,42.1615,11600.0
2010-09-09 11:20:00,56.97,56.97,56.9,56.94,15200.0,42.1689,42.1689,42.1171,42.1467,15200.0
2010-09-09 11:30:00,56.93,57.02,56.89,56.95,15400.0,42.1393,42.2059,42.1097,42.1541,15400.0
2010-09-09 11:40:00,56.94,57.01,56.87,56.9,9600.0,42.1467,42.1985,42.0949,42.1171,9600.0
2010-09-09 11:50:00,56.9,56.9,56.75,56.76,12300.0,42.1171,42.1171,42.0061,42.0135,12300.0
2010-09-09 12:00:00,56.76,56.87,56.76,56.85,14300.0,42.0135,42.0949,42.0135,42.0801,14300.0
2010-09-09 12:10:00,56.81,56.83,56.79,56.81,7800.0,42.0505,42.0653,42.0357,42.0505,7800.0
2010-09-09 12:20:00,56.78,56.86,56.78,56.84,11900.0,42.0283,42.0875,42.0283,42.0727,11900.0
2010-09-09 12:30:00,56.85,56.89,56.79,56.84,16000.0,42.0801,42.1097,42.0357,42.0727,16000.0
2010-09-09 12:40:00,56.83,56.83,56.68,56.69,8500.0,42.0653,42.0653,41.9543,41.9617,8500.0
2010-09-09 12:50:00,56.69,56.71,56.46,56.46,10600.0,41.9617,41.9765,41.7914,41.7914,10600.0
2010-09-09 13:00:00,56.41,56.5,56.38,56.42,15600.0,41.7544,41.821,41.7322,41.7618,15600.0
2010-09-09 13:10:00,56.42,56.42,56.27,56.39,15800.0,41.7618,41.7618,41.6508,41.7396,15800.0
2010-09-09 13:20:00,56.39,56.43,56.21,56.23,12100.0,41.7396,41.7692,41.6064,41.6212,12100.0
2010-09-09 13:30:00,56.21,56.24,56.1,56.1,55100.0,41.6064,41.6286,41.5249,41.5249,55100.0
2010-09-09 13:40:00,56.1,56.16,55.99,56.16,23800.0,41.5249,41.5694,41.4435,41.5694,23800.0
2010-09-09 13:50:00,56.15,56.17,55.87,55.9,19300.0,41.562,41.5768,41.3547,41.3769,19300.0
2010-09-09 14:00:00,55.92,56.01,55.89,55.89,19700.0,41.3917,41.4583,41.3695,41.3695,19700.0
2010-09-09 14:10:00,55.9,55.92,55.77,55.88,16000.0,41.3769,41.3917,41.2807,41.3621,16000.0
2010-09-09 14:20:00,55.89,55.92,55.83,55.88,10300.0,41.3695,41.3917,41.3251,41.3621,10300.0
2010-09-09 14:30:00,55.89,56.05,55.88,56.02,15100.0,41.3695,41.4879,41.3621,41.4657,15100.0
2010-09-09 14:40:00,56.0,56.04,55.95,56.02,8600.0,41.4509,41.4805,41.4139,41.4657,8600.0
2010-09-09 14:50:00,56.03,56.12,56.0,56.11,13500.0,41.4731,41.5398,41.4509,41.5323,13500.0
2010-09-09 15:00:00,56.11,56.25,56.11,56.21,11300.0,41.5323,41.636,41.5323,41.6064,11300.0
2010-09-09 15:10:00,56.19,56.25,56.16,56.22,15300.0,41.5916,41.636,41.5694,41.6138,15300.0
2010-09-09 15:20:00,56.22,56.23,56.15,56.2,24900.0,41.6138,41.6212,41.562,41.599,24900.0
2010-09-09 15:30:00,56.19,56.28,56.17,56.28,21400.0,41.5916,41.6582,41.5768,41.6582,21400.0
2010-09-09 15:40:00,56.28,56.31,56.16,56.24,35300.0,41.6582,41.6804,41.5694,41.6286,35300.0
2010-09-09 15:50:00,56.24,56.25,56.14,56.21,52200.0,41.6286,41.636,41.5546,41.6064,52200.0
2010-09-10 09:30:00,56.38,56.74,56.38,56.67,43300.0,41.7322,41.9987,41.7322,41.9469,43300.0
2010-09-10 09:40:00,56.67,57.05,56.65,57.04,39100.0,41.9469,42.2281,41.9321,42.2207,39100.0
2010-09-10 09:50:00,57.05,57.31,57.03,57.2,38700.0,42.2281,42.4206,42.2133,42.3392,38700.0
2010-09-10 10:00:00,57.19,57.29,57.1,57.28,30400.0,42.3318,42.4058,42.2651,42.3984,30400.0
2010-09-10 10:10:00,57.27,57.64,57.18,57.64,96800.0,42.391,42.6648,42.3244,42.6648,96800.0
2010-09-10 10:20:00,57.63,57.67,57.46,57.58,29700.0,42.6574,42.6871,42.5316,42.6204,29700.0
2010-09-10 10:30:00,57.59,57.62,57.53,57.57,58300.0,42.6278,42.65,42.5834,42.613,58300.0
2010-09-10 10:40:00,57.57,57.58,57.46,57.47,31600.0,42.613,42.6204,42.5316,42.539,31600.0
2010-09-10 10:50:00,57.47,57.5,57.37,57.37,23900.0,42.539,42.5612,42.465,42.465,23900.0
2010-09-10 11:00:00,57.38,57.43,57.27,57.35,18900.0,42.4724,42.5094,42.391,42.4502,18900.0
2010-09-10 11:10:00,57.34,57.4,57.3,57.31,22600.0,42.4428,42.4872,42.4132,42.4206,22600.0
2010-09-10 11:20:00,57.3,57.54,57.3,57.53,20500.0,42.4132,42.5908,42.4132,42.5834,20500.0
2010-09-10 11:30:00,57.54,57.54,57.38,57.42,13800.0,42.5908,42.5908,42.4724,42.502,13800.0
2010-09-10 11:40:00,57.41,57.42,57.21,57.22,14600.0,42.4946,42.502,42.3466,42.354,14600.0
2010-09-10 11:50:00,57.22,57.28,57.16,57.25,42400.0,42.354,42.3984,42.3096,42.3762,42400.0
2010-09-10 12:00:00,57.25,57.31,57.1,57.17,26500.0,42.3762,42.4206,42.2651,42.317,26500.0
2010-09-10 12:10:00,57.15,57.24,57.14,57.23,8800.0,42.3022,42.3688,42.2947,42.3614,8800.0
2010-09-10 12:20:00,57.23,57.25,57.19,57.19,11900.0,42.3614,42.3762,42.3318,42.3318,11900.0
2010-09-10 12:30:00,57.18,57.19,57.03,57.18,34300.0,42.3244,42.3318,42.2133,42.3244,34300.0
2010-09-10 12:40:00,57.16,57.24,57.16,57.24,8600.0,42.3096,42.3688,42.3096,42.3688,8600.0
2010-09-10 12:50:00,57.22,57.3,57.17,57.28,19000.0,42.354,42.4132,42.317,42.3984,19000.0
2010-09-10 13:00:00,57.28,57.32,57.2,57.28,9900.0,42.3984,42.428,42.3392,42.3984,9900.0
2010-09-10 13:10:00,57.27,57.27,57.2,57.24,26600.0,42.391,42.391,42.3392,42.3688,26600.0
2010-09-10 13:20:00,57.23,57.33,57.23,57.33,49300.0,42.3614,42.4354,42.3614,42.4354,49300.0
2010-09-10 13:30:00,57.33,57.71,57.33,57.7,54500.0,42.4354,42.7167,42.4354,42.7093,54500.0
2010-09-10 13:40:00,57.69,57.74,57.63,57.64,27000.0,42.7019,42.7389,42.6574,42.6648,27000.0
2010-09-10 13:50:00,57.62,57.67,57.54,57.57,21600.0,42.65,42.6871,42.5908,42.613,21600.0
2010-09-10 14:00:00,57.56,57.64,57.52,57.62,19300.0,42.6056,42.6648,42.576,42.65,19300.0
2010-09-10 14:10:00,57.63,57.66,57.54,57.57,20000.0,42.6574,42.6797,42.5908,42.613,20000.0
2010-09-10 14:20:00,57.58,57.76,57.54,57.74,18900.0,42.6204,42.7537,42.5908,42.7389,18900.0
2010-09-10 14:30:00,57.73,57.73,57.68,57.69,17100.0,42.7315,42.7315,42.6945,42.7019,17100.0
2010-09-10 14:40:00,57.69,57.76,57.62,57.62,22800.0,42.7019,42.7537,42.65,42.65,22800.0
2010-09-10 14:50:00,57.63,57.65,57.54,57.55,20000.0,42.6574,42.6722,42.5908,42.5982,20000.0
2010-09-10 15:00:00,57.55,57.58,57.46,57.49,33200.0,42.5982,42.6204,42.5316,42.5538,33200.0
2010-09-10 15:10:00,57.48,57.61,57.46,57.58,35700.0,42.5464,42.6426,42.5316,42.6204,35700.0
2010-09-10 15:20:00,57.57,57.7,57.55,57.7,37900.0,42.613,42.7093,42.5982,42.7093,37900.0
2010-09-10 15:30:00,57.7,57.73,57.59,57.65,50200.0,42.7093,42.7315,42.6278,42.6722,50200.0
2010-09-10 15:40:00,57.65,57.74,57.61,57.61,94400.0,42.6722,42.7389,42.6426,42.6426,94400.0
2010-09-10 15:50:00,57.62,57.62,57.47,57.54,93600.0,42.65,42.65,42.539,42.5908,93600.0
2010-09-13 09:30:00,58.3,58.77,58.16,58.77,31000.0,43.1534,43.5013,43.0497,43.5013,31000.0
2010-09-13 09:40:00,58.84,58.92,58.81,58.87,28000.0,43.5531,43.6123,43.5309,43.5753,28000.0
2010-09-13 09:50:00,58.87,58.95,58.67,58.72,26400.0,43.5753,43.6345,43.4272,43.4643,26400.0
2010-09-13 10:00:00,58.73,58.96,58.7,58.93,36700.0,43.4717,43.6419,43.4495,43.6197,36700.0
2010-09-13 10:10:00,58.93,58.99,58.77,58.78,23100.0,43.6197,43.6641,43.5013,43.5087,23100.0
2010-09-13 10:20:00,58.78,58.97,58.71,58.94,13000.0,43.5087,43.6493,43.4569,43.6271,13000.0
2010-09-13 10:30:00,58.95,59.0,58.88,58.93,11800.0,43.6345,43.6715,43.5827,43.6197,11800.0
2010-09-13 10:40:00,58.93,58.96,58.86,58.94,17700.0,43.6197,43.6419,43.5679,43.6271,17700.0
2010-09-13 10:50:00,58.96,58.96,58.82,58.86,19500.0,43.6419,43.6419,43.5383,43.5679,19500.0
2010-09-13 11:00:00,58.85,58.95,58.84,58.91,11300.0,43.5605,43.6345,43.5531,43.6049,11300.0
2010-09-13 11:10:00,58.87,58.91,58.84,58.9,15100.0,43.5753,43.6049,43.5531,43.5975,15100.0
2010-09-13 11:20:00,58.91,58.91,58.84,58.88,26200.0,43.6049,43.6049,43.5531,43.5827,26200.0
2010-09-13 11:30:00,58.89,58.94,58.75,58.92,29000.0,43.5901,43.6271,43.4865,43.6123,29000.0
2010-09-13 11:40:00,58.93,58.93,58.67,58.67,15100.0,43.6197,43.6197,43.4272,43.4272,15100.0
2010-09-13 11:50:00,58.67,58.73,58.61,58.7,14000.0,43.4272,43.4717,43.3828,43.4495,14000.0
2010-09-13 12:00:00,58.69,58.7,58.51,58.55,11600.0,43.4421,43.4495,43.3088,43.3384,11600.0
2010-09-13 12:10:00,58.55,58.61,58.39,58.4,21400.0,43.3384,43.3828,43.22,43.2274,21400.0
2010-09-13 12:20:00,58.39,58.4,58.18,58.28,16200.0,43.22,43.2274,43.0646,43.1386,16200.0
2010-09-13 12:30:00,58.31,58.33,58.19,58.25,18100.0,43.1608,43.1756,43.072,43.1164,18100.0
2010-09-13 12:40:00,58.27,58.35,58.23,58.28,14900.0,43.1312,43.1904,43.1016,43.1386,14900.0
2010-09-13 12:50:00,58.26,58.33,58.23,58.33,16500.0,43.1238,43.1756,43.1016,43.1756,16500.0
2010-09-13 13:00:00,58.32,58.42,58.28,58.4,34600.0,43.1682,43.2422,43.1386,43.2274,34600.0
2010-09-13 13:10:00,58.39,58.5,58.39,58.45,14800.0,43.22,43.3014,43.22,43.2644,14800.0
2010-09-13 13:20:00,58.48,58.64,58.48,58.62,13000.0,43.2866,43.405,43.2866,43.3902,13000.0
2010-09-13 13:30:00,58.61,58.76,58.6,58.76,23400.0,43.3828,43.4939,43.3754,43.4939,23400.0
2010-09-13 13:40:00,58.75,58.88,58.75,58.87,30800.0,43.4865,43.5827,43.4865,43.5753,30800.0
2010-09-13 13:50:00,58.87,58.87,58.77,58.81,13500.0,43.5753,43.5753,43.5013,43.5309,13500.0
2010-09-13 14:00:00,58.8,58.84,58.72,58.8,42900.0,43.5235,43.5531,43.4643,43.5235,42900.0
2010-09-13 14:10:00,58.78,58.87,58.76,58.86,15500.0,43.5087,43.5753,43.4939,43.5679,15500.0
2010-09-13 14:20:00,58.86,58.88,58.79,58.87,20000.0,43.5679,43.5827,43.5161,43.5753,20000.0
2010-09-13 14:30:00,58.86,58.91,58.85,58.91,48000.0,43.5679,43.6049,43.5605,43.6049,48000.0
2010-09-13 14:40:00,58.9,58.97,58.9,58.95,31400.0,43.5975,43.6493,43.5975,43.6345,31400.0
2010-09-13 14:50:00,58.95,59.07,58.95,59.03,34700.0,43.6345,43.7233,43.6345,43.6937,34700.0
2010-09-13 15:00:00,59.02,59.05,58.95,59.05,52200.0,43.6863,43.7085,43.6345,43.7085,52200.0
2010-09-13 15:10:00,59.04,59.31,59.04,59.31,58400.0,43.7011,43.901,43.7011,43.901,58400.0
2010-09-13 15:20:00,59.31,59.38,59.25,59.38,78400.0,43.901,43.9528,43.8566,43.9528,78400.0
2010-09-13 15:30:00,59.37,59.55,59.29,59.55,83400.0,43.9454,44.0786,43.8862,44.0786,83400.0
2010-09-13 15:40:00,59.54,59.62,59.47,59.6,108400.0,44.0712,44.1304,44.0194,44.1156,108400.0
2010-09-13 15:50:00,59.59,59.75,59.54,59.55,229100.0,44.1082,44.2267,44.0712,44.0786,229100.0
2010-09-14 09:30:00,59.43,59.43,59.01,59.21,23900.0,43.9898,43.9898,43.6789,43.827,23900.0
2010-09-14 09:40:00,59.14,59.28,59.14,59.21,16200.0,43.7751,43.8788,43.7751,43.827,16200.0
2010-09-14 09:50:00,59.2,59.35,59.19,59.32,23100.0,43.8196,43.9306,43.8121,43.9084,23100.0
2010-09-14 10:00:00,59.33,59.52,59.28,59.45,60100.0,43.9158,44.0564,43.8788,44.0046,60100.0
2010-09-14 10:10:00,59.45,59.73,59.44,59.73,43000.0,44.0046,44.2119,43.9972,44.2119,43000.0
2010-09-14 10:20:00,59.72,59.85,59.66,59.85,27700.0,44.2045,44.3007,44.16,44.3007,27700.0
2010-09-14 10:30:00,59.85,59.86,59.68,59.76,46400.0,44.3007,44.3081,44.1748,44.2341,46400.0
2010-09-14 10:40:00,59.76,59.96,59.72,59.91,41900.0,44.2341,44.3821,44.2045,44.3451,41900.0
2010-09-14 10:50:00,59.9,59.99,59.89,59.93,35600.0,44.3377,44.4043,44.3303,44.3599,35600.0
2010-09-14 11:00:00,59.92,59.99,59.8,59.97,31700.0,44.3525,44.4043,44.2637,44.3895,31700.0
2010-09-14 11:10:00,59.95,60.13,59.91,60.07,86900.0,44.3747,44.5079,44.3451,44.4635,86900.0
2010-09-14 11:20:00,60.06,60.14,60.04,60.07,42600.0,44.4561,44.5153,44.4413,44.4635,42600.0
2010-09-14 11:30:00,60.07,60.13,60.02,60.03,47600.0,44.4635,44.5079,44.4265,44.4339,47600.0
2010-09-14 11:40:00,60.03,60.1,59.95,60.01,32500.0,44.4339,44.4857,44.3747,44.4191,32500.0
2010-09-14 11:50:00,60.01,60.03,59.79,59.86,34500.0,44.4191,44.4339,44.2563,44.3081,34500.0
2010-09-14 12:00:00,59.86,59.9,59.8,59.83,20200.0,44.3081,44.3377,44.2637,44.2859,20200.0
2010-09-14 12:10:00,59.83,59.89,59.74,59.8,27000.0,44.2859,44.3303,44.2193,44.2637,27000.0
2010-09-14 12:20:00,59.79,59.85,59.78,59.83,13200.0,44.2563,44.3007,44.2489,44.2859,13200.0
2010-09-14 12:30:00,59.8,59.86,59.79,59.81,17900.0,44.2637,44.3081,44.2563,44.2711,17900.0
2010-09-14 12:40:00,59.81,59.84,59.65,59.65,26600.0,44.2711,44.2933,44.1526,44.1526,26600.0
2010-09-14 12:50:00,59.66,59.88,59.64,59.79,24600.0,44.16,44.3229,44.1452,44.2563,24600.0
2010-09-14 13:00:00,59.76,59.85,59.69,59.85,27800.0,44.2341,44.3007,44.1822,44.3007,27800.0
2010-09-14 13:10:00,59.84,59.9,59.78,59.83,19500.0,44.2933,44.3377,44.2489,44.2859,19500.0
2010-09-14 13:20:00,59.82,59.93,59.78,59.92,24700.0,44.2785,44.3599,44.2489,44.3525,24700.0
2010-09-14 13:30:00,59.91,59.94,59.85,59.9,25300.0,44.3451,44.3673,44.3007,44.3377,25300.0
2010-09-14 13:40:00,59.9,59.95,59.81,59.82,62400.0,44.3377,44.3747,44.2711,44.2785,62400.0
2010-09-14 13:50:00,59.82,59.85,59.75,59.83,116600.0,44.2785,44.3007,44.2267,44.2859,116600.0
2010-09-14 14:00:00,59.83,59.84,59.68,59.68,54000.0,44.2859,44.2933,44.1748,44.1748,54000.0
2010-09-14 14:10:00,59.69,59.7,59.58,59.59,25700.0,44.1822,44.1896,44.1008,44.1082,25700.0
2010-09-14 14:20:00,59.6,59.63,59.52,59.53,42600.0,44.1156,44.1378,44.0564,44.0638,42600.0
2010-09-14 14:30:00,59.53,59.63,59.47,59.61,31000.0,44.0638,44.1378,44.0194,44.123,31000.0
2010-09-14 14:40:00,59.61,59.68,59.6,59.62,60000.0,44.123,44.1748,44.1156,44.1304,60000.0
2010-09-14 14:50:00,59.62,59.7,59.59,59.63,30100.0,44.1304,44.1896,44.1082,44.1378,30100.0
2010-09-14 15:00:00,59.62,59.7,59.6,59.67,19400.0,44.1304,44.1896,44.1156,44.1674,19400.0
2010-09-14 15:10:00,59.67,59.79,59.65,59.68,37100.0,44.1674,44.2563,44.1526,44.1748,37100.0
2010-09-14 15:20:00,59.69,59.82,59.68,59.82,42900.0,44.1822,44.2785,44.1748,44.2785,42900.0
2010-09-14 15:30:00,59.83,60.0,59.82,59.9,68500.0,44.2859,44.4117,44.2785,44.3377,68500.0
2010-09-14 15:40:00,59.91,59.91,59.67,59.77,200400.0,44.3451,44.3451,44.1674,44.2415,200400.0
2010-09-14 15:50:00,59.78,59.78,59.51,59.56,198600.0,44.2489,44.2489,44.049,44.086,198600.0
2010-09-15 09:30:00,59.33,59.35,59.1,59.15,24900.0,43.9158,43.9306,43.7455,43.7825,24900.0
2010-09-15 09:40:00,59.09,59.37,59.0,59.37,30900.0,43.7381,43.9454,43.6715,43.9454,30900.0
2010-09-15 09:50:00,59.34,59.34,59.17,59.27,7700.0,43.9232,43.9232,43.7973,43.8714,7700.0
2010-09-15 10:00:00,59.31,59.44,59.16,59.22,29100.0,43.901,43.9972,43.7899,43.8344,29100.0
2010-09-15 10:10:00,59.22,59.52,59.21,59.44,29200.0,43.8344,44.0564,43.827,43.9972,29200.0
2010-09-15 10:20:00,59.43,59.46,59.38,59.4,50600.0,43.9898,44.012,43.9528,43.9676,50600.0
2010-09-15 10:30:00,59.45,59.48,59.24,59.28,26000.0,44.0046,44.0268,43.8492,43.8788,26000.0
2010-09-15 10:40:00,59.27,59.4,59.25,59.33,18900.0,43.8714,43.9676,43.8566,43.9158,18900.0
2010-09-15 10:50:00,59.36,59.36,59.23,59.35,40700.0,43.938,43.938,43.8418,43.9306,40700.0
2010-09-15 11:00:00,59.37,59.39,59.07,59.08,29600.0,43.9454,43.9602,43.7233,43.7307,29600.0
2010-09-15 11:10:00,59.1,59.15,59.02,59.04,30000.0,43.7455,43.7825,43.6863,43.7011,30000.0
2010-09-15 11:20:00,59.04,59.07,58.99,58.99,37200.0,43.7011,43.7233,43.6641,43.6641,37200.0
2010-09-15 11:30:00,58.99,59.03,58.94,58.94,15800.0,43.6641,43.6937,43.6271,43.6271,15800.0
2010-09-15 11:40:00,58.94,59.04,58.94,59.02,7900.0,43.6271,43.7011,43.6271,43.6863,7900.0
2010-09-15 11:50:00,59.01,59.15,58.96,59.05,10000.0,43.6789,43.7825,43.6419,43.7085,10000.0
2010-09-15 12:00:00,59.07,59.13,59.04,59.05,11400.0,43.7233,43.7677,43.7011,43.7085,11400.0
2010-09-15 12:10:00,59.05,59.09,58.98,58.99,9400.0,43.7085,43.7381,43.6567,43.6641,9400.0
2010-09-15 12:20:00,59.0,59.1,59.0,59.08,5000.0,43.6715,43.7455,43.6715,43.7307,5000.0
2010-09-15 12:30:00,59.08,59.11,59.03,59.06,7100.0,43.7307,43.7529,43.6937,43.7159,7100.0
2010-09-15 12:40:00,59.06,59.09,59.02,59.04,5600.0,43.7159,43.7381,43.6863,43.7011,5600.0
2010-09-15 12:50:00,59.04,59.06,59.02,59.05,2800.0,43.7011,43.7159,43.6863,43.7085,2800.0
2010-09-15 13:00:00,59.08,59.1,59.05,59.08,8400.0,43.7307,43.7455,43.7085,43.7307,8400.0
2010-09-15 13:10:00,59.08,59.11,59.05,59.1,13200.0,43.7307,43.7529,43.7085,43.7455,13200.0
2010-09-15 13:20:00,59.1,59.11,58.99,58.99,11400.0,43.7455,43.7529,43.6641,43.6641,11400.0
2010-09-15 13:30:00,58.97,59.03,58.93,59.01,7400.0,43.6493,43.6937,43.6197,43.6789,7400.0
2010-09-15 13:40:00,59.02,59.12,59.0,59.01,10600.0,43.6863,43.7603,43.6715,43.6789,10600.0
2010-09-15 13:50:00,59.01,59.13,59.01,59.11,11500.0,43.6789,43.7677,43.6789,43.7529,11500.0
2010-09-15 14:00:00,59.11,59.14,59.05,59.05,8900.0,43.7529,43.7751,43.7085,43.7085,8900.0
2010-09-15 14:10:00,59.07,59.16,58.97,58.98,12500.0,43.7233,43.7899,43.6493,43.6567,12500.0
2010-09-15 14:20:00,58.99,59.09,58.99,59.06,10800.0,43.6641,43.7381,43.6641,43.7159,10800.0
2010-09-15 14:30:00,59.06,59.09,58.94,58.99,25000.0,43.7159,43.7381,43.6271,43.6641,25000.0
2010-09-15 14:40:00,58.96,58.97,58.88,58.93,13900.0,43.6419,43.6493,43.5827,43.6197,13900.0
2010-09-15 14:50:00,58.92,59.1,58.85,59.1,20300.0,43.6123,43.7455,43.5605,43.7455,20300.0
2010-09-15 15:00:00,59.1,59.14,59.01,59.06,20900.0,43.7455,43.7751,43.6789,43.7159,20900.0
2010-09-15 15:10:00,59.08,59.1,59.01,59.07,37100.0,43.7307,43.7455,43.6789,43.7233,37100.0
2010-09-15 15:20:00,59.06,59.44,59.01,59.43,49000.0,43.7159,43.9972,43.6789,43.9898,49000.0
2010-09-15 15:30:00,59.42,59.49,59.37,59.47,46100.0,43.9824,44.0342,43.9454,44.0194,46100.0
2010-09-15 15:40:00,59.47,59.48,59.29,59.4,64900.0,44.0194,44.0268,43.8862,43.9676,64900.0
2010-09-15 15:50:00,59.39,59.45,59.32,59.39,92500.0,43.9602,44.0046,43.9084,43.9602,92500.0
2010-09-16 09:30:00,59.05,59.89,59.05,59.79,16700.0,43.7085,44.3303,43.7085,44.2563,16700.0
2010-09-16 09:40:00,59.84,59.84,59.37,59.69,37200.0,44.2933,44.2933,43.9454,44.1822,37200.0
2010-09-16 09:50:00,59.68,59.68,59.49,59.62,14100.0,44.1748,44.1748,44.0342,44.1304,14100.0
2010-09-16 10:00:00,59.57,59.73,59.3,59.68,17400.0,44.0934,44.2119,43.8936,44.1748,17400.0
2010-09-16 10:10:00,59.71,59.71,59.46,59.5,9800.0,44.1971,44.1971,44.012,44.0416,9800.0
2010-09-16 10:20:00,59.51,59.56,59.33,59.33,11700.0,44.049,44.086,43.9158,43.9158,11700.0
2010-09-16 10:30:00,59.36,59.41,59.3,59.31,7500.0,43.938,43.975,43.8936,43.901,7500.0
2010-09-16 10:40:00,59.3,59.5,59.28,59.4,10600.0,43.8936,44.0416,43.8788,43.9676,10600.0
2010-09-16 10:50:00,59.39,59.4,59.33,59.35,16900.0,43.9602,43.9676,43.9158,43.9306,16900.0
2010-09-16 11:00:00,59.38,59.48,59.33,59.46,5300.0,43.9528,44.0268,43.9158,44.012,5300.0
2010-09-16 11:10:00,59.44,59.44,59.35,59.38,4900.0,43.9972,43.9972,43.9306,43.9528,4900.0
2010-09-16 11:20:00,59.38,59.41,59.25,59.26,9600.0,43.9528,43.975,43.8566,43.864,9600.0
2010-09-16 11:30:00,59.28,59.35,59.21,59.34,5300.0,43.8788,43.9306,43.827,43.9232,5300.0
2010-09-16 11:40:00,59.36,59.38,59.27,59.28,7100.0,43.938,43.9528,43.8714,43.8788,7100.0
2010-09-16 11:50:00,59.28,59.28,59.14,59.22,17100.0,43.8788,43.8788,43.7751,43.8344,17100.0
2010-09-16 12:00:00,59.22,59.25,59.17,59.17,6700.0,43.8344,43.8566,43.7973,43.7973,6700.0
2010-09-16 12:10:00,59.18,59.27,59.13,59.25,8000.0,43.8047,43.8714,43.7677,43.8566,8000.0
2010-09-16 12:20:00,59.24,59.28,59.2,59.22,16800.0,43.8492,43.8788,43.8196,43.8344,16800.0
2010-09-16 12:30:00,59.22,59.24,59.17,59.17,18100.0,43.8344,43.8492,43.7973,43.7973,18100.0
2010-09-16 12:40:00,59.17,59.2,59.15,59.17,9400.0,43.7973,43.8196,43.7825,43.7973,9400.0
2010-09-16 12:50:00,59.2,59.28,59.18,59.2,24100.0,43.8196,43.8788,43.8047,43.8196,24100.0
2010-09-16 13:00:00,59.19,59.19,59.11,59.13,9900.0,43.8121,43.8121,43.7529,43.7677,9900.0
2010-09-16 13:10:00,59.13,59.13,58.96,59.03,12500.0,43.7677,43.7677,43.6419,43.6937,12500.0
2010-09-16 13:20:00,59.02,59.08,58.98,59.05,10600.0,43.6863,43.7307,43.6567,43.7085,10600.0
2010-09-16 13:30:00,59.05,59.05,58.98,58.98,7900.0,43.7085,43.7085,43.6567,43.6567,7900.0
2010-09-16 13:40:00,59.0,59.04,58.97,59.01,8000.0,43.6715,43.7011,43.6493,43.6789,8000.0
2010-09-16 13:50:00,59.01,59.01,58.89,58.97,5900.0,43.6789,43.6789,43.5901,43.6493,5900.0
2010-09-16 14:00:00,58.97,59.13,58.96,59.04,7900.0,43.6493,43.7677,43.6419,43.7011,7900.0
2010-09-16 14:10:00,59.03,59.13,59.03,59.04,7800.0,43.6937,43.7677,43.6937,43.7011,7800.0
2010-09-16 14:20:00,59.04,59.18,59.03,59.17,11200.0,43.7011,43.8047,43.6937,43.7973,11200.0
2010-09-16 14:30:00,59.16,59.26,59.11,59.26,8300.0,43.7899,43.864,43.7529,43.864,8300.0
2010-09-16 14:40:00,59.26,59.37,59.26,59.31,18000.0,43.864,43.9454,43.864,43.901,18000.0
2010-09-16 14:50:00,59.31,59.34,59.24,59.25,13600.0,43.901,43.9232,43.8492,43.8566,13600.0
2010-09-16 15:00:00,59.26,59.35,59.21,59.31,11800.0,43.864,43.9306,43.827,43.901,11800.0
2010-09-16 15:10:00,59.31,59.37,59.25,59.34,15600.0,43.901,43.9454,43.8566,43.9232,15600.0
2010-09-16 15:20:00,59.33,59.34,59.19,59.29,24200.0,43.9158,43.9232,43.8121,43.8862,24200.0
2010-09-16 15:30:00,59.28,59.37,59.21,59.28,31400.0,43.8788,43.9454,43.827,43.8788,31400.0
2010-09-16 15:40:00,59.26,59.35,59.25,59.35,49800.0,43.864,43.9306,43.8566,43.9306,49800.0
2010-09-16 15:50:00,59.36,59.42,59.31,59.38,68400.0,43.938,43.9824,43.901,43.9528,68400.0
2010-09-17 09:30:00,59.54,60.0,59.54,59.96,191300.0,44.0712,44.4117,44.0712,44.3821,191300.0
2010-09-17 09:40:00,59.98,60.08,59.84,60.07,47700.0,44.3969,44.4709,44.2933,44.4635,47700.0
2010-09-17 09:50:00,60.0,60.0,59.53,59.6,60700.0,44.4117,44.4117,44.0638,44.1156,60700.0
2010-09-17 10:00:00,59.62,59.62,59.27,59.5,28100.0,44.1304,44.1304,43.8714,44.0416,28100.0
2010-09-17 10:10:00,59.46,59.51,59.3,59.51,12900.0,44.012,44.049,43.8936,44.049,12900.0
2010-09-17 10:20:00,59.52,59.79,59.52,59.69,15800.0,44.0564,44.2563,44.0564,44.1822,15800.0
2010-09-17 10:30:00,59.71,59.79,59.56,59.74,12300.0,44.1971,44.2563,44.086,44.2193,12300.0
2010-09-17 10:40:00,59.76,59.94,59.71,59.91,21900.0,44.2341,44.3673,44.1971,44.3451,21900.0
2010-09-17 10:50:00,59.9,59.91,59.84,59.87,9500.0,44.3377,44.3451,44.2933,44.3155,9500.0
2010-09-17 11:00:00,59.89,60.18,59.89,60.18,11000.0,44.3303,44.5449,44.3303,44.5449,11000.0
2010-09-17 11:10:00,60.15,60.19,60.03,60.05,19800.0,44.5227,44.5523,44.4339,44.4487,19800.0
2010-09-17 11:20:00,60.05,60.08,59.86,59.88,11500.0,44.4487,44.4709,44.3081,44.3229,11500.0
2010-09-17 11:30:00,59.87,59.93,59.82,59.89,12200.0,44.3155,44.3599,44.2785,44.3303,12200.0
2010-09-17 11:40:00,59.92,59.92,59.84,59.86,8000.0,44.3525,44.3525,44.2933,44.3081,8000.0
2010-09-17 11:50:00,59.85,59.99,59.85,59.88,6500.0,44.3007,44.4043,44.3007,44.3229,6500.0
2010-09-17 12:00:00,59.86,60.0,59.86,59.99,6100.0,44.3081,44.4117,44.3081,44.4043,6100.0
2010-09-17 12:10:00,59.99,59.99,59.87,59.9,10100.0,44.4043,44.4043,44.3155,44.3377,10100.0
2010-09-17 12:20:00,59.86,59.86,59.79,59.84,24700.0,44.3081,44.3081,44.2563,44.2933,24700.0
2010-09-17 12:30:00,59.85,59.89,59.72,59.72,29100.0,44.3007,44.3303,44.2045,44.2045,29100.0
2010-09-17 12:40:00,59.72,59.76,59.65,59.65,20100.0,44.2045,44.2341,44.1526,44.1526,20100.0
2010-09-17 12:50:00,59.65,59.72,59.59,59.59,19700.0,44.1526,44.2045,44.1082,44.1082,19700.0
2010-09-17 13:00:00,59.6,59.61,59.56,59.58,26200.0,44.1156,44.123,44.086,44.1008,26200.0
2010-09-17 13:10:00,59.6,59.6,59.51,59.54,10600.0,44.1156,44.1156,44.049,44.0712,10600.0
2010-09-17 13:20:00,59.53,59.96,59.53,59.62,9300.0,44.0638,44.3821,44.0638,44.1304,9300.0
2010-09-17 13:30:00,59.65,59.76,59.65,59.72,9300.0,44.1526,44.2341,44.1526,44.2045,9300.0
2010-09-17 13:40:00,59.71,59.78,59.66,59.78,8600.0,44.1971,44.2489,44.16,44.2489,8600.0
2010-09-17 13:50:00,59.77,59.81,59.73,59.75,8500.0,44.2415,44.2711,44.2119,44.2267,8500.0
2010-09-17 14:00:00,59.74,59.8,59.74,59.79,7700.0,44.2193,44.2637,44.2193,44.2563,7700.0
2010-09-17 14:10:00,59.77,59.88,59.77,59.81,9700.0,44.2415,44.3229,44.2415,44.2711,9700.0
2010-09-17 14:20:00,59.81,59.81,59.7,59.75,23600.0,44.2711,44.2711,44.1896,44.2267,23600.0
2010-09-17 14:30:00,59.74,59.8,59.7,59.77,21800.0,44.2193,44.2637,44.1896,44.2415,21800.0
2010-09-17 14:40:00,59.78,59.87,59.76,59.83,14000.0,44.2489,44.3155,44.2341,44.2859,14000.0
2010-09-17 14:50:00,59.82,59.83,59.77,59.79,11100.0,44.2785,44.2859,44.2415,44.2563,11100.0
2010-09-17 15:00:00,59.78,59.81,59.71,59.73,13800.0,44.2489,44.2711,44.1971,44.2119,13800.0
2010-09-17 15:10:00,59.72,59.72,59.59,59.69,21400.0,44.2045,44.2045,44.1082,44.1822,21400.0
2010-09-17 15:20:00,59.7,59.75,59.62,59.62,18300.0,44.1896,44.2267,44.1304,44.1304,18300.0
2010-09-17 15:30:00,59.63,59.85,59.63,59.77,28700.0,44.1378,44.3007,44.1378,44.2415,28700.0
2010-09-17 15:40:00,59.77,59.98,59.76,59.94,68600.0,44.2415,44.3969,44.2341,44.3673,68600.0
2010-09-17 15:50:00,59.95,59.99,59.89,59.93,97700.0,44.3747,44.4043,44.3303,44.3599,97700.0
2010-09-20 09:30:00,60.18,60.2,60.01,60.17,14800.0,44.5449,44.5597,44.4191,44.5375,14800.0
2010-09-20 09:40:00,60.13,60.14,59.8,59.86,28000.0,44.5079,44.5153,44.2637,44.3081,28000.0
2010-09-20 09:50:00,59.87,60.06,59.87,60.05,22600.0,44.3155,44.4561,44.3155,44.4487,22600.0
2010-09-20 10:00:00,60.05,60.47,59.95,60.45,19700.0,44.4487,44.7596,44.3747,44.7448,19700.0
2010-09-20 10:10:00,60.45,60.5,60.42,60.49,19300.0,44.7448,44.7818,44.7226,44.7744,19300.0
2010-09-20 10:20:00,60.48,60.5,60.43,60.43,20800.0,44.767,44.7818,44.73,44.73,20800.0
2010-09-20 10:30:00,60.44,60.65,60.44,60.5,35300.0,44.7374,44.8928,44.7374,44.7818,35300.0
2010-09-20 10:40:00,60.49,60.54,60.45,60.46,11800.0,44.7744,44.8114,44.7448,44.7522,11800.0
2010-09-20 10:50:00,60.47,60.63,60.42,60.6,15800.0,44.7596,44.878,44.7226,44.8558,15800.0
2010-09-20 11:00:00,60.62,60.62,60.57,60.59,7500.0,44.8706,44.8706,44.8336,44.8484,7500.0
2010-09-20 11:10:00,60.62,60.62,60.46,60.49,12500.0,44.8706,44.8706,44.7522,44.7744,12500.0
2010-09-20 11:20:00,60.49,60.57,60.47,60.55,10800.0,44.7744,44.8336,44.7596,44.8188,10800.0
2010-09-20 11:30:00,60.54,60.66,60.53,60.55,8400.0,44.8114,44.9002,44.804,44.8188,8400.0
2010-09-20 11:40:00,60.57,60.57,60.48,60.48,5100.0,44.8336,44.8336,44.767,44.767,5100.0
2010-09-20 11:50:00,60.48,60.48,60.38,60.41,6000.0,44.767,44.767,44.693,44.7152,6000.0
2010-09-20 12:00:00,60.39,60.41,60.3,60.32,7500.0,44.7004,44.7152,44.6338,44.6486,7500.0
2010-09-20 12:10:00,60.32,60.36,60.29,60.31,6900.0,44.6486,44.6782,44.6264,44.6412,6900.0
2010-09-20 12:20:00,60.29,60.31,60.25,60.25,5500.0,44.6264,44.6412,44.5968,44.5968,5500.0
2010-09-20 12:30:00,60.23,60.36,60.21,60.34,10600.0,44.582,44.6782,44.5671,44.6634,10600.0
2010-09-20 12:40:00,60.36,60.38,60.28,60.38,5400.0,44.6782,44.693,44.619,44.693,5400.0
2010-09-20 12:50:00,60.36,60.48,60.34,60.43,6900.0,44.6782,44.767,44.6634,44.73,6900.0
2010-09-20 13:00:00,60.43,60.53,60.43,60.46,8600.0,44.73,44.804,44.73,44.7522,8600.0
2010-09-20 13:10:00,60.44,60.44,60.3,60.37,7000.0,44.7374,44.7374,44.6338,44.6856,7000.0
2010-09-20 13:20:00,60.37,60.49,60.35,60.49,5500.0,44.6856,44.7744,44.6708,44.7744,5500.0
2010-09-20 13:30:00,60.49,60.57,60.42,60.56,9700.0,44.7744,44.8336,44.7226,44.8262,9700.0
2010-09-20 13:40:00,60.58,60.59,60.53,60.58,5400.0,44.841,44.8484,44.804,44.841,5400.0
2010-09-20 13:50:00,60.58,60.68,60.56,60.61,8600.0,44.841,44.915,44.8262,44.8632,8600.0
2010-09-20 14:00:00,60.6,60.64,60.55,60.61,7100.0,44.8558,44.8854,44.8188,44.8632,7100.0
2010-09-20 14:10:00,60.61,60.69,60.58,60.68,11800.0,44.8632,44.9224,44.841,44.915,11800.0
2010-09-20 14:20:00,60.7,60.81,60.69,60.81,15300.0,44.9298,45.0113,44.9224,45.0113,15300.0
2010-09-20 14:30:00,60.81,60.92,60.78,60.9,18000.0,45.0113,45.0927,44.9891,45.0779,18000.0
2010-09-20 14:40:00,60.9,60.98,60.9,60.93,18300.0,45.0779,45.1371,45.0779,45.1001,18300.0
2010-09-20 14:50:00,60.93,61.0,60.92,60.98,28400.0,45.1001,45.1519,45.0927,45.1371,28400.0
2010-09-20 15:00:00,60.98,61.0,60.94,60.99,19800.0,45.1371,45.1519,45.1075,45.1445,19800.0
2010-09-20 15:10:00,60.99,61.18,60.96,61.18,45600.0,45.1445,45.2851,45.1223,45.2851,45600.0
2010-09-20 15:20:00,61.16,61.18,61.03,61.03,26800.0,45.2703,45.2851,45.1741,45.1741,26800.0
2010-09-20 15:30:00,61.03,61.15,61.02,61.13,34800.0,45.1741,45.2629,45.1667,45.2481,34800.0
2010-09-20 15:40:00,61.12,61.22,61.09,61.2,48000.0,45.2407,45.3147,45.2185,45.2999,48000.0
2010-09-20 15:50:00,61.21,61.28,61.1,61.16,62900.0,45.3073,45.3592,45.2259,45.2703,62900.0
2010-09-21 09:30:00,61.05,61.34,61.0,61.28,12600.0,45.1889,45.4036,45.1519,45.3592,12600.0
2010-09-21 09:40:00,61.25,61.32,61.12,61.14,8900.0,45.337,45.3888,45.2407,45.2555,8900.0
2010-09-21 09:50:00,61.11,61.13,61.0,61.0,10300.0,45.2333,45.2481,45.1519,45.1519,10300.0
2010-09-21 10:00:00,61.05,61.24,61.05,61.18,10900.0,45.1889,45.3295,45.1889,45.2851,10900.0
2010-09-21 10:10:00,61.17,61.26,61.06,61.21,17300.0,45.2777,45.3444,45.1963,45.3073,17300.0
2010-09-21 10:20:00,61.24,61.36,61.17,61.18,10500.0,45.3295,45.4184,45.2777,45.2851,10500.0
2010-09-21 10:30:00,61.2,61.32,61.2,61.23,6700.0,45.2999,45.3888,45.2999,45.3221,6700.0
2010-09-21 10:40:00,61.25,61.35,61.19,61.26,10700.0,45.337,45.411,45.2925,45.3444,10700.0
2010-09-21 10:50:00,61.26,61.31,61.21,61.25,9400.0,45.3444,45.3814,45.3073,45.337,9400.0
2010-09-21 11:00:00,61.23,61.31,61.2,61.28,8300.0,45.3221,45.3814,45.2999,45.3592,8300.0
2010-09-21 11:10:00,61.26,61.35,61.17,61.17,21200.0,45.3444,45.411,45.2777,45.2777,21200.0
2010-09-21 11:20:00,61.17,61.22,61.03,61.04,10000.0,45.2777,45.3147,45.1741,45.1815,10000.0
2010-09-21 11:30:00,61.03,61.05,60.91,60.97,12200.0,45.1741,45.1889,45.0853,45.1297,12200.0
2010-09-21 11:40:00,61.0,61.02,60.92,60.96,9900.0,45.1519,45.1667,45.0927,45.1223,9900.0
2010-09-21 11:50:00,60.94,61.0,60.93,60.94,7500.0,45.1075,45.1519,45.1001,45.1075,7500.0
2010-09-21 12:00:00,60.94,61.02,60.94,60.95,7700.0,45.1075,45.1667,45.1075,45.1149,7700.0
2010-09-21 12:10:00,60.93,60.95,60.86,60.92,15100.0,45.1001,45.1149,45.0483,45.0927,15100.0
2010-09-21 12:20:00,60.91,60.92,60.85,60.86,10800.0,45.0853,45.0927,45.0409,45.0483,10800.0
2010-09-21 12:30:00,60.86,60.88,60.79,60.8,22400.0,45.0483,45.0631,44.9965,45.0039,22400.0
2010-09-21 12:40:00,60.81,60.87,60.81,60.81,10300.0,45.0113,45.0557,45.0113,45.0113,10300.0
2010-09-21 12:50:00,60.81,60.9,60.79,60.9,7300.0,45.0113,45.0779,44.9965,45.0779,7300.0
2010-09-21 13:00:00,60.89,60.92,60.81,60.85,14200.0,45.0705,45.0927,45.0113,45.0409,14200.0
2010-09-21 13:10:00,60.83,60.86,60.78,60.83,8700.0,45.0261,45.0483,44.9891,45.0261,8700.0
2010-09-21 13:20:00,60.84,60.85,60.77,60.77,15100.0,45.0335,45.0409,44.9817,44.9817,15100.0
2010-09-21 13:30:00,60.78,60.78,60.65,60.69,28100.0,44.9891,44.9891,44.8928,44.9224,28100.0
2010-09-21 13:40:00,60.69,60.78,60.66,60.76,5800.0,44.9224,44.9891,44.9002,44.9743,5800.0
2010-09-21 13:50:00,60.77,60.82,60.73,60.77,8200.0,44.9817,45.0187,44.9521,44.9817,8200.0
2010-09-21 14:00:00,60.76,60.88,60.76,60.85,9700.0,44.9743,45.0631,44.9743,45.0409,9700.0
2010-09-21 14:10:00,60.84,61.16,60.6,61.11,26700.0,45.0335,45.2703,44.8558,45.2333,26700.0
2010-09-21 14:20:00,61.1,61.18,60.94,61.09,24100.0,45.2259,45.2851,45.1075,45.2185,24100.0
2010-09-21 14:30:00,61.11,61.41,61.01,61.41,41900.0,45.2333,45.4554,45.1593,45.4554,41900.0
2010-09-21 14:40:00,61.39,61.45,61.2,61.32,26600.0,45.4406,45.485,45.2999,45.3888,26600.0
2010-09-21 14:50:00,61.32,61.32,61.03,61.16,38200.0,45.3888,45.3888,45.1741,45.2703,38200.0
2010-09-21 15:00:00,61.17,61.22,61.01,61.17,23100.0,45.2777,45.3147,45.1593,45.2777,23100.0
2010-09-21 15:10:00,61.18,61.21,61.05,61.19,30300.0,45.2851,45.3073,45.1889,45.2925,30300.0
2010-09-21 15:20:00,61.18,61.21,60.95,61.07,32600.0,45.2851,45.3073,45.1149,45.2037,32600.0
2010-09-21 15:30:00,61.06,61.06,60.66,60.84,67100.0,45.1963,45.1963,44.9002,45.0335,67100.0
2010-09-21 15:40:00,60.85,60.97,60.66,60.72,63000.0,45.0409,45.1297,44.9002,44.9446,63000.0
2010-09-21 15:50:00,60.72,60.84,60.68,60.74,117900.0,44.9446,45.0335,44.915,44.9595,117900.0
2010-09-22 09:30:00,60.76,61.2,60.65,61.2,36900.0,44.9743,45.2999,44.8928,45.2999,36900.0
2010-09-22 09:40:00,61.19,61.44,61.19,61.28,21400.0,45.2925,45.4776,45.2925,45.3592,21400.0
2010-09-22 09:50:00,61.28,61.28,60.87,61.14,32900.0,45.3592,45.3592,45.0557,45.2555,32900.0
2010-09-22 10:00:00,61.09,61.09,60.78,60.98,21600.0,45.2185,45.2185,44.9891,45.1371,21600.0
2010-09-22 10:10:00,60.97,61.17,60.93,61.11,12600.0,45.1297,45.2777,45.1001,45.2333,12600.0
2010-09-22 10:20:00,61.05,61.1,60.73,60.74,19600.0,45.1889,45.2259,44.9521,44.9595,19600.0
2010-09-22 10:30:00,60.7,60.7,60.45,60.59,31200.0,44.9298,44.9298,44.7448,44.8484,31200.0
2010-09-22 10:40:00,60.6,60.66,60.51,60.6,17300.0,44.8558,44.9002,44.7892,44.8558,17300.0
2010-09-22 10:50:00,60.53,60.63,60.49,60.6,18400.0,44.804,44.878,44.7744,44.8558,18400.0
2010-09-22 11:00:00,60.6,60.67,60.37,60.39,22500.0,44.8558,44.9076,44.6856,44.7004,22500.0
2010-09-22 11:10:00,60.4,60.45,60.22,60.35,16700.0,44.7078,44.7448,44.5746,44.6708,16700.0
2010-09-22 11:20:00,60.36,60.38,60.04,60.14,19400.0,44.6782,44.693,44.4413,44.5153,19400.0
2010-09-22 11:30:00,60.18,60.29,60.11,60.21,22100.0,44.5449,44.6264,44.4931,44.5671,22100.0
2010-09-22 11:40:00,60.2,60.26,60.18,60.22,11500.0,44.5597,44.6042,44.5449,44.5746,11500.0
2010-09-22 11:50:00,60.2,60.35,60.19,60.27,6700.0,44.5597,44.6708,44.5523,44.6116,6700.0
2010-09-22 12:00:00,60.28,60.39,60.28,60.39,7400.0,44.619,44.7004,44.619,44.7004,7400.0
2010-09-22 12:10:00,60.39,60.47,60.37,60.43,9300.0,44.7004,44.7596,44.6856,44.73,9300.0
2010-09-22 12:20:00,60.43,60.44,60.29,60.3,10400.0,44.73,44.7374,44.6264,44.6338,10400.0
2010-09-22 12:30:00,60.28,60.28,60.18,60.18,11000.0,44.619,44.619,44.5449,44.5449,11000.0
2010-09-22 12:40:00,60.17,60.22,60.11,60.11,4600.0,44.5375,44.5746,44.4931,44.4931,4600.0
2010-09-22 12:50:00,60.14,60.15,60.1,60.14,3700.0,44.5153,44.5227,44.4857,44.5153,3700.0
2010-09-22 13:00:00,60.12,60.21,60.0,60.02,9900.0,44.5005,44.5671,44.4117,44.4265,9900.0
2010-09-22 13:10:00,60.0,60.03,59.9,60.0,10700.0,44.4117,44.4339,44.3377,44.4117,10700.0
2010-09-22 13:20:00,59.99,60.1,59.97,60.05,18100.0,44.4043,44.4857,44.3895,44.4487,18100.0
2010-09-22 13:30:00,60.07,60.24,60.06,60.22,19800.0,44.4635,44.5894,44.4561,44.5746,19800.0
2010-09-22 13:40:00,60.23,60.35,60.21,60.29,17000.0,44.582,44.6708,44.5671,44.6264,17000.0
2010-09-22 13:50:00,60.31,60.34,60.25,60.26,3700.0,44.6412,44.6634,44.5968,44.6042,3700.0
2010-09-22 14:00:00,60.25,60.28,60.14,60.22,7400.0,44.5968,44.619,44.5153,44.5746,7400.0
2010-09-22 14:10:00,60.23,60.27,60.14,60.19,9400.0,44.582,44.6116,44.5153,44.5523,9400.0
2010-09-22 14:20:00,60.14,60.25,60.13,60.23,9600.0,44.5153,44.5968,44.5079,44.582,9600.0
2010-09-22 14:30:00,60.22,60.42,60.2,60.39,16200.0,44.5746,44.7226,44.5597,44.7004,16200.0
2010-09-22 14:40:00,60.41,60.51,60.38,60.44,23000.0,44.7152,44.7892,44.693,44.7374,23000.0
2010-09-22 14:50:00,60.45,60.54,60.42,60.51,15500.0,44.7448,44.8114,44.7226,44.7892,15500.0
2010-09-22 15:00:00,60.53,60.56,60.38,60.41,15900.0,44.804,44.8262,44.693,44.7152,15900.0
2010-09-22 15:10:00,60.41,60.48,60.29,60.29,17000.0,44.7152,44.767,44.6264,44.6264,17000.0
2010-09-22 15:20:00,60.29,60.36,60.23,60.31,21900.0,44.6264,44.6782,44.582,44.6412,21900.0
2010-09-22 15:30:00,60.29,60.49,60.27,60.43,26700.0,44.6264,44.7744,44.6116,44.73,26700.0
2010-09-22 15:40:00,60.43,60.47,60.26,60.28,50200.0,44.73,44.7596,44.6042,44.619,50200.0
2010-09-22 15:50:00,60.28,60.36,60.23,60.25,77900.0,44.619,44.6782,44.582,44.5968,77900.0
2010-09-23 09:30:00,59.5,59.98,59.41,59.98,25800.0,44.0416,44.3969,43.975,44.3969,25800.0
2010-09-23 09:40:00,59.92,59.97,59.71,59.74,10900.0,44.3525,44.3895,44.1971,44.2193,10900.0
2010-09-23 09:50:00,59.71,59.87,59.56,59.59,8400.0,44.1971,44.3155,44.086,44.1082,8400.0
2010-09-23 10:00:00,59.62,60.08,59.62,60.06,10600.0,44.1304,44.4709,44.1304,44.4561,10600.0
2010-09-23 10:10:00,60.07,60.08,59.85,59.93,12700.0,44.4635,44.4709,44.3007,44.3599,12700.0
2010-09-23 10:20:00,59.9,60.18,59.88,60.18,8800.0,44.3377,44.5449,44.3229,44.5449,8800.0
2010-09-23 10:30:00,60.18,60.38,60.14,60.33,8400.0,44.5449,44.693,44.5153,44.656,8400.0
2010-09-23 10:40:00,60.32,60.43,60.31,60.34,5500.0,44.6486,44.73,44.6412,44.6634,5500.0
2010-09-23 10:50:00,60.37,60.37,60.17,60.17,9900.0,44.6856,44.6856,44.5375,44.5375,9900.0
2010-09-23 11:00:00,60.2,60.2,60.05,60.11,7900.0,44.5597,44.5597,44.4487,44.4931,7900.0
2010-09-23 11:10:00,60.14,60.28,60.11,60.28,5400.0,44.5153,44.619,44.4931,44.619,5400.0
2010-09-23 11:20:00,60.31,60.31,60.22,60.27,7000.0,44.6412,44.6412,44.5746,44.6116,7000.0
2010-09-23 11:30:00,60.31,60.55,60.31,60.5,10900.0,44.6412,44.8188,44.6412,44.7818,10900.0
2010-09-23 11:40:00,60.5,60.53,60.4,60.42,8200.0,44.7818,44.804,44.7078,44.7226,8200.0
2010-09-23 11:50:00,60.4,60.5,60.37,60.37,7000.0,44.7078,44.7818,44.6856,44.6856,7000.0
2010-09-23 12:00:00,60.36,60.41,60.31,60.36,5000.0,44.6782,44.7152,44.6412,44.6782,5000.0
2010-09-23 12:10:00,60.37,60.4,60.33,60.34,4900.0,44.6856,44.7078,44.656,44.6634,4900.0
2010-09-23 12:20:00,60.33,60.4,60.28,60.31,4500.0,44.656,44.7078,44.619,44.6412,4500.0
2010-09-23 12:30:00,60.32,60.39,60.14,60.14,10800.0,44.6486,44.7004,44.5153,44.5153,10800.0
2010-09-23 12:40:00,60.16,60.2,60.12,60.15,6800.0,44.5301,44.5597,44.5005,44.5227,6800.0
2010-09-23 12:50:00,60.19,60.26,60.18,60.19,7300.0,44.5523,44.6042,44.5449,44.5523,7300.0
2010-09-23 13:00:00,60.2,60.27,60.2,60.24,4500.0,44.5597,44.6116,44.5597,44.5894,4500.0
2010-09-23 13:10:00,60.27,60.27,60.1,60.13,5200.0,44.6116,44.6116,44.4857,44.5079,5200.0
2010-09-23 13:20:00,60.15,60.22,60.13,60.15,6300.0,44.5227,44.5746,44.5079,44.5227,6300.0
2010-09-23 13:30:00,60.14,60.22,60.12,60.21,6600.0,44.5153,44.5746,44.5005,44.5671,6600.0
2010-09-23 13:40:00,60.21,60.22,60.09,60.11,17500.0,44.5671,44.5746,44.4783,44.4931,17500.0
2010-09-23 13:50:00,60.1,60.27,60.1,60.16,15500.0,44.4857,44.6116,44.4857,44.5301,15500.0
2010-09-23 14:00:00,60.16,60.28,60.15,60.26,10300.0,44.5301,44.619,44.5227,44.6042,10300.0
2010-09-23 14:10:00,60.24,60.3,60.17,60.22,8400.0,44.5894,44.6338,44.5375,44.5746,8400.0
2010-09-23 14:20:00,60.24,60.31,60.19,60.23,8400.0,44.5894,44.6412,44.5523,44.582,8400.0
2010-09-23 14:30:00,60.23,60.31,60.18,60.19,10900.0,44.582,44.6412,44.5449,44.5523,10900.0
2010-09-23 14:40:00,60.16,60.2,60.07,60.14,16400.0,44.5301,44.5597,44.4635,44.5153,16400.0
2010-09-23 14:50:00,60.14,60.16,59.93,59.95,19500.0,44.5153,44.5301,44.3599,44.3747,19500.0
2010-09-23 15:00:00,59.97,60.0,59.8,59.85,31000.0,44.3895,44.4117,44.2637,44.3007,31000.0
2010-09-23 15:10:00,59.83,59.9,59.75,59.87,34500.0,44.2859,44.3377,44.2267,44.3155,34500.0
2010-09-23 15:20:00,59.89,59.96,59.67,59.67,32000.0,44.3303,44.3821,44.1674,44.1674,32000.0
2010-09-23 15:30:00,59.69,59.78,59.61,59.71,36200.0,44.1822,44.2489,44.123,44.1971,36200.0
2010-09-23 15:40:00,59.7,59.75,59.54,59.66,51700.0,44.1896,44.2267,44.0712,44.16,51700.0
2010-09-23 15:50:00,59.68,59.78,59.66,59.77,77500.0,44.1748,44.2489,44.16,44.2415,77500.0
2010-09-24 09:30:00,60.8,61.3,60.8,61.21,20900.0,45.0039,45.374,45.0039,45.3073,20900.0
2010-09-24 09:40:00,61.28,61.37,61.15,61.15,7400.0,45.3592,45.4258,45.2629,45.2629,7400.0
2010-09-24 09:50:00,61.14,61.34,61.06,61.34,12100.0,45.2555,45.4036,45.1963,45.4036,12100.0
2010-09-24 10:00:00,61.21,61.66,61.18,61.51,73300.0,45.3073,45.6404,45.2851,45.5294,73300.0
2010-09-24 10:10:00,61.56,61.79,61.51,61.72,19400.0,45.5664,45.7367,45.5294,45.6848,19400.0
2010-09-24 10:20:00,61.75,61.8,61.68,61.69,22200.0,45.707,45.7441,45.6552,45.6626,22200.0
2010-09-24 10:30:00,61.68,61.73,61.62,61.66,8800.0,45.6552,45.6922,45.6108,45.6404,8800.0
2010-09-24 10:40:00,61.71,61.84,61.66,61.77,6900.0,45.6774,45.7737,45.6404,45.7219,6900.0
2010-09-24 10:50:00,61.79,61.79,61.58,61.61,13800.0,45.7367,45.7367,45.5812,45.6034,13800.0
2010-09-24 11:00:00,61.58,61.69,61.5,61.69,12700.0,45.5812,45.6626,45.522,45.6626,12700.0
2010-09-24 11:10:00,61.69,61.73,61.6,61.69,7400.0,45.6626,45.6922,45.596,45.6626,7400.0
2010-09-24 11:20:00,61.74,61.74,61.62,61.64,6600.0,45.6996,45.6996,45.6108,45.6256,6600.0
2010-09-24 11:30:00,61.62,61.68,61.62,61.68,4300.0,45.6108,45.6552,45.6108,45.6552,4300.0
2010-09-24 11:40:00,61.68,61.68,61.58,61.65,6900.0,45.6552,45.6552,45.5812,45.633,6900.0
2010-09-24 11:50:00,61.64,61.71,61.61,61.69,8700.0,45.6256,45.6774,45.6034,45.6626,8700.0
2010-09-24 12:00:00,61.67,61.72,61.64,61.66,3700.0,45.6478,45.6848,45.6256,45.6404,3700.0
2010-09-24 12:10:00,61.66,61.68,61.62,61.65,8300.0,45.6404,45.6552,45.6108,45.633,8300.0
2010-09-24 12:20:00,61.65,61.69,61.58,61.69,8100.0,45.633,45.6626,45.5812,45.6626,8100.0
2010-09-24 12:30:00,61.7,61.74,61.68,61.72,6600.0,45.67,45.6996,45.6552,45.6848,6600.0
2010-09-24 12:40:00,61.72,61.95,61.68,61.95,11600.0,45.6848,45.8551,45.6552,45.8551,11600.0
2010-09-24 12:50:00,61.96,61.97,61.9,61.92,4000.0,45.8625,45.8699,45.8181,45.8329,4000.0
2010-09-24 13:00:00,61.94,61.99,61.85,61.86,11800.0,45.8477,45.8847,45.7811,45.7885,11800.0
2010-09-24 13:10:00,61.85,61.85,61.71,61.71,21400.0,45.7811,45.7811,45.6774,45.6774,21400.0
2010-09-24 13:20:00,61.71,61.72,61.64,61.71,12000.0,45.6774,45.6848,45.6256,45.6774,12000.0
2010-09-24 13:30:00,61.71,61.84,61.69,61.74,23000.0,45.6774,45.7737,45.6626,45.6996,23000.0
2010-09-24 13:40:00,61.75,61.75,61.59,61.63,23300.0,45.707,45.707,45.5886,45.6182,23300.0
2010-09-24 13:50:00,61.63,61.65,61.48,61.49,36100.0,45.6182,45.633,45.5072,45.5146,36100.0
2010-09-24 14:00:00,61.51,61.54,61.48,61.51,10000.0,45.5294,45.5516,45.5072,45.5294,10000.0
2010-09-24 14:10:00,61.5,61.55,61.41,61.48,20200.0,45.522,45.559,45.4554,45.5072,20200.0
2010-09-24 14:20:00,61.48,61.53,61.48,61.52,12900.0,45.5072,45.5442,45.5072,45.5368,12900.0
2010-09-24 14:30:00,61.49,61.78,61.49,61.78,26600.0,45.5146,45.7293,45.5146,45.7293,26600.0
2010-09-24 14:40:00,61.78,61.8,61.7,61.7,16800.0,45.7293,45.7441,45.67,45.67,16800.0
2010-09-24 14:50:00,61.7,61.77,61.66,61.72,9900.0,45.67,45.7219,45.6404,45.6848,9900.0
2010-09-24 15:00:00,61.72,61.72,61.59,61.64,17400.0,45.6848,45.6848,45.5886,45.6256,17400.0
2010-09-24 15:10:00,61.65,61.72,61.62,61.71,13700.0,45.633,45.6848,45.6108,45.6774,13700.0
2010-09-24 15:20:00,61.69,61.81,61.65,61.75,32800.0,45.6626,45.7515,45.633,45.707,32800.0
2010-09-24 15:30:00,61.75,61.84,61.69,61.81,26100.0,45.707,45.7737,45.6626,45.7515,26100.0
2010-09-24 15:40:00,61.79,61.82,61.69,61.74,32900.0,45.7367,45.7589,45.6626,45.6996,32900.0
2010-09-24 15:50:00,61.74,61.79,61.65,61.72,59500.0,45.6996,45.7367,45.633,45.6848,59500.0
2010-09-27 09:30:00,61.62,61.62,61.15,61.4,15000.0,45.6108,45.6108,45.2629,45.448,15000.0
2010-09-27 09:40:00,61.42,61.44,61.26,61.26,6900.0,45.4628,45.4776,45.3444,45.3444,6900.0
2010-09-27 09:50:00,61.36,61.38,61.16,61.2,9500.0,45.4184,45.4332,45.2703,45.2999,9500.0
2010-09-27 10:00:00,61.19,61.42,61.13,61.4,11000.0,45.2925,45.4628,45.2481,45.448,11000.0
2010-09-27 10:10:00,61.38,61.38,61.19,61.23,6900.0,45.4332,45.4332,45.2925,45.3221,6900.0
2010-09-27 10:20:00,61.2,61.46,61.2,61.46,8600.0,45.2999,45.4924,45.2999,45.4924,8600.0
2010-09-27 10:30:00,61.52,61.53,61.3,61.47,7400.0,45.5368,45.5442,45.374,45.4998,7400.0
2010-09-27 10:40:00,61.45,61.61,61.44,61.59,3500.0,45.485,45.6034,45.4776,45.5886,3500.0
2010-09-27 10:50:00,61.54,61.56,61.51,61.53,4900.0,45.5516,45.5664,45.5294,45.5442,4900.0
2010-09-27 11:00:00,61.52,61.53,61.29,61.3,5300.0,45.5368,45.5442,45.3666,45.374,5300.0
2010-09-27 11:10:00,61.32,61.36,61.14,61.21,6200.0,45.3888,45.4184,45.2555,45.3073,6200.0
2010-09-27 11:20:00,61.2,61.28,61.15,61.18,10300.0,45.2999,45.3592,45.2629,45.2851,10300.0
2010-09-27 11:30:00,61.23,61.26,61.05,61.11,10800.0,45.3221,45.3444,45.1889,45.2333,10800.0
2010-09-27 11:40:00,61.06,61.15,61.02,61.1,10200.0,45.1963,45.2629,45.1667,45.2259,10200.0
2010-09-27 11:50:00,61.12,61.17,60.98,61.0,19400.0,45.2407,45.2777,45.1371,45.1519,19400.0
2010-09-27 12:00:00,61.02,61.15,61.02,61.08,4000.0,45.1667,45.2629,45.1667,45.2111,4000.0
2010-09-27 12:10:00,61.07,61.1,61.02,61.04,5500.0,45.2037,45.2259,45.1667,45.1815,5500.0
2010-09-27 12:20:00,61.04,61.15,61.0,61.13,6500.0,45.1815,45.2629,45.1519,45.2481,6500.0
2010-09-27 12:30:00,61.11,61.11,61.01,61.08,4000.0,45.2333,45.2333,45.1593,45.2111,4000.0
2010-09-27 12:40:00,61.08,61.1,61.01,61.09,3100.0,45.2111,45.2259,45.1593,45.2185,3100.0
2010-09-27 12:50:00,61.08,61.1,61.02,61.05,4400.0,45.2111,45.2259,45.1667,45.1889,4400.0
2010-09-27 13:00:00,61.03,61.18,60.99,61.07,6800.0,45.1741,45.2851,45.1445,45.2037,6800.0
2010-09-27 13:10:00,61.08,61.11,61.03,61.11,9400.0,45.2111,45.2333,45.1741,45.2333,9400.0
2010-09-27 13:20:00,61.11,61.13,61.06,61.11,5600.0,45.2333,45.2481,45.1963,45.2333,5600.0
2010-09-27 13:30:00,61.1,61.22,61.08,61.22,4800.0,45.2259,45.3147,45.2111,45.3147,4800.0
2010-09-27 13:40:00,61.22,61.39,61.21,61.37,9200.0,45.3147,45.4406,45.3073,45.4258,9200.0
2010-09-27 13:50:00,61.35,61.49,61.35,61.42,5300.0,45.411,45.5146,45.411,45.4628,5300.0
2010-09-27 14:00:00,61.42,61.44,61.38,61.39,4400.0,45.4628,45.4776,45.4332,45.4406,4400.0
2010-09-27 14:10:00,61.38,61.42,61.31,61.36,6300.0,45.4332,45.4628,45.3814,45.4184,6300.0
2010-09-27 14:20:00,61.41,61.48,61.38,61.48,4700.0,45.4554,45.5072,45.4332,45.5072,4700.0
2010-09-27 14:30:00,61.49,61.52,61.44,61.48,11400.0,45.5146,45.5368,45.4776,45.5072,11400.0
2010-09-27 14:40:00,61.51,61.62,61.49,61.59,10000.0,45.5294,45.6108,45.5146,45.5886,10000.0
2010-09-27 14:50:00,61.58,61.58,61.45,61.45,6700.0,45.5812,45.5812,45.485,45.485,6700.0
2010-09-27 15:00:00,61.41,61.47,61.38,61.47,9800.0,45.4554,45.4998,45.4332,45.4998,9800.0
2010-09-27 15:10:00,61.46,61.48,61.44,61.45,14400.0,45.4924,45.5072,45.4776,45.485,14400.0
2010-09-27 15:20:00,61.46,61.5,61.4,61.41,10500.0,45.4924,45.522,45.448,45.4554,10500.0
2010-09-27 15:30:00,61.4,61.42,61.32,61.35,18600.0,45.448,45.4628,45.3888,45.411,18600.0
2010-09-27 15:40:00,61.33,61.34,61.16,61.22,27000.0,45.3962,45.4036,45.2703,45.3147,27000.0
2010-09-27 15:50:00,61.2,61.22,61.09,61.18,56500.0,45.2999,45.3147,45.2185,45.2851,56500.0
2010-09-28 09:30:00,61.18,61.29,60.66,60.66,20500.0,45.2851,45.3666,44.9002,44.9002,20500.0
2010-09-28 09:40:00,60.63,60.63,60.32,60.46,28200.0,44.878,44.878,44.6486,44.7522,28200.0
2010-09-28 09:50:00,60.44,60.54,60.33,60.49,39500.0,44.7374,44.8114,44.656,44.7744,39500.0
2010-09-28 10:00:00,60.49,60.49,60.02,60.4,61300.0,44.7744,44.7744,44.4265,44.7078,61300.0
2010-09-28 10:10:00,60.39,60.69,60.37,60.67,42500.0,44.7004,44.9224,44.6856,44.9076,42500.0
2010-09-28 10:20:00,60.67,60.99,60.58,60.96,13300.0,44.9076,45.1445,44.841,45.1223,13300.0
2010-09-28 10:30:00,60.98,61.2,60.98,61.11,9600.0,45.1371,45.2999,45.1371,45.2333,9600.0
2010-09-28 10:40:00,61.1,61.37,61.08,61.3,40700.0,45.2259,45.4258,45.2111,45.374,40700.0
2010-09-28 10:50:00,61.29,61.44,61.28,61.43,14100.0,45.3666,45.4776,45.3592,45.4702,14100.0
2010-09-28 11:00:00,61.43,61.45,61.23,61.26,8200.0,45.4702,45.485,45.3221,45.3444,8200.0
2010-09-28 11:10:00,61.24,61.52,61.24,61.52,5300.0,45.3295,45.5368,45.3295,45.5368,5300.0
2010-09-28 11:20:00,61.51,61.68,61.48,61.62,15600.0,45.5294,45.6552,45.5072,45.6108,15600.0
2010-09-28 11:30:00,61.61,61.7,61.61,61.66,16100.0,45.6034,45.67,45.6034,45.6404,16100.0
2010-09-28 11:40:00,61.65,61.7,61.63,61.68,13400.0,45.633,45.67,45.6182,45.6552,13400.0
2010-09-28 11:50:00,61.65,61.65,61.41,61.42,7800.0,45.633,45.633,45.4554,45.4628,7800.0
2010-09-28 12:00:00,61.41,61.41,61.21,61.22,4700.0,45.4554,45.4554,45.3073,45.3147,4700.0
2010-09-28 12:10:00,61.26,61.46,61.26,61.42,9300.0,45.3444,45.4924,45.3444,45.4628,9300.0
2010-09-28 12:20:00,61.44,61.53,61.41,61.44,20200.0,45.4776,45.5442,45.4554,45.4776,20200.0
2010-09-28 12:30:00,61.47,61.56,61.42,61.44,8200.0,45.4998,45.5664,45.4628,45.4776,8200.0
2010-09-28 12:40:00,61.45,61.61,61.42,61.54,6100.0,45.485,45.6034,45.4628,45.5516,6100.0
2010-09-28 12:50:00,61.55,61.58,61.48,61.53,5400.0,45.559,45.5812,45.5072,45.5442,5400.0
2010-09-28 13:00:00,61.53,61.59,61.31,61.35,8600.0,45.5442,45.5886,45.3814,45.411,8600.0
2010-09-28 13:10:00,61.36,61.41,61.35,61.41,4700.0,45.4184,45.4554,45.411,45.4554,4700.0
2010-09-28 13:20:00,61.42,61.57,61.42,61.57,8500.0,45.4628,45.5738,45.4628,45.5738,8500.0
2010-09-28 13:30:00,61.55,61.67,61.55,61.58,22000.0,45.559,45.6478,45.559,45.5812,22000.0
2010-09-28 13:40:00,61.57,61.69,61.55,61.62,21500.0,45.5738,45.6626,45.559,45.6108,21500.0
2010-09-28 13:50:00,61.64,61.79,61.64,61.72,30500.0,45.6256,45.7367,45.6256,45.6848,30500.0
2010-09-28 14:00:00,61.74,61.74,61.58,61.65,22200.0,45.6996,45.6996,45.5812,45.633,22200.0
2010-09-28 14:10:00,61.65,61.65,61.55,61.58,20800.0,45.633,45.633,45.559,45.5812,20800.0
2010-09-28 14:20:00,61.61,61.62,61.44,61.46,21800.0,45.6034,45.6108,45.4776,45.4924,21800.0
2010-09-28 14:30:00,61.43,61.56,61.4,61.49,18900.0,45.4702,45.5664,45.448,45.5146,18900.0
2010-09-28 14:40:00,61.49,61.51,61.31,61.41,15100.0,45.5146,45.5294,45.3814,45.4554,15100.0
2010-09-28 14:50:00,61.39,61.48,61.33,61.45,14900.0,45.4406,45.5072,45.3962,45.485,14900.0
2010-09-28 15:00:00,61.47,61.64,61.46,61.64,20700.0,45.4998,45.6256,45.4924,45.6256,20700.0
2010-09-28 15:10:00,61.65,61.93,61.6,61.86,42100.0,45.633,45.8403,45.596,45.7885,42100.0
2010-09-28 15:20:00,61.84,61.9,61.81,61.88,25700.0,45.7737,45.8181,45.7515,45.8033,25700.0
2010-09-28 15:30:00,61.88,62.11,61.88,62.11,90900.0,45.8033,45.9735,45.8033,45.9735,90900.0
2010-09-28 15:40:00,62.12,62.25,62.06,62.19,67900.0,45.9809,46.0771,45.9365,46.0327,67900.0
2010-09-28 15:50:00,62.18,62.34,62.16,62.19,67600.0,46.0253,46.1438,46.0105,46.0327,67600.0
2010-09-29 09:30:00,61.73,62.4,61.73,62.28,19600.0,45.6922,46.1882,45.6922,46.0994,19600.0
2010-09-29 09:40:00,62.41,62.5,62.33,62.41,18000.0,46.1956,46.2622,46.1364,46.1956,18000.0
2010-09-29 09:50:00,62.37,62.45,62.16,62.2,22900.0,46.166,46.2252,46.0105,46.0401,22900.0
2010-09-29 10:00:00,62.18,62.46,62.16,62.24,31800.0,46.0253,46.2326,46.0105,46.0697,31800.0
2010-09-29 10:10:00,62.26,62.27,62.16,62.22,23800.0,46.0845,46.092,46.0105,46.0549,23800.0
2010-09-29 10:20:00,62.23,62.28,62.09,62.28,30300.0,46.0623,46.0994,45.9587,46.0994,30300.0
2010-09-29 10:30:00,62.28,62.47,62.28,62.4,10400.0,46.0994,46.24,46.0994,46.1882,10400.0
2010-09-29 10:40:00,62.4,62.49,62.18,62.31,8700.0,46.1882,46.2548,46.0253,46.1216,8700.0
2010-09-29 10:50:00,62.26,62.32,62.17,62.32,10000.0,46.0845,46.129,46.0179,46.129,10000.0
2010-09-29 11:00:00,62.29,62.48,62.29,62.41,5700.0,46.1068,46.2474,46.1068,46.1956,5700.0
2010-09-29 11:10:00,62.45,62.47,62.33,62.36,5400.0,46.2252,46.24,46.1364,46.1586,5400.0
2010-09-29 11:20:00,62.38,62.5,62.35,62.42,8000.0,46.1734,46.2622,46.1512,46.203,8000.0
2010-09-29 11:30:00,62.45,62.48,62.3,62.43,18400.0,46.2252,46.2474,46.1142,46.2104,18400.0
2010-09-29 11:40:00,62.46,62.49,62.38,62.4,7800.0,46.2326,46.2548,46.1734,46.1882,7800.0
2010-09-29 11:50:00,62.43,62.5,62.43,62.47,14800.0,46.2104,46.2622,46.2104,46.24,14800.0
2010-09-29 12:00:00,62.48,62.5,62.44,62.49,29600.0,46.2474,46.2622,46.2178,46.2548,29600.0
2010-09-29 12:10:00,62.49,62.51,62.43,62.47,21100.0,46.2548,46.2696,46.2104,46.24,21100.0
2010-09-29 12:20:00,62.48,62.56,62.47,62.51,19300.0,46.2474,46.3066,46.24,46.2696,19300.0
2010-09-29 12:30:00,62.51,62.56,62.47,62.56,17000.0,46.2696,46.3066,46.24,46.3066,17000.0
2010-09-29 12:40:00,62.55,62.57,62.49,62.57,18900.0,46.2992,46.314,46.2548,46.314,18900.0
2010-09-29 12:50:00,62.53,62.58,62.45,62.45,7900.0,46.2844,46.3214,46.2252,46.2252,7900.0
2010-09-29 13:00:00,62.45,62.54,62.43,62.46,11800.0,46.2252,46.2918,46.2104,46.2326,11800.0
2010-09-29 13:10:00,62.43,62.57,62.43,62.55,10500.0,46.2104,46.314,46.2104,46.2992,10500.0
2010-09-29 13:20:00,62.54,62.54,62.49,62.51,12700.0,46.2918,46.2918,46.2548,46.2696,12700.0
2010-09-29 13:30:00,62.52,62.58,62.47,62.53,31500.0,46.277,46.3214,46.24,46.2844,31500.0
2010-09-29 13:40:00,62.53,62.57,62.51,62.54,17700.0,46.2844,46.314,46.2696,46.2918,17700.0
2010-09-29 13:50:00,62.56,62.65,62.52,62.62,12500.0,46.3066,46.3732,46.277,46.351,12500.0
2010-09-29 14:00:00,62.62,62.7,62.62,62.65,4600.0,46.351,46.4102,46.351,46.3732,4600.0
2010-09-29 14:10:00,62.64,62.71,62.62,62.64,9400.0,46.3658,46.4176,46.351,46.3658,9400.0
2010-09-29 14:20:00,62.65,62.65,62.54,62.58,40200.0,46.3732,46.3732,46.2918,46.3214,40200.0
2010-09-29 14:30:00,62.57,62.59,62.53,62.58,8500.0,46.314,46.3288,46.2844,46.3214,8500.0
2010-09-29 14:40:00,62.59,62.71,62.58,62.6,11900.0,46.3288,46.4176,46.3214,46.3362,11900.0
2010-09-29 14:50:00,62.59,62.62,62.53,62.62,16100.0,46.3288,46.351,46.2844,46.351,16100.0
2010-09-29 15:00:00,62.62,62.63,62.32,62.41,60200.0,46.351,46.3584,46.129,46.1956,60200.0
2010-09-29 15:10:00,62.39,62.39,62.1,62.22,80100.0,46.1808,46.1808,45.9661,46.0549,80100.0
2010-09-29 15:20:00,62.23,62.4,62.23,62.37,30000.0,46.0623,46.1882,46.0623,46.166,30000.0
2010-09-29 15:30:00,62.37,62.43,62.25,62.37,48600.0,46.166,46.2104,46.0771,46.166,48600.0
2010-09-29 15:40:00,62.4,62.45,62.26,62.45,62200.0,46.1882,46.2252,46.0845,46.2252,62200.0
2010-09-29 15:50:00,62.44,62.48,62.38,62.42,42600.0,46.2178,46.2474,46.1734,46.203,42600.0
2010-09-30 09:30:00,62.75,63.1,62.75,62.92,34800.0,46.4472,46.7063,46.4472,46.5731,34800.0
2010-09-30 09:40:00,62.93,63.27,62.87,63.15,30700.0,46.5805,46.8321,46.5361,46.7433,30700.0
2010-09-30 09:50:00,63.15,63.15,62.76,62.78,22800.0,46.7433,46.7433,46.4546,46.4695,22800.0
2010-09-30 10:00:00,62.77,62.78,62.51,62.67,35900.0,46.462,46.4695,46.2696,46.388,35900.0
2010-09-30 10:10:00,62.68,62.68,62.31,62.58,25300.0,46.3954,46.3954,46.1216,46.3214,25300.0
2010-09-30 10:20:00,62.54,62.6,62.32,62.43,17800.0,46.2918,46.3362,46.129,46.2104,17800.0
2010-09-30 10:30:00,62.44,62.6,62.36,62.36,25800.0,46.2178,46.3362,46.1586,46.1586,25800.0
2010-09-30 10:40:00,62.38,62.49,62.14,62.18,20000.0,46.1734,46.2548,45.9957,46.0253,20000.0
2010-09-30 10:50:00,62.19,62.35,62.03,62.05,15700.0,46.0327,46.1512,45.9143,45.9291,15700.0
2010-09-30 11:00:00,62.03,62.18,61.9,61.9,18000.0,45.9143,46.0253,45.8181,45.8181,18000.0
2010-09-30 11:10:00,61.91,62.01,61.71,61.8,16000.0,45.8255,45.8995,45.6774,45.7441,16000.0
2010-09-30 11:20:00,61.81,61.81,61.43,61.54,11100.0,45.7515,45.7515,45.4702,45.5516,11100.0
2010-09-30 11:30:00,61.53,61.6,61.4,61.57,9700.0,45.5442,45.596,45.448,45.5738,9700.0
2010-09-30 11:40:00,61.53,61.75,61.53,61.75,8500.0,45.5442,45.707,45.5442,45.707,8500.0
2010-09-30 11:50:00,61.75,61.76,61.53,61.61,19900.0,45.707,45.7145,45.5442,45.6034,19900.0
2010-09-30 12:00:00,61.58,61.62,61.29,61.35,20400.0,45.5812,45.6108,45.3666,45.411,20400.0
2010-09-30 12:10:00,61.4,61.49,61.34,61.42,11000.0,45.448,45.5146,45.4036,45.4628,11000.0
2010-09-30 12:20:00,61.43,61.54,61.39,61.5,7100.0,45.4702,45.5516,45.4406,45.522,7100.0
2010-09-30 12:30:00,61.52,61.77,61.52,61.73,9300.0,45.5368,45.7219,45.5368,45.6922,9300.0
2010-09-30 12:40:00,61.74,61.84,61.72,61.78,6000.0,45.6996,45.7737,45.6848,45.7293,6000.0
2010-09-30 12:50:00,61.81,61.94,61.77,61.85,11400.0,45.7515,45.8477,45.7219,45.7811,11400.0
2010-09-30 13:00:00,61.86,61.9,61.77,61.84,7100.0,45.7885,45.8181,45.7219,45.7737,7100.0
2010-09-30 13:10:00,61.87,61.99,61.87,61.97,12800.0,45.7959,45.8847,45.7959,45.8699,12800.0
2010-09-30 13:20:00,61.97,62.0,61.91,61.99,15000.0,45.8699,45.8921,45.8255,45.8847,15000.0
2010-09-30 13:30:00,61.99,62.09,61.95,61.96,6900.0,45.8847,45.9587,45.8551,45.8625,6900.0
2010-09-30 13:40:00,61.96,62.05,61.88,61.98,25600.0,45.8625,45.9291,45.8033,45.8773,25600.0
2010-09-30 13:50:00,61.99,62.07,61.95,62.07,16000.0,45.8847,45.9439,45.8551,45.9439,16000.0
2010-09-30 14:00:00,62.07,62.12,62.03,62.03,6400.0,45.9439,45.9809,45.9143,45.9143,6400.0
2010-09-30 14:10:00,62.02,62.02,61.88,61.97,28800.0,45.9069,45.9069,45.8033,45.8699,28800.0
2010-09-30 14:20:00,61.96,62.02,61.93,61.99,14900.0,45.8625,45.9069,45.8403,45.8847,14900.0
2010-09-30 14:30:00,61.99,62.09,61.96,62.0,20400.0,45.8847,45.9587,45.8625,45.8921,20400.0
2010-09-30 14:40:00,62.01,62.15,61.98,62.06,18000.0,45.8995,46.0031,45.8773,45.9365,18000.0
2010-09-30 14:50:00,62.08,62.15,61.97,61.97,24100.0,45.9513,46.0031,45.8699,45.8699,24100.0
2010-09-30 15:00:00,61.99,62.03,61.95,62.0,28700.0,45.8847,45.9143,45.8551,45.8921,28700.0
2010-09-30 15:10:00,62.01,62.02,61.74,61.8,32400.0,45.8995,45.9069,45.6996,45.7441,32400.0
2010-09-30 15:20:00,61.84,62.08,61.8,62.08,25100.0,45.7737,45.9513,45.7441,45.9513,25100.0
2010-09-30 15:30:00,62.06,62.1,61.8,61.82,34700.0,45.9365,45.9661,45.7441,45.7589,34700.0
2010-09-30 15:40:00,61.8,61.96,61.7,61.8,48400.0,45.7441,45.8625,45.67,45.7441,48400.0
2010-09-30 15:50:00,61.82,61.92,61.72,61.74,84600.0,45.7589,45.8329,45.6848,45.6996,84600.0
2010-10-01 09:30:00,62.06,62.64,62.06,62.23,20900.0,45.9365,46.3658,45.9365,46.0623,20900.0
2010-10-01 09:40:00,62.2,62.23,61.99,62.03,12800.0,46.0401,46.0623,45.8847,45.9143,12800.0
2010-10-01 09:50:00,62.09,62.42,62.04,62.34,22300.0,45.9587,46.203,45.9217,46.1438,22300.0
2010-10-01 10:00:00,62.3,62.45,61.99,62.1,40300.0,46.1142,46.2252,45.8847,45.9661,40300.0
2010-10-01 10:10:00,62.08,62.36,62.08,62.18,17100.0,45.9513,46.1586,45.9513,46.0253,17100.0
2010-10-01 10:20:00,62.19,62.19,61.61,61.64,76400.0,46.0327,46.0327,45.6034,45.6256,76400.0
2010-10-01 10:30:00,61.63,61.64,61.32,61.4,47500.0,45.6182,45.6256,45.3888,45.448,47500.0
2010-10-01 10:40:00,61.41,61.58,61.35,61.5,28100.0,45.4554,45.5812,45.411,45.522,28100.0
2010-10-01 10:50:00,61.48,61.58,61.39,61.5,29800.0,45.5072,45.5812,45.4406,45.522,29800.0
2010-10-01 11:00:00,61.51,61.64,61.42,61.5,22000.0,45.5294,45.6256,45.4628,45.522,22000.0
2010-10-01 11:10:00,61.51,61.53,61.36,61.42,31800.0,45.5294,45.5442,45.4184,45.4628,31800.0
2010-10-01 11:20:00,61.41,61.42,61.09,61.16,63200.0,45.4554,45.4628,45.2185,45.2703,63200.0
2010-10-01 11:30:00,61.17,61.25,60.97,61.19,101900.0,45.2777,45.337,45.1297,45.2925,101900.0
2010-10-01 11:40:00,61.21,61.3,61.17,61.23,33400.0,45.3073,45.374,45.2777,45.3221,33400.0
2010-10-01 11:50:00,61.25,61.33,61.25,61.28,20800.0,45.337,45.3962,45.337,45.3592,20800.0
2010-10-01 12:00:00,61.3,61.33,61.24,61.29,19600.0,45.374,45.3962,45.3295,45.3666,19600.0
2010-10-01 12:10:00,61.28,61.33,61.21,61.31,40300.0,45.3592,45.3962,45.3073,45.3814,40300.0
2010-10-01 12:20:00,61.3,61.4,61.27,61.31,13600.0,45.374,45.448,45.3518,45.3814,13600.0
2010-10-01 12:30:00,61.33,61.33,61.24,61.28,13500.0,45.3962,45.3962,45.3295,45.3592,13500.0
2010-10-01 12:40:00,61.26,61.35,61.23,61.3,7500.0,45.3444,45.411,45.3221,45.374,7500.0
2010-10-01 12:50:00,61.3,61.41,61.3,61.41,8300.0,45.374,45.4554,45.374,45.4554,8300.0
2010-10-01 13:00:00,61.44,61.55,61.4,61.53,8300.0,45.4776,45.559,45.448,45.5442,8300.0
2010-10-01 13:10:00,61.54,61.63,61.52,61.55,11000.0,45.5516,45.6182,45.5368,45.559,11000.0
2010-10-01 13:20:00,61.54,61.64,61.49,61.59,10000.0,45.5516,45.6256,45.5146,45.5886,10000.0
2010-10-01 13:30:00,61.59,61.6,61.46,61.46,9600.0,45.5886,45.596,45.4924,45.4924,9600.0
2010-10-01 13:40:00,61.44,61.46,61.35,61.39,12500.0,45.4776,45.4924,45.411,45.4406,12500.0
2010-10-01 13:50:00,61.4,61.49,61.34,61.48,11200.0,45.448,45.5146,45.4036,45.5072,11200.0
2010-10-01 14:00:00,61.49,61.54,61.47,61.49,19200.0,45.5146,45.5516,45.4998,45.5146,19200.0
2010-10-01 14:10:00,61.48,61.64,61.48,61.63,7900.0,45.5072,45.6256,45.5072,45.6182,7900.0
2010-10-01 14:20:00,61.64,61.8,61.63,61.75,48500.0,45.6256,45.7441,45.6182,45.707,48500.0
2010-10-01 14:30:00,61.76,61.9,61.73,61.82,30400.0,45.7145,45.8181,45.6922,45.7589,30400.0
2010-10-01 14:40:00,61.81,61.85,61.74,61.84,13300.0,45.7515,45.7811,45.6996,45.7737,13300.0
2010-10-01 14:50:00,61.84,61.89,61.8,61.88,11800.0,45.7737,45.8107,45.7441,45.8033,11800.0
2010-10-01 15:00:00,61.88,62.02,61.85,61.98,29000.0,45.8033,45.9069,45.7811,45.8773,29000.0
2010-10-01 15:10:00,61.98,62.01,61.87,61.95,19000.0,45.8773,45.8995,45.7959,45.8551,19000.0
2010-10-01 15:20:00,61.94,62.03,61.9,61.91,26900.0,45.8477,45.9143,45.8181,45.8255,26900.0
2010-10-01 15:30:00,61.9,62.03,61.88,62.0,21200.0,45.8181,45.9143,45.8033,45.8921,21200.0
2010-10-01 15:40:00,61.98,62.03,61.94,61.99,32000.0,45.8773,45.9143,45.8477,45.8847,32000.0
2010-10-01 15:50:00,61.96,62.02,61.79,61.9,75500.0,45.8625,45.9069,45.7367,45.8181,75500.0
2010-10-04 09:30:00,61.78,61.78,61.34,61.71,15600.0,45.7293,45.7293,45.4036,45.6774,15600.0
2010-10-04 09:40:00,61.72,61.78,61.52,61.67,8200.0,45.6848,45.7293,45.5368,45.6478,8200.0
2010-10-04 09:50:00,61.71,61.75,61.5,61.52,13300.0,45.6774,45.707,45.522,45.5368,13300.0
2010-10-04 10:00:00,61.51,61.64,61.21,61.51,24600.0,45.5294,45.6256,45.3073,45.5294,24600.0
2010-10-04 10:10:00,61.5,61.56,61.34,61.4,80200.0,45.522,45.5664,45.4036,45.448,80200.0
2010-10-04 10:20:00,61.41,61.41,61.23,61.23,28000.0,45.4554,45.4554,45.3221,45.3221,28000.0
2010-10-04 10:30:00,61.21,61.36,61.1,61.1,20500.0,45.3073,45.4184,45.2259,45.2259,20500.0
2010-10-04 10:40:00,61.1,61.11,60.9,60.95,22600.0,45.2259,45.2333,45.0779,45.1149,22600.0
2010-10-04 10:50:00,60.96,61.04,60.9,60.93,13500.0,45.1223,45.1815,45.0779,45.1001,13500.0
2010-10-04 11:00:00,60.91,60.93,60.7,60.71,22000.0,45.0853,45.1001,44.9298,44.9372,22000.0
2010-10-04 11:10:00,60.73,60.73,60.48,60.58,16200.0,44.9521,44.9521,44.767,44.841,16200.0
2010-10-04 11:20:00,60.56,60.56,60.36,60.37,13500.0,44.8262,44.8262,44.6782,44.6856,13500.0
2010-10-04 11:30:00,60.37,60.54,60.3,60.51,9900.0,44.6856,44.8114,44.6338,44.7892,9900.0
2010-10-04 11:40:00,60.53,60.61,60.47,60.49,14200.0,44.804,44.8632,44.7596,44.7744,14200.0
2010-10-04 11:50:00,60.5,60.55,60.25,60.25,15400.0,44.7818,44.8188,44.5968,44.5968,15400.0
2010-10-04 12:00:00,60.25,60.25,60.08,60.14,15000.0,44.5968,44.5968,44.4709,44.5153,15000.0
2010-10-04 12:10:00,60.16,60.24,60.12,60.24,7100.0,44.5301,44.5894,44.5005,44.5894,7100.0
2010-10-04 12:20:00,60.26,60.35,60.24,60.29,7800.0,44.6042,44.6708,44.5894,44.6264,7800.0
2010-10-04 12:30:00,60.32,60.44,60.32,60.44,11000.0,44.6486,44.7374,44.6486,44.7374,11000.0
2010-10-04 12:40:00,60.43,60.54,60.4,60.53,30000.0,44.73,44.8114,44.7078,44.804,30000.0
2010-10-04 12:50:00,60.54,60.64,60.54,60.61,12900.0,44.8114,44.8854,44.8114,44.8632,12900.0
2010-10-04 13:00:00,60.66,60.73,60.59,60.67,11500.0,44.9002,44.9521,44.8484,44.9076,11500.0
2010-10-04 13:10:00,60.68,60.79,60.66,60.78,14100.0,44.915,44.9965,44.9002,44.9891,14100.0
2010-10-04 13:20:00,60.78,60.83,60.74,60.76,12000.0,44.9891,45.0261,44.9595,44.9743,12000.0
2010-10-04 13:30:00,60.74,60.74,60.63,60.65,10700.0,44.9595,44.9595,44.878,44.8928,10700.0
2010-10-04 13:40:00,60.65,60.78,60.65,60.73,18000.0,44.8928,44.9891,44.8928,44.9521,18000.0
2010-10-04 13:50:00,60.73,60.77,60.72,60.76,13100.0,44.9521,44.9817,44.9446,44.9743,13100.0
2010-10-04 14:00:00,60.76,60.83,60.74,60.8,26000.0,44.9743,45.0261,44.9595,45.0039,26000.0
2010-10-04 14:10:00,60.8,60.88,60.67,60.7,23600.0,45.0039,45.0631,44.9076,44.9298,23600.0
2010-10-04 14:20:00,60.68,60.77,60.65,60.75,28700.0,44.915,44.9817,44.8928,44.9669,28700.0
2010-10-04 14:30:00,60.74,60.95,60.71,60.92,34700.0,44.9595,45.1149,44.9372,45.0927,34700.0
2010-10-04 14:40:00,60.91,60.95,60.86,60.87,15300.0,45.0853,45.1149,45.0483,45.0557,15300.0
2010-10-04 14:50:00,60.87,60.91,60.82,60.83,13200.0,45.0557,45.0853,45.0187,45.0261,13200.0
2010-10-04 15:00:00,60.81,60.98,60.8,60.86,17600.0,45.0113,45.1371,45.0039,45.0483,17600.0
2010-10-04 15:10:00,60.86,60.93,60.74,60.87,16400.0,45.0483,45.1001,44.9595,45.0557,16400.0
2010-10-04 15:20:00,60.86,60.97,60.83,60.9,21500.0,45.0483,45.1297,45.0261,45.0779,21500.0
2010-10-04 15:30:00,60.9,60.92,60.72,60.74,28100.0,45.0779,45.0927,44.9446,44.9595,28100.0
2010-10-04 15:40:00,60.74,60.83,60.73,60.78,30500.0,44.9595,45.0261,44.9521,44.9891,30500.0
2010-10-04 15:50:00,60.77,60.87,60.73,60.85,54400.0,44.9817,45.0557,44.9521,45.0409,54400.0
2010-10-05 09:30:00,61.53,61.63,61.26,61.26,37600.0,45.5442,45.6182,45.3444,45.3444,37600.0
2010-10-05 09:40:00,61.24,61.38,61.13,61.35,21200.0,45.3295,45.4332,45.2481,45.411,21200.0
2010-10-05 09:50:00,61.38,61.61,61.27,61.6,24900.0,45.4332,45.6034,45.3518,45.596,24900.0
2010-10-05 10:00:00,61.58,61.71,61.38,61.42,33400.0,45.5812,45.6774,45.4332,45.4628,33400.0
2010-10-05 10:10:00,61.42,61.55,61.42,61.53,16500.0,45.4628,45.559,45.4628,45.5442,16500.0
2010-10-05 10:20:00,61.47,61.75,61.34,61.74,11700.0,45.4998,45.707,45.4036,45.6996,11700.0
2010-10-05 10:30:00,61.76,61.91,61.76,61.83,25900.0,45.7145,45.8255,45.7145,45.7663,25900.0
2010-10-05 10:40:00,61.81,61.86,61.72,61.81,10500.0,45.7515,45.7885,45.6848,45.7515,10500.0
2010-10-05 10:50:00,61.82,61.94,61.8,61.83,8500.0,45.7589,45.8477,45.7441,45.7663,8500.0
2010-10-05 11:00:00,61.84,61.97,61.82,61.97,8300.0,45.7737,45.8699,45.7589,45.8699,8300.0
2010-10-05 11:10:00,61.96,62.0,61.91,61.92,9800.0,45.8625,45.8921,45.8255,45.8329,9800.0
2010-10-05 11:20:00,61.91,62.12,61.86,62.08,19000.0,45.8255,45.9809,45.7885,45.9513,19000.0
2010-10-05 11:30:00,62.08,62.39,62.08,62.39,23600.0,45.9513,46.1808,45.9513,46.1808,23600.0
2010-10-05 11:40:00,62.47,62.58,62.44,62.49,12600.0,46.24,46.3214,46.2178,46.2548,12600.0
2010-10-05 11:50:00,62.48,62.57,62.43,62.54,10900.0,46.2474,46.314,46.2104,46.2918,10900.0
2010-10-05 12:00:00,62.55,62.6,62.41,62.42,13900.0,46.2992,46.3362,46.1956,46.203,13900.0
2010-10-05 12:10:00,62.42,62.54,62.4,62.54,5600.0,46.203,46.2918,46.1882,46.2918,5600.0
2010-10-05 12:20:00,62.54,62.54,62.42,62.5,6200.0,46.2918,46.2918,46.203,46.2622,6200.0
2010-10-05 12:30:00,62.5,62.55,62.43,62.52,20400.0,46.2622,46.2992,46.2104,46.277,20400.0
2010-10-05 12:40:00,62.51,62.52,62.44,62.49,8700.0,46.2696,46.277,46.2178,46.2548,8700.0
2010-10-05 12:50:00,62.47,62.53,62.47,62.5,24700.0,46.24,46.2844,46.24,46.2622,24700.0
2010-10-05 13:00:00,62.5,62.54,62.47,62.5,22000.0,46.2622,46.2918,46.24,46.2622,22000.0
2010-10-05 13:10:00,62.53,62.68,62.49,62.57,19300.0,46.2844,46.3954,46.2548,46.314,19300.0
2010-10-05 13:20:00,62.59,62.6,62.53,62.57,13100.0,46.3288,46.3362,46.2844,46.314,13100.0
2010-10-05 13:30:00,62.57,62.63,62.53,62.59,14700.0,46.314,46.3584,46.2844,46.3288,14700.0
2010-10-05 13:40:00,62.55,62.62,62.54,62.56,10800.0,46.2992,46.351,46.2918,46.3066,10800.0
2010-10-05 13:50:00,62.56,62.75,62.54,62.74,20100.0,46.3066,46.4472,46.2918,46.4398,20100.0
2010-10-05 14:00:00,62.74,62.82,62.72,62.75,10000.0,46.4398,46.4991,46.425,46.4472,10000.0
2010-10-05 14:10:00,62.73,62.73,62.66,62.73,14000.0,46.4324,46.4324,46.3806,46.4324,14000.0
2010-10-05 14:20:00,62.71,62.74,62.66,62.7,12600.0,46.4176,46.4398,46.3806,46.4102,12600.0
2010-10-05 14:30:00,62.7,62.81,62.67,62.67,12100.0,46.4102,46.4917,46.388,46.388,12100.0
2010-10-05 14:40:00,62.65,62.69,62.63,62.68,16100.0,46.3732,46.4028,46.3584,46.3954,16100.0
2010-10-05 14:50:00,62.64,62.67,62.57,62.62,21200.0,46.3658,46.388,46.314,46.351,21200.0
2010-10-05 15:00:00,62.64,62.69,62.59,62.66,24400.0,46.3658,46.4028,46.3288,46.3806,24400.0
2010-10-05 15:10:00,62.66,62.83,62.65,62.82,20300.0,46.3806,46.5065,46.3732,46.4991,20300.0
2010-10-05 15:20:00,62.83,62.87,62.79,62.84,23600.0,46.5065,46.5361,46.4769,46.5139,23600.0
2010-10-05 15:30:00,62.83,62.87,62.8,62.8,43700.0,46.5065,46.5361,46.4843,46.4843,43700.0
2010-10-05 15:40:00,62.81,62.81,62.59,62.62,77600.0,46.4917,46.4917,46.3288,46.351,77600.0
2010-10-05 15:50:00,62.62,62.68,62.55,62.57,68900.0,46.351,46.3954,46.2992,46.314,68900.0
2010-10-06 09:30:00,62.3,62.7,62.26,62.56,19700.0,46.1142,46.4102,46.0845,46.3066,19700.0
2010-10-06 09:40:00,62.61,62.64,62.42,62.49,14900.0,46.3436,46.3658,46.203,46.2548,14900.0
2010-10-06 09:50:00,62.5,62.73,62.5,62.64,16800.0,46.2622,46.4324,46.2622,46.3658,16800.0
2010-10-06 10:00:00,62.65,62.78,62.62,62.62,19900.0,46.3732,46.4695,46.351,46.351,19900.0
2010-10-06 10:10:00,62.64,62.74,62.46,62.47,28200.0,46.3658,46.4398,46.2326,46.24,28200.0
2010-10-06 10:20:00,62.49,62.6,62.41,62.59,42000.0,46.2548,46.3362,46.1956,46.3288,42000.0
2010-10-06 10:30:00,62.57,62.6,62.29,62.29,24200.0,46.314,46.3362,46.1068,46.1068,24200.0
2010-10-06 10:40:00,62.3,62.37,62.28,62.31,21400.0,46.1142,46.166,46.0994,46.1216,21400.0
2010-10-06 10:50:00,62.3,62.3,62.17,62.26,18000.0,46.1142,46.1142,46.0179,46.0845,18000.0
2010-10-06 11:00:00,62.27,62.28,62.18,62.26,10800.0,46.092,46.0994,46.0253,46.0845,10800.0
2010-10-06 11:10:00,62.28,62.3,62.16,62.16,11200.0,46.0994,46.1142,46.0105,46.0105,11200.0
2010-10-06 11:20:00,62.18,62.31,62.18,62.25,19400.0,46.0253,46.1216,46.0253,46.0771,19400.0
2010-10-06 11:30:00,62.27,62.37,62.22,62.37,17900.0,46.092,46.166,46.0549,46.166,17900.0
2010-10-06 11:40:00,62.37,62.4,62.25,62.28,13100.0,46.166,46.1882,46.0771,46.0994,13100.0
2010-10-06 11:50:00,62.29,68.28,62.16,62.18,84200.0,46.1068,50.5405,46.0105,46.0253,84200.0
2010-10-06 12:00:00,62.17,62.31,62.16,62.29,16600.0,46.0179,46.1216,46.0105,46.1068,16600.0
2010-10-06 12:10:00,62.29,62.29,62.19,62.2,11700.0,46.1068,46.1068,46.0327,46.0401,11700.0
2010-10-06 12:20:00,62.21,62.22,62.06,62.08,12100.0,46.0475,46.0549,45.9365,45.9513,12100.0
2010-10-06 12:30:00,62.09,62.16,62.05,62.11,11200.0,45.9587,46.0105,45.9291,45.9735,11200.0
2010-10-06 12:40:00,62.12,62.16,62.07,62.07,9400.0,45.9809,46.0105,45.9439,45.9439,9400.0
2010-10-06 12:50:00,62.07,62.07,61.88,61.9,16300.0,45.9439,45.9439,45.8033,45.8181,16300.0
2010-10-06 13:00:00,61.89,61.89,61.75,61.75,10600.0,45.8107,45.8107,45.707,45.707,10600.0
2010-10-06 13:10:00,61.7,61.76,61.66,61.66,21800.0,45.67,45.7145,45.6404,45.6404,21800.0
2010-10-06 13:20:00,61.63,61.76,61.63,61.76,13200.0,45.6182,45.7145,45.6182,45.7145,13200.0
2010-10-06 13:30:00,61.76,61.85,61.73,61.81,11900.0,45.7145,45.7811,45.6922,45.7515,11900.0
2010-10-06 13:40:00,61.8,61.89,61.78,61.89,9100.0,45.7441,45.8107,45.7293,45.8107,9100.0
2010-10-06 13:50:00,61.88,61.97,61.76,61.96,17500.0,45.8033,45.8699,45.7145,45.8625,17500.0
2010-10-06 14:00:00,61.97,62.02,61.88,61.95,14200.0,45.8699,45.9069,45.8033,45.8551,14200.0
2010-10-06 14:10:00,61.94,62.03,61.86,61.93,13700.0,45.8477,45.9143,45.7885,45.8403,13700.0
2010-10-06 14:20:00,61.92,61.99,61.88,61.93,13100.0,45.8329,45.8847,45.8033,45.8403,13100.0
2010-10-06 14:30:00,61.93,62.03,61.87,61.99,19100.0,45.8403,45.9143,45.7959,45.8847,19100.0
2010-10-06 14:40:00,61.99,62.07,61.91,62.07,18100.0,45.8847,45.9439,45.8255,45.9439,18100.0
2010-10-06 14:50:00,62.06,62.07,61.97,61.97,13500.0,45.9365,45.9439,45.8699,45.8699,13500.0
2010-10-06 15:00:00,61.98,62.03,61.92,61.93,15100.0,45.8773,45.9143,45.8329,45.8403,15100.0
2010-10-06 15:10:00,61.92,62.0,61.86,61.94,20000.0,45.8329,45.8921,45.7885,45.8477,20000.0
2010-10-06 15:20:00,61.94,62.02,61.91,61.98,23600.0,45.8477,45.9069,45.8255,45.8773,23600.0
2010-10-06 15:30:00,61.96,62.02,61.9,62.02,20100.0,45.8625,45.9069,45.8181,45.9069,20100.0
2010-10-06 15:40:00,62.03,62.12,62.01,62.1,34100.0,45.9143,45.9809,45.8995,45.9661,34100.0
2010-10-06 15:50:00,62.11,62.14,61.96,62.05,91900.0,45.9735,45.9957,45.8625,45.9291,91900.0
2010-10-07 09:30:00,62.47,62.47,62.15,62.15,9500.0,46.24,46.24,46.0031,46.0031,9500.0
2010-10-07 09:40:00,62.1,62.28,61.93,61.95,14500.0,45.9661,46.0994,45.8403,45.8551,14500.0
2010-10-07 09:50:00,61.91,62.01,61.66,61.66,26900.0,45.8255,45.8995,45.6404,45.6404,26900.0
2010-10-07 10:00:00,61.67,61.85,61.62,61.79,58800.0,45.6478,45.7811,45.6108,45.7367,58800.0
2010-10-07 10:10:00,61.8,62.0,61.8,62.0,17600.0,45.7441,45.8921,45.7441,45.8921,17600.0
2010-10-07 10:20:00,62.01,62.08,61.94,62.0,16300.0,45.8995,45.9513,45.8477,45.8921,16300.0
2010-10-07 10:30:00,62.0,62.01,61.83,61.86,30900.0,45.8921,45.8995,45.7663,45.7885,30900.0
2010-10-07 10:40:00,61.85,61.88,61.75,61.78,23100.0,45.7811,45.8033,45.707,45.7293,23100.0
2010-10-07 10:50:00,61.8,61.81,61.73,61.75,34100.0,45.7441,45.7515,45.6922,45.707,34100.0
2010-10-07 11:00:00,61.74,61.77,61.67,61.74,8800.0,45.6996,45.7219,45.6478,45.6996,8800.0
2010-10-07 11:10:00,61.73,61.79,61.65,61.7,10000.0,45.6922,45.7367,45.633,45.67,10000.0
2010-10-07 11:20:00,61.7,61.81,61.7,61.76,8500.0,45.67,45.7515,45.67,45.7145,8500.0
2010-10-07 11:30:00,61.75,61.85,61.75,61.82,21600.0,45.707,45.7811,45.707,45.7589,21600.0
2010-10-07 11:40:00,61.82,61.88,61.74,61.75,11700.0,45.7589,45.8033,45.6996,45.707,11700.0
2010-10-07 11:50:00,61.73,61.9,61.71,61.89,8700.0,45.6922,45.8181,45.6774,45.8107,8700.0
2010-10-07 12:00:00,61.91,61.91,61.83,61.9,6400.0,45.8255,45.8255,45.7663,45.8181,6400.0
2010-10-07 12:10:00,61.91,61.92,61.79,61.79,6800.0,45.8255,45.8329,45.7367,45.7367,6800.0
2010-10-07 12:20:00,61.78,61.8,61.7,61.71,8600.0,45.7293,45.7441,45.67,45.6774,8600.0
2010-10-07 12:30:00,61.69,61.69,61.48,61.52,10700.0,45.6626,45.6626,45.5072,45.5368,10700.0
2010-10-07 12:40:00,61.55,61.56,61.49,61.52,5400.0,45.559,45.5664,45.5146,45.5368,5400.0
2010-10-07 12:50:00,61.55,61.55,61.48,61.48,4100.0,45.559,45.559,45.5072,45.5072,4100.0
2010-10-07 13:00:00,61.52,61.68,61.5,61.68,7200.0,45.5368,45.6552,45.522,45.6552,7200.0
2010-10-07 13:10:00,61.67,61.68,61.61,61.62,7200.0,45.6478,45.6552,45.6034,45.6108,7200.0
2010-10-07 13:20:00,61.64,61.68,61.63,61.66,4200.0,45.6256,45.6552,45.6182,45.6404,4200.0
2010-10-07 13:30:00,61.65,61.69,61.59,61.66,9600.0,45.633,45.6626,45.5886,45.6404,9600.0
2010-10-07 13:40:00,61.66,61.73,61.65,61.71,6800.0,45.6404,45.6922,45.633,45.6774,6800.0
2010-10-07 13:50:00,61.73,61.93,61.7,61.87,9700.0,45.6922,45.8403,45.67,45.7959,9700.0
2010-10-07 14:00:00,61.89,61.94,61.8,61.81,9900.0,45.8107,45.8477,45.7441,45.7515,9900.0
2010-10-07 14:10:00,61.83,62.0,61.83,61.93,11500.0,45.7663,45.8921,45.7663,45.8403,11500.0
2010-10-07 14:20:00,61.96,62.02,61.94,61.95,5700.0,45.8625,45.9069,45.8477,45.8551,5700.0
2010-10-07 14:30:00,61.95,61.98,61.91,61.94,11300.0,45.8551,45.8773,45.8255,45.8477,11300.0
2010-10-07 14:40:00,61.94,61.95,61.87,61.88,8100.0,45.8477,45.8551,45.7959,45.8033,8100.0
2010-10-07 14:50:00,61.87,62.0,61.86,61.9,25500.0,45.7959,45.8921,45.7885,45.8181,25500.0
2010-10-07 15:00:00,61.92,61.99,61.86,61.96,15200.0,45.8329,45.8847,45.7885,45.8625,15200.0
2010-10-07 15:10:00,61.97,62.04,61.92,61.93,19400.0,45.8699,45.9217,45.8329,45.8403,19400.0
2010-10-07 15:20:00,61.93,62.0,61.88,61.88,20600.0,45.8403,45.8921,45.8033,45.8033,20600.0
2010-10-07 15:30:00,61.89,61.92,61.81,61.9,51200.0,45.8107,45.8329,45.7515,45.8181,51200.0
2010-10-07 15:40:00,61.9,62.02,61.88,61.91,44800.0,45.8181,45.9069,45.8033,45.8255,44800.0
2010-10-07 15:50:00,61.92,61.98,61.84,61.91,45400.0,45.8329,45.8773,45.7737,45.8255,45400.0
2010-10-08 09:30:00,61.96,62.13,61.89,61.98,11000.0,45.8625,45.9883,45.8107,45.8773,11000.0
2010-10-08 09:40:00,61.93,62.15,61.79,61.79,6400.0,45.8403,46.0031,45.7367,45.7367,6400.0
2010-10-08 09:50:00,61.79,62.05,61.79,62.05,5400.0,45.7367,45.9291,45.7367,45.9291,5400.0
2010-10-08 10:00:00,62.04,62.11,61.92,61.94,16100.0,45.9217,45.9735,45.8329,45.8477,16100.0
2010-10-08 10:10:00,61.97,62.09,61.89,61.9,15700.0,45.8699,45.9587,45.8107,45.8181,15700.0
2010-10-08 10:20:00,61.92,61.92,61.65,61.68,8200.0,45.8329,45.8329,45.633,45.6552,8200.0
2010-10-08 10:30:00,61.7,61.88,61.66,61.88,19100.0,45.67,45.8033,45.6404,45.8033,19100.0
2010-10-08 10:40:00,61.89,61.96,61.87,61.92,9900.0,45.8107,45.8625,45.7959,45.8329,9900.0
2010-10-08 10:50:00,61.93,62.22,61.92,62.17,20500.0,45.8403,46.0549,45.8329,46.0179,20500.0
2010-10-08 11:00:00,62.18,62.44,62.18,62.42,19600.0,46.0253,46.2178,46.0253,46.203,19600.0
2010-10-08 11:10:00,62.39,62.5,62.38,62.48,45300.0,46.1808,46.2622,46.1734,46.2474,45300.0
2010-10-08 11:20:00,62.5,62.6,62.48,62.54,11900.0,46.2622,46.3362,46.2474,46.2918,11900.0
2010-10-08 11:30:00,62.57,62.66,62.5,62.54,43100.0,46.314,46.3806,46.2622,46.2918,43100.0
2010-10-08 11:40:00,62.52,62.64,62.49,62.64,14400.0,46.277,46.3658,46.2548,46.3658,14400.0
2010-10-08 11:50:00,62.64,62.74,62.6,62.72,13400.0,46.3658,46.4398,46.3362,46.425,13400.0
2010-10-08 12:00:00,62.73,62.74,62.59,62.65,21400.0,46.4324,46.4398,46.3288,46.3732,21400.0
2010-10-08 12:10:00,62.62,62.65,62.6,62.62,7800.0,46.351,46.3732,46.3362,46.351,7800.0
2010-10-08 12:20:00,62.65,62.69,62.6,62.66,3300.0,46.3732,46.4028,46.3362,46.3806,3300.0
2010-10-08 12:30:00,62.65,62.82,62.63,62.82,16400.0,46.3732,46.4991,46.3584,46.4991,16400.0
2010-10-08 12:40:00,62.83,62.98,62.81,62.96,11100.0,46.5065,46.6175,46.4917,46.6027,11100.0
2010-10-08 12:50:00,62.94,62.97,62.9,62.92,39200.0,46.5879,46.6101,46.5583,46.5731,39200.0
2010-10-08 13:00:00,62.92,62.95,62.8,62.81,64600.0,46.5731,46.5953,46.4843,46.4917,64600.0
2010-10-08 13:10:00,62.8,62.81,62.75,62.78,9000.0,46.4843,46.4917,46.4472,46.4695,9000.0
2010-10-08 13:20:00,62.79,62.79,62.66,62.73,11200.0,46.4769,46.4769,46.3806,46.4324,11200.0
2010-10-08 13:30:00,62.73,62.74,62.69,62.69,16000.0,46.4324,46.4398,46.4028,46.4028,16000.0
2010-10-08 13:40:00,62.69,62.7,62.46,62.48,39400.0,46.4028,46.4102,46.2326,46.2474,39400.0
2010-10-08 13:50:00,62.49,62.5,62.37,62.44,22700.0,46.2548,46.2622,46.166,46.2178,22700.0
2010-10-08 14:00:00,62.42,62.48,62.34,62.42,14200.0,46.203,46.2474,46.1438,46.203,14200.0
2010-10-08 14:10:00,62.43,62.48,62.4,62.43,18800.0,46.2104,46.2474,46.1882,46.2104,18800.0
2010-10-08 14:20:00,62.43,62.51,62.42,62.5,19900.0,46.2104,46.2696,46.203,46.2622,19900.0
2010-10-08 14:30:00,62.5,62.62,62.5,62.61,17600.0,46.2622,46.351,46.2622,46.3436,17600.0
2010-10-08 14:40:00,62.61,62.64,62.56,62.6,22400.0,46.3436,46.3658,46.3066,46.3362,22400.0
2010-10-08 14:50:00,62.6,62.62,62.55,62.56,15300.0,46.3362,46.351,46.2992,46.3066,15300.0
2010-10-08 15:00:00,62.57,62.78,62.57,62.78,19800.0,46.314,46.4695,46.314,46.4695,19800.0
2010-10-08 15:10:00,62.77,62.79,62.73,62.78,25000.0,46.462,46.4769,46.4324,46.4695,25000.0
2010-10-08 15:20:00,62.77,62.78,62.7,62.73,26400.0,46.462,46.4695,46.4102,46.4324,26400.0
2010-10-08 15:30:00,62.73,62.78,62.68,62.71,46300.0,46.4324,46.4695,46.3954,46.4176,46300.0
2010-10-08 15:40:00,62.7,62.76,62.67,62.74,41300.0,46.4102,46.4546,46.388,46.4398,41300.0
2010-10-08 15:50:00,62.74,62.78,62.56,62.6,62100.0,46.4398,46.4695,46.3066,46.3362,62100.0
2010-10-11 09:30:00,62.62,62.65,62.41,62.51,11000.0,46.351,46.3732,46.1956,46.2696,11000.0
2010-10-11 09:40:00,62.57,62.65,62.35,62.46,10800.0,46.314,46.3732,46.1512,46.2326,10800.0
2010-10-11 09:50:00,62.41,62.53,62.32,62.5,11300.0,46.1956,46.2844,46.129,46.2622,11300.0
2010-10-11 10:00:00,62.49,62.65,62.45,62.47,22800.0,46.2548,46.3732,46.2252,46.24,22800.0
2010-10-11 10:10:00,62.57,62.57,62.36,62.42,6500.0,46.314,46.314,46.1586,46.203,6500.0
2010-10-11 10:20:00,62.39,62.54,62.35,62.54,7800.0,46.1808,46.2918,46.1512,46.2918,7800.0
2010-10-11 10:30:00,62.51,62.6,62.43,62.46,38200.0,46.2696,46.3362,46.2104,46.2326,38200.0
2010-10-11 10:40:00,62.43,62.45,62.14,62.23,12400.0,46.2104,46.2252,45.9957,46.0623,12400.0
2010-10-11 10:50:00,62.24,62.27,62.21,62.24,1700.0,46.0697,46.092,46.0475,46.0697,1700.0
2010-10-11 11:00:00,62.25,62.28,62.22,62.23,3500.0,46.0771,46.0994,46.0549,46.0623,3500.0
2010-10-11 11:10:00,62.21,62.35,62.21,62.28,6800.0,46.0475,46.1512,46.0475,46.0994,6800.0
2010-10-11 11:20:00,62.28,62.38,62.28,62.35,32500.0,46.0994,46.1734,46.0994,46.1512,32500.0
2010-10-11 11:30:00,62.35,62.45,62.31,62.43,13600.0,46.1512,46.2252,46.1216,46.2104,13600.0
2010-10-11 11:40:00,62.46,62.46,62.28,62.33,16400.0,46.2326,46.2326,46.0994,46.1364,16400.0
2010-10-11 11:50:00,62.34,62.37,62.23,62.24,9600.0,46.1438,46.166,46.0623,46.0697,9600.0
2010-10-11 12:00:00,62.24,62.27,62.2,62.24,2700.0,46.0697,46.092,46.0401,46.0697,2700.0
2010-10-11 12:10:00,62.24,62.34,62.16,62.22,30300.0,46.0697,46.1438,46.0105,46.0549,30300.0
2010-10-11 12:20:00,62.23,62.32,62.17,62.3,49300.0,46.0623,46.129,46.0179,46.1142,49300.0
2010-10-11 12:30:00,62.3,62.44,62.3,62.44,19800.0,46.1142,46.2178,46.1142,46.2178,19800.0
2010-10-11 12:40:00,62.44,62.46,62.3,62.33,9100.0,46.2178,46.2326,46.1142,46.1364,9100.0
2010-10-11 12:50:00,62.32,62.34,62.26,62.34,5500.0,46.129,46.1438,46.0845,46.1438,5500.0
2010-10-11 13:00:00,62.35,62.4,62.3,62.39,10800.0,46.1512,46.1882,46.1142,46.1808,10800.0
2010-10-11 13:10:00,62.39,62.43,62.35,62.35,25100.0,46.1808,46.2104,46.1512,46.1512,25100.0
2010-10-11 13:20:00,62.35,62.39,62.33,62.37,7800.0,46.1512,46.1808,46.1364,46.166,7800.0
2010-10-11 13:30:00,62.38,62.42,62.32,62.42,9900.0,46.1734,46.203,46.129,46.203,9900.0
2010-10-11 13:40:00,62.43,62.44,62.38,62.42,6100.0,46.2104,46.2178,46.1734,46.203,6100.0
2010-10-11 13:50:00,62.42,62.42,62.3,62.33,12500.0,46.203,46.203,46.1142,46.1364,12500.0
2010-10-11 14:00:00,62.37,62.4,62.31,62.4,9500.0,46.166,46.1882,46.1216,46.1882,9500.0
2010-10-11 14:10:00,62.39,62.44,62.3,62.41,42100.0,46.1808,46.2178,46.1142,46.1956,42100.0
2010-10-11 14:20:00,62.41,62.41,62.34,62.37,15800.0,46.1956,46.1956,46.1438,46.166,15800.0
2010-10-11 14:30:00,62.38,62.51,62.37,62.49,29500.0,46.1734,46.2696,46.166,46.2548,29500.0
2010-10-11 14:40:00,62.51,62.53,62.47,62.51,10000.0,46.2696,46.2844,46.24,46.2696,10000.0
2010-10-11 14:50:00,62.49,62.51,62.45,62.48,12800.0,46.2548,46.2696,46.2252,46.2474,12800.0
2010-10-11 15:00:00,62.46,62.51,62.43,62.46,8100.0,46.2326,46.2696,46.2104,46.2326,8100.0
2010-10-11 15:10:00,62.46,62.47,62.3,62.33,22900.0,46.2326,46.24,46.1142,46.1364,22900.0
2010-10-11 15:20:00,62.34,62.38,62.19,62.21,20400.0,46.1438,46.1734,46.0327,46.0475,20400.0
2010-10-11 15:30:00,62.2,62.2,61.97,61.97,28600.0,46.0401,46.0401,45.8699,45.8699,28600.0
2010-10-11 15:40:00,61.98,62.2,61.96,62.19,35000.0,45.8773,46.0401,45.8625,46.0327,35000.0
2010-10-11 15:50:00,62.19,62.25,62.14,62.23,59000.0,46.0327,46.0771,45.9957,46.0623,59000.0
2010-10-12 09:30:00,62.11,62.16,61.52,61.57,14600.0,45.9735,46.0105,45.5368,45.5738,14600.0
2010-10-12 09:40:00,61.55,61.58,61.1,61.11,15300.0,45.559,45.5812,45.2259,45.2333,15300.0
2010-10-12 09:50:00,61.12,61.56,61.05,61.44,18300.0,45.2407,45.5664,45.1889,45.4776,18300.0
2010-10-12 10:00:00,61.43,61.73,61.4,61.66,11800.0,45.4702,45.6922,45.448,45.6404,11800.0
2010-10-12 10:10:00,61.64,61.88,61.62,61.85,4500.0,45.6256,45.8033,45.6108,45.7811,4500.0
2010-10-12 10:20:00,61.87,61.87,61.69,61.71,5000.0,45.7959,45.7959,45.6626,45.6774,5000.0
2010-10-12 10:30:00,61.69,61.89,61.68,61.89,13100.0,45.6626,45.8107,45.6552,45.8107,13100.0
2010-10-12 10:40:00,61.89,62.04,61.85,61.87,15300.0,45.8107,45.9217,45.7811,45.7959,15300.0
2010-10-12 10:50:00,61.87,61.9,61.76,61.8,7400.0,45.7959,45.8181,45.7145,45.7441,7400.0
2010-10-12 11:00:00,61.8,61.86,61.77,61.78,12000.0,45.7441,45.7885,45.7219,45.7293,12000.0
2010-10-12 11:10:00,61.77,61.8,61.68,61.74,10900.0,45.7219,45.7441,45.6552,45.6996,10900.0
2010-10-12 11:20:00,61.72,61.8,61.7,61.77,8000.0,45.6848,45.7441,45.67,45.7219,8000.0
2010-10-12 11:30:00,61.78,61.86,61.75,61.8,8800.0,45.7293,45.7885,45.707,45.7441,8800.0
2010-10-12 11:40:00,61.8,61.81,61.67,61.69,11700.0,45.7441,45.7515,45.6478,45.6626,11700.0
2010-10-12 11:50:00,61.69,61.87,61.68,61.76,19500.0,45.6626,45.7959,45.6552,45.7145,19500.0
2010-10-12 12:00:00,61.81,61.81,61.66,61.68,14300.0,45.7515,45.7515,45.6404,45.6552,14300.0
2010-10-12 12:10:00,61.67,61.77,61.66,61.74,7900.0,45.6478,45.7219,45.6404,45.6996,7900.0
2010-10-12 12:20:00,61.75,61.81,61.66,61.66,8100.0,45.707,45.7515,45.6404,45.6404,8100.0
2010-10-12 12:30:00,61.65,61.67,61.61,61.65,7800.0,45.633,45.6478,45.6034,45.633,7800.0
2010-10-12 12:40:00,61.67,61.72,61.61,61.63,4100.0,45.6478,45.6848,45.6034,45.6182,4100.0
2010-10-12 12:50:00,61.63,61.64,61.56,61.59,53300.0,45.6182,45.6256,45.5664,45.5886,53300.0
2010-10-12 13:00:00,61.6,61.63,61.57,61.59,7500.0,45.596,45.6182,45.5738,45.5886,7500.0
2010-10-12 13:10:00,61.58,61.62,61.56,61.61,5700.0,45.5812,45.6108,45.5664,45.6034,5700.0
2010-10-12 13:20:00,61.61,61.62,61.58,61.58,3900.0,45.6034,45.6108,45.5812,45.5812,3900.0
2010-10-12 13:30:00,61.58,61.59,61.55,61.56,6600.0,45.5812,45.5886,45.559,45.5664,6600.0
2010-10-12 13:40:00,61.55,61.57,61.53,61.55,7600.0,45.559,45.5738,45.5442,45.559,7600.0
2010-10-12 13:50:00,61.55,61.57,61.5,61.52,9100.0,45.559,45.5738,45.522,45.5368,9100.0
2010-10-12 14:00:00,61.52,61.71,61.4,61.62,44200.0,45.5368,45.6774,45.448,45.6108,44200.0
2010-10-12 14:10:00,61.62,62.0,61.59,61.92,17900.0,45.6108,45.8921,45.5886,45.8329,17900.0
2010-10-12 14:20:00,61.9,61.9,61.61,61.75,25400.0,45.8181,45.8181,45.6034,45.707,25400.0
2010-10-12 14:30:00,61.75,61.79,61.59,61.64,21300.0,45.707,45.7367,45.5886,45.6256,21300.0
2010-10-12 14:40:00,61.64,61.89,61.64,61.83,18600.0,45.6256,45.8107,45.6256,45.7663,18600.0
2010-10-12 14:50:00,61.84,61.98,61.84,61.95,18100.0,45.7737,45.8773,45.7737,45.8551,18100.0
2010-10-12 15:00:00,61.94,62.0,61.84,61.99,20900.0,45.8477,45.8921,45.7737,45.8847,20900.0
2010-10-12 15:10:00,61.99,62.04,61.97,62.04,20300.0,45.8847,45.9217,45.8699,45.9217,20300.0
2010-10-12 15:20:00,62.01,62.28,61.99,62.27,18200.0,45.8995,46.0994,45.8847,46.092,18200.0
2010-10-12 15:30:00,62.26,62.3,62.2,62.26,18300.0,46.0845,46.1142,46.0401,46.0845,18300.0
2010-10-12 15:40:00,62.25,62.26,62.19,62.25,24300.0,46.0771,46.0845,46.0327,46.0771,24300.0
2010-10-12 15:50:00,62.26,62.26,62.06,62.07,41200.0,46.0845,46.0845,45.9365,45.9439,41200.0
2010-10-13 09:30:00,62.54,62.66,62.21,62.26,12500.0,46.2918,46.3806,46.0475,46.0845,12500.0
2010-10-13 09:40:00,62.27,62.46,62.19,62.46,6400.0,46.092,46.2326,46.0327,46.2326,6400.0
2010-10-13 09:50:00,62.4,62.57,62.28,62.46,8300.0,46.1882,46.314,46.0994,46.2326,8300.0
2010-10-13 10:00:00,62.48,62.72,62.48,62.68,14000.0,46.2474,46.425,46.2474,46.3954,14000.0
2010-10-13 10:10:00,62.68,62.7,62.47,62.47,22300.0,46.3954,46.4102,46.24,46.24,22300.0
2010-10-13 10:20:00,62.46,62.73,62.43,62.67,10300.0,46.2326,46.4324,46.2104,46.388,10300.0
2010-10-13 10:30:00,62.71,62.78,62.55,62.76,21500.0,46.4176,46.4695,46.2992,46.4546,21500.0
2010-10-13 10:40:00,62.74,62.77,62.53,62.56,27900.0,46.4398,46.462,46.2844,46.3066,27900.0
2010-10-13 10:50:00,62.56,62.64,62.46,62.57,19700.0,46.3066,46.3658,46.2326,46.314,19700.0
2010-10-13 11:00:00,62.58,62.92,62.52,62.89,36800.0,46.3214,46.5731,46.277,46.5509,36800.0
2010-10-13 11:10:00,62.9,62.9,62.79,62.84,9200.0,46.5583,46.5583,46.4769,46.5139,9200.0
2010-10-13 11:20:00,62.84,62.88,62.69,62.86,26200.0,46.5139,46.5435,46.4028,46.5287,26200.0
2010-10-13 11:30:00,62.83,62.88,62.8,62.83,10300.0,46.5065,46.5435,46.4843,46.5065,10300.0
2010-10-13 11:40:00,62.85,62.85,62.74,62.84,9000.0,46.5213,46.5213,46.4398,46.5139,9000.0
2010-10-13 11:50:00,62.87,62.87,62.78,62.83,14600.0,46.5361,46.5361,46.4695,46.5065,14600.0
2010-10-13 12:00:00,62.8,62.82,62.76,62.79,10000.0,46.4843,46.4991,46.4546,46.4769,10000.0
2010-10-13 12:10:00,62.78,62.79,62.74,62.78,8800.0,46.4695,46.4769,46.4398,46.4695,8800.0
2010-10-13 12:20:00,62.76,62.9,62.75,62.9,13200.0,46.4546,46.5583,46.4472,46.5583,13200.0
2010-10-13 12:30:00,62.9,63.08,62.83,63.05,37200.0,46.5583,46.6915,46.5065,46.6693,37200.0
2010-10-13 12:40:00,63.04,63.13,62.98,63.01,29100.0,46.6619,46.7285,46.6175,46.6397,29100.0
2010-10-13 12:50:00,63.0,63.05,62.95,62.96,9000.0,46.6323,46.6693,46.5953,46.6027,9000.0
2010-10-13 13:00:00,62.95,63.03,62.95,62.99,9600.0,46.5953,46.6545,46.5953,46.6249,9600.0
2010-10-13 13:10:00,63.0,63.09,62.99,63.04,12100.0,46.6323,46.6989,46.6249,46.6619,12100.0
2010-10-13 13:20:00,63.02,63.07,62.96,62.96,13300.0,46.6471,46.6841,46.6027,46.6027,13300.0
2010-10-13 13:30:00,62.96,63.1,62.94,63.07,19300.0,46.6027,46.7063,46.5879,46.6841,19300.0
2010-10-13 13:40:00,63.06,63.07,62.98,63.0,19200.0,46.6767,46.6841,46.6175,46.6323,19200.0
2010-10-13 13:50:00,62.98,63.04,62.97,62.99,13000.0,46.6175,46.6619,46.6101,46.6249,13000.0
2010-10-13 14:00:00,62.99,63.1,62.97,62.99,17200.0,46.6249,46.7063,46.6101,46.6249,17200.0
2010-10-13 14:10:00,62.99,63.17,62.99,63.14,15200.0,46.6249,46.7581,46.6249,46.7359,15200.0
2010-10-13 14:20:00,63.16,63.18,63.05,63.09,33100.0,46.7507,46.7655,46.6693,46.6989,33100.0
2010-10-13 14:30:00,63.09,63.11,62.86,62.89,44900.0,46.6989,46.7137,46.5287,46.5509,44900.0
2010-10-13 14:40:00,62.9,62.93,62.77,62.8,37100.0,46.5583,46.5805,46.462,46.4843,37100.0
2010-10-13 14:50:00,62.81,62.92,62.8,62.88,21800.0,46.4917,46.5731,46.4843,46.5435,21800.0
2010-10-13 15:00:00,62.89,62.94,62.78,62.89,27300.0,46.5509,46.5879,46.4695,46.5509,27300.0
2010-10-13 15:10:00,62.9,63.05,62.85,63.01,33800.0,46.5583,46.6693,46.5213,46.6397,33800.0
2010-10-13 15:20:00,63.03,63.13,62.84,62.84,30100.0,46.6545,46.7285,46.5139,46.5139,30100.0
2010-10-13 15:30:00,62.85,62.98,62.82,62.93,31300.0,46.5213,46.6175,46.4991,46.5805,31300.0
2010-10-13 15:40:00,62.9,63.04,62.9,62.94,48900.0,46.5583,46.6619,46.5583,46.5879,48900.0
2010-10-13 15:50:00,62.96,63.0,62.84,62.9,48800.0,46.6027,46.6323,46.5139,46.5583,48800.0
2010-10-14 09:30:00,62.96,63.19,62.89,62.97,45900.0,46.6027,46.7729,46.5509,46.6101,45900.0
2010-10-14 09:40:00,62.96,63.03,62.62,62.62,11200.0,46.6027,46.6545,46.351,46.351,11200.0
2010-10-14 09:50:00,62.58,62.67,62.28,62.3,26400.0,46.3214,46.388,46.0994,46.1142,26400.0
2010-10-14 10:00:00,62.36,62.53,62.35,62.45,19200.0,46.1586,46.2844,46.1512,46.2252,19200.0
2010-10-14 10:10:00,62.47,62.52,62.37,62.47,39400.0,46.24,46.277,46.166,46.24,39400.0
2010-10-14 10:20:00,62.48,62.56,62.41,62.46,17700.0,46.2474,46.3066,46.1956,46.2326,17700.0
2010-10-14 10:30:00,62.46,62.5,62.41,62.5,18000.0,46.2326,46.2622,46.1956,46.2622,18000.0
2010-10-14 10:40:00,62.48,62.58,62.45,62.57,19200.0,46.2474,46.3214,46.2252,46.314,19200.0
2010-10-14 10:50:00,62.55,62.62,62.46,62.5,16900.0,46.2992,46.351,46.2326,46.2622,16900.0
2010-10-14 11:00:00,62.51,62.58,62.47,62.51,13800.0,46.2696,46.3214,46.24,46.2696,13800.0
2010-10-14 11:10:00,62.5,62.54,62.42,62.42,16800.0,46.2622,46.2918,46.203,46.203,16800.0
2010-10-14 11:20:00,62.42,62.45,62.31,62.34,10900.0,46.203,46.2252,46.1216,46.1438,10900.0
2010-10-14 11:30:00,62.35,62.39,62.22,62.22,12400.0,46.1512,46.1808,46.0549,46.0549,12400.0
2010-10-14 11:40:00,62.2,62.22,61.96,62.01,15800.0,46.0401,46.0549,45.8625,45.8995,15800.0
2010-10-14 11:50:00,62.0,62.18,61.98,62.17,6300.0,45.8921,46.0253,45.8773,46.0179,6300.0
2010-10-14 12:00:00,62.19,62.26,62.19,62.25,8400.0,46.0327,46.0845,46.0327,46.0771,8400.0
2010-10-14 12:10:00,62.23,62.37,62.17,62.2,8000.0,46.0623,46.166,46.0179,46.0401,8000.0
2010-10-14 12:20:00,62.21,62.23,62.06,62.11,8800.0,46.0475,46.0623,45.9365,45.9735,8800.0
2010-10-14 12:30:00,62.13,62.21,62.08,62.19,8500.0,45.9883,46.0475,45.9513,46.0327,8500.0
2010-10-14 12:40:00,62.16,62.22,62.13,62.2,3800.0,46.0105,46.0549,45.9883,46.0401,3800.0
2010-10-14 12:50:00,62.21,62.33,62.21,62.3,6700.0,46.0475,46.1364,46.0475,46.1142,6700.0
2010-10-14 13:00:00,62.29,62.31,62.03,62.14,21800.0,46.1068,46.1216,45.9143,45.9957,21800.0
2010-10-14 13:10:00,62.12,62.18,62.07,62.08,6700.0,45.9809,46.0253,45.9439,45.9513,6700.0
2010-10-14 13:20:00,62.09,62.09,62.0,62.01,11600.0,45.9587,45.9587,45.8921,45.8995,11600.0
2010-10-14 13:30:00,62.01,62.12,61.99,62.11,23000.0,45.8995,45.9809,45.8847,45.9735,23000.0
2010-10-14 13:40:00,62.12,62.12,61.99,62.0,21200.0,45.9809,45.9809,45.8847,45.8921,21200.0
2010-10-14 13:50:00,61.99,62.06,61.97,62.02,24100.0,45.8847,45.9365,45.8699,45.9069,24100.0
2010-10-14 14:00:00,62.04,62.04,61.92,61.93,21500.0,45.9217,45.9217,45.8329,45.8403,21500.0
2010-10-14 14:10:00,61.94,61.99,61.86,61.96,18000.0,45.8477,45.8847,45.7885,45.8625,18000.0
2010-10-14 14:20:00,61.96,61.99,61.82,61.83,28300.0,45.8625,45.8847,45.7589,45.7663,28300.0
2010-10-14 14:30:00,61.85,61.93,61.72,61.88,20400.0,45.7811,45.8403,45.6848,45.8033,20400.0
2010-10-14 14:40:00,61.88,61.92,61.74,61.83,31200.0,45.8033,45.8329,45.6996,45.7663,31200.0
2010-10-14 14:50:00,61.84,61.91,61.78,61.8,19600.0,45.7737,45.8255,45.7293,45.7441,19600.0
2010-10-14 15:00:00,61.8,61.81,61.7,61.81,21700.0,45.7441,45.7515,45.67,45.7515,21700.0
2010-10-14 15:10:00,61.81,61.92,61.8,61.86,24200.0,45.7515,45.8329,45.7441,45.7885,24200.0
2010-10-14 15:20:00,61.88,61.95,61.8,61.81,46500.0,45.8033,45.8551,45.7441,45.7515,46500.0
2010-10-14 15:30:00,61.81,61.89,61.76,61.84,51200.0,45.7515,45.8107,45.7145,45.7737,51200.0
2010-10-14 15:40:00,61.86,61.92,61.83,61.91,41700.0,45.7885,45.8329,45.7663,45.8255,41700.0
2010-10-14 15:50:00,61.91,62.11,61.9,62.05,56500.0,45.8255,45.9735,45.8181,45.9291,56500.0
2010-10-15 09:30:00,62.73,62.83,62.44,62.64,84000.0,46.4324,46.5065,46.2178,46.3658,84000.0
2010-10-15 09:40:00,62.6,62.6,62.14,62.17,14300.0,46.3362,46.3362,45.9957,46.0179,14300.0
2010-10-15 09:50:00,62.16,62.16,61.84,62.0,17700.0,46.0105,46.0105,45.7737,45.8921,17700.0
2010-10-15 10:00:00,62.0,62.14,61.79,61.93,14400.0,45.8921,45.9957,45.7367,45.8403,14400.0
2010-10-15 10:10:00,61.9,61.94,61.59,61.62,10300.0,45.8181,45.8477,45.5886,45.6108,10300.0
2010-10-15 10:20:00,61.62,61.66,61.4,61.48,21800.0,45.6108,45.6404,45.448,45.5072,21800.0
2010-10-15 10:30:00,61.47,61.65,61.34,61.64,8400.0,45.4998,45.633,45.4036,45.6256,8400.0
2010-10-15 10:40:00,61.62,61.7,61.57,61.57,7800.0,45.6108,45.67,45.5738,45.5738,7800.0
2010-10-15 10:50:00,61.57,61.76,61.53,61.7,8800.0,45.5738,45.7145,45.5442,45.67,8800.0
2010-10-15 11:00:00,61.71,61.84,61.62,61.84,16900.0,45.6774,45.7737,45.6108,45.7737,16900.0
2010-10-15 11:10:00,61.83,61.91,61.8,61.8,9400.0,45.7663,45.8255,45.7441,45.7441,9400.0
2010-10-15 11:20:00,61.81,61.81,61.67,61.76,9200.0,45.7515,45.7515,45.6478,45.7145,9200.0
2010-10-15 11:30:00,61.76,62.04,61.76,61.92,15400.0,45.7145,45.9217,45.7145,45.8329,15400.0
2010-10-15 11:40:00,61.92,61.92,61.62,61.62,12900.0,45.8329,45.8329,45.6108,45.6108,12900.0
2010-10-15 11:50:00,61.62,61.63,61.49,61.54,21600.0,45.6108,45.6182,45.5146,45.5516,21600.0
2010-10-15 12:00:00,61.55,61.63,61.47,61.55,21000.0,45.559,45.6182,45.4998,45.559,21000.0
2010-10-15 12:10:00,61.56,61.67,61.5,61.67,9200.0,45.5664,45.6478,45.522,45.6478,9200.0
2010-10-15 12:20:00,61.68,61.9,61.68,61.86,19500.0,45.6552,45.8181,45.6552,45.7885,19500.0
2010-10-15 12:30:00,61.85,61.94,61.84,61.9,9600.0,45.7811,45.8477,45.7737,45.8181,9600.0
2010-10-15 12:40:00,61.94,61.94,61.85,61.9,9000.0,45.8477,45.8477,45.7811,45.8181,9000.0
2010-10-15 12:50:00,61.91,61.94,61.68,61.72,9500.0,45.8255,45.8477,45.6552,45.6848,9500.0
2010-10-15 13:00:00,61.71,61.8,61.65,61.75,17500.0,45.6774,45.7441,45.633,45.707,17500.0
2010-10-15 13:10:00,61.76,61.76,61.64,61.64,5900.0,45.7145,45.7145,45.6256,45.6256,5900.0
2010-10-15 13:20:00,61.65,61.69,61.6,61.63,11100.0,45.633,45.6626,45.596,45.6182,11100.0
2010-10-15 13:30:00,61.65,61.7,61.63,61.64,8800.0,45.633,45.67,45.6182,45.6256,8800.0
2010-10-15 13:40:00,61.63,61.63,61.46,61.57,33400.0,45.6182,45.6182,45.4924,45.5738,33400.0
2010-10-15 13:50:00,61.56,61.69,61.47,61.55,29500.0,45.5664,45.6626,45.4998,45.559,29500.0
2010-10-15 14:00:00,61.53,61.67,61.49,61.6,23300.0,45.5442,45.6478,45.5146,45.596,23300.0
2010-10-15 14:10:00,61.6,61.72,61.55,61.65,13400.0,45.596,45.6848,45.559,45.633,13400.0
2010-10-15 14:20:00,61.64,61.7,61.56,61.7,10000.0,45.6256,45.67,45.5664,45.67,10000.0
2010-10-15 14:30:00,61.7,61.81,61.68,61.8,12500.0,45.67,45.7515,45.6552,45.7441,12500.0
2010-10-15 14:40:00,61.82,61.85,61.58,61.63,47400.0,45.7589,45.7811,45.5812,45.6182,47400.0
2010-10-15 14:50:00,61.59,61.6,61.5,61.58,23900.0,45.5886,45.596,45.522,45.5812,23900.0
2010-10-15 15:00:00,61.56,61.59,61.49,61.55,30400.0,45.5664,45.5886,45.5146,45.559,30400.0
2010-10-15 15:10:00,61.55,61.72,61.52,61.65,27100.0,45.559,45.6848,45.5368,45.633,27100.0
2010-10-15 15:20:00,61.65,61.78,61.63,61.7,18800.0,45.633,45.7293,45.6182,45.67,18800.0
2010-10-15 15:30:00,61.7,61.87,61.65,61.84,29800.0,45.67,45.7959,45.633,45.7737,29800.0
2010-10-15 15:40:00,61.82,62.01,61.81,62.01,24700.0,45.7589,45.8995,45.7515,45.8995,24700.0
2010-10-15 15:50:00,62.02,62.05,61.84,61.89,46300.0,45.9069,45.9291,45.7737,45.8107,46300.0
2010-10-18 09:30:00,61.97,62.22,61.96,62.0,23100.0,45.8699,46.0549,45.8625,45.8921,23100.0
2010-10-18 09:40:00,61.95,62.08,61.94,62.08,16900.0,45.8551,45.9513,45.8477,45.9513,16900.0
2010-10-18 09:50:00,62.06,62.16,61.96,62.05,18100.0,45.9365,46.0105,45.8625,45.9291,18100.0
2010-10-18 10:00:00,62.05,62.09,61.86,62.04,17100.0,45.9291,45.9587,45.7885,45.9217,17100.0
2010-10-18 10:10:00,62.03,62.32,62.03,62.27,17500.0,45.9143,46.129,45.9143,46.092,17500.0
2010-10-18 10:20:00,62.3,62.38,62.27,62.36,16900.0,46.1142,46.1734,46.092,46.1586,16900.0
2010-10-18 10:30:00,62.36,62.39,62.26,62.34,13700.0,46.1586,46.1808,46.0845,46.1438,13700.0
2010-10-18 10:40:00,62.35,62.35,62.25,62.32,14000.0,46.1512,46.1512,46.0771,46.129,14000.0
2010-10-18 10:50:00,62.33,62.52,62.3,62.51,7100.0,46.1364,46.277,46.1142,46.2696,7100.0
2010-10-18 11:00:00,62.49,62.49,62.23,62.23,9700.0,46.2548,46.2548,46.0623,46.0623,9700.0
2010-10-18 11:10:00,62.23,62.23,62.15,62.15,9200.0,46.0623,46.0623,46.0031,46.0031,9200.0
2010-10-18 11:20:00,62.16,62.24,62.15,62.2,12000.0,46.0105,46.0697,46.0031,46.0401,12000.0
2010-10-18 11:30:00,62.19,62.2,62.08,62.1,8900.0,46.0327,46.0401,45.9513,45.9661,8900.0
2010-10-18 11:40:00,62.11,62.12,62.03,62.08,6500.0,45.9735,45.9809,45.9143,45.9513,6500.0
2010-10-18 11:50:00,62.1,62.16,62.08,62.16,8000.0,45.9661,46.0105,45.9513,46.0105,8000.0
2010-10-18 12:00:00,62.17,62.23,62.15,62.23,10100.0,46.0179,46.0623,46.0031,46.0623,10100.0
2010-10-18 12:10:00,62.22,62.23,62.21,62.21,5700.0,46.0549,46.0623,46.0475,46.0475,5700.0
2010-10-18 12:20:00,62.21,62.21,62.13,62.14,3400.0,46.0475,46.0475,45.9883,45.9957,3400.0
2010-10-18 12:30:00,62.14,62.14,62.09,62.12,7300.0,45.9957,45.9957,45.9587,45.9809,7300.0
2010-10-18 12:40:00,62.11,62.11,62.07,62.09,6400.0,45.9735,45.9735,45.9439,45.9587,6400.0
2010-10-18 12:50:00,62.09,62.15,62.06,62.11,10500.0,45.9587,46.0031,45.9365,45.9735,10500.0
2010-10-18 13:00:00,62.1,62.13,62.08,62.13,6400.0,45.9661,45.9883,45.9513,45.9883,6400.0
2010-10-18 13:10:00,62.12,62.14,62.08,62.1,2800.0,45.9809,45.9957,45.9513,45.9661,2800.0
2010-10-18 13:20:00,62.1,62.13,62.09,62.1,4700.0,45.9661,45.9883,45.9587,45.9661,4700.0
2010-10-18 13:30:00,62.08,62.17,62.06,62.15,5200.0,45.9513,46.0179,45.9365,46.0031,5200.0
2010-10-18 13:40:00,62.14,62.16,62.11,62.11,4800.0,45.9957,46.0105,45.9735,45.9735,4800.0
2010-10-18 13:50:00,62.12,62.12,62.07,62.1,12700.0,45.9809,45.9809,45.9439,45.9661,12700.0
2010-10-18 14:00:00,62.09,62.14,62.07,62.11,7100.0,45.9587,45.9957,45.9439,45.9735,7100.0
2010-10-18 14:10:00,62.11,62.19,62.11,62.16,5200.0,45.9735,46.0327,45.9735,46.0105,5200.0
2010-10-18 14:20:00,62.16,62.21,62.14,62.19,7700.0,46.0105,46.0475,45.9957,46.0327,7700.0
2010-10-18 14:30:00,62.21,62.24,62.18,62.18,13600.0,46.0475,46.0697,46.0253,46.0253,13600.0
2010-10-18 14:40:00,62.17,62.22,62.17,62.21,6200.0,46.0179,46.0549,46.0179,46.0475,6200.0
2010-10-18 14:50:00,62.2,62.23,62.17,62.22,13100.0,46.0401,46.0623,46.0179,46.0549,13100.0
2010-10-18 15:00:00,62.22,62.37,62.21,62.35,15900.0,46.0549,46.166,46.0475,46.1512,15900.0
2010-10-18 15:10:00,62.35,62.37,62.23,62.23,10200.0,46.1512,46.166,46.0623,46.0623,10200.0
2010-10-18 15:20:00,62.23,62.26,62.21,62.25,12900.0,46.0623,46.0845,46.0475,46.0771,12900.0
2010-10-18 15:30:00,62.24,62.38,62.23,62.37,9900.0,46.0697,46.1734,46.0623,46.166,9900.0
2010-10-18 15:40:00,62.37,62.41,62.33,62.37,26800.0,46.166,46.1956,46.1364,46.166,26800.0
2010-10-18 15:50:00,62.35,62.37,62.27,62.33,21300.0,46.1512,46.166,46.092,46.1364,21300.0
2010-10-19 09:30:00,61.2,61.45,60.94,61.34,25800.0,45.2999,45.485,45.1075,45.4036,25800.0
2010-10-19 09:40:00,61.31,61.52,61.29,61.52,22500.0,45.3814,45.5368,45.3666,45.5368,22500.0
2010-10-19 09:50:00,61.5,61.56,61.25,61.34,72600.0,45.522,45.5664,45.337,45.4036,72600.0
2010-10-19 10:00:00,61.31,61.53,61.25,61.5,20000.0,45.3814,45.5442,45.337,45.522,20000.0
2010-10-19 10:10:00,61.53,61.8,61.53,61.69,16100.0,45.5442,45.7441,45.5442,45.6626,16100.0
2010-10-19 10:20:00,61.67,61.73,61.61,61.67,12200.0,45.6478,45.6922,45.6034,45.6478,12200.0
2010-10-19 10:30:00,61.67,61.76,61.56,61.61,22700.0,45.6478,45.7145,45.5664,45.6034,22700.0
2010-10-19 10:40:00,61.58,61.63,61.47,61.6,16500.0,45.5812,45.6182,45.4998,45.596,16500.0
2010-10-19 10:50:00,61.58,61.79,61.57,61.65,14300.0,45.5812,45.7367,45.5738,45.633,14300.0
2010-10-19 11:00:00,61.68,61.68,61.49,61.58,21700.0,45.6552,45.6552,45.5146,45.5812,21700.0
2010-10-19 11:10:00,61.58,61.75,61.55,61.71,12200.0,45.5812,45.707,45.559,45.6774,12200.0
2010-10-19 11:20:00,61.7,61.75,61.51,61.68,19000.0,45.67,45.707,45.5294,45.6552,19000.0
2010-10-19 11:30:00,61.69,61.93,61.69,61.88,12300.0,45.6626,45.8403,45.6626,45.8033,12300.0
2010-10-19 11:40:00,61.88,62.12,61.85,62.09,14900.0,45.8033,45.9809,45.7811,45.9587,14900.0
2010-10-19 11:50:00,62.09,62.09,61.94,61.94,6600.0,45.9587,45.9587,45.8477,45.8477,6600.0
2010-10-19 12:00:00,61.95,61.98,61.83,61.87,12200.0,45.8551,45.8773,45.7663,45.7959,12200.0
2010-10-19 12:10:00,61.87,61.88,61.78,61.79,7900.0,45.7959,45.8033,45.7293,45.7367,7900.0
2010-10-19 12:20:00,61.8,61.82,61.74,61.8,8800.0,45.7441,45.7589,45.6996,45.7441,8800.0
2010-10-19 12:30:00,61.79,61.81,61.66,61.66,14600.0,45.7367,45.7515,45.6404,45.6404,14600.0
2010-10-19 12:40:00,61.66,61.66,61.55,61.56,10700.0,45.6404,45.6404,45.559,45.5664,10700.0
2010-10-19 12:50:00,61.55,61.63,61.51,61.62,11700.0,45.559,45.6182,45.5294,45.6108,11700.0
2010-10-19 13:00:00,61.62,61.62,61.51,61.53,10200.0,45.6108,45.6108,45.5294,45.5442,10200.0
2010-10-19 13:10:00,61.54,61.56,61.41,61.48,14300.0,45.5516,45.5664,45.4554,45.5072,14300.0
2010-10-19 13:20:00,61.49,61.52,61.31,61.31,13400.0,45.5146,45.5368,45.3814,45.3814,13400.0
2010-10-19 13:30:00,61.31,61.4,61.29,61.34,13400.0,45.3814,45.448,45.3666,45.4036,13400.0
2010-10-19 13:40:00,61.34,61.37,61.22,61.25,11500.0,45.4036,45.4258,45.3147,45.337,11500.0
2010-10-19 13:50:00,61.26,61.27,60.98,61.06,10900.0,45.3444,45.3518,45.1371,45.1963,10900.0
2010-10-19 14:00:00,61.05,61.05,60.63,60.78,21700.0,45.1889,45.1889,44.878,44.9891,21700.0
2010-10-19 14:10:00,60.78,60.86,60.68,60.74,22300.0,44.9891,45.0483,44.915,44.9595,22300.0
2010-10-19 14:20:00,60.78,60.82,60.6,60.71,20100.0,44.9891,45.0187,44.8558,44.9372,20100.0
2010-10-19 14:30:00,60.69,60.89,60.68,60.78,24100.0,44.9224,45.0705,44.915,44.9891,24100.0
2010-10-19 14:40:00,60.8,60.94,60.76,60.94,17900.0,45.0039,45.1075,44.9743,45.1075,17900.0
2010-10-19 14:50:00,60.93,61.03,60.89,60.96,19000.0,45.1001,45.1741,45.0705,45.1223,19000.0
2010-10-19 15:00:00,60.95,61.01,60.91,60.92,48400.0,45.1149,45.1593,45.0853,45.0927,48400.0
2010-10-19 15:10:00,60.92,61.04,60.84,60.96,37400.0,45.0927,45.1815,45.0335,45.1223,37400.0
2010-10-19 15:20:00,60.94,61.02,60.78,60.82,26100.0,45.1075,45.1667,44.9891,45.0187,26100.0
2010-10-19 15:30:00,60.8,60.95,60.73,60.94,37600.0,45.0039,45.1149,44.9521,45.1075,37600.0
2010-10-19 15:40:00,60.93,60.97,60.82,60.88,100000.0,45.1001,45.1297,45.0187,45.0631,100000.0
2010-10-19 15:50:00,60.88,61.07,60.82,61.06,67900.0,45.0631,45.2037,45.0187,45.1963,67900.0
2010-10-20 09:30:00,61.24,61.37,60.96,61.34,11300.0,45.3295,45.4258,45.1223,45.4036,11300.0
2010-10-20 09:40:00,61.36,61.73,61.35,61.73,8300.0,45.4184,45.6922,45.411,45.6922,8300.0
2010-10-20 09:50:00,61.7,61.82,61.57,61.57,7600.0,45.67,45.7589,45.5738,45.5738,7600.0
2010-10-20 10:00:00,61.57,61.62,61.43,61.53,10800.0,45.5738,45.6108,45.4702,45.5442,10800.0
2010-10-20 10:10:00,61.53,61.57,61.38,61.4,8600.0,45.5442,45.5738,45.4332,45.448,8600.0
2010-10-20 10:20:00,61.43,61.53,61.43,61.52,12100.0,45.4702,45.5442,45.4702,45.5368,12100.0
2010-10-20 10:30:00,61.54,61.87,61.51,61.78,7100.0,45.5516,45.7959,45.5294,45.7293,7100.0
2010-10-20 10:40:00,61.79,62.13,61.79,62.11,8000.0,45.7367,45.9883,45.7367,45.9735,8000.0
2010-10-20 10:50:00,62.13,62.21,62.02,62.08,16500.0,45.9883,46.0475,45.9069,45.9513,16500.0
2010-10-20 11:00:00,62.05,62.1,61.91,62.08,15600.0,45.9291,45.9661,45.8255,45.9513,15600.0
2010-10-20 11:10:00,62.11,62.11,61.89,61.99,28100.0,45.9735,45.9735,45.8107,45.8847,28100.0
2010-10-20 11:20:00,61.99,62.2,61.98,62.16,13700.0,45.8847,46.0401,45.8773,46.0105,13700.0
2010-10-20 11:30:00,62.21,62.4,62.21,62.39,21800.0,46.0475,46.1882,46.0475,46.1808,21800.0
2010-10-20 11:40:00,62.37,62.43,62.36,62.38,25900.0,46.166,46.2104,46.1586,46.1734,25900.0
2010-10-20 11:50:00,62.37,62.48,62.36,62.48,43300.0,46.166,46.2474,46.1586,46.2474,43300.0
2010-10-20 12:00:00,62.45,62.64,62.44,62.59,10300.0,46.2252,46.3658,46.2178,46.3288,10300.0
2010-10-20 12:10:00,62.59,62.61,62.49,62.54,19900.0,46.3288,46.3436,46.2548,46.2918,19900.0
2010-10-20 12:20:00,62.53,62.58,62.42,62.46,15100.0,46.2844,46.3214,46.203,46.2326,15100.0
2010-10-20 12:30:00,62.44,62.45,62.29,62.32,37600.0,46.2178,46.2252,46.1068,46.129,37600.0
2010-10-20 12:40:00,62.32,62.33,62.21,62.28,11200.0,46.129,46.1364,46.0475,46.0994,11200.0
2010-10-20 12:50:00,62.26,62.32,62.23,62.26,15000.0,46.0845,46.129,46.0623,46.0845,15000.0
2010-10-20 13:00:00,62.26,62.36,62.25,62.35,22900.0,46.0845,46.1586,46.0771,46.1512,22900.0
2010-10-20 13:10:00,62.32,62.38,62.25,62.31,20400.0,46.129,46.1734,46.0771,46.1216,20400.0
2010-10-20 13:20:00,62.34,62.43,62.33,62.36,22800.0,46.1438,46.2104,46.1364,46.1586,22800.0
2010-10-20 13:30:00,62.34,62.47,62.34,62.44,20900.0,46.1438,46.24,46.1438,46.2178,20900.0
2010-10-20 13:40:00,62.43,62.47,62.36,62.36,17800.0,46.2104,46.24,46.1586,46.1586,17800.0
2010-10-20 13:50:00,62.35,62.44,62.35,62.35,14100.0,46.1512,46.2178,46.1512,46.1512,14100.0
2010-10-20 14:00:00,62.36,62.39,62.2,62.2,32300.0,46.1586,46.1808,46.0401,46.0401,32300.0
2010-10-20 14:10:00,62.21,62.36,62.16,62.36,41800.0,46.0475,46.1586,46.0105,46.1586,41800.0
2010-10-20 14:20:00,62.36,62.37,62.27,62.31,8100.0,46.1586,46.166,46.092,46.1216,8100.0
2010-10-20 14:30:00,62.36,62.42,62.33,62.36,14300.0,46.1586,46.203,46.1364,46.1586,14300.0
2010-10-20 14:40:00,62.38,62.38,62.24,62.24,18300.0,46.1734,46.1734,46.0697,46.0697,18300.0
2010-10-20 14:50:00,62.24,62.3,62.21,62.3,13000.0,46.0697,46.1142,46.0475,46.1142,13000.0
2010-10-20 15:00:00,62.3,62.3,62.16,62.2,18900.0,46.1142,46.1142,46.0105,46.0401,18900.0
2010-10-20 15:10:00,62.19,62.25,62.13,62.24,15300.0,46.0327,46.0771,45.9883,46.0697,15300.0
2010-10-20 15:20:00,62.24,62.3,62.16,62.25,17600.0,46.0697,46.1142,46.0105,46.0771,17600.0
2010-10-20 15:30:00,62.26,62.26,62.0,62.13,19500.0,46.0845,46.0845,45.8921,45.9883,19500.0
2010-10-20 15:40:00,62.12,62.29,62.06,62.25,40500.0,45.9809,46.1068,45.9365,46.0771,40500.0
2010-10-20 15:50:00,62.25,62.31,62.06,62.17,61100.0,46.0771,46.1216,45.9365,46.0179,61100.0
2010-10-21 09:30:00,62.25,62.66,62.25,62.66,19900.0,46.0771,46.3806,46.0771,46.3806,19900.0
2010-10-21 09:40:00,62.69,62.99,62.69,62.87,22800.0,46.4028,46.6249,46.4028,46.5361,22800.0
2010-10-21 09:50:00,62.84,62.97,62.78,62.97,9700.0,46.5139,46.6101,46.4695,46.6101,9700.0
2010-10-21 10:00:00,62.91,62.91,62.68,62.8,161000.0,46.5657,46.5657,46.3954,46.4843,161000.0
2010-10-21 10:10:00,62.83,62.98,62.83,62.96,15000.0,46.5065,46.6175,46.5065,46.6027,15000.0
2010-10-21 10:20:00,62.96,63.06,62.93,62.94,60300.0,46.6027,46.6767,46.5805,46.5879,60300.0
2010-10-21 10:30:00,62.94,63.11,62.94,63.07,22600.0,46.5879,46.7137,46.5879,46.6841,22600.0
2010-10-21 10:40:00,63.04,63.14,62.99,63.07,29000.0,46.6619,46.7359,46.6249,46.6841,29000.0
2010-10-21 10:50:00,63.11,63.14,63.02,63.14,7900.0,46.7137,46.7359,46.6471,46.7359,7900.0
2010-10-21 11:00:00,63.11,63.25,63.11,63.21,10500.0,46.7137,46.8173,46.7137,46.7877,10500.0
2010-10-21 11:10:00,63.2,63.2,62.94,62.98,10800.0,46.7803,46.7803,46.5879,46.6175,10800.0
2010-10-21 11:20:00,62.99,63.07,62.77,62.89,15000.0,46.6249,46.6841,46.462,46.5509,15000.0
2010-10-21 11:30:00,62.92,63.03,62.79,62.85,28300.0,46.5731,46.6545,46.4769,46.5213,28300.0
2010-10-21 11:40:00,62.81,62.84,62.6,62.77,16100.0,46.4917,46.5139,46.3362,46.462,16100.0
2010-10-21 11:50:00,62.77,62.96,62.75,62.95,20100.0,46.462,46.6027,46.4472,46.5953,20100.0
2010-10-21 12:00:00,62.92,62.97,62.89,62.95,19200.0,46.5731,46.6101,46.5509,46.5953,19200.0
2010-10-21 12:10:00,62.95,63.01,62.89,62.99,12600.0,46.5953,46.6397,46.5509,46.6249,12600.0
2010-10-21 12:20:00,62.96,63.02,62.93,63.02,8600.0,46.6027,46.6471,46.5805,46.6471,8600.0
2010-10-21 12:30:00,63.04,63.04,62.74,62.78,13100.0,46.6619,46.6619,46.4398,46.4695,13100.0
2010-10-21 12:40:00,62.75,62.86,62.72,62.84,14700.0,46.4472,46.5287,46.425,46.5139,14700.0
2010-10-21 12:50:00,62.83,62.88,62.81,62.84,12400.0,46.5065,46.5435,46.4917,46.5139,12400.0
2010-10-21 13:00:00,62.85,62.92,62.85,62.88,13500.0,46.5213,46.5731,46.5213,46.5435,13500.0
2010-10-21 13:10:00,62.91,62.98,62.87,62.94,16000.0,46.5657,46.6175,46.5361,46.5879,16000.0
2010-10-21 13:20:00,62.91,62.94,62.78,62.85,5300.0,46.5657,46.5879,46.4695,46.5213,5300.0
2010-10-21 13:30:00,62.85,62.85,62.7,62.79,9500.0,46.5213,46.5213,46.4102,46.4769,9500.0
2010-10-21 13:40:00,62.8,62.82,62.56,62.58,11500.0,46.4843,46.4991,46.3066,46.3214,11500.0
2010-10-21 13:50:00,62.61,62.61,62.42,62.5,49700.0,46.3436,46.3436,46.203,46.2622,49700.0
2010-10-21 14:00:00,62.47,62.5,62.39,62.46,14500.0,46.24,46.2622,46.1808,46.2326,14500.0
2010-10-21 14:10:00,62.47,62.62,62.41,62.62,10900.0,46.24,46.351,46.1956,46.351,10900.0
2010-10-21 14:20:00,62.59,62.63,62.48,62.54,18900.0,46.3288,46.3584,46.2474,46.2918,18900.0
2010-10-21 14:30:00,62.53,62.64,62.5,62.55,15100.0,46.2844,46.3658,46.2622,46.2992,15100.0
2010-10-21 14:40:00,62.52,62.67,62.52,62.65,13800.0,46.277,46.388,46.277,46.3732,13800.0
2010-10-21 14:50:00,62.64,62.83,62.62,62.79,15500.0,46.3658,46.5065,46.351,46.4769,15500.0
2010-10-21 15:00:00,62.8,62.83,62.7,62.72,14500.0,46.4843,46.5065,46.4102,46.425,14500.0
2010-10-21 15:10:00,62.72,62.96,62.68,62.92,23400.0,46.425,46.6027,46.3954,46.5731,23400.0
2010-10-21 15:20:00,62.9,63.04,62.89,62.95,17300.0,46.5583,46.6619,46.5509,46.5953,17300.0
2010-10-21 15:30:00,62.99,63.1,62.97,63.03,39300.0,46.6249,46.7063,46.6101,46.6545,39300.0
2010-10-21 15:40:00,63.04,63.09,62.84,62.94,33600.0,46.6619,46.6989,46.5139,46.5879,33600.0
2010-10-21 15:50:00,62.94,63.1,62.89,63.1,35500.0,46.5879,46.7063,46.5509,46.7063,35500.0
2010-10-22 09:30:00,63.12,63.12,62.82,62.95,34300.0,46.7211,46.7211,46.4991,46.5953,34300.0
2010-10-22 09:40:00,62.96,62.97,62.66,62.77,43100.0,46.6027,46.6101,46.3806,46.462,43100.0
2010-10-22 09:50:00,62.72,62.72,62.48,62.49,11700.0,46.425,46.425,46.2474,46.2548,11700.0
2010-10-22 10:00:00,62.48,62.49,62.38,62.42,24200.0,46.2474,46.2548,46.1734,46.203,24200.0
2010-10-22 10:10:00,62.42,62.43,62.3,62.43,6800.0,46.203,46.2104,46.1142,46.2104,6800.0
2010-10-22 10:20:00,62.42,62.52,62.35,62.52,7300.0,46.203,46.277,46.1512,46.277,7300.0
2010-10-22 10:30:00,62.57,62.61,62.46,62.46,4900.0,46.314,46.3436,46.2326,46.2326,4900.0
2010-10-22 10:40:00,62.49,62.7,62.46,62.7,12900.0,46.2548,46.4102,46.2326,46.4102,12900.0
2010-10-22 10:50:00,62.7,62.78,62.67,62.67,10900.0,46.4102,46.4695,46.388,46.388,10900.0
2010-10-22 11:00:00,62.66,62.72,62.59,62.67,7400.0,46.3806,46.425,46.3288,46.388,7400.0
2010-10-22 11:10:00,62.67,62.67,62.55,62.64,4700.0,46.388,46.388,46.2992,46.3658,4700.0
2010-10-22 11:20:00,62.64,62.66,62.55,62.59,3600.0,46.3658,46.3806,46.2992,46.3288,3600.0
2010-10-22 11:30:00,62.59,62.77,62.59,62.73,7700.0,46.3288,46.462,46.3288,46.4324,7700.0
2010-10-22 11:40:00,62.74,62.74,62.62,62.62,6000.0,46.4398,46.4398,46.351,46.351,6000.0
2010-10-22 11:50:00,62.61,62.62,62.55,62.55,5200.0,46.3436,46.351,46.2992,46.2992,5200.0
2010-10-22 12:00:00,62.57,62.72,62.56,62.72,6100.0,46.314,46.425,46.3066,46.425,6100.0
2010-10-22 12:10:00,62.72,62.72,62.63,62.69,5600.0,46.425,46.425,46.3584,46.4028,5600.0
2010-10-22 12:20:00,62.66,62.73,62.66,62.71,7300.0,46.3806,46.4324,46.3806,46.4176,7300.0
2010-10-22 12:30:00,62.72,62.76,62.72,62.73,3100.0,46.425,46.4546,46.425,46.4324,3100.0
2010-10-22 12:40:00,62.68,62.77,62.68,62.76,4800.0,46.3954,46.462,46.3954,46.4546,4800.0
2010-10-22 12:50:00,62.75,62.76,62.68,62.71,4300.0,46.4472,46.4546,46.3954,46.4176,4300.0
2010-10-22 13:00:00,62.72,62.73,62.66,62.71,7500.0,46.425,46.4324,46.3806,46.4176,7500.0
2010-10-22 13:10:00,62.71,62.74,62.67,62.67,6200.0,46.4176,46.4398,46.388,46.388,6200.0
2010-10-22 13:20:00,62.66,62.7,62.65,62.67,4500.0,46.3806,46.4102,46.3732,46.388,4500.0
2010-10-22 13:30:00,62.68,62.73,62.67,62.7,5400.0,46.3954,46.4324,46.388,46.4102,5400.0
2010-10-22 13:40:00,62.7,62.73,62.7,62.71,2900.0,46.4102,46.4324,46.4102,46.4176,2900.0
2010-10-22 13:50:00,62.71,62.71,62.63,62.65,3100.0,46.4176,46.4176,46.3584,46.3732,3100.0
2010-10-22 14:00:00,62.64,62.72,62.64,62.72,5400.0,46.3658,46.425,46.3658,46.425,5400.0
2010-10-22 14:10:00,62.72,62.74,62.72,62.72,5800.0,46.425,46.4398,46.425,46.425,5800.0
2010-10-22 14:20:00,62.71,62.75,62.69,62.74,4900.0,46.4176,46.4472,46.4028,46.4398,4900.0
2010-10-22 14:30:00,62.74,62.75,62.67,62.72,8700.0,46.4398,46.4472,46.388,46.425,8700.0
2010-10-22 14:40:00,62.73,62.76,62.7,62.74,6000.0,46.4324,46.4546,46.4102,46.4398,6000.0
2010-10-22 14:50:00,62.74,62.76,62.65,62.67,7600.0,46.4398,46.4546,46.3732,46.388,7600.0
2010-10-22 15:00:00,62.67,62.75,62.64,62.69,7400.0,46.388,46.4472,46.3658,46.4028,7400.0
2010-10-22 15:10:00,62.69,62.73,62.61,62.64,7100.0,46.4028,46.4324,46.3436,46.3658,7100.0
2010-10-22 15:20:00,62.63,62.71,62.63,62.67,9500.0,46.3584,46.4176,46.3584,46.388,9500.0
2010-10-22 15:30:00,62.66,62.7,62.62,62.62,8000.0,46.3806,46.4102,46.351,46.351,8000.0
2010-10-22 15:40:00,62.62,62.69,62.6,62.67,17300.0,46.351,46.4028,46.3362,46.388,17300.0
2010-10-22 15:50:00,62.68,62.72,62.6,62.71,29900.0,46.3954,46.425,46.3362,46.4176,29900.0
2010-10-25 09:30:00,63.41,63.74,63.21,63.73,47900.0,46.9358,47.18,46.7877,47.1726,47900.0
2010-10-25 09:40:00,63.75,63.87,63.73,63.81,16600.0,47.1874,47.2763,47.1726,47.2319,16600.0
2010-10-25 09:50:00,63.83,63.99,63.83,63.98,14900.0,47.2467,47.3651,47.2467,47.3577,14900.0
2010-10-25 10:00:00,63.99,64.09,63.91,63.96,21300.0,47.3651,47.4391,47.3059,47.3429,21300.0
2010-10-25 10:10:00,63.96,64.1,63.92,64.07,13800.0,47.3429,47.4465,47.3133,47.4243,13800.0
2010-10-25 10:20:00,64.07,64.13,63.99,63.99,19300.0,47.4243,47.4687,47.3651,47.3651,19300.0
2010-10-25 10:30:00,64.0,64.02,63.79,63.89,14600.0,47.3725,47.3873,47.217,47.2911,14600.0
2010-10-25 10:40:00,63.91,64.0,63.71,63.98,26500.0,47.3059,47.3725,47.1578,47.3577,26500.0
2010-10-25 10:50:00,63.98,64.04,63.93,64.0,20100.0,47.3577,47.4021,47.3207,47.3725,20100.0
2010-10-25 11:00:00,63.99,64.0,63.86,64.0,26700.0,47.3651,47.3725,47.2689,47.3725,26700.0
2010-10-25 11:10:00,63.98,64.02,63.93,64.0,14200.0,47.3577,47.3873,47.3207,47.3725,14200.0
2010-10-25 11:20:00,64.03,64.03,63.94,63.99,10500.0,47.3947,47.3947,47.3281,47.3651,10500.0
2010-10-25 11:30:00,63.99,64.03,63.95,63.98,7800.0,47.3651,47.3947,47.3355,47.3577,7800.0
2010-10-25 11:40:00,63.96,63.99,63.94,63.97,10800.0,47.3429,47.3651,47.3281,47.3503,10800.0
2010-10-25 11:50:00,63.97,63.98,63.92,63.95,17000.0,47.3503,47.3577,47.3133,47.3355,17000.0
2010-10-25 12:00:00,63.96,63.96,63.88,63.93,8400.0,47.3429,47.3429,47.2837,47.3207,8400.0
2010-10-25 12:10:00,63.93,63.97,63.89,63.91,28300.0,47.3207,47.3503,47.2911,47.3059,28300.0
2010-10-25 12:20:00,63.89,63.9,63.73,63.88,13600.0,47.2911,47.2985,47.1726,47.2837,13600.0
2010-10-25 12:30:00,63.86,63.89,63.77,63.87,7600.0,47.2689,47.2911,47.2022,47.2763,7600.0
2010-10-25 12:40:00,63.89,63.92,63.86,63.89,8600.0,47.2911,47.3133,47.2689,47.2911,8600.0
2010-10-25 12:50:00,63.89,63.92,63.85,63.88,9400.0,47.2911,47.3133,47.2615,47.2837,9400.0
2010-10-25 13:00:00,63.87,63.99,63.82,63.97,26400.0,47.2763,47.3651,47.2393,47.3503,26400.0
2010-10-25 13:10:00,63.97,64.0,63.92,63.98,17900.0,47.3503,47.3725,47.3133,47.3577,17900.0
2010-10-25 13:20:00,63.99,64.07,63.97,64.03,13100.0,47.3651,47.4243,47.3503,47.3947,13100.0
2010-10-25 13:30:00,64.03,64.05,63.97,63.97,5600.0,47.3947,47.4095,47.3503,47.3503,5600.0
2010-10-25 13:40:00,63.98,63.99,63.93,63.99,4200.0,47.3577,47.3651,47.3207,47.3651,4200.0
2010-10-25 13:50:00,63.96,63.96,63.84,63.88,10100.0,47.3429,47.3429,47.2541,47.2837,10100.0
2010-10-25 14:00:00,63.9,64.02,63.89,64.0,8600.0,47.2985,47.3873,47.2911,47.3725,8600.0
2010-10-25 14:10:00,64.0,64.02,63.95,63.95,9100.0,47.3725,47.3873,47.3355,47.3355,9100.0
2010-10-25 14:20:00,63.96,64.05,63.95,63.96,10600.0,47.3429,47.4095,47.3355,47.3429,10600.0
2010-10-25 14:30:00,63.95,64.04,63.81,63.89,17900.0,47.3355,47.4021,47.2319,47.2911,17900.0
2010-10-25 14:40:00,63.9,63.97,63.84,63.96,20800.0,47.2985,47.3503,47.2541,47.3429,20800.0
2010-10-25 14:50:00,63.95,64.04,63.93,64.0,30900.0,47.3355,47.4021,47.3207,47.3725,30900.0
2010-10-25 15:00:00,64.0,64.09,63.98,64.06,15800.0,47.3725,47.4391,47.3577,47.4169,15800.0
2010-10-25 15:10:00,64.07,64.1,64.01,64.09,27800.0,47.4243,47.4465,47.3799,47.4391,27800.0
2010-10-25 15:20:00,64.08,64.26,64.07,64.2,16900.0,47.4317,47.5649,47.4243,47.5205,16900.0
2010-10-25 15:30:00,64.22,64.24,63.96,63.96,26400.0,47.5353,47.5501,47.3429,47.3429,26400.0
2010-10-25 15:40:00,63.96,64.1,63.73,63.82,78900.0,47.3429,47.4465,47.1726,47.2393,78900.0
2010-10-25 15:50:00,63.82,63.92,63.75,63.86,75400.0,47.2393,47.3133,47.1874,47.2689,75400.0
2010-10-26 09:30:00,63.53,63.56,62.85,63.02,19100.0,47.0246,47.0468,46.5213,46.6471,19100.0
2010-10-26 09:40:00,62.99,63.24,62.97,63.21,16100.0,46.6249,46.8099,46.6101,46.7877,16100.0
2010-10-26 09:50:00,63.22,63.25,63.18,63.21,10500.0,46.7951,46.8173,46.7655,46.7877,10500.0
2010-10-26 10:00:00,63.2,63.59,63.2,63.53,14500.0,46.7803,47.069,46.7803,47.0246,14500.0
2010-10-26 10:10:00,63.54,63.68,63.45,63.66,8600.0,47.032,47.1356,46.9654,47.1208,8600.0
2010-10-26 10:20:00,63.67,63.72,63.6,63.61,10000.0,47.1282,47.1652,47.0764,47.0838,10000.0
2010-10-26 10:30:00,63.65,63.75,63.52,63.52,11000.0,47.1134,47.1874,47.0172,47.0172,11000.0
2010-10-26 10:40:00,63.55,63.56,63.39,63.39,11600.0,47.0394,47.0468,46.921,46.921,11600.0
2010-10-26 10:50:00,63.38,63.57,63.38,63.57,9400.0,46.9136,47.0542,46.9136,47.0542,9400.0
2010-10-26 11:00:00,63.6,63.69,63.56,63.62,30800.0,47.0764,47.143,47.0468,47.0912,30800.0
2010-10-26 11:10:00,63.61,63.7,63.5,63.64,22200.0,47.0838,47.1504,47.0024,47.106,22200.0
2010-10-26 11:20:00,63.68,63.79,63.68,63.68,10900.0,47.1356,47.217,47.1356,47.1356,10900.0
2010-10-26 11:30:00,63.67,63.67,63.56,63.58,36600.0,47.1282,47.1282,47.0468,47.0616,36600.0
2010-10-26 11:40:00,63.57,63.7,63.53,63.67,12700.0,47.0542,47.1504,47.0246,47.1282,12700.0
2010-10-26 11:50:00,63.69,63.7,63.6,63.69,9100.0,47.143,47.1504,47.0764,47.143,9100.0
2010-10-26 12:00:00,63.71,63.71,63.6,63.64,5500.0,47.1578,47.1578,47.0764,47.106,5500.0
2010-10-26 12:10:00,63.64,63.71,63.64,63.7,5000.0,47.106,47.1578,47.106,47.1504,5000.0
2010-10-26 12:20:00,63.7,63.7,63.6,63.61,3900.0,47.1504,47.1504,47.0764,47.0838,3900.0
2010-10-26 12:30:00,63.62,63.64,63.53,63.58,5500.0,47.0912,47.106,47.0246,47.0616,5500.0
2010-10-26 12:40:00,63.61,63.66,63.52,63.53,5100.0,47.0838,47.1208,47.0172,47.0246,5100.0
2010-10-26 12:50:00,63.52,63.52,63.43,63.45,11000.0,47.0172,47.0172,46.9506,46.9654,11000.0
2010-10-26 13:00:00,63.47,63.48,63.44,63.48,5800.0,46.9802,46.9876,46.958,46.9876,5800.0
2010-10-26 13:10:00,63.49,63.5,63.44,63.45,21300.0,46.995,47.0024,46.958,46.9654,21300.0
2010-10-26 13:20:00,63.44,63.44,63.25,63.26,6200.0,46.958,46.958,46.8173,46.8247,6200.0
2010-10-26 13:30:00,63.24,63.27,63.17,63.18,25200.0,46.8099,46.8321,46.7581,46.7655,25200.0
2010-10-26 13:40:00,63.19,63.32,63.18,63.26,9400.0,46.7729,46.8692,46.7655,46.8247,9400.0
2010-10-26 13:50:00,63.27,63.28,63.09,63.15,18200.0,46.8321,46.8395,46.6989,46.7433,18200.0
2010-10-26 14:00:00,63.15,63.2,63.03,63.06,14500.0,46.7433,46.7803,46.6545,46.6767,14500.0
2010-10-26 14:10:00,63.05,63.21,63.03,63.19,21400.0,46.6693,46.7877,46.6545,46.7729,21400.0
2010-10-26 14:20:00,63.19,63.26,63.18,63.23,13600.0,46.7729,46.8247,46.7655,46.8025,13600.0
2010-10-26 14:30:00,63.25,63.34,63.15,63.34,14100.0,46.8173,46.884,46.7433,46.884,14100.0
2010-10-26 14:40:00,63.35,63.35,63.28,63.34,10500.0,46.8914,46.8914,46.8395,46.884,10500.0
2010-10-26 14:50:00,63.33,63.42,63.31,63.36,11400.0,46.8766,46.9432,46.8618,46.8988,11400.0
2010-10-26 15:00:00,63.34,63.41,63.32,63.39,12800.0,46.884,46.9358,46.8692,46.921,12800.0
2010-10-26 15:10:00,63.4,63.45,63.37,63.44,10900.0,46.9284,46.9654,46.9062,46.958,10900.0
2010-10-26 15:20:00,63.46,63.49,63.38,63.4,25100.0,46.9728,46.995,46.9136,46.9284,25100.0
2010-10-26 15:30:00,63.4,63.43,63.31,63.37,17400.0,46.9284,46.9506,46.8618,46.9062,17400.0
2010-10-26 15:40:00,63.37,63.38,63.16,63.24,27900.0,46.9062,46.9136,46.7507,46.8099,27900.0
2010-10-26 15:50:00,63.25,63.34,63.23,63.29,33400.0,46.8173,46.884,46.8025,46.8469,33400.0
2010-10-27 09:30:00,62.75,62.75,62.17,62.43,26500.0,46.4472,46.4472,46.0179,46.2104,26500.0
2010-10-27 09:40:00,62.42,62.42,61.95,62.01,40700.0,46.203,46.203,45.8551,45.8995,40700.0
2010-10-27 09:50:00,62.05,62.26,61.99,62.24,37600.0,45.9291,46.0845,45.8847,46.0697,37600.0
2010-10-27 10:00:00,62.26,62.41,62.01,62.03,33600.0,46.0845,46.1956,45.8995,45.9143,33600.0
2010-10-27 10:10:00,62.02,62.14,62.01,62.13,20800.0,45.9069,45.9957,45.8995,45.9883,20800.0
2010-10-27 10:20:00,62.13,62.26,61.86,61.86,27700.0,45.9883,46.0845,45.7885,45.7885,27700.0
2010-10-27 10:30:00,61.84,62.12,61.8,62.12,20600.0,45.7737,45.9809,45.7441,45.9809,20600.0
2010-10-27 10:40:00,62.13,62.19,62.1,62.1,13300.0,45.9883,46.0327,45.9661,45.9661,13300.0
2010-10-27 10:50:00,62.09,62.11,61.87,61.87,27400.0,45.9587,45.9735,45.7959,45.7959,27400.0
2010-10-27 11:00:00,61.89,61.89,61.65,61.7,19600.0,45.8107,45.8107,45.633,45.67,19600.0
2010-10-27 11:10:00,61.67,61.79,61.66,61.74,13500.0,45.6478,45.7367,45.6404,45.6996,13500.0
2010-10-27 11:20:00,61.73,61.99,61.72,61.98,20100.0,45.6922,45.8847,45.6848,45.8773,20100.0
2010-10-27 11:30:00,62.0,62.27,62.0,62.23,17200.0,45.8921,46.092,45.8921,46.0623,17200.0
2010-10-27 11:40:00,62.23,62.28,62.21,62.26,6300.0,46.0623,46.0994,46.0475,46.0845,6300.0
2010-10-27 11:50:00,62.25,62.29,62.23,62.28,8500.0,46.0771,46.1068,46.0623,46.0994,8500.0
2010-10-27 12:00:00,62.28,62.28,62.16,62.2,6600.0,46.0994,46.0994,46.0105,46.0401,6600.0
2010-10-27 12:10:00,62.2,62.26,62.19,62.21,6400.0,46.0401,46.0845,46.0327,46.0475,6400.0
2010-10-27 12:20:00,62.21,62.27,62.21,62.25,8800.0,46.0475,46.092,46.0475,46.0771,8800.0
2010-10-27 12:30:00,62.22,62.26,62.2,62.2,9400.0,46.0549,46.0845,46.0401,46.0401,9400.0
2010-10-27 12:40:00,62.2,62.2,62.05,62.1,23600.0,46.0401,46.0401,45.9291,45.9661,23600.0
2010-10-27 12:50:00,62.1,62.13,62.09,62.1,13500.0,45.9661,45.9883,45.9587,45.9661,13500.0
2010-10-27 13:00:00,62.1,62.13,62.1,62.11,11900.0,45.9661,45.9883,45.9661,45.9735,11900.0
2010-10-27 13:10:00,62.11,62.11,61.83,61.91,7600.0,45.9735,45.9735,45.7663,45.8255,7600.0
2010-10-27 13:20:00,61.91,62.03,61.9,62.03,6500.0,45.8255,45.9143,45.8181,45.9143,6500.0
2010-10-27 13:30:00,62.03,62.04,61.98,62.03,8300.0,45.9143,45.9217,45.8773,45.9143,8300.0
2010-10-27 13:40:00,62.02,62.13,62.02,62.09,10600.0,45.9069,45.9883,45.9069,45.9587,10600.0
2010-10-27 13:50:00,62.09,62.13,62.03,62.13,7000.0,45.9587,45.9883,45.9143,45.9883,7000.0
2010-10-27 14:00:00,62.13,62.27,62.12,62.27,12700.0,45.9883,46.092,45.9809,46.092,12700.0
2010-10-27 14:10:00,62.25,62.29,62.23,62.26,12100.0,46.0771,46.1068,46.0623,46.0845,12100.0
2010-10-27 14:20:00,62.25,62.25,62.17,62.24,4300.0,46.0771,46.0771,46.0179,46.0697,4300.0
2010-10-27 14:30:00,62.21,62.35,62.15,62.32,7700.0,46.0475,46.1512,46.0031,46.129,7700.0
2010-10-27 14:40:00,62.32,62.48,62.32,62.44,11600.0,46.129,46.2474,46.129,46.2178,11600.0
2010-10-27 14:50:00,62.43,62.51,62.4,62.4,8600.0,46.2104,46.2696,46.1882,46.1882,8600.0
2010-10-27 15:00:00,62.4,62.49,62.39,62.43,10600.0,46.1882,46.2548,46.1808,46.2104,10600.0
2010-10-27 15:10:00,62.44,62.45,62.28,62.32,9200.0,46.2178,46.2252,46.0994,46.129,9200.0
2010-10-27 15:20:00,62.31,62.56,62.29,62.44,16000.0,46.1216,46.3066,46.1068,46.2178,16000.0
2010-10-27 15:30:00,62.44,62.58,62.42,62.52,35500.0,46.2178,46.3214,46.203,46.277,35500.0
2010-10-27 15:40:00,62.53,62.64,62.45,62.56,46000.0,46.2844,46.3658,46.2252,46.3066,46000.0
2010-10-27 15:50:00,62.56,62.68,62.56,62.64,86100.0,46.3066,46.3954,46.3066,46.3658,86100.0
2010-10-28 09:30:00,62.89,63.51,62.88,63.48,26000.0,46.5509,47.0098,46.5435,46.9876,26000.0
2010-10-28 09:40:00,63.42,63.5,63.25,63.27,29600.0,46.9432,47.0024,46.8173,46.8321,29600.0
2010-10-28 09:50:00,63.28,63.39,62.92,62.92,106200.0,46.8395,46.921,46.5731,46.5731,106200.0
2010-10-28 10:00:00,62.94,63.01,62.85,62.95,43900.0,46.5879,46.6397,46.5213,46.5953,43900.0
2010-10-28 10:10:00,62.94,62.97,62.66,62.68,4200.0,46.5879,46.6101,46.3806,46.3954,4200.0
2010-10-28 10:20:00,62.66,62.72,62.58,62.58,17600.0,46.3806,46.425,46.3214,46.3214,17600.0
2010-10-28 10:30:00,62.55,62.57,62.4,62.49,5600.0,46.2992,46.314,46.1882,46.2548,5600.0
2010-10-28 10:40:00,62.5,62.56,62.49,62.54,15100.0,46.2622,46.3066,46.2548,46.2918,15100.0
2010-10-28 10:50:00,62.57,62.66,62.56,62.57,5800.0,46.314,46.3806,46.3066,46.314,5800.0
2010-10-28 11:00:00,62.55,62.68,62.55,62.68,7500.0,46.2992,46.3954,46.2992,46.3954,7500.0
2010-10-28 11:10:00,62.69,62.74,62.59,62.59,6700.0,46.4028,46.4398,46.3288,46.3288,6700.0
2010-10-28 11:20:00,62.62,62.68,62.58,62.6,9600.0,46.351,46.3954,46.3214,46.3362,9600.0
2010-10-28 11:30:00,62.64,62.64,62.55,62.55,4300.0,46.3658,46.3658,46.2992,46.2992,4300.0
2010-10-28 11:40:00,62.54,62.56,62.5,62.5,9300.0,46.2918,46.3066,46.2622,46.2622,9300.0
2010-10-28 11:50:00,62.5,62.5,62.34,62.34,3400.0,46.2622,46.2622,46.1438,46.1438,3400.0
2010-10-28 12:00:00,62.32,62.32,62.13,62.27,9300.0,46.129,46.129,45.9883,46.092,9300.0
2010-10-28 12:10:00,62.26,62.37,62.18,62.37,7500.0,46.0845,46.166,46.0253,46.166,7500.0
2010-10-28 12:20:00,62.39,62.43,62.25,62.25,7200.0,46.1808,46.2104,46.0771,46.0771,7200.0
2010-10-28 12:30:00,62.24,62.28,62.21,62.25,5400.0,46.0697,46.0994,46.0475,46.0771,5400.0
2010-10-28 12:40:00,62.26,62.33,62.26,62.3,4800.0,46.0845,46.1364,46.0845,46.1142,4800.0
2010-10-28 12:50:00,62.31,62.39,62.29,62.29,8800.0,46.1216,46.1808,46.1068,46.1068,8800.0
2010-10-28 13:00:00,62.23,62.34,62.23,62.3,19300.0,46.0623,46.1438,46.0623,46.1142,19300.0
2010-10-28 13:10:00,62.31,62.52,62.3,62.41,25300.0,46.1216,46.277,46.1142,46.1956,25300.0
2010-10-28 13:20:00,62.4,62.4,62.2,62.2,9000.0,46.1882,46.1882,46.0401,46.0401,9000.0
2010-10-28 13:30:00,62.24,62.25,62.14,62.21,16600.0,46.0697,46.0771,45.9957,46.0475,16600.0
2010-10-28 13:40:00,62.23,62.24,62.04,62.08,20700.0,46.0623,46.0697,45.9217,45.9513,20700.0
2010-10-28 13:50:00,62.1,62.17,62.08,62.15,8300.0,45.9661,46.0179,45.9513,46.0031,8300.0
2010-10-28 14:00:00,62.14,62.25,62.13,62.23,12300.0,45.9957,46.0771,45.9883,46.0623,12300.0
2010-10-28 14:10:00,62.22,62.29,62.14,62.21,15300.0,46.0549,46.1068,45.9957,46.0475,15300.0
2010-10-28 14:20:00,62.22,62.3,62.16,62.22,72100.0,46.0549,46.1142,46.0105,46.0549,72100.0
2010-10-28 14:30:00,62.25,62.25,62.09,62.23,30200.0,46.0771,46.0771,45.9587,46.0623,30200.0
2010-10-28 14:40:00,62.2,62.25,62.13,62.23,24200.0,46.0401,46.0771,45.9883,46.0623,24200.0
2010-10-28 14:50:00,62.22,62.24,62.19,62.22,16200.0,46.0549,46.0697,46.0327,46.0549,16200.0
2010-10-28 15:00:00,62.22,62.27,62.18,62.2,24800.0,46.0549,46.092,46.0253,46.0401,24800.0
2010-10-28 15:10:00,62.2,62.21,62.04,62.07,31100.0,46.0401,46.0475,45.9217,45.9439,31100.0
2010-10-28 15:20:00,62.05,62.11,61.97,62.1,26700.0,45.9291,45.9735,45.8699,45.9661,26700.0
2010-10-28 15:30:00,62.12,62.19,62.03,62.08,113900.0,45.9809,46.0327,45.9143,45.9513,113900.0
2010-10-28 15:40:00,62.09,62.32,62.09,62.32,92500.0,45.9587,46.129,45.9587,46.129,92500.0
2010-10-28 15:50:00,62.32,62.37,62.24,62.25,126400.0,46.129,46.166,46.0697,46.0771,126400.0
2010-10-29 09:30:00,62.06,62.22,61.93,62.12,14400.0,45.9365,46.0549,45.8403,45.9809,14400.0
2010-10-29 09:40:00,62.12,62.47,62.08,62.47,12200.0,45.9809,46.24,45.9513,46.24,12200.0
2010-10-29 09:50:00,62.42,62.45,62.18,62.21,18800.0,46.203,46.2252,46.0253,46.0475,18800.0
2010-10-29 10:00:00,62.17,62.63,62.15,62.57,11900.0,46.0179,46.3584,46.0031,46.314,11900.0
2010-10-29 10:10:00,62.55,62.6,62.49,62.52,7500.0,46.2992,46.3362,46.2548,46.277,7500.0
2010-10-29 10:20:00,62.56,62.66,62.5,62.58,5700.0,46.3066,46.3806,46.2622,46.3214,5700.0
2010-10-29 10:30:00,62.61,62.62,62.49,62.49,4100.0,46.3436,46.351,46.2548,46.2548,4100.0
2010-10-29 10:40:00,62.48,62.51,62.35,62.4,4700.0,46.2474,46.2696,46.1512,46.1882,4700.0
2010-10-29 10:50:00,62.41,62.5,62.3,62.49,6000.0,46.1956,46.2622,46.1142,46.2548,6000.0
2010-10-29 11:00:00,62.47,62.56,62.41,62.56,5200.0,46.24,46.3066,46.1956,46.3066,5200.0
2010-10-29 11:10:00,62.55,62.55,62.4,62.46,5800.0,46.2992,46.2992,46.1882,46.2326,5800.0
2010-10-29 11:20:00,62.48,62.49,62.36,62.44,4400.0,46.2474,46.2548,46.1586,46.2178,4400.0
2010-10-29 11:30:00,62.4,62.4,62.13,62.32,6700.0,46.1882,46.1882,45.9883,46.129,6700.0
2010-10-29 11:40:00,62.31,62.32,62.12,62.19,6200.0,46.1216,46.129,45.9809,46.0327,6200.0
2010-10-29 11:50:00,62.19,62.28,62.08,62.23,4700.0,46.0327,46.0994,45.9513,46.0623,4700.0
2010-10-29 12:00:00,62.25,62.34,62.25,62.3,5400.0,46.0771,46.1438,46.0771,46.1142,5400.0
2010-10-29 12:10:00,62.32,62.39,62.27,62.39,5400.0,46.129,46.1808,46.092,46.1808,5400.0
2010-10-29 12:20:00,62.39,62.42,62.36,62.41,6400.0,46.1808,46.203,46.1586,46.1956,6400.0
2010-10-29 12:30:00,62.42,62.5,62.37,62.5,8000.0,46.203,46.2622,46.166,46.2622,8000.0
2010-10-29 12:40:00,62.5,62.51,62.41,62.41,6600.0,46.2622,46.2696,46.1956,46.1956,6600.0
2010-10-29 12:50:00,62.39,62.48,62.39,62.4,9900.0,46.1808,46.2474,46.1808,46.1882,9900.0
2010-10-29 13:00:00,62.4,62.41,62.36,62.39,4600.0,46.1882,46.1956,46.1586,46.1808,4600.0
2010-10-29 13:10:00,62.39,62.39,62.32,62.37,4500.0,46.1808,46.1808,46.129,46.166,4500.0
2010-10-29 13:20:00,62.38,62.49,62.38,62.49,3700.0,46.1734,46.2548,46.1734,46.2548,3700.0
2010-10-29 13:30:00,62.49,62.55,62.49,62.52,9800.0,46.2548,46.2992,46.2548,46.277,9800.0
2010-10-29 13:40:00,62.54,62.61,62.51,62.6,7400.0,46.2918,46.3436,46.2696,46.3362,7400.0
2010-10-29 13:50:00,62.62,62.73,62.59,62.73,11100.0,46.351,46.4324,46.3288,46.4324,11100.0
2010-10-29 14:00:00,62.73,62.75,62.71,62.73,8000.0,46.4324,46.4472,46.4176,46.4324,8000.0
2010-10-29 14:10:00,62.71,62.74,62.65,62.65,7600.0,46.4176,46.4398,46.3732,46.3732,7600.0
2010-10-29 14:20:00,62.66,62.76,62.66,62.68,14300.0,46.3806,46.4546,46.3806,46.3954,14300.0
2010-10-29 14:30:00,62.68,62.69,62.54,62.54,7000.0,46.3954,46.4028,46.2918,46.2918,7000.0
2010-10-29 14:40:00,62.54,62.57,62.51,62.51,12400.0,46.2918,46.314,46.2696,46.2696,12400.0
2010-10-29 14:50:00,62.51,62.52,62.45,62.46,8100.0,46.2696,46.277,46.2252,46.2326,8100.0
2010-10-29 15:00:00,62.44,62.48,62.38,62.39,27900.0,46.2178,46.2474,46.1734,46.1808,27900.0
2010-10-29 15:10:00,62.38,62.43,62.36,62.39,20700.0,46.1734,46.2104,46.1586,46.1808,20700.0
2010-10-29 15:20:00,62.38,62.47,62.35,62.47,32000.0,46.1734,46.24,46.1512,46.24,32000.0
2010-10-29 15:30:00,62.47,62.52,62.45,62.51,28800.0,46.24,46.277,46.2252,46.2696,28800.0
2010-10-29 15:40:00,62.5,62.52,62.4,62.4,41500.0,46.2622,46.277,46.1882,46.1882,41500.0
2010-10-29 15:50:00,62.42,62.42,62.31,62.36,44500.0,46.203,46.203,46.1216,46.1586,44500.0
2010-11-01 09:30:00,62.89,62.96,62.65,62.85,27800.0,46.5509,46.6027,46.3732,46.5213,27800.0
2010-11-01 09:40:00,62.88,63.04,62.84,63.01,9600.0,46.5435,46.6619,46.5139,46.6397,9600.0
2010-11-01 09:50:00,63.01,63.09,62.83,62.85,18300.0,46.6397,46.6989,46.5065,46.5213,18300.0
2010-11-01 10:00:00,62.88,63.34,62.88,63.32,20200.0,46.5435,46.884,46.5435,46.8692,20200.0
2010-11-01 10:10:00,63.31,63.41,63.22,63.38,24700.0,46.8618,46.9358,46.7951,46.9136,24700.0
2010-11-01 10:20:00,63.39,63.51,63.37,63.45,23900.0,46.921,47.0098,46.9062,46.9654,23900.0
2010-11-01 10:30:00,63.45,63.49,63.23,63.28,11900.0,46.9654,46.995,46.8025,46.8395,11900.0
2010-11-01 10:40:00,63.26,63.52,63.24,63.52,20400.0,46.8247,47.0172,46.8099,47.0172,20400.0
2010-11-01 10:50:00,63.52,63.52,63.28,63.28,13100.0,47.0172,47.0172,46.8395,46.8395,13100.0
2010-11-01 11:00:00,63.26,63.26,63.09,63.23,18100.0,46.8247,46.8247,46.6989,46.8025,18100.0
2010-11-01 11:10:00,63.23,63.34,63.13,63.17,13700.0,46.8025,46.884,46.7285,46.7581,13700.0
2010-11-01 11:20:00,63.21,63.21,63.08,63.11,7800.0,46.7877,46.7877,46.6915,46.7137,7800.0
2010-11-01 11:30:00,63.08,63.08,62.97,63.03,15100.0,46.6915,46.6915,46.6101,46.6545,15100.0
2010-11-01 11:40:00,63.02,63.1,62.94,63.08,20600.0,46.6471,46.7063,46.5879,46.6915,20600.0
2010-11-01 11:50:00,63.09,63.19,63.03,63.16,24300.0,46.6989,46.7729,46.6545,46.7507,24300.0
2010-11-01 12:00:00,63.17,63.2,63.09,63.09,3700.0,46.7581,46.7803,46.6989,46.6989,3700.0
2010-11-01 12:10:00,63.05,63.2,63.05,63.18,6700.0,46.6693,46.7803,46.6693,46.7655,6700.0
2010-11-01 12:20:00,63.19,63.35,63.19,63.33,10300.0,46.7729,46.8914,46.7729,46.8766,10300.0
2010-11-01 12:30:00,63.32,63.33,63.28,63.31,11100.0,46.8692,46.8766,46.8395,46.8618,11100.0
2010-11-01 12:40:00,63.31,63.31,63.22,63.25,8300.0,46.8618,46.8618,46.7951,46.8173,8300.0
2010-11-01 12:50:00,63.2,63.2,63.1,63.12,3900.0,46.7803,46.7803,46.7063,46.7211,3900.0
2010-11-01 13:00:00,63.12,63.23,63.07,63.15,14700.0,46.7211,46.8025,46.6841,46.7433,14700.0
2010-11-01 13:10:00,63.16,63.25,63.16,63.24,7700.0,46.7507,46.8173,46.7507,46.8099,7700.0
2010-11-01 13:20:00,63.23,63.24,63.1,63.18,10200.0,46.8025,46.8099,46.7063,46.7655,10200.0
2010-11-01 13:30:00,63.19,63.31,63.16,63.3,9200.0,46.7729,46.8618,46.7507,46.8544,9200.0
2010-11-01 13:40:00,63.31,63.36,63.29,63.36,5600.0,46.8618,46.8988,46.8469,46.8988,5600.0
2010-11-01 13:50:00,63.34,63.38,63.34,63.34,14800.0,46.884,46.9136,46.884,46.884,14800.0
2010-11-01 14:00:00,63.34,63.41,63.34,63.36,18800.0,46.884,46.9358,46.884,46.8988,18800.0
2010-11-01 14:10:00,63.37,63.37,63.28,63.32,9300.0,46.9062,46.9062,46.8395,46.8692,9300.0
2010-11-01 14:20:00,63.34,63.37,63.21,63.21,9600.0,46.884,46.9062,46.7877,46.7877,9600.0
2010-11-01 14:30:00,63.2,63.23,63.07,63.08,10000.0,46.7803,46.8025,46.6841,46.6915,10000.0
2010-11-01 14:40:00,63.08,63.09,62.99,63.06,34000.0,46.6915,46.6989,46.6249,46.6767,34000.0
2010-11-01 14:50:00,63.06,63.16,63.06,63.13,20400.0,46.6767,46.7507,46.6767,46.7285,20400.0
2010-11-01 15:00:00,63.13,63.14,62.8,62.86,21800.0,46.7285,46.7359,46.4843,46.5287,21800.0
2010-11-01 15:10:00,62.83,62.84,62.66,62.75,21400.0,46.5065,46.5139,46.3806,46.4472,21400.0
2010-11-01 15:20:00,62.74,62.93,62.68,62.88,23200.0,46.4398,46.5805,46.3954,46.5435,23200.0
2010-11-01 15:30:00,62.88,63.01,62.88,62.89,39600.0,46.5435,46.6397,46.5435,46.5509,39600.0
2010-11-01 15:40:00,62.9,63.15,62.88,63.14,48000.0,46.5583,46.7433,46.5435,46.7359,48000.0
2010-11-01 15:50:00,63.13,63.29,63.09,63.26,77300.0,46.7285,46.8469,46.6989,46.8247,77300.0
2010-11-02 09:30:00,63.78,64.03,63.65,63.7,26900.0,47.2096,47.3947,47.1134,47.1504,26900.0
2010-11-02 09:40:00,63.71,63.97,63.71,63.86,15800.0,47.1578,47.3503,47.1578,47.2689,15800.0
2010-11-02 09:50:00,63.82,64.02,63.77,63.92,12800.0,47.2393,47.3873,47.2022,47.3133,12800.0
2010-11-02 10:00:00,63.89,63.91,63.8,63.91,13100.0,47.2911,47.3059,47.2244,47.3059,13100.0
2010-11-02 10:10:00,63.91,63.93,63.74,63.78,13200.0,47.3059,47.3207,47.18,47.2096,13200.0
2010-11-02 10:20:00,63.76,63.85,63.72,63.8,11600.0,47.1948,47.2615,47.1652,47.2244,11600.0
2010-11-02 10:30:00,63.77,63.85,63.72,63.79,20300.0,47.2022,47.2615,47.1652,47.217,20300.0
2010-11-02 10:40:00,63.82,64.05,63.81,63.98,14900.0,47.2393,47.4095,47.2319,47.3577,14900.0
2010-11-02 10:50:00,63.96,64.03,63.9,63.98,11000.0,47.3429,47.3947,47.2985,47.3577,11000.0
2010-11-02 11:00:00,63.99,64.1,63.96,64.07,13700.0,47.3651,47.4465,47.3429,47.4243,13700.0
2010-11-02 11:10:00,64.07,64.12,64.01,64.03,14600.0,47.4243,47.4613,47.3799,47.3947,14600.0
2010-11-02 11:20:00,64.04,64.11,64.02,64.02,12900.0,47.4021,47.4539,47.3873,47.3873,12900.0
2010-11-02 11:30:00,64.04,64.05,63.95,63.97,13300.0,47.4021,47.4095,47.3355,47.3503,13300.0
2010-11-02 11:40:00,63.97,63.97,63.92,63.94,6500.0,47.3503,47.3503,47.3133,47.3281,6500.0
2010-11-02 11:50:00,63.94,63.97,63.87,63.88,19700.0,47.3281,47.3503,47.2763,47.2837,19700.0
2010-11-02 12:00:00,63.88,63.93,63.87,63.93,7800.0,47.2837,47.3207,47.2763,47.3207,7800.0
2010-11-02 12:10:00,63.94,64.0,63.9,64.0,5900.0,47.3281,47.3725,47.2985,47.3725,5900.0
2010-11-02 12:20:00,64.02,64.02,63.92,63.95,6000.0,47.3873,47.3873,47.3133,47.3355,6000.0
2010-11-02 12:30:00,63.96,64.0,63.94,63.99,9100.0,47.3429,47.3725,47.3281,47.3651,9100.0
2010-11-02 12:40:00,63.99,64.12,63.96,64.06,30000.0,47.3651,47.4613,47.3429,47.4169,30000.0
2010-11-02 12:50:00,64.07,64.24,64.07,64.17,40200.0,47.4243,47.5501,47.4243,47.4983,40200.0
2010-11-02 13:00:00,64.18,64.31,64.16,64.3,13800.0,47.5057,47.6019,47.4909,47.5945,13800.0
2010-11-02 13:10:00,64.31,64.31,64.24,64.25,11500.0,47.6019,47.6019,47.5501,47.5575,11500.0
2010-11-02 13:20:00,64.25,64.29,64.24,64.28,4400.0,47.5575,47.5871,47.5501,47.5797,4400.0
2010-11-02 13:30:00,64.28,64.32,64.27,64.27,14300.0,47.5797,47.6094,47.5723,47.5723,14300.0
2010-11-02 13:40:00,64.28,64.37,64.26,64.36,28500.0,47.5797,47.6464,47.5649,47.639,28500.0
2010-11-02 13:50:00,64.37,64.47,64.36,64.43,21500.0,47.6464,47.7204,47.639,47.6908,21500.0
2010-11-02 14:00:00,64.44,64.46,64.42,64.44,15900.0,47.6982,47.713,47.6834,47.6982,15900.0
2010-11-02 14:10:00,64.44,64.48,64.38,64.4,35500.0,47.6982,47.7278,47.6538,47.6686,35500.0
2010-11-02 14:20:00,64.39,64.52,64.36,64.52,27500.0,47.6612,47.7574,47.639,47.7574,27500.0
2010-11-02 14:30:00,64.51,64.52,64.44,64.45,19500.0,47.75,47.7574,47.6982,47.7056,19500.0
2010-11-02 14:40:00,64.44,64.44,64.38,64.38,20600.0,47.6982,47.6982,47.6538,47.6538,20600.0
2010-11-02 14:50:00,64.36,64.46,64.35,64.42,23400.0,47.639,47.713,47.6316,47.6834,23400.0
2010-11-02 15:00:00,64.44,64.49,64.42,64.45,21500.0,47.6982,47.7352,47.6834,47.7056,21500.0
2010-11-02 15:10:00,64.44,64.54,64.43,64.52,29200.0,47.6982,47.7722,47.6908,47.7574,29200.0
2010-11-02 15:20:00,64.53,64.59,64.51,64.57,34600.0,47.7648,47.8092,47.75,47.7944,34600.0
2010-11-02 15:30:00,64.57,64.61,64.53,64.57,68900.0,47.7944,47.824,47.7648,47.7944,68900.0
2010-11-02 15:40:00,64.57,64.59,64.47,64.5,104900.0,47.7944,47.8092,47.7204,47.7426,104900.0
2010-11-02 15:50:00,64.5,64.61,64.45,64.58,102700.0,47.7426,47.824,47.7056,47.8018,102700.0
2010-11-03 09:30:00,64.7,64.73,64.21,64.52,20600.0,47.8906,47.9128,47.5279,47.7574,20600.0
2010-11-03 09:40:00,64.56,64.57,64.29,64.52,12500.0,47.787,47.7944,47.5871,47.7574,12500.0
2010-11-03 09:50:00,64.53,64.73,64.49,64.71,15200.0,47.7648,47.9128,47.7352,47.898,15200.0
2010-11-03 10:00:00,64.71,64.76,64.52,64.71,15200.0,47.898,47.935,47.7574,47.898,15200.0
2010-11-03 10:10:00,64.69,64.77,64.68,64.69,10400.0,47.8832,47.9424,47.8758,47.8832,10400.0
2010-11-03 10:20:00,64.69,64.74,64.6,64.6,7000.0,47.8832,47.9202,47.8166,47.8166,7000.0
2010-11-03 10:30:00,64.61,64.65,64.54,64.59,14500.0,47.824,47.8536,47.7722,47.8092,14500.0
2010-11-03 10:40:00,64.57,64.58,64.34,64.36,19100.0,47.7944,47.8018,47.6242,47.639,19100.0
2010-11-03 10:50:00,64.38,64.54,64.37,64.53,15300.0,47.6538,47.7722,47.6464,47.7648,15300.0
2010-11-03 11:00:00,64.53,64.58,64.43,64.52,25600.0,47.7648,47.8018,47.6908,47.7574,25600.0
2010-11-03 11:10:00,64.52,64.52,64.31,64.39,20200.0,47.7574,47.7574,47.6019,47.6612,20200.0
2010-11-03 11:20:00,64.38,64.44,64.27,64.39,15200.0,47.6538,47.6982,47.5723,47.6612,15200.0
2010-11-03 11:30:00,64.38,64.5,64.36,64.49,12200.0,47.6538,47.7426,47.639,47.7352,12200.0
2010-11-03 11:40:00,64.48,64.53,64.37,64.39,12000.0,47.7278,47.7648,47.6464,47.6612,12000.0
2010-11-03 11:50:00,64.39,64.51,64.39,64.5,12500.0,47.6612,47.75,47.6612,47.7426,12500.0
2010-11-03 12:00:00,64.47,64.48,64.19,64.23,8800.0,47.7204,47.7278,47.5131,47.5427,8800.0
2010-11-03 12:10:00,64.22,64.28,64.22,64.26,10200.0,47.5353,47.5797,47.5353,47.5649,10200.0
2010-11-03 12:20:00,64.28,64.28,64.22,64.26,9900.0,47.5797,47.5797,47.5353,47.5649,9900.0
2010-11-03 12:30:00,64.27,64.44,64.27,64.33,9300.0,47.5723,47.6982,47.5723,47.6168,9300.0
2010-11-03 12:40:00,64.34,64.38,64.29,64.29,5000.0,47.6242,47.6538,47.5871,47.5871,5000.0
2010-11-03 12:50:00,64.29,64.36,64.27,64.28,6800.0,47.5871,47.639,47.5723,47.5797,6800.0
2010-11-03 13:00:00,64.29,64.47,64.29,64.41,8500.0,47.5871,47.7204,47.5871,47.676,8500.0
2010-11-03 13:10:00,64.4,64.4,64.25,64.25,6200.0,47.6686,47.6686,47.5575,47.5575,6200.0
2010-11-03 13:20:00,64.27,64.34,64.26,64.3,7200.0,47.5723,47.6242,47.5649,47.5945,7200.0
2010-11-03 13:30:00,64.31,64.4,64.27,64.27,7100.0,47.6019,47.6686,47.5723,47.5723,7100.0
2010-11-03 13:40:00,64.28,64.39,64.24,64.39,8100.0,47.5797,47.6612,47.5501,47.6612,8100.0
2010-11-03 13:50:00,64.39,64.44,64.34,64.34,5400.0,47.6612,47.6982,47.6242,47.6242,5400.0
2010-11-03 14:00:00,64.34,64.52,64.33,64.43,13900.0,47.6242,47.7574,47.6168,47.6908,13900.0
2010-11-03 14:10:00,64.43,64.61,64.02,64.51,25600.0,47.6908,47.824,47.3873,47.75,25600.0
2010-11-03 14:20:00,64.51,64.82,64.0,64.06,46900.0,47.75,47.9794,47.3725,47.4169,46900.0
2010-11-03 14:30:00,64.03,64.51,63.99,64.49,55000.0,47.3947,47.75,47.3651,47.7352,55000.0
2010-11-03 14:40:00,64.48,64.64,64.3,64.53,26800.0,47.7278,47.8462,47.5945,47.7648,26800.0
2010-11-03 14:50:00,64.54,64.88,64.54,64.8,18900.0,47.7722,48.0239,47.7722,47.9646,18900.0
2010-11-03 15:00:00,64.82,64.95,64.72,64.91,24500.0,47.9794,48.0757,47.9054,48.0461,24500.0
2010-11-03 15:10:00,64.88,64.97,64.78,64.82,22700.0,48.0239,48.0905,47.9498,47.9794,22700.0
2010-11-03 15:20:00,64.85,64.9,64.74,64.84,19800.0,48.0017,48.0387,47.9202,47.9943,19800.0
2010-11-03 15:30:00,64.83,64.85,64.64,64.72,29600.0,47.9869,48.0017,47.8462,47.9054,29600.0
2010-11-03 15:40:00,64.72,64.82,64.59,64.82,33700.0,47.9054,47.9794,47.8092,47.9794,33700.0
2010-11-03 15:50:00,64.83,64.97,64.72,64.95,49600.0,47.9869,48.0905,47.9054,48.0757,49600.0
2010-11-04 09:30:00,65.99,65.99,65.3,65.95,46900.0,48.8455,48.8455,48.3347,48.8159,46900.0
2010-11-04 09:40:00,65.99,66.08,65.94,65.94,24300.0,48.8455,48.9121,48.8085,48.8085,24300.0
2010-11-04 09:50:00,65.94,65.94,65.69,65.73,12600.0,48.8085,48.8085,48.6234,48.653,12600.0
2010-11-04 10:00:00,65.74,65.78,65.6,65.61,18600.0,48.6604,48.69,48.5568,48.5642,18600.0
2010-11-04 10:10:00,65.65,65.93,65.65,65.93,14000.0,48.5938,48.8011,48.5938,48.8011,14000.0
2010-11-04 10:20:00,65.91,66.24,65.89,66.24,50900.0,48.7863,49.0305,48.7715,49.0305,50900.0
2010-11-04 10:30:00,66.22,66.22,66.01,66.14,22400.0,49.0157,49.0157,48.8603,48.9565,22400.0
2010-11-04 10:40:00,66.15,66.16,66.0,66.03,16900.0,48.9639,48.9713,48.8529,48.8751,16900.0
2010-11-04 10:50:00,66.03,66.28,66.03,66.28,17800.0,48.8751,49.0601,48.8751,49.0601,17800.0
2010-11-04 11:00:00,66.25,66.41,66.25,66.39,20300.0,49.0379,49.1564,49.0379,49.1416,20300.0
2010-11-04 11:10:00,66.39,66.44,66.38,66.43,10500.0,49.1416,49.1786,49.1342,49.1712,10500.0
2010-11-04 11:20:00,66.45,66.45,66.19,66.22,9000.0,49.186,49.186,48.9935,49.0157,9000.0
2010-11-04 11:30:00,66.24,66.35,66.23,66.31,15600.0,49.0305,49.1119,49.0231,49.0823,15600.0
2010-11-04 11:40:00,66.32,66.34,66.2,66.21,15400.0,49.0897,49.1045,49.0009,49.0083,15400.0
2010-11-04 11:50:00,66.22,66.24,66.1,66.11,16900.0,49.0157,49.0305,48.9269,48.9343,16900.0
2010-11-04 12:00:00,66.11,66.2,66.06,66.19,34200.0,48.9343,49.0009,48.8973,48.9935,34200.0
2010-11-04 12:10:00,66.2,66.36,66.2,66.35,28300.0,49.0009,49.1193,49.0009,49.1119,28300.0
2010-11-04 12:20:00,66.36,66.39,66.33,66.37,8600.0,49.1193,49.1416,49.0971,49.1268,8600.0
2010-11-04 12:30:00,66.37,66.42,66.33,66.38,10900.0,49.1268,49.1638,49.0971,49.1342,10900.0
2010-11-04 12:40:00,66.37,66.46,66.27,66.45,54300.0,49.1268,49.1934,49.0527,49.186,54300.0
2010-11-04 12:50:00,66.44,66.53,66.43,66.53,32800.0,49.1786,49.2452,49.1712,49.2452,32800.0
2010-11-04 13:00:00,66.53,66.53,66.45,66.45,10100.0,49.2452,49.2452,49.186,49.186,10100.0
2010-11-04 13:10:00,66.46,66.47,66.35,66.37,20500.0,49.1934,49.2008,49.1119,49.1268,20500.0
2010-11-04 13:20:00,66.38,66.4,66.33,66.34,10700.0,49.1342,49.149,49.0971,49.1045,10700.0
2010-11-04 13:30:00,66.35,66.36,66.13,66.19,22900.0,49.1119,49.1193,48.9491,48.9935,22900.0
2010-11-04 13:40:00,66.21,66.27,66.19,66.19,17700.0,49.0083,49.0527,48.9935,48.9935,17700.0
2010-11-04 13:50:00,66.19,66.19,66.12,66.13,17100.0,48.9935,48.9935,48.9417,48.9491,17100.0
2010-11-04 14:00:00,66.12,66.19,66.08,66.12,11100.0,48.9417,48.9935,48.9121,48.9417,11100.0
2010-11-04 14:10:00,66.15,66.27,66.14,66.25,12200.0,48.9639,49.0527,48.9565,49.0379,12200.0
2010-11-04 14:20:00,66.26,66.27,66.0,66.04,37500.0,49.0453,49.0527,48.8529,48.8825,37500.0
2010-11-04 14:30:00,66.04,66.22,66.04,66.21,21100.0,48.8825,49.0157,48.8825,49.0083,21100.0
2010-11-04 14:40:00,66.23,66.27,66.08,66.1,16900.0,49.0231,49.0527,48.9121,48.9269,16900.0
2010-11-04 14:50:00,66.09,66.19,66.07,66.16,33200.0,48.9195,48.9935,48.9047,48.9713,33200.0
2010-11-04 15:00:00,66.19,66.34,66.17,66.32,12900.0,48.9935,49.1045,48.9787,49.0897,12900.0
2010-11-04 15:10:00,66.31,66.31,66.07,66.09,34400.0,49.0823,49.0823,48.9047,48.9195,34400.0
2010-11-04 15:20:00,66.09,66.23,66.04,66.22,50100.0,48.9195,49.0231,48.8825,49.0157,50100.0
2010-11-04 15:30:00,66.2,66.27,66.15,66.21,61000.0,49.0009,49.0527,48.9639,49.0083,61000.0
2010-11-04 15:40:00,66.22,66.27,66.17,66.25,84100.0,49.0157,49.0527,48.9787,49.0379,84100.0
2010-11-04 15:50:00,66.23,66.35,66.23,66.34,76700.0,49.0231,49.1119,49.0231,49.1045,76700.0
2010-11-05 09:30:00,66.3,66.56,66.3,66.56,18200.0,49.0749,49.2674,49.0749,49.2674,18200.0
2010-11-05 09:40:00,66.58,66.71,66.35,66.42,5800.0,49.2822,49.3784,49.1119,49.1638,5800.0
2010-11-05 09:50:00,66.38,66.56,66.34,66.34,7700.0,49.1342,49.2674,49.1045,49.1045,7700.0
2010-11-05 10:00:00,66.39,66.47,66.27,66.47,7200.0,49.1416,49.2008,49.0527,49.2008,7200.0
2010-11-05 10:10:00,66.45,66.61,66.45,66.47,4400.0,49.186,49.3044,49.186,49.2008,4400.0
2010-11-05 10:20:00,66.52,66.58,66.46,66.51,5300.0,49.2378,49.2822,49.1934,49.2304,5300.0
2010-11-05 10:30:00,66.54,66.71,66.53,66.68,5800.0,49.2526,49.3784,49.2452,49.3562,5800.0
2010-11-05 10:40:00,66.67,66.76,66.6,66.73,3900.0,49.3488,49.4154,49.297,49.3932,3900.0
2010-11-05 10:50:00,66.74,66.86,66.72,66.82,5000.0,49.4006,49.4894,49.3858,49.4598,5000.0
2010-11-05 11:00:00,66.79,66.79,66.69,66.77,5600.0,49.4376,49.4376,49.3636,49.4228,5600.0
2010-11-05 11:10:00,66.73,66.83,66.71,66.75,6800.0,49.3932,49.4672,49.3784,49.408,6800.0
2010-11-05 11:20:00,66.76,66.76,66.65,66.65,9000.0,49.4154,49.4154,49.334,49.334,9000.0
2010-11-05 11:30:00,66.63,66.72,66.58,66.58,50500.0,49.3192,49.3858,49.2822,49.2822,50500.0
2010-11-05 11:40:00,66.58,66.58,66.47,66.49,9900.0,49.2822,49.2822,49.2008,49.2156,9900.0
2010-11-05 11:50:00,66.46,66.52,66.32,66.33,18200.0,49.1934,49.2378,49.0897,49.0971,18200.0
2010-11-05 12:00:00,66.35,66.49,66.32,66.44,8200.0,49.1119,49.2156,49.0897,49.1786,8200.0
2010-11-05 12:10:00,66.45,66.5,66.38,66.5,7700.0,49.186,49.223,49.1342,49.223,7700.0
2010-11-05 12:20:00,66.5,66.5,66.32,66.32,11600.0,49.223,49.223,49.0897,49.0897,11600.0
2010-11-05 12:30:00,66.32,66.47,66.29,66.44,14500.0,49.0897,49.2008,49.0675,49.1786,14500.0
2010-11-05 12:40:00,66.44,66.47,66.38,66.4,8500.0,49.1786,49.2008,49.1342,49.149,8500.0
2010-11-05 12:50:00,66.45,66.46,66.32,66.35,14300.0,49.186,49.1934,49.0897,49.1119,14300.0
2010-11-05 13:00:00,66.35,66.51,66.29,66.51,17800.0,49.1119,49.2304,49.0675,49.2304,17800.0
2010-11-05 13:10:00,66.48,66.58,66.48,66.57,2900.0,49.2082,49.2822,49.2082,49.2748,2900.0
2010-11-05 13:20:00,66.58,66.64,66.54,66.64,6900.0,49.2822,49.3266,49.2526,49.3266,6900.0
2010-11-05 13:30:00,66.63,66.64,66.53,66.55,6400.0,49.3192,49.3266,49.2452,49.26,6400.0
2010-11-05 13:40:00,66.55,66.57,66.53,66.56,4400.0,49.26,49.2748,49.2452,49.2674,4400.0
2010-11-05 13:50:00,66.55,66.59,66.51,66.52,4700.0,49.26,49.2896,49.2304,49.2378,4700.0
2010-11-05 14:00:00,66.52,66.56,66.43,66.51,8700.0,49.2378,49.2674,49.1712,49.2304,8700.0
2010-11-05 14:10:00,66.5,66.5,66.35,66.36,12800.0,49.223,49.223,49.1119,49.1193,12800.0
2010-11-05 14:20:00,66.37,66.48,66.33,66.35,16700.0,49.1268,49.2082,49.0971,49.1119,16700.0
2010-11-05 14:30:00,66.35,66.48,66.35,66.4,11400.0,49.1119,49.2082,49.1119,49.149,11400.0
2010-11-05 14:40:00,66.42,66.45,66.38,66.44,50700.0,49.1638,49.186,49.1342,49.1786,50700.0
2010-11-05 14:50:00,66.44,66.51,66.41,66.46,34500.0,49.1786,49.2304,49.1564,49.1934,34500.0
2010-11-05 15:00:00,66.46,66.5,66.43,66.44,12000.0,49.1934,49.223,49.1712,49.1786,12000.0
2010-11-05 15:10:00,66.46,66.46,66.32,66.37,20200.0,49.1934,49.1934,49.0897,49.1268,20200.0
2010-11-05 15:20:00,66.37,66.48,66.37,66.46,22000.0,49.1268,49.2082,49.1268,49.1934,22000.0
2010-11-05 15:30:00,66.46,66.47,66.36,66.38,33700.0,49.1934,49.2008,49.1193,49.1342,33700.0
2010-11-05 15:40:00,66.37,66.52,66.35,66.46,59400.0,49.1268,49.2378,49.1119,49.1934,59400.0
2010-11-05 15:50:00,66.47,66.49,66.39,66.45,96700.0,49.2008,49.2156,49.1416,49.186,96700.0
2010-11-08 09:30:00,66.17,66.35,65.99,66.28,8300.0,48.9787,49.1119,48.8455,49.0601,8300.0
2010-11-08 09:40:00,66.28,66.5,66.18,66.35,17800.0,49.0601,49.223,48.9861,49.1119,17800.0
2010-11-08 09:50:00,66.32,66.4,66.17,66.31,20100.0,49.0897,49.149,48.9787,49.0823,20100.0
2010-11-08 10:00:00,66.28,66.59,66.17,66.43,13000.0,49.0601,49.2896,48.9787,49.1712,13000.0
2010-11-08 10:10:00,66.44,66.67,66.31,66.65,14700.0,49.1786,49.3488,49.0823,49.334,14700.0
2010-11-08 10:20:00,66.64,66.64,66.5,66.53,7100.0,49.3266,49.3266,49.223,49.2452,7100.0
2010-11-08 10:30:00,66.51,66.54,66.32,66.34,3800.0,49.2304,49.2526,49.0897,49.1045,3800.0
2010-11-08 10:40:00,66.32,66.4,66.26,66.37,5000.0,49.0897,49.149,49.0453,49.1268,5000.0
2010-11-08 10:50:00,66.34,66.34,66.06,66.07,8300.0,49.1045,49.1045,48.8973,48.9047,8300.0
2010-11-08 11:00:00,66.06,66.1,65.9,65.95,6600.0,48.8973,48.9269,48.7789,48.8159,6600.0
2010-11-08 11:10:00,65.98,66.1,65.96,66.06,6000.0,48.8381,48.9269,48.8233,48.8973,6000.0
2010-11-08 11:20:00,66.07,66.2,66.0,66.16,9600.0,48.9047,49.0009,48.8529,48.9713,9600.0
2010-11-08 11:30:00,66.2,66.36,66.2,66.34,11100.0,49.0009,49.1193,49.0009,49.1045,11100.0
2010-11-08 11:40:00,66.32,66.36,66.29,66.35,7500.0,49.0897,49.1193,49.0675,49.1119,7500.0
2010-11-08 11:50:00,66.34,66.55,66.31,66.54,9500.0,49.1045,49.26,49.0823,49.2526,9500.0
2010-11-08 12:00:00,66.55,66.61,66.52,66.57,16200.0,49.26,49.3044,49.2378,49.2748,16200.0
2010-11-08 12:10:00,66.55,66.61,66.52,66.56,12300.0,49.26,49.3044,49.2378,49.2674,12300.0
2010-11-08 12:20:00,66.54,66.7,66.53,66.65,29600.0,49.2526,49.371,49.2452,49.334,29600.0
2010-11-08 12:30:00,66.66,66.66,66.6,66.6,7300.0,49.3414,49.3414,49.297,49.297,7300.0
2010-11-08 12:40:00,66.6,66.64,66.52,66.53,8600.0,49.297,49.3266,49.2378,49.2452,8600.0
2010-11-08 12:50:00,66.53,66.59,66.48,66.56,13700.0,49.2452,49.2896,49.2082,49.2674,13700.0
2010-11-08 13:00:00,66.54,66.56,66.44,66.46,9800.0,49.2526,49.2674,49.1786,49.1934,9800.0
2010-11-08 13:10:00,66.43,66.5,66.38,66.46,16600.0,49.1712,49.223,49.1342,49.1934,16600.0
2010-11-08 13:20:00,66.46,66.56,66.43,66.45,12400.0,49.1934,49.2674,49.1712,49.186,12400.0
2010-11-08 13:30:00,66.45,66.46,66.38,66.4,13800.0,49.186,49.1934,49.1342,49.149,13800.0
2010-11-08 13:40:00,66.4,66.4,66.3,66.39,11800.0,49.149,49.149,49.0749,49.1416,11800.0
2010-11-08 13:50:00,66.42,66.49,66.4,66.46,12000.0,49.1638,49.2156,49.149,49.1934,12000.0
2010-11-08 14:00:00,66.46,66.68,66.46,66.64,27700.0,49.1934,49.3562,49.1934,49.3266,27700.0
2010-11-08 14:10:00,66.64,66.64,66.48,66.61,18400.0,49.3266,49.3266,49.2082,49.3044,18400.0
2010-11-08 14:20:00,66.61,66.61,66.45,66.46,17800.0,49.3044,49.3044,49.186,49.1934,17800.0
2010-11-08 14:30:00,66.45,66.54,66.37,66.5,19100.0,49.186,49.2526,49.1268,49.223,19100.0
2010-11-08 14:40:00,66.5,66.57,66.45,66.49,16000.0,49.223,49.2748,49.186,49.2156,16000.0
2010-11-08 14:50:00,66.48,66.56,66.45,66.55,11500.0,49.2082,49.2674,49.186,49.26,11500.0
2010-11-08 15:00:00,66.54,66.61,66.52,66.57,20400.0,49.2526,49.3044,49.2378,49.2748,20400.0
2010-11-08 15:10:00,66.57,66.72,66.54,66.68,38800.0,49.2748,49.3858,49.2526,49.3562,38800.0
2010-11-08 15:20:00,66.69,66.7,66.49,66.52,34900.0,49.3636,49.371,49.2156,49.2378,34900.0
2010-11-08 15:30:00,66.53,66.6,66.52,66.53,36100.0,49.2452,49.297,49.2378,49.2452,36100.0
2010-11-08 15:40:00,66.53,66.57,66.36,66.45,58200.0,49.2452,49.2748,49.1193,49.186,58200.0
2010-11-08 15:50:00,66.46,66.46,66.25,66.35,116100.0,49.1934,49.1934,49.0379,49.1119,116100.0
2010-11-09 09:30:00,67.08,67.42,65.94,66.36,133000.0,49.6523,49.904,48.8085,49.1193,133000.0
2010-11-09 09:40:00,66.32,66.47,65.59,66.26,72400.0,49.0897,49.2008,48.5494,49.0453,72400.0
2010-11-09 09:50:00,66.3,67.35,66.21,67.28,101000.0,49.0749,49.8521,49.0083,49.8003,101000.0
2010-11-09 10:00:00,67.28,67.75,66.84,67.55,129600.0,49.8003,50.1482,49.4746,50.0002,129600.0
2010-11-09 10:10:00,67.55,67.61,67.26,67.28,61100.0,50.0002,50.0446,49.7855,49.8003,61100.0
2010-11-09 10:20:00,67.26,67.26,67.02,67.21,20700.0,49.7855,49.7855,49.6079,49.7485,20700.0
2010-11-09 10:30:00,67.17,67.36,67.15,67.36,44100.0,49.7189,49.8595,49.7041,49.8595,44100.0
2010-11-09 10:40:00,67.36,67.6,67.34,67.58,87300.0,49.8595,50.0372,49.8447,50.0224,87300.0
2010-11-09 10:50:00,67.6,67.6,67.2,67.43,51500.0,50.0372,50.0372,49.7411,49.9114,51500.0
2010-11-09 11:00:00,67.42,67.64,66.91,66.95,55700.0,49.904,50.0668,49.5265,49.5561,55700.0
2010-11-09 11:10:00,66.93,67.24,66.9,67.18,16300.0,49.5413,49.7707,49.5191,49.7263,16300.0
2010-11-09 11:20:00,67.18,67.18,66.91,66.92,34600.0,49.7263,49.7263,49.5265,49.5339,34600.0
2010-11-09 11:30:00,66.89,66.91,66.53,66.56,28400.0,49.5117,49.5265,49.2452,49.2674,28400.0
2010-11-09 11:40:00,66.54,66.54,66.32,66.33,33400.0,49.2526,49.2526,49.0897,49.0971,33400.0
2010-11-09 11:50:00,66.32,66.35,66.0,66.03,39500.0,49.0897,49.1119,48.8529,48.8751,39500.0
2010-11-09 12:00:00,66.03,66.08,65.86,65.95,28600.0,48.8751,48.9121,48.7493,48.8159,28600.0
2010-11-09 12:10:00,65.95,66.0,65.86,65.86,34700.0,48.8159,48.8529,48.7493,48.7493,34700.0
2010-11-09 12:20:00,65.85,65.87,65.7,65.75,36100.0,48.7418,48.7567,48.6308,48.6678,36100.0
2010-11-09 12:30:00,65.76,65.92,65.73,65.76,20400.0,48.6752,48.7937,48.653,48.6752,20400.0
2010-11-09 12:40:00,65.76,65.79,65.58,65.6,109400.0,48.6752,48.6974,48.542,48.5568,109400.0
2010-11-09 12:50:00,65.62,65.68,65.61,65.67,21200.0,48.5716,48.616,48.5642,48.6086,21200.0
2010-11-09 13:00:00,65.67,65.86,65.67,65.81,30500.0,48.6086,48.7493,48.6086,48.7122,30500.0
2010-11-09 13:10:00,65.83,65.92,65.73,65.74,85600.0,48.727,48.7937,48.653,48.6604,85600.0
2010-11-09 13:20:00,65.75,65.75,65.39,65.39,33000.0,48.6678,48.6678,48.4014,48.4014,33000.0
2010-11-09 13:30:00,65.4,65.65,65.39,65.46,17600.0,48.4088,48.5938,48.4014,48.4532,17600.0
2010-11-09 13:40:00,65.46,65.57,65.43,65.51,16800.0,48.4532,48.5346,48.431,48.4902,16800.0
2010-11-09 13:50:00,65.5,65.64,65.42,65.62,27200.0,48.4828,48.5864,48.4236,48.5716,27200.0
2010-11-09 14:00:00,65.62,65.65,65.6,65.64,19500.0,48.5716,48.5938,48.5568,48.5864,19500.0
2010-11-09 14:10:00,65.61,65.69,65.55,65.63,17400.0,48.5642,48.6234,48.5198,48.579,17400.0
2010-11-09 14:20:00,65.6,65.62,65.51,65.58,36400.0,48.5568,48.5716,48.4902,48.542,36400.0
2010-11-09 14:30:00,65.59,65.78,65.59,65.72,15800.0,48.5494,48.69,48.5494,48.6456,15800.0
2010-11-09 14:40:00,65.71,65.74,65.62,65.62,53000.0,48.6382,48.6604,48.5716,48.5716,53000.0
2010-11-09 14:50:00,65.59,65.61,65.36,65.38,47100.0,48.5494,48.5642,48.3792,48.394,47100.0
2010-11-09 15:00:00,65.35,65.53,65.35,65.47,53800.0,48.3718,48.505,48.3718,48.4606,53800.0
2010-11-09 15:10:00,65.44,65.48,65.28,65.33,53300.0,48.4384,48.468,48.3199,48.3569,53300.0
2010-11-09 15:20:00,65.35,65.4,65.21,65.28,34300.0,48.3718,48.4088,48.2681,48.3199,34300.0
2010-11-09 15:30:00,65.28,65.38,65.09,65.13,60800.0,48.3199,48.394,48.1793,48.2089,60800.0
2010-11-09 15:40:00,65.12,65.15,64.62,64.64,131500.0,48.2015,48.2237,47.8314,47.8462,131500.0
2010-11-09 15:50:00,64.64,65.12,64.64,65.04,136000.0,47.8462,48.2015,47.8462,48.1423,136000.0
2010-11-10 09:30:00,64.77,66.35,64.66,64.81,122800.0,48.1967,49.3724,48.1149,48.2265,122800.0
2010-11-10 09:40:00,64.8,64.8,64.08,64.1,89500.0,48.219,48.219,47.6833,47.6982,89500.0
2010-11-10 09:50:00,64.07,64.22,64.0,64.13,51900.0,47.6758,47.7875,47.6237,47.7205,51900.0
2010-11-10 10:00:00,64.15,64.16,63.67,64.03,71000.0,47.7354,47.7428,47.3782,47.6461,71000.0
2010-11-10 10:10:00,64.03,64.12,63.9,64.07,53200.0,47.6461,47.713,47.5493,47.6758,53200.0
2010-11-10 10:20:00,64.03,64.19,63.95,63.95,23100.0,47.6461,47.7651,47.5865,47.5865,23100.0
2010-11-10 10:30:00,63.95,64.09,63.95,64.05,62600.0,47.5865,47.6907,47.5865,47.661,62600.0
2010-11-10 10:40:00,64.06,64.38,64.04,64.28,71700.0,47.6684,47.9065,47.6535,47.8321,71700.0
2010-11-10 10:50:00,64.28,64.49,64.22,64.49,34800.0,47.8321,47.9884,47.7875,47.9884,34800.0
2010-11-10 11:00:00,64.48,64.77,64.48,64.76,58200.0,47.9809,48.1967,47.9809,48.1893,58200.0
2010-11-10 11:10:00,64.77,64.89,64.62,64.84,46600.0,48.1967,48.286,48.0851,48.2488,46600.0
2010-11-10 11:20:00,64.83,65.03,64.77,65.01,38800.0,48.2414,48.3902,48.1967,48.3753,38800.0
2010-11-10 11:30:00,65.02,65.1,64.83,65.08,47200.0,48.3827,48.4423,48.2414,48.4274,47200.0
2010-11-10 11:40:00,65.07,65.39,65.06,65.35,49300.0,48.42,48.6581,48.4125,48.6283,49300.0
2010-11-10 11:50:00,65.31,65.62,65.31,65.6,30900.0,48.5985,48.8292,48.5985,48.8143,30900.0
2010-11-10 12:00:00,65.59,65.71,65.58,65.67,32600.0,48.8069,48.8962,48.7995,48.8664,32600.0
2010-11-10 12:10:00,65.67,65.67,65.54,65.6,31300.0,48.8664,48.8664,48.7697,48.8143,31300.0
2010-11-10 12:20:00,65.6,65.63,65.47,65.58,38300.0,48.8143,48.8367,48.7176,48.7995,38300.0
2010-11-10 12:30:00,65.58,65.6,65.27,65.34,32300.0,48.7995,48.8143,48.5688,48.6209,32300.0
2010-11-10 12:40:00,65.34,65.49,65.3,65.39,50000.0,48.6209,48.7325,48.5911,48.6581,50000.0
2010-11-10 12:50:00,65.4,65.42,65.31,65.35,29400.0,48.6655,48.6804,48.5985,48.6283,29400.0
2010-11-10 13:00:00,65.36,65.45,65.3,65.43,39800.0,48.6357,48.7027,48.5911,48.6878,39800.0
2010-11-10 13:10:00,65.46,65.67,65.31,65.67,30200.0,48.7102,48.8664,48.5985,48.8664,30200.0
2010-11-10 13:20:00,65.65,65.8,65.59,65.62,19100.0,48.8515,48.9632,48.8069,48.8292,19100.0
2010-11-10 13:30:00,65.63,65.67,65.44,65.5,23400.0,48.8367,48.8664,48.6953,48.7399,23400.0
2010-11-10 13:40:00,65.49,65.5,65.35,65.5,32900.0,48.7325,48.7399,48.6283,48.7399,32900.0
2010-11-10 13:50:00,65.5,65.66,65.39,65.61,22600.0,48.7399,48.859,48.6581,48.8218,22600.0
2010-11-10 14:00:00,65.62,65.86,65.55,65.78,31000.0,48.8292,49.0078,48.7771,48.9483,31000.0
2010-11-10 14:10:00,65.79,65.79,65.64,65.69,13600.0,48.9557,48.9557,48.8441,48.8813,13600.0
2010-11-10 14:20:00,65.69,65.9,65.65,65.89,15400.0,48.8813,49.0376,48.8515,49.0301,15400.0
2010-11-10 14:30:00,65.89,65.92,65.77,65.9,13700.0,49.0301,49.0525,48.9408,49.0376,13700.0
2010-11-10 14:40:00,65.92,65.92,65.79,65.84,15600.0,49.0525,49.0525,48.9557,48.9929,15600.0
2010-11-10 14:50:00,65.82,65.95,65.81,65.9,21800.0,48.978,49.0748,48.9706,49.0376,21800.0
2010-11-10 15:00:00,65.91,65.95,65.52,65.56,54800.0,49.045,49.0748,48.7548,48.7846,54800.0
2010-11-10 15:10:00,65.57,65.73,65.57,65.73,47600.0,48.792,48.9111,48.792,48.9111,47600.0
2010-11-10 15:20:00,65.74,65.98,65.73,65.92,31400.0,48.9185,49.0971,48.9111,49.0525,31400.0
2010-11-10 15:30:00,65.92,66.0,65.83,65.93,38700.0,49.0525,49.112,48.9855,49.0599,38700.0
2010-11-10 15:40:00,65.91,66.02,65.89,66.0,82700.0,49.045,49.1269,49.0301,49.112,82700.0
2010-11-10 15:50:00,66.0,66.02,65.88,65.99,82200.0,49.112,49.1269,49.0227,49.1045,82200.0
2010-11-11 09:30:00,65.22,65.45,65.12,65.24,35700.0,48.5316,48.7027,48.4572,48.5465,35700.0
2010-11-11 09:40:00,65.18,65.21,64.75,65.0,43300.0,48.5018,48.5241,48.1818,48.3679,43300.0
2010-11-11 09:50:00,65.0,65.15,64.94,65.12,24900.0,48.3679,48.4795,48.3232,48.4572,24900.0
2010-11-11 10:00:00,65.12,65.4,64.96,65.4,23400.0,48.4572,48.6655,48.3381,48.6655,23400.0
2010-11-11 10:10:00,65.41,65.6,65.31,65.6,21500.0,48.673,48.8143,48.5985,48.8143,21500.0
2010-11-11 10:20:00,65.57,65.62,65.46,65.55,17000.0,48.792,48.8292,48.7102,48.7771,17000.0
2010-11-11 10:30:00,65.56,65.56,65.16,65.2,17500.0,48.7846,48.7846,48.4869,48.5167,17500.0
2010-11-11 10:40:00,65.25,65.35,65.21,65.27,9100.0,48.5539,48.6283,48.5241,48.5688,9100.0
2010-11-11 10:50:00,65.21,65.45,65.17,65.41,10300.0,48.5241,48.7027,48.4944,48.673,10300.0
2010-11-11 11:00:00,65.42,65.43,65.17,65.18,10600.0,48.6804,48.6878,48.4944,48.5018,10600.0
2010-11-11 11:10:00,65.19,65.3,65.15,65.27,8600.0,48.5092,48.5911,48.4795,48.5688,8600.0
2010-11-11 11:20:00,65.29,65.3,65.1,65.11,9400.0,48.5837,48.5911,48.4423,48.4497,9400.0
2010-11-11 11:30:00,65.14,65.32,65.14,65.27,10600.0,48.472,48.606,48.472,48.5688,10600.0
2010-11-11 11:40:00,65.28,65.48,65.28,65.45,23700.0,48.5762,48.725,48.5762,48.7027,23700.0
2010-11-11 11:50:00,65.45,65.54,65.45,65.47,18600.0,48.7027,48.7697,48.7027,48.7176,18600.0
2010-11-11 12:00:00,65.47,65.66,65.47,65.6,24800.0,48.7176,48.859,48.7176,48.8143,24800.0
2010-11-11 12:10:00,65.59,65.69,65.58,65.66,15600.0,48.8069,48.8813,48.7995,48.859,15600.0
2010-11-11 12:20:00,65.66,65.73,65.63,65.66,12300.0,48.859,48.9111,48.8367,48.859,12300.0
2010-11-11 12:30:00,65.67,65.72,65.57,65.59,11400.0,48.8664,48.9036,48.792,48.8069,11400.0
2010-11-11 12:40:00,65.58,65.66,65.56,65.65,9600.0,48.7995,48.859,48.7846,48.8515,9600.0
2010-11-11 12:50:00,65.64,65.69,65.58,65.58,9500.0,48.8441,48.8813,48.7995,48.7995,9500.0
2010-11-11 13:00:00,65.58,65.61,65.49,65.6,7400.0,48.7995,48.8218,48.7325,48.8143,7400.0
2010-11-11 13:10:00,65.61,65.72,65.61,65.65,7300.0,48.8218,48.9036,48.8218,48.8515,7300.0
2010-11-11 13:20:00,65.66,65.7,65.63,65.64,10000.0,48.859,48.8887,48.8367,48.8441,10000.0
2010-11-11 13:30:00,65.64,65.77,65.64,65.74,11100.0,48.8441,48.9408,48.8441,48.9185,11100.0
2010-11-11 13:40:00,65.75,65.91,65.75,65.9,17200.0,48.926,49.045,48.926,49.0376,17200.0
2010-11-11 13:50:00,65.89,65.99,65.87,65.96,18100.0,49.0301,49.1045,49.0153,49.0822,18100.0
2010-11-11 14:00:00,65.95,66.04,65.94,66.03,37500.0,49.0748,49.1418,49.0673,49.1343,37500.0
2010-11-11 14:10:00,66.04,66.18,66.02,66.18,25900.0,49.1418,49.2459,49.1269,49.2459,25900.0
2010-11-11 14:20:00,66.17,66.24,66.14,66.2,28800.0,49.2385,49.2906,49.2162,49.2608,28800.0
2010-11-11 14:30:00,66.22,66.29,66.17,66.17,24300.0,49.2757,49.3278,49.2385,49.2385,24300.0
2010-11-11 14:40:00,66.16,66.17,66.03,66.03,21800.0,49.231,49.2385,49.1343,49.1343,21800.0
2010-11-11 14:50:00,66.03,66.03,65.96,66.01,43800.0,49.1343,49.1343,49.0822,49.1194,43800.0
2010-11-11 15:00:00,66.01,66.06,65.97,66.04,32000.0,49.1194,49.1566,49.0897,49.1418,32000.0
2010-11-11 15:10:00,66.04,66.06,65.97,65.97,18000.0,49.1418,49.1566,49.0897,49.0897,18000.0
2010-11-11 15:20:00,65.98,65.98,65.74,65.82,99600.0,49.0971,49.0971,48.9185,48.978,99600.0
2010-11-11 15:30:00,65.81,65.81,65.64,65.74,35200.0,48.9706,48.9706,48.8441,48.9185,35200.0
2010-11-11 15:40:00,65.75,65.89,65.67,65.68,44700.0,48.926,49.0301,48.8664,48.8739,44700.0
2010-11-11 15:50:00,65.69,65.91,65.67,65.86,66000.0,48.8813,49.045,48.8664,49.0078,66000.0
2010-11-12 09:30:00,65.1,65.48,65.03,65.41,22500.0,48.4423,48.725,48.3902,48.673,22500.0
2010-11-12 09:40:00,65.34,65.53,65.22,65.36,7900.0,48.6209,48.7622,48.5316,48.6357,7900.0
2010-11-12 09:50:00,65.35,65.78,65.35,65.72,10300.0,48.6283,48.9483,48.6283,48.9036,10300.0
2010-11-12 10:00:00,65.76,65.77,65.5,65.51,15300.0,48.9334,48.9408,48.7399,48.7474,15300.0
2010-11-12 10:10:00,65.5,65.5,65.27,65.31,13900.0,48.7399,48.7399,48.5688,48.5985,13900.0
2010-11-12 10:20:00,65.3,65.3,64.97,65.01,7400.0,48.5911,48.5911,48.3455,48.3753,7400.0
2010-11-12 10:30:00,64.99,65.01,64.65,64.79,24600.0,48.3604,48.3753,48.1074,48.2116,24600.0
2010-11-12 10:40:00,64.79,64.86,64.7,64.77,12700.0,48.2116,48.2637,48.1446,48.1967,12700.0
2010-11-12 10:50:00,64.76,64.76,64.58,64.65,8500.0,48.1893,48.1893,48.0553,48.1074,8500.0
2010-11-12 11:00:00,64.62,64.74,64.5,64.52,10300.0,48.0851,48.1744,47.9958,48.0107,10300.0
2010-11-12 11:10:00,64.53,64.74,64.53,64.67,7200.0,48.0181,48.1744,48.0181,48.1223,7200.0
2010-11-12 11:20:00,64.74,65.01,64.74,65.01,48300.0,48.1744,48.3753,48.1744,48.3753,48300.0
2010-11-12 11:30:00,65.01,65.07,64.99,65.0,17900.0,48.3753,48.42,48.3604,48.3679,17900.0
2010-11-12 11:40:00,65.01,65.03,64.97,65.0,8400.0,48.3753,48.3902,48.3455,48.3679,8400.0
2010-11-12 11:50:00,64.96,64.96,64.74,64.75,6100.0,48.3381,48.3381,48.1744,48.1818,6100.0
2010-11-12 12:00:00,64.75,64.77,64.6,64.72,6000.0,48.1818,48.1967,48.0702,48.1595,6000.0
2010-11-12 12:10:00,64.7,64.72,64.57,64.57,6400.0,48.1446,48.1595,48.0479,48.0479,6400.0
2010-11-12 12:20:00,64.57,64.58,64.43,64.45,6300.0,48.0479,48.0553,47.9437,47.9586,6300.0
2010-11-12 12:30:00,64.47,64.65,64.42,64.63,15400.0,47.9735,48.1074,47.9363,48.0925,15400.0
2010-11-12 12:40:00,64.6,64.66,64.46,64.47,8500.0,48.0702,48.1149,47.966,47.9735,8500.0
2010-11-12 12:50:00,64.46,64.5,64.37,64.42,10500.0,47.966,47.9958,47.8991,47.9363,10500.0
2010-11-12 13:00:00,64.41,64.52,64.36,64.46,6600.0,47.9288,48.0107,47.8916,47.966,6600.0
2010-11-12 13:10:00,64.47,64.61,64.42,64.45,8000.0,47.9735,48.0777,47.9363,47.9586,8000.0
2010-11-12 13:20:00,64.46,64.63,64.42,64.62,11500.0,47.966,48.0925,47.9363,48.0851,11500.0
2010-11-12 13:30:00,64.6,64.87,64.53,64.68,31000.0,48.0702,48.2711,48.0181,48.1297,31000.0
2010-11-12 13:40:00,64.68,64.76,64.58,64.61,8500.0,48.1297,48.1893,48.0553,48.0777,8500.0
2010-11-12 13:50:00,64.62,64.62,64.44,64.45,11000.0,48.0851,48.0851,47.9512,47.9586,11000.0
2010-11-12 14:00:00,64.44,64.47,64.36,64.41,18100.0,47.9512,47.9735,47.8916,47.9288,18100.0
2010-11-12 14:10:00,64.42,64.61,64.38,64.55,16100.0,47.9363,48.0777,47.9065,48.033,16100.0
2010-11-12 14:20:00,64.58,64.62,64.46,64.49,11500.0,48.0553,48.0851,47.966,47.9884,11500.0
2010-11-12 14:30:00,64.47,64.58,64.4,64.58,16400.0,47.9735,48.0553,47.9214,48.0553,16400.0
2010-11-12 14:40:00,64.56,64.73,64.47,64.68,42800.0,48.0405,48.167,47.9735,48.1297,42800.0
2010-11-12 14:50:00,64.71,64.87,64.68,64.68,13700.0,48.1521,48.2711,48.1297,48.1297,13700.0
2010-11-12 15:00:00,64.66,64.94,64.63,64.88,28200.0,48.1149,48.3232,48.0925,48.2786,28200.0
2010-11-12 15:10:00,64.86,64.99,64.84,64.98,19200.0,48.2637,48.3604,48.2488,48.353,19200.0
2010-11-12 15:20:00,64.97,65.02,64.73,64.81,22700.0,48.3455,48.3827,48.167,48.2265,22700.0
2010-11-12 15:30:00,64.82,64.84,64.65,64.69,44000.0,48.2339,48.2488,48.1074,48.1372,44000.0
2010-11-12 15:40:00,64.69,64.8,64.64,64.75,52700.0,48.1372,48.219,48.1,48.1818,52700.0
2010-11-12 15:50:00,64.74,64.82,64.64,64.72,81300.0,48.1744,48.2339,48.1,48.1595,81300.0
2010-11-15 09:30:00,64.97,65.18,64.79,65.15,10500.0,48.3455,48.5018,48.2116,48.4795,10500.0
2010-11-15 09:40:00,65.1,65.22,64.58,64.58,52200.0,48.4423,48.5316,48.0553,48.0553,52200.0
2010-11-15 09:50:00,64.59,64.65,64.34,64.37,43400.0,48.0628,48.1074,47.8767,47.8991,43400.0
2010-11-15 10:00:00,64.36,64.38,64.16,64.19,43400.0,47.8916,47.9065,47.7428,47.7651,43400.0
2010-11-15 10:10:00,64.21,64.63,64.2,64.6,36300.0,47.78,48.0925,47.7726,48.0702,36300.0
2010-11-15 10:20:00,64.61,64.86,64.61,64.78,31700.0,48.0777,48.2637,48.0777,48.2042,31700.0
2010-11-15 10:30:00,64.79,65.13,64.78,65.13,15500.0,48.2116,48.4646,48.2042,48.4646,15500.0
2010-11-15 10:40:00,65.1,65.12,64.95,65.02,33000.0,48.4423,48.4572,48.3307,48.3827,33000.0
2010-11-15 10:50:00,65.04,65.15,65.03,65.15,28100.0,48.3976,48.4795,48.3902,48.4795,28100.0
2010-11-15 11:00:00,65.12,65.21,65.01,65.01,29000.0,48.4572,48.5241,48.3753,48.3753,29000.0
2010-11-15 11:10:00,65.05,65.34,65.04,65.24,31000.0,48.4051,48.6209,48.3976,48.5465,31000.0
2010-11-15 11:20:00,65.26,65.3,65.17,65.28,17900.0,48.5613,48.5911,48.4944,48.5762,17900.0
2010-11-15 11:30:00,65.29,65.47,65.28,65.45,15000.0,48.5837,48.7176,48.5762,48.7027,15000.0
2010-11-15 11:40:00,65.44,65.52,65.35,65.52,28500.0,48.6953,48.7548,48.6283,48.7548,28500.0
2010-11-15 11:50:00,65.51,65.51,65.37,65.4,16300.0,48.7474,48.7474,48.6432,48.6655,16300.0
2010-11-15 12:00:00,65.41,65.51,65.26,65.26,12600.0,48.673,48.7474,48.5613,48.5613,12600.0
2010-11-15 12:10:00,65.25,65.25,64.97,65.04,9200.0,48.5539,48.5539,48.3455,48.3976,9200.0
2010-11-15 12:20:00,65.06,65.27,64.95,65.2,9900.0,48.4125,48.5688,48.3307,48.5167,9900.0
2010-11-15 12:30:00,65.19,65.26,65.15,65.15,11200.0,48.5092,48.5613,48.4795,48.4795,11200.0
2010-11-15 12:40:00,65.19,65.2,65.1,65.11,18000.0,48.5092,48.5167,48.4423,48.4497,18000.0
2010-11-15 12:50:00,65.14,65.18,65.12,65.13,20000.0,48.472,48.5018,48.4572,48.4646,20000.0
2010-11-15 13:00:00,65.13,65.13,64.96,64.97,23900.0,48.4646,48.4646,48.3381,48.3455,23900.0
2010-11-15 13:10:00,64.97,65.13,64.95,65.1,15700.0,48.3455,48.4646,48.3307,48.4423,15700.0
2010-11-15 13:20:00,65.1,65.37,65.09,65.28,12100.0,48.4423,48.6432,48.4348,48.5762,12100.0
2010-11-15 13:30:00,65.29,65.34,65.27,65.29,7900.0,48.5837,48.6209,48.5688,48.5837,7900.0
2010-11-15 13:40:00,65.24,65.36,65.24,65.33,7700.0,48.5465,48.6357,48.5465,48.6134,7700.0
2010-11-15 13:50:00,65.32,65.36,65.29,65.31,9700.0,48.606,48.6357,48.5837,48.5985,9700.0
2010-11-15 14:00:00,65.29,65.36,65.22,65.28,11000.0,48.5837,48.6357,48.5316,48.5762,11000.0
2010-11-15 14:10:00,65.26,65.27,65.14,65.14,10700.0,48.5613,48.5688,48.472,48.472,10700.0
2010-11-15 14:20:00,65.14,65.17,65.07,65.14,10300.0,48.472,48.4944,48.42,48.472,10300.0
2010-11-15 14:30:00,65.15,65.18,65.01,65.08,13200.0,48.4795,48.5018,48.3753,48.4274,13200.0
2010-11-15 14:40:00,65.11,65.26,65.11,65.25,13500.0,48.4497,48.5613,48.4497,48.5539,13500.0
2010-11-15 14:50:00,65.23,65.31,65.23,65.26,10600.0,48.539,48.5985,48.539,48.5613,10600.0
2010-11-15 15:00:00,65.26,65.26,65.08,65.14,17100.0,48.5613,48.5613,48.4274,48.472,17100.0
2010-11-15 15:10:00,65.17,65.24,64.86,64.97,18200.0,48.4944,48.5465,48.2637,48.3455,18200.0
2010-11-15 15:20:00,64.96,64.98,64.83,64.96,16700.0,48.3381,48.353,48.2414,48.3381,16700.0
2010-11-15 15:30:00,64.97,64.97,64.78,64.84,24900.0,48.3455,48.3455,48.2042,48.2488,24900.0
2010-11-15 15:40:00,64.86,64.95,64.7,64.72,49700.0,48.2637,48.3307,48.1446,48.1595,49700.0
2010-11-15 15:50:00,64.73,64.75,64.63,64.66,48700.0,48.167,48.1818,48.0925,48.1149,48700.0
2010-11-16 09:30:00,63.9,64.19,63.8,63.99,30700.0,47.5493,47.7651,47.4749,47.6163,30700.0
2010-11-16 09:40:00,63.96,64.26,63.95,64.05,13300.0,47.594,47.8172,47.5865,47.661,13300.0
2010-11-16 09:50:00,64.1,64.27,63.92,64.2,13900.0,47.6982,47.8247,47.5642,47.7726,13900.0
2010-11-16 10:00:00,64.24,64.25,64.01,64.22,17900.0,47.8023,47.8098,47.6312,47.7875,17900.0
2010-11-16 10:10:00,64.24,64.43,64.2,64.41,18800.0,47.8023,47.9437,47.7726,47.9288,18800.0
2010-11-16 10:20:00,64.4,64.4,64.1,64.21,14000.0,47.9214,47.9214,47.6982,47.78,14000.0
2010-11-16 10:30:00,64.21,64.21,63.81,63.87,13600.0,47.78,47.78,47.4824,47.527,13600.0
2010-11-16 10:40:00,63.88,63.88,63.76,63.84,17400.0,47.5344,47.5344,47.4452,47.5047,17400.0
2010-11-16 10:50:00,63.84,63.86,63.62,63.74,10300.0,47.5047,47.5196,47.341,47.4303,10300.0
2010-11-16 11:00:00,63.75,63.77,63.35,63.35,24900.0,47.4377,47.4526,47.1401,47.1401,24900.0
2010-11-16 11:10:00,63.35,63.56,63.33,63.34,11300.0,47.1401,47.2963,47.1252,47.1326,11300.0
2010-11-16 11:20:00,63.33,63.59,63.31,63.59,11200.0,47.1252,47.3187,47.1103,47.3187,11200.0
2010-11-16 11:30:00,63.59,63.72,63.48,63.52,10800.0,47.3187,47.4154,47.2368,47.2666,10800.0
2010-11-16 11:40:00,63.51,63.51,63.11,63.21,13700.0,47.2591,47.2591,46.9615,47.0359,13700.0
2010-11-16 11:50:00,63.21,63.3,63.15,63.29,10800.0,47.0359,47.1029,46.9912,47.0954,10800.0
2010-11-16 12:00:00,63.32,63.4,63.29,63.36,8900.0,47.1177,47.1773,47.0954,47.1475,8900.0
2010-11-16 12:10:00,63.33,63.44,63.15,63.36,14100.0,47.1252,47.207,46.9912,47.1475,14100.0
2010-11-16 12:20:00,63.36,63.41,63.19,63.26,17200.0,47.1475,47.1847,47.021,47.0731,17200.0
2010-11-16 12:30:00,63.29,63.3,63.09,63.16,19400.0,47.0954,47.1029,46.9466,46.9987,19400.0
2010-11-16 12:40:00,63.18,63.21,63.07,63.12,9300.0,47.0136,47.0359,46.9317,46.9689,9300.0
2010-11-16 12:50:00,63.11,63.4,63.08,63.4,10500.0,46.9615,47.1773,46.9392,47.1773,10500.0
2010-11-16 13:00:00,63.41,63.41,63.28,63.35,6900.0,47.1847,47.1847,47.088,47.1401,6900.0
2010-11-16 13:10:00,63.38,63.42,63.2,63.31,12000.0,47.1624,47.1922,47.0284,47.1103,12000.0
2010-11-16 13:20:00,63.36,63.47,63.29,63.45,9900.0,47.1475,47.2294,47.0954,47.2145,9900.0
2010-11-16 13:30:00,63.45,63.61,63.39,63.61,13000.0,47.2145,47.3335,47.1698,47.3335,13000.0
2010-11-16 13:40:00,63.61,63.62,63.44,63.46,13900.0,47.3335,47.341,47.207,47.2219,13900.0
2010-11-16 13:50:00,63.46,63.73,63.46,63.68,10200.0,47.2219,47.4228,47.2219,47.3856,10200.0
2010-11-16 14:00:00,63.68,63.69,63.53,63.62,22800.0,47.3856,47.3931,47.274,47.341,22800.0
2010-11-16 14:10:00,63.62,63.69,63.49,63.5,9900.0,47.341,47.3931,47.2442,47.2517,9900.0
2010-11-16 14:20:00,63.51,63.65,63.4,63.5,17300.0,47.2591,47.3633,47.1773,47.2517,17300.0
2010-11-16 14:30:00,63.5,63.56,63.4,63.41,21700.0,47.2517,47.2963,47.1773,47.1847,21700.0
2010-11-16 14:40:00,63.41,63.53,63.31,63.51,16400.0,47.1847,47.274,47.1103,47.2591,16400.0
2010-11-16 14:50:00,63.51,63.63,63.47,63.57,18500.0,47.2591,47.3484,47.2294,47.3038,18500.0
2010-11-16 15:00:00,63.56,63.67,63.56,63.62,27500.0,47.2963,47.3782,47.2963,47.341,27500.0
2010-11-16 15:10:00,63.62,63.62,63.33,63.45,28100.0,47.341,47.341,47.1252,47.2145,28100.0
2010-11-16 15:20:00,63.44,63.59,63.4,63.45,23500.0,47.207,47.3187,47.1773,47.2145,23500.0
2010-11-16 15:30:00,63.45,63.54,63.45,63.49,27400.0,47.2145,47.2814,47.2145,47.2442,27400.0
2010-11-16 15:40:00,63.51,63.65,63.46,63.6,74200.0,47.2591,47.3633,47.2219,47.3261,74200.0
2010-11-16 15:50:00,63.58,63.97,63.54,63.74,127300.0,47.3112,47.6014,47.2814,47.4303,127300.0
2010-11-17 09:30:00,63.7,63.7,63.47,63.57,19000.0,47.4005,47.4005,47.2294,47.3038,19000.0
2010-11-17 09:40:00,63.45,63.54,63.0,63.41,12200.0,47.2145,47.2814,46.8796,47.1847,12200.0
2010-11-17 09:50:00,63.45,63.5,63.33,63.49,13800.0,47.2145,47.2517,47.1252,47.2442,13800.0
2010-11-17 10:00:00,63.49,63.73,63.48,63.68,15900.0,47.2442,47.4228,47.2368,47.3856,15900.0
2010-11-17 10:10:00,63.69,63.91,63.57,63.83,22700.0,47.3931,47.5568,47.3038,47.4972,22700.0
2010-11-17 10:20:00,63.87,64.06,63.87,64.05,30100.0,47.527,47.6684,47.527,47.661,30100.0
2010-11-17 10:30:00,64.1,64.14,63.87,64.01,21000.0,47.6982,47.7279,47.527,47.6312,21000.0
2010-11-17 10:40:00,64.02,64.17,63.99,64.15,24700.0,47.6386,47.7502,47.6163,47.7354,24700.0
2010-11-17 10:50:00,64.15,64.15,63.95,64.01,19300.0,47.7354,47.7354,47.5865,47.6312,19300.0
2010-11-17 11:00:00,64.01,64.06,63.95,64.02,18200.0,47.6312,47.6684,47.5865,47.6386,18200.0
2010-11-17 11:10:00,64.01,64.21,64.0,64.18,16000.0,47.6312,47.78,47.6237,47.7577,16000.0
2010-11-17 11:20:00,64.18,64.21,64.11,64.12,10100.0,47.7577,47.78,47.7056,47.713,10100.0
2010-11-17 11:30:00,64.11,64.17,64.05,64.08,12600.0,47.7056,47.7502,47.661,47.6833,12600.0
2010-11-17 11:40:00,64.08,64.13,63.89,63.91,10400.0,47.6833,47.7205,47.5419,47.5568,10400.0
2010-11-17 11:50:00,63.92,64.16,63.92,64.13,8100.0,47.5642,47.7428,47.5642,47.7205,8100.0
2010-11-17 12:00:00,64.13,64.13,64.0,64.0,8400.0,47.7205,47.7205,47.6237,47.6237,8400.0
2010-11-17 12:10:00,63.99,64.06,63.97,64.03,7800.0,47.6163,47.6684,47.6014,47.6461,7800.0
2010-11-17 12:20:00,64.03,64.04,63.91,63.97,7500.0,47.6461,47.6535,47.5568,47.6014,7500.0
2010-11-17 12:30:00,63.92,63.96,63.87,63.88,8700.0,47.5642,47.594,47.527,47.5344,8700.0
2010-11-17 12:40:00,63.88,63.94,63.84,63.87,13800.0,47.5344,47.5791,47.5047,47.527,13800.0
2010-11-17 12:50:00,63.88,63.91,63.86,63.88,8700.0,47.5344,47.5568,47.5196,47.5344,8700.0
2010-11-17 13:00:00,63.85,63.86,63.79,63.86,6400.0,47.5121,47.5196,47.4675,47.5196,6400.0
2010-11-17 13:10:00,63.87,63.92,63.81,63.9,7200.0,47.527,47.5642,47.4824,47.5493,7200.0
2010-11-17 13:20:00,63.88,64.06,63.88,64.06,13400.0,47.5344,47.6684,47.5344,47.6684,13400.0
2010-11-17 13:30:00,64.06,64.11,64.03,64.03,14900.0,47.6684,47.7056,47.6461,47.6461,14900.0
2010-11-17 13:40:00,64.03,64.09,64.02,64.06,31800.0,47.6461,47.6907,47.6386,47.6684,31800.0
2010-11-17 13:50:00,64.08,64.11,64.04,64.06,11600.0,47.6833,47.7056,47.6535,47.6684,11600.0
2010-11-17 14:00:00,64.08,64.14,64.06,64.09,17500.0,47.6833,47.7279,47.6684,47.6907,17500.0
2010-11-17 14:10:00,64.11,64.13,64.05,64.11,14700.0,47.7056,47.7205,47.661,47.7056,14700.0
2010-11-17 14:20:00,64.11,64.14,64.02,64.03,22400.0,47.7056,47.7279,47.6386,47.6461,22400.0
2010-11-17 14:30:00,64.04,64.18,64.0,64.16,20200.0,47.6535,47.7577,47.6237,47.7428,20200.0
2010-11-17 14:40:00,64.18,64.21,64.16,64.18,15400.0,47.7577,47.78,47.7428,47.7577,15400.0
2010-11-17 14:50:00,64.16,64.18,64.1,64.16,16700.0,47.7428,47.7577,47.6982,47.7428,16700.0
2010-11-17 15:00:00,64.16,64.18,63.94,63.97,22100.0,47.7428,47.7577,47.5791,47.6014,22100.0
2010-11-17 15:10:00,63.96,64.06,63.87,64.02,19000.0,47.594,47.6684,47.527,47.6386,19000.0
2010-11-17 15:20:00,64.02,64.04,63.65,63.66,51600.0,47.6386,47.6535,47.3633,47.3707,51600.0
2010-11-17 15:30:00,63.69,63.89,63.69,63.87,42900.0,47.3931,47.5419,47.3931,47.527,42900.0
2010-11-17 15:40:00,63.89,63.99,63.8,63.95,51000.0,47.5419,47.6163,47.4749,47.5865,51000.0
2010-11-17 15:50:00,63.94,63.94,63.79,63.82,47500.0,47.5791,47.5791,47.4675,47.4898,47500.0
2010-11-18 09:30:00,64.81,65.0,64.71,64.93,18600.0,48.2265,48.3679,48.1521,48.3158,18600.0
2010-11-18 09:40:00,64.94,65.13,64.89,65.13,34900.0,48.3232,48.4646,48.286,48.4646,34900.0
2010-11-18 09:50:00,65.1,65.2,64.91,65.07,25300.0,48.4423,48.5167,48.3009,48.42,25300.0
2010-11-18 10:00:00,65.1,65.56,65.1,65.5,25700.0,48.4423,48.7846,48.4423,48.7399,25700.0
2010-11-18 10:10:00,65.51,65.74,65.5,65.57,22300.0,48.7474,48.9185,48.7399,48.792,22300.0
2010-11-18 10:20:00,65.57,65.84,65.54,65.82,16700.0,48.792,48.9929,48.7697,48.978,16700.0
2010-11-18 10:30:00,65.79,65.84,65.68,65.76,29000.0,48.9557,48.9929,48.8739,48.9334,29000.0
2010-11-18 10:40:00,65.76,65.82,65.71,65.81,21600.0,48.9334,48.978,48.8962,48.9706,21600.0
2010-11-18 10:50:00,65.76,65.89,65.76,65.81,43200.0,48.9334,49.0301,48.9334,48.9706,43200.0
2010-11-18 11:00:00,65.85,65.99,65.79,65.9,42600.0,49.0004,49.1045,48.9557,49.0376,42600.0
2010-11-18 11:10:00,65.87,65.94,65.81,65.92,35400.0,49.0153,49.0673,48.9706,49.0525,35400.0
2010-11-18 11:20:00,65.92,65.97,65.88,65.9,19800.0,49.0525,49.0897,49.0227,49.0376,19800.0
2010-11-18 11:30:00,65.89,65.96,65.89,65.92,9300.0,49.0301,49.0822,49.0301,49.0525,9300.0
2010-11-18 11:40:00,65.92,65.95,65.82,65.92,35600.0,49.0525,49.0748,48.978,49.0525,35600.0
2010-11-18 11:50:00,65.92,66.0,65.9,65.99,20800.0,49.0525,49.112,49.0376,49.1045,20800.0
2010-11-18 12:00:00,65.99,66.27,65.99,66.24,44000.0,49.1045,49.3129,49.1045,49.2906,44000.0
2010-11-18 12:10:00,66.24,66.25,66.18,66.24,21500.0,49.2906,49.298,49.2459,49.2906,21500.0
2010-11-18 12:20:00,66.23,66.25,66.22,66.23,8600.0,49.2831,49.298,49.2757,49.2831,8600.0
2010-11-18 12:30:00,66.22,66.22,66.05,66.06,17800.0,49.2757,49.2757,49.1492,49.1566,17800.0
2010-11-18 12:40:00,66.04,66.05,65.99,66.01,12000.0,49.1418,49.1492,49.1045,49.1194,12000.0
2010-11-18 12:50:00,66.01,66.22,66.01,66.18,18400.0,49.1194,49.2757,49.1194,49.2459,18400.0
2010-11-18 13:00:00,66.19,66.19,66.13,66.16,12100.0,49.2534,49.2534,49.2087,49.231,12100.0
2010-11-18 13:10:00,66.16,66.22,66.15,66.19,13700.0,49.231,49.2757,49.2236,49.2534,13700.0
2010-11-18 13:20:00,66.19,66.19,66.09,66.1,6300.0,49.2534,49.2534,49.179,49.1864,6300.0
2010-11-18 13:30:00,66.08,66.15,66.08,66.11,23300.0,49.1715,49.2236,49.1715,49.1938,23300.0
2010-11-18 13:40:00,66.12,66.13,66.09,66.12,10400.0,49.2013,49.2087,49.179,49.2013,10400.0
2010-11-18 13:50:00,66.14,66.26,66.14,66.19,19400.0,49.2162,49.3055,49.2162,49.2534,19400.0
2010-11-18 14:00:00,66.18,66.23,66.18,66.21,18600.0,49.2459,49.2831,49.2459,49.2683,18600.0
2010-11-18 14:10:00,66.2,66.2,66.12,66.14,11500.0,49.2608,49.2608,49.2013,49.2162,11500.0
2010-11-18 14:20:00,66.15,66.15,66.03,66.06,16900.0,49.2236,49.2236,49.1343,49.1566,16900.0
2010-11-18 14:30:00,66.05,66.12,66.03,66.11,22400.0,49.1492,49.2013,49.1343,49.1938,22400.0
2010-11-18 14:40:00,66.11,66.24,66.08,66.24,19000.0,49.1938,49.2906,49.1715,49.2906,19000.0
2010-11-18 14:50:00,66.23,66.27,66.14,66.22,26900.0,49.2831,49.3129,49.2162,49.2757,26900.0
2010-11-18 15:00:00,66.22,66.26,66.16,66.16,25700.0,49.2757,49.3055,49.231,49.231,25700.0
2010-11-18 15:10:00,66.16,66.2,66.06,66.19,26000.0,49.231,49.2608,49.1566,49.2534,26000.0
2010-11-18 15:20:00,66.19,66.19,66.05,66.05,34200.0,49.2534,49.2534,49.1492,49.1492,34200.0
2010-11-18 15:30:00,66.05,66.09,65.8,65.9,58600.0,49.1492,49.179,48.9632,49.0376,58600.0
2010-11-18 15:40:00,65.91,65.92,65.78,65.87,57100.0,49.045,49.0525,48.9483,49.0153,57100.0
2010-11-18 15:50:00,65.87,65.92,65.8,65.92,65300.0,49.0153,49.0525,48.9632,49.0525,65300.0
2010-11-19 09:30:00,65.72,66.04,65.63,65.87,108800.0,48.9036,49.1418,48.8367,49.0153,108800.0
2010-11-19 09:40:00,65.9,65.94,65.57,65.62,9900.0,49.0376,49.0673,48.792,48.8292,9900.0
2010-11-19 09:50:00,65.63,65.63,65.39,65.55,12000.0,48.8367,48.8367,48.6581,48.7771,12000.0
2010-11-19 10:00:00,65.57,65.57,65.42,65.5,9800.0,48.792,48.792,48.6804,48.7399,9800.0
2010-11-19 10:10:00,65.49,65.55,65.44,65.47,6800.0,48.7325,48.7771,48.6953,48.7176,6800.0
2010-11-19 10:20:00,65.45,65.54,65.4,65.53,10500.0,48.7027,48.7697,48.6655,48.7622,10500.0
2010-11-19 10:30:00,65.53,65.73,65.45,65.7,7800.0,48.7622,48.9111,48.7027,48.8887,7800.0
2010-11-19 10:40:00,65.7,66.01,65.7,65.92,15000.0,48.8887,49.1194,48.8887,49.0525,15000.0
2010-11-19 10:50:00,65.95,65.97,65.81,65.81,8300.0,49.0748,49.0897,48.9706,48.9706,8300.0
2010-11-19 11:00:00,65.77,66.05,65.76,66.05,14300.0,48.9408,49.1492,48.9334,49.1492,14300.0
2010-11-19 11:10:00,66.04,66.08,65.98,66.05,12600.0,49.1418,49.1715,49.0971,49.1492,12600.0
2010-11-19 11:20:00,66.05,66.07,65.92,65.98,66300.0,49.1492,49.1641,49.0525,49.0971,66300.0
2010-11-19 11:30:00,65.95,66.04,65.95,65.99,5900.0,49.0748,49.1418,49.0748,49.1045,5900.0
2010-11-19 11:40:00,65.99,66.09,65.98,66.02,4500.0,49.1045,49.179,49.0971,49.1269,4500.0
2010-11-19 11:50:00,66.0,66.04,65.97,65.98,4000.0,49.112,49.1418,49.0897,49.0971,4000.0
2010-11-19 12:00:00,66.0,66.01,65.95,66.0,10400.0,49.112,49.1194,49.0748,49.112,10400.0
2010-11-19 12:10:00,66.0,66.0,65.89,65.95,11800.0,49.112,49.112,49.0301,49.0748,11800.0
2010-11-19 12:20:00,65.96,65.97,65.91,65.91,3300.0,49.0822,49.0897,49.045,49.045,3300.0
2010-11-19 12:30:00,65.91,65.92,65.82,65.85,6600.0,49.045,49.0525,48.978,49.0004,6600.0
2010-11-19 12:40:00,65.87,65.95,65.87,65.95,4300.0,49.0153,49.0748,49.0153,49.0748,4300.0
2010-11-19 12:50:00,65.95,66.12,65.91,66.12,6800.0,49.0748,49.2013,49.045,49.2013,6800.0
2010-11-19 13:00:00,66.1,66.19,66.08,66.19,5000.0,49.1864,49.2534,49.1715,49.2534,5000.0
2010-11-19 13:10:00,66.17,66.17,66.09,66.09,9900.0,49.2385,49.2385,49.179,49.179,9900.0
2010-11-19 13:20:00,66.09,66.09,65.96,65.98,11800.0,49.179,49.179,49.0822,49.0971,11800.0
2010-11-19 13:30:00,65.98,66.06,65.97,66.04,5900.0,49.0971,49.1566,49.0897,49.1418,5900.0
2010-11-19 13:40:00,66.02,66.02,65.96,65.98,3800.0,49.1269,49.1269,49.0822,49.0971,3800.0
2010-11-19 13:50:00,65.99,65.99,65.94,65.99,7300.0,49.1045,49.1045,49.0673,49.1045,7300.0
2010-11-19 14:00:00,65.99,66.09,65.96,66.08,22700.0,49.1045,49.179,49.0822,49.1715,22700.0
2010-11-19 14:10:00,66.09,66.1,66.01,66.03,50600.0,49.179,49.1864,49.1194,49.1343,50600.0
2010-11-19 14:20:00,66.03,66.04,65.99,66.02,7400.0,49.1343,49.1418,49.1045,49.1269,7400.0
2010-11-19 14:30:00,66.01,66.05,65.96,66.02,6400.0,49.1194,49.1492,49.0822,49.1269,6400.0
2010-11-19 14:40:00,66.03,66.1,66.03,66.08,8000.0,49.1343,49.1864,49.1343,49.1715,8000.0
2010-11-19 14:50:00,66.09,66.09,65.98,65.98,7400.0,49.179,49.179,49.0971,49.0971,7400.0
2010-11-19 15:00:00,65.99,66.05,65.99,66.04,6900.0,49.1045,49.1492,49.1045,49.1418,6900.0
2010-11-19 15:10:00,66.04,66.12,66.0,66.11,29900.0,49.1418,49.2013,49.112,49.1938,29900.0
2010-11-19 15:20:00,66.13,66.21,66.08,66.11,32600.0,49.2087,49.2683,49.1715,49.1938,32600.0
2010-11-19 15:30:00,66.11,66.17,66.02,66.11,17100.0,49.1938,49.2385,49.1269,49.1938,17100.0
2010-11-19 15:40:00,66.11,66.24,66.11,66.2,27500.0,49.1938,49.2906,49.1938,49.2608,27500.0
2010-11-19 15:50:00,66.2,66.26,66.13,66.21,47200.0,49.2608,49.3055,49.2087,49.2683,47200.0
2010-11-22 09:30:00,65.88,65.88,65.32,65.77,14700.0,49.0227,49.0227,48.606,48.9408,14700.0
2010-11-22 09:40:00,65.74,66.19,65.74,66.19,11300.0,48.9185,49.2534,48.9185,49.2534,11300.0
2010-11-22 09:50:00,66.14,66.37,66.14,66.35,11200.0,49.2162,49.3873,49.2162,49.3724,11200.0
2010-11-22 10:00:00,66.34,66.4,66.26,66.4,12300.0,49.365,49.4096,49.3055,49.4096,12300.0
2010-11-22 10:10:00,66.39,66.66,66.3,66.53,37000.0,49.4022,49.6031,49.3352,49.5064,37000.0
2010-11-22 10:20:00,66.49,66.49,66.32,66.32,25500.0,49.4766,49.4766,49.3501,49.3501,25500.0
2010-11-22 10:30:00,66.25,66.27,65.99,66.12,12400.0,49.298,49.3129,49.1045,49.2013,12400.0
2010-11-22 10:40:00,66.14,66.21,66.04,66.2,22100.0,49.2162,49.2683,49.1418,49.2608,22100.0
2010-11-22 10:50:00,66.2,66.29,66.17,66.19,24200.0,49.2608,49.3278,49.2385,49.2534,24200.0
2010-11-22 11:00:00,66.19,66.2,66.1,66.14,33600.0,49.2534,49.2608,49.1864,49.2162,33600.0
2010-11-22 11:10:00,66.14,66.33,66.11,66.32,21100.0,49.2162,49.3575,49.1938,49.3501,21100.0
2010-11-22 11:20:00,66.32,66.37,66.28,66.35,11200.0,49.3501,49.3873,49.3203,49.3724,11200.0
2010-11-22 11:30:00,66.36,66.46,66.35,66.45,14100.0,49.3799,49.4543,49.3724,49.4468,14100.0
2010-11-22 11:40:00,66.46,66.52,66.45,66.51,13200.0,49.4543,49.4989,49.4468,49.4915,13200.0
2010-11-22 11:50:00,66.53,66.59,66.47,66.56,13800.0,49.5064,49.551,49.4617,49.5287,13800.0
2010-11-22 12:00:00,66.55,66.55,66.43,66.48,25900.0,49.5213,49.5213,49.432,49.4692,25900.0
2010-11-22 12:10:00,66.47,66.47,66.42,66.45,4900.0,49.4617,49.4617,49.4245,49.4468,4900.0
2010-11-22 12:20:00,66.45,66.51,66.1,66.11,15500.0,49.4468,49.4915,49.1864,49.1938,15500.0
2010-11-22 12:30:00,66.11,66.11,65.88,65.89,34500.0,49.1938,49.1938,49.0227,49.0301,34500.0
2010-11-22 12:40:00,65.89,65.9,65.74,65.82,16300.0,49.0301,49.0376,48.9185,48.978,16300.0
2010-11-22 12:50:00,65.81,66.11,65.81,66.1,19900.0,48.9706,49.1938,48.9706,49.1864,19900.0
2010-11-22 13:00:00,66.1,66.14,66.06,66.13,8100.0,49.1864,49.2162,49.1566,49.2087,8100.0
2010-11-22 13:10:00,66.13,66.29,66.13,66.27,28300.0,49.2087,49.3278,49.2087,49.3129,28300.0
2010-11-22 13:20:00,66.22,66.33,66.22,66.33,8200.0,49.2757,49.3575,49.2757,49.3575,8200.0
2010-11-22 13:30:00,66.33,66.81,66.33,66.76,62200.0,49.3575,49.7147,49.3575,49.6775,62200.0
2010-11-22 13:40:00,66.75,66.75,66.62,66.64,8900.0,49.6701,49.6701,49.5733,49.5882,8900.0
2010-11-22 13:50:00,66.65,66.86,66.65,66.73,21000.0,49.5957,49.7519,49.5957,49.6552,21000.0
2010-11-22 14:00:00,66.71,66.82,66.62,66.66,12100.0,49.6403,49.7222,49.5733,49.6031,12100.0
2010-11-22 14:10:00,66.66,66.83,66.64,66.82,9000.0,49.6031,49.7296,49.5882,49.7222,9000.0
2010-11-22 14:20:00,66.82,66.85,66.71,66.71,6300.0,49.7222,49.7445,49.6403,49.6403,6300.0
2010-11-22 14:30:00,66.7,66.75,66.69,66.75,12300.0,49.6329,49.6701,49.6254,49.6701,12300.0
2010-11-22 14:40:00,66.76,67.12,66.72,67.11,55300.0,49.6775,49.9454,49.6478,49.938,55300.0
2010-11-22 14:50:00,67.1,67.12,67.06,67.07,15600.0,49.9305,49.9454,49.9008,49.9082,15600.0
2010-11-22 15:00:00,67.1,67.16,67.09,67.12,22900.0,49.9305,49.9752,49.9231,49.9454,22900.0
2010-11-22 15:10:00,67.12,67.13,67.06,67.11,21800.0,49.9454,49.9528,49.9008,49.938,21800.0
2010-11-22 15:20:00,67.09,67.1,66.86,66.88,24000.0,49.9231,49.9305,49.7519,49.7668,24000.0
2010-11-22 15:30:00,66.88,67.12,66.81,67.04,39300.0,49.7668,49.9454,49.7147,49.8859,39300.0
2010-11-22 15:40:00,67.05,67.15,67.0,67.02,49000.0,49.8933,49.9677,49.8561,49.871,49000.0
2010-11-22 15:50:00,67.03,67.1,66.93,66.97,63500.0,49.8784,49.9305,49.804,49.8338,63500.0
2010-11-23 09:30:00,65.92,66.0,65.77,66.0,18000.0,49.0525,49.112,48.9408,49.112,18000.0
2010-11-23 09:40:00,66.0,66.07,65.88,65.93,13300.0,49.112,49.1641,49.0227,49.0599,13300.0
2010-11-23 09:50:00,65.93,65.94,65.62,65.69,19500.0,49.0599,49.0673,48.8292,48.8813,19500.0
2010-11-23 10:00:00,65.67,65.93,65.6,65.89,9700.0,48.8664,49.0599,48.8143,49.0301,9700.0
2010-11-23 10:10:00,65.89,66.04,65.67,66.01,8800.0,49.0301,49.1418,48.8664,49.1194,8800.0
2010-11-23 10:20:00,66.04,66.04,65.79,65.82,8100.0,49.1418,49.1418,48.9557,48.978,8100.0
2010-11-23 10:30:00,65.82,66.07,65.82,66.03,7700.0,48.978,49.1641,48.978,49.1343,7700.0
2010-11-23 10:40:00,66.01,66.11,65.99,66.1,18700.0,49.1194,49.1938,49.1045,49.1864,18700.0
2010-11-23 10:50:00,66.05,66.27,66.02,66.27,14600.0,49.1492,49.3129,49.1269,49.3129,14600.0
2010-11-23 11:00:00,66.25,66.25,65.87,65.88,14700.0,49.298,49.298,49.0153,49.0227,14700.0
2010-11-23 11:10:00,65.9,65.92,65.72,65.75,12900.0,49.0376,49.0525,48.9036,48.926,12900.0
2010-11-23 11:20:00,65.75,65.79,65.6,65.6,12200.0,48.926,48.9557,48.8143,48.8143,12200.0
2010-11-23 11:30:00,65.6,65.67,65.48,65.65,12800.0,48.8143,48.8664,48.725,48.8515,12800.0
2010-11-23 11:40:00,65.68,65.69,65.61,65.68,6600.0,48.8739,48.8813,48.8218,48.8739,6600.0
2010-11-23 11:50:00,65.67,65.74,65.58,65.72,6100.0,48.8664,48.9185,48.7995,48.9036,6100.0
2010-11-23 12:00:00,65.71,65.71,65.58,65.69,16100.0,48.8962,48.8962,48.7995,48.8813,16100.0
2010-11-23 12:10:00,65.72,65.79,65.59,65.62,6500.0,48.9036,48.9557,48.8069,48.8292,6500.0
2010-11-23 12:20:00,65.63,65.69,65.54,65.6,8600.0,48.8367,48.8813,48.7697,48.8143,8600.0
2010-11-23 12:30:00,65.6,65.69,65.47,65.53,25700.0,48.8143,48.8813,48.7176,48.7622,25700.0
2010-11-23 12:40:00,65.56,65.73,65.56,65.66,5400.0,48.7846,48.9111,48.7846,48.859,5400.0
2010-11-23 12:50:00,65.67,65.83,65.65,65.78,8500.0,48.8664,48.9855,48.8515,48.9483,8500.0
2010-11-23 13:00:00,65.76,65.81,65.66,65.67,17000.0,48.9334,48.9706,48.859,48.8664,17000.0
2010-11-23 13:10:00,65.67,65.73,65.58,65.58,20700.0,48.8664,48.9111,48.7995,48.7995,20700.0
2010-11-23 13:20:00,65.58,65.83,65.52,65.81,26700.0,48.7995,48.9855,48.7548,48.9706,26700.0
2010-11-23 13:30:00,65.84,65.89,65.76,65.81,8800.0,48.9929,49.0301,48.9334,48.9706,8800.0
2010-11-23 13:40:00,65.82,65.83,65.69,65.71,11800.0,48.978,48.9855,48.8813,48.8962,11800.0
2010-11-23 13:50:00,65.7,65.77,65.68,65.7,8100.0,48.8887,48.9408,48.8739,48.8887,8100.0
2010-11-23 14:00:00,65.72,65.79,65.6,65.68,16100.0,48.9036,48.9557,48.8143,48.8739,16100.0
2010-11-23 14:10:00,65.66,65.76,65.63,65.63,14700.0,48.859,48.9334,48.8367,48.8367,14700.0
2010-11-23 14:20:00,65.64,65.71,65.56,65.7,11100.0,48.8441,48.8962,48.7846,48.8887,11100.0
2010-11-23 14:30:00,65.7,65.72,65.56,65.63,16000.0,48.8887,48.9036,48.7846,48.8367,16000.0
2010-11-23 14:40:00,65.57,65.67,65.52,65.63,12000.0,48.792,48.8664,48.7548,48.8367,12000.0
2010-11-23 14:50:00,65.65,65.75,65.65,65.71,14200.0,48.8515,48.926,48.8515,48.8962,14200.0
2010-11-23 15:00:00,65.72,65.91,65.64,65.85,50700.0,48.9036,49.045,48.8441,49.0004,50700.0
2010-11-23 15:10:00,65.85,65.96,65.75,65.78,46100.0,49.0004,49.0822,48.926,48.9483,46100.0
2010-11-23 15:20:00,65.78,65.78,65.67,65.76,24100.0,48.9483,48.9483,48.8664,48.9334,24100.0
2010-11-23 15:30:00,65.77,65.88,65.76,65.8,20700.0,48.9408,49.0227,48.9334,48.9632,20700.0
2010-11-23 15:40:00,65.8,65.92,65.78,65.88,46200.0,48.9632,49.0525,48.9483,49.0227,46200.0
2010-11-23 15:50:00,65.88,65.92,65.74,65.83,55300.0,49.0227,49.0525,48.9185,48.9855,55300.0
2010-11-24 09:30:00,66.24,66.76,65.98,66.74,75500.0,49.2906,49.6775,49.0971,49.6626,75500.0
2010-11-24 09:40:00,66.75,66.83,66.66,66.81,47700.0,49.6701,49.7296,49.6031,49.7147,47700.0
2010-11-24 09:50:00,66.81,67.08,66.72,66.95,44300.0,49.7147,49.9156,49.6478,49.8189,44300.0
2010-11-24 10:00:00,66.91,66.91,66.7,66.73,26600.0,49.7891,49.7891,49.6329,49.6552,26600.0
2010-11-24 10:10:00,66.76,66.89,66.7,66.87,38200.0,49.6775,49.7743,49.6329,49.7594,38200.0
2010-11-24 10:20:00,66.89,67.28,66.88,67.14,59300.0,49.7743,50.0645,49.7668,49.9603,59300.0
2010-11-24 10:30:00,67.11,67.28,67.08,67.24,16700.0,49.938,50.0645,49.9156,50.0347,16700.0
2010-11-24 10:40:00,67.23,67.32,67.17,67.18,10800.0,50.0273,50.0942,49.9826,49.99,10800.0
2010-11-24 10:50:00,67.18,67.18,67.01,67.07,13300.0,49.99,49.99,49.8635,49.9082,13300.0
2010-11-24 11:00:00,67.08,67.23,67.04,67.16,9500.0,49.9156,50.0273,49.8859,49.9752,9500.0
2010-11-24 11:10:00,67.14,67.17,67.07,67.08,4200.0,49.9603,49.9826,49.9082,49.9156,4200.0
2010-11-24 11:20:00,67.07,67.15,67.07,67.15,5300.0,49.9082,49.9677,49.9082,49.9677,5300.0
2010-11-24 11:30:00,67.17,67.21,67.11,67.16,20400.0,49.9826,50.0124,49.938,49.9752,20400.0
2010-11-24 11:40:00,67.13,67.18,67.05,67.06,15600.0,49.9528,49.99,49.8933,49.9008,15600.0
2010-11-24 11:50:00,67.06,67.11,67.05,67.1,5700.0,49.9008,49.938,49.8933,49.9305,5700.0
2010-11-24 12:00:00,67.11,67.14,67.05,67.12,12000.0,49.938,49.9603,49.8933,49.9454,12000.0
2010-11-24 12:10:00,67.11,67.11,67.05,67.05,10700.0,49.938,49.938,49.8933,49.8933,10700.0
2010-11-24 12:20:00,67.06,67.18,67.06,67.18,7600.0,49.9008,49.99,49.9008,49.99,7600.0
2010-11-24 12:30:00,67.21,67.23,67.19,67.19,5400.0,50.0124,50.0273,49.9975,49.9975,5400.0
2010-11-24 12:40:00,67.19,67.25,67.18,67.19,9800.0,49.9975,50.0421,49.99,49.9975,9800.0
2010-11-24 12:50:00,67.19,67.32,67.19,67.28,6400.0,49.9975,50.0942,49.9975,50.0645,6400.0
2010-11-24 13:00:00,67.28,67.28,67.2,67.24,7600.0,50.0645,50.0645,50.0049,50.0347,7600.0
2010-11-24 13:10:00,67.25,67.34,67.24,67.34,10000.0,50.0421,50.1091,50.0347,50.1091,10000.0
2010-11-24 13:20:00,67.34,67.44,67.33,67.39,14000.0,50.1091,50.1835,50.1017,50.1463,14000.0
2010-11-24 13:30:00,67.35,67.43,67.34,67.38,9200.0,50.1165,50.1761,50.1091,50.1389,9200.0
2010-11-24 13:40:00,67.38,67.38,67.33,67.33,7100.0,50.1389,50.1389,50.1017,50.1017,7100.0
2010-11-24 13:50:00,67.33,67.38,67.33,67.34,7900.0,50.1017,50.1389,50.1017,50.1091,7900.0
2010-11-24 14:00:00,67.32,67.34,67.25,67.26,11300.0,50.0942,50.1091,50.0421,50.0496,11300.0
2010-11-24 14:10:00,67.25,67.25,67.08,67.08,10400.0,50.0421,50.0421,49.9156,49.9156,10400.0
2010-11-24 14:20:00,67.09,67.23,67.08,67.22,6500.0,49.9231,50.0273,49.9156,50.0198,6500.0
2010-11-24 14:30:00,67.21,67.25,67.21,67.21,11900.0,50.0124,50.0421,50.0124,50.0124,11900.0
2010-11-24 14:40:00,67.21,67.29,67.19,67.27,10800.0,50.0124,50.0719,49.9975,50.057,10800.0
2010-11-24 14:50:00,67.28,67.32,67.27,67.32,9100.0,50.0645,50.0942,50.057,50.0942,9100.0
2010-11-24 15:00:00,67.31,67.43,67.3,67.4,16000.0,50.0868,50.1761,50.0793,50.1538,16000.0
2010-11-24 15:10:00,67.39,67.43,67.35,67.36,27700.0,50.1463,50.1761,50.1165,50.124,27700.0
2010-11-24 15:20:00,67.35,67.48,67.35,67.43,36000.0,50.1165,50.2133,50.1165,50.1761,36000.0
2010-11-24 15:30:00,67.42,67.43,67.19,67.21,46900.0,50.1686,50.1761,49.9975,50.0124,46900.0
2010-11-24 15:40:00,67.21,67.22,67.1,67.17,55100.0,50.0124,50.0198,49.9305,49.9826,55100.0
2010-11-24 15:50:00,67.16,67.33,67.15,67.31,60100.0,49.9752,50.1017,49.9677,50.0868,60100.0
2010-11-26 09:30:00,66.47,66.76,66.25,66.74,17500.0,49.4617,49.6775,49.298,49.6626,17500.0
2010-11-26 09:40:00,66.7,67.24,66.69,67.22,23500.0,49.6329,50.0347,49.6254,50.0198,23500.0
2010-11-26 09:50:00,67.22,67.29,67.06,67.06,11900.0,50.0198,50.0719,49.9008,49.9008,11900.0
2010-11-26 10:00:00,67.06,67.25,67.06,67.22,29100.0,49.9008,50.0421,49.9008,50.0198,29100.0
2010-11-26 10:10:00,67.22,67.45,67.22,67.32,12600.0,50.0198,50.191,50.0198,50.0942,12600.0
2010-11-26 10:20:00,67.34,67.46,67.25,67.25,5500.0,50.1091,50.1984,50.0421,50.0421,5500.0
2010-11-26 10:30:00,67.22,67.22,67.02,67.08,5900.0,50.0198,50.0198,49.871,49.9156,5900.0
2010-11-26 10:40:00,67.08,67.21,67.08,67.17,22900.0,49.9156,50.0124,49.9156,49.9826,22900.0
2010-11-26 10:50:00,67.16,67.16,67.08,67.08,14000.0,49.9752,49.9752,49.9156,49.9156,14000.0
2010-11-26 11:00:00,67.04,67.04,66.87,66.95,10200.0,49.8859,49.8859,49.7594,49.8189,10200.0
2010-11-26 11:10:00,66.98,67.01,66.87,66.98,4800.0,49.8412,49.8635,49.7594,49.8412,4800.0
2010-11-26 11:20:00,66.97,66.97,66.86,66.87,4500.0,49.8338,49.8338,49.7519,49.7594,4500.0
2010-11-26 11:30:00,66.89,66.93,66.8,66.83,4900.0,49.7743,49.804,49.7073,49.7296,4900.0
2010-11-26 11:40:00,66.84,66.85,66.74,66.83,5500.0,49.737,49.7445,49.6626,49.7296,5500.0
2010-11-26 11:50:00,66.85,66.95,66.82,66.95,8600.0,49.7445,49.8189,49.7222,49.8189,8600.0
2010-11-26 12:00:00,66.95,66.96,66.81,66.88,11500.0,49.8189,49.8263,49.7147,49.7668,11500.0
2010-11-26 12:10:00,66.87,66.94,66.82,66.94,12200.0,49.7594,49.8115,49.7222,49.8115,12200.0
2010-11-26 12:20:00,66.94,67.17,66.94,67.13,11800.0,49.8115,49.9826,49.8115,49.9528,11800.0
2010-11-26 12:30:00,67.13,67.26,67.12,67.2,14200.0,49.9528,50.0496,49.9454,50.0049,14200.0
2010-11-26 12:40:00,67.21,67.23,67.19,67.2,20600.0,50.0124,50.0273,49.9975,50.0049,20600.0
2010-11-26 12:50:00,67.21,67.23,67.1,67.1,28300.0,50.0124,50.0273,49.9305,49.9305,28300.0
2010-11-29 09:30:00,66.62,66.68,66.0,66.0,19700.0,49.5733,49.618,49.112,49.112,19700.0
2010-11-29 09:40:00,66.03,66.03,65.82,66.0,29700.0,49.1343,49.1343,48.978,49.112,29700.0
2010-11-29 09:50:00,66.0,66.09,65.83,66.01,44600.0,49.112,49.179,48.9855,49.1194,44600.0
2010-11-29 10:00:00,66.04,66.06,65.7,65.81,19600.0,49.1418,49.1566,48.8887,48.9706,19600.0
2010-11-29 10:10:00,65.82,66.11,65.78,66.02,18200.0,48.978,49.1938,48.9483,49.1269,18200.0
2010-11-29 10:20:00,66.0,66.08,65.89,65.91,6100.0,49.112,49.1715,49.0301,49.045,6100.0
2010-11-29 10:30:00,65.95,66.24,65.91,66.14,23900.0,49.0748,49.2906,49.045,49.2162,23900.0
2010-11-29 10:40:00,66.19,66.29,66.06,66.07,11200.0,49.2534,49.3278,49.1566,49.1641,11200.0
2010-11-29 10:50:00,66.1,66.14,65.86,65.91,6700.0,49.1864,49.2162,49.0078,49.045,6700.0
2010-11-29 11:00:00,65.91,66.12,65.85,66.07,8700.0,49.045,49.2013,49.0004,49.1641,8700.0
2010-11-29 11:10:00,66.04,66.2,65.94,65.95,12900.0,49.1418,49.2608,49.0673,49.0748,12900.0
2010-11-29 11:20:00,65.93,66.05,65.8,65.93,13200.0,49.0599,49.1492,48.9632,49.0599,13200.0
2010-11-29 11:30:00,65.91,65.97,65.67,65.69,15800.0,49.045,49.0897,48.8664,48.8813,15800.0
2010-11-29 11:40:00,65.69,65.7,65.59,65.66,9100.0,48.8813,48.8887,48.8069,48.859,9100.0
2010-11-29 11:50:00,65.62,65.71,65.58,65.71,7700.0,48.8292,48.8962,48.7995,48.8962,7700.0
2010-11-29 12:00:00,65.72,65.84,65.62,65.83,16700.0,48.9036,48.9929,48.8292,48.9855,16700.0
2010-11-29 12:10:00,65.86,65.88,65.76,65.78,18000.0,49.0078,49.0227,48.9334,48.9483,18000.0
2010-11-29 12:20:00,65.79,65.93,65.78,65.88,8900.0,48.9557,49.0599,48.9483,49.0227,8900.0
2010-11-29 12:30:00,65.87,65.98,65.81,65.95,11900.0,49.0153,49.0971,48.9706,49.0748,11900.0
2010-11-29 12:40:00,65.97,66.06,65.78,65.81,34600.0,49.0897,49.1566,48.9483,48.9706,34600.0
2010-11-29 12:50:00,65.82,65.88,65.76,65.86,9400.0,48.978,49.0227,48.9334,49.0078,9400.0
2010-11-29 13:00:00,65.89,65.89,65.76,65.8,10400.0,49.0301,49.0301,48.9334,48.9632,10400.0
2010-11-29 13:10:00,65.81,65.92,65.81,65.88,5900.0,48.9706,49.0525,48.9706,49.0227,5900.0
2010-11-29 13:20:00,65.88,65.88,65.73,65.82,6700.0,49.0227,49.0227,48.9111,48.978,6700.0
2010-11-29 13:30:00,65.81,65.81,65.61,65.62,13500.0,48.9706,48.9706,48.8218,48.8292,13500.0
2010-11-29 13:40:00,65.66,65.81,65.65,65.79,9900.0,48.859,48.9706,48.8515,48.9557,9900.0
2010-11-29 13:50:00,65.82,65.84,65.79,65.81,7400.0,48.978,48.9929,48.9557,48.9706,7400.0
2010-11-29 14:00:00,65.83,65.88,65.77,65.86,12000.0,48.9855,49.0227,48.9408,49.0078,12000.0
2010-11-29 14:10:00,65.87,65.95,65.8,65.89,13100.0,49.0153,49.0748,48.9632,49.0301,13100.0
2010-11-29 14:20:00,65.92,66.08,65.87,66.08,13100.0,49.0525,49.1715,49.0153,49.1715,13100.0
2010-11-29 14:30:00,66.07,66.21,66.05,66.05,45500.0,49.1641,49.2683,49.1492,49.1492,45500.0
2010-11-29 14:40:00,66.04,66.33,66.04,66.32,15300.0,49.1418,49.3575,49.1418,49.3501,15300.0
2010-11-29 14:50:00,66.33,66.4,66.24,66.37,14000.0,49.3575,49.4096,49.2906,49.3873,14000.0
2010-11-29 15:00:00,66.39,66.5,66.38,66.44,24700.0,49.4022,49.484,49.3948,49.4394,24700.0
2010-11-29 15:10:00,66.45,66.6,66.39,66.58,12500.0,49.4468,49.5585,49.4022,49.5436,12500.0
2010-11-29 15:20:00,66.58,66.62,66.47,66.59,17800.0,49.5436,49.5733,49.4617,49.551,17800.0
2010-11-29 15:30:00,66.61,66.61,66.44,66.52,22800.0,49.5659,49.5659,49.4394,49.4989,22800.0
2010-11-29 15:40:00,66.52,66.63,66.41,66.6,31900.0,49.4989,49.5808,49.4171,49.5585,31900.0
2010-11-29 15:50:00,66.61,66.61,66.45,66.53,39700.0,49.5659,49.5659,49.4468,49.5064,39700.0
2010-11-30 09:30:00,65.58,65.7,65.2,65.2,42100.0,48.7995,48.8887,48.5167,48.5167,42100.0
2010-11-30 09:40:00,65.2,65.44,64.92,65.31,31000.0,48.5167,48.6953,48.3083,48.5985,31000.0
2010-11-30 09:50:00,65.31,65.6,65.2,65.59,32500.0,48.5985,48.8143,48.5167,48.8069,32500.0
2010-11-30 10:00:00,65.61,65.74,65.53,65.53,30200.0,48.8218,48.9185,48.7622,48.7622,30200.0
2010-11-30 10:10:00,65.52,65.72,65.51,65.65,14800.0,48.7548,48.9036,48.7474,48.8515,14800.0
2010-11-30 10:20:00,65.65,66.07,65.65,66.05,17800.0,48.8515,49.1641,48.8515,49.1492,17800.0
2010-11-30 10:30:00,66.03,66.04,65.81,65.92,16500.0,49.1343,49.1418,48.9706,49.0525,16500.0
2010-11-30 10:40:00,65.92,65.99,65.85,65.96,17600.0,49.0525,49.1045,49.0004,49.0822,17600.0
2010-11-30 10:50:00,65.96,65.96,65.75,65.9,15300.0,49.0822,49.0822,48.926,49.0376,15300.0
2010-11-30 11:00:00,65.9,66.01,65.83,65.83,7900.0,49.0376,49.1194,48.9855,48.9855,7900.0
2010-11-30 11:10:00,65.86,65.87,65.64,65.84,8900.0,49.0078,49.0153,48.8441,48.9929,8900.0
2010-11-30 11:20:00,65.82,65.86,65.74,65.75,11800.0,48.978,49.0078,48.9185,48.926,11800.0
2010-11-30 11:30:00,65.73,65.82,65.7,65.82,9300.0,48.9111,48.978,48.8887,48.978,9300.0
2010-11-30 11:40:00,65.85,65.97,65.83,65.92,22600.0,49.0004,49.0897,48.9855,49.0525,22600.0
2010-11-30 11:50:00,65.92,66.1,65.9,66.0,23900.0,49.0525,49.1864,49.0376,49.112,23900.0
2010-11-30 12:00:00,66.01,66.06,65.95,65.98,14500.0,49.1194,49.1566,49.0748,49.0971,14500.0
2010-11-30 12:10:00,65.98,66.08,65.95,65.98,23500.0,49.0971,49.1715,49.0748,49.0971,23500.0
2010-11-30 12:20:00,65.99,66.08,65.96,66.07,14500.0,49.1045,49.1715,49.0822,49.1641,14500.0
2010-11-30 12:30:00,66.09,66.1,65.99,66.03,13100.0,49.179,49.1864,49.1045,49.1343,13100.0
2010-11-30 12:40:00,66.02,66.15,66.01,66.08,10600.0,49.1269,49.2236,49.1194,49.1715,10600.0
2010-11-30 12:50:00,66.08,66.16,66.08,66.14,13300.0,49.1715,49.231,49.1715,49.2162,13300.0
2010-11-30 13:00:00,66.12,66.32,66.1,66.29,41700.0,49.2013,49.3501,49.1864,49.3278,41700.0
2010-11-30 13:10:00,66.29,66.37,66.28,66.37,8700.0,49.3278,49.3873,49.3203,49.3873,8700.0
2010-11-30 13:20:00,66.38,66.46,66.37,66.38,12400.0,49.3948,49.4543,49.3873,49.3948,12400.0
2010-11-30 13:30:00,66.41,66.51,66.41,66.43,20000.0,49.4171,49.4915,49.4171,49.432,20000.0
2010-11-30 13:40:00,66.42,66.46,66.25,66.31,11000.0,49.4245,49.4543,49.298,49.3427,11000.0
2010-11-30 13:50:00,66.31,66.31,66.21,66.28,11400.0,49.3427,49.3427,49.2683,49.3203,11400.0
2010-11-30 14:00:00,66.29,66.42,66.29,66.37,15400.0,49.3278,49.4245,49.3278,49.3873,15400.0
2010-11-30 14:10:00,66.37,66.4,66.19,66.3,14900.0,49.3873,49.4096,49.2534,49.3352,14900.0
2010-11-30 14:20:00,66.28,66.33,66.03,66.08,18100.0,49.3203,49.3575,49.1343,49.1715,18100.0
2010-11-30 14:30:00,66.08,66.15,65.98,66.06,14000.0,49.1715,49.2236,49.0971,49.1566,14000.0
2010-11-30 14:40:00,66.04,66.24,66.04,66.16,19000.0,49.1418,49.2906,49.1418,49.231,19000.0
2010-11-30 14:50:00,66.18,66.33,66.12,66.29,38900.0,49.2459,49.3575,49.2013,49.3278,38900.0
2010-11-30 15:00:00,66.29,66.35,66.2,66.23,33300.0,49.3278,49.3724,49.2608,49.2831,33300.0
2010-11-30 15:10:00,66.22,66.35,66.15,66.35,38000.0,49.2757,49.3724,49.2236,49.3724,38000.0
2010-11-30 15:20:00,66.35,66.4,66.25,66.32,21500.0,49.3724,49.4096,49.298,49.3501,21500.0
2010-11-30 15:30:00,66.33,66.36,66.2,66.28,20100.0,49.3575,49.3799,49.2608,49.3203,20100.0
2010-11-30 15:40:00,66.28,66.29,66.02,66.05,48100.0,49.3203,49.3278,49.1269,49.1492,48100.0
2010-11-30 15:50:00,66.03,66.18,65.95,66.09,58300.0,49.1343,49.2459,49.0748,49.179,58300.0
2010-12-01 09:30:00,67.38,67.64,66.84,67.48,66100.0,50.1389,50.3323,49.737,50.2133,66100.0
2010-12-01 09:40:00,67.48,67.63,67.43,67.49,14300.0,50.2133,50.3249,50.1761,50.2207,14300.0
2010-12-01 09:50:00,67.54,67.65,67.48,67.64,31900.0,50.2579,50.3398,50.2133,50.3323,31900.0
2010-12-01 10:00:00,67.64,67.75,67.53,67.61,17000.0,50.3323,50.4142,50.2505,50.31,17000.0
2010-12-01 10:10:00,67.59,67.65,67.41,67.6,11800.0,50.2951,50.3398,50.1612,50.3026,11800.0
2010-12-01 10:20:00,67.59,67.6,67.44,67.46,8900.0,50.2951,50.3026,50.1835,50.1984,8900.0
2010-12-01 10:30:00,67.44,67.57,67.36,67.52,19900.0,50.1835,50.2803,50.124,50.2431,19900.0
2010-12-01 10:40:00,67.53,67.6,67.46,67.59,11300.0,50.2505,50.3026,50.1984,50.2951,11300.0
2010-12-01 10:50:00,67.57,67.57,67.38,67.38,7000.0,50.2803,50.2803,50.1389,50.1389,7000.0
2010-12-01 11:00:00,67.33,67.42,67.28,67.37,10300.0,50.1017,50.1686,50.0645,50.1314,10300.0
2010-12-01 11:10:00,67.38,67.51,67.38,67.41,10400.0,50.1389,50.2356,50.1389,50.1612,10400.0
2010-12-01 11:20:00,67.42,67.49,67.37,67.37,7200.0,50.1686,50.2207,50.1314,50.1314,7200.0
2010-12-01 11:30:00,67.36,67.5,67.36,67.5,6800.0,50.124,50.2282,50.124,50.2282,6800.0
2010-12-01 11:40:00,67.49,67.56,67.49,67.55,11000.0,50.2207,50.2728,50.2207,50.2654,11000.0
2010-12-01 11:50:00,67.57,67.89,67.56,67.83,21700.0,50.2803,50.5184,50.2728,50.4737,21700.0
2010-12-01 12:00:00,67.87,67.97,67.81,67.82,10100.0,50.5035,50.5779,50.4588,50.4663,10100.0
2010-12-01 12:10:00,67.81,67.82,67.68,67.7,8600.0,50.4588,50.4663,50.3621,50.377,8600.0
2010-12-01 12:20:00,67.7,67.85,67.66,67.78,37300.0,50.377,50.4886,50.3472,50.4365,37300.0
2010-12-01 12:30:00,67.8,67.9,67.8,67.84,19400.0,50.4514,50.5258,50.4514,50.4812,19400.0
2010-12-01 12:40:00,67.85,67.93,67.81,67.88,21700.0,50.4886,50.5481,50.4588,50.5109,21700.0
2010-12-01 12:50:00,67.89,67.91,67.81,67.9,23500.0,50.5184,50.5333,50.4588,50.5258,23500.0
2010-12-01 13:00:00,67.89,68.01,67.89,67.95,11400.0,50.5184,50.6077,50.5184,50.563,11400.0
2010-12-01 13:10:00,67.97,67.97,67.73,67.75,54800.0,50.5779,50.5779,50.3993,50.4142,54800.0
2010-12-01 13:20:00,67.75,67.82,67.69,67.72,41600.0,50.4142,50.4663,50.3696,50.3919,41600.0
2010-12-01 13:30:00,67.7,67.85,67.7,67.84,10200.0,50.377,50.4886,50.377,50.4812,10200.0
2010-12-01 13:40:00,67.86,67.94,67.77,67.83,14700.0,50.4961,50.5556,50.4291,50.4737,14700.0
2010-12-01 13:50:00,67.82,67.84,67.76,67.83,13400.0,50.4663,50.4812,50.4216,50.4737,13400.0
2010-12-01 14:00:00,67.83,67.88,67.64,67.64,22400.0,50.4737,50.5109,50.3323,50.3323,22400.0
2010-12-01 14:10:00,67.63,67.73,67.6,67.73,19500.0,50.3249,50.3993,50.3026,50.3993,19500.0
2010-12-01 14:20:00,67.74,67.77,67.67,67.69,14800.0,50.4068,50.4291,50.3547,50.3696,14800.0
2010-12-01 14:30:00,67.71,67.89,67.71,67.86,8800.0,50.3844,50.5184,50.3844,50.4961,8800.0
2010-12-01 14:40:00,67.86,67.91,67.81,67.86,9200.0,50.4961,50.5333,50.4588,50.4961,9200.0
2010-12-01 14:50:00,67.85,67.96,67.85,67.88,8100.0,50.4886,50.5705,50.4886,50.5109,8100.0
2010-12-01 15:00:00,67.87,67.87,67.72,67.81,11600.0,50.5035,50.5035,50.3919,50.4588,11600.0
2010-12-01 15:10:00,67.81,67.87,67.72,67.74,20500.0,50.4588,50.5035,50.3919,50.4068,20500.0
2010-12-01 15:20:00,67.75,67.78,67.65,67.69,36000.0,50.4142,50.4365,50.3398,50.3696,36000.0
2010-12-01 15:30:00,67.69,67.73,67.63,67.7,22600.0,50.3696,50.3993,50.3249,50.377,22600.0
2010-12-01 15:40:00,67.7,67.72,67.57,67.6,30700.0,50.377,50.3919,50.2803,50.3026,30700.0
2010-12-01 15:50:00,67.62,67.64,67.48,67.59,107200.0,50.3175,50.3323,50.2133,50.2951,107200.0
2010-12-02 09:30:00,67.39,67.53,67.27,67.53,36000.0,50.1463,50.2505,50.057,50.2505,36000.0
2010-12-02 09:40:00,67.53,67.77,67.4,67.66,17800.0,50.2505,50.4291,50.1538,50.3472,17800.0
2010-12-02 09:50:00,67.69,67.84,67.67,67.81,21100.0,50.3696,50.4812,50.3547,50.4588,21100.0
2010-12-02 10:00:00,67.78,67.97,67.77,67.89,43800.0,50.4365,50.5779,50.4291,50.5184,43800.0
2010-12-02 10:10:00,67.87,68.08,67.85,68.04,10100.0,50.5035,50.6598,50.4886,50.63,10100.0
2010-12-02 10:20:00,68.06,68.15,67.99,68.05,11500.0,50.6449,50.7118,50.5928,50.6374,11500.0
2010-12-02 10:30:00,68.06,68.12,68.01,68.06,12400.0,50.6449,50.6895,50.6077,50.6449,12400.0
2010-12-02 10:40:00,68.11,68.13,68.01,68.06,7200.0,50.6821,50.697,50.6077,50.6449,7200.0
2010-12-02 10:50:00,68.06,68.1,68.0,68.09,8300.0,50.6449,50.6746,50.6002,50.6672,8300.0
2010-12-02 11:00:00,68.16,68.16,68.01,68.03,27700.0,50.7193,50.7193,50.6077,50.6226,27700.0
2010-12-02 11:10:00,68.02,68.22,67.94,68.22,16500.0,50.6151,50.7639,50.5556,50.7639,16500.0
2010-12-02 11:20:00,68.2,68.31,68.2,68.31,7300.0,50.7491,50.8309,50.7491,50.8309,7300.0
2010-12-02 11:30:00,68.31,68.35,68.16,68.16,8300.0,50.8309,50.8607,50.7193,50.7193,8300.0
2010-12-02 11:40:00,68.17,68.34,68.17,68.31,5800.0,50.7267,50.8532,50.7267,50.8309,5800.0
2010-12-02 11:50:00,68.35,68.44,68.35,68.35,13200.0,50.8607,50.9276,50.8607,50.8607,13200.0
2010-12-02 12:00:00,68.36,68.36,68.24,68.27,5100.0,50.8681,50.8681,50.7788,50.8011,5100.0
2010-12-02 12:10:00,68.27,68.32,68.26,68.29,6900.0,50.8011,50.8383,50.7937,50.816,6900.0
2010-12-02 12:20:00,68.31,68.33,68.25,68.29,6200.0,50.8309,50.8458,50.7863,50.816,6200.0
2010-12-02 12:30:00,68.27,68.34,68.26,68.33,6100.0,50.8011,50.8532,50.7937,50.8458,6100.0
2010-12-02 12:40:00,68.33,68.38,68.3,68.33,10400.0,50.8458,50.883,50.8235,50.8458,10400.0
2010-12-02 12:50:00,68.33,68.34,68.27,68.27,8900.0,50.8458,50.8532,50.8011,50.8011,8900.0
2010-12-02 13:00:00,68.27,68.31,68.22,68.27,10400.0,50.8011,50.8309,50.7639,50.8011,10400.0
2010-12-02 13:10:00,68.27,68.34,68.25,68.27,11000.0,50.8011,50.8532,50.7863,50.8011,11000.0
2010-12-02 13:20:00,68.28,68.45,68.28,68.45,7800.0,50.8086,50.9351,50.8086,50.9351,7800.0
2010-12-02 13:30:00,68.45,68.53,68.43,68.52,11700.0,50.9351,50.9946,50.9202,50.9872,11700.0
2010-12-02 13:40:00,68.51,68.53,68.46,68.49,8200.0,50.9797,50.9946,50.9425,50.9648,8200.0
2010-12-02 13:50:00,68.49,68.51,68.43,68.46,9400.0,50.9648,50.9797,50.9202,50.9425,9400.0
2010-12-02 14:00:00,68.46,68.47,68.37,68.44,16200.0,50.9425,50.95,50.8756,50.9276,16200.0
2010-12-02 14:10:00,68.43,68.58,68.43,68.56,6700.0,50.9202,51.0318,50.9202,51.0169,6700.0
2010-12-02 14:20:00,68.58,68.64,68.54,68.6,20200.0,51.0318,51.0765,51.0021,51.0467,20200.0
2010-12-02 14:30:00,68.6,68.62,68.43,68.52,14600.0,51.0467,51.0616,50.9202,50.9872,14600.0
2010-12-02 14:40:00,68.52,68.52,68.43,68.47,8400.0,50.9872,50.9872,50.9202,50.95,8400.0
2010-12-02 14:50:00,68.47,68.48,68.35,68.36,9600.0,50.95,50.9574,50.8607,50.8681,9600.0
2010-12-02 15:00:00,68.35,68.38,68.26,68.36,18100.0,50.8607,50.883,50.7937,50.8681,18100.0
2010-12-02 15:10:00,68.36,68.41,68.3,68.3,23600.0,50.8681,50.9053,50.8235,50.8235,23600.0
2010-12-02 15:20:00,68.3,68.37,68.29,68.37,19100.0,50.8235,50.8756,50.816,50.8756,19100.0
2010-12-02 15:30:00,68.37,68.45,68.36,68.4,18800.0,50.8756,50.9351,50.8681,50.8979,18800.0
2010-12-02 15:40:00,68.41,68.49,68.36,68.43,56400.0,50.9053,50.9648,50.8681,50.9202,56400.0
2010-12-02 15:50:00,68.43,68.47,68.34,68.44,76700.0,50.9202,50.95,50.8532,50.9276,76700.0
2010-12-03 09:30:00,67.9,68.0,67.54,67.97,61500.0,50.5258,50.6002,50.2579,50.5779,61500.0
2010-12-03 09:40:00,67.97,68.04,67.86,68.0,18300.0,50.5779,50.63,50.4961,50.6002,18300.0
2010-12-03 09:50:00,67.98,67.98,67.87,67.93,15900.0,50.5853,50.5853,50.5035,50.5481,15900.0
2010-12-03 10:00:00,67.93,68.04,67.85,67.85,36500.0,50.5481,50.63,50.4886,50.4886,36500.0
2010-12-03 10:10:00,67.86,67.86,67.68,67.84,18900.0,50.4961,50.4961,50.3621,50.4812,18900.0
2010-12-03 10:20:00,67.85,67.9,67.76,67.85,8100.0,50.4886,50.5258,50.4216,50.4886,8100.0
2010-12-03 10:30:00,67.85,68.1,67.83,68.07,17600.0,50.4886,50.6746,50.4737,50.6523,17600.0
2010-12-03 10:40:00,68.08,68.16,68.08,68.12,5000.0,50.6598,50.7193,50.6598,50.6895,5000.0
2010-12-03 10:50:00,68.11,68.11,67.98,68.0,27400.0,50.6821,50.6821,50.5853,50.6002,27400.0
2010-12-03 11:00:00,68.01,68.05,67.96,67.98,11700.0,50.6077,50.6374,50.5705,50.5853,11700.0
2010-12-03 11:10:00,67.98,67.99,67.89,67.9,8100.0,50.5853,50.5928,50.5184,50.5258,8100.0
2010-12-03 11:20:00,67.93,67.96,67.78,67.8,15000.0,50.5481,50.5705,50.4365,50.4514,15000.0
2010-12-03 11:30:00,67.8,67.82,67.74,67.79,7700.0,50.4514,50.4663,50.4068,50.444,7700.0
2010-12-03 11:40:00,67.77,67.95,67.77,67.92,4000.0,50.4291,50.563,50.4291,50.5407,4000.0
2010-12-03 11:50:00,67.91,67.91,67.77,67.8,4000.0,50.5333,50.5333,50.4291,50.4514,4000.0
2010-12-03 12:00:00,67.82,67.82,67.77,67.8,12300.0,50.4663,50.4663,50.4291,50.4514,12300.0
2010-12-03 12:10:00,67.79,67.84,67.77,67.82,9800.0,50.444,50.4812,50.4291,50.4663,9800.0
2010-12-03 12:20:00,67.85,67.91,67.81,67.85,4600.0,50.4886,50.5333,50.4588,50.4886,4600.0
2010-12-03 12:30:00,67.88,67.93,67.82,67.93,5200.0,50.5109,50.5481,50.4663,50.5481,5200.0
2010-12-03 12:40:00,67.95,67.99,67.88,67.99,6400.0,50.563,50.5928,50.5109,50.5928,6400.0
2010-12-03 12:50:00,67.99,68.01,67.93,68.0,5800.0,50.5928,50.6077,50.5481,50.6002,5800.0
2010-12-03 13:00:00,68.03,68.09,67.99,68.05,12700.0,50.6226,50.6672,50.5928,50.6374,12700.0
2010-12-03 13:10:00,68.05,68.08,68.03,68.03,2900.0,50.6374,50.6598,50.6226,50.6226,2900.0
2010-12-03 13:20:00,68.03,68.07,68.0,68.04,4200.0,50.6226,50.6523,50.6002,50.63,4200.0
2010-12-03 13:30:00,68.04,68.05,67.95,67.96,4500.0,50.63,50.6374,50.563,50.5705,4500.0
2010-12-03 13:40:00,67.95,68.02,67.92,68.01,3500.0,50.563,50.6151,50.5407,50.6077,3500.0
2010-12-03 13:50:00,68.04,68.07,68.02,68.03,4400.0,50.63,50.6523,50.6151,50.6226,4400.0
2010-12-03 14:00:00,68.07,68.11,67.98,68.0,13300.0,50.6523,50.6821,50.5853,50.6002,13300.0
2010-12-03 14:10:00,68.0,68.02,67.97,68.0,5200.0,50.6002,50.6151,50.5779,50.6002,5200.0
2010-12-03 14:20:00,68.03,68.03,67.95,67.98,6200.0,50.6226,50.6226,50.563,50.5853,6200.0
2010-12-03 14:30:00,67.98,68.1,67.98,68.09,4400.0,50.5853,50.6746,50.5853,50.6672,4400.0
2010-12-03 14:40:00,68.06,68.08,68.02,68.05,8700.0,50.6449,50.6598,50.6151,50.6374,8700.0
2010-12-03 14:50:00,68.06,68.1,68.02,68.1,8700.0,50.6449,50.6746,50.6151,50.6746,8700.0
2010-12-03 15:00:00,68.1,68.17,68.07,68.13,10100.0,50.6746,50.7267,50.6523,50.697,10100.0
2010-12-03 15:10:00,68.13,68.15,68.1,68.11,11000.0,50.697,50.7118,50.6746,50.6821,11000.0
2010-12-03 15:20:00,68.11,68.2,68.08,68.18,13500.0,50.6821,50.7491,50.6598,50.7342,13500.0
2010-12-03 15:30:00,68.19,68.32,68.16,68.28,17400.0,50.7416,50.8383,50.7193,50.8086,17400.0
2010-12-03 15:40:00,68.27,68.44,68.23,68.44,28300.0,50.8011,50.9276,50.7714,50.9276,28300.0
2010-12-03 15:50:00,68.43,68.45,68.31,68.33,37600.0,50.9202,50.9351,50.8309,50.8458,37600.0
2010-12-06 09:30:00,68.01,68.2,67.88,68.13,30000.0,50.6077,50.7491,50.5109,50.697,30000.0
2010-12-06 09:40:00,68.16,68.29,68.1,68.25,11000.0,50.7193,50.816,50.6746,50.7863,11000.0
2010-12-06 09:50:00,68.29,68.34,68.16,68.24,21900.0,50.816,50.8532,50.7193,50.7788,21900.0
2010-12-06 10:00:00,68.24,68.38,68.23,68.26,13500.0,50.7788,50.883,50.7714,50.7937,13500.0
2010-12-06 10:10:00,68.3,68.36,68.12,68.17,18500.0,50.8235,50.8681,50.6895,50.7267,18500.0
2010-12-06 10:20:00,68.2,68.43,68.18,68.42,13100.0,50.7491,50.9202,50.7342,50.9128,13100.0
2010-12-06 10:30:00,68.42,68.42,68.24,68.34,9200.0,50.9128,50.9128,50.7788,50.8532,9200.0
2010-12-06 10:40:00,68.34,68.36,68.24,68.33,7100.0,50.8532,50.8681,50.7788,50.8458,7100.0
2010-12-06 10:50:00,68.33,68.47,68.22,68.47,13500.0,50.8458,50.95,50.7639,50.95,13500.0
2010-12-06 11:00:00,68.47,68.69,68.44,68.57,21800.0,50.95,51.1137,50.9276,51.0244,21800.0
2010-12-06 11:10:00,68.61,68.69,68.36,68.37,12900.0,51.0541,51.1137,50.8681,50.8756,12900.0
2010-12-06 11:20:00,68.34,68.39,68.25,68.29,10900.0,50.8532,50.8904,50.7863,50.816,10900.0
2010-12-06 11:30:00,68.33,68.38,68.28,68.33,8300.0,50.8458,50.883,50.8086,50.8458,8300.0
2010-12-06 11:40:00,68.33,68.49,68.32,68.42,11900.0,50.8458,50.9648,50.8383,50.9128,11900.0
2010-12-06 11:50:00,68.41,68.51,68.3,68.45,16500.0,50.9053,50.9797,50.8235,50.9351,16500.0
2010-12-06 12:00:00,68.49,68.58,68.45,68.47,10900.0,50.9648,51.0318,50.9351,50.95,10900.0
2010-12-06 12:10:00,68.47,68.51,68.41,68.43,10100.0,50.95,50.9797,50.9053,50.9202,10100.0
2010-12-06 12:20:00,68.43,68.44,68.3,68.37,11600.0,50.9202,50.9276,50.8235,50.8756,11600.0
2010-12-06 12:30:00,68.36,68.51,68.35,68.5,5100.0,50.8681,50.9797,50.8607,50.9723,5100.0
2010-12-06 12:40:00,68.5,68.53,68.42,68.42,8000.0,50.9723,50.9946,50.9128,50.9128,8000.0
2010-12-06 12:50:00,68.43,68.52,68.38,68.52,7000.0,50.9202,50.9872,50.883,50.9872,7000.0
2010-12-06 13:00:00,68.51,68.57,68.5,68.53,4800.0,50.9797,51.0244,50.9723,50.9946,4800.0
2010-12-06 13:10:00,68.5,68.62,68.46,68.61,11800.0,50.9723,51.0616,50.9425,51.0541,11800.0
2010-12-06 13:20:00,68.61,68.66,68.56,68.66,9100.0,51.0541,51.0913,51.0169,51.0913,9100.0
2010-12-06 13:30:00,68.67,68.78,68.63,68.78,18000.0,51.0988,51.1806,51.069,51.1806,18000.0
2010-12-06 13:40:00,68.78,68.92,68.77,68.86,22200.0,51.1806,51.2848,51.1732,51.2402,22200.0
2010-12-06 13:50:00,68.83,68.83,68.72,68.76,6200.0,51.2178,51.2178,51.136,51.1658,6200.0
2010-12-06 14:00:00,68.76,68.78,68.73,68.76,6100.0,51.1658,51.1806,51.1434,51.1658,6100.0
2010-12-06 14:10:00,68.76,68.77,68.72,68.76,8500.0,51.1658,51.1732,51.136,51.1658,8500.0
2010-12-06 14:20:00,68.77,68.81,68.69,68.72,10100.0,51.1732,51.203,51.1137,51.136,10100.0
2010-12-06 14:30:00,68.72,68.91,68.7,68.89,25700.0,51.136,51.2774,51.1211,51.2625,25700.0
2010-12-06 14:40:00,68.9,68.9,68.83,68.86,8400.0,51.2699,51.2699,51.2178,51.2402,8400.0
2010-12-06 14:50:00,68.88,68.88,68.84,68.84,8700.0,51.2551,51.2551,51.2253,51.2253,8700.0
2010-12-06 15:00:00,68.84,68.89,68.83,68.89,23900.0,51.2253,51.2625,51.2178,51.2625,23900.0
2010-12-06 15:10:00,68.89,68.92,68.8,68.9,31500.0,51.2625,51.2848,51.1955,51.2699,31500.0
2010-12-06 15:20:00,68.9,68.92,68.87,68.89,17900.0,51.2699,51.2848,51.2476,51.2625,17900.0
2010-12-06 15:30:00,68.87,68.9,68.84,68.9,14300.0,51.2476,51.2699,51.2253,51.2699,14300.0
2010-12-06 15:40:00,68.91,68.99,68.87,68.96,38900.0,51.2774,51.3369,51.2476,51.3146,38900.0
2010-12-06 15:50:00,68.97,68.98,68.74,68.77,68700.0,51.322,51.3295,51.1509,51.1732,68700.0
2010-12-07 09:30:00,69.45,69.54,69.38,69.43,22000.0,51.6792,51.7462,51.6271,51.6643,22000.0
2010-12-07 09:40:00,69.39,69.59,69.39,69.48,5400.0,51.6346,51.7834,51.6346,51.7015,5400.0
2010-12-07 09:50:00,69.47,69.54,69.31,69.31,17300.0,51.6941,51.7462,51.575,51.575,17300.0
2010-12-07 10:00:00,69.27,69.43,69.27,69.3,15500.0,51.5453,51.6643,51.5453,51.5676,15500.0
2010-12-07 10:10:00,69.28,69.51,69.28,69.5,13400.0,51.5527,51.7239,51.5527,51.7164,13400.0
2010-12-07 10:20:00,69.54,69.56,69.43,69.5,20900.0,51.7462,51.7611,51.6643,51.7164,20900.0
2010-12-07 10:30:00,69.49,69.59,69.41,69.46,20200.0,51.709,51.7834,51.6494,51.6866,20200.0
2010-12-07 10:40:00,69.52,69.73,69.52,69.71,17000.0,51.7313,51.8876,51.7313,51.8727,17000.0
2010-12-07 10:50:00,69.72,69.76,69.72,69.73,15500.0,51.8801,51.9099,51.8801,51.8876,15500.0
2010-12-07 11:00:00,69.74,69.78,69.63,69.73,16500.0,51.895,51.9248,51.8131,51.8876,16500.0
2010-12-07 11:10:00,69.73,69.8,69.7,69.77,66500.0,51.8876,51.9396,51.8652,51.9173,66500.0
2010-12-07 11:20:00,69.74,69.8,69.72,69.8,26900.0,51.895,51.9396,51.8801,51.9396,26900.0
2010-12-07 11:30:00,69.83,69.91,69.81,69.87,29400.0,51.962,52.0215,51.9471,51.9917,29400.0
2010-12-07 11:40:00,69.88,69.89,69.78,69.82,7000.0,51.9992,52.0066,51.9248,51.9545,7000.0
2010-12-07 11:50:00,69.8,69.86,69.76,69.8,7300.0,51.9396,51.9843,51.9099,51.9396,7300.0
2010-12-07 12:00:00,69.77,69.94,69.72,69.89,31700.0,51.9173,52.0438,51.8801,52.0066,31700.0
2010-12-07 12:10:00,69.89,69.91,69.78,69.78,13100.0,52.0066,52.0215,51.9248,51.9248,13100.0
2010-12-07 12:20:00,69.79,69.86,69.78,69.85,8200.0,51.9322,51.9843,51.9248,51.9769,8200.0
2010-12-07 12:30:00,69.86,69.93,69.82,69.93,16900.0,51.9843,52.0364,51.9545,52.0364,16900.0
2010-12-07 12:40:00,69.93,70.0,69.91,69.95,29000.0,52.0364,52.0885,52.0215,52.0513,29000.0
2010-12-07 12:50:00,69.96,69.97,69.84,69.94,18200.0,52.0587,52.0661,51.9694,52.0438,18200.0
2010-12-07 13:00:00,69.95,69.98,69.92,69.95,6600.0,52.0513,52.0736,52.0289,52.0513,6600.0
2010-12-07 13:10:00,69.94,69.94,69.84,69.92,10100.0,52.0438,52.0438,51.9694,52.0289,10100.0
2010-12-07 13:20:00,69.93,70.1,69.93,70.08,13600.0,52.0364,52.1629,52.0364,52.148,13600.0
2010-12-07 13:30:00,70.08,70.09,69.89,69.9,8800.0,52.148,52.1554,52.0066,52.0141,8800.0
2010-12-07 13:40:00,69.9,70.13,69.9,70.13,9000.0,52.0141,52.1852,52.0141,52.1852,9000.0
2010-12-07 13:50:00,70.16,70.16,70.07,70.08,7200.0,52.2075,52.2075,52.1406,52.148,7200.0
2010-12-07 14:00:00,70.06,70.1,70.0,70.0,5900.0,52.1331,52.1629,52.0885,52.0885,5900.0
2010-12-07 14:10:00,69.98,69.98,69.87,69.87,6200.0,52.0736,52.0736,51.9917,51.9917,6200.0
2010-12-07 14:20:00,69.87,69.93,69.83,69.9,11600.0,51.9917,52.0364,51.962,52.0141,11600.0
2010-12-07 14:30:00,69.87,70.0,69.85,69.99,10100.0,51.9917,52.0885,51.9769,52.081,10100.0
2010-12-07 14:40:00,69.99,70.0,69.84,69.84,9000.0,52.081,52.0885,51.9694,51.9694,9000.0
2010-12-07 14:50:00,69.83,69.83,69.48,69.6,62600.0,51.962,51.962,51.7015,51.7908,62600.0
2010-12-07 15:00:00,69.6,69.8,69.6,69.72,40100.0,51.7908,51.9396,51.7908,51.8801,40100.0
2010-12-07 15:10:00,69.69,69.76,69.5,69.56,22000.0,51.8578,51.9099,51.7164,51.7611,22000.0
2010-12-07 15:20:00,69.56,69.68,69.4,69.62,49900.0,51.7611,51.8504,51.642,51.8057,49900.0
2010-12-07 15:30:00,69.62,69.75,69.53,69.75,18900.0,51.8057,51.9024,51.7387,51.9024,18900.0
2010-12-07 15:40:00,69.76,69.76,69.51,69.62,45300.0,51.9099,51.9099,51.7239,51.8057,45300.0
2010-12-07 15:50:00,69.6,69.65,69.46,69.55,59300.0,51.7908,51.828,51.6866,51.7536,59300.0
2010-12-08 09:30:00,69.59,69.75,69.48,69.64,11700.0,51.7834,51.9024,51.7015,51.8206,11700.0
2010-12-08 09:40:00,69.64,69.79,69.47,69.61,23500.0,51.8206,51.9322,51.6941,51.7983,23500.0
2010-12-08 09:50:00,69.61,69.62,69.38,69.39,14600.0,51.7983,51.8057,51.6271,51.6346,14600.0
2010-12-08 10:00:00,69.38,69.38,69.12,69.18,14900.0,51.6271,51.6271,51.4336,51.4783,14900.0
2010-12-08 10:10:00,69.17,69.17,68.74,68.8,39700.0,51.4708,51.4708,51.1509,51.1955,39700.0
2010-12-08 10:20:00,68.79,68.79,68.67,68.73,19500.0,51.1881,51.1881,51.0988,51.1434,19500.0
2010-12-08 10:30:00,68.72,68.89,68.65,68.69,12600.0,51.136,51.2625,51.0839,51.1137,12600.0
2010-12-08 10:40:00,68.69,68.73,68.56,68.69,7900.0,51.1137,51.1434,51.0169,51.1137,7900.0
2010-12-08 10:50:00,68.67,68.77,68.61,68.75,7300.0,51.0988,51.1732,51.0541,51.1583,7300.0
2010-12-08 11:00:00,68.75,69.01,68.71,69.01,10700.0,51.1583,51.3518,51.1286,51.3518,10700.0
2010-12-08 11:10:00,68.97,69.05,68.97,69.05,15100.0,51.322,51.3816,51.322,51.3816,15100.0
2010-12-08 11:20:00,69.05,69.14,69.05,69.06,6900.0,51.3816,51.4485,51.3816,51.389,6900.0
2010-12-08 11:30:00,69.06,69.1,68.97,69.09,13000.0,51.389,51.4188,51.322,51.4113,13000.0
2010-12-08 11:40:00,69.08,69.26,69.08,69.26,5900.0,51.4039,51.5378,51.4039,51.5378,5900.0
2010-12-08 11:50:00,69.25,69.3,69.15,69.15,6200.0,51.5304,51.5676,51.456,51.456,6200.0
2010-12-08 12:00:00,69.2,69.25,69.06,69.06,4800.0,51.4932,51.5304,51.389,51.389,4800.0
2010-12-08 12:10:00,69.05,69.14,69.04,69.07,11500.0,51.3816,51.4485,51.3741,51.3964,11500.0
2010-12-08 12:20:00,69.08,69.18,69.08,69.14,2100.0,51.4039,51.4783,51.4039,51.4485,2100.0
2010-12-08 12:30:00,69.1,69.14,69.01,69.1,4500.0,51.4188,51.4485,51.3518,51.4188,4500.0
2010-12-08 12:40:00,69.1,69.1,68.95,69.0,6100.0,51.4188,51.4188,51.3071,51.3443,6100.0
2010-12-08 12:50:00,69.0,69.01,68.96,68.96,11900.0,51.3443,51.3518,51.3146,51.3146,11900.0
2010-12-08 13:00:00,68.98,69.12,68.95,69.12,6400.0,51.3295,51.4336,51.3071,51.4336,6400.0
2010-12-08 13:10:00,69.1,69.18,68.97,68.97,5000.0,51.4188,51.4783,51.322,51.322,5000.0
2010-12-08 13:20:00,68.99,68.99,68.91,68.97,6800.0,51.3369,51.3369,51.2774,51.322,6800.0
2010-12-08 13:30:00,68.97,69.09,68.94,69.07,4800.0,51.322,51.4113,51.2997,51.3964,4800.0
2010-12-08 13:40:00,69.1,69.18,69.04,69.04,6500.0,51.4188,51.4783,51.3741,51.3741,6500.0
2010-12-08 13:50:00,69.03,69.17,69.01,69.17,10200.0,51.3667,51.4708,51.3518,51.4708,10200.0
2010-12-08 14:00:00,69.15,69.16,69.08,69.11,27400.0,51.456,51.4634,51.4039,51.4262,27400.0
2010-12-08 14:10:00,69.11,69.12,69.03,69.03,14000.0,51.4262,51.4336,51.3667,51.3667,14000.0
2010-12-08 14:20:00,69.06,69.06,68.89,68.92,12800.0,51.389,51.389,51.2625,51.2848,12800.0
2010-12-08 14:30:00,68.94,69.03,68.94,69.0,11000.0,51.2997,51.3667,51.2997,51.3443,11000.0
2010-12-08 14:40:00,68.99,69.07,68.9,68.91,19100.0,51.3369,51.3964,51.2699,51.2774,19100.0
2010-12-08 14:50:00,68.91,68.92,68.81,68.83,17100.0,51.2774,51.2848,51.203,51.2178,17100.0
2010-12-08 15:00:00,68.82,68.94,68.82,68.9,12300.0,51.2104,51.2997,51.2104,51.2699,12300.0
2010-12-08 15:10:00,68.88,68.88,68.77,68.77,7200.0,51.2551,51.2551,51.1732,51.1732,7200.0
2010-12-08 15:20:00,68.76,68.88,68.76,68.78,14700.0,51.1658,51.2551,51.1658,51.1806,14700.0
2010-12-08 15:30:00,68.78,68.92,68.74,68.84,13600.0,51.1806,51.2848,51.1509,51.2253,13600.0
2010-12-08 15:40:00,68.84,68.92,68.84,68.9,40700.0,51.2253,51.2848,51.2253,51.2699,40700.0
2010-12-08 15:50:00,68.9,69.0,68.86,68.92,54400.0,51.2699,51.3443,51.2402,51.2848,54400.0
2010-12-09 09:30:00,69.35,69.45,69.17,69.21,14900.0,51.6048,51.6792,51.4708,51.5006,14900.0
2010-12-09 09:40:00,69.22,69.39,69.19,69.26,4400.0,51.5081,51.6346,51.4857,51.5378,4400.0
2010-12-09 09:50:00,69.26,69.8,69.26,69.73,27100.0,51.5378,51.9396,51.5378,51.8876,27100.0
2010-12-09 10:00:00,69.72,69.85,69.71,69.85,41500.0,51.8801,51.9769,51.8727,51.9769,41500.0
2010-12-09 10:10:00,69.82,70.0,69.72,69.94,35000.0,51.9545,52.0885,51.8801,52.0438,35000.0
2010-12-09 10:20:00,69.92,69.96,69.83,69.87,19600.0,52.0289,52.0587,51.962,51.9917,19600.0
2010-12-09 10:30:00,69.87,69.88,69.65,69.65,17200.0,51.9917,51.9992,51.828,51.828,17200.0
2010-12-09 10:40:00,69.64,69.64,69.44,69.51,12400.0,51.8206,51.8206,51.6718,51.7239,12400.0
2010-12-09 10:50:00,69.5,69.54,69.4,69.48,9400.0,51.7164,51.7462,51.642,51.7015,9400.0
2010-12-09 11:00:00,69.53,69.63,69.49,69.63,6400.0,51.7387,51.8131,51.709,51.8131,6400.0
2010-12-09 11:10:00,69.63,69.72,69.54,69.69,9900.0,51.8131,51.8801,51.7462,51.8578,9900.0
2010-12-09 11:20:00,69.69,69.78,69.67,69.71,12900.0,51.8578,51.9248,51.8429,51.8727,12900.0
2010-12-09 11:30:00,69.71,69.8,69.66,69.74,13800.0,51.8727,51.9396,51.8355,51.895,13800.0
2010-12-09 11:40:00,69.76,69.85,69.68,69.71,37100.0,51.9099,51.9769,51.8504,51.8727,37100.0
2010-12-09 11:50:00,69.67,69.77,69.66,69.69,14300.0,51.8429,51.9173,51.8355,51.8578,14300.0
2010-12-09 12:00:00,69.73,69.82,69.69,69.74,17100.0,51.8876,51.9545,51.8578,51.895,17100.0
2010-12-09 12:10:00,69.74,69.77,69.62,69.72,24400.0,51.895,51.9173,51.8057,51.8801,24400.0
2010-12-09 12:20:00,69.72,69.77,69.7,69.72,14800.0,51.8801,51.9173,51.8652,51.8801,14800.0
2010-12-09 12:30:00,69.73,69.73,69.6,69.63,4000.0,51.8876,51.8876,51.7908,51.8131,4000.0
2010-12-09 12:40:00,69.63,69.68,69.6,69.65,10700.0,51.8131,51.8504,51.7908,51.828,10700.0
2010-12-09 12:50:00,69.65,69.77,69.65,69.76,4200.0,51.828,51.9173,51.828,51.9099,4200.0
2010-12-09 13:00:00,69.74,69.8,69.65,69.75,13800.0,51.895,51.9396,51.828,51.9024,13800.0
2010-12-09 13:10:00,69.75,69.82,69.71,69.71,9200.0,51.9024,51.9545,51.8727,51.8727,9200.0
2010-12-09 13:20:00,69.73,69.77,69.7,69.76,5100.0,51.8876,51.9173,51.8652,51.9099,5100.0
2010-12-09 13:30:00,69.76,69.78,69.59,69.6,7300.0,51.9099,51.9248,51.7834,51.7908,7300.0
2010-12-09 13:40:00,69.61,69.66,69.56,69.64,6800.0,51.7983,51.8355,51.7611,51.8206,6800.0
2010-12-09 13:50:00,69.64,69.68,69.62,69.67,10100.0,51.8206,51.8504,51.8057,51.8429,10100.0
2010-12-09 14:00:00,69.67,69.72,69.6,69.61,7900.0,51.8429,51.8801,51.7908,51.7983,7900.0
2010-12-09 14:10:00,69.6,69.64,69.55,69.57,7100.0,51.7908,51.8206,51.7536,51.7685,7100.0
2010-12-09 14:20:00,69.57,69.63,69.57,69.59,5300.0,51.7685,51.8131,51.7685,51.7834,5300.0
2010-12-09 14:30:00,69.58,69.58,69.51,69.53,9700.0,51.7759,51.7759,51.7239,51.7387,9700.0
2010-12-09 14:40:00,69.52,69.53,69.43,69.43,18100.0,51.7313,51.7387,51.6643,51.6643,18100.0
2010-12-09 14:50:00,69.42,69.52,69.42,69.5,17700.0,51.6569,51.7313,51.6569,51.7164,17700.0
2010-12-09 15:00:00,69.51,69.51,69.42,69.5,16600.0,51.7239,51.7239,51.6569,51.7164,16600.0
2010-12-09 15:10:00,69.5,69.51,69.46,69.49,14500.0,51.7164,51.7239,51.6866,51.709,14500.0
2010-12-09 15:20:00,69.5,69.5,69.45,69.45,12800.0,51.7164,51.7164,51.6792,51.6792,12800.0
2010-12-09 15:30:00,69.46,69.49,69.43,69.48,31500.0,51.6866,51.709,51.6643,51.7015,31500.0
2010-12-09 15:40:00,69.47,69.59,69.46,69.54,43000.0,51.6941,51.7834,51.6866,51.7462,43000.0
2010-12-09 15:50:00,69.52,69.56,69.45,69.55,74300.0,51.7313,51.7611,51.6792,51.7536,74300.0
2010-12-10 09:30:00,69.83,70.04,69.69,70.03,39300.0,51.962,52.1182,51.8578,52.1108,39300.0
2010-12-10 09:40:00,70.01,70.28,70.01,70.21,27400.0,52.0959,52.2968,52.0959,52.2447,27400.0
2010-12-10 09:50:00,70.22,70.25,70.02,70.02,17000.0,52.2522,52.2745,52.1034,52.1034,17000.0
2010-12-10 10:00:00,70.04,70.04,69.89,69.98,15300.0,52.1182,52.1182,52.0066,52.0736,15300.0
2010-12-10 10:10:00,69.98,70.02,69.9,69.97,42000.0,52.0736,52.1034,52.0141,52.0661,42000.0
2010-12-10 10:20:00,69.99,70.01,69.81,69.97,21900.0,52.081,52.0959,51.9471,52.0661,21900.0
2010-12-10 10:30:00,69.94,70.0,69.82,69.82,12500.0,52.0438,52.0885,51.9545,51.9545,12500.0
2010-12-10 10:40:00,69.84,69.96,69.83,69.83,11000.0,51.9694,52.0587,51.962,51.962,11000.0
2010-12-10 10:50:00,69.82,69.98,69.82,69.94,7200.0,51.9545,52.0736,51.9545,52.0438,7200.0
2010-12-10 11:00:00,69.93,70.07,69.93,70.04,6400.0,52.0364,52.1406,52.0364,52.1182,6400.0
2010-12-10 11:10:00,70.05,70.28,70.01,70.2,34400.0,52.1257,52.2968,52.0959,52.2373,34400.0
2010-12-10 11:20:00,70.16,70.17,70.0,70.0,4700.0,52.2075,52.215,52.0885,52.0885,4700.0
2010-12-10 11:30:00,70.01,70.13,69.98,69.98,7700.0,52.0959,52.1852,52.0736,52.0736,7700.0
2010-12-10 11:40:00,69.99,70.07,69.97,70.06,11000.0,52.081,52.1406,52.0661,52.1331,11000.0
2010-12-10 11:50:00,70.04,70.39,70.04,70.38,8000.0,52.1182,52.3787,52.1182,52.3712,8000.0
2010-12-10 12:00:00,70.38,70.38,70.3,70.31,4600.0,52.3712,52.3712,52.3117,52.3191,4600.0
2010-12-10 12:10:00,70.33,70.4,70.33,70.39,6800.0,52.334,52.3861,52.334,52.3787,6800.0
2010-12-10 12:20:00,70.38,70.5,70.35,70.46,6700.0,52.3712,52.4605,52.3489,52.4308,6700.0
2010-12-10 12:30:00,70.47,70.54,70.47,70.52,5400.0,52.4382,52.4903,52.4382,52.4754,5400.0
2010-12-10 12:40:00,70.52,70.58,70.41,70.57,5900.0,52.4754,52.5201,52.3936,52.5126,5900.0
2010-12-10 12:50:00,70.56,70.56,70.5,70.52,3400.0,52.5052,52.5052,52.4605,52.4754,3400.0
2010-12-10 13:00:00,70.52,70.52,70.45,70.49,8700.0,52.4754,52.4754,52.4233,52.4531,8700.0
2010-12-10 13:10:00,70.5,70.56,70.49,70.54,10800.0,52.4605,52.5052,52.4531,52.4903,10800.0
2010-12-10 13:20:00,70.54,70.63,70.47,70.48,21500.0,52.4903,52.5573,52.4382,52.4456,21500.0
2010-12-10 13:30:00,70.48,70.48,70.39,70.48,11800.0,52.4456,52.4456,52.3787,52.4456,11800.0
2010-12-10 13:40:00,70.49,70.51,70.42,70.51,8900.0,52.4531,52.468,52.401,52.468,8900.0
2010-12-10 13:50:00,70.51,70.59,70.51,70.58,5100.0,52.468,52.5275,52.468,52.5201,5100.0
2010-12-10 14:00:00,70.57,70.58,70.49,70.51,4000.0,52.5126,52.5201,52.4531,52.468,4000.0
2010-12-10 14:10:00,70.5,70.52,70.44,70.44,9600.0,52.4605,52.4754,52.4159,52.4159,9600.0
2010-12-10 14:20:00,70.47,70.67,70.45,70.61,21000.0,52.4382,52.587,52.4233,52.5424,21000.0
2010-12-10 14:30:00,70.6,70.71,70.59,70.71,17000.0,52.5349,52.6168,52.5275,52.6168,17000.0
2010-12-10 14:40:00,70.71,70.8,70.69,70.8,16900.0,52.6168,52.6838,52.6019,52.6838,16900.0
2010-12-10 14:50:00,70.78,70.9,70.77,70.8,26800.0,52.6689,52.7582,52.6614,52.6838,26800.0
2010-12-10 15:00:00,70.79,70.81,70.69,70.73,22600.0,52.6763,52.6912,52.6019,52.6317,22600.0
2010-12-10 15:10:00,70.73,70.73,70.55,70.59,24800.0,52.6317,52.6317,52.4977,52.5275,24800.0
2010-12-10 15:20:00,70.59,70.7,70.59,70.69,18400.0,52.5275,52.6094,52.5275,52.6019,18400.0
2010-12-10 15:30:00,70.7,70.81,70.68,70.75,33700.0,52.6094,52.6912,52.5945,52.6466,33700.0
2010-12-10 15:40:00,70.74,70.78,70.63,70.65,61900.0,52.6391,52.6689,52.5573,52.5721,61900.0
2010-12-10 15:50:00,70.66,70.78,70.65,70.72,69200.0,52.5796,52.6689,52.5721,52.6242,69200.0
2010-12-13 09:30:00,70.98,70.98,70.62,70.67,39700.0,52.8177,52.8177,52.5498,52.587,39700.0
2010-12-13 09:40:00,70.65,70.86,70.6,70.85,37200.0,52.5721,52.7284,52.5349,52.721,37200.0
2010-12-13 09:50:00,70.85,71.0,70.78,70.86,16500.0,52.721,52.8326,52.6689,52.7284,16500.0
2010-12-13 10:00:00,70.86,71.11,70.86,71.0,18400.0,52.7284,52.9144,52.7284,52.8326,18400.0
2010-12-13 10:10:00,71.02,71.05,70.96,71.05,8300.0,52.8475,52.8698,52.8028,52.8698,8300.0
2010-12-13 10:20:00,71.05,71.16,70.98,71.14,31800.0,52.8698,52.9517,52.8177,52.9368,31800.0
2010-12-13 10:30:00,71.15,71.26,71.14,71.17,23600.0,52.9442,53.0261,52.9368,52.9591,23600.0
2010-12-13 10:40:00,71.16,71.32,71.02,71.32,22000.0,52.9517,53.0707,52.8475,53.0707,22000.0
2010-12-13 10:50:00,71.32,71.4,71.27,71.4,13100.0,53.0707,53.1302,53.0335,53.1302,13100.0
2010-12-13 11:00:00,71.4,71.4,71.2,71.25,14300.0,53.1302,53.1302,52.9814,53.0186,14300.0
2010-12-13 11:10:00,71.26,71.36,71.24,71.32,10300.0,53.0261,53.1005,53.0112,53.0707,10300.0
2010-12-13 11:20:00,71.34,71.34,71.2,71.26,17700.0,53.0856,53.0856,52.9814,53.0261,17700.0
2010-12-13 11:30:00,71.25,71.34,71.21,71.34,17800.0,53.0186,53.0856,52.9889,53.0856,17800.0
2010-12-13 11:40:00,71.35,71.47,71.31,71.46,12900.0,53.093,53.1823,53.0633,53.1749,12900.0
2010-12-13 11:50:00,71.46,71.5,71.42,71.47,25500.0,53.1749,53.2047,53.1451,53.1823,25500.0
2010-12-13 12:00:00,71.49,71.49,71.35,71.37,11900.0,53.1972,53.1972,53.093,53.1079,11900.0
2010-12-13 12:10:00,71.37,71.5,71.35,71.48,16600.0,53.1079,53.2047,53.093,53.1898,16600.0
2010-12-13 12:20:00,71.48,71.5,71.45,71.46,95700.0,53.1898,53.2047,53.1674,53.1749,95700.0
2010-12-13 12:30:00,71.47,71.59,71.45,71.57,35400.0,53.1823,53.2716,53.1674,53.2567,35400.0
2010-12-13 12:40:00,71.58,71.58,71.49,71.51,9100.0,53.2642,53.2642,53.1972,53.2121,9100.0
2010-12-13 12:50:00,71.5,71.55,71.45,71.53,35400.0,53.2047,53.2419,53.1674,53.227,35400.0
2010-12-13 13:00:00,71.49,71.52,71.39,71.39,21600.0,53.1972,53.2195,53.1228,53.1228,21600.0
2010-12-13 13:10:00,71.37,71.45,71.34,71.45,13500.0,53.1079,53.1674,53.0856,53.1674,13500.0
2010-12-13 13:20:00,71.44,71.53,71.43,71.53,13200.0,53.16,53.227,53.1526,53.227,13200.0
2010-12-13 13:30:00,71.52,71.52,71.33,71.36,128900.0,53.2195,53.2195,53.0782,53.1005,128900.0
2010-12-13 13:40:00,71.36,71.54,71.36,71.49,43000.0,53.1005,53.2344,53.1005,53.1972,43000.0
2010-12-13 13:50:00,71.48,71.57,71.47,71.5,20700.0,53.1898,53.2567,53.1823,53.2047,20700.0
2010-12-13 14:00:00,71.52,71.57,71.47,71.53,18800.0,53.2195,53.2567,53.1823,53.227,18800.0
2010-12-13 14:10:00,71.51,71.54,71.45,71.47,9100.0,53.2121,53.2344,53.1674,53.1823,9100.0
2010-12-13 14:20:00,71.48,71.51,71.42,71.47,21300.0,53.1898,53.2121,53.1451,53.1823,21300.0
2010-12-13 14:30:00,71.49,71.51,71.45,71.5,14000.0,53.1972,53.2121,53.1674,53.2047,14000.0
2010-12-13 14:40:00,71.5,71.51,71.46,71.48,20700.0,53.2047,53.2121,53.1749,53.1898,20700.0
2010-12-13 14:50:00,71.48,71.48,71.38,71.44,22900.0,53.1898,53.1898,53.1154,53.16,22900.0
2010-12-13 15:00:00,71.44,71.47,71.31,71.31,18700.0,53.16,53.1823,53.0633,53.0633,18700.0
2010-12-13 15:10:00,71.32,71.35,71.25,71.34,55500.0,53.0707,53.093,53.0186,53.0856,55500.0
2010-12-13 15:20:00,71.32,71.37,71.24,71.32,25700.0,53.0707,53.1079,53.0112,53.0707,25700.0
2010-12-13 15:30:00,71.32,71.45,71.21,71.42,44600.0,53.0707,53.1674,52.9889,53.1451,44600.0
2010-12-13 15:40:00,71.42,71.44,71.13,71.23,74400.0,53.1451,53.16,52.9293,53.0037,74400.0
2010-12-13 15:50:00,71.23,71.31,71.21,71.27,112700.0,53.0037,53.0633,52.9889,53.0335,112700.0
2010-12-14 09:30:00,71.47,72.11,71.43,72.02,54000.0,53.1823,53.6586,53.1526,53.5916,54000.0
2010-12-14 09:40:00,72.01,72.04,71.72,71.82,32300.0,53.5842,53.6065,53.3684,53.4428,32300.0
2010-12-14 09:50:00,71.82,72.13,71.78,72.04,36400.0,53.4428,53.6734,53.413,53.6065,36400.0
2010-12-14 10:00:00,72.07,72.29,72.01,72.25,149100.0,53.6288,53.7925,53.5842,53.7627,149100.0
2010-12-14 10:10:00,72.24,72.28,72.06,72.07,47500.0,53.7553,53.7851,53.6214,53.6288,47500.0
2010-12-14 10:20:00,72.05,72.07,71.97,71.98,25800.0,53.6139,53.6288,53.5544,53.5618,25800.0
2010-12-14 10:30:00,71.97,72.08,71.96,72.02,76600.0,53.5544,53.6362,53.5469,53.5916,76600.0
2010-12-14 10:40:00,72.01,72.04,71.97,71.97,18300.0,53.5842,53.6065,53.5544,53.5544,18300.0
2010-12-14 10:50:00,71.97,72.04,71.9,71.9,29900.0,53.5544,53.6065,53.5023,53.5023,29900.0
2010-12-14 11:00:00,71.9,71.96,71.88,71.93,12100.0,53.5023,53.5469,53.4874,53.5246,12100.0
2010-12-14 11:10:00,71.92,71.98,71.87,71.97,14400.0,53.5172,53.5618,53.48,53.5544,14400.0
2010-12-14 11:20:00,71.99,72.01,71.94,72.0,122600.0,53.5693,53.5842,53.5321,53.5767,122600.0
2010-12-14 11:30:00,72.0,72.0,71.92,71.99,14600.0,53.5767,53.5767,53.5172,53.5693,14600.0
2010-12-14 11:40:00,71.98,72.02,71.97,71.98,10100.0,53.5618,53.5916,53.5544,53.5618,10100.0
2010-12-14 11:50:00,71.98,72.0,71.91,71.92,21600.0,53.5618,53.5767,53.5097,53.5172,21600.0
2010-12-14 12:00:00,71.92,71.93,71.86,71.93,38700.0,53.5172,53.5246,53.4725,53.5246,38700.0
2010-12-14 12:10:00,71.93,71.95,71.91,71.93,7000.0,53.5246,53.5395,53.5097,53.5246,7000.0
2010-12-14 12:20:00,71.92,71.94,71.89,71.91,11400.0,53.5172,53.5321,53.4949,53.5097,11400.0
2010-12-14 12:30:00,71.91,71.96,71.89,71.96,14600.0,53.5097,53.5469,53.4949,53.5469,14600.0
2010-12-14 12:40:00,71.96,72.05,71.94,72.05,9300.0,53.5469,53.6139,53.5321,53.6139,9300.0
2010-12-14 12:50:00,72.07,72.14,72.07,72.12,8500.0,53.6288,53.6809,53.6288,53.666,8500.0
2010-12-14 13:00:00,72.12,72.16,72.1,72.16,9700.0,53.666,53.6958,53.6511,53.6958,9700.0
2010-12-14 13:10:00,72.16,72.16,72.01,72.01,18000.0,53.6958,53.6958,53.5842,53.5842,18000.0
2010-12-14 13:20:00,72.01,72.03,71.98,72.01,7700.0,53.5842,53.599,53.5618,53.5842,7700.0
2010-12-14 13:30:00,72.02,72.02,71.95,72.0,10100.0,53.5916,53.5916,53.5395,53.5767,10100.0
2010-12-14 13:40:00,72.0,72.03,71.98,71.98,19400.0,53.5767,53.599,53.5618,53.5618,19400.0
2010-12-14 13:50:00,72.0,72.01,71.96,71.98,21000.0,53.5767,53.5842,53.5469,53.5618,21000.0
2010-12-14 14:00:00,71.98,71.98,71.89,71.91,12000.0,53.5618,53.5618,53.4949,53.5097,12000.0
2010-12-14 14:10:00,71.91,72.04,71.88,71.98,24200.0,53.5097,53.6065,53.4874,53.5618,24200.0
2010-12-14 14:20:00,72.0,72.02,71.86,71.91,20000.0,53.5767,53.5916,53.4725,53.5097,20000.0
2010-12-14 14:30:00,71.9,72.01,71.9,71.97,9600.0,53.5023,53.5842,53.5023,53.5544,9600.0
2010-12-14 14:40:00,71.94,71.97,71.82,71.9,21700.0,53.5321,53.5544,53.4428,53.5023,21700.0
2010-12-14 14:50:00,71.9,72.01,71.85,72.01,14700.0,53.5023,53.5842,53.4651,53.5842,14700.0
2010-12-14 15:00:00,72.0,72.07,71.94,71.99,25500.0,53.5767,53.6288,53.5321,53.5693,25500.0
2010-12-14 15:10:00,71.99,72.0,71.72,71.73,25400.0,53.5693,53.5767,53.3684,53.3758,25400.0
2010-12-14 15:20:00,71.72,71.82,71.68,71.77,30000.0,53.3684,53.4428,53.3386,53.4056,30000.0
2010-12-14 15:30:00,71.78,71.85,71.66,71.7,28900.0,53.413,53.4651,53.3237,53.3535,28900.0
2010-12-14 15:40:00,71.7,71.8,71.69,71.75,34500.0,53.3535,53.4279,53.346,53.3907,34500.0
2010-12-14 15:50:00,71.75,71.89,71.74,71.85,41500.0,53.3907,53.4949,53.3832,53.4651,41500.0
2010-12-15 09:30:00,71.91,72.0,71.62,71.9,15000.0,53.5097,53.5767,53.2939,53.5023,15000.0
2010-12-15 09:40:00,71.89,71.95,71.84,71.86,12000.0,53.4949,53.5395,53.4577,53.4725,12000.0
2010-12-15 09:50:00,71.87,72.12,71.87,72.12,15900.0,53.48,53.666,53.48,53.666,15900.0
2010-12-15 10:00:00,72.19,72.39,72.13,72.32,12400.0,53.7181,53.8669,53.6734,53.8148,12400.0
2010-12-15 10:10:00,72.31,72.46,72.31,72.41,10700.0,53.8074,53.919,53.8074,53.8818,10700.0
2010-12-15 10:20:00,72.4,72.42,72.31,72.34,6100.0,53.8744,53.8892,53.8074,53.8297,6100.0
2010-12-15 10:30:00,72.35,72.59,72.34,72.58,19000.0,53.8372,54.0157,53.8297,54.0083,19000.0
2010-12-15 10:40:00,72.57,72.58,72.5,72.58,11400.0,54.0009,54.0083,53.9488,54.0083,11400.0
2010-12-15 10:50:00,72.56,72.57,72.45,72.48,13800.0,53.9934,54.0009,53.9116,53.9339,13800.0
2010-12-15 11:00:00,72.48,72.52,72.46,72.5,4400.0,53.9339,53.9637,53.919,53.9488,4400.0
2010-12-15 11:10:00,72.49,72.49,72.23,72.29,13900.0,53.9413,53.9413,53.7479,53.7925,13900.0
2010-12-15 11:20:00,72.32,72.32,72.25,72.31,6700.0,53.8148,53.8148,53.7627,53.8074,6700.0
2010-12-15 11:30:00,72.3,72.31,72.21,72.24,30300.0,53.7999,53.8074,53.733,53.7553,30300.0
2010-12-15 11:40:00,72.22,72.25,72.13,72.17,5000.0,53.7404,53.7627,53.6734,53.7032,5000.0
2010-12-15 11:50:00,72.16,72.2,72.15,72.15,6000.0,53.6958,53.7255,53.6883,53.6883,6000.0
2010-12-15 12:00:00,72.13,72.16,72.1,72.1,5200.0,53.6734,53.6958,53.6511,53.6511,5200.0
2010-12-15 12:10:00,72.1,72.14,72.05,72.06,9500.0,53.6511,53.6809,53.6139,53.6214,9500.0
2010-12-15 12:20:00,72.08,72.08,72.03,72.05,6400.0,53.6362,53.6362,53.599,53.6139,6400.0
2010-12-15 12:30:00,72.03,72.05,71.98,71.98,6100.0,53.599,53.6139,53.5618,53.5618,6100.0
2010-12-15 12:40:00,71.98,72.0,71.83,71.86,12900.0,53.5618,53.5767,53.4502,53.4725,12900.0
2010-12-15 12:50:00,71.85,71.89,71.79,71.83,31100.0,53.4651,53.4949,53.4204,53.4502,31100.0
2010-12-15 13:00:00,71.85,71.88,71.76,71.77,13800.0,53.4651,53.4874,53.3981,53.4056,13800.0
2010-12-15 13:10:00,71.79,71.8,71.67,71.72,18100.0,53.4204,53.4279,53.3312,53.3684,18100.0
2010-12-15 13:20:00,71.71,71.73,71.68,71.71,19900.0,53.3609,53.3758,53.3386,53.3609,19900.0
2010-12-15 13:30:00,71.7,71.74,71.67,71.71,23400.0,53.3535,53.3832,53.3312,53.3609,23400.0
2010-12-15 13:40:00,71.7,71.79,71.69,71.79,24800.0,53.3535,53.4204,53.346,53.4204,24800.0
2010-12-15 13:50:00,71.79,71.97,71.78,71.92,13000.0,53.4204,53.5544,53.413,53.5172,13000.0
2010-12-15 14:00:00,71.91,72.02,71.91,71.98,17500.0,53.5097,53.5916,53.5097,53.5618,17500.0
2010-12-15 14:10:00,72.0,72.0,71.94,71.94,22800.0,53.5767,53.5767,53.5321,53.5321,22800.0
2010-12-15 14:20:00,71.94,71.95,71.78,71.78,8200.0,53.5321,53.5395,53.413,53.413,8200.0
2010-12-15 14:30:00,71.76,71.76,71.52,71.61,12800.0,53.3981,53.3981,53.2195,53.2865,12800.0
2010-12-15 14:40:00,71.6,71.65,71.47,71.48,31800.0,53.2791,53.3163,53.1823,53.1898,31800.0
2010-12-15 14:50:00,71.48,71.48,71.29,71.4,21600.0,53.1898,53.1898,53.0484,53.1302,21600.0
2010-12-15 15:00:00,71.41,71.5,71.4,71.45,33500.0,53.1377,53.2047,53.1302,53.1674,33500.0
2010-12-15 15:10:00,71.45,71.5,71.41,71.5,11200.0,53.1674,53.2047,53.1377,53.2047,11200.0
2010-12-15 15:20:00,71.5,71.59,71.46,71.49,37900.0,53.2047,53.2716,53.1749,53.1972,37900.0
2010-12-15 15:30:00,71.49,71.55,71.43,71.47,36200.0,53.1972,53.2419,53.1526,53.1823,36200.0
2010-12-15 15:40:00,71.46,71.47,71.24,71.29,60900.0,53.1749,53.1823,53.0112,53.0484,60900.0
2010-12-15 15:50:00,71.27,71.31,71.15,71.17,115900.0,53.0335,53.0633,52.9442,52.9591,115900.0
2010-12-16 09:30:00,71.3,71.53,71.16,71.33,41000.0,53.0558,53.227,52.9517,53.0782,41000.0
2010-12-16 09:40:00,71.29,71.3,71.13,71.18,26200.0,53.0484,53.0558,52.9293,52.9665,26200.0
2010-12-16 09:50:00,71.17,71.17,70.75,70.79,23500.0,52.9591,52.9591,52.6466,52.6763,23500.0
2010-12-16 10:00:00,70.84,71.21,70.8,71.11,72600.0,52.7135,52.9889,52.6838,52.9144,72600.0
2010-12-16 10:10:00,71.11,71.29,71.03,71.29,21500.0,52.9144,53.0484,52.8549,53.0484,21500.0
2010-12-16 10:20:00,71.29,71.32,71.2,71.2,20600.0,53.0484,53.0707,52.9814,52.9814,20600.0
2010-12-16 10:30:00,71.21,71.31,71.16,71.26,14900.0,52.9889,53.0633,52.9517,53.0261,14900.0
2010-12-16 10:40:00,71.26,71.34,71.21,71.32,20900.0,53.0261,53.0856,52.9889,53.0707,20900.0
2010-12-16 10:50:00,71.32,71.34,71.21,71.34,17200.0,53.0707,53.0856,52.9889,53.0856,17200.0
2010-12-16 11:00:00,71.32,71.46,71.32,71.4,9600.0,53.0707,53.1749,53.0707,53.1302,9600.0
2010-12-16 11:10:00,71.43,71.78,71.43,71.75,13100.0,53.1526,53.413,53.1526,53.3907,13100.0
2010-12-16 11:20:00,71.76,71.87,71.72,71.79,27100.0,53.3981,53.48,53.3684,53.4204,27100.0
2010-12-16 11:30:00,71.79,71.79,71.73,71.76,12100.0,53.4204,53.4204,53.3758,53.3981,12100.0
2010-12-16 11:40:00,71.75,71.78,71.72,71.72,7300.0,53.3907,53.413,53.3684,53.3684,7300.0
2010-12-16 11:50:00,71.69,71.81,71.69,71.74,10800.0,53.346,53.4353,53.346,53.3832,10800.0
2010-12-16 12:00:00,71.72,71.79,71.7,71.74,3900.0,53.3684,53.4204,53.3535,53.3832,3900.0
2010-12-16 12:10:00,71.73,71.74,71.67,71.69,5100.0,53.3758,53.3832,53.3312,53.346,5100.0
2010-12-16 12:20:00,71.68,71.69,71.65,71.68,8100.0,53.3386,53.346,53.3163,53.3386,8100.0
2010-12-16 12:30:00,71.66,71.68,71.62,71.65,17600.0,53.3237,53.3386,53.2939,53.3163,17600.0
2010-12-16 12:40:00,71.65,71.69,71.59,71.64,19200.0,53.3163,53.346,53.2716,53.3088,19200.0
2010-12-16 12:50:00,71.64,71.65,71.58,71.61,29700.0,53.3088,53.3163,53.2642,53.2865,29700.0
2010-12-16 13:00:00,71.59,71.59,71.49,71.52,6700.0,53.2716,53.2716,53.1972,53.2195,6700.0
2010-12-16 13:10:00,71.5,71.54,71.5,71.52,11200.0,53.2047,53.2344,53.2047,53.2195,11200.0
2010-12-16 13:20:00,71.52,71.52,71.44,71.49,15600.0,53.2195,53.2195,53.16,53.1972,15600.0
2010-12-16 13:30:00,71.49,71.52,71.39,71.43,23200.0,53.1972,53.2195,53.1228,53.1526,23200.0
2010-12-16 13:40:00,71.44,71.58,71.44,71.55,13800.0,53.16,53.2642,53.16,53.2419,13800.0
2010-12-16 13:50:00,71.54,71.64,71.52,71.54,10200.0,53.2344,53.3088,53.2195,53.2344,10200.0
2010-12-16 14:00:00,71.54,71.61,71.47,71.49,33100.0,53.2344,53.2865,53.1823,53.1972,33100.0
2010-12-16 14:10:00,71.49,71.51,71.45,71.48,19800.0,53.1972,53.2121,53.1674,53.1898,19800.0
2010-12-16 14:20:00,71.46,71.53,71.46,71.51,18800.0,53.1749,53.227,53.1749,53.2121,18800.0
2010-12-16 14:30:00,71.52,71.58,71.46,71.56,16800.0,53.2195,53.2642,53.1749,53.2493,16800.0
2010-12-16 14:40:00,71.56,71.6,71.53,71.59,9500.0,53.2493,53.2791,53.227,53.2716,9500.0
2010-12-16 14:50:00,71.58,71.59,71.51,71.57,9200.0,53.2642,53.2716,53.2121,53.2567,9200.0
2010-12-16 15:00:00,71.57,71.72,71.57,71.71,14700.0,53.2567,53.3684,53.2567,53.3609,14700.0
2010-12-16 15:10:00,71.7,71.8,71.68,71.68,22300.0,53.3535,53.4279,53.3386,53.3386,22300.0
2010-12-16 15:20:00,71.68,71.7,71.58,71.67,16100.0,53.3386,53.3535,53.2642,53.3312,16100.0
2010-12-16 15:30:00,71.67,71.92,71.67,71.91,40800.0,53.3312,53.5172,53.3312,53.5097,40800.0
2010-12-16 15:40:00,71.91,71.93,71.87,71.91,37800.0,53.5097,53.5246,53.48,53.5097,37800.0
2010-12-16 15:50:00,71.91,72.06,71.91,72.03,48400.0,53.5097,53.6214,53.5097,53.599,48400.0
2010-12-17 09:30:00,71.97,72.2,71.92,72.19,158100.0,53.5544,53.7255,53.5172,53.7181,158100.0
2010-12-17 09:40:00,72.18,72.18,71.92,72.14,26000.0,53.7107,53.7107,53.5172,53.6809,26000.0
2010-12-17 09:50:00,72.14,72.17,71.98,72.03,12100.0,53.6809,53.7032,53.5618,53.599,12100.0
2010-12-17 10:00:00,72.04,72.09,71.91,72.08,22200.0,53.6065,53.6437,53.5097,53.6362,22200.0
2010-12-17 10:10:00,72.07,72.13,72.01,72.05,26700.0,53.6288,53.6734,53.5842,53.6139,26700.0
2010-12-17 10:20:00,72.04,72.06,72.0,72.0,14300.0,53.6065,53.6214,53.5767,53.5767,14300.0
2010-12-17 10:30:00,71.99,72.02,71.86,71.9,11800.0,53.5693,53.5916,53.4725,53.5023,11800.0
2010-12-17 10:40:00,71.92,71.94,71.75,71.84,11800.0,53.5172,53.5321,53.3907,53.4577,11800.0
2010-12-17 10:50:00,71.85,71.99,71.82,71.99,12700.0,53.4651,53.5693,53.4428,53.5693,12700.0
2010-12-17 11:00:00,72.02,72.02,71.93,72.01,6600.0,53.5916,53.5916,53.5246,53.5842,6600.0
2010-12-17 11:10:00,72.03,72.09,72.0,72.07,8900.0,53.599,53.6437,53.5767,53.6288,8900.0
2010-12-17 11:20:00,72.07,72.12,72.06,72.09,9900.0,53.6288,53.666,53.6214,53.6437,9900.0
2010-12-17 11:30:00,72.1,72.2,72.1,72.2,6400.0,53.6511,53.7255,53.6511,53.7255,6400.0
2010-12-17 11:40:00,72.22,72.3,72.14,72.19,14700.0,53.7404,53.7999,53.6809,53.7181,14700.0
2010-12-17 11:50:00,72.19,72.22,72.18,72.2,9500.0,53.7181,53.7404,53.7107,53.7255,9500.0
2010-12-17 12:00:00,72.2,72.23,72.16,72.18,16800.0,53.7255,53.7479,53.6958,53.7107,16800.0
2010-12-17 12:10:00,72.16,72.22,72.16,72.19,13500.0,53.6958,53.7404,53.6958,53.7181,13500.0
2010-12-17 12:20:00,72.19,72.22,72.17,72.2,14300.0,53.7181,53.7404,53.7032,53.7255,14300.0
2010-12-17 12:30:00,72.21,72.23,72.15,72.15,3800.0,53.733,53.7479,53.6883,53.6883,3800.0
2010-12-17 12:40:00,72.15,72.15,72.04,72.04,2800.0,53.6883,53.6883,53.6065,53.6065,2800.0
2010-12-17 12:50:00,72.04,72.05,72.01,72.05,6000.0,53.6065,53.6139,53.5842,53.6139,6000.0
2010-12-17 13:00:00,72.05,72.08,72.03,72.07,7500.0,53.6139,53.6362,53.599,53.6288,7500.0
2010-12-17 13:10:00,72.09,72.15,72.06,72.15,4200.0,53.6437,53.6883,53.6214,53.6883,4200.0
2010-12-17 13:20:00,72.13,72.19,72.11,72.13,5800.0,53.6734,53.7181,53.6586,53.6734,5800.0
2010-12-17 13:30:00,72.13,72.18,72.12,72.17,6000.0,53.6734,53.7107,53.666,53.7032,6000.0
2010-12-17 13:40:00,72.16,72.25,72.14,72.2,11000.0,53.6958,53.7627,53.6809,53.7255,11000.0
2010-12-17 13:50:00,72.19,72.19,72.09,72.09,10100.0,53.7181,53.7181,53.6437,53.6437,10100.0
2010-12-17 14:00:00,72.09,72.09,72.03,72.03,11500.0,53.6437,53.6437,53.599,53.599,11500.0
2010-12-17 14:10:00,72.04,72.06,72.01,72.04,8300.0,53.6065,53.6214,53.5842,53.6065,8300.0
2010-12-17 14:20:00,72.04,72.06,72.01,72.04,7800.0,53.6065,53.6214,53.5842,53.6065,7800.0
2010-12-17 14:30:00,72.01,72.03,71.91,71.96,8900.0,53.5842,53.599,53.5097,53.5469,8900.0
2010-12-17 14:40:00,71.96,72.05,71.96,72.04,11000.0,53.5469,53.6139,53.5469,53.6065,11000.0
2010-12-17 14:50:00,72.04,72.04,72.0,72.04,8100.0,53.6065,53.6065,53.5767,53.6065,8100.0
2010-12-17 15:00:00,72.05,72.05,71.98,72.0,14200.0,53.6139,53.6139,53.5618,53.5767,14200.0
2010-12-17 15:10:00,71.98,72.06,71.93,72.03,9900.0,53.5618,53.6214,53.5246,53.599,9900.0
2010-12-17 15:20:00,72.03,72.04,71.96,71.98,14100.0,53.599,53.6065,53.5469,53.5618,14100.0
2010-12-17 15:30:00,71.97,72.03,71.92,71.95,27200.0,53.5544,53.599,53.5172,53.5395,27200.0
2010-12-17 15:40:00,71.91,71.97,71.86,71.89,63800.0,53.5097,53.5544,53.4725,53.4949,63800.0
2010-12-17 15:50:00,71.9,72.06,71.89,72.04,44700.0,53.5023,53.6214,53.4949,53.6065,44700.0
2010-12-20 09:30:00,72.25,72.4,72.16,72.19,161800.0,53.7627,53.8744,53.6958,53.7181,161800.0
2010-12-20 09:40:00,72.21,72.32,72.04,72.13,14600.0,53.733,53.8148,53.6065,53.6734,14600.0
2010-12-20 09:50:00,72.17,72.17,72.02,72.02,11200.0,53.7032,53.7032,53.5916,53.5916,11200.0
2010-12-20 10:00:00,72.04,72.1,72.0,72.03,8200.0,53.6065,53.6511,53.5767,53.599,8200.0
2010-12-20 10:10:00,72.0,72.03,71.84,71.97,17600.0,53.5767,53.599,53.4577,53.5544,17600.0
2010-12-20 10:20:00,71.98,72.08,71.9,72.07,24700.0,53.5618,53.6362,53.5023,53.6288,24700.0
2010-12-20 10:30:00,72.06,72.12,72.0,72.03,6600.0,53.6214,53.666,53.5767,53.599,6600.0
2010-12-20 10:40:00,72.05,72.05,71.85,71.94,7100.0,53.6139,53.6139,53.4651,53.5321,7100.0
2010-12-20 10:50:00,71.91,71.91,71.76,71.79,5200.0,53.5097,53.5097,53.3981,53.4204,5200.0
2010-12-20 11:00:00,71.8,71.87,71.74,71.75,6000.0,53.4279,53.48,53.3832,53.3907,6000.0
2010-12-20 11:10:00,71.74,71.98,71.74,71.96,3600.0,53.3832,53.5618,53.3832,53.5469,3600.0
2010-12-20 11:20:00,71.96,71.97,71.88,71.89,5500.0,53.5469,53.5544,53.4874,53.4949,5500.0
2010-12-20 11:30:00,71.86,71.95,71.86,71.88,7400.0,53.4725,53.5395,53.4725,53.4874,7400.0
2010-12-20 11:40:00,71.86,71.9,71.82,71.85,5700.0,53.4725,53.5023,53.4428,53.4651,5700.0
2010-12-20 11:50:00,71.85,71.87,71.77,71.77,7300.0,53.4651,53.48,53.4056,53.4056,7300.0
2010-12-20 12:00:00,71.78,71.79,71.69,71.71,11300.0,53.413,53.4204,53.346,53.3609,11300.0
2010-12-20 12:10:00,71.72,71.74,71.66,71.73,11700.0,53.3684,53.3832,53.3237,53.3758,11700.0
2010-12-20 12:20:00,71.74,71.83,71.73,71.81,8000.0,53.3832,53.4502,53.3758,53.4353,8000.0
2010-12-20 12:30:00,71.78,71.78,71.69,71.7,7600.0,53.413,53.413,53.346,53.3535,7600.0
2010-12-20 12:40:00,71.7,71.79,71.66,71.78,7300.0,53.3535,53.4204,53.3237,53.413,7300.0
2010-12-20 12:50:00,71.78,71.78,71.73,71.75,9000.0,53.413,53.413,53.3758,53.3907,9000.0
2010-12-20 13:00:00,71.76,71.78,71.7,71.7,13100.0,53.3981,53.413,53.3535,53.3535,13100.0
2010-12-20 13:10:00,71.71,71.87,71.71,71.8,9300.0,53.3609,53.48,53.3609,53.4279,9300.0
2010-12-20 13:20:00,71.83,71.84,71.75,71.77,6100.0,53.4502,53.4577,53.3907,53.4056,6100.0
2010-12-20 13:30:00,71.78,71.88,71.77,71.86,5500.0,53.413,53.4874,53.4056,53.4725,5500.0
2010-12-20 13:40:00,71.86,71.88,71.83,71.88,4600.0,53.4725,53.4874,53.4502,53.4874,4600.0
2010-12-20 13:50:00,71.88,71.9,71.73,71.73,6200.0,53.4874,53.5023,53.3758,53.3758,6200.0
2010-12-20 14:00:00,71.74,71.81,71.69,71.79,36600.0,53.3832,53.4353,53.346,53.4204,36600.0
2010-12-20 14:10:00,71.79,72.0,71.78,72.0,9700.0,53.4204,53.5767,53.413,53.5767,9700.0
2010-12-20 14:20:00,72.0,72.01,71.89,71.89,8700.0,53.5767,53.5842,53.4949,53.4949,8700.0
2010-12-20 14:30:00,71.91,71.98,71.88,71.89,8700.0,53.5097,53.5618,53.4874,53.4949,8700.0
2010-12-20 14:40:00,71.9,71.99,71.86,71.91,6800.0,53.5023,53.5693,53.4725,53.5097,6800.0
2010-12-20 14:50:00,71.91,71.91,71.83,71.83,9100.0,53.5097,53.5097,53.4502,53.4502,9100.0
2010-12-20 15:00:00,71.83,71.87,71.77,71.82,10000.0,53.4502,53.48,53.4056,53.4428,10000.0
2010-12-20 15:10:00,71.85,71.93,71.81,71.87,9000.0,53.4651,53.5246,53.4353,53.48,9000.0
2010-12-20 15:20:00,71.88,71.91,71.8,71.83,8300.0,53.4874,53.5097,53.4279,53.4502,8300.0
2010-12-20 15:30:00,71.83,72.05,71.83,71.99,26900.0,53.4502,53.6139,53.4502,53.5693,26900.0
2010-12-20 15:40:00,72.0,72.03,71.85,71.91,27300.0,53.5767,53.599,53.4651,53.5097,27300.0
2010-12-20 15:50:00,71.89,71.97,71.79,71.92,58800.0,53.4949,53.5544,53.4204,53.5172,58800.0
2010-12-21 09:30:00,72.09,72.16,71.92,71.95,24000.0,53.6437,53.6958,53.5172,53.5395,24000.0
2010-12-21 09:40:00,72.0,72.03,71.92,71.93,16700.0,53.5767,53.599,53.5172,53.5246,16700.0
2010-12-21 09:50:00,72.0,72.05,71.91,71.93,27000.0,53.5767,53.6139,53.5097,53.5246,27000.0
2010-12-21 10:00:00,71.95,72.06,71.94,72.03,19900.0,53.5395,53.6214,53.5321,53.599,19900.0
2010-12-21 10:10:00,72.0,72.03,71.95,72.0,18500.0,53.5767,53.599,53.5395,53.5767,18500.0
2010-12-21 10:20:00,72.0,72.26,71.99,72.25,29100.0,53.5767,53.7702,53.5693,53.7627,29100.0
2010-12-21 10:30:00,72.27,72.42,72.24,72.41,23300.0,53.7776,53.8892,53.7553,53.8818,23300.0
2010-12-21 10:40:00,72.39,72.4,72.37,72.39,4100.0,53.8669,53.8744,53.852,53.8669,4100.0
2010-12-21 10:50:00,72.37,72.43,72.35,72.39,9000.0,53.852,53.8967,53.8372,53.8669,9000.0
2010-12-21 11:00:00,72.38,72.39,72.31,72.32,6700.0,53.8595,53.8669,53.8074,53.8148,6700.0
2010-12-21 11:10:00,72.31,72.35,72.25,72.31,7800.0,53.8074,53.8372,53.7627,53.8074,7800.0
2010-12-21 11:20:00,72.32,72.41,72.32,72.41,5600.0,53.8148,53.8818,53.8148,53.8818,5600.0
2010-12-21 11:30:00,72.42,72.48,72.42,72.45,10500.0,53.8892,53.9339,53.8892,53.9116,10500.0
2010-12-21 11:40:00,72.46,72.46,72.37,72.37,4100.0,53.919,53.919,53.852,53.852,4100.0
2010-12-21 11:50:00,72.38,72.38,72.34,72.35,6600.0,53.8595,53.8595,53.8297,53.8372,6600.0
2010-12-21 12:00:00,72.36,72.37,72.34,72.35,12500.0,53.8446,53.852,53.8297,53.8372,12500.0
2010-12-21 12:10:00,72.35,72.37,72.34,72.36,18200.0,53.8372,53.852,53.8297,53.8446,18200.0
2010-12-21 12:20:00,72.36,72.36,72.33,72.34,8300.0,53.8446,53.8446,53.8223,53.8297,8300.0
2010-12-21 12:30:00,72.33,72.4,72.33,72.4,5200.0,53.8223,53.8744,53.8223,53.8744,5200.0
2010-12-21 12:40:00,72.4,72.46,72.36,72.41,6500.0,53.8744,53.919,53.8446,53.8818,6500.0
2010-12-21 12:50:00,72.4,72.43,72.37,72.42,6900.0,53.8744,53.8967,53.852,53.8892,6900.0
2010-12-21 13:00:00,72.43,72.47,72.43,72.46,2300.0,53.8967,53.9264,53.8967,53.919,2300.0
2010-12-21 13:10:00,72.46,72.46,72.38,72.4,3600.0,53.919,53.919,53.8595,53.8744,3600.0
2010-12-21 13:20:00,72.4,72.43,72.35,72.36,147000.0,53.8744,53.8967,53.8372,53.8446,147000.0
2010-12-21 13:30:00,72.35,72.38,72.33,72.38,4400.0,53.8372,53.8595,53.8223,53.8595,4400.0
2010-12-21 13:40:00,72.38,72.4,72.29,72.3,16100.0,53.8595,53.8744,53.7925,53.7999,16100.0
2010-12-21 13:50:00,72.31,72.38,72.3,72.32,15000.0,53.8074,53.8595,53.7999,53.8148,15000.0
2010-12-21 14:00:00,72.33,72.45,72.33,72.43,5400.0,53.8223,53.9116,53.8223,53.8967,5400.0
2010-12-21 14:10:00,72.43,72.43,72.4,72.42,4200.0,53.8967,53.8967,53.8744,53.8892,4200.0
2010-12-21 14:20:00,72.4,72.43,72.4,72.41,7200.0,53.8744,53.8967,53.8744,53.8818,7200.0
2010-12-21 14:30:00,72.41,72.44,72.41,72.44,6900.0,53.8818,53.9041,53.8818,53.9041,6900.0
2010-12-21 14:40:00,72.44,72.49,72.44,72.49,9600.0,53.9041,53.9413,53.9041,53.9413,9600.0
2010-12-21 14:50:00,72.47,72.48,72.42,72.45,8100.0,53.9264,53.9339,53.8892,53.9116,8100.0
2010-12-21 15:00:00,72.45,72.48,72.42,72.43,13700.0,53.9116,53.9339,53.8892,53.8967,13700.0
2010-12-21 15:10:00,72.4,72.4,72.34,72.4,9400.0,53.8744,53.8744,53.8297,53.8744,9400.0
2010-12-21 15:20:00,72.4,72.46,72.39,72.39,14600.0,53.8744,53.919,53.8669,53.8669,14600.0
2010-12-21 15:30:00,72.39,72.46,72.34,72.46,20100.0,53.8669,53.919,53.8297,53.919,20100.0
2010-12-21 15:40:00,72.45,72.49,72.35,72.36,26100.0,53.9116,53.9413,53.8372,53.8446,26100.0
2010-12-21 15:50:00,72.36,72.47,72.36,72.42,20800.0,53.8446,53.9264,53.8446,53.8892,20800.0
2010-12-22 09:30:00,72.61,72.75,72.29,72.34,17300.0,54.0306,54.1348,53.7925,53.8297,17300.0
2010-12-22 09:40:00,72.32,72.34,72.09,72.09,11500.0,53.8148,53.8297,53.6437,53.6437,11500.0
2010-12-22 09:50:00,72.12,72.23,72.03,72.23,7400.0,53.666,53.7479,53.599,53.7479,7400.0
2010-12-22 10:00:00,72.23,72.27,72.18,72.25,10800.0,53.7479,53.7776,53.7107,53.7627,10800.0
2010-12-22 10:10:00,72.23,72.25,72.18,72.23,6800.0,53.7479,53.7627,53.7107,53.7479,6800.0
2010-12-22 10:20:00,72.24,72.26,72.2,72.23,11600.0,53.7553,53.7702,53.7255,53.7479,11600.0
2010-12-22 10:30:00,72.24,72.24,72.14,72.21,5800.0,53.7553,53.7553,53.6809,53.733,5800.0
2010-12-22 10:40:00,72.25,72.25,72.12,72.12,6600.0,53.7627,53.7627,53.666,53.666,6600.0
2010-12-22 10:50:00,72.13,72.25,72.13,72.25,9700.0,53.6734,53.7627,53.6734,53.7627,9700.0
2010-12-22 11:00:00,72.25,72.27,72.22,72.24,73700.0,53.7627,53.7776,53.7404,53.7553,73700.0
2010-12-22 11:10:00,72.25,72.25,72.13,72.2,12400.0,53.7627,53.7627,53.6734,53.7255,12400.0
2010-12-22 11:20:00,72.18,72.23,72.18,72.22,4500.0,53.7107,53.7479,53.7107,53.7404,4500.0
2010-12-22 11:30:00,72.2,72.25,72.2,72.24,10700.0,53.7255,53.7627,53.7255,53.7553,10700.0
2010-12-22 11:40:00,72.25,72.26,72.24,72.25,6500.0,53.7627,53.7702,53.7553,53.7627,6500.0
2010-12-22 11:50:00,72.25,72.25,72.13,72.16,31600.0,53.7627,53.7627,53.6734,53.6958,31600.0
2010-12-22 12:00:00,72.17,72.26,72.1,72.15,22400.0,53.7032,53.7702,53.6511,53.6883,22400.0
2010-12-22 12:10:00,72.16,72.16,72.07,72.15,8800.0,53.6958,53.6958,53.6288,53.6883,8800.0
2010-12-22 12:20:00,72.15,72.2,72.14,72.19,3700.0,53.6883,53.7255,53.6809,53.7181,3700.0
2010-12-22 12:30:00,72.19,72.24,72.16,72.17,7000.0,53.7181,53.7553,53.6958,53.7032,7000.0
2010-12-22 12:40:00,72.17,72.22,72.12,72.22,5000.0,53.7032,53.7404,53.666,53.7404,5000.0
2010-12-22 12:50:00,72.23,72.28,72.23,72.26,8900.0,53.7479,53.7851,53.7479,53.7702,8900.0
2010-12-22 13:00:00,72.27,72.29,72.26,72.27,6400.0,53.7776,53.7925,53.7702,53.7776,6400.0
2010-12-22 13:10:00,72.27,72.27,72.23,72.23,5100.0,53.7776,53.7776,53.7479,53.7479,5100.0
2010-12-22 13:20:00,72.23,72.26,72.23,72.25,4800.0,53.7479,53.7702,53.7479,53.7627,4800.0
2010-12-22 13:30:00,72.25,72.26,72.19,72.26,8800.0,53.7627,53.7702,53.7181,53.7702,8800.0
2010-12-22 13:40:00,72.26,72.26,72.15,72.18,9600.0,53.7702,53.7702,53.6883,53.7107,9600.0
2010-12-22 13:50:00,72.18,72.22,72.16,72.17,8500.0,53.7107,53.7404,53.6958,53.7032,8500.0
2010-12-22 14:00:00,72.18,72.2,72.14,72.17,6800.0,53.7107,53.7255,53.6809,53.7032,6800.0
2010-12-22 14:10:00,72.18,72.19,72.14,72.16,6400.0,53.7107,53.7181,53.6809,53.6958,6400.0
2010-12-22 14:20:00,72.16,72.18,72.13,72.17,3800.0,53.6958,53.7107,53.6734,53.7032,3800.0
2010-12-22 14:30:00,72.18,72.3,72.17,72.3,11000.0,53.7107,53.7999,53.7032,53.7999,11000.0
2010-12-22 14:40:00,72.3,72.35,72.28,72.29,9300.0,53.7999,53.8372,53.7851,53.7925,9300.0
2010-12-22 14:50:00,72.29,72.4,72.26,72.39,9100.0,53.7925,53.8744,53.7702,53.8669,9100.0
2010-12-22 15:00:00,72.39,72.45,72.39,72.44,8200.0,53.8669,53.9116,53.8669,53.9041,8200.0
2010-12-22 15:10:00,72.43,72.46,72.38,72.41,14100.0,53.8967,53.919,53.8595,53.8818,14100.0
2010-12-22 15:20:00,72.41,72.46,72.38,72.4,19100.0,53.8818,53.919,53.8595,53.8744,19100.0
2010-12-22 15:30:00,72.41,72.46,72.37,72.43,20000.0,53.8818,53.919,53.852,53.8967,20000.0
2010-12-22 15:40:00,72.42,72.45,72.39,72.4,19500.0,53.8892,53.9116,53.8669,53.8744,19500.0
2010-12-22 15:50:00,72.4,72.49,72.4,72.45,28300.0,53.8744,53.9413,53.8744,53.9116,28300.0
2010-12-23 09:30:00,72.34,72.34,72.1,72.2,9700.0,53.8297,53.8297,53.6511,53.7255,9700.0
2010-12-23 09:40:00,72.22,72.32,72.14,72.27,9200.0,53.7404,53.8148,53.6809,53.7776,9200.0
2010-12-23 09:50:00,72.25,72.28,72.18,72.18,6400.0,53.7627,53.7851,53.7107,53.7107,6400.0
2010-12-23 10:00:00,72.18,72.19,72.12,72.17,5900.0,53.7107,53.7181,53.666,53.7032,5900.0
2010-12-23 10:10:00,72.16,72.18,72.0,72.0,8200.0,53.6958,53.7107,53.5767,53.5767,8200.0
2010-12-23 10:20:00,71.98,72.02,71.93,71.96,7800.0,53.5618,53.5916,53.5246,53.5469,7800.0
2010-12-23 10:30:00,71.96,72.0,71.93,71.93,8100.0,53.5469,53.5767,53.5246,53.5246,8100.0
2010-12-23 10:40:00,71.95,71.97,71.8,71.83,9700.0,53.5395,53.5544,53.4279,53.4502,9700.0
2010-12-23 10:50:00,71.83,71.89,71.83,71.85,6200.0,53.4502,53.4949,53.4502,53.4651,6200.0
2010-12-23 11:00:00,71.85,71.9,71.82,71.87,6900.0,53.4651,53.5023,53.4428,53.48,6900.0
2010-12-23 11:10:00,71.87,71.88,71.75,71.87,21000.0,53.48,53.4874,53.3907,53.48,21000.0
2010-12-23 11:20:00,71.86,71.92,71.86,71.87,7600.0,53.4725,53.5172,53.4725,53.48,7600.0
2010-12-23 11:30:00,71.89,71.93,71.82,71.83,9100.0,53.4949,53.5246,53.4428,53.4502,9100.0
2010-12-23 11:40:00,71.82,71.92,71.82,71.89,7500.0,53.4428,53.5172,53.4428,53.4949,7500.0
2010-12-23 11:50:00,71.89,71.92,71.88,71.89,5000.0,53.4949,53.5172,53.4874,53.4949,5000.0
2010-12-23 12:00:00,71.89,71.91,71.85,71.85,3900.0,53.4949,53.5097,53.4651,53.4651,3900.0
2010-12-23 12:10:00,71.85,71.9,71.84,71.9,2200.0,53.4651,53.5023,53.4577,53.5023,2200.0
2010-12-23 12:20:00,71.91,71.97,71.91,71.93,5600.0,53.5097,53.5544,53.5097,53.5246,5600.0
2010-12-23 12:30:00,71.94,71.97,71.94,71.97,3500.0,53.5321,53.5544,53.5321,53.5544,3500.0
2010-12-23 12:40:00,71.97,71.97,71.86,71.88,6300.0,53.5544,53.5544,53.4725,53.4874,6300.0
2010-12-23 12:50:00,71.87,71.92,71.87,71.9,5400.0,53.48,53.5172,53.48,53.5023,5400.0
2010-12-23 13:00:00,71.9,71.93,71.88,71.9,5300.0,53.5023,53.5246,53.4874,53.5023,5300.0
2010-12-23 13:10:00,71.91,71.93,71.89,71.9,3700.0,53.5097,53.5246,53.4949,53.5023,3700.0
2010-12-23 13:20:00,71.91,71.91,71.87,71.88,4300.0,53.5097,53.5097,53.48,53.4874,4300.0
2010-12-23 13:30:00,71.89,71.9,71.84,71.85,5200.0,53.4949,53.5023,53.4577,53.4651,5200.0
2010-12-23 13:40:00,71.85,71.85,71.79,71.79,4100.0,53.4651,53.4651,53.4204,53.4204,4100.0
2010-12-23 13:50:00,71.79,71.79,71.74,71.75,6200.0,53.4204,53.4204,53.3832,53.3907,6200.0
2010-12-23 14:00:00,71.76,71.79,71.74,71.77,4700.0,53.3981,53.4204,53.3832,53.4056,4700.0
2010-12-23 14:10:00,71.78,71.8,71.74,71.74,7500.0,53.413,53.4279,53.3832,53.3832,7500.0
2010-12-23 14:20:00,71.75,71.77,71.67,71.68,10000.0,53.3907,53.4056,53.3312,53.3386,10000.0
2010-12-23 14:30:00,71.68,71.73,71.64,71.72,7700.0,53.3386,53.3758,53.3088,53.3684,7700.0
2010-12-23 14:40:00,71.73,71.78,71.72,71.73,9000.0,53.3758,53.413,53.3684,53.3758,9000.0
2010-12-23 14:50:00,71.74,71.77,71.7,71.77,10000.0,53.3832,53.4056,53.3535,53.4056,10000.0
2010-12-23 15:00:00,71.8,71.84,71.73,71.83,13500.0,53.4279,53.4577,53.3758,53.4502,13500.0
2010-12-23 15:10:00,71.84,71.89,71.82,71.89,7400.0,53.4577,53.4949,53.4428,53.4949,7400.0
2010-12-23 15:20:00,71.89,71.95,71.87,71.95,7800.0,53.4949,53.5395,53.48,53.5395,7800.0
2010-12-23 15:30:00,71.95,71.96,71.89,71.91,10800.0,53.5395,53.5469,53.4949,53.5097,10800.0
2010-12-23 15:40:00,71.9,71.91,71.72,71.78,29500.0,53.5023,53.5097,53.3684,53.413,29500.0
2010-12-23 15:50:00,71.79,71.98,71.73,71.81,29100.0,53.4204,53.5618,53.3758,53.4353,29100.0
2010-12-27 09:30:00,71.52,71.7,71.42,71.61,11800.0,53.2195,53.3535,53.1451,53.2865,11800.0
2010-12-27 09:40:00,71.61,71.63,71.54,71.54,6500.0,53.2865,53.3014,53.2344,53.2344,6500.0
2010-12-27 09:50:00,71.51,71.55,71.35,71.55,8500.0,53.2121,53.2419,53.093,53.2419,8500.0
2010-12-27 10:00:00,71.59,71.66,71.56,71.61,8400.0,53.2716,53.3237,53.2493,53.2865,8400.0
2010-12-27 10:10:00,71.63,71.92,71.6,71.88,14100.0,53.3014,53.5172,53.2791,53.4874,14100.0
2010-12-27 10:20:00,71.89,72.04,71.86,71.94,10900.0,53.4949,53.6065,53.4725,53.5321,10900.0
2010-12-27 10:30:00,71.94,71.96,71.92,71.94,5800.0,53.5321,53.5469,53.5172,53.5321,5800.0
2010-12-27 10:40:00,71.92,71.93,71.85,71.89,8600.0,53.5172,53.5246,53.4651,53.4949,8600.0
2010-12-27 10:50:00,71.88,71.89,71.73,71.73,5300.0,53.4874,53.4949,53.3758,53.3758,5300.0
2010-12-27 11:00:00,71.73,71.79,71.73,71.76,7100.0,53.3758,53.4204,53.3758,53.3981,7100.0
2010-12-27 11:10:00,71.78,71.87,71.78,71.86,8400.0,53.413,53.48,53.413,53.4725,8400.0
2010-12-27 11:20:00,71.85,71.88,71.79,71.83,4200.0,53.4651,53.4874,53.4204,53.4502,4200.0
2010-12-27 11:30:00,71.85,71.9,71.83,71.83,3800.0,53.4651,53.5023,53.4502,53.4502,3800.0
2010-12-27 11:40:00,71.82,71.92,71.82,71.92,2900.0,53.4428,53.5172,53.4428,53.5172,2900.0
2010-12-27 11:50:00,71.92,71.95,71.88,71.93,4200.0,53.5172,53.5395,53.4874,53.5246,4200.0
2010-12-27 12:00:00,71.95,72.01,71.93,72.01,3000.0,53.5395,53.5842,53.5246,53.5842,3000.0
2010-12-27 12:10:00,72.01,72.09,71.98,72.03,7200.0,53.5842,53.6437,53.5618,53.599,7200.0
2010-12-27 12:20:00,72.03,72.04,71.99,71.99,2700.0,53.599,53.6065,53.5693,53.5693,2700.0
2010-12-27 12:30:00,71.99,72.0,71.97,72.0,2500.0,53.5693,53.5767,53.5544,53.5767,2500.0
2010-12-27 12:40:00,71.99,72.0,71.96,71.96,1600.0,53.5693,53.5767,53.5469,53.5469,1600.0
2010-12-27 12:50:00,71.97,71.97,71.93,71.94,2900.0,53.5544,53.5544,53.5246,53.5321,2900.0
2010-12-27 13:00:00,71.94,71.99,71.91,71.97,6000.0,53.5321,53.5693,53.5097,53.5544,6000.0
2010-12-27 13:10:00,71.96,72.11,71.95,72.06,5200.0,53.5469,53.6586,53.5395,53.6214,5200.0
2010-12-27 13:20:00,72.09,72.19,72.09,72.17,4200.0,53.6437,53.7181,53.6437,53.7032,4200.0
2010-12-27 13:30:00,72.19,72.19,72.11,72.12,2400.0,53.7181,53.7181,53.6586,53.666,2400.0
2010-12-27 13:40:00,72.13,72.16,72.1,72.16,5300.0,53.6734,53.6958,53.6511,53.6958,5300.0
2010-12-27 13:50:00,72.17,72.32,72.17,72.32,9200.0,53.7032,53.8148,53.7032,53.8148,9200.0
2010-12-27 14:00:00,72.34,72.34,72.3,72.3,4700.0,53.8297,53.8297,53.7999,53.7999,4700.0
2010-12-27 14:10:00,72.3,72.3,72.2,72.23,5600.0,53.7999,53.7999,53.7255,53.7479,5600.0
2010-12-27 14:20:00,72.23,72.25,72.21,72.25,4600.0,53.7479,53.7627,53.733,53.7627,4600.0
2010-12-27 14:30:00,72.25,72.37,72.25,72.37,12700.0,53.7627,53.852,53.7627,53.852,12700.0
2010-12-27 14:40:00,72.37,72.46,72.36,72.45,10800.0,53.852,53.919,53.8446,53.9116,10800.0
2010-12-27 14:50:00,72.46,72.48,72.43,72.46,17200.0,53.919,53.9339,53.8967,53.919,17200.0
2010-12-27 15:00:00,72.45,72.52,72.39,72.52,15400.0,53.9116,53.9637,53.8669,53.9637,15400.0
2010-12-27 15:10:00,72.5,72.54,72.48,72.52,10800.0,53.9488,53.9785,53.9339,53.9637,10800.0
2010-12-27 15:20:00,72.52,72.59,72.5,72.55,16500.0,53.9637,54.0157,53.9488,53.986,16500.0
2010-12-27 15:30:00,72.52,72.55,72.5,72.51,9500.0,53.9637,53.986,53.9488,53.9562,9500.0
2010-12-27 15:40:00,72.5,72.5,72.4,72.4,22200.0,53.9488,53.9488,53.8744,53.8744,22200.0
2010-12-27 15:50:00,72.4,72.44,72.33,72.35,33300.0,53.8744,53.9041,53.8223,53.8372,33300.0
2010-12-28 09:30:00,72.4,72.58,72.37,72.37,11800.0,53.8744,54.0083,53.852,53.852,11800.0
2010-12-28 09:40:00,72.35,72.48,72.09,72.09,18800.0,53.8372,53.9339,53.6437,53.6437,18800.0
2010-12-28 09:50:00,72.11,72.17,71.94,71.98,10500.0,53.6586,53.7032,53.5321,53.5618,10500.0
2010-12-28 10:00:00,71.95,72.09,71.78,71.8,8000.0,53.5395,53.6437,53.413,53.4279,8000.0
2010-12-28 10:10:00,71.82,71.82,71.7,71.76,3100.0,53.4428,53.4428,53.3535,53.3981,3100.0
2010-12-28 10:20:00,71.8,71.86,71.79,71.86,1900.0,53.4279,53.4725,53.4204,53.4725,1900.0
2010-12-28 10:30:00,71.86,71.92,71.8,71.87,6100.0,53.4725,53.5172,53.4279,53.48,6100.0
2010-12-28 10:40:00,71.86,71.88,71.79,71.85,3200.0,53.4725,53.4874,53.4204,53.4651,3200.0
2010-12-28 10:50:00,71.8,71.85,71.75,71.76,3500.0,53.4279,53.4651,53.3907,53.3981,3500.0
2010-12-28 11:00:00,71.74,71.76,71.71,71.76,4100.0,53.3832,53.3981,53.3609,53.3981,4100.0
2010-12-28 11:10:00,71.78,71.83,71.78,71.8,3300.0,53.413,53.4502,53.413,53.4279,3300.0
2010-12-28 11:20:00,71.82,71.82,71.76,71.79,4400.0,53.4428,53.4428,53.3981,53.4204,4400.0
2010-12-28 11:30:00,71.79,71.79,71.74,71.78,4000.0,53.4204,53.4204,53.3832,53.413,4000.0
2010-12-28 11:40:00,71.79,71.8,71.76,71.76,3000.0,53.4204,53.4279,53.3981,53.3981,3000.0
2010-12-28 11:50:00,71.78,71.82,71.78,71.82,2600.0,53.413,53.4428,53.413,53.4428,2600.0
2010-12-28 12:00:00,71.84,71.84,71.75,71.75,4300.0,53.4577,53.4577,53.3907,53.3907,4300.0
2010-12-28 12:10:00,71.75,71.8,71.75,71.8,4000.0,53.3907,53.4279,53.3907,53.4279,4000.0
2010-12-28 12:20:00,71.84,71.86,71.84,71.85,1100.0,53.4577,53.4725,53.4577,53.4651,1100.0
2010-12-28 12:30:00,71.85,71.95,71.85,71.91,4000.0,53.4651,53.5395,53.4651,53.5097,4000.0
2010-12-28 12:40:00,71.88,71.88,71.84,71.88,2500.0,53.4874,53.4874,53.4577,53.4874,2500.0
2010-12-28 12:50:00,71.85,71.93,71.84,71.9,3100.0,53.4651,53.5246,53.4577,53.5023,3100.0
2010-12-28 13:00:00,71.91,72.06,71.91,72.06,3900.0,53.5097,53.6214,53.5097,53.6214,3900.0
2010-12-28 13:10:00,72.06,72.1,72.02,72.08,3900.0,53.6214,53.6511,53.5916,53.6362,3900.0
2010-12-28 13:20:00,72.1,72.13,72.02,72.04,5200.0,53.6511,53.6734,53.5916,53.6065,5200.0
2010-12-28 13:30:00,72.07,72.09,72.05,72.09,3700.0,53.6288,53.6437,53.6139,53.6437,3700.0
2010-12-28 13:40:00,72.09,72.09,72.05,72.07,2100.0,53.6437,53.6437,53.6139,53.6288,2100.0
2010-12-28 13:50:00,72.07,72.07,72.04,72.06,2900.0,53.6288,53.6288,53.6065,53.6214,2900.0
2010-12-28 14:00:00,72.06,72.06,72.03,72.04,3900.0,53.6214,53.6214,53.599,53.6065,3900.0
2010-12-28 14:10:00,72.05,72.13,72.05,72.13,3700.0,53.6139,53.6734,53.6139,53.6734,3700.0
2010-12-28 14:20:00,72.13,72.17,72.13,72.14,3400.0,53.6734,53.7032,53.6734,53.6809,3400.0
2010-12-28 14:30:00,72.16,72.16,72.08,72.08,5900.0,53.6958,53.6958,53.6362,53.6362,5900.0
2010-12-28 14:40:00,72.09,72.14,72.09,72.14,3100.0,53.6437,53.6809,53.6437,53.6809,3100.0
2010-12-28 14:50:00,72.14,72.18,72.13,72.17,4700.0,53.6809,53.7107,53.6734,53.7032,4700.0
2010-12-28 15:00:00,72.18,72.2,72.15,72.17,5700.0,53.7107,53.7255,53.6883,53.7032,5700.0
2010-12-28 15:10:00,72.17,72.17,72.05,72.09,32400.0,53.7032,53.7032,53.6139,53.6437,32400.0
2010-12-28 15:20:00,72.09,72.15,72.04,72.12,7800.0,53.6437,53.6883,53.6065,53.666,7800.0
2010-12-28 15:30:00,72.11,72.18,72.11,72.15,6600.0,53.6586,53.7107,53.6586,53.6883,6600.0
2010-12-28 15:40:00,72.15,72.18,72.13,72.14,11700.0,53.6883,53.7107,53.6734,53.6809,11700.0
2010-12-28 15:50:00,72.14,72.19,72.14,72.16,13400.0,53.6809,53.7181,53.6809,53.6958,13400.0
2010-12-29 09:30:00,72.24,72.34,72.02,72.26,9700.0,53.7553,53.8297,53.5916,53.7702,9700.0
2010-12-29 09:40:00,72.28,72.29,72.08,72.11,7500.0,53.7851,53.7925,53.6362,53.6586,7500.0
2010-12-29 09:50:00,72.11,72.29,72.1,72.27,4600.0,53.6586,53.7925,53.6511,53.7776,4600.0
2010-12-29 10:00:00,72.26,72.26,72.19,72.24,4300.0,53.7702,53.7702,53.7181,53.7553,4300.0
2010-12-29 10:10:00,72.25,72.28,72.18,72.18,2300.0,53.7627,53.7851,53.7107,53.7107,2300.0
2010-12-29 10:20:00,72.18,72.25,72.14,72.14,4200.0,53.7107,53.7627,53.6809,53.6809,4200.0
2010-12-29 10:30:00,72.16,72.17,72.07,72.07,6600.0,53.6958,53.7032,53.6288,53.6288,6600.0
2010-12-29 10:40:00,72.07,72.33,72.07,72.31,9500.0,53.6288,53.8223,53.6288,53.8074,9500.0
2010-12-29 10:50:00,72.33,72.39,72.15,72.15,7600.0,53.8223,53.8669,53.6883,53.6883,7600.0
2010-12-29 11:00:00,72.14,72.14,71.96,71.97,5100.0,53.6809,53.6809,53.5469,53.5544,5100.0
2010-12-29 11:10:00,71.97,72.01,71.96,71.96,5700.0,53.5544,53.5842,53.5469,53.5469,5700.0
2010-12-29 11:20:00,71.96,72.15,71.96,72.11,5300.0,53.5469,53.6883,53.5469,53.6586,5300.0
2010-12-29 11:30:00,72.15,72.2,72.15,72.18,3400.0,53.6883,53.7255,53.6883,53.7107,3400.0
2010-12-29 11:40:00,72.17,72.18,72.15,72.18,2900.0,53.7032,53.7107,53.6883,53.7107,2900.0
2010-12-29 11:50:00,72.18,72.18,72.1,72.14,3200.0,53.7107,53.7107,53.6511,53.6809,3200.0
2010-12-29 12:00:00,72.16,72.19,72.14,72.19,2800.0,53.6958,53.7181,53.6809,53.7181,2800.0
2010-12-29 12:10:00,72.18,72.22,72.17,72.19,2100.0,53.7107,53.7404,53.7032,53.7181,2100.0
2010-12-29 12:20:00,72.19,72.23,72.16,72.16,4200.0,53.7181,53.7479,53.6958,53.6958,4200.0
2010-12-29 12:30:00,72.18,72.23,72.18,72.21,2100.0,53.7107,53.7479,53.7107,53.733,2100.0
2010-12-29 12:40:00,72.19,72.25,72.12,72.16,8400.0,53.7181,53.7627,53.666,53.6958,8400.0
2010-12-29 12:50:00,72.16,72.21,72.14,72.21,3500.0,53.6958,53.733,53.6809,53.733,3500.0
2010-12-29 13:00:00,72.23,72.26,72.18,72.22,6100.0,53.7479,53.7702,53.7107,53.7404,6100.0
2010-12-29 13:10:00,72.22,72.24,72.2,72.2,1700.0,53.7404,53.7553,53.7255,53.7255,1700.0
2010-12-29 13:20:00,72.2,72.2,72.08,72.08,6300.0,53.7255,53.7255,53.6362,53.6362,6300.0
2010-12-29 13:30:00,72.09,72.09,72.04,72.08,5800.0,53.6437,53.6437,53.6065,53.6362,5800.0
2010-12-29 13:40:00,72.08,72.13,72.08,72.1,1800.0,53.6362,53.6734,53.6362,53.6511,1800.0
2010-12-29 13:50:00,72.12,72.13,72.07,72.08,1600.0,53.666,53.6734,53.6288,53.6362,1600.0
2010-12-29 14:00:00,72.09,72.15,72.09,72.11,4200.0,53.6437,53.6883,53.6437,53.6586,4200.0
2010-12-29 14:10:00,72.09,72.11,72.01,72.01,5500.0,53.6437,53.6586,53.5842,53.5842,5500.0
2010-12-29 14:20:00,72.01,72.01,71.92,71.94,14200.0,53.5842,53.5842,53.5172,53.5321,14200.0
2010-12-29 14:30:00,71.95,71.97,71.94,71.96,3400.0,53.5395,53.5544,53.5321,53.5469,3400.0
2010-12-29 14:40:00,71.96,71.97,71.94,71.97,4300.0,53.5469,53.5544,53.5321,53.5544,4300.0
2010-12-29 14:50:00,71.96,71.99,71.92,71.98,7200.0,53.5469,53.5693,53.5172,53.5618,7200.0
2010-12-29 15:00:00,71.95,72.06,71.93,72.05,5600.0,53.5395,53.6214,53.5246,53.6139,5600.0
2010-12-29 15:10:00,72.05,72.09,72.03,72.08,6200.0,53.6139,53.6437,53.599,53.6362,6200.0
2010-12-29 15:20:00,72.08,72.11,72.08,72.08,6300.0,53.6362,53.6586,53.6362,53.6362,6300.0
2010-12-29 15:30:00,72.08,72.08,72.0,72.02,9700.0,53.6362,53.6362,53.5767,53.5916,9700.0
2010-12-29 15:40:00,72.01,72.07,71.97,72.0,15600.0,53.5842,53.6288,53.5544,53.5767,15600.0
2010-12-29 15:50:00,72.0,72.05,71.9,71.9,21400.0,53.5767,53.6139,53.5023,53.5023,21400.0
2010-12-30 09:30:00,71.81,71.96,71.71,71.96,8100.0,53.4353,53.5469,53.3609,53.5469,8100.0
2010-12-30 09:40:00,71.95,72.4,71.95,72.33,14300.0,53.5395,53.8744,53.5395,53.8223,14300.0
2010-12-30 09:50:00,72.33,72.36,72.11,72.11,6400.0,53.8223,53.8446,53.6586,53.6586,6400.0
2010-12-30 10:00:00,72.15,72.16,72.01,72.01,6000.0,53.6883,53.6958,53.5842,53.5842,6000.0
2010-12-30 10:10:00,71.99,71.99,71.88,71.89,6600.0,53.5693,53.5693,53.4874,53.4949,6600.0
2010-12-30 10:20:00,71.9,71.9,71.84,71.86,4900.0,53.5023,53.5023,53.4577,53.4725,4900.0
2010-12-30 10:30:00,71.87,71.99,71.85,71.99,4700.0,53.48,53.5693,53.4651,53.5693,4700.0
2010-12-30 10:40:00,71.99,72.06,71.92,71.93,5400.0,53.5693,53.6214,53.5172,53.5246,5400.0
2010-12-30 10:50:00,71.91,72.01,71.86,71.98,6100.0,53.5097,53.5842,53.4725,53.5618,6100.0
2010-12-30 11:00:00,71.98,72.04,71.96,71.97,3500.0,53.5618,53.6065,53.5469,53.5544,3500.0
2010-12-30 11:10:00,71.94,71.99,71.9,71.9,2200.0,53.5321,53.5693,53.5023,53.5023,2200.0
2010-12-30 11:20:00,71.9,71.99,71.9,71.96,3600.0,53.5023,53.5693,53.5023,53.5469,3600.0
2010-12-30 11:30:00,71.97,72.01,71.92,71.92,3300.0,53.5544,53.5842,53.5172,53.5172,3300.0
2010-12-30 11:40:00,71.91,71.92,71.84,71.85,3700.0,53.5097,53.5172,53.4577,53.4651,3700.0
2010-12-30 11:50:00,71.83,71.85,71.81,71.85,1900.0,53.4502,53.4651,53.4353,53.4651,1900.0
2010-12-30 12:00:00,71.87,72.0,71.87,72.0,3100.0,53.48,53.5767,53.48,53.5767,3100.0
2010-12-30 12:10:00,71.99,71.99,71.92,71.92,2000.0,53.5693,53.5693,53.5172,53.5172,2000.0
2010-12-30 12:20:00,71.94,71.99,71.93,71.97,2100.0,53.5321,53.5693,53.5246,53.5544,2100.0
2010-12-30 12:30:00,71.99,72.03,71.89,72.0,32400.0,53.5693,53.599,53.4949,53.5767,32400.0
2010-12-30 12:40:00,72.0,72.0,71.98,72.0,4400.0,53.5767,53.5767,53.5618,53.5767,4400.0
2010-12-30 12:50:00,72.0,72.01,71.98,72.01,4200.0,53.5767,53.5842,53.5618,53.5842,4200.0
2010-12-30 13:00:00,72.0,72.0,71.96,71.96,4000.0,53.5767,53.5767,53.5469,53.5469,4000.0
2010-12-30 13:10:00,71.96,71.97,71.92,71.97,1800.0,53.5469,53.5544,53.5172,53.5544,1800.0
2010-12-30 13:20:00,71.97,72.01,71.97,71.98,2800.0,53.5544,53.5842,53.5544,53.5618,2800.0
2010-12-30 13:30:00,71.97,71.97,71.94,71.94,2200.0,53.5544,53.5544,53.5321,53.5321,2200.0
2010-12-30 13:40:00,71.93,71.93,71.9,71.92,2700.0,53.5246,53.5246,53.5023,53.5172,2700.0
2010-12-30 13:50:00,71.93,71.98,71.92,71.98,2200.0,53.5246,53.5618,53.5172,53.5618,2200.0
2010-12-30 14:00:00,71.98,71.99,71.94,71.98,2900.0,53.5618,53.5693,53.5321,53.5618,2900.0
2010-12-30 14:10:00,71.99,71.99,71.97,71.97,4100.0,53.5693,53.5693,53.5544,53.5544,4100.0
2010-12-30 14:20:00,71.95,71.97,71.92,71.97,2200.0,53.5395,53.5544,53.5172,53.5544,2200.0
2010-12-30 14:30:00,71.98,72.0,71.97,71.98,6200.0,53.5618,53.5767,53.5544,53.5618,6200.0
2010-12-30 14:40:00,71.98,71.98,71.94,71.95,2400.0,53.5618,53.5618,53.5321,53.5395,2400.0
2010-12-30 14:50:00,71.93,71.95,71.91,71.95,3700.0,53.5246,53.5395,53.5097,53.5395,3700.0
2010-12-30 15:00:00,71.95,71.98,71.92,71.98,6800.0,53.5395,53.5618,53.5172,53.5618,6800.0
2010-12-30 15:10:00,71.98,71.99,71.95,71.96,5200.0,53.5618,53.5693,53.5395,53.5469,5200.0
2010-12-30 15:20:00,71.96,72.1,71.94,72.1,8800.0,53.5469,53.6511,53.5321,53.6511,8800.0
2010-12-30 15:30:00,72.09,72.1,72.04,72.09,5300.0,53.6437,53.6511,53.6065,53.6437,5300.0
2010-12-30 15:40:00,72.09,72.09,71.92,71.96,11900.0,53.6437,53.6437,53.5172,53.5469,11900.0
2010-12-30 15:50:00,71.95,71.96,71.89,71.92,15400.0,53.5395,53.5469,53.4949,53.5172,15400.0
2010-12-31 09:30:00,71.78,71.91,71.78,71.9,5600.0,53.413,53.5097,53.413,53.5023,5600.0
2010-12-31 09:40:00,71.83,71.86,71.59,71.77,7800.0,53.4502,53.4725,53.2716,53.4056,7800.0
2010-12-31 09:50:00,71.77,71.89,71.76,71.77,3000.0,53.4056,53.4949,53.3981,53.4056,3000.0
2010-12-31 10:00:00,71.78,71.83,71.71,71.83,5100.0,53.413,53.4502,53.3609,53.4502,5100.0
2010-12-31 10:10:00,71.84,71.86,71.83,71.84,2900.0,53.4577,53.4725,53.4502,53.4577,2900.0
2010-12-31 10:20:00,71.83,72.01,71.83,72.0,4600.0,53.4502,53.5842,53.4502,53.5767,4600.0
2010-12-31 10:30:00,72.05,72.1,71.99,72.01,5400.0,53.6139,53.6511,53.5693,53.5842,5400.0
2010-12-31 10:40:00,72.02,72.02,71.99,71.99,4200.0,53.5916,53.5916,53.5693,53.5693,4200.0
2010-12-31 10:50:00,71.99,72.06,71.99,72.06,1500.0,53.5693,53.6214,53.5693,53.6214,1500.0
2010-12-31 11:00:00,72.06,72.12,72.02,72.02,3700.0,53.6214,53.666,53.5916,53.5916,3700.0
2010-12-31 11:10:00,72.01,72.06,72.0,72.0,2500.0,53.5842,53.6214,53.5767,53.5767,2500.0
2010-12-31 11:20:00,72.0,72.0,71.92,71.99,9500.0,53.5767,53.5767,53.5172,53.5693,9500.0
2010-12-31 11:30:00,72.0,72.01,71.96,71.97,3600.0,53.5767,53.5842,53.5469,53.5544,3600.0
2010-12-31 11:40:00,71.97,71.97,71.95,71.95,1700.0,53.5544,53.5544,53.5395,53.5395,1700.0
2010-12-31 11:50:00,71.95,71.96,71.93,71.95,1900.0,53.5395,53.5469,53.5246,53.5395,1900.0
2010-12-31 12:00:00,71.96,72.05,71.95,72.04,3800.0,53.5469,53.6139,53.5395,53.6065,3800.0
2010-12-31 12:10:00,72.05,72.05,72.0,72.0,3400.0,53.6139,53.6139,53.5767,53.5767,3400.0
2010-12-31 12:20:00,72.0,72.0,71.95,71.96,2300.0,53.5767,53.5767,53.5395,53.5469,2300.0
2010-12-31 12:30:00,71.96,72.03,71.96,72.0,2800.0,53.5469,53.599,53.5469,53.5767,2800.0
2010-12-31 12:40:00,71.98,71.98,71.85,71.89,2900.0,53.5618,53.5618,53.4651,53.4949,2900.0
2010-12-31 12:50:00,71.89,72.0,71.89,71.99,6100.0,53.4949,53.5767,53.4949,53.5693,6100.0
2010-12-31 13:00:00,71.99,71.99,71.93,71.99,1800.0,53.5693,53.5693,53.5246,53.5693,1800.0
2010-12-31 13:10:00,71.99,71.99,71.97,71.99,1300.0,53.5693,53.5693,53.5544,53.5693,1300.0
2010-12-31 13:20:00,72.0,72.02,72.0,72.02,1900.0,53.5767,53.5916,53.5767,53.5916,1900.0
2010-12-31 13:30:00,72.02,72.05,72.01,72.05,2300.0,53.5916,53.6139,53.5842,53.6139,2300.0
2010-12-31 13:40:00,72.05,72.06,71.93,71.93,3500.0,53.6139,53.6214,53.5246,53.5246,3500.0
2010-12-31 13:50:00,71.93,71.98,71.92,71.98,3100.0,53.5246,53.5618,53.5172,53.5618,3100.0
2010-12-31 14:00:00,71.98,71.98,71.93,71.93,2900.0,53.5618,53.5618,53.5246,53.5246,2900.0
2010-12-31 14:10:00,71.93,71.93,71.89,71.93,4200.0,53.5246,53.5246,53.4949,53.5246,4200.0
2010-12-31 14:20:00,71.93,71.95,71.91,71.95,4300.0,53.5246,53.5395,53.5097,53.5395,4300.0
2010-12-31 14:30:00,71.95,72.02,71.95,72.02,9200.0,53.5395,53.5916,53.5395,53.5916,9200.0
2010-12-31 14:40:00,72.03,72.06,72.03,72.06,3400.0,53.599,53.6214,53.599,53.6214,3400.0
2010-12-31 14:50:00,72.08,72.08,72.0,72.06,3900.0,53.6362,53.6362,53.5767,53.6214,3900.0
2010-12-31 15:00:00,72.05,72.05,72.02,72.03,5800.0,53.6139,53.6139,53.5916,53.599,5800.0
2010-12-31 15:10:00,72.05,72.07,72.0,72.06,6100.0,53.6139,53.6288,53.5767,53.6214,6100.0
2010-12-31 15:20:00,72.06,72.06,71.99,71.99,6200.0,53.6214,53.6214,53.5693,53.5693,6200.0
2010-12-31 15:30:00,72.0,72.06,72.0,72.04,5600.0,53.5767,53.6214,53.5767,53.6065,5600.0
2010-12-31 15:40:00,72.03,72.05,71.68,71.68,20600.0,53.599,53.6139,53.3386,53.3386,20600.0
2010-12-31 15:50:00,71.68,71.82,71.64,71.75,49000.0,53.3386,53.4428,53.3088,53.3907,49000.0
2011-01-03 09:30:00,72.41,72.91,72.41,72.9,43600.0,53.8818,54.2539,53.8818,54.2464,43600.0
2011-01-03 09:40:00,72.88,73.19,72.86,73.15,17000.0,54.2315,54.4622,54.2167,54.4325,17000.0
2011-01-03 09:50:00,73.14,73.85,73.13,73.83,83600.0,54.425,54.9533,54.4176,54.9385,83600.0
2011-01-03 10:00:00,73.83,73.83,73.48,73.69,82900.0,54.9385,54.9385,54.678,54.8343,82900.0
2011-01-03 10:10:00,73.69,74.35,73.69,74.35,52400.0,54.8343,55.3254,54.8343,55.3254,52400.0
2011-01-03 10:20:00,74.35,74.44,74.33,74.37,53300.0,55.3254,55.3924,55.3105,55.3403,53300.0
2011-01-03 10:30:00,74.37,74.67,74.36,74.67,44100.0,55.3403,55.5635,55.3328,55.5635,44100.0
2011-01-03 10:40:00,74.66,75.04,74.66,74.99,65200.0,55.5561,55.8388,55.5561,55.8016,65200.0
2011-01-03 10:50:00,74.99,75.52,74.99,75.51,82500.0,55.8016,56.196,55.8016,56.1886,82500.0
2011-01-03 11:00:00,75.53,75.81,75.28,75.45,158900.0,56.2035,56.4118,56.0174,56.1439,158900.0
2011-01-03 11:10:00,75.44,75.64,75.35,75.42,55900.0,56.1365,56.2853,56.0695,56.1216,55900.0
2011-01-03 11:20:00,75.45,75.7,75.32,75.7,45500.0,56.1439,56.33,56.0472,56.33,45500.0
2011-01-03 11:30:00,75.72,76.14,75.67,75.98,111500.0,56.3448,56.6574,56.3076,56.5383,111500.0
2011-01-03 11:40:00,75.96,76.0,75.81,75.88,69100.0,56.5234,56.5532,56.4118,56.4639,69100.0
2011-01-03 11:50:00,75.86,75.92,75.65,75.81,37600.0,56.449,56.4937,56.2928,56.4118,37600.0
2011-01-03 12:00:00,75.79,75.81,75.62,75.7,44000.0,56.3969,56.4118,56.2704,56.33,44000.0
2011-01-03 12:10:00,75.69,75.74,75.52,75.53,28600.0,56.3225,56.3597,56.196,56.2035,28600.0
2011-01-03 12:20:00,75.53,75.63,75.52,75.58,21800.0,56.2035,56.2779,56.196,56.2407,21800.0
2011-01-03 12:30:00,75.58,75.58,75.25,75.25,78500.0,56.2407,56.2407,55.9951,55.9951,78500.0
2011-01-03 12:40:00,75.25,75.38,75.22,75.36,15500.0,55.9951,56.0918,55.9728,56.077,15500.0
2011-01-03 12:50:00,75.38,75.39,75.17,75.25,90900.0,56.0918,56.0993,55.9356,55.9951,90900.0
2011-01-03 13:00:00,75.25,75.34,75.21,75.21,97700.0,55.9951,56.0621,55.9653,55.9653,97700.0
2011-01-03 13:10:00,75.22,75.22,75.06,75.07,39000.0,55.9728,55.9728,55.8537,55.8612,39000.0
2011-01-03 13:20:00,75.07,75.07,74.91,75.0,27600.0,55.8612,55.8612,55.7421,55.8091,27600.0
2011-01-03 13:30:00,75.03,75.08,75.01,75.01,33400.0,55.8314,55.8686,55.8165,55.8165,33400.0
2011-01-03 13:40:00,75.01,75.07,74.98,75.0,56100.0,55.8165,55.8612,55.7942,55.8091,56100.0
2011-01-03 13:50:00,75.0,75.08,74.98,75.0,121100.0,55.8091,55.8686,55.7942,55.8091,121100.0
2011-01-03 14:00:00,75.01,75.07,75.0,75.07,37100.0,55.8165,55.8612,55.8091,55.8612,37100.0
2011-01-03 14:10:00,75.07,75.07,74.95,75.07,88900.0,55.8612,55.8612,55.7719,55.8612,88900.0
2011-01-03 14:20:00,75.07,75.26,75.05,75.05,48300.0,55.8612,56.0025,55.8463,55.8463,48300.0
2011-01-03 14:30:00,75.02,75.18,74.84,75.18,54500.0,55.824,55.943,55.69,55.943,54500.0
2011-01-03 14:40:00,75.19,75.28,75.13,75.2,77100.0,55.9505,56.0174,55.9058,55.9579,77100.0
2011-01-03 14:50:00,75.2,75.29,75.14,75.2,67600.0,55.9579,56.0249,55.9133,55.9579,67600.0
2011-01-03 15:00:00,75.21,75.36,75.1,75.22,71900.0,55.9653,56.077,55.8835,55.9728,71900.0
2011-01-03 15:10:00,75.21,75.21,74.93,75.06,37100.0,55.9653,55.9653,55.757,55.8537,37100.0
2011-01-03 15:20:00,75.06,75.07,74.99,75.04,59700.0,55.8537,55.8612,55.8016,55.8388,59700.0
2011-01-03 15:30:00,75.04,75.21,75.01,75.03,62300.0,55.8388,55.9653,55.8165,55.8314,62300.0
2011-01-03 15:40:00,75.02,75.15,74.96,75.1,61900.0,55.824,55.9207,55.7793,55.8835,61900.0
2011-01-03 15:50:00,75.11,75.23,75.02,75.04,150300.0,55.8909,55.9802,55.824,55.8388,150300.0
2011-01-04 09:30:00,75.27,75.59,74.45,74.45,209200.0,56.01,56.2481,55.3998,55.3998,209200.0
2011-01-04 09:40:00,74.43,74.45,74.15,74.21,101300.0,55.3849,55.3998,55.1766,55.2212,101300.0
2011-01-04 09:50:00,74.21,74.49,73.9,74.31,98800.0,55.2212,55.4296,54.9905,55.2956,98800.0
2011-01-04 10:00:00,74.27,74.71,74.26,74.56,42900.0,55.2659,55.5933,55.2584,55.4817,42900.0
2011-01-04 10:10:00,74.58,74.58,74.38,74.49,35100.0,55.4965,55.4965,55.3477,55.4296,35100.0
2011-01-04 10:20:00,74.49,74.65,74.43,74.49,79000.0,55.4296,55.5486,55.3849,55.4296,79000.0
2011-01-04 10:30:00,74.49,74.52,74.02,74.07,58800.0,55.4296,55.4519,55.0798,55.117,58800.0
2011-01-04 10:40:00,74.1,74.34,74.07,74.23,38100.0,55.1394,55.318,55.117,55.2361,38100.0
2011-01-04 10:50:00,74.23,74.23,73.77,73.77,50200.0,55.2361,55.2361,54.8938,54.8938,50200.0
2011-01-04 11:00:00,73.77,73.92,73.67,73.68,16200.0,54.8938,55.0054,54.8194,54.8268,16200.0
2011-01-04 11:10:00,73.69,73.82,73.61,73.79,55400.0,54.8343,54.931,54.7747,54.9087,55400.0
2011-01-04 11:20:00,73.79,73.86,73.55,73.6,13300.0,54.9087,54.9608,54.7301,54.7673,13300.0
2011-01-04 11:30:00,73.58,73.77,73.5,73.75,44700.0,54.7524,54.8938,54.6929,54.8789,44700.0
2011-01-04 11:40:00,73.76,73.78,73.61,73.63,11800.0,54.8864,54.9012,54.7747,54.7896,11800.0
2011-01-04 11:50:00,73.62,73.62,73.44,73.47,58700.0,54.7822,54.7822,54.6482,54.6706,58700.0
2011-01-04 12:00:00,73.44,73.5,73.22,73.24,44100.0,54.6482,54.6929,54.4845,54.4994,44100.0
2011-01-04 12:10:00,73.24,73.28,73.14,73.14,9700.0,54.4994,54.5292,54.425,54.425,9700.0
2011-01-04 12:20:00,73.13,73.18,73.0,73.07,27900.0,54.4176,54.4548,54.3208,54.3729,27900.0
2011-01-04 12:30:00,73.07,73.08,73.01,73.05,35400.0,54.3729,54.3804,54.3283,54.358,35400.0
2011-01-04 12:40:00,73.05,73.05,72.92,72.93,20400.0,54.358,54.358,54.2613,54.2687,20400.0
2011-01-04 12:50:00,72.93,72.96,72.82,72.93,27900.0,54.2687,54.2911,54.1869,54.2687,27900.0
2011-01-04 13:00:00,72.93,73.01,72.86,72.97,51600.0,54.2687,54.3283,54.2167,54.2985,51600.0
2011-01-04 13:10:00,72.95,73.17,72.94,73.12,22500.0,54.2836,54.4473,54.2762,54.4101,22500.0
2011-01-04 13:20:00,73.14,73.21,73.08,73.15,23500.0,54.425,54.4771,54.3804,54.4325,23500.0
2011-01-04 13:30:00,73.15,73.15,73.07,73.1,20000.0,54.4325,54.4325,54.3729,54.3952,20000.0
2011-01-04 13:40:00,73.09,73.15,73.07,73.13,17800.0,54.3878,54.4325,54.3729,54.4176,17800.0
2011-01-04 13:50:00,73.11,73.12,73.04,73.06,16900.0,54.4027,54.4101,54.3506,54.3655,16900.0
2011-01-04 14:00:00,73.06,73.16,73.03,73.15,26100.0,54.3655,54.4399,54.3432,54.4325,26100.0
2011-01-04 14:10:00,73.14,73.42,73.09,73.41,36800.0,54.425,54.6334,54.3878,54.6259,36800.0
2011-01-04 14:20:00,73.41,73.66,73.34,73.65,85200.0,54.6259,54.812,54.5738,54.8045,85200.0
2011-01-04 14:30:00,73.64,73.77,73.52,73.69,67300.0,54.7971,54.8938,54.7078,54.8343,67300.0
2011-01-04 14:40:00,73.71,73.78,73.67,73.76,12400.0,54.8492,54.9012,54.8194,54.8864,12400.0
2011-01-04 14:50:00,73.76,73.83,73.63,73.67,20900.0,54.8864,54.9385,54.7896,54.8194,20900.0
2011-01-04 15:00:00,73.66,73.75,73.62,73.68,21800.0,54.812,54.8789,54.7822,54.8268,21800.0
2011-01-04 15:10:00,73.65,73.72,73.56,73.57,28700.0,54.8045,54.8566,54.7375,54.745,28700.0
2011-01-04 15:20:00,73.57,73.72,73.52,73.66,36900.0,54.745,54.8566,54.7078,54.812,36900.0
2011-01-04 15:30:00,73.66,73.67,73.5,73.51,80800.0,54.812,54.8194,54.6929,54.7003,80800.0
2011-01-04 15:40:00,73.49,73.6,73.49,73.54,57700.0,54.6855,54.7673,54.6855,54.7227,57700.0
2011-01-04 15:50:00,73.57,73.7,73.56,73.65,119700.0,54.745,54.8417,54.7375,54.8045,119700.0
2011-01-05 09:30:00,73.3,73.93,73.29,73.85,55700.0,54.5441,55.0129,54.5366,54.9533,55700.0
2011-01-05 09:40:00,73.84,73.9,73.61,73.71,30900.0,54.9459,54.9905,54.7747,54.8492,30900.0
2011-01-05 09:50:00,73.69,73.73,73.59,73.65,63700.0,54.8343,54.864,54.7599,54.8045,63700.0
2011-01-05 10:00:00,73.67,73.85,73.63,73.81,37300.0,54.8194,54.9533,54.7896,54.9236,37300.0
2011-01-05 10:10:00,73.81,73.9,73.76,73.86,41100.0,54.9236,54.9905,54.8864,54.9608,41100.0
2011-01-05 10:20:00,73.87,73.9,73.71,73.83,33400.0,54.9682,54.9905,54.8492,54.9385,33400.0
2011-01-05 10:30:00,73.83,73.93,73.75,73.81,26800.0,54.9385,55.0129,54.8789,54.9236,26800.0
2011-01-05 10:40:00,73.8,74.08,73.8,74.06,17100.0,54.9161,55.1245,54.9161,55.1096,17100.0
2011-01-05 10:50:00,74.06,74.14,73.86,73.86,49800.0,55.1096,55.1691,54.9608,54.9608,49800.0
2011-01-05 11:00:00,73.86,74.08,73.79,74.07,17600.0,54.9608,55.1245,54.9087,55.117,17600.0
2011-01-05 11:10:00,74.08,74.34,74.04,74.34,24800.0,55.1245,55.318,55.0947,55.318,24800.0
2011-01-05 11:20:00,74.33,74.47,74.31,74.34,24800.0,55.3105,55.4147,55.2956,55.318,24800.0
2011-01-05 11:30:00,74.34,74.6,74.34,74.6,30100.0,55.318,55.5114,55.318,55.5114,30100.0
2011-01-05 11:40:00,74.6,74.62,74.26,74.28,24100.0,55.5114,55.5263,55.2584,55.2733,24100.0
2011-01-05 11:50:00,74.27,74.29,74.01,74.08,36600.0,55.2659,55.2807,55.0724,55.1245,36600.0
2011-01-05 12:00:00,74.07,74.26,74.04,74.26,11200.0,55.117,55.2584,55.0947,55.2584,11200.0
2011-01-05 12:10:00,74.27,74.3,74.22,74.26,20200.0,55.2659,55.2882,55.2287,55.2584,20200.0
2011-01-05 12:20:00,74.26,74.28,74.2,74.23,31300.0,55.2584,55.2733,55.2138,55.2361,31300.0
2011-01-05 12:30:00,74.2,74.25,74.11,74.12,39200.0,55.2138,55.251,55.1468,55.1542,39200.0
2011-01-05 12:40:00,74.1,74.24,74.1,74.19,22400.0,55.1394,55.2435,55.1394,55.2063,22400.0
2011-01-05 12:50:00,74.19,74.2,74.05,74.06,15400.0,55.2063,55.2138,55.1022,55.1096,15400.0
2011-01-05 13:00:00,74.05,74.06,73.91,73.99,20000.0,55.1022,55.1096,54.998,55.0575,20000.0
2011-01-05 13:10:00,73.98,73.99,73.86,73.86,15600.0,55.0501,55.0575,54.9608,54.9608,15600.0
2011-01-05 13:20:00,73.87,73.92,73.86,73.87,11800.0,54.9682,55.0054,54.9608,54.9682,11800.0
2011-01-05 13:30:00,73.87,73.91,73.77,73.91,19400.0,54.9682,54.998,54.8938,54.998,19400.0
2011-01-05 13:40:00,73.88,74.06,73.88,74.02,8400.0,54.9757,55.1096,54.9757,55.0798,8400.0
2011-01-05 13:50:00,74.0,74.0,73.84,73.89,10100.0,55.065,55.065,54.9459,54.9831,10100.0
2011-01-05 14:00:00,73.91,74.1,73.9,74.03,15500.0,54.998,55.1394,54.9905,55.0873,15500.0
2011-01-05 14:10:00,74.01,74.09,73.95,74.05,39900.0,55.0724,55.1319,55.0277,55.1022,39900.0
2011-01-05 14:20:00,74.06,74.06,73.74,73.77,50200.0,55.1096,55.1096,54.8715,54.8938,50200.0
2011-01-05 14:30:00,73.8,73.81,73.69,73.7,18300.0,54.9161,54.9236,54.8343,54.8417,18300.0
2011-01-05 14:40:00,73.7,73.76,73.7,73.73,13500.0,54.8417,54.8864,54.8417,54.864,13500.0
2011-01-05 14:50:00,73.73,73.77,73.67,73.75,25000.0,54.864,54.8938,54.8194,54.8789,25000.0
2011-01-05 15:00:00,73.76,73.79,73.74,73.75,31200.0,54.8864,54.9087,54.8715,54.8789,31200.0
2011-01-05 15:10:00,73.76,73.83,73.68,73.72,68000.0,54.8864,54.9385,54.8268,54.8566,68000.0
2011-01-05 15:20:00,73.73,73.74,73.63,73.68,21800.0,54.864,54.8715,54.7896,54.8268,21800.0
2011-01-05 15:30:00,73.68,73.76,73.66,73.73,28400.0,54.8268,54.8864,54.812,54.864,28400.0
2011-01-05 15:40:00,73.73,73.84,73.64,73.83,33900.0,54.864,54.9459,54.7971,54.9385,33900.0
2011-01-05 15:50:00,73.83,73.87,73.78,73.78,56500.0,54.9385,54.9682,54.9012,54.9012,56500.0
2011-01-06 09:30:00,73.77,73.95,73.57,73.57,23800.0,54.8938,55.0277,54.745,54.745,23800.0
2011-01-06 09:40:00,73.51,73.79,73.48,73.79,20700.0,54.7003,54.9087,54.678,54.9087,20700.0
2011-01-06 09:50:00,73.8,73.89,73.73,73.79,7800.0,54.9161,54.9831,54.864,54.9087,7800.0
2011-01-06 10:00:00,73.76,73.88,73.73,73.73,7200.0,54.8864,54.9757,54.864,54.864,7200.0
2011-01-06 10:10:00,73.69,73.76,73.62,73.64,15100.0,54.8343,54.8864,54.7822,54.7971,15100.0
2011-01-06 10:20:00,73.63,73.65,73.58,73.64,31000.0,54.7896,54.8045,54.7524,54.7971,31000.0
2011-01-06 10:30:00,73.66,73.75,73.62,73.68,25500.0,54.812,54.8789,54.7822,54.8268,25500.0
2011-01-06 10:40:00,73.7,73.71,73.57,73.6,13100.0,54.8417,54.8492,54.745,54.7673,13100.0
2011-01-06 10:50:00,73.6,73.61,73.23,73.25,16100.0,54.7673,54.7747,54.492,54.5069,16100.0
2011-01-06 11:00:00,73.25,73.27,72.8,72.83,24900.0,54.5069,54.5217,54.172,54.1943,24900.0
2011-01-06 11:10:00,72.82,73.19,72.82,73.19,4400.0,54.1869,54.4622,54.1869,54.4622,4400.0
2011-01-06 11:20:00,73.2,73.21,73.16,73.18,4700.0,54.4697,54.4771,54.4399,54.4548,4700.0
2011-01-06 11:30:00,73.16,73.18,73.06,73.06,13100.0,54.4399,54.4548,54.3655,54.3655,13100.0
2011-01-06 11:40:00,73.06,73.06,72.92,73.04,7800.0,54.3655,54.3655,54.2613,54.3506,7800.0
2011-01-06 11:50:00,73.03,73.06,72.96,73.01,10600.0,54.3432,54.3655,54.2911,54.3283,10600.0
2011-01-06 12:00:00,73.01,73.01,72.77,72.81,17700.0,54.3283,54.3283,54.1497,54.1795,17700.0
2011-01-06 12:10:00,72.81,72.9,72.79,72.89,10200.0,54.1795,54.2464,54.1646,54.239,10200.0
2011-01-06 12:20:00,72.89,72.9,72.81,72.81,11200.0,54.239,54.2464,54.1795,54.1795,11200.0
2011-01-06 12:30:00,72.81,72.82,72.71,72.79,14600.0,54.1795,54.1869,54.105,54.1646,14600.0
2011-01-06 12:40:00,72.79,72.89,72.78,72.85,13200.0,54.1646,54.239,54.1571,54.2092,13200.0
2011-01-06 12:50:00,72.88,72.9,72.82,72.82,9200.0,54.2315,54.2464,54.1869,54.1869,9200.0
2011-01-06 13:00:00,72.84,72.84,72.74,72.79,23900.0,54.2018,54.2018,54.1274,54.1646,23900.0
2011-01-06 13:10:00,72.8,72.94,72.8,72.94,12400.0,54.172,54.2762,54.172,54.2762,12400.0
2011-01-06 13:20:00,72.94,73.0,72.94,72.97,10800.0,54.2762,54.3208,54.2762,54.2985,10800.0
2011-01-06 13:30:00,72.97,73.01,72.94,72.97,5900.0,54.2985,54.3283,54.2762,54.2985,5900.0
2011-01-06 13:40:00,72.96,73.03,72.96,73.0,7800.0,54.2911,54.3432,54.2911,54.3208,7800.0
2011-01-06 13:50:00,73.01,73.18,73.01,73.14,33500.0,54.3283,54.4548,54.3283,54.425,33500.0
2011-01-06 14:00:00,73.18,73.24,73.17,73.21,30300.0,54.4548,54.4994,54.4473,54.4771,30300.0
2011-01-06 14:10:00,73.23,73.23,73.17,73.17,10600.0,54.492,54.492,54.4473,54.4473,10600.0
2011-01-06 14:20:00,73.17,73.19,73.05,73.07,15100.0,54.4473,54.4622,54.358,54.3729,15100.0
2011-01-06 14:30:00,73.1,73.11,73.05,73.1,11700.0,54.3952,54.4027,54.358,54.3952,11700.0
2011-01-06 14:40:00,73.09,73.1,72.84,72.84,33400.0,54.3878,54.3952,54.2018,54.2018,33400.0
2011-01-06 14:50:00,72.84,72.88,72.71,72.85,62900.0,54.2018,54.2315,54.105,54.2092,62900.0
2011-01-06 15:00:00,72.85,72.94,72.75,72.94,33400.0,54.2092,54.2762,54.1348,54.2762,33400.0
2011-01-06 15:10:00,72.94,72.96,72.82,72.83,33700.0,54.2762,54.2911,54.1869,54.1943,33700.0
2011-01-06 15:20:00,72.82,72.9,72.74,72.88,29300.0,54.1869,54.2464,54.1274,54.2315,29300.0
2011-01-06 15:30:00,72.89,72.97,72.81,72.89,25800.0,54.239,54.2985,54.1795,54.239,25800.0
2011-01-06 15:40:00,72.9,73.06,72.89,73.01,30800.0,54.2464,54.3655,54.239,54.3283,30800.0
2011-01-06 15:50:00,73.01,73.11,73.0,73.05,42100.0,54.3283,54.4027,54.3208,54.358,42100.0
2011-01-07 09:30:00,73.25,73.46,72.76,73.35,12700.0,54.5069,54.6631,54.1422,54.5813,12700.0
2011-01-07 09:40:00,73.4,73.4,73.18,73.21,13600.0,54.6185,54.6185,54.4548,54.4771,13600.0
2011-01-07 09:50:00,73.16,73.4,73.12,73.21,7500.0,54.4399,54.6185,54.4101,54.4771,7500.0
2011-01-07 10:00:00,73.25,73.47,73.21,73.42,23900.0,54.5069,54.6706,54.4771,54.6334,23900.0
2011-01-07 10:10:00,73.4,73.54,73.35,73.39,32600.0,54.6185,54.7227,54.5813,54.611,32600.0
2011-01-07 10:20:00,73.39,73.43,73.3,73.33,7000.0,54.611,54.6408,54.5441,54.5664,7000.0
2011-01-07 10:30:00,73.35,73.44,73.32,73.36,25200.0,54.5813,54.6482,54.559,54.5887,25200.0
2011-01-07 10:40:00,73.37,73.37,73.14,73.21,12900.0,54.5962,54.5962,54.425,54.4771,12900.0
2011-01-07 10:50:00,73.22,73.23,73.07,73.15,18000.0,54.4845,54.492,54.3729,54.4325,18000.0
2011-01-07 11:00:00,73.16,73.2,73.03,73.07,14800.0,54.4399,54.4697,54.3432,54.3729,14800.0
2011-01-07 11:10:00,73.04,73.13,73.01,73.06,11100.0,54.3506,54.4176,54.3283,54.3655,11100.0
2011-01-07 11:20:00,73.07,73.1,72.87,72.89,8800.0,54.3729,54.3952,54.2241,54.239,8800.0
2011-01-07 11:30:00,72.91,72.92,72.64,72.72,14600.0,54.2539,54.2613,54.0529,54.1125,14600.0
2011-01-07 11:40:00,72.73,72.86,72.69,72.78,8700.0,54.1199,54.2167,54.0902,54.1571,8700.0
2011-01-07 11:50:00,72.81,72.81,72.69,72.76,8500.0,54.1795,54.1795,54.0902,54.1422,8500.0
2011-01-07 12:00:00,72.75,72.75,72.68,72.7,6700.0,54.1348,54.1348,54.0827,54.0976,6700.0
2011-01-07 12:10:00,72.71,72.71,72.62,72.62,13900.0,54.105,54.105,54.0381,54.0381,13900.0
2011-01-07 12:20:00,72.62,72.62,72.47,72.47,10600.0,54.0381,54.0381,53.9264,53.9264,10600.0
2011-01-07 12:30:00,72.39,72.47,72.24,72.43,18600.0,53.8669,53.9264,53.7553,53.8967,18600.0
2011-01-07 12:40:00,72.43,72.43,72.24,72.25,11900.0,53.8967,53.8967,53.7553,53.7627,11900.0
2011-01-07 12:50:00,72.26,72.46,72.12,72.46,10800.0,53.7702,53.919,53.666,53.919,10800.0
2011-01-07 13:00:00,72.47,72.49,72.28,72.3,3600.0,53.9264,53.9413,53.7851,53.7999,3600.0
2011-01-07 13:10:00,72.28,72.52,72.25,72.49,9800.0,53.7851,53.9637,53.7627,53.9413,9800.0
2011-01-07 13:20:00,72.48,72.48,72.31,72.35,8500.0,53.9339,53.9339,53.8074,53.8372,8500.0
2011-01-07 13:30:00,72.37,72.56,72.35,72.55,7400.0,53.852,53.9934,53.8372,53.986,7400.0
2011-01-07 13:40:00,72.58,72.58,72.42,72.42,14500.0,54.0083,54.0083,53.8892,53.8892,14500.0
2011-01-07 13:50:00,72.42,72.43,72.29,72.32,9900.0,53.8892,53.8967,53.7925,53.8148,9900.0
2011-01-07 14:00:00,72.32,72.43,72.32,72.38,10600.0,53.8148,53.8967,53.8148,53.8595,10600.0
2011-01-07 14:10:00,72.38,72.49,72.34,72.44,6100.0,53.8595,53.9413,53.8297,53.9041,6100.0
2011-01-07 14:20:00,72.46,72.57,72.42,72.43,18200.0,53.919,54.0009,53.8892,53.8967,18200.0
2011-01-07 14:30:00,72.44,72.56,72.28,72.54,57600.0,53.9041,53.9934,53.7851,53.9785,57600.0
2011-01-07 14:40:00,72.53,72.54,72.38,72.45,17000.0,53.9711,53.9785,53.8595,53.9116,17000.0
2011-01-07 14:50:00,72.49,72.52,72.4,72.42,10400.0,53.9413,53.9637,53.8744,53.8892,10400.0
2011-01-07 15:00:00,72.42,72.52,72.4,72.48,18900.0,53.8892,53.9637,53.8744,53.9339,18900.0
2011-01-07 15:10:00,72.48,72.6,72.38,72.55,37600.0,53.9339,54.0232,53.8595,53.986,37600.0
2011-01-07 15:20:00,72.57,72.61,72.41,72.41,23300.0,54.0009,54.0306,53.8818,53.8818,23300.0
2011-01-07 15:30:00,72.42,72.58,72.34,72.5,24900.0,53.8892,54.0083,53.8297,53.9488,24900.0
2011-01-07 15:40:00,72.5,72.62,72.46,72.46,54400.0,53.9488,54.0381,53.919,53.919,54400.0
2011-01-07 15:50:00,72.46,72.56,72.4,72.44,97300.0,53.919,53.9934,53.8744,53.9041,97300.0
2011-01-10 09:30:00,72.38,72.56,72.16,72.37,38500.0,53.8595,53.9934,53.6958,53.852,38500.0
2011-01-10 09:40:00,72.4,72.46,72.24,72.36,31400.0,53.8744,53.919,53.7553,53.8446,31400.0
2011-01-10 09:50:00,72.37,72.44,72.21,72.39,55000.0,53.852,53.9041,53.733,53.8669,55000.0
2011-01-10 10:00:00,72.32,72.58,72.29,72.42,104100.0,53.8148,54.0083,53.7925,53.8892,104100.0
2011-01-10 10:10:00,72.45,72.64,72.4,72.46,79600.0,53.9116,54.0529,53.8744,53.919,79600.0
2011-01-10 10:20:00,72.5,72.6,72.43,72.44,51700.0,53.9488,54.0232,53.8967,53.9041,51700.0
2011-01-10 10:30:00,72.49,72.58,72.41,72.45,66900.0,53.9413,54.0083,53.8818,53.9116,66900.0
2011-01-10 10:40:00,72.45,72.55,72.44,72.51,29500.0,53.9116,53.986,53.9041,53.9562,29500.0
2011-01-10 10:50:00,72.51,72.54,72.38,72.53,23700.0,53.9562,53.9785,53.8595,53.9711,23700.0
2011-01-10 11:00:00,72.52,72.58,72.31,72.36,28300.0,53.9637,54.0083,53.8074,53.8446,28300.0
2011-01-10 11:10:00,72.4,72.6,72.4,72.52,56600.0,53.8744,54.0232,53.8744,53.9637,56600.0
2011-01-10 11:20:00,72.52,72.56,72.48,72.52,38400.0,53.9637,53.9934,53.9339,53.9637,38400.0
2011-01-10 11:30:00,72.51,72.56,72.44,72.48,21100.0,53.9562,53.9934,53.9041,53.9339,21100.0
2011-01-10 11:40:00,72.49,72.55,72.44,72.47,33000.0,53.9413,53.986,53.9041,53.9264,33000.0
2011-01-10 11:50:00,72.46,72.55,72.4,72.4,67200.0,53.919,53.986,53.8744,53.8744,67200.0
2011-01-10 12:00:00,72.4,72.44,72.22,72.24,46000.0,53.8744,53.9041,53.7404,53.7553,46000.0
2011-01-10 12:10:00,72.27,72.3,71.9,71.91,36000.0,53.7776,53.7999,53.5023,53.5097,36000.0
2011-01-10 12:20:00,71.91,72.06,71.9,71.96,27200.0,53.5097,53.6214,53.5023,53.5469,27200.0
2011-01-10 12:30:00,71.94,72.07,71.9,72.0,34600.0,53.5321,53.6288,53.5023,53.5767,34600.0
2011-01-10 12:40:00,71.99,72.13,71.96,72.13,14600.0,53.5693,53.6734,53.5469,53.6734,14600.0
2011-01-10 12:50:00,72.2,72.24,72.13,72.22,6100.0,53.7255,53.7553,53.6734,53.7404,6100.0
2011-01-10 13:00:00,72.22,72.51,72.22,72.49,13500.0,53.7404,53.9562,53.7404,53.9413,13500.0
2011-01-10 13:10:00,72.49,72.53,72.41,72.45,28900.0,53.9413,53.9711,53.8818,53.9116,28900.0
2011-01-10 13:20:00,72.45,72.6,72.41,72.53,26300.0,53.9116,54.0232,53.8818,53.9711,26300.0
2011-01-10 13:30:00,72.53,72.57,72.5,72.56,13500.0,53.9711,54.0009,53.9488,53.9934,13500.0
2011-01-10 13:40:00,72.56,72.58,72.51,72.55,15300.0,53.9934,54.0083,53.9562,53.986,15300.0
2011-01-10 13:50:00,72.55,72.57,72.53,72.53,17500.0,53.986,54.0009,53.9711,53.9711,17500.0
2011-01-10 14:00:00,72.53,72.55,72.42,72.44,18300.0,53.9711,53.986,53.8892,53.9041,18300.0
2011-01-10 14:10:00,72.43,72.43,72.17,72.21,21900.0,53.8967,53.8967,53.7032,53.733,21900.0
2011-01-10 14:20:00,72.21,72.25,72.18,72.24,17600.0,53.733,53.7627,53.7107,53.7553,17600.0
2011-01-10 14:30:00,72.23,72.25,72.14,72.16,18600.0,53.7479,53.7627,53.6809,53.6958,18600.0
2011-01-10 14:40:00,72.17,72.21,72.09,72.09,30500.0,53.7032,53.733,53.6437,53.6437,30500.0
2011-01-10 14:50:00,72.1,72.11,72.07,72.1,44300.0,53.6511,53.6586,53.6288,53.6511,44300.0
2011-01-10 15:00:00,72.09,72.27,72.06,72.22,45300.0,53.6437,53.7776,53.6214,53.7404,45300.0
2011-01-10 15:10:00,72.22,72.3,72.21,72.23,21500.0,53.7404,53.7999,53.733,53.7479,21500.0
2011-01-10 15:20:00,72.21,72.46,72.2,72.43,34100.0,53.733,53.919,53.7255,53.8967,34100.0
2011-01-10 15:30:00,72.43,72.5,72.35,72.49,34800.0,53.8967,53.9488,53.8372,53.9413,34800.0
2011-01-10 15:40:00,72.5,72.52,72.44,72.49,35300.0,53.9488,53.9637,53.9041,53.9413,35300.0
2011-01-10 15:50:00,72.49,72.55,72.35,72.39,53000.0,53.9413,53.986,53.8372,53.8669,53000.0
2011-01-11 09:30:00,72.76,72.94,72.48,72.84,22000.0,54.1422,54.2762,53.9339,54.2018,22000.0
2011-01-11 09:40:00,72.81,73.17,72.79,72.92,18400.0,54.1795,54.4473,54.1646,54.2613,18400.0
2011-01-11 09:50:00,72.95,73.14,72.83,72.83,90200.0,54.2836,54.425,54.1943,54.1943,90200.0
2011-01-11 10:00:00,72.81,72.86,72.75,72.86,22500.0,54.1795,54.2167,54.1348,54.2167,22500.0
2011-01-11 10:10:00,72.86,72.86,72.54,72.63,26200.0,54.2167,54.2167,53.9785,54.0455,26200.0
2011-01-11 10:20:00,72.69,72.85,72.62,72.85,8500.0,54.0902,54.2092,54.0381,54.2092,8500.0
2011-01-11 10:30:00,72.84,72.84,72.66,72.75,10800.0,54.2018,54.2018,54.0678,54.1348,10800.0
2011-01-11 10:40:00,72.74,72.84,72.72,72.74,25700.0,54.1274,54.2018,54.1125,54.1274,25700.0
2011-01-11 10:50:00,72.74,72.9,72.74,72.85,13200.0,54.1274,54.2464,54.1274,54.2092,13200.0
2011-01-11 11:00:00,72.85,72.93,72.85,72.88,21200.0,54.2092,54.2687,54.2092,54.2315,21200.0
2011-01-11 11:10:00,72.88,72.91,72.79,72.81,14100.0,54.2315,54.2539,54.1646,54.1795,14100.0
2011-01-11 11:20:00,72.8,72.85,72.78,72.82,13300.0,54.172,54.2092,54.1571,54.1869,13300.0
2011-01-11 11:30:00,72.82,72.82,72.55,72.55,28900.0,54.1869,54.1869,53.986,53.986,28900.0
2011-01-11 11:40:00,72.57,72.62,72.41,72.46,41000.0,54.0009,54.0381,53.8818,53.919,41000.0
2011-01-11 11:50:00,72.48,72.5,72.42,72.45,31200.0,53.9339,53.9488,53.8892,53.9116,31200.0
2011-01-11 12:00:00,72.44,72.48,72.39,72.43,15200.0,53.9041,53.9339,53.8669,53.8967,15200.0
2011-01-11 12:10:00,72.43,72.49,72.37,72.43,19600.0,53.8967,53.9413,53.852,53.8967,19600.0
2011-01-11 12:20:00,72.43,72.5,72.31,72.33,38100.0,53.8967,53.9488,53.8074,53.8223,38100.0
2011-01-11 12:30:00,72.34,72.34,72.24,72.28,25600.0,53.8297,53.8297,53.7553,53.7851,25600.0
2011-01-11 12:40:00,72.29,72.3,72.17,72.22,28900.0,53.7925,53.7999,53.7032,53.7404,28900.0
2011-01-11 12:50:00,72.21,72.42,72.13,72.42,49200.0,53.733,53.8892,53.6734,53.8892,49200.0
2011-01-11 13:00:00,72.42,72.42,72.11,72.2,47000.0,53.8892,53.8892,53.6586,53.7255,47000.0
2011-01-11 13:10:00,72.2,72.21,71.97,72.04,44200.0,53.7255,53.733,53.5544,53.6065,44200.0
2011-01-11 13:20:00,72.03,72.28,72.03,72.27,5600.0,53.599,53.7851,53.599,53.7776,5600.0
2011-01-11 13:30:00,72.26,72.26,72.18,72.21,15000.0,53.7702,53.7702,53.7107,53.733,15000.0
2011-01-11 13:40:00,72.21,72.23,72.11,72.17,8400.0,53.733,53.7479,53.6586,53.7032,8400.0
2011-01-11 13:50:00,72.17,72.17,72.0,72.03,18300.0,53.7032,53.7032,53.5767,53.599,18300.0
2011-01-11 14:00:00,72.04,72.06,72.0,72.06,24200.0,53.6065,53.6214,53.5767,53.6214,24200.0
2011-01-11 14:10:00,72.1,72.18,72.08,72.14,7900.0,53.6511,53.7107,53.6362,53.6809,7900.0
2011-01-11 14:20:00,72.15,72.26,72.1,72.26,8300.0,53.6883,53.7702,53.6511,53.7702,8300.0
2011-01-11 14:30:00,72.28,72.28,72.15,72.19,30200.0,53.7851,53.7851,53.6883,53.7181,30200.0
2011-01-11 14:40:00,72.15,72.22,72.1,72.12,27000.0,53.6883,53.7404,53.6511,53.666,27000.0
2011-01-11 14:50:00,72.11,72.17,72.05,72.16,22300.0,53.6586,53.7032,53.6139,53.6958,22300.0
2011-01-11 15:00:00,72.15,72.19,72.09,72.13,33400.0,53.6883,53.7181,53.6437,53.6734,33400.0
2011-01-11 15:10:00,72.12,72.12,71.99,72.0,49000.0,53.666,53.666,53.5693,53.5767,49000.0
2011-01-11 15:20:00,72.02,72.18,71.98,72.13,55000.0,53.5916,53.7107,53.5618,53.6734,55000.0
2011-01-11 15:30:00,72.13,72.3,72.05,72.23,26100.0,53.6734,53.7999,53.6139,53.7479,26100.0
2011-01-11 15:40:00,72.22,72.33,72.17,72.2,65400.0,53.7404,53.8223,53.7032,53.7255,65400.0
2011-01-11 15:50:00,72.2,72.23,72.08,72.16,135200.0,53.7255,53.7479,53.6362,53.6958,135200.0
2011-01-12 09:30:00,72.24,72.27,72.08,72.18,51200.0,53.7553,53.7776,53.6362,53.7107,51200.0
2011-01-12 09:40:00,72.19,72.19,72.04,72.1,40100.0,53.7181,53.7181,53.6065,53.6511,40100.0
2011-01-12 09:50:00,72.11,72.16,72.0,72.07,44600.0,53.6586,53.6958,53.5767,53.6288,44600.0
2011-01-12 10:00:00,72.06,72.06,71.79,71.95,47000.0,53.6214,53.6214,53.4204,53.5395,47000.0
2011-01-12 10:10:00,71.96,72.04,71.95,72.01,50100.0,53.5469,53.6065,53.5395,53.5842,50100.0
2011-01-12 10:20:00,72.01,72.14,72.0,72.03,21100.0,53.5842,53.6809,53.5767,53.599,21100.0
2011-01-12 10:30:00,72.05,72.11,72.05,72.06,26900.0,53.6139,53.6586,53.6139,53.6214,26900.0
2011-01-12 10:40:00,72.07,72.12,72.03,72.08,19800.0,53.6288,53.666,53.599,53.6362,19800.0
2011-01-12 10:50:00,72.08,72.14,72.07,72.1,24100.0,53.6362,53.6809,53.6288,53.6511,24100.0
2011-01-12 11:00:00,72.1,72.1,72.01,72.08,36300.0,53.6511,53.6511,53.5842,53.6362,36300.0
2011-01-12 11:10:00,72.08,72.4,72.07,72.16,156300.0,53.6362,53.8744,53.6288,53.6958,156300.0
2011-01-12 11:20:00,72.17,72.2,72.1,72.12,19200.0,53.7032,53.7255,53.6511,53.666,19200.0
2011-01-12 11:30:00,72.13,72.16,72.07,72.09,29100.0,53.6734,53.6958,53.6288,53.6437,29100.0
2011-01-12 11:40:00,72.09,72.11,72.04,72.09,19000.0,53.6437,53.6586,53.6065,53.6437,19000.0
2011-01-12 11:50:00,72.09,72.11,72.07,72.07,14300.0,53.6437,53.6586,53.6288,53.6288,14300.0
2011-01-12 12:00:00,72.07,72.11,72.07,72.1,16200.0,53.6288,53.6586,53.6288,53.6511,16200.0
2011-01-12 12:10:00,72.09,72.14,72.03,72.11,31800.0,53.6437,53.6809,53.599,53.6586,31800.0
2011-01-12 12:20:00,72.11,72.24,72.09,72.22,20300.0,53.6586,53.7553,53.6437,53.7404,20300.0
2011-01-12 12:30:00,72.22,72.24,72.15,72.21,15200.0,53.7404,53.7553,53.6883,53.733,15200.0
2011-01-12 12:40:00,72.19,72.34,72.19,72.34,16400.0,53.7181,53.8297,53.7181,53.8297,16400.0
2011-01-12 12:50:00,72.34,72.48,72.33,72.43,35400.0,53.8297,53.9339,53.8223,53.8967,35400.0
2011-01-12 13:00:00,72.43,72.44,72.28,72.31,18700.0,53.8967,53.9041,53.7851,53.8074,18700.0
2011-01-12 13:10:00,72.34,72.42,72.33,72.36,14200.0,53.8297,53.8892,53.8223,53.8446,14200.0
2011-01-12 13:20:00,72.34,72.42,72.34,72.38,18400.0,53.8297,53.8892,53.8297,53.8595,18400.0
2011-01-12 13:30:00,72.39,72.4,72.3,72.31,32100.0,53.8669,53.8744,53.7999,53.8074,32100.0
2011-01-12 13:40:00,72.29,72.34,72.28,72.29,19400.0,53.7925,53.8297,53.7851,53.7925,19400.0
2011-01-12 13:50:00,72.31,72.32,72.28,72.29,35100.0,53.8074,53.8148,53.7851,53.7925,35100.0
2011-01-12 14:00:00,72.3,72.42,72.25,72.37,19000.0,53.7999,53.8892,53.7627,53.852,19000.0
2011-01-12 14:10:00,72.39,72.48,72.32,72.47,176400.0,53.8669,53.9339,53.8148,53.9264,176400.0
2011-01-12 14:20:00,72.47,72.69,72.45,72.64,32000.0,53.9264,54.0902,53.9116,54.0529,32000.0
2011-01-12 14:30:00,72.63,72.79,72.61,72.72,47300.0,54.0455,54.1646,54.0306,54.1125,47300.0
2011-01-12 14:40:00,72.72,72.77,72.68,72.71,34300.0,54.1125,54.1497,54.0827,54.105,34300.0
2011-01-12 14:50:00,72.73,72.86,72.71,72.82,27600.0,54.1199,54.2167,54.105,54.1869,27600.0
2011-01-12 15:00:00,72.82,72.87,72.76,72.79,38800.0,54.1869,54.2241,54.1422,54.1646,38800.0
2011-01-12 15:10:00,72.79,72.81,72.67,72.7,68000.0,54.1646,54.1795,54.0753,54.0976,68000.0
2011-01-12 15:20:00,72.7,72.8,72.64,72.74,111700.0,54.0976,54.172,54.0529,54.1274,111700.0
2011-01-12 15:30:00,72.73,72.86,72.71,72.75,56600.0,54.1199,54.2167,54.105,54.1348,56600.0
2011-01-12 15:40:00,72.75,72.77,72.69,72.75,56200.0,54.1348,54.1497,54.0902,54.1348,56200.0
2011-01-12 15:50:00,72.75,72.77,72.71,72.74,89000.0,54.1348,54.1497,54.105,54.1274,89000.0
2011-01-13 09:30:00,72.86,72.95,72.59,72.86,14400.0,54.2167,54.2836,54.0157,54.2167,14400.0
2011-01-13 09:40:00,72.83,72.96,72.74,72.93,22400.0,54.1943,54.2911,54.1274,54.2687,22400.0
2011-01-13 09:50:00,72.95,73.35,72.95,73.16,96700.0,54.2836,54.5813,54.2836,54.4399,96700.0
2011-01-13 10:00:00,73.16,73.2,72.61,72.76,24500.0,54.4399,54.4697,54.0306,54.1422,24500.0
2011-01-13 10:10:00,72.79,72.9,72.62,72.9,13400.0,54.1646,54.2464,54.0381,54.2464,13400.0
2011-01-13 10:20:00,72.93,73.05,72.88,72.92,22100.0,54.2687,54.358,54.2315,54.2613,22100.0
2011-01-13 10:30:00,72.95,73.04,72.89,73.0,58300.0,54.2836,54.3506,54.239,54.3208,58300.0
2011-01-13 10:40:00,73.03,73.06,72.87,73.04,33700.0,54.3432,54.3655,54.2241,54.3506,33700.0
2011-01-13 10:50:00,73.05,73.26,73.05,73.21,71800.0,54.358,54.5143,54.358,54.4771,71800.0
2011-01-13 11:00:00,73.2,73.4,73.14,73.4,28600.0,54.4697,54.6185,54.425,54.6185,28600.0
2011-01-13 11:10:00,73.4,73.49,73.26,73.43,35300.0,54.6185,54.6855,54.5143,54.6408,35300.0
2011-01-13 11:20:00,73.44,73.44,73.16,73.25,18300.0,54.6482,54.6482,54.4399,54.5069,18300.0
2011-01-13 11:30:00,73.26,73.46,73.26,73.42,22400.0,54.5143,54.6631,54.5143,54.6334,22400.0
2011-01-13 11:40:00,73.42,73.42,73.2,73.2,18100.0,54.6334,54.6334,54.4697,54.4697,18100.0
2011-01-13 11:50:00,73.19,73.21,73.12,73.14,18800.0,54.4622,54.4771,54.4101,54.425,18800.0
2011-01-13 12:00:00,73.12,73.27,73.11,73.23,68800.0,54.4101,54.5217,54.4027,54.492,68800.0
2011-01-13 12:10:00,73.18,73.25,73.12,73.22,7300.0,54.4548,54.5069,54.4101,54.4845,7300.0
2011-01-13 12:20:00,73.22,73.22,73.14,73.2,6000.0,54.4845,54.4845,54.425,54.4697,6000.0
2011-01-13 12:30:00,73.2,73.24,73.14,73.14,13000.0,54.4697,54.4994,54.425,54.425,13000.0
2011-01-13 12:40:00,73.14,73.27,73.14,73.26,10100.0,54.425,54.5217,54.425,54.5143,10100.0
2011-01-13 12:50:00,73.23,73.23,73.18,73.19,3600.0,54.492,54.492,54.4548,54.4622,3600.0
2011-01-13 13:00:00,73.19,73.2,72.94,73.01,49800.0,54.4622,54.4697,54.2762,54.3283,49800.0
2011-01-13 13:10:00,73.02,73.11,72.98,73.11,49100.0,54.3357,54.4027,54.306,54.4027,49100.0
2011-01-13 13:20:00,73.12,73.32,73.12,73.15,20400.0,54.4101,54.559,54.4101,54.4325,20400.0
2011-01-13 13:30:00,73.15,73.17,73.08,73.16,12200.0,54.4325,54.4473,54.3804,54.4399,12200.0
2011-01-13 13:40:00,73.12,73.21,73.11,73.19,16900.0,54.4101,54.4771,54.4027,54.4622,16900.0
2011-01-13 13:50:00,73.2,73.26,73.14,73.21,10700.0,54.4697,54.5143,54.425,54.4771,10700.0
2011-01-13 14:00:00,73.19,73.21,73.1,73.13,48800.0,54.4622,54.4771,54.3952,54.4176,48800.0
2011-01-13 14:10:00,73.14,73.14,73.03,73.09,25900.0,54.425,54.425,54.3432,54.3878,25900.0
2011-01-13 14:20:00,73.1,73.18,73.08,73.08,16000.0,54.3952,54.4548,54.3804,54.3804,16000.0
2011-01-13 14:30:00,73.07,73.09,72.95,72.95,18700.0,54.3729,54.3878,54.2836,54.2836,18700.0
2011-01-13 14:40:00,72.95,72.99,72.8,72.85,13700.0,54.2836,54.3134,54.172,54.2092,13700.0
2011-01-13 14:50:00,72.87,72.87,72.73,72.75,11800.0,54.2241,54.2241,54.1199,54.1348,11800.0
2011-01-13 15:00:00,72.77,73.02,72.77,72.95,17200.0,54.1497,54.3357,54.1497,54.2836,17200.0
2011-01-13 15:10:00,72.97,73.02,72.83,72.88,17700.0,54.2985,54.3357,54.1943,54.2315,17700.0
2011-01-13 15:20:00,72.87,72.95,72.81,72.81,21800.0,54.2241,54.2836,54.1795,54.1795,21800.0
2011-01-13 15:30:00,72.81,72.89,72.74,72.89,22900.0,54.1795,54.239,54.1274,54.239,22900.0
2011-01-13 15:40:00,72.88,73.0,72.84,72.96,49000.0,54.2315,54.3208,54.2018,54.2911,49000.0
2011-01-13 15:50:00,72.96,73.0,72.89,72.95,66900.0,54.2911,54.3208,54.239,54.2836,66900.0
2011-01-14 09:30:00,72.88,73.15,72.84,73.05,35000.0,54.2315,54.4325,54.2018,54.358,35000.0
2011-01-14 09:40:00,73.04,73.08,72.93,73.0,49900.0,54.3506,54.3804,54.2687,54.3208,49900.0
2011-01-14 09:50:00,73.01,73.22,72.76,72.97,69200.0,54.3283,54.4845,54.1422,54.2985,69200.0
2011-01-14 10:00:00,73.0,73.14,72.95,73.02,28200.0,54.3208,54.425,54.2836,54.3357,28200.0
2011-01-14 10:10:00,73.01,73.04,72.92,72.93,14300.0,54.3283,54.3506,54.2613,54.2687,14300.0
2011-01-14 10:20:00,72.93,72.97,72.71,72.71,33300.0,54.2687,54.2985,54.105,54.105,33300.0
2011-01-14 10:30:00,72.72,72.94,72.71,72.83,25900.0,54.1125,54.2762,54.105,54.1943,25900.0
2011-01-14 10:40:00,72.85,73.04,72.85,72.92,31500.0,54.2092,54.3506,54.2092,54.2613,31500.0
2011-01-14 10:50:00,72.94,72.95,72.77,72.81,26800.0,54.2762,54.2836,54.1497,54.1795,26800.0
2011-01-14 11:00:00,72.81,72.93,72.75,72.89,14900.0,54.1795,54.2687,54.1348,54.239,14900.0
2011-01-14 11:10:00,72.95,72.97,72.82,72.85,10300.0,54.2836,54.2985,54.1869,54.2092,10300.0
2011-01-14 11:20:00,72.82,72.85,72.75,72.81,17800.0,54.1869,54.2092,54.1348,54.1795,17800.0
2011-01-14 11:30:00,72.83,72.87,72.72,72.75,23200.0,54.1943,54.2241,54.1125,54.1348,23200.0
2011-01-14 11:40:00,72.74,72.77,72.7,72.76,33300.0,54.1274,54.1497,54.0976,54.1422,33300.0
2011-01-14 11:50:00,72.76,72.76,72.67,72.7,12700.0,54.1422,54.1422,54.0753,54.0976,12700.0
2011-01-14 12:00:00,72.71,72.86,72.69,72.86,14900.0,54.105,54.2167,54.0902,54.2167,14900.0
2011-01-14 12:10:00,72.86,73.14,72.85,73.03,45300.0,54.2167,54.425,54.2092,54.3432,45300.0
2011-01-14 12:20:00,73.01,73.06,72.92,72.97,31100.0,54.3283,54.3655,54.2613,54.2985,31100.0
2011-01-14 12:30:00,72.99,73.05,72.96,72.96,27400.0,54.3134,54.358,54.2911,54.2911,27400.0
2011-01-14 12:40:00,72.97,73.03,72.94,72.99,9000.0,54.2985,54.3432,54.2762,54.3134,9000.0
2011-01-14 12:50:00,72.99,73.1,72.94,73.06,6800.0,54.3134,54.3952,54.2762,54.3655,6800.0
2011-01-14 13:00:00,73.06,73.09,73.05,73.05,4900.0,54.3655,54.3878,54.358,54.358,4900.0
2011-01-14 13:10:00,73.05,73.06,72.9,72.97,21500.0,54.358,54.3655,54.2464,54.2985,21500.0
2011-01-14 13:20:00,73.01,73.07,72.93,72.94,13700.0,54.3283,54.3729,54.2687,54.2762,13700.0
2011-01-14 13:30:00,72.96,73.0,72.93,73.0,18200.0,54.2911,54.3208,54.2687,54.3208,18200.0
2011-01-14 13:40:00,73.0,73.04,72.97,73.02,54800.0,54.3208,54.3506,54.2985,54.3357,54800.0
2011-01-14 13:50:00,73.03,73.44,73.03,73.41,27400.0,54.3432,54.6482,54.3432,54.6259,27400.0
2011-01-14 14:00:00,73.41,73.45,73.22,73.22,28700.0,54.6259,54.6557,54.4845,54.4845,28700.0
2011-01-14 14:10:00,73.22,73.22,73.07,73.07,17200.0,54.4845,54.4845,54.3729,54.3729,17200.0
2011-01-14 14:20:00,73.06,73.06,72.9,72.91,41300.0,54.3655,54.3655,54.2464,54.2539,41300.0
2011-01-14 14:30:00,72.91,72.98,72.85,72.97,72400.0,54.2539,54.306,54.2092,54.2985,72400.0
2011-01-14 14:40:00,72.97,73.01,72.93,72.94,22600.0,54.2985,54.3283,54.2687,54.2762,22600.0
2011-01-14 14:50:00,72.94,72.96,72.91,72.95,21000.0,54.2762,54.2911,54.2539,54.2836,21000.0
2011-01-14 15:00:00,72.95,73.02,72.92,72.94,20100.0,54.2836,54.3357,54.2613,54.2762,20100.0
2011-01-14 15:10:00,72.94,73.02,72.92,72.97,19100.0,54.2762,54.3357,54.2613,54.2985,19100.0
2011-01-14 15:20:00,72.99,73.03,72.9,72.96,21000.0,54.3134,54.3432,54.2464,54.2911,21000.0
2011-01-14 15:30:00,72.96,73.01,72.89,72.9,99000.0,54.2911,54.3283,54.239,54.2464,99000.0
2011-01-14 15:40:00,72.89,72.97,72.77,72.92,72300.0,54.239,54.2985,54.1497,54.2613,72300.0
2011-01-14 15:50:00,72.92,73.0,72.75,72.95,152800.0,54.2613,54.3208,54.1348,54.2836,152800.0
2011-01-18 09:30:00,73.05,73.52,73.05,73.41,18700.0,54.358,54.7078,54.358,54.6259,18700.0
2011-01-18 09:40:00,73.4,73.47,73.17,73.19,13600.0,54.6185,54.6706,54.4473,54.4622,13600.0
2011-01-18 09:50:00,73.12,73.24,73.05,73.2,25300.0,54.4101,54.4994,54.358,54.4697,25300.0
2011-01-18 10:00:00,73.2,73.26,73.01,73.16,15300.0,54.4697,54.5143,54.3283,54.4399,15300.0
2011-01-18 10:10:00,73.17,73.42,73.17,73.36,11800.0,54.4473,54.6334,54.4473,54.5887,11800.0
2011-01-18 10:20:00,73.38,73.54,73.32,73.53,17700.0,54.6036,54.7227,54.559,54.7152,17700.0
2011-01-18 10:30:00,73.52,73.66,73.4,73.65,27300.0,54.7078,54.812,54.6185,54.8045,27300.0
2011-01-18 10:40:00,73.64,73.81,73.64,73.69,39800.0,54.7971,54.9236,54.7971,54.8343,39800.0
2011-01-18 10:50:00,73.69,73.69,73.58,73.68,9300.0,54.8343,54.8343,54.7524,54.8268,9300.0
2011-01-18 11:00:00,73.66,73.9,73.66,73.89,19300.0,54.812,54.9905,54.812,54.9831,19300.0
2011-01-18 11:10:00,73.89,73.93,73.76,73.91,9600.0,54.9831,55.0129,54.8864,54.998,9600.0
2011-01-18 11:20:00,73.91,74.02,73.91,74.01,17500.0,54.998,55.0798,54.998,55.0724,17500.0
2011-01-18 11:30:00,74.0,74.01,73.96,74.0,7400.0,55.065,55.0724,55.0352,55.065,7400.0
2011-01-18 11:40:00,74.01,74.04,73.99,74.03,10300.0,55.0724,55.0947,55.0575,55.0873,10300.0
2011-01-18 11:50:00,74.0,74.02,73.92,73.95,8100.0,55.065,55.0798,55.0054,55.0277,8100.0
2011-01-18 12:00:00,73.9,73.92,73.72,73.72,15600.0,54.9905,55.0054,54.8566,54.8566,15600.0
2011-01-18 12:10:00,73.72,73.83,73.71,73.71,13700.0,54.8566,54.9385,54.8492,54.8492,13700.0
2011-01-18 12:20:00,73.72,73.82,73.72,73.77,8000.0,54.8566,54.931,54.8566,54.8938,8000.0
2011-01-18 12:30:00,73.77,73.88,73.75,73.86,21900.0,54.8938,54.9757,54.8789,54.9608,21900.0
2011-01-18 12:40:00,73.87,73.9,73.77,73.83,7000.0,54.9682,54.9905,54.8938,54.9385,7000.0
2011-01-18 12:50:00,73.84,73.88,73.82,73.86,11800.0,54.9459,54.9757,54.931,54.9608,11800.0
2011-01-18 13:00:00,73.85,73.94,73.85,73.88,7300.0,54.9533,55.0203,54.9533,54.9757,7300.0
2011-01-18 13:10:00,73.88,73.88,73.79,73.82,7700.0,54.9757,54.9757,54.9087,54.931,7700.0
2011-01-18 13:20:00,73.82,73.94,73.82,73.94,8900.0,54.931,55.0203,54.931,55.0203,8900.0
2011-01-18 13:30:00,73.94,74.05,73.94,74.0,19000.0,55.0203,55.1022,55.0203,55.065,19000.0
2011-01-18 13:40:00,73.98,74.06,73.93,73.98,21800.0,55.0501,55.1096,55.0129,55.0501,21800.0
2011-01-18 13:50:00,73.97,74.07,73.9,73.91,10500.0,55.0426,55.117,54.9905,54.998,10500.0
2011-01-18 14:00:00,73.91,74.05,73.9,74.04,9400.0,54.998,55.1022,54.9905,55.0947,9400.0
2011-01-18 14:10:00,74.04,74.07,73.99,74.0,19000.0,55.0947,55.117,55.0575,55.065,19000.0
2011-01-18 14:20:00,73.99,74.06,73.97,74.06,8800.0,55.0575,55.1096,55.0426,55.1096,8800.0
2011-01-18 14:30:00,74.06,74.09,73.97,74.04,11800.0,55.1096,55.1319,55.0426,55.0947,11800.0
2011-01-18 14:40:00,74.05,74.12,73.92,74.1,27600.0,55.1022,55.1542,55.0054,55.1394,27600.0
2011-01-18 14:50:00,74.12,74.29,74.11,74.29,25000.0,55.1542,55.2807,55.1468,55.2807,25000.0
2011-01-18 15:00:00,74.27,74.29,74.23,74.25,33400.0,55.2659,55.2807,55.2361,55.251,33400.0
2011-01-18 15:10:00,74.25,74.29,74.23,74.27,38100.0,55.251,55.2807,55.2361,55.2659,38100.0
2011-01-18 15:20:00,74.27,74.51,74.24,74.46,69800.0,55.2659,55.4445,55.2435,55.4072,69800.0
2011-01-18 15:30:00,74.46,74.57,74.46,74.55,50400.0,55.4072,55.4891,55.4072,55.4742,50400.0
2011-01-18 15:40:00,74.57,74.61,74.34,74.38,62900.0,55.4891,55.5189,55.318,55.3477,62900.0
2011-01-18 15:50:00,74.38,74.48,74.37,74.48,73600.0,55.3477,55.4221,55.3403,55.4221,73600.0
2011-01-19 09:30:00,74.22,74.26,74.01,74.03,27500.0,55.2287,55.2584,55.0724,55.0873,27500.0
2011-01-19 09:40:00,73.98,74.15,73.86,74.13,10400.0,55.0501,55.1766,54.9608,55.1617,10400.0
2011-01-19 09:50:00,74.13,74.27,73.96,74.14,35500.0,55.1617,55.2659,55.0352,55.1691,35500.0
2011-01-19 10:00:00,74.14,74.46,74.14,74.44,24100.0,55.1691,55.4072,55.1691,55.3924,24100.0
2011-01-19 10:10:00,74.44,74.46,74.27,74.29,15400.0,55.3924,55.4072,55.2659,55.2807,15400.0
2011-01-19 10:20:00,74.3,74.35,74.09,74.18,16400.0,55.2882,55.3254,55.1319,55.1989,16400.0
2011-01-19 10:30:00,74.17,74.26,73.98,74.05,15600.0,55.1915,55.2584,55.0501,55.1022,15600.0
2011-01-19 10:40:00,74.04,74.04,73.85,73.95,11500.0,55.0947,55.0947,54.9533,55.0277,11500.0
2011-01-19 10:50:00,73.96,74.08,73.92,73.98,10400.0,55.0352,55.1245,55.0054,55.0501,10400.0
2011-01-19 11:00:00,73.99,74.05,73.94,74.0,12800.0,55.0575,55.1022,55.0203,55.065,12800.0
2011-01-19 11:10:00,74.01,74.3,74.0,74.3,67800.0,55.0724,55.2882,55.065,55.2882,67800.0
2011-01-19 11:20:00,74.32,74.35,74.23,74.25,17900.0,55.3031,55.3254,55.2361,55.251,17900.0
2011-01-19 11:30:00,74.24,74.48,74.24,74.41,21600.0,55.2435,55.4221,55.2435,55.37,21600.0
2011-01-19 11:40:00,74.4,74.49,74.27,74.45,14900.0,55.3626,55.4296,55.2659,55.3998,14900.0
2011-01-19 11:50:00,74.42,74.46,74.28,74.35,10300.0,55.3775,55.4072,55.2733,55.3254,10300.0
2011-01-19 12:00:00,74.33,74.47,74.32,74.36,10200.0,55.3105,55.4147,55.3031,55.3328,10200.0
2011-01-19 12:10:00,74.37,74.47,74.25,74.28,11500.0,55.3403,55.4147,55.251,55.2733,11500.0
2011-01-19 12:20:00,74.29,74.3,74.18,74.18,16000.0,55.2807,55.2882,55.1989,55.1989,16000.0
2011-01-19 12:30:00,74.18,74.24,74.04,74.18,33700.0,55.1989,55.2435,55.0947,55.1989,33700.0
2011-01-19 12:40:00,74.18,74.18,74.07,74.1,29400.0,55.1989,55.1989,55.117,55.1394,29400.0
2011-01-19 12:50:00,74.1,74.14,74.07,74.1,28300.0,55.1394,55.1691,55.117,55.1394,28300.0
2011-01-19 13:00:00,74.1,74.2,74.08,74.19,54400.0,55.1394,55.2138,55.1245,55.2063,54400.0
2011-01-19 13:10:00,74.2,74.3,74.11,74.14,11900.0,55.2138,55.2882,55.1468,55.1691,11900.0
2011-01-19 13:20:00,74.12,74.25,74.09,74.24,19600.0,55.1542,55.251,55.1319,55.2435,19600.0
2011-01-19 13:30:00,74.22,74.24,74.12,74.14,16200.0,55.2287,55.2435,55.1542,55.1691,16200.0
2011-01-19 13:40:00,74.13,74.2,74.06,74.09,30000.0,55.1617,55.2138,55.1096,55.1319,30000.0
2011-01-19 13:50:00,74.09,74.11,73.95,74.07,40100.0,55.1319,55.1468,55.0277,55.117,40100.0
2011-01-19 14:00:00,74.07,74.13,73.94,74.04,51200.0,55.117,55.1617,55.0203,55.0947,51200.0
2011-01-19 14:10:00,74.04,74.12,73.95,74.0,17600.0,55.0947,55.1542,55.0277,55.065,17600.0
2011-01-19 14:20:00,73.99,74.08,73.95,73.99,43500.0,55.0575,55.1245,55.0277,55.0575,43500.0
2011-01-19 14:30:00,73.98,74.09,73.98,74.01,25600.0,55.0501,55.1319,55.0501,55.0724,25600.0
2011-01-19 14:40:00,74.0,74.07,73.95,74.03,52500.0,55.065,55.117,55.0277,55.0873,52500.0
2011-01-19 14:50:00,74.03,74.1,73.92,74.1,81800.0,55.0873,55.1394,55.0054,55.1394,81800.0
2011-01-19 15:00:00,74.07,74.1,73.89,73.9,45700.0,55.117,55.1394,54.9831,54.9905,45700.0
2011-01-19 15:10:00,73.91,74.11,73.88,74.0,81900.0,54.998,55.1468,54.9757,55.065,81900.0
2011-01-19 15:20:00,74.0,74.06,73.99,74.04,36700.0,55.065,55.1096,55.0575,55.0947,36700.0
2011-01-19 15:30:00,74.04,74.11,73.98,74.08,84000.0,55.0947,55.1468,55.0501,55.1245,84000.0
2011-01-19 15:40:00,74.07,74.15,73.98,74.05,68500.0,55.117,55.1766,55.0501,55.1022,68500.0
2011-01-19 15:50:00,74.05,74.2,74.01,74.2,89700.0,55.1022,55.2138,55.0724,55.2138,89700.0
2011-01-20 09:30:00,74.08,74.15,73.19,73.33,38600.0,55.1245,55.1766,54.4622,54.5664,38600.0
2011-01-20 09:40:00,73.29,73.68,73.28,73.51,23500.0,54.5366,54.8268,54.5292,54.7003,23500.0
2011-01-20 09:50:00,73.53,73.71,73.41,73.62,31800.0,54.7152,54.8492,54.6259,54.7822,31800.0
2011-01-20 10:00:00,73.64,73.79,73.44,73.48,38300.0,54.7971,54.9087,54.6482,54.678,38300.0
2011-01-20 10:10:00,73.52,73.74,73.47,73.55,20800.0,54.7078,54.8715,54.6706,54.7301,20800.0
2011-01-20 10:20:00,73.5,73.65,73.39,73.65,35900.0,54.6929,54.8045,54.611,54.8045,35900.0
2011-01-20 10:30:00,73.63,73.84,73.5,73.7,82500.0,54.7896,54.9459,54.6929,54.8417,82500.0
2011-01-20 10:40:00,73.67,73.77,73.56,73.56,103700.0,54.8194,54.8938,54.7375,54.7375,103700.0
2011-01-20 10:50:00,73.62,73.73,73.28,73.39,108500.0,54.7822,54.864,54.5292,54.611,108500.0
2011-01-20 11:00:00,73.37,73.61,73.37,73.45,75400.0,54.5962,54.7747,54.5962,54.6557,75400.0
2011-01-20 11:10:00,73.46,73.59,73.42,73.45,69300.0,54.6631,54.7599,54.6334,54.6557,69300.0
2011-01-20 11:20:00,73.45,73.54,73.37,73.41,50000.0,54.6557,54.7227,54.5962,54.6259,50000.0
2011-01-20 11:30:00,73.41,73.56,73.27,73.54,38600.0,54.6259,54.7375,54.5217,54.7227,38600.0
2011-01-20 11:40:00,73.54,73.61,73.45,73.6,72800.0,54.7227,54.7747,54.6557,54.7673,72800.0
2011-01-20 11:50:00,73.6,73.62,73.5,73.56,67500.0,54.7673,54.7822,54.6929,54.7375,67500.0
2011-01-20 12:00:00,73.56,73.62,73.5,73.6,83500.0,54.7375,54.7822,54.6929,54.7673,83500.0
2011-01-20 12:10:00,73.6,73.69,73.55,73.6,16400.0,54.7673,54.8343,54.7301,54.7673,16400.0
2011-01-20 12:20:00,73.6,73.74,73.58,73.58,22000.0,54.7673,54.8715,54.7524,54.7524,22000.0
2011-01-20 12:30:00,73.59,73.77,73.59,73.71,25000.0,54.7599,54.8938,54.7599,54.8492,25000.0
2011-01-20 12:40:00,73.71,73.92,73.7,73.87,33100.0,54.8492,55.0054,54.8417,54.9682,33100.0
2011-01-20 12:50:00,73.83,74.09,73.79,74.08,27800.0,54.9385,55.1319,54.9087,55.1245,27800.0
2011-01-20 13:00:00,74.07,74.25,74.03,74.25,41700.0,55.117,55.251,55.0873,55.251,41700.0
2011-01-20 13:10:00,74.21,74.26,74.15,74.19,17700.0,55.2212,55.2584,55.1766,55.2063,17700.0
2011-01-20 13:20:00,74.19,74.25,74.11,74.19,32600.0,55.2063,55.251,55.1468,55.2063,32600.0
2011-01-20 13:30:00,74.17,74.26,74.09,74.21,21500.0,55.1915,55.2584,55.1319,55.2212,21500.0
2011-01-20 13:40:00,74.21,74.54,74.2,74.47,61000.0,55.2212,55.4668,55.2138,55.4147,61000.0
2011-01-20 13:50:00,74.49,74.88,74.45,74.83,39800.0,55.4296,55.7198,55.3998,55.6826,39800.0
2011-01-20 14:00:00,74.81,74.82,74.48,74.49,28600.0,55.6677,55.6751,55.4221,55.4296,28600.0
2011-01-20 14:10:00,74.46,74.75,74.45,74.71,59500.0,55.4072,55.623,55.3998,55.5933,59500.0
2011-01-20 14:20:00,74.7,74.77,74.61,74.61,75100.0,55.5858,55.6379,55.5189,55.5189,75100.0
2011-01-20 14:30:00,74.6,74.81,74.57,74.76,85200.0,55.5114,55.6677,55.4891,55.6305,85200.0
2011-01-20 14:40:00,74.77,74.83,74.67,74.67,81000.0,55.6379,55.6826,55.5635,55.5635,81000.0
2011-01-20 14:50:00,74.66,74.75,74.46,74.69,95500.0,55.5561,55.623,55.4072,55.5784,95500.0
2011-01-20 15:00:00,74.7,74.7,74.4,74.55,53300.0,55.5858,55.5858,55.3626,55.4742,53300.0
2011-01-20 15:10:00,74.55,74.64,74.52,74.55,42300.0,55.4742,55.5412,55.4519,55.4742,42300.0
2011-01-20 15:20:00,74.58,74.86,74.55,74.71,72000.0,55.4965,55.7049,55.4742,55.5933,72000.0
2011-01-20 15:30:00,74.7,74.82,74.58,74.71,111000.0,55.5858,55.6751,55.4965,55.5933,111000.0
2011-01-20 15:40:00,74.72,75.02,74.7,75.0,182000.0,55.6007,55.824,55.5858,55.8091,182000.0
2011-01-20 15:50:00,74.99,75.64,74.99,75.59,312100.0,55.8016,56.2853,55.8016,56.2481,312100.0
2011-01-21 09:30:00,76.05,76.97,76.0,76.78,236400.0,56.5904,57.275,56.5532,57.1336,236400.0
2011-01-21 09:40:00,76.76,77.22,76.65,77.09,122000.0,57.1187,57.461,57.0369,57.3643,122000.0
2011-01-21 09:50:00,77.1,77.39,76.99,77.35,55900.0,57.3717,57.5875,57.2899,57.5578,55900.0
2011-01-21 10:00:00,77.39,77.39,77.03,77.2,159300.0,57.5875,57.5875,57.3196,57.4461,159300.0
2011-01-21 10:10:00,77.2,77.21,76.53,76.63,112800.0,57.4461,57.4536,56.9476,57.022,112800.0
2011-01-21 10:20:00,76.61,76.62,76.34,76.5,45800.0,57.0071,57.0146,56.8062,56.9253,45800.0
2011-01-21 10:30:00,76.5,76.57,76.19,76.38,63500.0,56.9253,56.9773,56.6946,56.836,63500.0
2011-01-21 10:40:00,76.38,76.82,76.32,76.43,71300.0,56.836,57.1634,56.7913,56.8732,71300.0
2011-01-21 10:50:00,76.42,76.42,76.11,76.16,43900.0,56.8657,56.8657,56.635,56.6723,43900.0
2011-01-21 11:00:00,76.15,76.41,76.1,76.21,30800.0,56.6648,56.8583,56.6276,56.7095,30800.0
2011-01-21 11:10:00,76.26,76.29,75.8,75.81,41800.0,56.7467,56.769,56.4044,56.4118,41800.0
2011-01-21 11:20:00,75.83,75.92,75.8,75.86,33400.0,56.4267,56.4937,56.4044,56.449,33400.0
2011-01-21 11:30:00,75.9,75.92,75.72,75.76,28700.0,56.4788,56.4937,56.3448,56.3746,28700.0
2011-01-21 11:40:00,75.76,75.78,75.36,75.46,39800.0,56.3746,56.3895,56.077,56.1514,39800.0
2011-01-21 11:50:00,75.46,75.5,75.33,75.45,30900.0,56.1514,56.1811,56.0546,56.1439,30900.0
2011-01-21 12:00:00,75.45,75.46,75.19,75.36,24800.0,56.1439,56.1514,55.9505,56.077,24800.0
2011-01-21 12:10:00,75.32,75.41,75.28,75.29,26600.0,56.0472,56.1142,56.0174,56.0249,26600.0
2011-01-21 12:20:00,75.31,75.37,75.23,75.26,31100.0,56.0398,56.0844,55.9802,56.0025,31100.0
2011-01-21 12:30:00,75.28,75.3,75.07,75.11,31000.0,56.0174,56.0323,55.8612,55.8909,31000.0
2011-01-21 12:40:00,75.07,75.12,74.82,74.84,44500.0,55.8612,55.8984,55.6751,55.69,44500.0
2011-01-21 12:50:00,74.85,74.92,74.79,74.88,21900.0,55.6975,55.7495,55.6528,55.7198,21900.0
2011-01-21 13:00:00,74.88,74.89,74.79,74.85,21200.0,55.7198,55.7272,55.6528,55.6975,21200.0
2011-01-21 13:10:00,74.85,74.92,74.85,74.91,22400.0,55.6975,55.7495,55.6975,55.7421,22400.0
2011-01-21 13:20:00,74.9,74.91,74.66,74.66,34000.0,55.7347,55.7421,55.5561,55.5561,34000.0
2011-01-21 13:30:00,74.65,74.85,74.65,74.81,27300.0,55.5486,55.6975,55.5486,55.6677,27300.0
2011-01-21 13:40:00,74.83,74.85,74.69,74.73,21700.0,55.6826,55.6975,55.5784,55.6082,21700.0
2011-01-21 13:50:00,74.72,74.78,74.56,74.77,29100.0,55.6007,55.6454,55.4817,55.6379,29100.0
2011-01-21 14:00:00,74.76,74.8,74.67,74.8,30000.0,55.6305,55.6603,55.5635,55.6603,30000.0
2011-01-21 14:10:00,74.8,74.8,74.66,74.69,24100.0,55.6603,55.6603,55.5561,55.5784,24100.0
2011-01-21 14:20:00,74.7,74.75,74.66,74.68,20000.0,55.5858,55.623,55.5561,55.571,20000.0
2011-01-21 14:30:00,74.66,74.84,74.65,74.76,32900.0,55.5561,55.69,55.5486,55.6305,32900.0
2011-01-21 14:40:00,74.76,74.76,74.65,74.68,45400.0,55.6305,55.6305,55.5486,55.571,45400.0
2011-01-21 14:50:00,74.68,74.73,74.59,74.65,28700.0,55.571,55.6082,55.504,55.5486,28700.0
2011-01-21 15:00:00,74.63,74.78,74.63,74.75,44500.0,55.5338,55.6454,55.5338,55.623,44500.0
2011-01-21 15:10:00,74.76,74.78,74.7,74.75,28400.0,55.6305,55.6454,55.5858,55.623,28400.0
2011-01-21 15:20:00,74.75,74.78,74.58,74.58,59700.0,55.623,55.6454,55.4965,55.4965,59700.0
2011-01-21 15:30:00,74.59,74.6,74.41,74.48,37100.0,55.504,55.5114,55.37,55.4221,37100.0
2011-01-21 15:40:00,74.48,74.52,74.3,74.32,68100.0,55.4221,55.4519,55.2882,55.3031,68100.0
2011-01-21 15:50:00,74.33,74.45,74.25,74.43,123000.0,55.3105,55.3998,55.251,55.3849,123000.0
2011-01-24 09:30:00,74.52,74.85,74.43,74.83,35300.0,55.4519,55.6975,55.3849,55.6826,35300.0
2011-01-24 09:40:00,74.8,74.86,74.5,74.5,22800.0,55.6603,55.7049,55.437,55.437,22800.0
2011-01-24 09:50:00,74.5,74.53,74.06,74.17,26900.0,55.437,55.4593,55.1096,55.1915,26900.0
2011-01-24 10:00:00,74.17,74.29,73.85,74.01,59000.0,55.1915,55.2807,54.9533,55.0724,59000.0
2011-01-24 10:10:00,73.99,74.14,73.9,73.9,19000.0,55.0575,55.1691,54.9905,54.9905,19000.0
2011-01-24 10:20:00,73.96,74.25,73.95,74.12,21400.0,55.0352,55.251,55.0277,55.1542,21400.0
2011-01-24 10:30:00,74.13,74.21,74.06,74.15,13700.0,55.1617,55.2212,55.1096,55.1766,13700.0
2011-01-24 10:40:00,74.15,74.27,74.07,74.09,19100.0,55.1766,55.2659,55.117,55.1319,19100.0
2011-01-24 10:50:00,74.1,74.28,74.08,74.25,16100.0,55.1394,55.2733,55.1245,55.251,16100.0
2011-01-24 11:00:00,74.24,74.24,74.14,74.17,28800.0,55.2435,55.2435,55.1691,55.1915,28800.0
2011-01-24 11:10:00,74.19,74.24,74.12,74.23,18400.0,55.2063,55.2435,55.1542,55.2361,18400.0
2011-01-24 11:20:00,74.23,74.23,74.14,74.16,30800.0,55.2361,55.2361,55.1691,55.184,30800.0
2011-01-24 11:30:00,74.16,74.24,74.13,74.14,16100.0,55.184,55.2435,55.1617,55.1691,16100.0
2011-01-24 11:40:00,74.13,74.24,74.13,74.24,14200.0,55.1617,55.2435,55.1617,55.2435,14200.0
2011-01-24 11:50:00,74.26,74.3,74.21,74.24,21300.0,55.2584,55.2882,55.2212,55.2435,21300.0
2011-01-24 12:00:00,74.25,74.31,74.19,74.22,27100.0,55.251,55.2956,55.2063,55.2287,27100.0
2011-01-24 12:10:00,74.22,74.26,74.15,74.22,10100.0,55.2287,55.2584,55.1766,55.2287,10100.0
2011-01-24 12:20:00,74.24,74.24,74.12,74.12,12900.0,55.2435,55.2435,55.1542,55.1542,12900.0
2011-01-24 12:30:00,74.13,74.21,74.13,74.17,19800.0,55.1617,55.2212,55.1617,55.1915,19800.0
2011-01-24 12:40:00,74.17,74.18,74.04,74.11,40700.0,55.1915,55.1989,55.0947,55.1468,40700.0
2011-01-24 12:50:00,74.11,74.3,74.11,74.27,25300.0,55.1468,55.2882,55.1468,55.2659,25300.0
2011-01-24 13:00:00,74.28,74.38,74.24,74.38,16400.0,55.2733,55.3477,55.2435,55.3477,16400.0
2011-01-24 13:10:00,74.37,74.42,74.33,74.34,79000.0,55.3403,55.3775,55.3105,55.318,79000.0
2011-01-24 13:20:00,74.34,74.41,74.28,74.28,21400.0,55.318,55.37,55.2733,55.2733,21400.0
2011-01-24 13:30:00,74.3,74.47,74.3,74.44,28300.0,55.2882,55.4147,55.2882,55.3924,28300.0
2011-01-24 13:40:00,74.43,74.56,74.39,74.5,20900.0,55.3849,55.4817,55.3552,55.437,20900.0
2011-01-24 13:50:00,74.5,74.62,74.46,74.58,65800.0,55.437,55.5263,55.4072,55.4965,65800.0
2011-01-24 14:00:00,74.59,74.69,74.57,74.68,57800.0,55.504,55.5784,55.4891,55.571,57800.0
2011-01-24 14:10:00,74.67,74.86,74.66,74.8,32400.0,55.5635,55.7049,55.5561,55.6603,32400.0
2011-01-24 14:20:00,74.8,75.06,74.8,75.03,47200.0,55.6603,55.8537,55.6603,55.8314,47200.0
2011-01-24 14:30:00,75.03,75.05,74.92,75.0,18900.0,55.8314,55.8463,55.7495,55.8091,18900.0
2011-01-24 14:40:00,75.01,75.11,75.0,75.08,37500.0,55.8165,55.8909,55.8091,55.8686,37500.0
2011-01-24 14:50:00,75.07,75.08,74.94,74.98,57100.0,55.8612,55.8686,55.7644,55.7942,57100.0
2011-01-24 15:00:00,74.97,74.99,74.91,74.94,112300.0,55.7868,55.8016,55.7421,55.7644,112300.0
2011-01-24 15:10:00,74.93,74.94,74.84,74.9,42700.0,55.757,55.7644,55.69,55.7347,42700.0
2011-01-24 15:20:00,74.89,74.9,74.74,74.75,58400.0,55.7272,55.7347,55.6156,55.623,58400.0
2011-01-24 15:30:00,74.77,74.87,74.77,74.78,58500.0,55.6379,55.7123,55.6379,55.6454,58500.0
2011-01-24 15:40:00,74.79,74.88,74.69,74.77,64600.0,55.6528,55.7198,55.5784,55.6379,64600.0
2011-01-24 15:50:00,74.77,74.84,74.69,74.74,130000.0,55.6379,55.69,55.5784,55.6156,130000.0
2011-01-25 09:30:00,74.67,74.71,74.34,74.37,26800.0,55.5635,55.5933,55.318,55.3403,26800.0
2011-01-25 09:40:00,74.39,74.91,74.33,74.91,41600.0,55.3552,55.7421,55.3105,55.7421,41600.0
2011-01-25 09:50:00,74.91,74.95,74.6,74.84,74100.0,55.7421,55.7719,55.5114,55.69,74100.0
2011-01-25 10:00:00,74.82,75.11,74.78,74.94,55600.0,55.6751,55.8909,55.6454,55.7644,55600.0
2011-01-25 10:10:00,74.96,75.06,74.76,75.02,80600.0,55.7793,55.8537,55.6305,55.824,80600.0
2011-01-25 10:20:00,75.02,75.25,74.96,75.11,50100.0,55.824,55.9951,55.7793,55.8909,50100.0
2011-01-25 10:30:00,75.09,75.21,75.06,75.13,29100.0,55.876,55.9653,55.8537,55.9058,29100.0
2011-01-25 10:40:00,75.13,75.27,74.98,74.98,28700.0,55.9058,56.01,55.7942,55.7942,28700.0
2011-01-25 10:50:00,75.0,75.21,75.0,75.04,37200.0,55.8091,55.9653,55.8091,55.8388,37200.0
2011-01-25 11:00:00,75.02,75.12,74.8,74.87,39500.0,55.824,55.8984,55.6603,55.7123,39500.0
2011-01-25 11:10:00,74.87,74.88,74.57,74.73,65700.0,55.7123,55.7198,55.4891,55.6082,65700.0
2011-01-25 11:20:00,74.74,74.86,74.54,74.55,38100.0,55.6156,55.7049,55.4668,55.4742,38100.0
2011-01-25 11:30:00,74.52,74.68,74.39,74.68,28800.0,55.4519,55.571,55.3552,55.571,28800.0
2011-01-25 11:40:00,74.7,74.81,74.57,74.61,24000.0,55.5858,55.6677,55.4891,55.5189,24000.0
2011-01-25 11:50:00,74.6,74.73,74.56,74.6,31300.0,55.5114,55.6082,55.4817,55.5114,31300.0
2011-01-25 12:00:00,74.59,74.7,74.59,74.64,19000.0,55.504,55.5858,55.504,55.5412,19000.0
2011-01-25 12:10:00,74.64,74.79,74.63,74.64,24300.0,55.5412,55.6528,55.5338,55.5412,24300.0
2011-01-25 12:20:00,74.63,74.79,74.62,74.68,14400.0,55.5338,55.6528,55.5263,55.571,14400.0
2011-01-25 12:30:00,74.68,74.75,74.54,74.58,14100.0,55.571,55.623,55.4668,55.4965,14100.0
2011-01-25 12:40:00,74.6,74.67,74.57,74.59,12800.0,55.5114,55.5635,55.4891,55.504,12800.0
2011-01-25 12:50:00,74.59,74.7,74.46,74.57,34500.0,55.504,55.5858,55.4072,55.4891,34500.0
2011-01-25 13:00:00,74.59,74.66,74.52,74.58,8000.0,55.504,55.5561,55.4519,55.4965,8000.0
2011-01-25 13:10:00,74.59,74.65,74.49,74.51,31200.0,55.504,55.5486,55.4296,55.4445,31200.0
2011-01-25 13:20:00,74.5,74.5,74.32,74.39,17400.0,55.437,55.437,55.3031,55.3552,17400.0
2011-01-25 13:30:00,74.4,74.45,74.3,74.4,21400.0,55.3626,55.3998,55.2882,55.3626,21400.0
2011-01-25 13:40:00,74.44,74.61,74.42,74.49,19100.0,55.3924,55.5189,55.3775,55.4296,19100.0
2011-01-25 13:50:00,74.5,74.59,74.43,74.45,21600.0,55.437,55.504,55.3849,55.3998,21600.0
2011-01-25 14:00:00,74.44,74.44,74.17,74.2,19200.0,55.3924,55.3924,55.1915,55.2138,19200.0
2011-01-25 14:10:00,74.19,74.25,74.04,74.15,41300.0,55.2063,55.251,55.0947,55.1766,41300.0
2011-01-25 14:20:00,74.15,74.27,73.95,74.1,30200.0,55.1766,55.2659,55.0277,55.1394,30200.0
2011-01-25 14:30:00,74.1,74.15,73.91,74.0,41000.0,55.1394,55.1766,54.998,55.065,41000.0
2011-01-25 14:40:00,73.99,74.0,73.75,73.75,30400.0,55.0575,55.065,54.8789,54.8789,30400.0
2011-01-25 14:50:00,73.74,73.92,73.59,73.86,58300.0,54.8715,55.0054,54.7599,54.9608,58300.0
2011-01-25 15:00:00,73.88,73.99,73.85,73.86,66400.0,54.9757,55.0575,54.9533,54.9608,66400.0
2011-01-25 15:10:00,73.86,74.18,73.86,74.17,81500.0,54.9608,55.1989,54.9608,55.1915,81500.0
2011-01-25 15:20:00,74.18,74.37,74.15,74.34,55400.0,55.1989,55.3403,55.1766,55.318,55400.0
2011-01-25 15:30:00,74.33,74.41,74.17,74.29,48400.0,55.3105,55.37,55.1915,55.2807,48400.0
2011-01-25 15:40:00,74.29,74.69,74.2,74.52,74600.0,55.2807,55.5784,55.2138,55.4519,74600.0
2011-01-25 15:50:00,74.51,74.69,74.49,74.64,64200.0,55.4445,55.5784,55.4296,55.5412,64200.0
2011-01-26 09:30:00,80.94,82.97,79.37,80.16,633100.0,60.2292,61.7397,59.0609,59.6487,633100.0
2011-01-26 09:40:00,80.15,80.93,80.03,80.16,479600.0,59.6413,60.2217,59.552,59.6487,479600.0
2011-01-26 09:50:00,80.16,81.27,80.16,80.75,214300.0,59.6487,60.4747,59.6487,60.0878,214300.0
2011-01-26 10:00:00,80.75,81.78,80.7,81.64,164300.0,60.0878,60.8542,60.0506,60.75,164300.0
2011-01-26 10:10:00,81.63,82.29,81.51,81.68,197100.0,60.7426,61.2337,60.6533,60.7798,197100.0
2011-01-26 10:20:00,81.69,82.5,81.65,82.35,188300.0,60.7872,61.39,60.7575,61.2784,188300.0
2011-01-26 10:30:00,82.32,82.49,82.0,82.1,189800.0,61.256,61.3825,61.0179,61.0923,189800.0
2011-01-26 10:40:00,82.1,82.2,81.37,81.37,145200.0,61.0923,61.1667,60.5491,60.5491,145200.0
2011-01-26 10:50:00,81.4,81.49,80.98,81.44,212300.0,60.5714,60.6384,60.2589,60.6012,212300.0
2011-01-26 11:00:00,81.45,81.75,81.36,81.71,112800.0,60.6087,60.8319,60.5417,60.8021,112800.0
2011-01-26 11:10:00,81.74,81.75,81.62,81.65,84900.0,60.8245,60.8319,60.7352,60.7575,84900.0
2011-01-26 11:20:00,81.66,81.75,81.51,81.58,107100.0,60.7649,60.8319,60.6533,60.7054,107100.0
2011-01-26 11:30:00,81.53,81.67,81.23,81.3,75400.0,60.6682,60.7724,60.4449,60.497,75400.0
2011-01-26 11:40:00,81.29,81.72,81.22,81.31,53300.0,60.4896,60.8096,60.4375,60.5045,53300.0
2011-01-26 11:50:00,81.33,81.36,80.93,81.25,40400.0,60.5194,60.5417,60.2217,60.4598,40400.0
2011-01-26 12:00:00,81.25,81.38,81.2,81.25,38200.0,60.4598,60.5566,60.4226,60.4598,38200.0
2011-01-26 12:10:00,81.26,81.28,80.95,81.03,74300.0,60.4673,60.4822,60.2366,60.2961,74300.0
2011-01-26 12:20:00,81.03,81.17,80.85,81.1,57900.0,60.2961,60.4003,60.1622,60.3482,57900.0
2011-01-26 12:30:00,81.11,81.22,81.0,81.07,372700.0,60.3557,60.4375,60.2738,60.3259,372700.0
2011-01-26 12:40:00,81.08,81.88,81.07,81.75,76900.0,60.3333,60.9286,60.3259,60.8319,76900.0
2011-01-26 12:50:00,81.74,81.75,81.27,81.42,74200.0,60.8245,60.8319,60.4747,60.5863,74200.0
2011-01-26 13:00:00,81.42,81.7,81.39,81.52,40200.0,60.5863,60.7947,60.564,60.6607,40200.0
2011-01-26 13:10:00,81.54,81.59,81.36,81.41,78300.0,60.6756,60.7128,60.5417,60.5789,78300.0
2011-01-26 13:20:00,81.41,81.54,81.36,81.44,70600.0,60.5789,60.6756,60.5417,60.6012,70600.0
2011-01-26 13:30:00,81.45,81.51,81.34,81.4,58900.0,60.6087,60.6533,60.5268,60.5714,58900.0
2011-01-26 13:40:00,81.42,81.45,81.35,81.4,85600.0,60.5863,60.6087,60.5342,60.5714,85600.0
2011-01-26 13:50:00,81.42,81.65,81.4,81.5,96000.0,60.5863,60.7575,60.5714,60.6459,96000.0
2011-01-26 14:00:00,81.49,81.78,81.48,81.67,89400.0,60.6384,60.8542,60.631,60.7724,89400.0
2011-01-26 14:10:00,81.69,81.9,81.57,81.71,109400.0,60.7872,60.9435,60.698,60.8021,109400.0
2011-01-26 14:20:00,81.68,81.72,81.41,81.5,163300.0,60.7798,60.8096,60.5789,60.6459,163300.0
2011-01-26 14:30:00,81.53,81.63,81.39,81.48,128100.0,60.6682,60.7426,60.564,60.631,128100.0
2011-01-26 14:40:00,81.46,81.9,81.41,81.89,135700.0,60.6161,60.9435,60.5789,60.9361,135700.0
2011-01-26 14:50:00,81.9,82.37,81.89,82.2,122200.0,60.9435,61.2932,60.9361,61.1667,122200.0
2011-01-26 15:00:00,82.18,82.36,82.09,82.29,147300.0,61.1519,61.2858,61.0849,61.2337,147300.0
2011-01-26 15:10:00,82.29,82.45,82.06,82.27,182500.0,61.2337,61.3528,61.0626,61.2188,182500.0
2011-01-26 15:20:00,82.21,82.28,82.11,82.23,88900.0,61.1742,61.2263,61.0998,61.1891,88900.0
2011-01-26 15:30:00,82.21,82.21,81.39,81.46,168000.0,61.1742,61.1742,60.564,60.6161,168000.0
2011-01-26 15:40:00,81.47,81.56,81.37,81.41,207600.0,60.6235,60.6905,60.5491,60.5789,207600.0
2011-01-26 15:50:00,81.41,81.48,80.99,81.33,306400.0,60.5789,60.631,60.2664,60.5194,306400.0
2011-01-27 09:30:00,81.11,81.25,80.72,81.13,114100.0,60.3557,60.4598,60.0654,60.3705,114100.0
2011-01-27 09:40:00,81.13,81.48,80.95,81.45,64200.0,60.3705,60.631,60.2366,60.6087,64200.0
2011-01-27 09:50:00,81.49,81.94,81.49,81.79,65800.0,60.6384,60.9733,60.6384,60.8617,65800.0
2011-01-27 10:00:00,81.73,81.93,81.44,81.53,91200.0,60.817,60.9658,60.6012,60.6682,91200.0
2011-01-27 10:10:00,81.53,81.67,81.31,81.63,44000.0,60.6682,60.7724,60.5045,60.7426,44000.0
2011-01-27 10:20:00,81.61,81.63,81.45,81.5,75300.0,60.7277,60.7426,60.6087,60.6459,75300.0
2011-01-27 10:30:00,81.49,81.68,81.41,81.43,80100.0,60.6384,60.7798,60.5789,60.5938,80100.0
2011-01-27 10:40:00,81.43,81.46,81.35,81.35,79300.0,60.5938,60.6161,60.5342,60.5342,79300.0
2011-01-27 10:50:00,81.37,81.62,81.33,81.51,42900.0,60.5491,60.7352,60.5194,60.6533,42900.0
2011-01-27 11:00:00,81.5,81.52,81.26,81.27,48100.0,60.6459,60.6607,60.4673,60.4747,48100.0
2011-01-27 11:10:00,81.26,81.35,80.92,81.13,42100.0,60.4673,60.5342,60.2143,60.3705,42100.0
2011-01-27 11:20:00,81.12,81.14,80.69,80.89,26200.0,60.3631,60.378,60.0431,60.1919,26200.0
2011-01-27 11:30:00,80.87,80.94,80.7,80.93,33400.0,60.1771,60.2292,60.0506,60.2217,33400.0
2011-01-27 11:40:00,80.93,81.12,80.87,81.01,28900.0,60.2217,60.3631,60.1771,60.2812,28900.0
2011-01-27 11:50:00,81.01,81.34,80.94,81.25,25700.0,60.2812,60.5268,60.2292,60.4598,25700.0
2011-01-27 12:00:00,81.26,81.29,81.16,81.18,17900.0,60.4673,60.4896,60.3929,60.4077,17900.0
2011-01-27 12:10:00,81.18,81.48,81.18,81.47,35000.0,60.4077,60.631,60.4077,60.6235,35000.0
2011-01-27 12:20:00,81.48,81.63,81.37,81.61,55600.0,60.631,60.7426,60.5491,60.7277,55600.0
2011-01-27 12:30:00,81.61,81.89,81.6,81.85,31000.0,60.7277,60.9361,60.7203,60.9063,31000.0
2011-01-27 12:40:00,81.85,82.16,81.79,82.16,61900.0,60.9063,61.137,60.8617,61.137,61900.0
2011-01-27 12:50:00,82.14,82.42,82.14,82.42,72300.0,61.1221,61.3305,61.1221,61.3305,72300.0
2011-01-27 13:00:00,82.39,82.41,82.17,82.17,30600.0,61.3081,61.323,61.1444,61.1444,30600.0
2011-01-27 13:10:00,82.18,82.27,82.1,82.26,15000.0,61.1519,61.2188,61.0923,61.2114,15000.0
2011-01-27 13:20:00,82.27,82.36,82.16,82.25,20900.0,61.2188,61.2858,61.137,61.204,20900.0
2011-01-27 13:30:00,82.23,82.47,82.21,82.46,28000.0,61.1891,61.3677,61.1742,61.3602,28000.0
2011-01-27 13:40:00,82.46,82.59,82.39,82.57,45500.0,61.3602,61.457,61.3081,61.4421,45500.0
2011-01-27 13:50:00,82.57,82.57,82.31,82.51,24300.0,61.4421,61.4421,61.2486,61.3974,24300.0
2011-01-27 14:00:00,82.54,82.6,82.4,82.51,42700.0,61.4197,61.4644,61.3156,61.3974,42700.0
2011-01-27 14:10:00,82.53,82.56,82.38,82.4,24200.0,61.4123,61.4346,61.3007,61.3156,24200.0
2011-01-27 14:20:00,82.39,82.5,82.31,82.31,37500.0,61.3081,61.39,61.2486,61.2486,37500.0
2011-01-27 14:30:00,82.32,82.54,82.31,82.5,30600.0,61.256,61.4197,61.2486,61.39,30600.0
2011-01-27 14:40:00,82.5,82.67,82.48,82.6,37600.0,61.39,61.5165,61.3751,61.4644,37600.0
2011-01-27 14:50:00,82.6,82.61,82.44,82.6,26700.0,61.4644,61.4718,61.3453,61.4644,26700.0
2011-01-27 15:00:00,82.57,82.59,82.39,82.55,48800.0,61.4421,61.457,61.3081,61.4272,48800.0
2011-01-27 15:10:00,82.56,82.7,82.52,82.62,52100.0,61.4346,61.5388,61.4049,61.4793,52100.0
2011-01-27 15:20:00,82.61,82.77,82.54,82.75,63300.0,61.4718,61.5909,61.4197,61.576,63300.0
2011-01-27 15:30:00,82.74,82.84,82.68,82.84,62900.0,61.5686,61.643,61.5239,61.643,62900.0
2011-01-27 15:40:00,82.83,82.9,82.73,82.89,142600.0,61.6355,61.6876,61.5611,61.6802,142600.0
2011-01-27 15:50:00,82.9,82.95,82.64,82.7,255500.0,61.6876,61.7248,61.4942,61.5388,255500.0
2011-01-28 09:30:00,80.53,81.71,79.65,81.7,329100.0,59.9241,60.8021,59.2692,60.7947,329100.0
2011-01-28 09:40:00,81.69,81.86,81.44,81.71,74500.0,60.7872,60.9137,60.6012,60.8021,74500.0
2011-01-28 09:50:00,81.8,81.91,81.42,81.57,48200.0,60.8691,60.951,60.5863,60.698,48200.0
2011-01-28 10:00:00,81.58,81.58,81.01,81.14,46100.0,60.7054,60.7054,60.2812,60.378,46100.0
2011-01-28 10:10:00,81.12,81.52,81.08,81.37,34600.0,60.3631,60.6607,60.3333,60.5491,34600.0
2011-01-28 10:20:00,81.33,81.36,80.99,81.03,64600.0,60.5194,60.5417,60.2664,60.2961,64600.0
2011-01-28 10:30:00,81.0,81.22,80.91,81.15,55400.0,60.2738,60.4375,60.2068,60.3854,55400.0
2011-01-28 10:40:00,81.15,81.29,81.04,81.13,23300.0,60.3854,60.4896,60.3036,60.3705,23300.0
2011-01-28 10:50:00,81.13,81.48,80.86,81.32,92100.0,60.3705,60.631,60.1696,60.5119,92100.0
2011-01-28 11:00:00,81.3,81.31,81.12,81.29,47800.0,60.497,60.5045,60.3631,60.4896,47800.0
2011-01-28 11:10:00,81.3,81.5,81.06,81.43,49500.0,60.497,60.6459,60.3184,60.5938,49500.0
2011-01-28 11:20:00,81.48,81.5,81.3,81.33,30000.0,60.631,60.6459,60.497,60.5194,30000.0
2011-01-28 11:30:00,81.31,81.34,80.87,81.0,68600.0,60.5045,60.5268,60.1771,60.2738,68600.0
2011-01-28 11:40:00,80.99,81.11,80.82,80.83,75500.0,60.2664,60.3557,60.1399,60.1473,75500.0
2011-01-28 11:50:00,80.83,80.83,80.57,80.78,58800.0,60.1473,60.1473,59.9538,60.1101,58800.0
2011-01-28 12:00:00,80.78,80.84,80.52,80.84,42900.0,60.1101,60.1547,59.9166,60.1547,42900.0
2011-01-28 12:10:00,80.81,80.88,80.71,80.84,22100.0,60.1324,60.1845,60.058,60.1547,22100.0
2011-01-28 12:20:00,80.83,80.86,80.69,80.69,25200.0,60.1473,60.1696,60.0431,60.0431,25200.0
2011-01-28 12:30:00,80.69,80.81,80.6,80.65,54700.0,60.0431,60.1324,59.9762,60.0134,54700.0
2011-01-28 12:40:00,80.67,80.9,80.67,80.86,38900.0,60.0282,60.1994,60.0282,60.1696,38900.0
2011-01-28 12:50:00,80.89,80.93,80.72,80.86,20200.0,60.1919,60.2217,60.0654,60.1696,20200.0
2011-01-28 13:00:00,80.86,80.86,80.55,80.55,13500.0,60.1696,60.1696,59.9389,59.9389,13500.0
2011-01-28 13:10:00,80.55,80.76,80.53,80.72,16600.0,59.9389,60.0952,59.9241,60.0654,16600.0
2011-01-28 13:20:00,80.71,80.72,80.46,80.69,20300.0,60.058,60.0654,59.872,60.0431,20300.0
2011-01-28 13:30:00,80.68,80.82,80.44,80.52,41100.0,60.0357,60.1399,59.8571,59.9166,41100.0
2011-01-28 13:40:00,80.51,80.6,80.38,80.5,19900.0,59.9092,59.9762,59.8124,59.9017,19900.0
2011-01-28 13:50:00,80.51,80.85,80.51,80.83,28900.0,59.9092,60.1622,59.9092,60.1473,28900.0
2011-01-28 14:00:00,80.83,80.92,80.66,80.71,28800.0,60.1473,60.2143,60.0208,60.058,28800.0
2011-01-28 14:10:00,80.71,80.78,80.53,80.55,46000.0,60.058,60.1101,59.9241,59.9389,46000.0
2011-01-28 14:20:00,80.55,80.72,80.49,80.72,25000.0,59.9389,60.0654,59.8943,60.0654,25000.0
2011-01-28 14:30:00,80.71,80.9,80.65,80.69,26600.0,60.058,60.1994,60.0134,60.0431,26600.0
2011-01-28 14:40:00,80.71,80.82,80.64,80.67,20900.0,60.058,60.1399,60.0059,60.0282,20900.0
2011-01-28 14:50:00,80.67,80.76,80.43,80.62,35300.0,60.0282,60.0952,59.8497,59.991,35300.0
2011-01-28 15:00:00,80.6,80.66,80.42,80.46,54800.0,59.9762,60.0208,59.8422,59.872,54800.0
2011-01-28 15:10:00,80.42,80.57,80.33,80.37,85600.0,59.8422,59.9538,59.7752,59.805,85600.0
2011-01-28 15:20:00,80.34,80.37,80.07,80.08,40900.0,59.7827,59.805,59.5818,59.5892,40900.0
2011-01-28 15:30:00,80.1,80.19,79.98,80.09,56100.0,59.6041,59.6711,59.5148,59.5967,56100.0
2011-01-28 15:40:00,80.07,80.18,79.96,80.04,82300.0,59.5818,59.6636,59.4999,59.5594,82300.0
2011-01-28 15:50:00,80.03,80.37,79.95,80.35,143900.0,59.552,59.805,59.4925,59.7901,143900.0
2011-01-31 09:30:00,79.51,80.9,79.5,80.82,99600.0,59.1651,60.1994,59.1576,60.1399,99600.0
2011-01-31 09:40:00,80.82,81.0,80.65,80.87,45800.0,60.1399,60.2738,60.0134,60.1771,45800.0
2011-01-31 09:50:00,80.83,81.0,80.65,80.8,53600.0,60.1473,60.2738,60.0134,60.125,53600.0
2011-01-31 10:00:00,80.8,81.26,80.74,81.11,74800.0,60.125,60.4673,60.0803,60.3557,74800.0
2011-01-31 10:10:00,81.13,81.16,80.64,80.77,53000.0,60.3705,60.3929,60.0059,60.1027,53000.0
2011-01-31 10:20:00,80.78,80.99,80.71,80.87,37700.0,60.1101,60.2664,60.058,60.1771,37700.0
2011-01-31 10:30:00,80.81,80.83,80.56,80.74,49500.0,60.1324,60.1473,59.9464,60.0803,49500.0
2011-01-31 10:40:00,80.77,80.86,80.5,80.57,49700.0,60.1027,60.1696,59.9017,59.9538,49700.0
2011-01-31 10:50:00,80.56,80.87,80.54,80.84,17500.0,59.9464,60.1771,59.9315,60.1547,17500.0
2011-01-31 11:00:00,80.79,80.95,80.7,80.76,17600.0,60.1175,60.2366,60.0506,60.0952,17600.0
2011-01-31 11:10:00,80.75,80.89,80.68,80.72,14400.0,60.0878,60.1919,60.0357,60.0654,14400.0
2011-01-31 11:20:00,80.72,81.09,80.68,81.08,19200.0,60.0654,60.3408,60.0357,60.3333,19200.0
2011-01-31 11:30:00,81.05,81.05,80.85,80.9,12100.0,60.311,60.311,60.1622,60.1994,12100.0
2011-01-31 11:40:00,80.9,81.05,80.87,80.9,12400.0,60.1994,60.311,60.1771,60.1994,12400.0
2011-01-31 11:50:00,80.91,80.92,80.84,80.88,12400.0,60.2068,60.2143,60.1547,60.1845,12400.0
2011-01-31 12:00:00,80.88,80.92,80.72,80.75,30400.0,60.1845,60.2143,60.0654,60.0878,30400.0
2011-01-31 12:10:00,80.78,80.87,80.62,80.75,33000.0,60.1101,60.1771,59.991,60.0878,33000.0
2011-01-31 12:20:00,80.78,80.85,80.71,80.78,24000.0,60.1101,60.1622,60.058,60.1101,24000.0
2011-01-31 12:30:00,80.8,80.86,80.7,80.72,30600.0,60.125,60.1696,60.0506,60.0654,30600.0
2011-01-31 12:40:00,80.71,80.75,80.43,80.43,51900.0,60.058,60.0878,59.8497,59.8497,51900.0
2011-01-31 12:50:00,80.45,80.63,80.39,80.58,28800.0,59.8645,59.9985,59.8199,59.9613,28800.0
2011-01-31 13:00:00,80.58,80.73,80.57,80.66,34500.0,59.9613,60.0729,59.9538,60.0208,34500.0
2011-01-31 13:10:00,80.65,80.65,80.5,80.51,24700.0,60.0134,60.0134,59.9017,59.9092,24700.0
2011-01-31 13:20:00,80.5,80.59,80.47,80.53,20000.0,59.9017,59.9687,59.8794,59.9241,20000.0
2011-01-31 13:30:00,80.52,80.6,80.47,80.6,29000.0,59.9166,59.9762,59.8794,59.9762,29000.0
2011-01-31 13:40:00,80.6,80.86,80.51,80.84,27800.0,59.9762,60.1696,59.9092,60.1547,27800.0
2011-01-31 13:50:00,80.84,81.11,80.84,81.1,33200.0,60.1547,60.3557,60.1547,60.3482,33200.0
2011-01-31 14:00:00,81.11,81.19,81.1,81.11,24800.0,60.3557,60.4152,60.3482,60.3557,24800.0
2011-01-31 14:10:00,81.12,81.13,80.99,81.02,17400.0,60.3631,60.3705,60.2664,60.2887,17400.0
2011-01-31 14:20:00,81.03,81.04,80.82,80.83,21900.0,60.2961,60.3036,60.1399,60.1473,21900.0
2011-01-31 14:30:00,80.8,80.84,80.7,80.79,34400.0,60.125,60.1547,60.0506,60.1175,34400.0
2011-01-31 14:40:00,80.82,80.86,80.44,80.45,52500.0,60.1399,60.1696,59.8571,59.8645,52500.0
2011-01-31 14:50:00,80.46,80.81,80.42,80.77,48200.0,59.872,60.1324,59.8422,60.1027,48200.0
2011-01-31 15:00:00,80.75,80.9,80.73,80.75,27800.0,60.0878,60.1994,60.0729,60.0878,27800.0
2011-01-31 15:10:00,80.77,80.87,80.72,80.78,17900.0,60.1027,60.1771,60.0654,60.1101,17900.0
2011-01-31 15:20:00,80.78,80.81,80.63,80.8,25100.0,60.1101,60.1324,59.9985,60.125,25100.0
2011-01-31 15:30:00,80.79,80.97,80.74,80.94,52900.0,60.1175,60.2515,60.0803,60.2292,52900.0
2011-01-31 15:40:00,80.95,81.12,80.94,81.03,87300.0,60.2366,60.3631,60.2292,60.2961,87300.0
2011-01-31 15:50:00,81.02,81.08,80.98,81.02,116600.0,60.2887,60.3333,60.2589,60.2887,116600.0
2011-02-01 09:30:00,81.4,81.86,80.82,81.74,57400.0,60.5714,60.9137,60.1399,60.8245,57400.0
2011-02-01 09:40:00,81.76,81.78,80.86,80.88,18600.0,60.8393,60.8542,60.1696,60.1845,18600.0
2011-02-01 09:50:00,80.88,81.25,80.88,81.13,23400.0,60.1845,60.4598,60.1845,60.3705,23400.0
2011-02-01 10:00:00,81.17,81.27,80.66,80.75,32200.0,60.4003,60.4747,60.0208,60.0878,32200.0
2011-02-01 10:10:00,80.76,81.17,80.76,81.17,26600.0,60.0952,60.4003,60.0952,60.4003,26600.0
2011-02-01 10:20:00,81.17,81.42,81.17,81.37,15500.0,60.4003,60.5863,60.4003,60.5491,15500.0
2011-02-01 10:30:00,81.4,81.66,81.4,81.61,29800.0,60.5714,60.7649,60.5714,60.7277,29800.0
2011-02-01 10:40:00,81.58,81.76,81.5,81.72,24000.0,60.7054,60.8393,60.6459,60.8096,24000.0
2011-02-01 10:50:00,81.71,81.79,81.61,81.71,33600.0,60.8021,60.8617,60.7277,60.8021,33600.0
2011-02-01 11:00:00,81.71,81.82,81.61,81.71,31900.0,60.8021,60.884,60.7277,60.8021,31900.0
2011-02-01 11:10:00,81.68,81.68,81.48,81.64,17700.0,60.7798,60.7798,60.631,60.75,17700.0
2011-02-01 11:20:00,81.62,81.64,81.38,81.39,33900.0,60.7352,60.75,60.5566,60.564,33900.0
2011-02-01 11:30:00,81.38,81.57,81.29,81.57,44000.0,60.5566,60.698,60.4896,60.698,44000.0
2011-02-01 11:40:00,81.54,81.56,81.35,81.51,34000.0,60.6756,60.6905,60.5342,60.6533,34000.0
2011-02-01 11:50:00,81.49,81.66,81.49,81.6,19300.0,60.6384,60.7649,60.6384,60.7203,19300.0
2011-02-01 12:00:00,81.57,81.8,81.57,81.77,21700.0,60.698,60.8691,60.698,60.8468,21700.0
2011-02-01 12:10:00,81.76,81.82,81.71,81.77,52500.0,60.8393,60.884,60.8021,60.8468,52500.0
2011-02-01 12:20:00,81.77,81.81,81.65,81.68,48500.0,60.8468,60.8765,60.7575,60.7798,48500.0
2011-02-01 12:30:00,81.7,81.82,81.61,81.82,17700.0,60.7947,60.884,60.7277,60.884,17700.0
2011-02-01 12:40:00,81.78,81.96,81.69,81.79,39200.0,60.8542,60.9882,60.7872,60.8617,39200.0
2011-02-01 12:50:00,81.79,81.95,81.76,81.88,20600.0,60.8617,60.9807,60.8393,60.9286,20600.0
2011-02-01 13:00:00,81.93,81.94,81.76,81.79,123000.0,60.9658,60.9733,60.8393,60.8617,123000.0
2011-02-01 13:10:00,81.75,81.86,81.7,81.76,26900.0,60.8319,60.9137,60.7947,60.8393,26900.0
2011-02-01 13:20:00,81.77,81.92,81.75,81.88,19000.0,60.8468,60.9584,60.8319,60.9286,19000.0
2011-02-01 13:30:00,81.88,81.95,81.8,81.84,23900.0,60.9286,60.9807,60.8691,60.8989,23900.0
2011-02-01 13:40:00,81.84,81.97,81.84,81.9,17300.0,60.8989,60.9956,60.8989,60.9435,17300.0
2011-02-01 13:50:00,81.91,82.0,81.85,81.87,16000.0,60.951,61.0179,60.9063,60.9212,16000.0
2011-02-01 14:00:00,81.86,81.9,81.83,81.87,32500.0,60.9137,60.9435,60.8914,60.9212,32500.0
2011-02-01 14:10:00,81.87,81.98,81.84,81.98,38100.0,60.9212,61.003,60.8989,61.003,38100.0
2011-02-01 14:20:00,81.96,82.0,81.88,81.91,27100.0,60.9882,61.0179,60.9286,60.951,27100.0
2011-02-01 14:30:00,81.92,82.0,81.88,81.88,21600.0,60.9584,61.0179,60.9286,60.9286,21600.0
2011-02-01 14:40:00,81.88,81.96,81.81,81.82,24900.0,60.9286,60.9882,60.8765,60.884,24900.0
2011-02-01 14:50:00,81.82,81.92,81.66,81.89,51000.0,60.884,60.9584,60.7649,60.9361,51000.0
2011-02-01 15:00:00,81.9,81.99,81.75,81.89,66700.0,60.9435,61.0105,60.8319,60.9361,66700.0
2011-02-01 15:10:00,81.85,81.99,81.85,81.98,38600.0,60.9063,61.0105,60.9063,61.003,38600.0
2011-02-01 15:20:00,81.99,82.08,81.93,82.03,29300.0,61.0105,61.0775,60.9658,61.0402,29300.0
2011-02-01 15:30:00,82.03,82.21,81.99,82.05,41200.0,61.0402,61.1742,61.0105,61.0551,41200.0
2011-02-01 15:40:00,82.02,82.25,82.02,82.2,40800.0,61.0328,61.204,61.0328,61.1667,40800.0
2011-02-01 15:50:00,82.21,82.28,82.16,82.25,156600.0,61.1742,61.2263,61.137,61.204,156600.0
2011-02-02 09:30:00,81.96,82.2,81.68,81.76,45600.0,60.9882,61.1667,60.7798,60.8393,45600.0
2011-02-02 09:40:00,81.79,81.86,81.46,81.83,108400.0,60.8617,60.9137,60.6161,60.8914,108400.0
2011-02-02 09:50:00,81.84,82.22,81.84,82.04,58500.0,60.8989,61.1816,60.8989,61.0477,58500.0
2011-02-02 10:00:00,82.01,82.22,81.9,82.21,33600.0,61.0254,61.1816,60.9435,61.1742,33600.0
2011-02-02 10:10:00,82.22,82.69,82.22,82.68,43500.0,61.1816,61.5314,61.1816,61.5239,43500.0
2011-02-02 10:20:00,82.68,83.05,82.65,82.89,88900.0,61.5239,61.7992,61.5016,61.6802,88900.0
2011-02-02 10:30:00,82.89,82.9,82.64,82.68,56900.0,61.6802,61.6876,61.4942,61.5239,56900.0
2011-02-02 10:40:00,82.7,82.81,82.53,82.57,24000.0,61.5388,61.6207,61.4123,61.4421,24000.0
2011-02-02 10:50:00,82.58,82.67,82.54,82.65,24500.0,61.4495,61.5165,61.4197,61.5016,24500.0
2011-02-02 11:00:00,82.62,82.68,82.29,82.37,27000.0,61.4793,61.5239,61.2337,61.2932,27000.0
2011-02-02 11:10:00,82.38,82.45,82.24,82.33,40000.0,61.3007,61.3528,61.1965,61.2635,40000.0
2011-02-02 11:20:00,82.32,82.56,82.23,82.53,27200.0,61.256,61.4346,61.1891,61.4123,27200.0
2011-02-02 11:30:00,82.53,82.86,82.51,82.65,36600.0,61.4123,61.6579,61.3974,61.5016,36600.0
2011-02-02 11:40:00,82.7,82.73,82.59,82.68,27500.0,61.5388,61.5611,61.457,61.5239,27500.0
2011-02-02 11:50:00,82.68,82.81,82.68,82.74,54300.0,61.5239,61.6207,61.5239,61.5686,54300.0
2011-02-02 12:00:00,82.76,82.76,82.61,82.69,10900.0,61.5835,61.5835,61.4718,61.5314,10900.0
2011-02-02 12:10:00,82.7,82.83,82.68,82.68,7600.0,61.5388,61.6355,61.5239,61.5239,7600.0
2011-02-02 12:20:00,82.67,82.67,82.34,82.35,34300.0,61.5165,61.5165,61.2709,61.2784,34300.0
2011-02-02 12:30:00,82.36,82.76,82.36,82.76,64400.0,61.2858,61.5835,61.2858,61.5835,64400.0
2011-02-02 12:40:00,82.75,82.77,82.6,82.66,23400.0,61.576,61.5909,61.4644,61.509,23400.0
2011-02-02 12:50:00,82.71,82.79,82.6,82.67,12800.0,61.5462,61.6058,61.4644,61.5165,12800.0
2011-02-02 13:00:00,82.72,82.75,82.65,82.68,7900.0,61.5537,61.576,61.5016,61.5239,7900.0
2011-02-02 13:10:00,82.68,82.74,82.61,82.71,8800.0,61.5239,61.5686,61.4718,61.5462,8800.0
2011-02-02 13:20:00,82.75,82.84,82.72,82.84,14400.0,61.576,61.643,61.5537,61.643,14400.0
2011-02-02 13:30:00,82.81,82.84,82.72,82.77,11100.0,61.6207,61.643,61.5537,61.5909,11100.0
2011-02-02 13:40:00,82.75,82.75,82.63,82.74,7200.0,61.576,61.576,61.4867,61.5686,7200.0
2011-02-02 13:50:00,82.76,82.86,82.66,82.67,15000.0,61.5835,61.6579,61.509,61.5165,15000.0
2011-02-02 14:00:00,82.69,82.78,82.65,82.77,17400.0,61.5314,61.5983,61.5016,61.5909,17400.0
2011-02-02 14:10:00,82.76,82.8,82.63,82.76,59500.0,61.5835,61.6132,61.4867,61.5835,59500.0
2011-02-02 14:20:00,82.74,82.85,82.73,82.85,33900.0,61.5686,61.6504,61.5611,61.6504,33900.0
2011-02-02 14:30:00,82.85,82.86,82.73,82.79,63800.0,61.6504,61.6579,61.5611,61.6058,63800.0
2011-02-02 14:40:00,82.79,82.91,82.78,82.91,22200.0,61.6058,61.6951,61.5983,61.6951,22200.0
2011-02-02 14:50:00,82.91,82.94,82.86,82.9,35100.0,61.6951,61.7174,61.6579,61.6876,35100.0
2011-02-02 15:00:00,82.92,82.94,82.85,82.93,26000.0,61.7025,61.7174,61.6504,61.71,26000.0
2011-02-02 15:10:00,82.93,83.05,82.91,83.0,69600.0,61.71,61.7992,61.6951,61.762,69600.0
2011-02-02 15:20:00,83.01,83.08,82.95,82.96,40600.0,61.7695,61.8216,61.7248,61.7323,40600.0
2011-02-02 15:30:00,82.98,83.06,82.89,83.04,93300.0,61.7472,61.8067,61.6802,61.7918,93300.0
2011-02-02 15:40:00,83.04,83.13,82.99,83.06,101400.0,61.7918,61.8588,61.7546,61.8067,101400.0
2011-02-02 15:50:00,83.06,83.1,82.88,82.91,173500.0,61.8067,61.8365,61.6727,61.6951,173500.0
2011-02-03 09:30:00,82.46,82.82,82.29,82.68,32200.0,61.3602,61.6281,61.2337,61.5239,32200.0
2011-02-03 09:40:00,82.68,82.73,82.26,82.66,30000.0,61.5239,61.5611,61.2114,61.509,30000.0
2011-02-03 09:50:00,82.67,82.84,82.34,82.67,30000.0,61.5165,61.643,61.2709,61.5165,30000.0
2011-02-03 10:00:00,82.7,82.78,82.24,82.37,33300.0,61.5388,61.5983,61.1965,61.2932,33300.0
2011-02-03 10:10:00,82.34,82.55,81.98,82.47,36300.0,61.2709,61.4272,61.003,61.3677,36300.0
2011-02-03 10:20:00,82.39,82.4,82.28,82.36,7300.0,61.3081,61.3156,61.2263,61.2858,7300.0
2011-02-03 10:30:00,82.39,82.4,82.17,82.27,12200.0,61.3081,61.3156,61.1444,61.2188,12200.0
2011-02-03 10:40:00,82.27,82.36,82.19,82.23,12100.0,61.2188,61.2858,61.1593,61.1891,12100.0
2011-02-03 10:50:00,82.27,82.64,82.27,82.5,25500.0,61.2188,61.4942,61.2188,61.39,25500.0
2011-02-03 11:00:00,82.46,82.46,82.22,82.25,20200.0,61.3602,61.3602,61.1816,61.204,20200.0
2011-02-03 11:10:00,82.25,82.45,82.25,82.35,20100.0,61.204,61.3528,61.204,61.2784,20100.0
2011-02-03 11:20:00,82.32,82.42,82.32,82.37,10300.0,61.256,61.3305,61.256,61.2932,10300.0
2011-02-03 11:30:00,82.38,82.65,82.38,82.63,17900.0,61.3007,61.5016,61.3007,61.4867,17900.0
2011-02-03 11:40:00,82.6,82.76,82.56,82.58,12000.0,61.4644,61.5835,61.4346,61.4495,12000.0
2011-02-03 11:50:00,82.6,82.8,82.58,82.76,20500.0,61.4644,61.6132,61.4495,61.5835,20500.0
2011-02-03 12:00:00,82.72,82.88,82.66,82.66,27900.0,61.5537,61.6727,61.509,61.509,27900.0
2011-02-03 12:10:00,82.63,82.75,82.6,82.75,12400.0,61.4867,61.576,61.4644,61.576,12400.0
2011-02-03 12:20:00,82.71,82.81,82.68,82.81,13200.0,61.5462,61.6207,61.5239,61.6207,13200.0
2011-02-03 12:30:00,82.81,82.86,82.61,82.64,12800.0,61.6207,61.6579,61.4718,61.4942,12800.0
2011-02-03 12:40:00,82.65,82.74,82.6,82.61,11600.0,61.5016,61.5686,61.4644,61.4718,11600.0
2011-02-03 12:50:00,82.62,82.78,82.59,82.75,15400.0,61.4793,61.5983,61.457,61.576,15400.0
2011-02-03 13:00:00,82.73,82.78,82.66,82.68,15400.0,61.5611,61.5983,61.509,61.5239,15400.0
2011-02-03 13:10:00,82.68,82.78,82.62,82.63,11100.0,61.5239,61.5983,61.4793,61.4867,11100.0
2011-02-03 13:20:00,82.62,82.79,82.62,82.69,13900.0,61.4793,61.6058,61.4793,61.5314,13900.0
2011-02-03 13:30:00,82.71,82.81,82.66,82.81,48500.0,61.5462,61.6207,61.509,61.6207,48500.0
2011-02-03 13:40:00,82.76,82.76,82.53,82.65,20600.0,61.5835,61.5835,61.4123,61.5016,20600.0
2011-02-03 13:50:00,82.65,82.69,82.52,82.61,19800.0,61.5016,61.5314,61.4049,61.4718,19800.0
2011-02-03 14:00:00,82.61,82.68,82.46,82.65,15300.0,61.4718,61.5239,61.3602,61.5016,15300.0
2011-02-03 14:10:00,82.63,82.78,82.57,82.78,13400.0,61.4867,61.5983,61.4421,61.5983,13400.0
2011-02-03 14:20:00,82.77,82.81,82.64,82.72,17100.0,61.5909,61.6207,61.4942,61.5537,17100.0
2011-02-03 14:30:00,82.7,82.8,82.65,82.74,10500.0,61.5388,61.6132,61.5016,61.5686,10500.0
2011-02-03 14:40:00,82.74,82.78,82.67,82.78,10700.0,61.5686,61.5983,61.5165,61.5983,10700.0
2011-02-03 14:50:00,82.79,82.94,82.74,82.78,80400.0,61.6058,61.7174,61.5686,61.5983,80400.0
2011-02-03 15:00:00,82.81,82.88,82.74,82.78,39300.0,61.6207,61.6727,61.5686,61.5983,39300.0
2011-02-03 15:10:00,82.77,82.87,82.72,82.81,33500.0,61.5909,61.6653,61.5537,61.6207,33500.0
2011-02-03 15:20:00,82.8,82.94,82.78,82.87,21500.0,61.6132,61.7174,61.5983,61.6653,21500.0
2011-02-03 15:30:00,82.9,82.92,82.78,82.85,33800.0,61.6876,61.7025,61.5983,61.6504,33800.0
2011-02-03 15:40:00,82.85,82.91,82.76,82.79,53300.0,61.6504,61.6951,61.5835,61.6058,53300.0
2011-02-03 15:50:00,82.8,82.9,82.63,82.67,131500.0,61.6132,61.6876,61.4867,61.5165,131500.0
2011-02-04 09:30:00,82.91,83.0,82.55,82.69,38200.0,61.6951,61.762,61.4272,61.5314,38200.0
2011-02-04 09:40:00,82.71,82.73,82.4,82.52,24200.0,61.5462,61.5611,61.3156,61.4049,24200.0
2011-02-04 09:50:00,82.46,82.94,82.42,82.94,9800.0,61.3602,61.7174,61.3305,61.7174,9800.0
2011-02-04 10:00:00,82.9,83.2,82.89,83.07,11500.0,61.6876,61.9109,61.6802,61.8141,11500.0
2011-02-04 10:10:00,83.09,83.11,82.91,82.97,8700.0,61.829,61.8439,61.6951,61.7397,8700.0
2011-02-04 10:20:00,82.95,83.13,82.91,83.11,14400.0,61.7248,61.8588,61.6951,61.8439,14400.0
2011-02-04 10:30:00,83.12,83.23,83.01,83.04,26200.0,61.8513,61.9332,61.7695,61.7918,26200.0
2011-02-04 10:40:00,83.02,83.02,82.57,82.72,51500.0,61.7769,61.7769,61.4421,61.5537,51500.0
2011-02-04 10:50:00,82.74,82.75,82.45,82.53,20600.0,61.5686,61.576,61.3528,61.4123,20600.0
2011-02-04 11:00:00,82.51,82.55,82.17,82.49,25100.0,61.3974,61.4272,61.1444,61.3825,25100.0
2011-02-04 11:10:00,82.55,82.58,82.22,82.25,45900.0,61.4272,61.4495,61.1816,61.204,45900.0
2011-02-04 11:20:00,82.27,82.34,82.0,82.13,90800.0,61.2188,61.2709,61.0179,61.1147,90800.0
2011-02-04 11:30:00,82.12,82.4,82.08,82.31,36100.0,61.1072,61.3156,61.0775,61.2486,36100.0
2011-02-04 11:40:00,82.34,82.39,82.19,82.31,11700.0,61.2709,61.3081,61.1593,61.2486,11700.0
2011-02-04 11:50:00,82.33,82.35,82.22,82.22,25300.0,61.2635,61.2784,61.1816,61.1816,25300.0
2011-02-04 12:00:00,82.24,82.31,82.23,82.23,15000.0,61.1965,61.2486,61.1891,61.1891,15000.0
2011-02-04 12:10:00,82.23,82.31,82.19,82.23,23400.0,61.1891,61.2486,61.1593,61.1891,23400.0
2011-02-04 12:20:00,82.25,82.37,82.23,82.24,19200.0,61.204,61.2932,61.1891,61.1965,19200.0
2011-02-04 12:30:00,82.27,82.39,82.25,82.36,16600.0,61.2188,61.3081,61.204,61.2858,16600.0
2011-02-04 12:40:00,82.38,82.38,82.21,82.3,23900.0,61.3007,61.3007,61.1742,61.2412,23900.0
2011-02-04 12:50:00,82.31,82.31,82.21,82.3,24400.0,61.2486,61.2486,61.1742,61.2412,24400.0
2011-02-04 13:00:00,82.3,82.37,82.27,82.34,23200.0,61.2412,61.2932,61.2188,61.2709,23200.0
2011-02-04 13:10:00,82.32,82.39,82.22,82.29,33700.0,61.256,61.3081,61.1816,61.2337,33700.0
2011-02-04 13:20:00,82.26,82.31,82.22,82.25,28500.0,61.2114,61.2486,61.1816,61.204,28500.0
2011-02-04 13:30:00,82.26,82.35,82.23,82.34,20000.0,61.2114,61.2784,61.1891,61.2709,20000.0
2011-02-04 13:40:00,82.34,82.4,82.23,82.39,28800.0,61.2709,61.3156,61.1891,61.3081,28800.0
2011-02-04 13:50:00,82.41,82.41,82.32,82.32,25400.0,61.323,61.323,61.256,61.256,25400.0
2011-02-04 14:00:00,82.3,82.39,82.29,82.35,36400.0,61.2412,61.3081,61.2337,61.2784,36400.0
2011-02-04 14:10:00,82.35,82.46,82.33,82.46,34500.0,61.2784,61.3602,61.2635,61.3602,34500.0
2011-02-04 14:20:00,82.43,82.56,82.39,82.48,25200.0,61.3379,61.4346,61.3081,61.3751,25200.0
2011-02-04 14:30:00,82.51,82.54,82.37,82.37,19900.0,61.3974,61.4197,61.2932,61.2932,19900.0
2011-02-04 14:40:00,82.39,82.52,82.26,82.51,31600.0,61.3081,61.4049,61.2114,61.3974,31600.0
2011-02-04 14:50:00,82.52,82.58,82.48,82.55,29200.0,61.4049,61.4495,61.3751,61.4272,29200.0
2011-02-04 15:00:00,82.57,82.67,82.48,82.57,56400.0,61.4421,61.5165,61.3751,61.4421,56400.0
2011-02-04 15:10:00,82.55,82.63,82.53,82.61,36000.0,61.4272,61.4867,61.4123,61.4718,36000.0
2011-02-04 15:20:00,82.63,82.68,82.55,82.56,34800.0,61.4867,61.5239,61.4272,61.4346,34800.0
2011-02-04 15:30:00,82.55,82.7,82.52,82.59,50100.0,61.4272,61.5388,61.4049,61.457,50100.0
2011-02-04 15:40:00,82.61,82.69,82.52,82.67,57700.0,61.4718,61.5314,61.4049,61.5165,57700.0
2011-02-04 15:50:00,82.68,82.68,82.49,82.54,110600.0,61.5239,61.5239,61.3825,61.4197,110600.0
2011-02-07 09:30:00,82.68,82.9,82.31,82.89,50200.0,61.5239,61.6876,61.2486,61.6802,50200.0
2011-02-07 09:40:00,82.95,83.25,82.95,83.03,20700.0,61.7248,61.9481,61.7248,61.7844,20700.0
2011-02-07 09:50:00,83.02,83.24,82.87,83.16,39900.0,61.7769,61.9406,61.6653,61.8811,39900.0
2011-02-07 10:00:00,83.22,83.62,83.2,83.46,31300.0,61.9257,62.2234,61.9109,62.1043,31300.0
2011-02-07 10:10:00,83.52,83.56,82.94,83.01,36300.0,62.149,62.1788,61.7174,61.7695,36300.0
2011-02-07 10:20:00,83.02,83.4,82.97,83.21,19100.0,61.7769,62.0597,61.7397,61.9183,19100.0
2011-02-07 10:30:00,83.21,83.36,83.2,83.36,20400.0,61.9183,62.0299,61.9109,62.0299,20400.0
2011-02-07 10:40:00,83.36,83.46,83.21,83.32,18600.0,62.0299,62.1043,61.9183,62.0002,18600.0
2011-02-07 10:50:00,83.33,83.45,83.19,83.22,33200.0,62.0076,62.0969,61.9034,61.9257,33200.0
2011-02-07 11:00:00,83.24,83.43,83.21,83.32,38500.0,61.9406,62.082,61.9183,62.0002,38500.0
2011-02-07 11:10:00,83.32,83.46,83.16,83.19,42000.0,62.0002,62.1043,61.8811,61.9034,42000.0
2011-02-07 11:20:00,83.18,83.38,83.14,83.26,36800.0,61.896,62.0448,61.8662,61.9555,36800.0
2011-02-07 11:30:00,83.29,83.85,83.24,83.85,129700.0,61.9778,62.3945,61.9406,62.3945,129700.0
2011-02-07 11:40:00,83.85,83.97,83.85,83.89,18700.0,62.3945,62.4838,62.3945,62.4243,18700.0
2011-02-07 11:50:00,83.89,83.89,83.69,83.75,10600.0,62.4243,62.4243,62.2755,62.3201,10600.0
2011-02-07 12:00:00,83.75,83.82,83.69,83.73,31000.0,62.3201,62.3722,62.2755,62.3053,31000.0
2011-02-07 12:10:00,83.72,83.92,83.64,83.89,17300.0,62.2978,62.4466,62.2383,62.4243,17300.0
2011-02-07 12:20:00,83.89,83.89,83.7,83.73,16700.0,62.4243,62.4243,62.2829,62.3053,16700.0
2011-02-07 12:30:00,83.73,83.85,83.73,83.81,37200.0,62.3053,62.3945,62.3053,62.3648,37200.0
2011-02-07 12:40:00,83.8,83.84,83.75,83.79,21500.0,62.3573,62.3871,62.3201,62.3499,21500.0
2011-02-07 12:50:00,83.79,83.84,83.68,83.73,29700.0,62.3499,62.3871,62.268,62.3053,29700.0
2011-02-07 13:00:00,83.72,83.87,83.71,83.8,88600.0,62.2978,62.4094,62.2904,62.3573,88600.0
2011-02-07 13:10:00,83.82,83.87,83.78,83.78,24600.0,62.3722,62.4094,62.3425,62.3425,24600.0
2011-02-07 13:20:00,83.79,83.86,83.78,83.81,43200.0,62.3499,62.402,62.3425,62.3648,43200.0
2011-02-07 13:30:00,83.81,83.94,83.81,83.9,27300.0,62.3648,62.4615,62.3648,62.4318,27300.0
2011-02-07 13:40:00,83.91,84.0,83.91,84.0,11500.0,62.4392,62.5062,62.4392,62.5062,11500.0
2011-02-07 13:50:00,84.0,84.15,83.98,84.14,42700.0,62.5062,62.6178,62.4913,62.6103,42700.0
2011-02-07 14:00:00,84.14,84.21,84.13,84.13,28500.0,62.6103,62.6624,62.6029,62.6029,28500.0
2011-02-07 14:10:00,84.12,84.12,84.02,84.07,27500.0,62.5955,62.5955,62.521,62.5583,27500.0
2011-02-07 14:20:00,84.09,84.12,84.05,84.05,16900.0,62.5731,62.5955,62.5434,62.5434,16900.0
2011-02-07 14:30:00,84.05,84.08,83.96,83.98,19000.0,62.5434,62.5657,62.4764,62.4913,19000.0
2011-02-07 14:40:00,83.97,84.07,83.97,84.0,18000.0,62.4838,62.5583,62.4838,62.5062,18000.0
2011-02-07 14:50:00,84.01,84.02,83.83,83.97,36800.0,62.5136,62.521,62.3797,62.4838,36800.0
2011-02-07 15:00:00,83.96,84.13,83.88,84.07,28100.0,62.4764,62.6029,62.4169,62.5583,28100.0
2011-02-07 15:10:00,84.08,84.09,83.85,83.98,46700.0,62.5657,62.5731,62.3945,62.4913,46700.0
2011-02-07 15:20:00,83.99,84.09,83.95,84.04,48300.0,62.4987,62.5731,62.469,62.5359,48300.0
2011-02-07 15:30:00,84.04,84.16,83.99,84.15,44000.0,62.5359,62.6252,62.4987,62.6178,44000.0
2011-02-07 15:40:00,84.14,84.2,84.08,84.15,66400.0,62.6103,62.655,62.5657,62.6178,66400.0
2011-02-07 15:50:00,84.16,84.16,84.08,84.11,51200.0,62.6252,62.6252,62.5657,62.588,51200.0
2011-02-08 09:30:00,84.19,84.4,83.75,83.99,85100.0,62.6475,62.8038,62.3201,62.4987,85100.0
2011-02-08 09:40:00,83.96,84.14,83.55,83.63,116400.0,62.4764,62.6103,62.1713,62.2308,116400.0
2011-02-08 09:50:00,83.65,83.98,83.64,83.88,39000.0,62.2457,62.4913,62.2383,62.4169,39000.0
2011-02-08 10:00:00,83.91,84.0,83.83,83.98,29600.0,62.4392,62.5062,62.3797,62.4913,29600.0
2011-02-08 10:10:00,83.98,84.04,83.77,83.99,34900.0,62.4913,62.5359,62.335,62.4987,34900.0
2011-02-08 10:20:00,84.0,84.04,83.92,83.92,16600.0,62.5062,62.5359,62.4466,62.4466,16600.0
2011-02-08 10:30:00,83.91,84.02,83.79,83.87,16200.0,62.4392,62.521,62.3499,62.4094,16200.0
2011-02-08 10:40:00,83.84,84.01,83.84,83.98,20900.0,62.3871,62.5136,62.3871,62.4913,20900.0
2011-02-08 10:50:00,83.99,83.99,83.69,83.74,19900.0,62.4987,62.4987,62.2755,62.3127,19900.0
2011-02-08 11:00:00,83.77,83.85,83.59,83.71,19400.0,62.335,62.3945,62.2011,62.2904,19400.0
2011-02-08 11:10:00,83.75,83.82,83.73,83.74,10900.0,62.3201,62.3722,62.3053,62.3127,10900.0
2011-02-08 11:20:00,83.77,83.86,83.67,83.84,25000.0,62.335,62.402,62.2606,62.3871,25000.0
2011-02-08 11:30:00,83.84,84.05,83.84,84.01,30100.0,62.3871,62.5434,62.3871,62.5136,30100.0
2011-02-08 11:40:00,84.04,84.15,83.96,84.08,22600.0,62.5359,62.6178,62.4764,62.5657,22600.0
2011-02-08 11:50:00,84.07,84.37,84.0,84.37,46600.0,62.5583,62.7815,62.5062,62.7815,46600.0
2011-02-08 12:00:00,84.37,84.46,84.17,84.3,31700.0,62.7815,62.8485,62.6327,62.7294,31700.0
2011-02-08 12:10:00,84.28,84.4,84.23,84.31,21900.0,62.7145,62.8038,62.6773,62.7368,21900.0
2011-02-08 12:20:00,84.31,84.38,84.23,84.36,19700.0,62.7368,62.7889,62.6773,62.774,19700.0
2011-02-08 12:30:00,84.37,84.82,84.35,84.8,65700.0,62.7815,63.1163,62.7666,63.1015,65700.0
2011-02-08 12:40:00,84.79,84.83,84.52,84.75,102300.0,63.094,63.1238,62.8931,63.0643,102300.0
2011-02-08 12:50:00,84.74,84.84,84.68,84.7,32100.0,63.0568,63.1312,63.0122,63.027,32100.0
2011-02-08 13:00:00,84.73,84.78,84.64,84.71,34300.0,63.0494,63.0866,62.9824,63.0345,34300.0
2011-02-08 13:10:00,84.71,84.94,84.71,84.84,48700.0,63.0345,63.2056,63.0345,63.1312,48700.0
2011-02-08 13:20:00,84.82,84.95,84.7,84.83,50800.0,63.1163,63.2131,63.027,63.1238,50800.0
2011-02-08 13:30:00,84.79,84.93,84.79,84.84,18200.0,63.094,63.1982,63.094,63.1312,18200.0
2011-02-08 13:40:00,84.85,84.86,84.64,84.78,32300.0,63.1387,63.1461,62.9824,63.0866,32300.0
2011-02-08 13:50:00,84.81,84.81,84.73,84.76,16000.0,63.1089,63.1089,63.0494,63.0717,16000.0
2011-02-08 14:00:00,84.75,84.98,84.75,84.91,44500.0,63.0643,63.2354,63.0643,63.1833,44500.0
2011-02-08 14:10:00,84.92,85.0,84.91,85.0,61900.0,63.1908,63.2503,63.1833,63.2503,61900.0
2011-02-08 14:20:00,84.99,85.23,84.97,85.23,88000.0,63.2428,63.4214,63.228,63.4214,88000.0
2011-02-08 14:30:00,85.21,85.34,85.17,85.28,61000.0,63.4066,63.5033,63.3768,63.4586,61000.0
2011-02-08 14:40:00,85.27,85.27,85.07,85.13,50800.0,63.4512,63.4512,63.3024,63.347,50800.0
2011-02-08 14:50:00,85.13,85.16,85.07,85.14,54200.0,63.347,63.3693,63.3024,63.3545,54200.0
2011-02-08 15:00:00,85.11,85.18,85.05,85.18,43900.0,63.3321,63.3842,63.2875,63.3842,43900.0
2011-02-08 15:10:00,85.17,85.18,85.09,85.15,40700.0,63.3768,63.3842,63.3173,63.3619,40700.0
2011-02-08 15:20:00,85.15,85.2,85.11,85.18,47300.0,63.3619,63.3991,63.3321,63.3842,47300.0
2011-02-08 15:30:00,85.18,85.23,85.0,85.03,80500.0,63.3842,63.4214,63.2503,63.2726,80500.0
2011-02-08 15:40:00,85.05,85.28,85.05,85.06,165300.0,63.2875,63.4586,63.2875,63.2949,165300.0
2011-02-08 15:50:00,85.07,85.16,85.04,85.13,152600.0,63.3024,63.3693,63.28,63.347,152600.0
2011-02-09 09:30:00,84.6,85.5,84.6,85.26,63200.0,62.9526,63.6223,62.9526,63.4438,63200.0
2011-02-09 09:40:00,85.26,85.37,85.17,85.19,24300.0,63.4438,63.5256,63.3768,63.3917,24300.0
2011-02-09 09:50:00,85.18,85.18,84.98,85.15,14200.0,63.3842,63.3842,63.2354,63.3619,14200.0
2011-02-09 10:00:00,85.11,85.43,85.1,85.33,34200.0,63.3321,63.5703,63.3247,63.4958,34200.0
2011-02-09 10:10:00,85.32,85.41,85.32,85.36,46000.0,63.4884,63.5554,63.4884,63.5182,46000.0
2011-02-09 10:20:00,85.36,85.49,85.34,85.4,14500.0,63.5182,63.6149,63.5033,63.5479,14500.0
2011-02-09 10:30:00,85.38,85.57,85.32,85.54,51100.0,63.5331,63.6744,63.4884,63.6521,51100.0
2011-02-09 10:40:00,85.55,85.94,85.51,85.92,33700.0,63.6596,63.9498,63.6298,63.9349,33700.0
2011-02-09 10:50:00,85.94,85.98,85.81,85.89,25400.0,63.9498,63.9795,63.853,63.9126,25400.0
2011-02-09 11:00:00,85.86,85.9,85.81,85.85,18100.0,63.8902,63.92,63.853,63.8828,18100.0
2011-02-09 11:10:00,85.87,85.87,85.25,85.34,32000.0,63.8977,63.8977,63.4363,63.5033,32000.0
2011-02-09 11:20:00,85.37,85.4,85.25,85.29,38700.0,63.5256,63.5479,63.4363,63.4661,38700.0
2011-02-09 11:30:00,85.26,85.39,85.26,85.33,21300.0,63.4438,63.5405,63.4438,63.4958,21300.0
2011-02-09 11:40:00,85.3,85.5,85.3,85.4,22700.0,63.4735,63.6223,63.4735,63.5479,22700.0
2011-02-09 11:50:00,85.4,85.44,85.28,85.3,19000.0,63.5479,63.5777,63.4586,63.4735,19000.0
2011-02-09 12:00:00,85.27,85.39,85.21,85.34,22400.0,63.4512,63.5405,63.4066,63.5033,22400.0
2011-02-09 12:10:00,85.33,85.4,85.27,85.37,28400.0,63.4958,63.5479,63.4512,63.5256,28400.0
2011-02-09 12:20:00,85.35,85.44,85.29,85.42,15800.0,63.5107,63.5777,63.4661,63.5628,15800.0
2011-02-09 12:30:00,85.43,85.59,85.38,85.49,11900.0,63.5703,63.6893,63.5331,63.6149,11900.0
2011-02-09 12:40:00,85.49,85.51,85.38,85.48,23900.0,63.6149,63.6298,63.5331,63.6075,23900.0
2011-02-09 12:50:00,85.46,85.47,85.27,85.31,30200.0,63.5926,63.6,63.4512,63.481,30200.0
2011-02-09 13:00:00,85.29,85.45,85.2,85.42,31800.0,63.4661,63.5851,63.3991,63.5628,31800.0
2011-02-09 13:10:00,85.4,85.4,85.27,85.36,11800.0,63.5479,63.5479,63.4512,63.5182,11800.0
2011-02-09 13:20:00,85.38,85.66,85.37,85.66,33000.0,63.5331,63.7414,63.5256,63.7414,33000.0
2011-02-09 13:30:00,85.66,85.72,85.54,85.55,14900.0,63.7414,63.7861,63.6521,63.6596,14900.0
2011-02-09 13:40:00,85.55,85.63,85.41,85.41,30100.0,63.6596,63.7191,63.5554,63.5554,30100.0
2011-02-09 13:50:00,85.4,85.49,85.22,85.22,18600.0,63.5479,63.6149,63.414,63.414,18600.0
2011-02-09 14:00:00,85.21,85.36,85.19,85.35,52800.0,63.4066,63.5182,63.3917,63.5107,52800.0
2011-02-09 14:10:00,85.33,85.4,85.32,85.37,25200.0,63.4958,63.5479,63.4884,63.5256,25200.0
2011-02-09 14:20:00,85.37,85.46,85.27,85.43,30500.0,63.5256,63.5926,63.4512,63.5703,30500.0
2011-02-09 14:30:00,85.43,85.45,85.19,85.19,29600.0,63.5703,63.5851,63.3917,63.3917,29600.0
2011-02-09 14:40:00,85.25,85.32,85.19,85.24,43000.0,63.4363,63.4884,63.3917,63.4289,43000.0
2011-02-09 14:50:00,85.23,85.34,85.2,85.24,27600.0,63.4214,63.5033,63.3991,63.4289,27600.0
2011-02-09 15:00:00,85.24,85.38,85.22,85.23,40300.0,63.4289,63.5331,63.414,63.4214,40300.0
2011-02-09 15:10:00,85.27,85.51,85.27,85.36,26800.0,63.4512,63.6298,63.4512,63.5182,26800.0
2011-02-09 15:20:00,85.36,85.51,85.35,85.44,28500.0,63.5182,63.6298,63.5107,63.5777,28500.0
2011-02-09 15:30:00,85.45,85.57,85.39,85.52,46900.0,63.5851,63.6744,63.5405,63.6372,46900.0
2011-02-09 15:40:00,85.53,85.53,85.34,85.38,74100.0,63.6447,63.6447,63.5033,63.5331,74100.0
2011-02-09 15:50:00,85.39,85.66,85.35,85.63,102600.0,63.5405,63.7414,63.5107,63.7191,102600.0
2011-02-10 09:30:00,84.84,85.27,84.63,85.27,26000.0,63.3858,63.707,63.2289,63.707,26000.0
2011-02-10 09:40:00,85.2,85.25,84.72,84.81,15700.0,63.6548,63.6921,63.2961,63.3634,15700.0
2011-02-10 09:50:00,84.82,85.04,84.66,84.86,14200.0,63.3708,63.5352,63.2513,63.4007,14200.0
2011-02-10 10:00:00,84.89,85.36,84.77,85.3,25000.0,63.4231,63.7743,63.3335,63.7295,25000.0
2011-02-10 10:10:00,85.32,85.88,85.3,85.8,43800.0,63.7444,64.1628,63.7295,64.103,43800.0
2011-02-10 10:20:00,85.81,86.22,85.64,86.21,117800.0,64.1105,64.4168,63.9835,64.4093,117800.0
2011-02-10 10:30:00,86.21,87.28,86.11,86.3,319500.0,64.4093,65.2088,64.3346,64.4766,319500.0
2011-02-10 10:40:00,86.36,86.38,86.15,86.17,36200.0,64.5214,64.5364,64.3645,64.3795,36200.0
2011-02-10 10:50:00,86.17,86.17,85.69,85.69,31100.0,64.3795,64.3795,64.0208,64.0208,31100.0
2011-02-10 11:00:00,85.71,85.75,85.61,85.64,30900.0,64.0358,64.0657,63.9611,63.9835,30900.0
2011-02-10 11:10:00,85.64,85.7,85.49,85.59,43100.0,63.9835,64.0283,63.8714,63.9461,43100.0
2011-02-10 11:20:00,85.64,86.02,85.64,85.75,73400.0,63.9835,64.2674,63.9835,64.0657,73400.0
2011-02-10 11:30:00,85.77,86.19,85.77,86.14,29300.0,64.0806,64.3944,64.0806,64.357,29300.0
2011-02-10 11:40:00,86.1,86.24,85.99,86.17,11500.0,64.3272,64.4318,64.245,64.3795,11500.0
2011-02-10 11:50:00,86.22,86.53,86.22,86.25,31900.0,64.4168,64.6484,64.4168,64.4392,31900.0
2011-02-10 12:00:00,86.23,86.26,86.02,86.25,24300.0,64.4243,64.4467,64.2674,64.4392,24300.0
2011-02-10 12:10:00,86.23,86.29,85.96,85.98,11900.0,64.4243,64.4691,64.2226,64.2375,11900.0
2011-02-10 12:20:00,86.01,86.14,85.98,86.07,10200.0,64.2599,64.357,64.2375,64.3047,10200.0
2011-02-10 12:30:00,86.07,86.37,86.05,86.24,64700.0,64.3047,64.5289,64.2898,64.4318,64700.0
2011-02-10 12:40:00,86.22,86.32,86.03,86.15,20700.0,64.4168,64.4915,64.2749,64.3645,20700.0
2011-02-10 12:50:00,86.18,86.26,86.16,86.19,7100.0,64.3869,64.4467,64.372,64.3944,7100.0
2011-02-10 13:00:00,86.21,86.21,86.01,86.14,15500.0,64.4093,64.4093,64.2599,64.357,15500.0
2011-02-10 13:10:00,86.14,86.23,86.09,86.23,22400.0,64.357,64.4243,64.3197,64.4243,22400.0
2011-02-10 13:20:00,86.23,86.34,86.23,86.32,24100.0,64.4243,64.5065,64.4243,64.4915,24100.0
2011-02-10 13:30:00,86.31,86.43,86.27,86.38,29600.0,64.4841,64.5737,64.4542,64.5364,29600.0
2011-02-10 13:40:00,86.35,86.4,86.25,86.39,20000.0,64.5139,64.5513,64.4392,64.5438,20000.0
2011-02-10 13:50:00,86.38,86.46,86.32,86.4,25100.0,64.5364,64.5961,64.4915,64.5513,25100.0
2011-02-10 14:00:00,86.4,86.7,86.36,86.64,40100.0,64.5513,64.7754,64.5214,64.7306,40100.0
2011-02-10 14:10:00,86.66,86.67,86.47,86.52,39300.0,64.7455,64.753,64.6036,64.641,39300.0
2011-02-10 14:20:00,86.55,86.73,86.52,86.66,44200.0,64.6634,64.7978,64.641,64.7455,44200.0
2011-02-10 14:30:00,86.67,86.79,86.61,86.77,58200.0,64.753,64.8427,64.7082,64.8277,58200.0
2011-02-10 14:40:00,86.76,86.85,86.63,86.65,40300.0,64.8203,64.8875,64.7231,64.7381,40300.0
2011-02-10 14:50:00,86.66,86.66,86.53,86.6,29700.0,64.7455,64.7455,64.6484,64.7007,29700.0
2011-02-10 15:00:00,86.61,86.7,86.41,86.43,35300.0,64.7082,64.7754,64.5588,64.5737,35300.0
2011-02-10 15:10:00,86.43,86.54,86.37,86.44,42000.0,64.5737,64.6559,64.5289,64.5812,42000.0
2011-02-10 15:20:00,86.45,86.68,86.42,86.67,34300.0,64.5887,64.7605,64.5662,64.753,34300.0
2011-02-10 15:30:00,86.66,86.73,86.56,86.71,71200.0,64.7455,64.7978,64.6708,64.7829,71200.0
2011-02-10 15:40:00,86.71,86.93,86.64,86.79,106100.0,64.7829,64.9473,64.7306,64.8427,106100.0
2011-02-10 15:50:00,86.82,86.82,86.41,86.74,131700.0,64.8651,64.8651,64.5588,64.8053,131700.0
2011-02-11 09:30:00,86.48,86.84,86.37,86.75,47000.0,64.6111,64.88,64.5289,64.8128,47000.0
2011-02-11 09:40:00,86.75,86.93,86.66,86.81,29400.0,64.8128,64.9473,64.7455,64.8576,29400.0
2011-02-11 09:50:00,86.83,87.06,86.83,87.04,45900.0,64.8726,65.0444,64.8726,65.0295,45900.0
2011-02-11 10:00:00,87.02,87.25,87.02,87.25,31800.0,65.0145,65.1863,65.0145,65.1863,31800.0
2011-02-11 10:10:00,87.23,87.33,87.14,87.26,48800.0,65.1714,65.2461,65.1042,65.1938,48800.0
2011-02-11 10:20:00,87.27,87.33,87.18,87.31,25100.0,65.2013,65.2461,65.1341,65.2312,25100.0
2011-02-11 10:30:00,87.31,87.42,87.19,87.21,39800.0,65.2312,65.3134,65.1415,65.1565,39800.0
2011-02-11 10:40:00,87.2,87.43,87.08,87.43,21000.0,65.149,65.3208,65.0593,65.3208,21000.0
2011-02-11 10:50:00,87.45,87.87,87.32,87.85,68800.0,65.3358,65.6496,65.2386,65.6346,68800.0
2011-02-11 11:00:00,87.84,88.16,87.77,88.11,80900.0,65.6272,65.8662,65.5749,65.8289,80900.0
2011-02-11 11:10:00,88.11,88.17,87.89,88.05,50300.0,65.8289,65.8737,65.6645,65.784,50300.0
2011-02-11 11:20:00,87.99,88.27,87.88,88.12,27400.0,65.7392,65.9484,65.657,65.8363,27400.0
2011-02-11 11:30:00,88.13,88.13,87.51,87.54,53000.0,65.8438,65.8438,65.3806,65.403,53000.0
2011-02-11 11:40:00,87.52,87.68,87.49,87.51,27800.0,65.3881,65.5076,65.3657,65.3806,27800.0
2011-02-11 11:50:00,87.53,87.61,87.38,87.46,23300.0,65.3955,65.4553,65.2835,65.3432,23300.0
2011-02-11 12:00:00,87.47,87.48,87.28,87.41,35000.0,65.3507,65.3582,65.2088,65.3059,35000.0
2011-02-11 12:10:00,87.39,87.44,87.25,87.31,23600.0,65.2909,65.3283,65.1863,65.2312,23600.0
2011-02-11 12:20:00,87.29,87.55,87.26,87.49,18300.0,65.2162,65.4105,65.1938,65.3657,18300.0
2011-02-11 12:30:00,87.5,87.7,87.49,87.67,21200.0,65.3731,65.5226,65.3657,65.5001,21200.0
2011-02-11 12:40:00,87.66,87.78,87.65,87.74,17600.0,65.4927,65.5823,65.4852,65.5524,17600.0
2011-02-11 12:50:00,87.71,88.0,87.7,87.99,20500.0,65.53,65.7467,65.5226,65.7392,20500.0
2011-02-11 13:00:00,87.98,88.14,87.95,88.14,38700.0,65.7317,65.8513,65.7093,65.8513,38700.0
2011-02-11 13:10:00,88.13,88.14,87.94,88.0,13100.0,65.8438,65.8513,65.7019,65.7467,13100.0
2011-02-11 13:20:00,87.98,88.06,87.82,87.9,18400.0,65.7317,65.7915,65.6122,65.672,18400.0
2011-02-11 13:30:00,87.91,87.91,87.73,87.76,25800.0,65.6795,65.6795,65.545,65.5674,25800.0
2011-02-11 13:40:00,87.74,87.85,87.63,87.8,30700.0,65.5524,65.6346,65.4703,65.5973,30700.0
2011-02-11 13:50:00,87.79,87.8,87.64,87.65,20500.0,65.5898,65.5973,65.4777,65.4852,20500.0
2011-02-11 14:00:00,87.67,87.83,87.67,87.76,27600.0,65.5001,65.6197,65.5001,65.5674,27600.0
2011-02-11 14:10:00,87.76,87.86,87.71,87.81,24400.0,65.5674,65.6421,65.53,65.6047,24400.0
2011-02-11 14:20:00,87.79,87.87,87.74,87.85,33600.0,65.5898,65.6496,65.5524,65.6346,33600.0
2011-02-11 14:30:00,87.86,88.19,87.84,88.17,39900.0,65.6421,65.8886,65.6272,65.8737,39900.0
2011-02-11 14:40:00,88.18,88.18,87.89,88.0,64000.0,65.8812,65.8812,65.6645,65.7467,64000.0
2011-02-11 14:50:00,87.99,88.12,87.99,88.07,43400.0,65.7392,65.8363,65.7392,65.799,43400.0
2011-02-11 15:00:00,88.07,88.07,87.9,87.97,52400.0,65.799,65.799,65.672,65.7243,52400.0
2011-02-11 15:10:00,87.97,88.04,87.92,87.92,48000.0,65.7243,65.7766,65.6869,65.6869,48000.0
2011-02-11 15:20:00,87.91,88.11,87.89,88.06,60400.0,65.6795,65.8289,65.6645,65.7915,60400.0
2011-02-11 15:30:00,88.07,88.16,87.9,87.94,88100.0,65.799,65.8662,65.672,65.7019,88100.0
2011-02-11 15:40:00,87.94,88.08,87.88,87.89,100900.0,65.7019,65.8065,65.657,65.6645,100900.0
2011-02-11 15:50:00,87.9,88.0,87.83,87.9,120300.0,65.672,65.7467,65.6197,65.672,120300.0
2011-02-14 09:30:00,87.82,88.0,87.22,87.85,67500.0,65.6122,65.7467,65.1639,65.6346,67500.0
2011-02-14 09:40:00,87.84,87.92,87.53,87.71,15600.0,65.6272,65.6869,65.3955,65.53,15600.0
2011-02-14 09:50:00,87.78,87.82,87.56,87.67,16800.0,65.5823,65.6122,65.418,65.5001,16800.0
2011-02-14 10:00:00,87.61,87.78,87.57,87.67,17300.0,65.4553,65.5823,65.4254,65.5001,17300.0
2011-02-14 10:10:00,87.67,87.77,87.54,87.75,21400.0,65.5001,65.5749,65.403,65.5599,21400.0
2011-02-14 10:20:00,87.76,87.9,87.68,87.84,23700.0,65.5674,65.672,65.5076,65.6272,23700.0
2011-02-14 10:30:00,87.84,87.89,87.67,87.7,29200.0,65.6272,65.6645,65.5001,65.5226,29200.0
2011-02-14 10:40:00,87.71,87.77,87.35,87.65,56300.0,65.53,65.5749,65.2611,65.4852,56300.0
2011-02-14 10:50:00,87.7,87.82,87.6,87.81,34700.0,65.5226,65.6122,65.4478,65.6047,34700.0
2011-02-14 11:00:00,87.81,87.85,87.63,87.63,22600.0,65.6047,65.6346,65.4703,65.4703,22600.0
2011-02-14 11:10:00,87.63,88.0,87.61,88.0,30000.0,65.4703,65.7467,65.4553,65.7467,30000.0
2011-02-14 11:20:00,88.02,88.16,87.97,88.09,16600.0,65.7616,65.8662,65.7243,65.8139,16600.0
2011-02-14 11:30:00,88.07,88.31,88.04,88.26,34100.0,65.799,65.9783,65.7766,65.9409,34100.0
2011-02-14 11:40:00,88.26,88.26,88.14,88.23,18500.0,65.9409,65.9409,65.8513,65.9185,18500.0
2011-02-14 11:50:00,88.23,88.26,88.05,88.14,24800.0,65.9185,65.9409,65.784,65.8513,24800.0
2011-02-14 12:00:00,88.15,88.26,88.09,88.26,13400.0,65.8588,65.9409,65.8139,65.9409,13400.0
2011-02-14 12:10:00,88.21,88.26,88.1,88.25,16200.0,65.9036,65.9409,65.8214,65.9335,16200.0
2011-02-14 12:20:00,88.27,88.37,88.24,88.28,22300.0,65.9484,66.0231,65.926,65.9559,22300.0
2011-02-14 12:30:00,88.29,88.4,88.29,88.4,15100.0,65.9634,66.0455,65.9634,66.0455,15100.0
2011-02-14 12:40:00,88.4,88.4,88.19,88.25,13600.0,66.0455,66.0455,65.8886,65.9335,13600.0
2011-02-14 12:50:00,88.25,88.35,88.25,88.3,11100.0,65.9335,66.0082,65.9335,65.9708,11100.0
2011-02-14 13:00:00,88.32,88.32,87.97,88.02,27400.0,65.9858,65.9858,65.7243,65.7616,27400.0
2011-02-14 13:10:00,88.02,88.24,88.02,88.23,21400.0,65.7616,65.926,65.7616,65.9185,21400.0
2011-02-14 13:20:00,88.25,88.27,88.19,88.22,26300.0,65.9335,65.9484,65.8886,65.9111,26300.0
2011-02-14 13:30:00,88.22,88.4,88.21,88.4,37700.0,65.9111,66.0455,65.9036,66.0455,37700.0
2011-02-14 13:40:00,88.4,88.51,88.3,88.44,46200.0,66.0455,66.1277,65.9708,66.0754,46200.0
2011-02-14 13:50:00,88.45,88.54,88.4,88.49,58200.0,66.0829,66.1501,66.0455,66.1128,58200.0
2011-02-14 14:00:00,88.5,88.53,88.45,88.5,33400.0,66.1203,66.1427,66.0829,66.1203,33400.0
2011-02-14 14:10:00,88.49,88.57,88.46,88.53,72400.0,66.1128,66.1726,66.0904,66.1427,72400.0
2011-02-14 14:20:00,88.53,88.59,88.49,88.58,31000.0,66.1427,66.1875,66.1128,66.18,31000.0
2011-02-14 14:30:00,88.58,88.63,88.46,88.51,27600.0,66.18,66.2174,66.0904,66.1277,27600.0
2011-02-14 14:40:00,88.53,88.93,88.51,88.87,61800.0,66.1427,66.4415,66.1277,66.3967,61800.0
2011-02-14 14:50:00,88.86,89.27,88.85,89.16,126200.0,66.3892,66.6955,66.3817,66.6134,126200.0
2011-02-14 15:00:00,89.16,89.42,89.1,89.29,107000.0,66.6134,66.8076,66.5685,66.7105,107000.0
2011-02-14 15:10:00,89.3,89.36,89.0,89.0,65700.0,66.7179,66.7628,66.4938,66.4938,65700.0
2011-02-14 15:20:00,89.01,89.12,88.79,88.79,42600.0,66.5013,66.5835,66.3369,66.3369,42600.0
2011-02-14 15:30:00,88.79,88.95,88.7,88.77,61000.0,66.3369,66.4565,66.2697,66.322,61000.0
2011-02-14 15:40:00,88.77,88.91,88.67,88.74,124600.0,66.322,66.4266,66.2473,66.2996,124600.0
2011-02-14 15:50:00,88.73,88.9,88.65,88.79,119400.0,66.2921,66.4191,66.2323,66.3369,119400.0
2011-02-15 09:30:00,88.53,89.09,87.88,88.01,46800.0,66.1427,66.5611,65.657,65.7542,46800.0
2011-02-15 09:40:00,87.97,88.62,87.97,88.58,17700.0,65.7243,66.2099,65.7243,66.18,17700.0
2011-02-15 09:50:00,88.58,88.62,88.35,88.5,24700.0,66.18,66.2099,66.0082,66.1203,24700.0
2011-02-15 10:00:00,88.45,88.62,88.07,88.07,44100.0,66.0829,66.2099,65.799,65.799,44100.0
2011-02-15 10:10:00,88.12,88.38,88.09,88.35,27000.0,65.8363,66.0306,65.8139,66.0082,27000.0
2011-02-15 10:20:00,88.35,88.44,88.21,88.21,37300.0,66.0082,66.0754,65.9036,65.9036,37300.0
2011-02-15 10:30:00,88.26,88.48,88.26,88.42,28300.0,65.9409,66.1053,65.9409,66.0605,28300.0
2011-02-15 10:40:00,88.47,88.73,88.47,88.59,18900.0,66.0978,66.2921,66.0978,66.1875,18900.0
2011-02-15 10:50:00,88.56,88.88,88.56,88.79,34900.0,66.1651,66.4042,66.1651,66.3369,34900.0
2011-02-15 11:00:00,88.74,88.86,88.67,88.83,20900.0,66.2996,66.3892,66.2473,66.3668,20900.0
2011-02-15 11:10:00,88.83,88.86,88.67,88.67,34100.0,66.3668,66.3892,66.2473,66.2473,34100.0
2011-02-15 11:20:00,88.69,88.85,88.69,88.83,26700.0,66.2622,66.3817,66.2622,66.3668,26700.0
2011-02-15 11:30:00,88.81,88.91,88.71,88.86,77800.0,66.3519,66.4266,66.2771,66.3892,77800.0
2011-02-15 11:40:00,88.85,88.88,88.6,88.6,17100.0,66.3817,66.4042,66.195,66.195,17100.0
2011-02-15 11:50:00,88.61,88.93,88.59,88.76,60900.0,66.2024,66.4415,66.1875,66.3145,60900.0
2011-02-15 12:00:00,88.74,88.77,88.63,88.69,29400.0,66.2996,66.322,66.2174,66.2622,29400.0
2011-02-15 12:10:00,88.7,88.71,88.64,88.66,19500.0,66.2697,66.2771,66.2248,66.2398,19500.0
2011-02-15 12:20:00,88.7,88.74,88.64,88.65,28600.0,66.2697,66.2996,66.2248,66.2323,28600.0
2011-02-15 12:30:00,88.67,88.82,88.54,88.77,50700.0,66.2473,66.3593,66.1501,66.322,50700.0
2011-02-15 12:40:00,88.75,88.8,88.71,88.75,7400.0,66.307,66.3444,66.2771,66.307,7400.0
2011-02-15 12:50:00,88.78,88.78,88.62,88.72,34700.0,66.3294,66.3294,66.2099,66.2846,34700.0
2011-02-15 13:00:00,88.72,88.72,88.61,88.65,11400.0,66.2846,66.2846,66.2024,66.2323,11400.0
2011-02-15 13:10:00,88.64,88.74,88.61,88.65,38200.0,66.2248,66.2996,66.2024,66.2323,38200.0
2011-02-15 13:20:00,88.65,88.73,88.53,88.66,36600.0,66.2323,66.2921,66.1427,66.2398,36600.0
2011-02-15 13:30:00,88.67,88.67,88.46,88.61,26800.0,66.2473,66.2473,66.0904,66.2024,26800.0
2011-02-15 13:40:00,88.61,88.68,88.56,88.67,4400.0,66.2024,66.2547,66.1651,66.2473,4400.0
2011-02-15 13:50:00,88.65,88.67,88.45,88.54,6900.0,66.2323,66.2473,66.0829,66.1501,6900.0
2011-02-15 14:00:00,88.47,88.52,88.29,88.33,15300.0,66.0978,66.1352,65.9634,65.9932,15300.0
2011-02-15 14:10:00,88.34,88.46,88.32,88.35,26600.0,66.0007,66.0904,65.9858,66.0082,26600.0
2011-02-15 14:20:00,88.35,88.46,88.21,88.4,46100.0,66.0082,66.0904,65.9036,66.0455,46100.0
2011-02-15 14:30:00,88.37,88.51,88.32,88.35,22100.0,66.0231,66.1277,65.9858,66.0082,22100.0
2011-02-15 14:40:00,88.35,88.46,88.35,88.42,5900.0,66.0082,66.0904,66.0082,66.0605,5900.0
2011-02-15 14:50:00,88.43,88.59,88.43,88.53,14300.0,66.068,66.1875,66.068,66.1427,14300.0
2011-02-15 15:00:00,88.51,88.64,88.49,88.63,13500.0,66.1277,66.2248,66.1128,66.2174,13500.0
2011-02-15 15:10:00,88.63,88.71,88.59,88.61,14900.0,66.2174,66.2771,66.1875,66.2024,14900.0
2011-02-15 15:20:00,88.61,88.61,88.38,88.39,31600.0,66.2024,66.2024,66.0306,66.0381,31600.0
2011-02-15 15:30:00,88.4,88.54,88.28,88.43,60300.0,66.0455,66.1501,65.9559,66.068,60300.0
2011-02-15 15:40:00,88.44,88.44,88.28,88.35,71600.0,66.0754,66.0754,65.9559,66.0082,71600.0
2011-02-15 15:50:00,88.34,88.47,88.24,88.38,101800.0,66.0007,66.0978,65.926,66.0306,101800.0
2011-02-16 09:30:00,88.94,89.59,88.87,89.34,57300.0,66.449,66.9346,66.3967,66.7478,57300.0
2011-02-16 09:40:00,89.37,89.84,89.34,89.84,33300.0,66.7702,67.1214,66.7478,67.1214,33300.0
2011-02-16 09:50:00,89.84,90.29,89.77,89.99,157900.0,67.1214,67.4576,67.0691,67.2335,157900.0
2011-02-16 10:00:00,90.0,90.25,89.96,90.25,43600.0,67.2409,67.4277,67.211,67.4277,43600.0
2011-02-16 10:10:00,90.25,90.6,90.24,90.59,48500.0,67.4277,67.6892,67.4202,67.6817,48500.0
2011-02-16 10:20:00,90.6,90.61,90.29,90.48,38300.0,67.6892,67.6967,67.4576,67.5996,38300.0
2011-02-16 10:30:00,90.45,90.7,90.39,90.68,16800.0,67.5771,67.7639,67.5323,67.749,16800.0
2011-02-16 10:40:00,90.67,90.7,90.32,90.34,24200.0,67.7415,67.7639,67.48,67.495,24200.0
2011-02-16 10:50:00,90.33,90.76,90.24,90.76,108200.0,67.4875,67.8087,67.4202,67.8087,108200.0
2011-02-16 11:00:00,90.74,91.26,90.74,91.13,72900.0,67.7938,68.1823,67.7938,68.0852,72900.0
2011-02-16 11:10:00,91.08,91.12,90.64,90.73,43200.0,68.0478,68.0777,67.7191,67.7863,43200.0
2011-02-16 11:20:00,90.73,90.99,90.71,90.91,51600.0,67.7863,67.9806,67.7714,67.9208,51600.0
2011-02-16 11:30:00,90.89,90.99,90.45,90.53,83400.0,67.9059,67.9806,67.5771,67.6369,83400.0
2011-02-16 11:40:00,90.53,90.79,90.45,90.78,26200.0,67.6369,67.8312,67.5771,67.8237,26200.0
2011-02-16 11:50:00,90.75,90.89,90.68,90.78,47700.0,67.8013,67.9059,67.749,67.8237,47700.0
2011-02-16 12:00:00,90.76,90.79,90.25,90.27,44000.0,67.8087,67.8312,67.4277,67.4427,44000.0
2011-02-16 12:10:00,90.26,90.59,90.18,90.47,35200.0,67.4352,67.6817,67.3754,67.5921,35200.0
2011-02-16 12:20:00,90.43,90.73,90.43,90.54,14600.0,67.5622,67.7863,67.5622,67.6444,14600.0
2011-02-16 12:30:00,90.54,90.66,90.46,90.63,28100.0,67.6444,67.734,67.5846,67.7116,28100.0
2011-02-16 12:40:00,90.61,90.84,90.58,90.84,26200.0,67.6967,67.8685,67.6743,67.8685,26200.0
2011-02-16 12:50:00,90.8,91.03,90.8,91.0,56700.0,67.8386,68.0105,67.8386,67.9881,56700.0
2011-02-16 13:00:00,91.0,91.16,90.88,91.09,35700.0,67.9881,68.1076,67.8984,68.0553,35700.0
2011-02-16 13:10:00,91.08,91.12,90.9,90.91,20400.0,68.0478,68.0777,67.9133,67.9208,20400.0
2011-02-16 13:20:00,90.89,90.94,90.76,90.8,17200.0,67.9059,67.9432,67.8087,67.8386,17200.0
2011-02-16 13:30:00,90.8,90.85,90.59,90.7,62900.0,67.8386,67.876,67.6817,67.7639,62900.0
2011-02-16 13:40:00,90.69,90.91,90.69,90.88,38800.0,67.7564,67.9208,67.7564,67.8984,38800.0
2011-02-16 13:50:00,90.89,90.97,90.88,90.89,51900.0,67.9059,67.9656,67.8984,67.9059,51900.0
2011-02-16 14:00:00,90.88,90.96,90.77,90.88,86600.0,67.8984,67.9582,67.8162,67.8984,86600.0
2011-02-16 14:10:00,90.87,90.88,90.74,90.77,99500.0,67.8909,67.8984,67.7938,67.8162,99500.0
2011-02-16 14:20:00,90.77,90.81,90.56,90.66,21100.0,67.8162,67.8461,67.6593,67.734,21100.0
2011-02-16 14:30:00,90.67,90.84,90.64,90.79,18800.0,67.7415,67.8685,67.7191,67.8312,18800.0
2011-02-16 14:40:00,90.77,90.81,90.7,90.75,38700.0,67.8162,67.8461,67.7639,67.8013,38700.0
2011-02-16 14:50:00,90.75,90.81,90.7,90.75,82800.0,67.8013,67.8461,67.7639,67.8013,82800.0
2011-02-16 15:00:00,90.75,90.87,90.7,90.87,110700.0,67.8013,67.8909,67.7639,67.8909,110700.0
2011-02-16 15:10:00,90.86,91.06,90.85,91.05,40400.0,67.8835,68.0329,67.876,68.0254,40400.0
2011-02-16 15:20:00,91.06,91.19,91.0,91.11,47700.0,68.0329,68.13,67.9881,68.0702,47700.0
2011-02-16 15:30:00,91.12,91.2,91.02,91.12,68200.0,68.0777,68.1375,68.003,68.0777,68200.0
2011-02-16 15:40:00,91.1,91.16,91.02,91.15,85100.0,68.0628,68.1076,68.003,68.1001,85100.0
2011-02-16 15:50:00,91.15,91.18,90.9,90.96,135100.0,68.1001,68.1225,67.9133,67.9582,135100.0
2011-02-17 09:30:00,90.32,90.71,90.32,90.48,70000.0,67.48,67.7714,67.48,67.5996,70000.0
2011-02-17 09:40:00,90.56,90.59,90.38,90.5,63700.0,67.6593,67.6817,67.5248,67.6145,63700.0
2011-02-17 09:50:00,90.49,90.6,90.44,90.52,68500.0,67.607,67.6892,67.5697,67.6294,68500.0
2011-02-17 10:00:00,90.56,90.76,90.52,90.56,22200.0,67.6593,67.8087,67.6294,67.6593,22200.0
2011-02-17 10:10:00,90.56,90.62,90.01,90.2,52500.0,67.6593,67.7041,67.2484,67.3904,52500.0
2011-02-17 10:20:00,90.25,90.58,90.25,90.56,13400.0,67.4277,67.6743,67.4277,67.6593,13400.0
2011-02-17 10:30:00,90.55,90.55,90.41,90.41,9400.0,67.6519,67.6519,67.5473,67.5473,9400.0
2011-02-17 10:40:00,90.4,90.58,90.34,90.53,10000.0,67.5398,67.6743,67.495,67.6369,10000.0
2011-02-17 10:50:00,90.51,90.54,90.42,90.5,22900.0,67.622,67.6444,67.5547,67.6145,22900.0
2011-02-17 11:00:00,90.54,90.57,90.28,90.29,26900.0,67.6444,67.6668,67.4501,67.4576,26900.0
2011-02-17 11:10:00,90.29,90.46,90.21,90.4,16700.0,67.4576,67.5846,67.3978,67.5398,16700.0
2011-02-17 11:20:00,90.42,90.44,90.33,90.4,28500.0,67.5547,67.5697,67.4875,67.5398,28500.0
2011-02-17 11:30:00,90.38,90.41,90.27,90.27,11600.0,67.5248,67.5473,67.4427,67.4427,11600.0
2011-02-17 11:40:00,90.29,90.36,90.27,90.31,10400.0,67.4576,67.5099,67.4427,67.4725,10400.0
2011-02-17 11:50:00,90.31,90.42,90.31,90.31,10300.0,67.4725,67.5547,67.4725,67.4725,10300.0
2011-02-17 12:00:00,90.32,90.33,90.2,90.28,12600.0,67.48,67.4875,67.3904,67.4501,12600.0
2011-02-17 12:10:00,90.28,90.29,90.15,90.28,26500.0,67.4501,67.4576,67.353,67.4501,26500.0
2011-02-17 12:20:00,90.3,90.31,90.19,90.28,4700.0,67.4651,67.4725,67.3829,67.4501,4700.0
2011-02-17 12:30:00,90.28,90.42,90.28,90.39,7800.0,67.4501,67.5547,67.4501,67.5323,7800.0
2011-02-17 12:40:00,90.42,90.48,90.37,90.38,3800.0,67.5547,67.5996,67.5174,67.5248,3800.0
2011-02-17 12:50:00,90.38,90.49,90.37,90.42,9200.0,67.5248,67.607,67.5174,67.5547,9200.0
2011-02-17 13:00:00,90.44,90.5,90.35,90.45,25300.0,67.5697,67.6145,67.5024,67.5771,25300.0
2011-02-17 13:10:00,90.43,90.52,90.37,90.4,15800.0,67.5622,67.6294,67.5174,67.5398,15800.0
2011-02-17 13:20:00,90.39,90.4,90.32,90.33,14900.0,67.5323,67.5398,67.48,67.4875,14900.0
2011-02-17 13:30:00,90.35,90.39,90.2,90.21,15900.0,67.5024,67.5323,67.3904,67.3978,15900.0
2011-02-17 13:40:00,90.23,90.28,90.15,90.15,12900.0,67.4128,67.4501,67.353,67.353,12900.0
2011-02-17 13:50:00,90.15,90.2,90.12,90.14,48900.0,67.353,67.3904,67.3306,67.3455,48900.0
2011-02-17 14:00:00,90.12,90.2,90.1,90.14,20900.0,67.3306,67.3904,67.3156,67.3455,20900.0
2011-02-17 14:10:00,90.14,90.18,90.07,90.17,17600.0,67.3455,67.3754,67.2932,67.3679,17600.0
2011-02-17 14:20:00,90.14,90.15,89.92,89.92,33200.0,67.3455,67.353,67.1812,67.1812,33200.0
2011-02-17 14:30:00,89.92,89.97,89.88,89.95,35300.0,67.1812,67.2185,67.1513,67.2036,35300.0
2011-02-17 14:40:00,89.95,89.97,89.9,89.94,57400.0,67.2036,67.2185,67.1662,67.1961,57400.0
2011-02-17 14:50:00,89.95,90.0,89.84,89.88,73200.0,67.2036,67.2409,67.1214,67.1513,73200.0
2011-02-17 15:00:00,89.89,89.92,89.73,89.74,79500.0,67.1588,67.1812,67.0392,67.0467,79500.0
2011-02-17 15:10:00,89.73,89.87,89.66,89.81,91800.0,67.0392,67.1438,66.9869,67.099,91800.0
2011-02-17 15:20:00,89.81,90.02,89.8,89.92,44000.0,67.099,67.2559,67.0915,67.1812,44000.0
2011-02-17 15:30:00,89.9,90.01,89.9,90.01,46000.0,67.1662,67.2484,67.1662,67.2484,46000.0
2011-02-17 15:40:00,89.99,90.08,89.84,89.85,63000.0,67.2335,67.3007,67.1214,67.1289,63000.0
2011-02-17 15:50:00,89.86,89.86,89.75,89.81,62200.0,67.1363,67.1363,67.0542,67.099,62200.0
2011-02-18 09:30:00,89.89,90.06,89.69,89.69,131800.0,67.1588,67.2858,67.0093,67.0093,131800.0
2011-02-18 09:40:00,89.68,89.69,89.28,89.59,28100.0,67.0019,67.0093,66.703,66.9346,28100.0
2011-02-18 09:50:00,89.59,89.62,89.5,89.57,30200.0,66.9346,66.957,66.8674,66.9197,30200.0
2011-02-18 10:00:00,89.6,89.65,89.56,89.64,14900.0,66.9421,66.9794,66.9122,66.972,14900.0
2011-02-18 10:10:00,89.61,89.65,89.55,89.55,10900.0,66.9496,66.9794,66.9047,66.9047,10900.0
2011-02-18 10:20:00,89.56,89.62,89.43,89.43,20100.0,66.9122,66.957,66.8151,66.8151,20100.0
2011-02-18 10:30:00,89.45,89.58,89.45,89.45,16300.0,66.83,66.9271,66.83,66.83,16300.0
2011-02-18 10:40:00,89.49,89.51,89.15,89.24,43100.0,66.8599,66.8748,66.6059,66.6731,43100.0
2011-02-18 10:50:00,89.25,89.33,89.13,89.18,20500.0,66.6806,66.7404,66.5909,66.6283,20500.0
2011-02-18 11:00:00,89.18,89.25,89.11,89.24,24900.0,66.6283,66.6806,66.576,66.6731,24900.0
2011-02-18 11:10:00,89.25,89.37,89.21,89.34,15400.0,66.6806,66.7702,66.6507,66.7478,15400.0
2011-02-18 11:20:00,89.33,89.47,89.33,89.44,16900.0,66.7404,66.845,66.7404,66.8225,16900.0
2011-02-18 11:30:00,89.46,89.63,89.44,89.52,11200.0,66.8375,66.9645,66.8225,66.8823,11200.0
2011-02-18 11:40:00,89.5,89.58,89.36,89.39,13800.0,66.8674,66.9271,66.7628,66.7852,13800.0
2011-02-18 11:50:00,89.41,89.66,89.35,89.66,12600.0,66.8001,66.9869,66.7553,66.9869,12600.0
2011-02-18 12:00:00,89.67,89.71,89.58,89.59,10400.0,66.9944,67.0243,66.9271,66.9346,10400.0
2011-02-18 12:10:00,89.59,89.67,89.53,89.67,8900.0,66.9346,66.9944,66.8898,66.9944,8900.0
2011-02-18 12:20:00,89.69,89.7,89.59,89.6,14800.0,67.0093,67.0168,66.9346,66.9421,14800.0
2011-02-18 12:30:00,89.62,89.7,89.62,89.66,7300.0,66.957,67.0168,66.957,66.9869,7300.0
2011-02-18 12:40:00,89.64,89.7,89.57,89.7,11100.0,66.972,67.0168,66.9197,67.0168,11100.0
2011-02-18 12:50:00,89.69,89.71,89.59,89.61,12500.0,67.0093,67.0243,66.9346,66.9496,12500.0
2011-02-18 13:00:00,89.6,89.72,89.55,89.7,21500.0,66.9421,67.0317,66.9047,67.0168,21500.0
2011-02-18 13:10:00,89.72,89.75,89.48,89.51,14000.0,67.0317,67.0542,66.8524,66.8748,14000.0
2011-02-18 13:20:00,89.51,89.65,89.42,89.59,17800.0,66.8748,66.9794,66.8076,66.9346,17800.0
2011-02-18 13:30:00,89.53,89.56,89.42,89.46,24800.0,66.8898,66.9122,66.8076,66.8375,24800.0
2011-02-18 13:40:00,89.48,89.52,89.37,89.45,19100.0,66.8524,66.8823,66.7702,66.83,19100.0
2011-02-18 13:50:00,89.48,89.52,89.33,89.52,17800.0,66.8524,66.8823,66.7404,66.8823,17800.0
2011-02-18 14:00:00,89.52,89.64,89.49,89.58,19400.0,66.8823,66.972,66.8599,66.9271,19400.0
2011-02-18 14:10:00,89.59,89.59,89.29,89.3,19600.0,66.9346,66.9346,66.7105,66.7179,19600.0
2011-02-18 14:20:00,89.32,89.32,89.02,89.21,19100.0,66.7329,66.7329,66.5088,66.6507,19100.0
2011-02-18 14:30:00,89.23,89.37,89.16,89.25,15000.0,66.6657,66.7702,66.6134,66.6806,15000.0
2011-02-18 14:40:00,89.27,89.56,89.27,89.55,10100.0,66.6955,66.9122,66.6955,66.9047,10100.0
2011-02-18 14:50:00,89.57,89.59,89.31,89.33,20300.0,66.9197,66.9346,66.7254,66.7404,20300.0
2011-02-18 15:00:00,89.34,89.49,89.33,89.48,19100.0,66.7478,66.8599,66.7404,66.8524,19100.0
2011-02-18 15:10:00,89.46,89.46,89.31,89.35,16400.0,66.8375,66.8375,66.7254,66.7553,16400.0
2011-02-18 15:20:00,89.36,89.56,89.23,89.23,36700.0,66.7628,66.9122,66.6657,66.6657,36700.0
2011-02-18 15:30:00,89.23,89.26,89.15,89.18,47500.0,66.6657,66.6881,66.6059,66.6283,47500.0
2011-02-18 15:40:00,89.18,89.29,89.16,89.19,177400.0,66.6283,66.7105,66.6134,66.6358,177400.0
2011-02-18 15:50:00,89.18,89.38,89.18,89.38,77700.0,66.6283,66.7777,66.6283,66.7777,77700.0
2011-02-22 09:30:00,87.5,88.0,87.28,87.76,86000.0,65.3731,65.7467,65.2088,65.5674,86000.0
2011-02-22 09:40:00,87.78,87.87,87.48,87.82,38300.0,65.5823,65.6496,65.3582,65.6122,38300.0
2011-02-22 09:50:00,87.8,88.19,87.61,87.76,72700.0,65.5973,65.8886,65.4553,65.5674,72700.0
2011-02-22 10:00:00,87.77,87.94,87.53,87.83,34900.0,65.5749,65.7019,65.3955,65.6197,34900.0
2011-02-22 10:10:00,87.83,88.28,87.78,87.78,56200.0,65.6197,65.9559,65.5823,65.5823,56200.0
2011-02-22 10:20:00,87.77,87.91,87.73,87.79,50800.0,65.5749,65.6795,65.545,65.5898,50800.0
2011-02-22 10:30:00,87.79,87.82,87.59,87.8,10400.0,65.5898,65.6122,65.4404,65.5973,10400.0
2011-02-22 10:40:00,87.8,87.93,87.65,87.76,16300.0,65.5973,65.6944,65.4852,65.5674,16300.0
2011-02-22 10:50:00,87.71,87.77,87.5,87.62,11100.0,65.53,65.5749,65.3731,65.4628,11100.0
2011-02-22 11:00:00,87.64,87.66,87.15,87.2,29400.0,65.4777,65.4927,65.1116,65.149,29400.0
2011-02-22 11:10:00,87.21,87.21,86.92,87.0,18600.0,65.1565,65.1565,64.9398,64.9996,18600.0
2011-02-22 11:20:00,86.99,87.03,86.64,86.72,52600.0,64.9921,65.022,64.7306,64.7904,52600.0
2011-02-22 11:30:00,86.73,86.87,86.45,86.81,93600.0,64.7978,64.9024,64.5887,64.8576,93600.0
2011-02-22 11:40:00,86.81,87.07,86.59,86.6,41200.0,64.8576,65.0519,64.6932,64.7007,41200.0
2011-02-22 11:50:00,86.62,86.7,86.53,86.67,136200.0,64.7157,64.7754,64.6484,64.753,136200.0
2011-02-22 12:00:00,86.67,86.76,86.62,86.76,23900.0,64.753,64.8203,64.7157,64.8203,23900.0
2011-02-22 12:10:00,86.76,86.97,86.65,86.95,89600.0,64.8203,64.9772,64.7381,64.9622,89600.0
2011-02-22 12:20:00,86.96,87.09,86.9,86.97,37500.0,64.9697,65.0668,64.9249,64.9772,37500.0
2011-02-22 12:30:00,86.98,87.0,86.72,86.72,32800.0,64.9846,64.9996,64.7904,64.7904,32800.0
2011-02-22 12:40:00,86.7,86.74,86.44,86.51,22200.0,64.7754,64.8053,64.5812,64.6335,22200.0
2011-02-22 12:50:00,86.51,86.67,86.42,86.63,70900.0,64.6335,64.753,64.5662,64.7231,70900.0
2011-02-22 13:00:00,86.65,86.83,86.53,86.74,26300.0,64.7381,64.8726,64.6484,64.8053,26300.0
2011-02-22 13:10:00,86.72,86.75,86.48,86.65,20600.0,64.7904,64.8128,64.6111,64.7381,20600.0
2011-02-22 13:20:00,86.65,86.65,86.42,86.52,77100.0,64.7381,64.7381,64.5662,64.641,77100.0
2011-02-22 13:30:00,86.51,86.54,86.19,86.36,62800.0,64.6335,64.6559,64.3944,64.5214,62800.0
2011-02-22 13:40:00,86.38,86.46,86.1,86.2,35500.0,64.5364,64.5961,64.3272,64.4019,35500.0
2011-02-22 13:50:00,86.19,86.37,86.19,86.35,28100.0,64.3944,64.5289,64.3944,64.5139,28100.0
2011-02-22 14:00:00,86.33,86.56,86.29,86.42,33800.0,64.499,64.6708,64.4691,64.5662,33800.0
2011-02-22 14:10:00,86.38,86.57,86.36,86.5,37300.0,64.5364,64.6783,64.5214,64.626,37300.0
2011-02-22 14:20:00,86.5,86.75,86.35,86.71,75600.0,64.626,64.8128,64.5139,64.7829,75600.0
2011-02-22 14:30:00,86.7,86.84,86.67,86.73,31500.0,64.7754,64.88,64.753,64.7978,31500.0
2011-02-22 14:40:00,86.74,86.84,86.69,86.8,51700.0,64.8053,64.88,64.768,64.8501,51700.0
2011-02-22 14:50:00,86.8,86.88,86.71,86.74,135800.0,64.8501,64.9099,64.7829,64.8053,135800.0
2011-02-22 15:00:00,86.74,86.82,86.68,86.74,57700.0,64.8053,64.8651,64.7605,64.8053,57700.0
2011-02-22 15:10:00,86.76,86.86,86.59,86.59,36700.0,64.8203,64.895,64.6932,64.6932,36700.0
2011-02-22 15:20:00,86.6,86.63,86.4,86.49,45200.0,64.7007,64.7231,64.5513,64.6185,45200.0
2011-02-22 15:30:00,86.52,86.77,86.51,86.75,109100.0,64.641,64.8277,64.6335,64.8128,109100.0
2011-02-22 15:40:00,86.75,86.87,86.66,86.73,174600.0,64.8128,64.9024,64.7455,64.7978,174600.0
2011-02-22 15:50:00,86.72,86.99,86.72,86.94,158600.0,64.7904,64.9921,64.7904,64.9547,158600.0
2011-02-23 09:30:00,86.81,86.88,86.01,86.69,74900.0,64.8576,64.9099,64.2599,64.768,74900.0
2011-02-23 09:40:00,86.71,87.04,86.45,86.49,25200.0,64.7829,65.0295,64.5887,64.6185,25200.0
2011-02-23 09:50:00,86.51,86.74,86.4,86.55,43800.0,64.6335,64.8053,64.5513,64.6634,43800.0
2011-02-23 10:00:00,86.6,86.8,86.22,86.24,24000.0,64.7007,64.8501,64.4168,64.4318,24000.0
2011-02-23 10:10:00,86.22,86.4,85.95,86.33,28500.0,64.4168,64.5513,64.2151,64.499,28500.0
2011-02-23 10:20:00,86.32,86.91,86.27,86.79,55700.0,64.4915,64.9323,64.4542,64.8427,55700.0
2011-02-23 10:30:00,86.77,86.85,86.17,86.27,29400.0,64.8277,64.8875,64.3795,64.4542,29400.0
2011-02-23 10:40:00,86.23,86.23,85.8,85.94,26000.0,64.4243,64.4243,64.103,64.2076,26000.0
2011-02-23 10:50:00,85.94,86.37,85.92,86.34,18600.0,64.2076,64.5289,64.1927,64.5065,18600.0
2011-02-23 11:00:00,86.36,86.39,86.14,86.29,19100.0,64.5214,64.5438,64.357,64.4691,19100.0
2011-02-23 11:10:00,86.32,86.39,86.14,86.23,20800.0,64.4915,64.5438,64.357,64.4243,20800.0
2011-02-23 11:20:00,86.22,86.26,85.98,85.98,23800.0,64.4168,64.4467,64.2375,64.2375,23800.0
2011-02-23 11:30:00,85.98,85.98,85.43,85.53,62000.0,64.2375,64.2375,63.8266,63.9013,62000.0
2011-02-23 11:40:00,85.51,85.69,85.34,85.58,53400.0,63.8864,64.0208,63.7593,63.9387,53400.0
2011-02-23 11:50:00,85.58,85.77,85.57,85.74,39800.0,63.9387,64.0806,63.9312,64.0582,39800.0
2011-02-23 12:00:00,85.69,85.72,85.53,85.63,133500.0,64.0208,64.0433,63.9013,63.976,133500.0
2011-02-23 12:10:00,85.64,85.64,85.35,85.37,92600.0,63.9835,63.9835,63.7668,63.7818,92600.0
2011-02-23 12:20:00,85.35,85.54,85.28,85.52,28700.0,63.7668,63.9088,63.7145,63.8938,28700.0
2011-02-23 12:30:00,85.5,85.66,85.47,85.66,23000.0,63.8789,63.9984,63.8565,63.9984,23000.0
2011-02-23 12:40:00,85.61,85.62,85.21,85.24,21100.0,63.9611,63.9685,63.6622,63.6846,21100.0
2011-02-23 12:50:00,85.23,85.33,84.93,85.17,42700.0,63.6772,63.7519,63.453,63.6323,42700.0
2011-02-23 13:00:00,85.17,85.48,85.17,85.34,42800.0,63.6323,63.8639,63.6323,63.7593,42800.0
2011-02-23 13:10:00,85.31,85.5,84.83,84.88,114400.0,63.7369,63.8789,63.3783,63.4157,114400.0
2011-02-23 13:20:00,84.88,85.27,84.86,85.17,37900.0,63.4157,63.707,63.4007,63.6323,37900.0
2011-02-23 13:30:00,85.17,85.19,85.0,85.15,58000.0,63.6323,63.6473,63.5053,63.6174,58000.0
2011-02-23 13:40:00,85.15,85.15,84.9,85.01,37100.0,63.6174,63.6174,63.4306,63.5128,37100.0
2011-02-23 13:50:00,84.99,85.36,84.99,85.34,49100.0,63.4979,63.7743,63.4979,63.7593,49100.0
2011-02-23 14:00:00,85.32,85.49,85.23,85.39,54600.0,63.7444,63.8714,63.6772,63.7967,54600.0
2011-02-23 14:10:00,85.4,85.62,85.31,85.6,77100.0,63.8042,63.9685,63.7369,63.9536,77100.0
2011-02-23 14:20:00,85.62,85.72,85.4,85.41,57800.0,63.9685,64.0433,63.8042,63.8116,57800.0
2011-02-23 14:30:00,85.44,85.74,85.44,85.5,38900.0,63.8341,64.0582,63.8341,63.8789,38900.0
2011-02-23 14:40:00,85.51,85.59,85.43,85.46,36700.0,63.8864,63.9461,63.8266,63.849,36700.0
2011-02-23 14:50:00,85.44,85.72,85.36,85.68,39700.0,63.8341,64.0433,63.7743,64.0134,39700.0
2011-02-23 15:00:00,85.68,85.81,85.58,85.58,34100.0,64.0134,64.1105,63.9387,63.9387,34100.0
2011-02-23 15:10:00,85.55,85.7,85.47,85.7,66600.0,63.9162,64.0283,63.8565,64.0283,66600.0
2011-02-23 15:20:00,85.7,85.96,85.67,85.87,48600.0,64.0283,64.2226,64.0059,64.1553,48600.0
2011-02-23 15:30:00,85.88,86.16,85.67,86.15,125200.0,64.1628,64.372,64.0059,64.3645,125200.0
2011-02-23 15:40:00,86.13,86.13,85.74,85.94,168100.0,64.3496,64.3496,64.0582,64.2076,168100.0
2011-02-23 15:50:00,85.93,86.01,85.66,85.77,179900.0,64.2001,64.2599,63.9984,64.0806,179900.0
2011-02-24 09:30:00,85.74,85.8,84.8,85.59,63000.0,64.0582,64.103,63.3559,63.9461,63000.0
2011-02-24 09:40:00,85.61,86.17,85.36,85.7,41300.0,63.9611,64.3795,63.7743,64.0283,41300.0
2011-02-24 09:50:00,85.73,86.29,85.6,86.29,28800.0,64.0507,64.4691,63.9536,64.4691,28800.0
2011-02-24 10:00:00,86.29,86.83,86.07,86.79,39900.0,64.4691,64.8726,64.3047,64.8427,39900.0
2011-02-24 10:10:00,86.81,87.08,86.71,87.01,63200.0,64.8576,65.0593,64.7829,65.007,63200.0
2011-02-24 10:20:00,87.05,87.63,87.05,87.1,154900.0,65.0369,65.4703,65.0369,65.0743,154900.0
2011-02-24 10:30:00,87.11,87.13,86.79,86.9,64900.0,65.0818,65.0967,64.8427,64.9249,64900.0
2011-02-24 10:40:00,86.88,87.02,86.83,87.01,31600.0,64.9099,65.0145,64.8726,65.007,31600.0
2011-02-24 10:50:00,87.01,87.15,86.89,86.96,82000.0,65.007,65.1116,64.9174,64.9697,82000.0
2011-02-24 11:00:00,86.98,87.04,86.81,86.86,20700.0,64.9846,65.0295,64.8576,64.895,20700.0
2011-02-24 11:10:00,86.88,86.92,86.73,86.88,110300.0,64.9099,64.9398,64.7978,64.9099,110300.0
2011-02-24 11:20:00,86.86,87.13,86.69,87.11,26700.0,64.895,65.0967,64.768,65.0818,26700.0
2011-02-24 11:30:00,87.12,87.23,86.83,86.86,18500.0,65.0892,65.1714,64.8726,64.895,18500.0
2011-02-24 11:40:00,86.84,86.89,86.41,86.48,31800.0,64.88,64.9174,64.5588,64.6111,31800.0
2011-02-24 11:50:00,86.49,86.73,86.45,86.69,22600.0,64.6185,64.7978,64.5887,64.768,22600.0
2011-02-24 12:00:00,86.69,86.8,86.33,86.33,79500.0,64.768,64.8501,64.499,64.499,79500.0
2011-02-24 12:10:00,86.34,86.85,86.34,86.85,21800.0,64.5065,64.8875,64.5065,64.8875,21800.0
2011-02-24 12:20:00,86.84,86.88,86.48,86.54,13800.0,64.88,64.9099,64.6111,64.6559,13800.0
2011-02-24 12:30:00,86.58,86.68,86.5,86.68,17800.0,64.6858,64.7605,64.626,64.7605,17800.0
2011-02-24 12:40:00,86.7,86.73,86.47,86.61,32700.0,64.7754,64.7978,64.6036,64.7082,32700.0
2011-02-24 12:50:00,86.58,86.89,86.56,86.87,7300.0,64.6858,64.9174,64.6708,64.9024,7300.0
2011-02-24 13:00:00,86.81,86.96,86.72,86.72,15900.0,64.8576,64.9697,64.7904,64.7904,15900.0
2011-02-24 13:10:00,86.74,87.11,86.72,87.05,15200.0,64.8053,65.0818,64.7904,65.0369,15200.0
2011-02-24 13:20:00,87.01,87.1,86.93,87.08,111100.0,65.007,65.0743,64.9473,65.0593,111100.0
2011-02-24 13:30:00,87.08,87.24,87.03,87.06,20800.0,65.0593,65.1789,65.022,65.0444,20800.0
2011-02-24 13:40:00,87.08,87.08,86.4,86.49,35000.0,65.0593,65.0593,64.5513,64.6185,35000.0
2011-02-24 13:50:00,86.51,86.66,86.38,86.59,76800.0,64.6335,64.7455,64.5364,64.6932,76800.0
2011-02-24 14:00:00,86.62,86.87,86.54,86.75,30900.0,64.7157,64.9024,64.6559,64.8128,30900.0
2011-02-24 14:10:00,86.78,87.1,86.78,87.06,44300.0,64.8352,65.0743,64.8352,65.0444,44300.0
2011-02-24 14:20:00,87.1,87.13,86.93,87.0,53400.0,65.0743,65.0967,64.9473,64.9996,53400.0
2011-02-24 14:30:00,86.98,87.28,86.83,87.0,26600.0,64.9846,65.2088,64.8726,64.9996,26600.0
2011-02-24 14:40:00,86.99,87.05,86.7,86.86,35300.0,64.9921,65.0369,64.7754,64.895,35300.0
2011-02-24 14:50:00,86.84,86.95,86.75,86.94,83300.0,64.88,64.9622,64.8128,64.9547,83300.0
2011-02-24 15:00:00,86.93,87.14,86.84,87.1,58100.0,64.9473,65.1042,64.88,65.0743,58100.0
2011-02-24 15:10:00,87.07,87.18,86.99,87.1,37100.0,65.0519,65.1341,64.9921,65.0743,37100.0
2011-02-24 15:20:00,87.1,87.42,87.09,87.29,36300.0,65.0743,65.3134,65.0668,65.2162,36300.0
2011-02-24 15:30:00,87.29,87.4,87.18,87.19,48900.0,65.2162,65.2984,65.1341,65.1415,48900.0
2011-02-24 15:40:00,87.19,87.29,87.02,87.09,48100.0,65.1415,65.2162,65.0145,65.0668,48100.0
2011-02-24 15:50:00,87.08,87.18,86.96,87.1,64500.0,65.0593,65.1341,64.9697,65.0743,64500.0
2011-02-25 09:30:00,87.28,88.0,87.22,87.75,52800.0,65.2088,65.7467,65.1639,65.5599,52800.0
2011-02-25 09:40:00,87.75,87.99,87.45,87.94,27200.0,65.5599,65.7392,65.3358,65.7019,27200.0
2011-02-25 09:50:00,87.91,87.98,87.62,87.98,24700.0,65.6795,65.7317,65.4628,65.7317,24700.0
2011-02-25 10:00:00,87.96,88.37,87.95,88.33,30900.0,65.7168,66.0231,65.7093,65.9932,30900.0
2011-02-25 10:10:00,88.37,88.57,88.33,88.56,43500.0,66.0231,66.1726,65.9932,66.1651,43500.0
2011-02-25 10:20:00,88.54,88.58,88.36,88.45,15000.0,66.1501,66.18,66.0157,66.0829,15000.0
2011-02-25 10:30:00,88.44,88.62,88.4,88.52,37400.0,66.0754,66.2099,66.0455,66.1352,37400.0
2011-02-25 10:40:00,88.53,88.76,88.53,88.75,26300.0,66.1427,66.3145,66.1427,66.307,26300.0
2011-02-25 10:50:00,88.76,88.95,88.76,88.83,58500.0,66.3145,66.4565,66.3145,66.3668,58500.0
2011-02-25 11:00:00,88.86,88.89,88.52,88.52,7500.0,66.3892,66.4116,66.1352,66.1352,7500.0
2011-02-25 11:10:00,88.52,88.65,88.49,88.59,8800.0,66.1352,66.2323,66.1128,66.1875,8800.0
2011-02-25 11:20:00,88.6,88.79,88.5,88.63,77400.0,66.195,66.3369,66.1203,66.2174,77400.0
2011-02-25 11:30:00,88.54,88.65,88.45,88.51,54600.0,66.1501,66.2323,66.0829,66.1277,54600.0
2011-02-25 11:40:00,88.52,88.54,88.22,88.3,40100.0,66.1352,66.1501,65.9111,65.9708,40100.0
2011-02-25 11:50:00,88.33,88.42,88.2,88.23,5600.0,65.9932,66.0605,65.8961,65.9185,5600.0
2011-02-25 12:00:00,88.22,88.32,88.15,88.23,6500.0,65.9111,65.9858,65.8588,65.9185,6500.0
2011-02-25 12:10:00,88.22,88.38,88.22,88.32,10300.0,65.9111,66.0306,65.9111,65.9858,10300.0
2011-02-25 12:20:00,88.33,88.5,88.3,88.48,8800.0,65.9932,66.1203,65.9708,66.1053,8800.0
2011-02-25 12:30:00,88.47,88.67,88.46,88.67,21400.0,66.0978,66.2473,66.0904,66.2473,21400.0
2011-02-25 12:40:00,88.66,88.73,88.58,88.65,20600.0,66.2398,66.2921,66.18,66.2323,20600.0
2011-02-25 12:50:00,88.63,88.63,88.52,88.53,22400.0,66.2174,66.2174,66.1352,66.1427,22400.0
2011-02-25 13:00:00,88.58,88.58,88.4,88.44,7600.0,66.18,66.18,66.0455,66.0754,7600.0
2011-02-25 13:10:00,88.44,88.81,88.43,88.81,44500.0,66.0754,66.3519,66.068,66.3519,44500.0
2011-02-25 13:20:00,88.83,88.83,88.62,88.67,47800.0,66.3668,66.3668,66.2099,66.2473,47800.0
2011-02-25 13:30:00,88.66,88.7,88.63,88.7,22000.0,66.2398,66.2697,66.2174,66.2697,22000.0
2011-02-25 13:40:00,88.7,88.75,88.66,88.67,18600.0,66.2697,66.307,66.2398,66.2473,18600.0
2011-02-25 13:50:00,88.66,88.72,88.58,88.67,7900.0,66.2398,66.2846,66.18,66.2473,7900.0
2011-02-25 14:00:00,88.69,88.71,88.64,88.69,34600.0,66.2622,66.2771,66.2248,66.2622,34600.0
2011-02-25 14:10:00,88.7,88.76,88.68,88.69,24100.0,66.2697,66.3145,66.2547,66.2622,24100.0
2011-02-25 14:20:00,88.69,88.75,88.67,88.71,43100.0,66.2622,66.307,66.2473,66.2771,43100.0
2011-02-25 14:30:00,88.68,88.85,88.66,88.7,20500.0,66.2547,66.3817,66.2398,66.2697,20500.0
2011-02-25 14:40:00,88.7,88.87,88.68,88.72,17600.0,66.2697,66.3967,66.2547,66.2846,17600.0
2011-02-25 14:50:00,88.73,88.89,88.71,88.81,17800.0,66.2921,66.4116,66.2771,66.3519,17800.0
2011-02-25 15:00:00,88.78,88.83,88.72,88.77,18100.0,66.3294,66.3668,66.2846,66.322,18100.0
2011-02-25 15:10:00,88.76,88.86,88.69,88.78,45700.0,66.3145,66.3892,66.2622,66.3294,45700.0
2011-02-25 15:20:00,88.78,88.89,88.71,88.79,29100.0,66.3294,66.4116,66.2771,66.3369,29100.0
2011-02-25 15:30:00,88.77,88.84,88.73,88.75,32000.0,66.322,66.3743,66.2921,66.307,32000.0
2011-02-25 15:40:00,88.75,88.89,88.7,88.82,56300.0,66.307,66.4116,66.2697,66.3593,56300.0
2011-02-25 15:50:00,88.81,88.84,88.75,88.8,68000.0,66.3519,66.3743,66.307,66.3444,68000.0
2011-02-28 09:30:00,89.11,89.37,89.03,89.06,34500.0,66.576,66.7702,66.5162,66.5386,34500.0
2011-02-28 09:40:00,89.05,89.05,88.53,88.71,34600.0,66.5312,66.5312,66.1427,66.2771,34600.0
2011-02-28 09:50:00,88.72,88.77,88.52,88.68,37900.0,66.2846,66.322,66.1352,66.2547,37900.0
2011-02-28 10:00:00,88.65,88.84,88.61,88.79,64400.0,66.2323,66.3743,66.2024,66.3369,64400.0
2011-02-28 10:10:00,88.76,88.85,88.65,88.85,10200.0,66.3145,66.3817,66.2323,66.3817,10200.0
2011-02-28 10:20:00,88.87,88.96,88.83,88.92,12400.0,66.3967,66.4639,66.3668,66.434,12400.0
2011-02-28 10:30:00,88.96,89.03,88.77,88.77,12100.0,66.4639,66.5162,66.322,66.322,12100.0
2011-02-28 10:40:00,88.77,88.81,88.55,88.57,11400.0,66.322,66.3519,66.1576,66.1726,11400.0
2011-02-28 10:50:00,88.58,88.64,88.55,88.58,8400.0,66.18,66.2248,66.1576,66.18,8400.0
2011-02-28 11:00:00,88.59,88.6,88.45,88.48,13300.0,66.1875,66.195,66.0829,66.1053,13300.0
2011-02-28 11:10:00,88.5,88.5,88.42,88.46,24800.0,66.1203,66.1203,66.0605,66.0904,24800.0
2011-02-28 11:20:00,88.46,88.49,87.97,87.98,45100.0,66.0904,66.1128,65.7243,65.7317,45100.0
2011-02-28 11:30:00,87.97,88.02,87.87,87.89,21400.0,65.7243,65.7616,65.6496,65.6645,21400.0
2011-02-28 11:40:00,87.89,88.04,87.85,87.95,17100.0,65.6645,65.7766,65.6346,65.7093,17100.0
2011-02-28 11:50:00,87.96,88.02,87.92,87.96,10300.0,65.7168,65.7616,65.6869,65.7168,10300.0
2011-02-28 12:00:00,87.96,87.97,87.9,87.94,7300.0,65.7168,65.7243,65.672,65.7019,7300.0
2011-02-28 12:10:00,87.96,87.96,87.84,87.9,5600.0,65.7168,65.7168,65.6272,65.672,5600.0
2011-02-28 12:20:00,87.9,88.01,87.86,88.0,10700.0,65.672,65.7542,65.6421,65.7467,10700.0
2011-02-28 12:30:00,88.0,88.01,87.97,87.98,13200.0,65.7467,65.7542,65.7243,65.7317,13200.0
2011-02-28 12:40:00,87.97,88.02,87.82,87.86,12000.0,65.7243,65.7616,65.6122,65.6421,12000.0
2011-02-28 12:50:00,87.82,87.89,87.55,87.55,13600.0,65.6122,65.6645,65.4105,65.4105,13600.0
2011-02-28 13:00:00,87.54,87.55,87.37,87.43,20000.0,65.403,65.4105,65.276,65.3208,20000.0
2011-02-28 13:10:00,87.42,87.58,87.42,87.44,32400.0,65.3134,65.4329,65.3134,65.3283,32400.0
2011-02-28 13:20:00,87.44,87.44,87.26,87.28,10200.0,65.3283,65.3283,65.1938,65.2088,10200.0
2011-02-28 13:30:00,87.3,87.36,87.11,87.32,38300.0,65.2237,65.2685,65.0818,65.2386,38300.0
2011-02-28 13:40:00,87.34,87.4,87.17,87.25,23800.0,65.2536,65.2984,65.1266,65.1863,23800.0
2011-02-28 13:50:00,87.24,87.33,87.19,87.27,15000.0,65.1789,65.2461,65.1415,65.2013,15000.0
2011-02-28 14:00:00,87.25,87.35,87.1,87.14,28600.0,65.1863,65.2611,65.0743,65.1042,28600.0
2011-02-28 14:10:00,87.15,87.49,87.14,87.43,24400.0,65.1116,65.3657,65.1042,65.3208,24400.0
2011-02-28 14:20:00,87.44,87.5,87.36,87.37,25000.0,65.3283,65.3731,65.2685,65.276,25000.0
2011-02-28 14:30:00,87.39,87.53,87.39,87.51,14700.0,65.2909,65.3955,65.2909,65.3806,14700.0
2011-02-28 14:40:00,87.5,87.5,87.41,87.42,9200.0,65.3731,65.3731,65.3059,65.3134,9200.0
2011-02-28 14:50:00,87.47,87.54,87.39,87.49,32300.0,65.3507,65.403,65.2909,65.3657,32300.0
2011-02-28 15:00:00,87.52,87.53,87.39,87.4,31100.0,65.3881,65.3955,65.2909,65.2984,31100.0
2011-02-28 15:10:00,87.4,87.49,87.34,87.43,63400.0,65.2984,65.3657,65.2536,65.3208,63400.0
2011-02-28 15:20:00,87.42,87.5,87.4,87.46,35200.0,65.3134,65.3731,65.2984,65.3432,35200.0
2011-02-28 15:30:00,87.47,87.76,87.45,87.73,41100.0,65.3507,65.5674,65.3358,65.545,41100.0
2011-02-28 15:40:00,87.74,87.74,87.48,87.57,79900.0,65.5524,65.5524,65.3582,65.4254,79900.0
2011-02-28 15:50:00,87.57,87.81,87.56,87.73,105000.0,65.4254,65.6047,65.418,65.545,105000.0
2011-03-01 09:30:00,88.31,88.66,87.96,88.01,40000.0,65.9783,66.2398,65.7168,65.7542,40000.0
2011-03-01 09:40:00,88.06,88.09,87.52,87.66,28000.0,65.7915,65.8139,65.3881,65.4927,28000.0
2011-03-01 09:50:00,87.66,87.74,87.33,87.54,66900.0,65.4927,65.5524,65.2461,65.403,66900.0
2011-03-01 10:00:00,87.52,87.72,87.12,87.51,37200.0,65.3881,65.5375,65.0892,65.3806,37200.0
2011-03-01 10:10:00,87.47,87.47,86.88,86.92,37300.0,65.3507,65.3507,64.9099,64.9398,37300.0
2011-03-01 10:20:00,86.86,87.07,86.75,86.75,57400.0,64.895,65.0519,64.8128,64.8128,57400.0
2011-03-01 10:30:00,86.75,86.78,86.43,86.71,45600.0,64.8128,64.8352,64.5737,64.7829,45600.0
2011-03-01 10:40:00,86.68,87.09,86.54,86.71,49300.0,64.7605,65.0668,64.6559,64.7829,49300.0
2011-03-01 10:50:00,86.75,87.25,86.68,87.17,22600.0,64.8128,65.1863,64.7605,65.1266,22600.0
2011-03-01 11:00:00,87.17,87.34,87.07,87.27,39400.0,65.1266,65.2536,65.0519,65.2013,39400.0
2011-03-01 11:10:00,87.27,87.37,87.16,87.36,21200.0,65.2013,65.276,65.1191,65.2685,21200.0
2011-03-01 11:20:00,87.34,87.43,87.14,87.16,30900.0,65.2536,65.3208,65.1042,65.1191,30900.0
2011-03-01 11:30:00,87.16,87.21,87.01,87.04,50300.0,65.1191,65.1565,65.007,65.0295,50300.0
2011-03-01 11:40:00,87.06,87.14,86.92,86.92,20900.0,65.0444,65.1042,64.9398,64.9398,20900.0
2011-03-01 11:50:00,86.93,86.97,86.39,86.43,15600.0,64.9473,64.9772,64.5438,64.5737,15600.0
2011-03-01 12:00:00,86.49,86.64,86.34,86.58,9900.0,64.6185,64.7306,64.5065,64.6858,9900.0
2011-03-01 12:10:00,86.64,86.72,86.53,86.59,8100.0,64.7306,64.7904,64.6484,64.6932,8100.0
2011-03-01 12:20:00,86.57,86.68,86.34,86.34,23900.0,64.6783,64.7605,64.5065,64.5065,23900.0
2011-03-01 12:30:00,86.32,86.52,86.32,86.47,12800.0,64.4915,64.641,64.4915,64.6036,12800.0
2011-03-01 12:40:00,86.42,86.72,86.42,86.68,7200.0,64.5662,64.7904,64.5662,64.7605,7200.0
2011-03-01 12:50:00,86.68,86.75,86.55,86.63,6000.0,64.7605,64.8128,64.6634,64.7231,6000.0
2011-03-01 13:00:00,86.59,86.59,86.35,86.41,38300.0,64.6932,64.6932,64.5139,64.5588,38300.0
2011-03-01 13:10:00,86.41,86.56,86.36,86.42,41800.0,64.5588,64.6708,64.5214,64.5662,41800.0
2011-03-01 13:20:00,86.41,86.51,86.07,86.14,8400.0,64.5588,64.6335,64.3047,64.357,8400.0
2011-03-01 13:30:00,86.19,86.4,86.13,86.26,7500.0,64.3944,64.5513,64.3496,64.4467,7500.0
2011-03-01 13:40:00,86.31,86.36,85.96,85.98,8500.0,64.4841,64.5214,64.2226,64.2375,8500.0
2011-03-01 13:50:00,85.95,86.27,85.91,86.18,12900.0,64.2151,64.4542,64.1852,64.3869,12900.0
2011-03-01 14:00:00,86.11,86.11,85.81,86.04,11900.0,64.3346,64.3346,64.1105,64.2823,11900.0
2011-03-01 14:10:00,86.0,86.08,85.76,85.94,19300.0,64.2524,64.3122,64.0731,64.2076,19300.0
2011-03-01 14:20:00,85.92,85.95,85.63,85.66,19200.0,64.1927,64.2151,63.976,63.9984,19200.0
2011-03-01 14:30:00,85.61,85.75,85.4,85.52,30900.0,63.9611,64.0657,63.8042,63.8938,30900.0
2011-03-01 14:40:00,85.52,85.53,85.38,85.46,23700.0,63.8938,63.9013,63.7892,63.849,23700.0
2011-03-01 14:50:00,85.46,85.67,85.4,85.43,27700.0,63.849,64.0059,63.8042,63.8266,27700.0
2011-03-01 15:00:00,85.44,85.6,85.23,85.27,37300.0,63.8341,63.9536,63.6772,63.707,37300.0
2011-03-01 15:10:00,85.27,85.62,85.23,85.62,30100.0,63.707,63.9685,63.6772,63.9685,30100.0
2011-03-01 15:20:00,85.63,85.64,85.4,85.45,59200.0,63.976,63.9835,63.8042,63.8415,59200.0
2011-03-01 15:30:00,85.44,85.69,85.43,85.5,53000.0,63.8341,64.0208,63.8266,63.8789,53000.0
2011-03-01 15:40:00,85.52,85.57,85.26,85.35,71600.0,63.8938,63.9312,63.6996,63.7668,71600.0
2011-03-01 15:50:00,85.37,85.51,85.27,85.32,74600.0,63.7818,63.8864,63.707,63.7444,74600.0
2011-03-02 09:30:00,85.58,85.86,85.36,85.46,29400.0,63.9387,64.1479,63.7743,63.849,29400.0
2011-03-02 09:40:00,85.51,86.05,85.51,85.88,23100.0,63.8864,64.2898,63.8864,64.1628,23100.0
2011-03-02 09:50:00,85.88,86.2,85.79,85.84,23800.0,64.1628,64.4019,64.0956,64.1329,23800.0
2011-03-02 10:00:00,85.83,86.03,85.73,85.81,37800.0,64.1254,64.2749,64.0507,64.1105,37800.0
2011-03-02 10:10:00,85.81,85.83,85.47,85.72,19600.0,64.1105,64.1254,63.8565,64.0433,19600.0
2011-03-02 10:20:00,85.69,85.74,85.57,85.68,13300.0,64.0208,64.0582,63.9312,64.0134,13300.0
2011-03-02 10:30:00,85.68,85.72,85.55,85.61,62600.0,64.0134,64.0433,63.9162,63.9611,62600.0
2011-03-02 10:40:00,85.59,86.12,85.57,86.08,48600.0,63.9461,64.3421,63.9312,64.3122,48600.0
2011-03-02 10:50:00,86.15,86.39,86.14,86.31,21000.0,64.3645,64.5438,64.357,64.4841,21000.0
2011-03-02 11:00:00,86.34,86.56,86.32,86.33,19700.0,64.5065,64.6708,64.4915,64.499,19700.0
2011-03-02 11:10:00,86.36,86.36,86.04,86.05,8500.0,64.5214,64.5214,64.2823,64.2898,8500.0
2011-03-02 11:20:00,85.97,86.02,85.72,85.72,10600.0,64.23,64.2674,64.0433,64.0433,10600.0
2011-03-02 11:30:00,85.71,85.71,85.53,85.61,42400.0,64.0358,64.0358,63.9013,63.9611,42400.0
2011-03-02 11:40:00,85.61,85.78,85.41,85.44,36300.0,63.9611,64.0881,63.8116,63.8341,36300.0
2011-03-02 11:50:00,85.47,85.68,85.12,85.13,67400.0,63.8565,64.0134,63.595,63.6025,67400.0
2011-03-02 12:00:00,85.11,85.49,85.11,85.49,16000.0,63.5875,63.8714,63.5875,63.8714,16000.0
2011-03-02 12:10:00,85.47,85.54,85.4,85.54,14100.0,63.8565,63.9088,63.8042,63.9088,14100.0
2011-03-02 12:20:00,85.55,85.81,85.53,85.69,5500.0,63.9162,64.1105,63.9013,64.0208,5500.0
2011-03-02 12:30:00,85.71,86.03,85.7,86.03,7100.0,64.0358,64.2749,64.0283,64.2749,7100.0
2011-03-02 12:40:00,86.04,86.16,86.0,86.13,13500.0,64.2823,64.372,64.2524,64.3496,13500.0
2011-03-02 12:50:00,86.16,86.2,86.09,86.14,9500.0,64.372,64.4019,64.3197,64.357,9500.0
2011-03-02 13:00:00,86.14,86.32,86.04,86.04,8900.0,64.357,64.4915,64.2823,64.2823,8900.0
2011-03-02 13:10:00,86.01,86.08,85.88,85.95,9000.0,64.2599,64.3122,64.1628,64.2151,9000.0
2011-03-02 13:20:00,85.95,86.14,85.92,86.04,9800.0,64.2151,64.357,64.1927,64.2823,9800.0
2011-03-02 13:30:00,86.03,86.13,85.9,85.97,12200.0,64.2749,64.3496,64.1777,64.23,12200.0
2011-03-02 13:40:00,85.94,85.94,85.63,85.78,17300.0,64.2076,64.2076,63.976,64.0881,17300.0
2011-03-02 13:50:00,85.8,85.9,85.58,85.63,8400.0,64.103,64.1777,63.9387,63.976,8400.0
2011-03-02 14:00:00,85.69,85.86,85.46,85.86,14800.0,64.0208,64.1479,63.849,64.1479,14800.0
2011-03-02 14:10:00,85.86,86.16,85.86,85.93,13300.0,64.1479,64.372,64.1479,64.2001,13300.0
2011-03-02 14:20:00,85.96,86.07,85.63,85.77,50500.0,64.2226,64.3047,63.976,64.0806,50500.0
2011-03-02 14:30:00,85.77,86.23,85.73,86.09,28000.0,64.0806,64.4243,64.0507,64.3197,28000.0
2011-03-02 14:40:00,86.09,86.36,86.09,86.28,16600.0,64.3197,64.5214,64.3197,64.4616,16600.0
2011-03-02 14:50:00,86.24,86.31,86.17,86.19,19100.0,64.4318,64.4841,64.3795,64.3944,19100.0
2011-03-02 15:00:00,86.2,86.48,86.18,86.44,28700.0,64.4019,64.6111,64.3869,64.5812,28700.0
2011-03-02 15:10:00,86.44,86.44,86.14,86.2,14300.0,64.5812,64.5812,64.357,64.4019,14300.0
2011-03-02 15:20:00,86.21,86.28,85.96,85.97,24800.0,64.4093,64.4616,64.2226,64.23,24800.0
2011-03-02 15:30:00,85.98,86.05,85.86,85.96,19900.0,64.2375,64.2898,64.1479,64.2226,19900.0
2011-03-02 15:40:00,85.96,86.05,85.86,86.01,47900.0,64.2226,64.2898,64.1479,64.2599,47900.0
2011-03-02 15:50:00,86.03,86.11,85.93,86.09,71400.0,64.2749,64.3346,64.2001,64.3197,71400.0
2011-03-03 09:30:00,87.24,87.77,87.24,87.37,25000.0,65.1789,65.5749,65.1789,65.276,25000.0
2011-03-03 09:40:00,87.36,88.22,87.32,88.16,33300.0,65.2685,65.9111,65.2386,65.8662,33300.0
2011-03-03 09:50:00,88.14,88.17,87.52,87.71,65100.0,65.8513,65.8737,65.3881,65.53,65100.0
2011-03-03 10:00:00,87.73,87.87,87.62,87.87,20500.0,65.545,65.6496,65.4628,65.6496,20500.0
2011-03-03 10:10:00,87.86,88.14,87.86,88.02,28700.0,65.6421,65.8513,65.6421,65.7616,28700.0
2011-03-03 10:20:00,88.0,88.25,87.95,88.12,15500.0,65.7467,65.9335,65.7093,65.8363,15500.0
2011-03-03 10:30:00,88.1,88.18,88.01,88.1,17400.0,65.8214,65.8812,65.7542,65.8214,17400.0
2011-03-03 10:40:00,88.16,88.48,88.12,88.43,19100.0,65.8662,66.1053,65.8363,66.068,19100.0
2011-03-03 10:50:00,88.4,88.51,88.34,88.34,9100.0,66.0455,66.1277,66.0007,66.0007,9100.0
2011-03-03 11:00:00,88.35,88.63,88.35,88.54,7600.0,66.0082,66.2174,66.0082,66.1501,7600.0
2011-03-03 11:10:00,88.56,88.58,88.43,88.51,17400.0,66.1651,66.18,66.068,66.1277,17400.0
2011-03-03 11:20:00,88.47,88.73,88.47,88.62,14900.0,66.0978,66.2921,66.0978,66.2099,14900.0
2011-03-03 11:30:00,88.61,88.69,88.6,88.62,15600.0,66.2024,66.2622,66.195,66.2099,15600.0
2011-03-03 11:40:00,88.62,88.67,88.55,88.6,17100.0,66.2099,66.2473,66.1576,66.195,17100.0
2011-03-03 11:50:00,88.61,88.86,88.61,88.78,9300.0,66.2024,66.3892,66.2024,66.3294,9300.0
2011-03-03 12:00:00,88.82,88.83,88.67,88.69,8200.0,66.3593,66.3668,66.2473,66.2622,8200.0
2011-03-03 12:10:00,88.68,88.76,88.65,88.65,3700.0,66.2547,66.3145,66.2323,66.2323,3700.0
2011-03-03 12:20:00,88.68,88.76,88.67,88.68,29100.0,66.2547,66.3145,66.2473,66.2547,29100.0
2011-03-03 12:30:00,88.66,88.68,88.57,88.6,4300.0,66.2398,66.2547,66.1726,66.195,4300.0
2011-03-03 12:40:00,88.62,88.79,88.57,88.79,112500.0,66.2099,66.3369,66.1726,66.3369,112500.0
2011-03-03 12:50:00,88.8,88.86,88.74,88.84,14600.0,66.3444,66.3892,66.2996,66.3743,14600.0
2011-03-03 13:00:00,88.84,88.91,88.77,88.83,10100.0,66.3743,66.4266,66.322,66.3668,10100.0
2011-03-03 13:10:00,88.83,88.9,88.79,88.8,4500.0,66.3668,66.4191,66.3369,66.3444,4500.0
2011-03-03 13:20:00,88.81,88.98,88.77,88.8,8100.0,66.3519,66.4789,66.322,66.3444,8100.0
2011-03-03 13:30:00,88.77,88.98,88.77,88.96,14800.0,66.322,66.4789,66.322,66.4639,14800.0
2011-03-03 13:40:00,88.93,88.96,88.84,88.96,7900.0,66.4415,66.4639,66.3743,66.4639,7900.0
2011-03-03 13:50:00,88.96,89.0,88.86,88.9,24600.0,66.4639,66.4938,66.3892,66.4191,24600.0
2011-03-03 14:00:00,88.9,88.98,88.8,88.89,20800.0,66.4191,66.4789,66.3444,66.4116,20800.0
2011-03-03 14:10:00,88.89,89.11,88.89,89.11,20200.0,66.4116,66.576,66.4116,66.576,20200.0
2011-03-03 14:20:00,89.11,89.14,89.05,89.09,66000.0,66.576,66.5984,66.5312,66.5611,66000.0
2011-03-03 14:30:00,89.11,89.26,89.07,89.17,19700.0,66.576,66.6881,66.5461,66.6208,19700.0
2011-03-03 14:40:00,89.14,89.2,89.05,89.05,12300.0,66.5984,66.6432,66.5312,66.5312,12300.0
2011-03-03 14:50:00,89.04,89.28,89.04,89.26,34500.0,66.5237,66.703,66.5237,66.6881,34500.0
2011-03-03 15:00:00,89.26,89.39,89.23,89.37,50900.0,66.6881,66.7852,66.6657,66.7702,50900.0
2011-03-03 15:10:00,89.37,89.43,89.29,89.32,43200.0,66.7702,66.8151,66.7105,66.7329,43200.0
2011-03-03 15:20:00,89.32,89.39,89.29,89.36,37300.0,66.7329,66.7852,66.7105,66.7628,37300.0
2011-03-03 15:30:00,89.36,89.37,89.17,89.31,46800.0,66.7628,66.7702,66.6208,66.7254,46800.0
2011-03-03 15:40:00,89.32,89.4,89.27,89.33,100600.0,66.7329,66.7927,66.6955,66.7404,100600.0
2011-03-03 15:50:00,89.33,89.41,89.25,89.29,117000.0,66.7404,66.8001,66.6806,66.7105,117000.0
2011-03-04 09:30:00,87.08,88.23,87.08,88.2,92200.0,65.0593,65.9185,65.0593,65.8961,92200.0
2011-03-04 09:40:00,88.17,88.38,87.85,88.19,21800.0,65.8737,66.0306,65.6346,65.8886,21800.0
2011-03-04 09:50:00,88.13,88.47,88.09,88.45,18100.0,65.8438,66.0978,65.8139,66.0829,18100.0
2011-03-04 10:00:00,88.37,88.47,88.14,88.18,36700.0,66.0231,66.0978,65.8513,65.8812,36700.0
2011-03-04 10:10:00,88.15,88.19,87.99,88.09,19800.0,65.8588,65.8886,65.7392,65.8139,19800.0
2011-03-04 10:20:00,88.01,88.14,87.93,88.1,20000.0,65.7542,65.8513,65.6944,65.8214,20000.0
2011-03-04 10:30:00,88.13,88.54,88.04,88.53,19800.0,65.8438,66.1501,65.7766,66.1427,19800.0
2011-03-04 10:40:00,88.55,88.62,88.42,88.47,19800.0,66.1576,66.2099,66.0605,66.0978,19800.0
2011-03-04 10:50:00,88.44,88.6,88.41,88.51,12100.0,66.0754,66.195,66.053,66.1277,12100.0
2011-03-04 11:00:00,88.54,88.54,88.29,88.35,13100.0,66.1501,66.1501,65.9634,66.0082,13100.0
2011-03-04 11:10:00,88.33,88.38,88.23,88.29,19600.0,65.9932,66.0306,65.9185,65.9634,19600.0
2011-03-04 11:20:00,88.29,88.32,88.2,88.22,13000.0,65.9634,65.9858,65.8961,65.9111,13000.0
2011-03-04 11:30:00,88.24,88.6,88.18,88.45,34300.0,65.926,66.195,65.8812,66.0829,34300.0
2011-03-04 11:40:00,88.42,88.44,88.21,88.28,12800.0,66.0605,66.0754,65.9036,65.9559,12800.0
2011-03-04 11:50:00,88.28,88.37,87.9,88.0,25500.0,65.9559,66.0231,65.672,65.7467,25500.0
2011-03-04 12:00:00,88.02,88.03,87.81,87.81,25200.0,65.7616,65.7691,65.6047,65.6047,25200.0
2011-03-04 12:10:00,87.82,87.83,87.51,87.51,21000.0,65.6122,65.6197,65.3806,65.3806,21000.0
2011-03-04 12:20:00,87.5,87.5,87.27,87.33,17000.0,65.3731,65.3731,65.2013,65.2461,17000.0
2011-03-04 12:30:00,87.35,87.46,87.25,87.38,15800.0,65.2611,65.3432,65.1863,65.2835,15800.0
2011-03-04 12:40:00,87.38,87.48,87.33,87.42,26800.0,65.2835,65.3582,65.2461,65.3134,26800.0
2011-03-04 12:50:00,87.4,87.41,87.3,87.31,14400.0,65.2984,65.3059,65.2237,65.2312,14400.0
2011-03-04 13:00:00,87.33,87.44,87.33,87.4,12200.0,65.2461,65.3283,65.2461,65.2984,12200.0
2011-03-04 13:10:00,87.36,87.41,87.24,87.28,13800.0,65.2685,65.3059,65.1789,65.2088,13800.0
2011-03-04 13:20:00,87.3,87.34,87.24,87.3,10500.0,65.2237,65.2536,65.1789,65.2237,10500.0
2011-03-04 13:30:00,87.33,87.53,87.33,87.47,10800.0,65.2461,65.3955,65.2461,65.3507,10800.0
2011-03-04 13:40:00,87.46,87.47,87.25,87.25,17400.0,65.3432,65.3507,65.1863,65.1863,17400.0
2011-03-04 13:50:00,87.32,87.34,87.17,87.3,13100.0,65.2386,65.2536,65.1266,65.2237,13100.0
2011-03-04 14:00:00,87.3,87.3,87.19,87.19,11000.0,65.2237,65.2237,65.1415,65.1415,11000.0
2011-03-04 14:10:00,87.16,87.32,87.14,87.25,22900.0,65.1191,65.2386,65.1042,65.1863,22900.0
2011-03-04 14:20:00,87.22,87.35,87.19,87.32,21900.0,65.1639,65.2611,65.1415,65.2386,21900.0
2011-03-04 14:30:00,87.35,87.37,87.23,87.3,35400.0,65.2611,65.276,65.1714,65.2237,35400.0
2011-03-04 14:40:00,87.32,87.35,87.27,87.31,12300.0,65.2386,65.2611,65.2013,65.2312,12300.0
2011-03-04 14:50:00,87.31,87.47,87.3,87.45,14400.0,65.2312,65.3507,65.2237,65.3358,14400.0
2011-03-04 15:00:00,87.47,87.68,87.45,87.51,17000.0,65.3507,65.5076,65.3358,65.3806,17000.0
2011-03-04 15:10:00,87.52,87.64,87.5,87.58,41800.0,65.3881,65.4777,65.3731,65.4329,41800.0
2011-03-04 15:20:00,87.55,87.55,87.31,87.33,40600.0,65.4105,65.4105,65.2312,65.2461,40600.0
2011-03-04 15:30:00,87.33,87.57,87.22,87.54,42800.0,65.2461,65.4254,65.1639,65.403,42800.0
2011-03-04 15:40:00,87.58,87.91,87.56,87.78,59700.0,65.4329,65.6795,65.418,65.5823,59700.0
2011-03-04 15:50:00,87.79,88.05,87.77,87.88,123000.0,65.5898,65.784,65.5749,65.657,123000.0
2011-03-07 09:30:00,88.48,88.48,87.94,88.23,24800.0,66.1053,66.1053,65.7019,65.9185,24800.0
2011-03-07 09:40:00,88.24,88.4,88.11,88.23,19000.0,65.926,66.0455,65.8289,65.9185,19000.0
2011-03-07 09:50:00,88.27,88.36,87.88,88.06,16200.0,65.9484,66.0157,65.657,65.7915,16200.0
2011-03-07 10:00:00,88.1,88.19,87.71,87.8,30200.0,65.8214,65.8886,65.53,65.5973,30200.0
2011-03-07 10:10:00,87.81,87.92,87.58,87.58,19900.0,65.6047,65.6869,65.4329,65.4329,19900.0
2011-03-07 10:20:00,87.59,88.04,87.59,88.0,38600.0,65.4404,65.7766,65.4404,65.7467,38600.0
2011-03-07 10:30:00,88.0,88.1,87.75,87.78,100500.0,65.7467,65.8214,65.5599,65.5823,100500.0
2011-03-07 10:40:00,87.8,87.87,87.49,87.74,76600.0,65.5973,65.6496,65.3657,65.5524,76600.0
2011-03-07 10:50:00,87.74,87.8,87.63,87.68,32100.0,65.5524,65.5973,65.4703,65.5076,32100.0
2011-03-07 11:00:00,87.65,87.65,87.41,87.49,80700.0,65.4852,65.4852,65.3059,65.3657,80700.0
2011-03-07 11:10:00,87.49,87.49,87.29,87.38,34600.0,65.3657,65.3657,65.2162,65.2835,34600.0
2011-03-07 11:20:00,87.37,87.38,86.75,86.78,29800.0,65.276,65.2835,64.8128,64.8352,29800.0
2011-03-07 11:30:00,86.82,86.85,86.51,86.76,27800.0,64.8651,64.8875,64.6335,64.8203,27800.0
2011-03-07 11:40:00,86.76,86.76,86.21,86.25,23600.0,64.8203,64.8203,64.4093,64.4392,23600.0
2011-03-07 11:50:00,86.25,86.38,86.07,86.31,18600.0,64.4392,64.5364,64.3047,64.4841,18600.0
2011-03-07 12:00:00,86.32,86.42,86.08,86.41,13600.0,64.4915,64.5662,64.3122,64.5588,13600.0
2011-03-07 12:10:00,86.42,86.46,86.33,86.38,18300.0,64.5662,64.5961,64.499,64.5364,18300.0
2011-03-07 12:20:00,86.38,86.44,86.26,86.27,20200.0,64.5364,64.5812,64.4467,64.4542,20200.0
2011-03-07 12:30:00,86.27,86.45,86.23,86.39,10000.0,64.4542,64.5887,64.4243,64.5438,10000.0
2011-03-07 12:40:00,86.4,86.4,86.22,86.22,18300.0,64.5513,64.5513,64.4168,64.4168,18300.0
2011-03-07 12:50:00,86.22,86.28,86.06,86.24,30100.0,64.4168,64.4616,64.2973,64.4318,30100.0
2011-03-07 13:00:00,86.27,86.27,86.12,86.15,12200.0,64.4542,64.4542,64.3421,64.3645,12200.0
2011-03-07 13:10:00,86.16,86.33,86.04,86.27,13200.0,64.372,64.499,64.2823,64.4542,13200.0
2011-03-07 13:20:00,86.25,86.37,86.12,86.16,7100.0,64.4392,64.5289,64.3421,64.372,7100.0
2011-03-07 13:30:00,86.16,86.37,86.08,86.37,8000.0,64.372,64.5289,64.3122,64.5289,8000.0
2011-03-07 13:40:00,86.32,86.56,86.32,86.55,8800.0,64.4915,64.6708,64.4915,64.6634,8800.0
2011-03-07 13:50:00,86.55,86.6,86.36,86.53,18300.0,64.6634,64.7007,64.5214,64.6484,18300.0
2011-03-07 14:00:00,86.52,86.76,86.49,86.67,19100.0,64.641,64.8203,64.6185,64.753,19100.0
2011-03-07 14:10:00,86.59,86.8,86.44,86.8,13400.0,64.6932,64.8501,64.5812,64.8501,13400.0
2011-03-07 14:20:00,86.8,86.92,86.7,86.75,18900.0,64.8501,64.9398,64.7754,64.8128,18900.0
2011-03-07 14:30:00,86.73,86.86,86.66,86.76,24600.0,64.7978,64.895,64.7455,64.8203,24600.0
2011-03-07 14:40:00,86.72,86.89,86.69,86.78,17900.0,64.7904,64.9174,64.768,64.8352,17900.0
2011-03-07 14:50:00,86.82,86.84,86.64,86.73,27000.0,64.8651,64.88,64.7306,64.7978,27000.0
2011-03-07 15:00:00,86.71,86.79,86.61,86.7,32500.0,64.7829,64.8427,64.7082,64.7754,32500.0
2011-03-07 15:10:00,86.71,86.91,86.69,86.74,57600.0,64.7829,64.9323,64.768,64.8053,57600.0
2011-03-07 15:20:00,86.71,87.15,86.65,86.99,23200.0,64.7829,65.1116,64.7381,64.9921,23200.0
2011-03-07 15:30:00,86.98,87.13,86.89,86.95,38600.0,64.9846,65.0967,64.9174,64.9622,38600.0
2011-03-07 15:40:00,86.97,87.09,86.88,86.9,55900.0,64.9772,65.0668,64.9099,64.9249,55900.0
2011-03-07 15:50:00,86.88,86.91,86.64,86.76,68800.0,64.9099,64.9323,64.7306,64.8203,68800.0
2011-03-08 09:30:00,87.06,87.65,86.8,86.84,32400.0,65.0444,65.4852,64.8501,64.88,32400.0
2011-03-08 09:40:00,86.88,87.09,86.43,86.73,28400.0,64.9099,65.0668,64.5737,64.7978,28400.0
2011-03-08 09:50:00,86.73,87.44,86.72,87.44,25000.0,64.7978,65.3283,64.7904,65.3283,25000.0
2011-03-08 10:00:00,87.44,87.76,87.41,87.65,42100.0,65.3283,65.5674,65.3059,65.4852,42100.0
2011-03-08 10:10:00,87.61,87.97,87.6,87.87,24400.0,65.4553,65.7243,65.4478,65.6496,24400.0
2011-03-08 10:20:00,87.87,87.97,87.46,87.65,25300.0,65.6496,65.7243,65.3432,65.4852,25300.0
2011-03-08 10:30:00,87.65,87.73,87.43,87.59,71200.0,65.4852,65.545,65.3208,65.4404,71200.0
2011-03-08 10:40:00,87.66,87.76,87.38,87.69,18500.0,65.4927,65.5674,65.2835,65.5151,18500.0
2011-03-08 10:50:00,87.67,87.9,87.61,87.81,13600.0,65.5001,65.672,65.4553,65.6047,13600.0
2011-03-08 11:00:00,87.78,87.82,87.6,87.65,13000.0,65.5823,65.6122,65.4478,65.4852,13000.0
2011-03-08 11:10:00,87.64,87.97,87.62,87.97,19000.0,65.4777,65.7243,65.4628,65.7243,19000.0
2011-03-08 11:20:00,87.97,88.3,87.87,88.3,11700.0,65.7243,65.9708,65.6496,65.9708,11700.0
2011-03-08 11:30:00,88.3,88.43,88.23,88.3,22700.0,65.9708,66.068,65.9185,65.9708,22700.0
2011-03-08 11:40:00,88.3,88.59,88.27,88.51,17500.0,65.9708,66.1875,65.9484,66.1277,17500.0
2011-03-08 11:50:00,88.51,88.86,88.51,88.76,25700.0,66.1277,66.3892,66.1277,66.3145,25700.0
2011-03-08 12:00:00,88.75,88.93,88.75,88.9,9400.0,66.307,66.4415,66.307,66.4191,9400.0
2011-03-08 12:10:00,88.89,88.99,88.8,88.85,13000.0,66.4116,66.4863,66.3444,66.3817,13000.0
2011-03-08 12:20:00,88.87,88.95,88.69,88.93,17400.0,66.3967,66.4565,66.2622,66.4415,17400.0
2011-03-08 12:30:00,88.89,88.95,88.75,88.77,16200.0,66.4116,66.4565,66.307,66.322,16200.0
2011-03-08 12:40:00,88.75,88.86,88.62,88.71,11300.0,66.307,66.3892,66.2099,66.2771,11300.0
2011-03-08 12:50:00,88.67,88.73,88.57,88.65,10300.0,66.2473,66.2921,66.1726,66.2323,10300.0
2011-03-08 13:00:00,88.63,88.85,88.56,88.72,11300.0,66.2174,66.3817,66.1651,66.2846,11300.0
2011-03-08 13:10:00,88.73,88.76,88.56,88.58,12200.0,66.2921,66.3145,66.1651,66.18,12200.0
2011-03-08 13:20:00,88.61,88.67,88.55,88.61,4600.0,66.2024,66.2473,66.1576,66.2024,4600.0
2011-03-08 13:30:00,88.62,88.78,88.62,88.72,9900.0,66.2099,66.3294,66.2099,66.2846,9900.0
2011-03-08 13:40:00,88.74,88.8,88.65,88.8,11800.0,66.2996,66.3444,66.2323,66.3444,11800.0
2011-03-08 13:50:00,88.79,88.8,88.69,88.77,9000.0,66.3369,66.3444,66.2622,66.322,9000.0
2011-03-08 14:00:00,88.78,88.8,88.4,88.4,25000.0,66.3294,66.3444,66.0455,66.0455,25000.0
2011-03-08 14:10:00,88.43,88.51,88.28,88.5,19200.0,66.068,66.1277,65.9559,66.1203,19200.0
2011-03-08 14:20:00,88.51,88.59,88.39,88.44,17500.0,66.1277,66.1875,66.0381,66.0754,17500.0
2011-03-08 14:30:00,88.44,88.58,88.27,88.56,13600.0,66.0754,66.18,65.9484,66.1651,13600.0
2011-03-08 14:40:00,88.58,88.79,88.58,88.7,22000.0,66.18,66.3369,66.18,66.2697,22000.0
2011-03-08 14:50:00,88.71,88.77,88.62,88.62,24500.0,66.2771,66.322,66.2099,66.2099,24500.0
2011-03-08 15:00:00,88.64,88.67,88.49,88.66,21100.0,66.2248,66.2473,66.1128,66.2398,21100.0
2011-03-08 15:10:00,88.69,88.83,88.66,88.69,20800.0,66.2622,66.3668,66.2398,66.2622,20800.0
2011-03-08 15:20:00,88.68,88.8,88.57,88.74,22400.0,66.2547,66.3444,66.1726,66.2996,22400.0
2011-03-08 15:30:00,88.77,88.85,88.59,88.83,29900.0,66.322,66.3817,66.1875,66.3668,29900.0
2011-03-08 15:40:00,88.85,88.89,88.66,88.79,55800.0,66.3817,66.4116,66.2398,66.3369,55800.0
2011-03-08 15:50:00,88.79,88.82,88.59,88.6,94500.0,66.3369,66.3593,66.1875,66.195,94500.0
2011-03-09 09:30:00,88.61,88.76,88.06,88.19,27100.0,66.2024,66.3145,65.7915,65.8886,27100.0
2011-03-09 09:40:00,88.26,88.48,87.94,88.42,20800.0,65.9409,66.1053,65.7019,66.0605,20800.0
2011-03-09 09:50:00,88.47,88.56,88.29,88.39,16200.0,66.0978,66.1651,65.9634,66.0381,16200.0
2011-03-09 10:00:00,88.39,88.62,88.25,88.52,46900.0,66.0381,66.2099,65.9335,66.1352,46900.0
2011-03-09 10:10:00,88.54,88.74,88.4,88.73,18200.0,66.1501,66.2996,66.0455,66.2921,18200.0
2011-03-09 10:20:00,88.76,89.25,88.76,89.16,15100.0,66.3145,66.6806,66.3145,66.6134,15100.0
2011-03-09 10:30:00,89.19,89.29,88.96,89.04,19500.0,66.6358,66.7105,66.4639,66.5237,19500.0
2011-03-09 10:40:00,89.01,89.08,88.81,88.91,18600.0,66.5013,66.5536,66.3519,66.4266,18600.0
2011-03-09 10:50:00,88.88,88.88,88.23,88.38,23800.0,66.4042,66.4042,65.9185,66.0306,23800.0
2011-03-09 11:00:00,88.36,88.44,88.13,88.31,13400.0,66.0157,66.0754,65.8438,65.9783,13400.0
2011-03-09 11:10:00,88.32,88.59,88.1,88.3,90400.0,65.9858,66.1875,65.8214,65.9708,90400.0
2011-03-09 11:20:00,88.3,88.47,88.15,88.26,20800.0,65.9708,66.0978,65.8588,65.9409,20800.0
2011-03-09 11:30:00,88.27,88.5,88.11,88.4,15600.0,65.9484,66.1203,65.8289,66.0455,15600.0
2011-03-09 11:40:00,88.41,88.45,88.29,88.31,24200.0,66.053,66.0829,65.9634,65.9783,24200.0
2011-03-09 11:50:00,88.31,88.47,88.28,88.33,33500.0,65.9783,66.0978,65.9559,65.9932,33500.0
2011-03-09 12:00:00,88.36,88.64,88.32,88.54,46700.0,66.0157,66.2248,65.9858,66.1501,46700.0
2011-03-09 12:10:00,88.56,88.57,88.41,88.45,10400.0,66.1651,66.1726,66.053,66.0829,10400.0
2011-03-09 12:20:00,88.5,88.57,88.24,88.33,17100.0,66.1203,66.1726,65.926,65.9932,17100.0
2011-03-09 12:30:00,88.37,88.51,88.35,88.39,20000.0,66.0231,66.1277,66.0082,66.0381,20000.0
2011-03-09 12:40:00,88.4,88.52,88.25,88.52,13700.0,66.0455,66.1352,65.9335,66.1352,13700.0
2011-03-09 12:50:00,88.54,88.57,88.31,88.34,18200.0,66.1501,66.1726,65.9783,66.0007,18200.0
2011-03-09 13:00:00,88.38,88.43,88.19,88.3,16300.0,66.0306,66.068,65.8886,65.9708,16300.0
2011-03-09 13:10:00,88.31,88.46,88.24,88.41,6300.0,65.9783,66.0904,65.926,66.053,6300.0
2011-03-09 13:20:00,88.41,88.52,88.37,88.37,12100.0,66.053,66.1352,66.0231,66.0231,12100.0
2011-03-09 13:30:00,88.43,88.49,88.21,88.28,9500.0,66.068,66.1128,65.9036,65.9559,9500.0
2011-03-09 13:40:00,88.28,88.38,88.23,88.38,7800.0,65.9559,66.0306,65.9185,66.0306,7800.0
2011-03-09 13:50:00,88.4,88.4,88.18,88.33,9600.0,66.0455,66.0455,65.8812,65.9932,9600.0
2011-03-09 14:00:00,88.33,88.5,88.3,88.44,17500.0,65.9932,66.1203,65.9708,66.0754,17500.0
2011-03-09 14:10:00,88.44,88.54,88.32,88.48,12200.0,66.0754,66.1501,65.9858,66.1053,12200.0
2011-03-09 14:20:00,88.46,88.47,88.28,88.31,16400.0,66.0904,66.0978,65.9559,65.9783,16400.0
2011-03-09 14:30:00,88.33,88.33,88.02,88.07,19000.0,65.9932,65.9932,65.7616,65.799,19000.0
2011-03-09 14:40:00,88.06,88.32,88.06,88.24,21900.0,65.7915,65.9858,65.7915,65.926,21900.0
2011-03-09 14:50:00,88.26,88.45,88.25,88.26,37100.0,65.9409,66.0829,65.9335,65.9409,37100.0
2011-03-09 15:00:00,88.27,88.42,88.2,88.39,16600.0,65.9484,66.0605,65.8961,66.0381,16600.0
2011-03-09 15:10:00,88.39,88.43,88.22,88.26,29000.0,66.0381,66.068,65.9111,65.9409,29000.0
2011-03-09 15:20:00,88.26,88.3,88.11,88.18,22800.0,65.9409,65.9708,65.8289,65.8812,22800.0
2011-03-09 15:30:00,88.19,88.23,87.99,88.05,32200.0,65.8886,65.9185,65.7392,65.784,32200.0
2011-03-09 15:40:00,88.05,88.21,87.93,88.19,51400.0,65.784,65.9036,65.6944,65.8886,51400.0
2011-03-09 15:50:00,88.2,88.26,88.05,88.08,61200.0,65.8961,65.9409,65.784,65.8065,61200.0
2011-03-10 09:30:00,86.83,86.87,86.08,86.57,51600.0,64.8726,64.9024,64.3122,64.6783,51600.0
2011-03-10 09:40:00,86.52,86.52,85.9,86.5,57700.0,64.641,64.641,64.1777,64.626,57700.0
2011-03-10 09:50:00,86.5,86.9,86.49,86.73,35300.0,64.626,64.9249,64.6185,64.7978,35300.0
2011-03-10 10:00:00,86.77,86.86,86.23,86.44,25300.0,64.8277,64.895,64.4243,64.5812,25300.0
2011-03-10 10:10:00,86.46,86.51,86.31,86.44,34100.0,64.5961,64.6335,64.4841,64.5812,34100.0
2011-03-10 10:20:00,86.42,86.92,86.36,86.77,69900.0,64.5662,64.9398,64.5214,64.8277,69900.0
2011-03-10 10:30:00,86.78,86.87,86.66,86.76,63000.0,64.8352,64.9024,64.7455,64.8203,63000.0
2011-03-10 10:40:00,86.76,86.87,86.51,86.52,56900.0,64.8203,64.9024,64.6335,64.641,56900.0
2011-03-10 10:50:00,86.51,86.73,86.39,86.56,22300.0,64.6335,64.7978,64.5438,64.6708,22300.0
2011-03-10 11:00:00,86.52,86.64,86.46,86.5,8800.0,64.641,64.7306,64.5961,64.626,8800.0
2011-03-10 11:10:00,86.44,86.61,86.36,86.52,17300.0,64.5812,64.7082,64.5214,64.641,17300.0
2011-03-10 11:20:00,86.55,86.67,86.41,86.43,14300.0,64.6634,64.753,64.5588,64.5737,14300.0
2011-03-10 11:30:00,86.43,86.72,86.37,86.6,40100.0,64.5737,64.7904,64.5289,64.7007,40100.0
2011-03-10 11:40:00,86.6,86.63,86.48,86.49,16800.0,64.7007,64.7231,64.6111,64.6185,16800.0
2011-03-10 11:50:00,86.55,86.76,86.48,86.7,31700.0,64.6634,64.8203,64.6111,64.7754,31700.0
2011-03-10 12:00:00,86.69,86.78,86.52,86.55,38900.0,64.768,64.8352,64.641,64.6634,38900.0
2011-03-10 12:10:00,86.55,86.61,86.42,86.42,14000.0,64.6634,64.7082,64.5662,64.5662,14000.0
2011-03-10 12:20:00,86.47,86.54,86.22,86.26,17400.0,64.6036,64.6559,64.4168,64.4467,17400.0
2011-03-10 12:30:00,86.27,86.53,86.24,86.53,25000.0,64.4542,64.6484,64.4318,64.6484,25000.0
2011-03-10 12:40:00,86.53,86.59,86.43,86.5,9600.0,64.6484,64.6932,64.5737,64.626,9600.0
2011-03-10 12:50:00,86.5,86.89,86.5,86.86,12500.0,64.626,64.9174,64.626,64.895,12500.0
2011-03-10 13:00:00,86.86,86.93,86.68,86.76,20000.0,64.895,64.9473,64.7605,64.8203,20000.0
2011-03-10 13:10:00,86.78,86.99,86.74,86.96,80100.0,64.8352,64.9921,64.8053,64.9697,80100.0
2011-03-10 13:20:00,86.96,86.96,86.48,86.54,11300.0,64.9697,64.9697,64.6111,64.6559,11300.0
2011-03-10 13:30:00,86.54,86.54,85.92,86.04,26800.0,64.6559,64.6559,64.1927,64.2823,26800.0
2011-03-10 13:40:00,85.94,86.19,85.94,86.17,15100.0,64.2076,64.3944,64.2076,64.3795,15100.0
2011-03-10 13:50:00,86.15,86.29,86.05,86.23,19100.0,64.3645,64.4691,64.2898,64.4243,19100.0
2011-03-10 14:00:00,86.22,86.52,86.2,86.47,15200.0,64.4168,64.641,64.4019,64.6036,15200.0
2011-03-10 14:10:00,86.47,86.5,86.13,86.29,7900.0,64.6036,64.626,64.3496,64.4691,7900.0
2011-03-10 14:20:00,86.33,86.37,86.21,86.21,7700.0,64.499,64.5289,64.4093,64.4093,7700.0
2011-03-10 14:30:00,86.15,86.56,86.08,86.56,16600.0,64.3645,64.6708,64.3122,64.6708,16600.0
2011-03-10 14:40:00,86.56,86.61,86.35,86.4,22600.0,64.6708,64.7082,64.5139,64.5513,22600.0
2011-03-10 14:50:00,86.4,86.48,86.31,86.33,18800.0,64.5513,64.6111,64.4841,64.499,18800.0
2011-03-10 15:00:00,86.34,86.4,86.14,86.15,29200.0,64.5065,64.5513,64.357,64.3645,29200.0
2011-03-10 15:10:00,86.15,86.15,85.89,85.91,21900.0,64.3645,64.3645,64.1703,64.1852,21900.0
2011-03-10 15:20:00,85.91,86.01,85.81,85.87,18200.0,64.1852,64.2599,64.1105,64.1553,18200.0
2011-03-10 15:30:00,85.87,85.93,85.72,85.82,70200.0,64.1553,64.2001,64.0433,64.118,70200.0
2011-03-10 15:40:00,85.83,85.99,85.68,85.8,86400.0,64.1254,64.245,64.0134,64.103,86400.0
2011-03-10 15:50:00,85.8,85.8,85.58,85.66,97400.0,64.103,64.103,63.9387,63.9984,97400.0
2011-03-11 09:30:00,85.67,86.0,85.2,85.7,59000.0,64.0059,64.2524,63.6548,64.0283,59000.0
2011-03-11 09:40:00,85.74,85.96,85.51,85.64,59300.0,64.0582,64.2226,63.8864,63.9835,59300.0
2011-03-11 09:50:00,85.59,85.88,85.31,85.54,26700.0,63.9461,64.1628,63.7369,63.9088,26700.0
2011-03-11 10:00:00,85.53,85.53,85.1,85.1,10900.0,63.9013,63.9013,63.58,63.58,10900.0
2011-03-11 10:10:00,85.09,85.28,84.91,85.16,24000.0,63.5726,63.7145,63.4381,63.6249,24000.0
2011-03-11 10:20:00,85.17,85.51,85.15,85.18,20300.0,63.6323,63.8864,63.6174,63.6398,20300.0
2011-03-11 10:30:00,85.18,85.52,85.13,85.46,22800.0,63.6398,63.8938,63.6025,63.849,22800.0
2011-03-11 10:40:00,85.46,85.46,85.11,85.31,9400.0,63.849,63.849,63.5875,63.7369,9400.0
2011-03-11 10:50:00,85.31,85.31,85.1,85.3,13000.0,63.7369,63.7369,63.58,63.7295,13000.0
2011-03-11 11:00:00,85.3,85.4,85.11,85.11,15300.0,63.7295,63.8042,63.5875,63.5875,15300.0
2011-03-11 11:10:00,85.12,85.25,85.07,85.12,16500.0,63.595,63.6921,63.5576,63.595,16500.0
2011-03-11 11:20:00,85.16,85.48,85.16,85.29,14300.0,63.6249,63.8639,63.6249,63.722,14300.0
2011-03-11 11:30:00,85.28,85.59,85.21,85.49,14100.0,63.7145,63.9461,63.6622,63.8714,14100.0
2011-03-11 11:40:00,85.51,85.7,85.46,85.55,30100.0,63.8864,64.0283,63.849,63.9162,30100.0
2011-03-11 11:50:00,85.5,85.78,85.48,85.73,12800.0,63.8789,64.0881,63.8639,64.0507,12800.0
2011-03-11 12:00:00,85.76,86.02,85.76,85.98,6500.0,64.0731,64.2674,64.0731,64.2375,6500.0
2011-03-11 12:10:00,85.99,86.0,85.85,85.94,14200.0,64.245,64.2524,64.1404,64.2076,14200.0
2011-03-11 12:20:00,86.0,86.21,85.98,85.99,18200.0,64.2524,64.4093,64.2375,64.245,18200.0
2011-03-11 12:30:00,85.99,86.01,85.88,85.89,8400.0,64.245,64.2599,64.1628,64.1703,8400.0
2011-03-11 12:40:00,85.88,86.0,85.82,85.9,10600.0,64.1628,64.2524,64.118,64.1777,10600.0
2011-03-11 12:50:00,85.9,86.02,85.84,85.92,9200.0,64.1777,64.2674,64.1329,64.1927,9200.0
2011-03-11 13:00:00,85.95,86.03,85.93,85.94,9300.0,64.2151,64.2749,64.2001,64.2076,9300.0
2011-03-11 13:10:00,85.95,85.98,85.61,85.69,14100.0,64.2151,64.2375,63.9611,64.0208,14100.0
2011-03-11 13:20:00,85.71,85.84,85.62,85.75,9800.0,64.0358,64.1329,63.9685,64.0657,9800.0
2011-03-11 13:30:00,85.77,85.92,85.71,85.75,14300.0,64.0806,64.1927,64.0358,64.0657,14300.0
2011-03-11 13:40:00,85.73,86.1,85.73,86.1,20800.0,64.0507,64.3272,64.0507,64.3272,20800.0
2011-03-11 13:50:00,86.09,86.09,85.93,86.04,33900.0,64.3197,64.3197,64.2001,64.2823,33900.0
2011-03-11 14:00:00,86.02,86.09,85.95,86.0,13100.0,64.2674,64.3197,64.2151,64.2524,13100.0
2011-03-11 14:10:00,86.01,86.25,86.01,86.22,16600.0,64.2599,64.4392,64.2599,64.4168,16600.0
2011-03-11 14:20:00,86.22,86.24,86.14,86.14,19500.0,64.4168,64.4318,64.357,64.357,19500.0
2011-03-11 14:30:00,86.15,86.64,86.13,86.59,87000.0,64.3645,64.7306,64.3496,64.6932,87000.0
2011-03-11 14:40:00,86.58,86.72,86.58,86.72,16800.0,64.6858,64.7904,64.6858,64.7904,16800.0
2011-03-11 14:50:00,86.72,86.78,86.7,86.75,13100.0,64.7904,64.8352,64.7754,64.8128,13100.0
2011-03-11 15:00:00,86.73,87.12,86.73,87.04,33500.0,64.7978,65.0892,64.7978,65.0295,33500.0
2011-03-11 15:10:00,87.02,87.14,86.94,87.12,17400.0,65.0145,65.1042,64.9547,65.0892,17400.0
2011-03-11 15:20:00,87.13,87.29,87.13,87.25,16200.0,65.0967,65.2162,65.0967,65.1863,16200.0
2011-03-11 15:30:00,87.27,87.36,87.03,87.14,33700.0,65.2013,65.2685,65.022,65.1042,33700.0
2011-03-11 15:40:00,87.17,87.37,87.1,87.23,47200.0,65.1266,65.276,65.0743,65.1714,47200.0
2011-03-11 15:50:00,87.23,87.33,87.09,87.1,94200.0,65.1714,65.2461,65.0668,65.0743,94200.0
2011-03-14 09:30:00,86.3,87.33,86.3,87.15,22800.0,64.4766,65.2461,64.4766,65.1116,22800.0
2011-03-14 09:40:00,87.05,87.23,86.65,87.01,17500.0,65.0369,65.1714,64.7381,65.007,17500.0
2011-03-14 09:50:00,86.98,87.28,86.93,87.06,24300.0,64.9846,65.2088,64.9473,65.0444,24300.0
2011-03-14 10:00:00,87.06,87.34,86.89,86.98,13500.0,65.0444,65.2536,64.9174,64.9846,13500.0
2011-03-14 10:10:00,86.93,86.98,86.76,86.79,22900.0,64.9473,64.9846,64.8203,64.8427,22900.0
2011-03-14 10:20:00,86.74,87.0,86.73,86.94,12500.0,64.8053,64.9996,64.7978,64.9547,12500.0
2011-03-14 10:30:00,86.94,86.95,86.38,86.65,19100.0,64.9547,64.9622,64.5364,64.7381,19100.0
2011-03-14 10:40:00,86.61,87.06,86.52,87.0,21800.0,64.7082,65.0444,64.641,64.9996,21800.0
2011-03-14 10:50:00,86.99,87.2,86.68,86.74,20500.0,64.9921,65.149,64.7605,64.8053,20500.0
2011-03-14 11:00:00,86.73,87.06,86.56,86.81,30700.0,64.7978,65.0444,64.6708,64.8576,30700.0
2011-03-14 11:10:00,86.83,86.85,86.28,86.31,25100.0,64.8726,64.8875,64.4616,64.4841,25100.0
2011-03-14 11:20:00,86.37,86.67,86.37,86.48,18900.0,64.5289,64.753,64.5289,64.6111,18900.0
2011-03-14 11:30:00,86.42,86.63,86.25,86.53,24200.0,64.5662,64.7231,64.4392,64.6484,24200.0
2011-03-14 11:40:00,86.58,86.81,86.53,86.68,13000.0,64.6858,64.8576,64.6484,64.7605,13000.0
2011-03-14 11:50:00,86.62,86.65,86.44,86.59,17800.0,64.7157,64.7381,64.5812,64.6932,17800.0
2011-03-14 12:00:00,86.6,86.62,86.44,86.49,25500.0,64.7007,64.7157,64.5812,64.6185,25500.0
2011-03-14 12:10:00,86.5,86.57,86.29,86.44,22200.0,64.626,64.6783,64.4691,64.5812,22200.0
2011-03-14 12:20:00,86.44,86.61,86.41,86.49,16900.0,64.5812,64.7082,64.5588,64.6185,16900.0
2011-03-14 12:30:00,86.49,86.55,86.42,86.47,28600.0,64.6185,64.6634,64.5662,64.6036,28600.0
2011-03-14 12:40:00,86.44,86.55,86.41,86.46,26800.0,64.5812,64.6634,64.5588,64.5961,26800.0
2011-03-14 12:50:00,86.46,86.65,86.41,86.61,41600.0,64.5961,64.7381,64.5588,64.7082,41600.0
2011-03-14 13:00:00,86.61,86.77,86.55,86.75,9700.0,64.7082,64.8277,64.6634,64.8128,9700.0
2011-03-14 13:10:00,86.76,86.91,86.76,86.81,10400.0,64.8203,64.9323,64.8203,64.8576,10400.0
2011-03-14 13:20:00,86.86,86.87,86.73,86.81,8100.0,64.895,64.9024,64.7978,64.8576,8100.0
2011-03-14 13:30:00,86.8,86.85,86.48,86.52,21400.0,64.8501,64.8875,64.6111,64.641,21400.0
2011-03-14 13:40:00,86.51,86.7,86.48,86.6,37300.0,64.6335,64.7754,64.6111,64.7007,37300.0
2011-03-14 13:50:00,86.6,86.84,86.6,86.72,29900.0,64.7007,64.88,64.7007,64.7904,29900.0
2011-03-14 14:00:00,86.75,86.95,86.7,86.94,22400.0,64.8128,64.9622,64.7754,64.9547,22400.0
2011-03-14 14:10:00,86.92,86.92,86.7,86.73,21100.0,64.9398,64.9398,64.7754,64.7978,21100.0
2011-03-14 14:20:00,86.75,87.12,86.75,87.07,42300.0,64.8128,65.0892,64.8128,65.0519,42300.0
2011-03-14 14:30:00,87.13,87.13,86.77,86.79,16600.0,65.0967,65.0967,64.8277,64.8427,16600.0
2011-03-14 14:40:00,86.81,86.89,86.7,86.89,15500.0,64.8576,64.9174,64.7754,64.9174,15500.0
2011-03-14 14:50:00,86.88,86.88,86.68,86.81,21200.0,64.9099,64.9099,64.7605,64.8576,21200.0
2011-03-14 15:00:00,86.8,86.99,86.71,86.9,37100.0,64.8501,64.9921,64.7829,64.9249,37100.0
2011-03-14 15:10:00,86.91,87.06,86.88,86.9,53000.0,64.9323,65.0444,64.9099,64.9249,53000.0
2011-03-14 15:20:00,86.91,87.0,86.79,86.91,49900.0,64.9323,64.9996,64.8427,64.9323,49900.0
2011-03-14 15:30:00,86.91,86.99,86.79,86.82,65500.0,64.9323,64.9921,64.8427,64.8651,65500.0
2011-03-14 15:40:00,86.83,87.25,86.83,87.0,61800.0,64.8726,65.1863,64.8726,64.9996,61800.0
2011-03-14 15:50:00,87.01,87.13,86.93,87.02,83900.0,65.007,65.0967,64.9473,65.0145,83900.0
2011-03-15 09:30:00,84.31,84.45,83.03,84.0,63400.0,62.9898,63.0944,62.0335,62.7582,63400.0
2011-03-15 09:40:00,83.99,84.35,83.87,84.21,135800.0,62.7507,63.0197,62.6611,62.9151,135800.0
2011-03-15 09:50:00,84.33,84.5,83.87,84.02,47000.0,63.0048,63.1318,62.6611,62.7731,47000.0
2011-03-15 10:00:00,84.0,84.1,83.77,84.0,106300.0,62.7582,62.8329,62.5864,62.7582,106300.0
2011-03-15 10:10:00,84.01,84.12,83.8,84.06,67700.0,62.7657,62.8479,62.6088,62.803,67700.0
2011-03-15 10:20:00,84.04,84.28,83.98,84.23,68700.0,62.7881,62.9674,62.7433,62.93,68700.0
2011-03-15 10:30:00,84.27,84.6,84.04,84.54,45200.0,62.9599,63.2065,62.7881,63.1617,45200.0
2011-03-15 10:40:00,84.57,84.86,84.5,84.73,30300.0,63.1841,63.4007,63.1318,63.3036,30300.0
2011-03-15 10:50:00,84.76,84.93,84.62,84.88,26500.0,63.326,63.453,63.2214,63.4157,26500.0
2011-03-15 11:00:00,84.89,84.89,84.33,84.38,58400.0,63.4231,63.4231,63.0048,63.0421,58400.0
2011-03-15 11:10:00,84.39,84.57,84.34,84.5,35100.0,63.0496,63.1841,63.0122,63.1318,35100.0
2011-03-15 11:20:00,84.5,84.83,84.4,84.75,14100.0,63.1318,63.3783,63.0571,63.3185,14100.0
2011-03-15 11:30:00,84.81,85.05,84.81,85.01,13900.0,63.3634,63.5427,63.3634,63.5128,13900.0
2011-03-15 11:40:00,84.99,85.18,84.93,85.13,18700.0,63.4979,63.6398,63.453,63.6025,18700.0
2011-03-15 11:50:00,85.11,85.12,84.88,85.0,20400.0,63.5875,63.595,63.4157,63.5053,20400.0
2011-03-15 12:00:00,84.99,85.14,84.96,85.14,23400.0,63.4979,63.6099,63.4754,63.6099,23400.0
2011-03-15 12:10:00,85.18,85.23,85.06,85.2,11700.0,63.6398,63.6772,63.5502,63.6548,11700.0
2011-03-15 12:20:00,85.15,85.53,85.15,85.49,10200.0,63.6174,63.9013,63.6174,63.8714,10200.0
2011-03-15 12:30:00,85.47,85.47,84.94,84.97,16300.0,63.8565,63.8565,63.4605,63.4829,16300.0
2011-03-15 12:40:00,84.95,84.99,84.58,84.66,12300.0,63.468,63.4979,63.1915,63.2513,12300.0
2011-03-15 12:50:00,84.66,84.95,84.65,84.88,10100.0,63.2513,63.468,63.2438,63.4157,10100.0
2011-03-15 13:00:00,84.96,85.2,84.88,85.14,35100.0,63.4754,63.6548,63.4157,63.6099,35100.0
2011-03-15 13:10:00,85.1,85.34,85.05,85.33,41300.0,63.58,63.7593,63.5427,63.7519,41300.0
2011-03-15 13:20:00,85.33,85.39,85.25,85.27,18900.0,63.7519,63.7967,63.6921,63.707,18900.0
2011-03-15 13:30:00,85.3,85.42,85.29,85.42,5400.0,63.7295,63.8191,63.722,63.8191,5400.0
2011-03-15 13:40:00,85.42,85.54,85.28,85.37,18000.0,63.8191,63.9088,63.7145,63.7818,18000.0
2011-03-15 13:50:00,85.4,85.5,85.33,85.46,6400.0,63.8042,63.8789,63.7519,63.849,6400.0
2011-03-15 14:00:00,85.49,85.63,85.46,85.63,6400.0,63.8714,63.976,63.849,63.976,6400.0
2011-03-15 14:10:00,85.59,85.73,85.24,85.3,25300.0,63.9461,64.0507,63.6846,63.7295,25300.0
2011-03-15 14:20:00,85.27,85.96,85.27,85.88,31800.0,63.707,64.2226,63.707,64.1628,31800.0
2011-03-15 14:30:00,85.91,85.94,85.72,85.83,28700.0,64.1852,64.2076,64.0433,64.1254,28700.0
2011-03-15 14:40:00,85.82,86.2,85.8,86.11,23500.0,64.118,64.4019,64.103,64.3346,23500.0
2011-03-15 14:50:00,86.1,86.13,85.91,85.98,23600.0,64.3272,64.3496,64.1852,64.2375,23600.0
2011-03-15 15:00:00,85.93,86.3,85.93,86.16,26900.0,64.2001,64.4766,64.2001,64.372,26900.0
2011-03-15 15:10:00,86.17,86.4,86.05,86.35,19100.0,64.3795,64.5513,64.2898,64.5139,19100.0
2011-03-15 15:20:00,86.41,86.65,86.39,86.47,22600.0,64.5588,64.7381,64.5438,64.6036,22600.0
2011-03-15 15:30:00,86.44,86.47,86.23,86.39,49200.0,64.5812,64.6036,64.4243,64.5438,49200.0
2011-03-15 15:40:00,86.4,86.64,86.2,86.27,65700.0,64.5513,64.7306,64.4019,64.4542,65700.0
2011-03-15 15:50:00,86.26,86.42,86.0,86.09,78300.0,64.4467,64.5662,64.2524,64.3197,78300.0
2011-03-16 09:30:00,85.75,86.34,85.75,86.13,16600.0,64.0657,64.5065,64.0657,64.3496,16600.0
2011-03-16 09:40:00,86.09,86.28,85.83,85.98,23500.0,64.3197,64.4616,64.1254,64.2375,23500.0
2011-03-16 09:50:00,86.03,86.46,86.02,86.36,39000.0,64.2749,64.5961,64.2674,64.5214,39000.0
2011-03-16 10:00:00,86.36,86.81,86.36,86.6,19600.0,64.5214,64.8576,64.5214,64.7007,19600.0
2011-03-16 10:10:00,86.66,86.71,86.19,86.47,14500.0,64.7455,64.7829,64.3944,64.6036,14500.0
2011-03-16 10:20:00,86.45,86.68,86.36,86.6,12600.0,64.5887,64.7605,64.5214,64.7007,12600.0
2011-03-16 10:30:00,86.58,86.68,86.35,86.59,18900.0,64.6858,64.7605,64.5139,64.6932,18900.0
2011-03-16 10:40:00,86.58,86.68,86.51,86.58,16800.0,64.6858,64.7605,64.6335,64.6858,16800.0
2011-03-16 10:50:00,86.55,86.6,85.96,85.96,19000.0,64.6634,64.7007,64.2226,64.2226,19000.0
2011-03-16 11:00:00,85.94,85.94,84.79,85.75,59800.0,64.2076,64.2076,63.3484,64.0657,59800.0
2011-03-16 11:10:00,85.93,86.19,85.71,85.98,35800.0,64.2001,64.3944,64.0358,64.2375,35800.0
2011-03-16 11:20:00,85.98,86.1,85.63,85.97,28800.0,64.2375,64.3272,63.976,64.23,28800.0
2011-03-16 11:30:00,86.11,86.2,85.88,86.09,27600.0,64.3346,64.4019,64.1628,64.3197,27600.0
2011-03-16 11:40:00,86.04,86.16,85.77,85.95,61500.0,64.2823,64.372,64.0806,64.2151,61500.0
2011-03-16 11:50:00,85.99,86.21,85.81,86.02,49400.0,64.245,64.4093,64.1105,64.2674,49400.0
2011-03-16 12:00:00,85.99,86.05,85.76,85.96,51600.0,64.245,64.2898,64.0731,64.2226,51600.0
2011-03-16 12:10:00,85.97,86.12,85.72,86.0,41700.0,64.23,64.3421,64.0433,64.2524,41700.0
2011-03-16 12:20:00,85.93,86.3,85.86,86.25,16900.0,64.2001,64.4766,64.1479,64.4392,16900.0
2011-03-16 12:30:00,86.26,86.37,85.8,85.8,30100.0,64.4467,64.5289,64.103,64.103,30100.0
2011-03-16 12:40:00,85.81,86.22,85.78,86.1,16500.0,64.1105,64.4168,64.0881,64.3272,16500.0
2011-03-16 12:50:00,86.08,86.2,85.89,86.07,11300.0,64.3122,64.4019,64.1703,64.3047,11300.0
2011-03-16 13:00:00,86.11,86.18,85.85,85.85,29900.0,64.3346,64.3869,64.1404,64.1404,29900.0
2011-03-16 13:10:00,85.87,86.07,85.85,85.97,30100.0,64.1553,64.3047,64.1404,64.23,30100.0
2011-03-16 13:20:00,86.05,86.08,85.7,85.85,12300.0,64.2898,64.3122,64.0283,64.1404,12300.0
2011-03-16 13:30:00,85.88,85.91,85.37,85.57,22100.0,64.1628,64.1852,63.7818,63.9312,22100.0
2011-03-16 13:40:00,85.59,85.65,85.38,85.59,20800.0,63.9461,63.991,63.7892,63.9461,20800.0
2011-03-16 13:50:00,85.55,85.74,85.34,85.34,12000.0,63.9162,64.0582,63.7593,63.7593,12000.0
2011-03-16 14:00:00,85.37,85.4,84.63,84.84,51900.0,63.7818,63.8042,63.2289,63.3858,51900.0
2011-03-16 14:10:00,84.85,84.85,83.98,84.0,110400.0,63.3933,63.3933,62.7433,62.7582,110400.0
2011-03-16 14:20:00,84.05,84.9,83.98,84.71,24200.0,62.7956,63.4306,62.7433,63.2887,24200.0
2011-03-16 14:30:00,84.66,85.29,84.62,85.27,30500.0,63.2513,63.722,63.2214,63.707,30500.0
2011-03-16 14:40:00,85.29,85.73,85.25,85.55,33600.0,63.722,64.0507,63.6921,63.9162,33600.0
2011-03-16 14:50:00,85.51,85.76,85.3,85.35,23500.0,63.8864,64.0731,63.7295,63.7668,23500.0
2011-03-16 15:00:00,85.34,85.59,85.22,85.35,27200.0,63.7593,63.9461,63.6697,63.7668,27200.0
2011-03-16 15:10:00,85.38,85.5,85.1,85.25,27900.0,63.7892,63.8789,63.58,63.6921,27900.0
2011-03-16 15:20:00,85.25,85.43,84.81,84.99,63000.0,63.6921,63.8266,63.3634,63.4979,63000.0
2011-03-16 15:30:00,84.96,85.13,84.81,84.87,69100.0,63.4754,63.6025,63.3634,63.4082,69100.0
2011-03-16 15:40:00,84.81,85.05,84.69,84.88,76100.0,63.3634,63.5427,63.2737,63.4157,76100.0
2011-03-16 15:50:00,84.86,84.86,84.51,84.57,109200.0,63.4007,63.4007,63.1392,63.1841,109200.0
2011-03-17 09:30:00,86.03,86.55,86.01,86.44,32000.0,64.2749,64.6634,64.2599,64.5812,32000.0
2011-03-17 09:40:00,86.5,86.54,85.84,86.06,30500.0,64.626,64.6559,64.1329,64.2973,30500.0
2011-03-17 09:50:00,86.11,86.28,85.92,86.04,30700.0,64.3346,64.4616,64.1927,64.2823,30700.0
2011-03-17 10:00:00,86.09,86.54,86.04,86.54,32100.0,64.3197,64.6559,64.2823,64.6559,32100.0
2011-03-17 10:10:00,86.56,86.94,86.27,86.94,35900.0,64.6708,64.9547,64.4542,64.9547,35900.0
2011-03-17 10:20:00,86.94,87.15,86.74,87.05,33400.0,64.9547,65.1116,64.8053,65.0369,33400.0
2011-03-17 10:30:00,87.03,87.5,86.97,87.39,92700.0,65.022,65.3731,64.9772,65.2909,92700.0
2011-03-17 10:40:00,87.37,87.47,87.24,87.43,121500.0,65.276,65.3507,65.1789,65.3208,121500.0
2011-03-17 10:50:00,87.44,87.44,87.05,87.18,25500.0,65.3283,65.3283,65.0369,65.1341,25500.0
2011-03-17 11:00:00,87.17,87.39,87.15,87.28,23000.0,65.1266,65.2909,65.1116,65.2088,23000.0
2011-03-17 11:10:00,87.28,87.32,86.81,86.98,17900.0,65.2088,65.2386,64.8576,64.9846,17900.0
2011-03-17 11:20:00,86.98,87.08,86.7,86.9,20600.0,64.9846,65.0593,64.7754,64.9249,20600.0
2011-03-17 11:30:00,86.88,87.21,86.84,87.06,28600.0,64.9099,65.1565,64.88,65.0444,28600.0
2011-03-17 11:40:00,87.06,87.06,86.93,86.98,35900.0,65.0444,65.0444,64.9473,64.9846,35900.0
2011-03-17 11:50:00,87.0,87.17,86.91,86.99,29700.0,64.9996,65.1266,64.9323,64.9921,29700.0
2011-03-17 12:00:00,87.0,87.21,86.97,87.17,47900.0,64.9996,65.1565,64.9772,65.1266,47900.0
2011-03-17 12:10:00,87.18,87.28,87.06,87.11,15000.0,65.1341,65.2088,65.0444,65.0818,15000.0
2011-03-17 12:20:00,87.11,87.34,87.11,87.28,19700.0,65.0818,65.2536,65.0818,65.2088,19700.0
2011-03-17 12:30:00,87.27,87.44,87.27,87.33,13000.0,65.2013,65.3283,65.2013,65.2461,13000.0
2011-03-17 12:40:00,87.35,87.41,87.09,87.18,15000.0,65.2611,65.3059,65.0668,65.1341,15000.0
2011-03-17 12:50:00,87.18,87.34,87.18,87.28,10000.0,65.1341,65.2536,65.1341,65.2088,10000.0
2011-03-17 13:00:00,87.27,87.36,87.16,87.36,14900.0,65.2013,65.2685,65.1191,65.2685,14900.0
2011-03-17 13:10:00,87.37,87.46,87.22,87.24,18400.0,65.276,65.3432,65.1639,65.1789,18400.0
2011-03-17 13:20:00,87.25,87.28,86.71,86.72,20300.0,65.1863,65.2088,64.7829,64.7904,20300.0
2011-03-17 13:30:00,86.76,87.04,86.7,87.02,23500.0,64.8203,65.0295,64.7754,65.0145,23500.0
2011-03-17 13:40:00,86.97,87.01,86.75,86.83,17000.0,64.9772,65.007,64.8128,64.8726,17000.0
2011-03-17 13:50:00,86.86,86.86,86.41,86.63,41700.0,64.895,64.895,64.5588,64.7231,41700.0
2011-03-17 14:00:00,86.63,86.74,86.51,86.54,37400.0,64.7231,64.8053,64.6335,64.6559,37400.0
2011-03-17 14:10:00,86.54,86.57,86.36,86.43,128000.0,64.6559,64.6783,64.5214,64.5737,128000.0
2011-03-17 14:20:00,86.46,86.55,86.28,86.44,21100.0,64.5961,64.6634,64.4616,64.5812,21100.0
2011-03-17 14:30:00,86.43,86.65,86.36,86.52,30100.0,64.5737,64.7381,64.5214,64.641,30100.0
2011-03-17 14:40:00,86.51,86.71,86.51,86.69,17000.0,64.6335,64.7829,64.6335,64.768,17000.0
2011-03-17 14:50:00,86.69,86.96,86.64,86.78,24000.0,64.768,64.9697,64.7306,64.8352,24000.0
2011-03-17 15:00:00,86.77,87.06,86.75,86.94,59100.0,64.8277,65.0444,64.8128,64.9547,59100.0
2011-03-17 15:10:00,86.96,86.96,86.73,86.77,62100.0,64.9697,64.9697,64.7978,64.8277,62100.0
2011-03-17 15:20:00,86.74,86.86,86.58,86.66,33000.0,64.8053,64.895,64.6858,64.7455,33000.0
2011-03-17 15:30:00,86.66,86.98,86.6,86.96,33300.0,64.7455,64.9846,64.7007,64.9697,33300.0
2011-03-17 15:40:00,86.97,87.2,86.86,87.06,52000.0,64.9772,65.149,64.895,65.0444,52000.0
2011-03-17 15:50:00,87.06,87.16,86.95,86.96,100500.0,65.0444,65.1191,64.9622,64.9697,100500.0
2011-03-18 09:30:00,88.61,88.61,88.09,88.34,141400.0,66.2024,66.2024,65.8139,66.0007,141400.0
2011-03-18 09:40:00,88.33,88.69,88.17,88.63,38500.0,65.9932,66.2622,65.8737,66.2174,38500.0
2011-03-18 09:50:00,88.59,88.69,88.49,88.59,24500.0,66.1875,66.2622,66.1128,66.1875,24500.0
2011-03-18 10:00:00,88.55,88.88,88.54,88.81,51600.0,66.1576,66.4042,66.1501,66.3519,51600.0
2011-03-18 10:10:00,88.86,88.89,88.56,88.78,50100.0,66.3892,66.4116,66.1651,66.3294,50100.0
2011-03-18 10:20:00,88.76,88.88,88.69,88.73,16100.0,66.3145,66.4042,66.2622,66.2921,16100.0
2011-03-18 10:30:00,88.68,88.86,88.63,88.85,45700.0,66.2547,66.3892,66.2174,66.3817,45700.0
2011-03-18 10:40:00,88.84,89.3,88.84,89.13,60900.0,66.3743,66.7179,66.3743,66.5909,60900.0
2011-03-18 10:50:00,89.13,89.17,88.7,88.86,15500.0,66.5909,66.6208,66.2697,66.3892,15500.0
2011-03-18 11:00:00,88.9,89.12,88.72,88.86,24200.0,66.4191,66.5835,66.2846,66.3892,24200.0
2011-03-18 11:10:00,88.82,89.04,88.82,88.97,19600.0,66.3593,66.5237,66.3593,66.4714,19600.0
2011-03-18 11:20:00,88.97,88.97,88.67,88.78,13700.0,66.4714,66.4714,66.2473,66.3294,13700.0
2011-03-18 11:30:00,88.75,88.94,88.65,88.86,17200.0,66.307,66.449,66.2323,66.3892,17200.0
2011-03-18 11:40:00,88.86,88.87,88.6,88.76,31400.0,66.3892,66.3967,66.195,66.3145,31400.0
2011-03-18 11:50:00,88.76,88.93,88.73,88.88,26200.0,66.3145,66.4415,66.2921,66.4042,26200.0
2011-03-18 12:00:00,88.84,88.92,88.73,88.87,17800.0,66.3743,66.434,66.2921,66.3967,17800.0
2011-03-18 12:10:00,88.88,88.95,88.76,88.9,14500.0,66.4042,66.4565,66.3145,66.4191,14500.0
2011-03-18 12:20:00,88.89,89.02,88.85,88.99,14000.0,66.4116,66.5088,66.3817,66.4863,14000.0
2011-03-18 12:30:00,89.0,89.0,88.85,88.88,27700.0,66.4938,66.4938,66.3817,66.4042,27700.0
2011-03-18 12:40:00,88.88,88.94,88.71,88.94,13000.0,66.4042,66.449,66.2771,66.449,13000.0
2011-03-18 12:50:00,88.94,88.98,88.81,88.85,21800.0,66.449,66.4789,66.3519,66.3817,21800.0
2011-03-18 13:00:00,88.87,88.95,88.85,88.86,30000.0,66.3967,66.4565,66.3817,66.3892,30000.0
2011-03-18 13:10:00,88.85,88.87,88.7,88.84,22300.0,66.3817,66.3967,66.2697,66.3743,22300.0
2011-03-18 13:20:00,88.84,88.84,88.65,88.68,13000.0,66.3743,66.3743,66.2323,66.2547,13000.0
2011-03-18 13:30:00,88.71,88.76,88.63,88.73,13900.0,66.2771,66.3145,66.2174,66.2921,13900.0
2011-03-18 13:40:00,88.73,88.73,88.6,88.64,13900.0,66.2921,66.2921,66.195,66.2248,13900.0
2011-03-18 13:50:00,88.64,88.8,88.58,88.69,20700.0,66.2248,66.3444,66.18,66.2622,20700.0
2011-03-18 14:00:00,88.7,88.81,88.67,88.75,11100.0,66.2697,66.3519,66.2473,66.307,11100.0
2011-03-18 14:10:00,88.76,88.81,88.37,88.41,31200.0,66.3145,66.3519,66.0231,66.053,31200.0
2011-03-18 14:20:00,88.41,88.57,88.4,88.56,17700.0,66.053,66.1726,66.0455,66.1651,17700.0
2011-03-18 14:30:00,88.55,88.68,88.39,88.66,24300.0,66.1576,66.2547,66.0381,66.2398,24300.0
2011-03-18 14:40:00,88.67,88.68,88.35,88.37,20400.0,66.2473,66.2547,66.0082,66.0231,20400.0
2011-03-18 14:50:00,88.36,88.45,88.0,88.15,19800.0,66.0157,66.0829,65.7467,65.8588,19800.0
2011-03-18 15:00:00,88.16,88.25,88.01,88.11,20300.0,65.8662,65.9335,65.7542,65.8289,20300.0
2011-03-18 15:10:00,88.11,88.12,87.83,87.99,31500.0,65.8289,65.8363,65.6197,65.7392,31500.0
2011-03-18 15:20:00,87.99,87.99,87.78,87.79,27500.0,65.7392,65.7392,65.5823,65.5898,27500.0
2011-03-18 15:30:00,87.77,88.02,87.77,87.94,60300.0,65.5749,65.7616,65.5749,65.7019,60300.0
2011-03-18 15:40:00,87.93,87.98,87.83,87.87,39800.0,65.6944,65.7317,65.6197,65.6496,39800.0
2011-03-18 15:50:00,87.87,88.05,87.83,88.0,74000.0,65.6496,65.784,65.6197,65.7467,74000.0
2011-03-21 09:30:00,89.35,89.79,89.29,89.6,40900.0,66.7553,67.084,66.7105,66.9421,40900.0
2011-03-21 09:40:00,89.53,90.33,89.52,90.32,38000.0,66.8898,67.4875,66.8823,67.48,38000.0
2011-03-21 09:50:00,90.32,90.32,89.82,89.86,18500.0,67.48,67.48,67.1065,67.1363,18500.0
2011-03-21 10:00:00,89.91,90.09,89.78,90.02,35200.0,67.1737,67.3082,67.0766,67.2559,35200.0
2011-03-21 10:10:00,89.95,90.09,89.95,90.06,35900.0,67.2036,67.3082,67.2036,67.2858,35900.0
2011-03-21 10:20:00,90.09,90.2,90.02,90.17,27900.0,67.3082,67.3904,67.2559,67.3679,27900.0
2011-03-21 10:30:00,90.17,90.28,90.03,90.26,22400.0,67.3679,67.4501,67.2633,67.4352,22400.0
2011-03-21 10:40:00,90.25,90.5,90.25,90.48,17300.0,67.4277,67.6145,67.4277,67.5996,17300.0
2011-03-21 10:50:00,90.47,90.49,90.32,90.38,17500.0,67.5921,67.607,67.48,67.5248,17500.0
2011-03-21 11:00:00,90.37,90.5,90.37,90.42,22300.0,67.5174,67.6145,67.5174,67.5547,22300.0
2011-03-21 11:10:00,90.39,90.47,90.36,90.44,13800.0,67.5323,67.5921,67.5099,67.5697,13800.0
2011-03-21 11:20:00,90.44,90.5,90.32,90.49,19400.0,67.5697,67.6145,67.48,67.607,19400.0
2011-03-21 11:30:00,90.5,90.56,90.32,90.5,115800.0,67.6145,67.6593,67.48,67.6145,115800.0
2011-03-21 11:40:00,90.51,90.55,90.23,90.41,32900.0,67.622,67.6519,67.4128,67.5473,32900.0
2011-03-21 11:50:00,90.42,90.46,90.28,90.46,16600.0,67.5547,67.5846,67.4501,67.5846,16600.0
2011-03-21 12:00:00,90.45,90.56,90.38,90.43,9600.0,67.5771,67.6593,67.5248,67.5622,9600.0
2011-03-21 12:10:00,90.47,90.53,90.41,90.5,7700.0,67.5921,67.6369,67.5473,67.6145,7700.0
2011-03-21 12:20:00,90.49,90.57,90.36,90.57,14800.0,67.607,67.6668,67.5099,67.6668,14800.0
2011-03-21 12:30:00,90.56,90.56,90.41,90.49,10800.0,67.6593,67.6593,67.5473,67.607,10800.0
2011-03-21 12:40:00,90.44,90.58,90.38,90.51,15300.0,67.5697,67.6743,67.5248,67.622,15300.0
2011-03-21 12:50:00,90.5,90.52,90.33,90.42,13000.0,67.6145,67.6294,67.4875,67.5547,13000.0
2011-03-21 13:00:00,90.43,90.43,90.31,90.33,12900.0,67.5622,67.5622,67.4725,67.4875,12900.0
2011-03-21 13:10:00,90.33,90.44,90.24,90.25,11100.0,67.4875,67.5697,67.4202,67.4277,11100.0
2011-03-21 13:20:00,90.28,90.38,90.08,90.2,10500.0,67.4501,67.5248,67.3007,67.3904,10500.0
2011-03-21 13:30:00,90.16,90.3,90.1,90.26,12400.0,67.3605,67.4651,67.3156,67.4352,12400.0
2011-03-21 13:40:00,90.23,90.38,90.15,90.22,11200.0,67.4128,67.5248,67.353,67.4053,11200.0
2011-03-21 13:50:00,90.24,90.5,90.21,90.41,18300.0,67.4202,67.6145,67.3978,67.5473,18300.0
2011-03-21 14:00:00,90.44,90.45,90.28,90.34,12300.0,67.5697,67.5771,67.4501,67.495,12300.0
2011-03-21 14:10:00,90.36,90.4,90.26,90.4,21700.0,67.5099,67.5398,67.4352,67.5398,21700.0
2011-03-21 14:20:00,90.4,90.46,90.3,90.46,10600.0,67.5398,67.5846,67.4651,67.5846,10600.0
2011-03-21 14:30:00,90.46,90.6,90.46,90.6,11600.0,67.5846,67.6892,67.5846,67.6892,11600.0
2011-03-21 14:40:00,90.6,90.6,90.41,90.44,12600.0,67.6892,67.6892,67.5473,67.5697,12600.0
2011-03-21 14:50:00,90.44,90.45,90.3,90.31,17500.0,67.5697,67.5771,67.4651,67.4725,17500.0
2011-03-21 15:00:00,90.31,90.44,90.27,90.41,27000.0,67.4725,67.5697,67.4427,67.5473,27000.0
2011-03-21 15:10:00,90.41,90.43,90.25,90.25,29700.0,67.5473,67.5622,67.4277,67.4277,29700.0
2011-03-21 15:20:00,90.26,90.26,90.04,90.11,34600.0,67.4352,67.4352,67.2708,67.3231,34600.0
2011-03-21 15:30:00,90.11,90.36,90.11,90.31,37500.0,67.3231,67.5099,67.3231,67.4725,37500.0
2011-03-21 15:40:00,90.31,90.44,90.3,90.43,52900.0,67.4725,67.5697,67.4651,67.5622,52900.0
2011-03-21 15:50:00,90.43,90.57,90.42,90.55,70500.0,67.5622,67.6668,67.5547,67.6519,70500.0
2011-03-22 09:30:00,90.25,90.5,89.94,90.39,42700.0,67.4277,67.6145,67.1961,67.5323,42700.0
2011-03-22 09:40:00,90.44,90.44,89.68,89.72,11600.0,67.5697,67.5697,67.0019,67.0317,11600.0
2011-03-22 09:50:00,89.73,90.01,89.69,89.7,13500.0,67.0392,67.2484,67.0093,67.0168,13500.0
2011-03-22 10:00:00,89.64,89.99,89.58,89.87,16800.0,66.972,67.2335,66.9271,67.1438,16800.0
2011-03-22 10:10:00,89.84,89.84,89.4,89.62,18000.0,67.1214,67.1214,66.7927,66.957,18000.0
2011-03-22 10:20:00,89.64,89.89,89.58,89.89,14200.0,66.972,67.1588,66.9271,67.1588,14200.0
2011-03-22 10:30:00,89.86,89.96,89.75,89.8,15800.0,67.1363,67.211,67.0542,67.0915,15800.0
2011-03-22 10:40:00,89.83,89.87,89.55,89.59,20500.0,67.1139,67.1438,66.9047,66.9346,20500.0
2011-03-22 10:50:00,89.59,89.68,89.13,89.14,21500.0,66.9346,67.0019,66.5909,66.5984,21500.0
2011-03-22 11:00:00,89.1,89.55,89.1,89.37,40100.0,66.5685,66.9047,66.5685,66.7702,40100.0
2011-03-22 11:10:00,89.34,89.36,89.05,89.18,9500.0,66.7478,66.7628,66.5312,66.6283,9500.0
2011-03-22 11:20:00,89.13,89.2,89.07,89.13,18300.0,66.5909,66.6432,66.5461,66.5909,18300.0
2011-03-22 11:30:00,89.13,89.2,89.06,89.11,26900.0,66.5909,66.6432,66.5386,66.576,26900.0
2011-03-22 11:40:00,89.11,89.16,89.04,89.14,9400.0,66.576,66.6134,66.5237,66.5984,9400.0
2011-03-22 11:50:00,89.12,89.34,89.11,89.34,20300.0,66.5835,66.7478,66.576,66.7478,20300.0
2011-03-22 12:00:00,89.34,89.38,89.28,89.33,12200.0,66.7478,66.7777,66.703,66.7404,12200.0
2011-03-22 12:10:00,89.32,89.45,89.31,89.38,56200.0,66.7329,66.83,66.7254,66.7777,56200.0
2011-03-22 12:20:00,89.35,89.43,89.28,89.34,17400.0,66.7553,66.8151,66.703,66.7478,17400.0
2011-03-22 12:30:00,89.34,89.34,89.23,89.23,9400.0,66.7478,66.7478,66.6657,66.6657,9400.0
2011-03-22 12:40:00,89.23,89.36,89.2,89.31,59800.0,66.6657,66.7628,66.6432,66.7254,59800.0
2011-03-22 12:50:00,89.32,89.35,89.25,89.33,8600.0,66.7329,66.7553,66.6806,66.7404,8600.0
2011-03-22 13:00:00,89.34,89.34,89.29,89.33,11400.0,66.7478,66.7478,66.7105,66.7404,11400.0
2011-03-22 13:10:00,89.3,89.42,89.3,89.41,8100.0,66.7179,66.8076,66.7179,66.8001,8100.0
2011-03-22 13:20:00,89.38,89.44,89.33,89.36,17700.0,66.7777,66.8225,66.7404,66.7628,17700.0
2011-03-22 13:30:00,89.34,89.41,89.3,89.31,4100.0,66.7478,66.8001,66.7179,66.7254,4100.0
2011-03-22 13:40:00,89.31,89.32,89.25,89.31,3800.0,66.7254,66.7329,66.6806,66.7254,3800.0
2011-03-22 13:50:00,89.32,89.5,89.32,89.47,15600.0,66.7329,66.8674,66.7329,66.845,15600.0
2011-03-22 14:00:00,89.47,89.5,89.38,89.38,23400.0,66.845,66.8674,66.7777,66.7777,23400.0
2011-03-22 14:10:00,89.35,89.46,89.26,89.46,20100.0,66.7553,66.8375,66.6881,66.8375,20100.0
2011-03-22 14:20:00,89.47,89.49,89.34,89.39,43400.0,66.845,66.8599,66.7478,66.7852,43400.0
2011-03-22 14:30:00,89.37,89.48,89.37,89.45,39900.0,66.7702,66.8524,66.7702,66.83,39900.0
2011-03-22 14:40:00,89.46,89.53,89.44,89.47,12300.0,66.8375,66.8898,66.8225,66.845,12300.0
2011-03-22 14:50:00,89.47,89.64,89.47,89.61,18000.0,66.845,66.972,66.845,66.9496,18000.0
2011-03-22 15:00:00,89.64,89.73,89.6,89.61,41700.0,66.972,67.0392,66.9421,66.9496,41700.0
2011-03-22 15:10:00,89.64,89.75,89.64,89.75,28200.0,66.972,67.0542,66.972,67.0542,28200.0
2011-03-22 15:20:00,89.73,89.88,89.7,89.84,38400.0,67.0392,67.1513,67.0168,67.1214,38400.0
2011-03-22 15:30:00,89.83,89.87,89.66,89.66,16900.0,67.1139,67.1438,66.9869,66.9869,16900.0
2011-03-22 15:40:00,89.66,89.76,89.61,89.63,27100.0,66.9869,67.0616,66.9496,66.9645,27100.0
2011-03-22 15:50:00,89.63,89.72,89.52,89.66,48100.0,66.9645,67.0317,66.8823,66.9869,48100.0
2011-03-23 09:30:00,89.59,89.89,89.53,89.86,76400.0,66.9346,67.1588,66.8898,67.1363,76400.0
2011-03-23 09:40:00,89.83,89.86,89.53,89.62,37900.0,67.1139,67.1363,66.8898,66.957,37900.0
2011-03-23 09:50:00,89.6,89.99,89.49,89.77,22600.0,66.9421,67.2335,66.8599,67.0691,22600.0
2011-03-23 10:00:00,89.7,89.7,89.29,89.39,25400.0,67.0168,67.0168,66.7105,66.7852,25400.0
2011-03-23 10:10:00,89.29,89.44,89.23,89.25,29200.0,66.7105,66.8225,66.6657,66.6806,29200.0
2011-03-23 10:20:00,89.31,89.46,89.21,89.42,32100.0,66.7254,66.8375,66.6507,66.8076,32100.0
2011-03-23 10:30:00,89.42,89.59,89.32,89.58,41100.0,66.8076,66.9346,66.7329,66.9271,41100.0
2011-03-23 10:40:00,89.57,89.58,89.35,89.4,36300.0,66.9197,66.9271,66.7553,66.7927,36300.0
2011-03-23 10:50:00,89.4,89.41,89.28,89.38,23000.0,66.7927,66.8001,66.703,66.7777,23000.0
2011-03-23 11:00:00,89.42,89.48,89.29,89.48,30000.0,66.8076,66.8524,66.7105,66.8524,30000.0
2011-03-23 11:10:00,89.49,89.76,89.45,89.71,28600.0,66.8599,67.0616,66.83,67.0243,28600.0
2011-03-23 11:20:00,89.73,90.03,89.73,89.92,14900.0,67.0392,67.2633,67.0392,67.1812,14900.0
2011-03-23 11:30:00,89.95,90.15,89.94,90.14,10400.0,67.2036,67.353,67.1961,67.3455,10400.0
2011-03-23 11:40:00,90.15,90.22,90.03,90.1,28400.0,67.353,67.4053,67.2633,67.3156,28400.0
2011-03-23 11:50:00,90.07,90.08,89.91,90.02,22200.0,67.2932,67.3007,67.1737,67.2559,22200.0
2011-03-23 12:00:00,90.01,90.05,89.89,89.9,25300.0,67.2484,67.2783,67.1588,67.1662,25300.0
2011-03-23 12:10:00,89.89,90.01,89.89,89.95,8200.0,67.1588,67.2484,67.1588,67.2036,8200.0
2011-03-23 12:20:00,90.0,90.33,90.0,90.18,24800.0,67.2409,67.4875,67.2409,67.3754,24800.0
2011-03-23 12:30:00,90.22,90.3,90.1,90.17,5500.0,67.4053,67.4651,67.3156,67.3679,5500.0
2011-03-23 12:40:00,90.21,90.29,90.18,90.29,10500.0,67.3978,67.4576,67.3754,67.4576,10500.0
2011-03-23 12:50:00,90.29,90.33,90.2,90.27,14700.0,67.4576,67.4875,67.3904,67.4427,14700.0
2011-03-23 13:00:00,90.25,90.29,90.19,90.26,9300.0,67.4277,67.4576,67.3829,67.4352,9300.0
2011-03-23 13:10:00,90.27,90.56,90.22,90.52,25000.0,67.4427,67.6593,67.4053,67.6294,25000.0
2011-03-23 13:20:00,90.55,90.55,90.41,90.55,8500.0,67.6519,67.6519,67.5473,67.6519,8500.0
2011-03-23 13:30:00,90.55,90.69,90.55,90.63,11300.0,67.6519,67.7564,67.6519,67.7116,11300.0
2011-03-23 13:40:00,90.61,90.83,90.56,90.8,12400.0,67.6967,67.861,67.6593,67.8386,12400.0
2011-03-23 13:50:00,90.82,90.97,90.81,90.81,22800.0,67.8536,67.9656,67.8461,67.8461,22800.0
2011-03-23 14:00:00,90.84,90.95,90.73,90.95,27900.0,67.8685,67.9507,67.7863,67.9507,27900.0
2011-03-23 14:10:00,90.91,90.96,90.87,90.88,19900.0,67.9208,67.9582,67.8909,67.8984,19900.0
2011-03-23 14:20:00,90.89,90.97,90.78,90.97,19700.0,67.9059,67.9656,67.8237,67.9656,19700.0
2011-03-23 14:30:00,90.96,90.99,90.93,90.98,18900.0,67.9582,67.9806,67.9358,67.9731,18900.0
2011-03-23 14:40:00,90.99,91.1,90.97,91.1,34700.0,67.9806,68.0628,67.9656,68.0628,34700.0
2011-03-23 14:50:00,91.1,91.47,91.1,91.33,35900.0,68.0628,68.3392,68.0628,68.2346,35900.0
2011-03-23 15:00:00,91.33,91.4,91.28,91.37,31400.0,68.2346,68.2869,68.1972,68.2645,31400.0
2011-03-23 15:10:00,91.36,91.53,91.27,91.27,36800.0,68.257,68.384,68.1898,68.1898,36800.0
2011-03-23 15:20:00,91.26,91.45,91.26,91.45,44900.0,68.1823,68.3243,68.1823,68.3243,44900.0
2011-03-23 15:30:00,91.47,91.47,91.28,91.4,35500.0,68.3392,68.3392,68.1972,68.2869,35500.0
2011-03-23 15:40:00,91.41,91.41,91.15,91.16,52900.0,68.2944,68.2944,68.1001,68.1076,52900.0
2011-03-23 15:50:00,91.17,91.39,91.16,91.19,78400.0,68.1151,68.2794,68.1076,68.13,78400.0
2011-03-24 09:30:00,91.83,93.36,91.76,93.31,157400.0,68.6082,69.7513,68.5559,69.7139,157400.0
2011-03-24 09:40:00,93.27,93.51,92.97,92.97,106100.0,69.684,69.8633,69.4599,69.4599,106100.0
2011-03-24 09:50:00,92.97,93.09,92.72,92.79,68600.0,69.4599,69.5495,69.2731,69.3254,68600.0
2011-03-24 10:00:00,92.78,93.0,92.66,92.86,42500.0,69.3179,69.4823,69.2283,69.3777,42500.0
2011-03-24 10:10:00,92.85,92.85,92.66,92.77,34500.0,69.3702,69.3702,69.2283,69.3105,34500.0
2011-03-24 10:20:00,92.81,92.91,92.75,92.82,31700.0,69.3403,69.4151,69.2955,69.3478,31700.0
2011-03-24 10:30:00,92.82,93.2,92.8,93.18,38400.0,69.3478,69.6317,69.3329,69.6168,38400.0
2011-03-24 10:40:00,93.21,93.23,92.9,92.96,86800.0,69.6392,69.6541,69.4076,69.4524,86800.0
2011-03-24 10:50:00,93.0,93.21,92.95,93.17,70900.0,69.4823,69.6392,69.4449,69.6093,70900.0
2011-03-24 11:00:00,93.14,93.43,93.09,93.2,29300.0,69.5869,69.8036,69.5495,69.6317,29300.0
2011-03-24 11:10:00,93.19,93.35,93.19,93.33,16900.0,69.6243,69.7438,69.6243,69.7288,16900.0
2011-03-24 11:20:00,93.3,93.42,93.08,93.09,52300.0,69.7064,69.7961,69.5421,69.5495,52300.0
2011-03-24 11:30:00,93.1,93.17,93.04,93.07,25600.0,69.557,69.6093,69.5122,69.5346,25600.0
2011-03-24 11:40:00,93.06,93.07,92.92,93.07,54200.0,69.5271,69.5346,69.4225,69.5346,54200.0
2011-03-24 11:50:00,93.02,93.28,93.0,93.2,22000.0,69.4972,69.6915,69.4823,69.6317,22000.0
2011-03-24 12:00:00,93.22,93.33,93.08,93.12,19800.0,69.6467,69.7288,69.5421,69.572,19800.0
2011-03-24 12:10:00,93.12,93.25,93.05,93.15,54600.0,69.572,69.6691,69.5197,69.5944,54600.0
2011-03-24 12:20:00,93.14,93.25,93.06,93.13,18800.0,69.5869,69.6691,69.5271,69.5794,18800.0
2011-03-24 12:30:00,93.14,93.23,93.01,93.12,15700.0,69.5869,69.6541,69.4898,69.572,15700.0
2011-03-24 12:40:00,93.13,93.13,92.9,92.93,19700.0,69.5794,69.5794,69.4076,69.43,19700.0
2011-03-24 12:50:00,92.93,92.94,92.58,92.62,52000.0,69.43,69.4375,69.1685,69.1984,52000.0
2011-03-24 13:00:00,92.61,92.71,92.56,92.68,18900.0,69.1909,69.2656,69.1536,69.2432,18900.0
2011-03-24 13:10:00,92.68,92.75,92.62,92.73,16900.0,69.2432,69.2955,69.1984,69.2806,16900.0
2011-03-24 13:20:00,92.71,92.77,92.65,92.69,10500.0,69.2656,69.3105,69.2208,69.2507,10500.0
2011-03-24 13:30:00,92.69,92.77,92.69,92.75,14200.0,69.2507,69.3105,69.2507,69.2955,14200.0
2011-03-24 13:40:00,92.72,92.76,92.59,92.69,19200.0,69.2731,69.303,69.176,69.2507,19200.0
2011-03-24 13:50:00,92.67,92.82,92.62,92.77,16300.0,69.2357,69.3478,69.1984,69.3105,16300.0
2011-03-24 14:00:00,92.77,92.83,92.66,92.74,19700.0,69.3105,69.3553,69.2283,69.288,19700.0
2011-03-24 14:10:00,92.72,92.84,92.67,92.79,17000.0,69.2731,69.3628,69.2357,69.3254,17000.0
2011-03-24 14:20:00,92.8,92.89,92.75,92.82,14500.0,69.3329,69.4001,69.2955,69.3478,14500.0
2011-03-24 14:30:00,92.82,92.94,92.8,92.86,25500.0,69.3478,69.4375,69.3329,69.3777,25500.0
2011-03-24 14:40:00,92.87,93.03,92.85,92.93,36800.0,69.3852,69.5047,69.3702,69.43,36800.0
2011-03-24 14:50:00,92.92,92.95,92.68,92.7,48400.0,69.4225,69.4449,69.2432,69.2582,48400.0
2011-03-24 15:00:00,92.7,92.72,92.55,92.57,43800.0,69.2582,69.2731,69.1461,69.161,43800.0
2011-03-24 15:10:00,92.57,92.57,92.47,92.51,66500.0,69.161,69.161,69.0863,69.1162,66500.0
2011-03-24 15:20:00,92.51,92.56,92.46,92.48,62800.0,69.1162,69.1536,69.0789,69.0938,62800.0
2011-03-24 15:30:00,92.48,92.51,92.41,92.42,71200.0,69.0938,69.1162,69.0415,69.049,71200.0
2011-03-24 15:40:00,92.41,92.46,92.25,92.27,76800.0,69.0415,69.0789,68.922,68.9369,76800.0
2011-03-24 15:50:00,92.29,92.29,92.05,92.08,148100.0,68.9518,68.9518,68.7725,68.7949,148100.0
2011-03-25 09:30:00,92.27,92.6,92.09,92.16,32900.0,68.9369,69.1834,68.8024,68.8547,32900.0
2011-03-25 09:40:00,92.16,92.55,92.09,92.55,19500.0,68.8547,69.1461,68.8024,69.1461,19500.0
2011-03-25 09:50:00,92.49,92.78,92.4,92.62,31900.0,69.1013,69.3179,69.034,69.1984,31900.0
2011-03-25 10:00:00,92.68,92.83,92.64,92.8,21500.0,69.2432,69.3553,69.2133,69.3329,21500.0
2011-03-25 10:10:00,92.77,92.83,92.5,92.57,21000.0,69.3105,69.3553,69.1087,69.161,21000.0
2011-03-25 10:20:00,92.56,93.07,92.56,93.01,24800.0,69.1536,69.5346,69.1536,69.4898,24800.0
2011-03-25 10:30:00,93.04,93.34,93.04,93.34,29300.0,69.5122,69.7363,69.5122,69.7363,29300.0
2011-03-25 10:40:00,93.33,93.39,93.25,93.25,15400.0,69.7288,69.7737,69.6691,69.6691,15400.0
2011-03-25 10:50:00,93.25,93.34,93.25,93.34,18500.0,69.6691,69.7363,69.6691,69.7363,18500.0
2011-03-25 11:00:00,93.33,93.49,93.32,93.48,22500.0,69.7288,69.8484,69.7214,69.8409,22500.0
2011-03-25 11:10:00,93.45,93.46,93.3,93.37,24900.0,69.8185,69.826,69.7064,69.7587,24900.0
2011-03-25 11:20:00,93.38,93.4,93.25,93.37,17100.0,69.7662,69.7811,69.6691,69.7587,17100.0
2011-03-25 11:30:00,93.33,93.34,93.25,93.25,21900.0,69.7288,69.7363,69.6691,69.6691,21900.0
2011-03-25 11:40:00,93.27,93.39,93.26,93.36,14000.0,69.684,69.7737,69.6766,69.7513,14000.0
2011-03-25 11:50:00,93.36,93.4,93.31,93.38,13000.0,69.7513,69.7811,69.7139,69.7662,13000.0
2011-03-25 12:00:00,93.38,93.47,93.33,93.37,12200.0,69.7662,69.8334,69.7288,69.7587,12200.0
2011-03-25 12:10:00,93.4,93.43,93.3,93.36,24700.0,69.7811,69.8036,69.7064,69.7513,24700.0
2011-03-25 12:20:00,93.32,93.36,93.25,93.31,18600.0,69.7214,69.7513,69.6691,69.7139,18600.0
2011-03-25 12:30:00,93.32,93.32,93.25,93.3,28400.0,69.7214,69.7214,69.6691,69.7064,28400.0
2011-03-25 12:40:00,93.3,93.32,93.25,93.32,27500.0,69.7064,69.7214,69.6691,69.7214,27500.0
2011-03-25 12:50:00,93.3,93.32,93.25,93.27,35800.0,69.7064,69.7214,69.6691,69.684,35800.0
2011-03-25 13:00:00,93.25,93.32,93.25,93.27,37300.0,69.6691,69.7214,69.6691,69.684,37300.0
2011-03-25 13:10:00,93.28,93.34,93.25,93.29,21000.0,69.6915,69.7363,69.6691,69.699,21000.0
2011-03-25 13:20:00,93.28,93.35,93.26,93.34,15600.0,69.6915,69.7438,69.6766,69.7363,15600.0
2011-03-25 13:30:00,93.36,93.41,93.28,93.41,12300.0,69.7513,69.7886,69.6915,69.7886,12300.0
2011-03-25 13:40:00,93.42,93.44,93.36,93.43,15200.0,69.7961,69.811,69.7513,69.8036,15200.0
2011-03-25 13:50:00,93.43,93.46,93.16,93.24,20300.0,69.8036,69.826,69.6018,69.6616,20300.0
2011-03-25 14:00:00,93.23,93.31,93.15,93.31,19600.0,69.6541,69.7139,69.5944,69.7139,19600.0
2011-03-25 14:10:00,93.3,93.34,93.15,93.16,19100.0,69.7064,69.7363,69.5944,69.6018,19100.0
2011-03-25 14:20:00,93.18,93.26,93.15,93.2,34800.0,69.6168,69.6766,69.5944,69.6317,34800.0
2011-03-25 14:30:00,93.19,93.23,93.15,93.2,37800.0,69.6243,69.6541,69.5944,69.6317,37800.0
2011-03-25 14:40:00,93.2,93.25,93.15,93.22,24300.0,69.6317,69.6691,69.5944,69.6467,24300.0
2011-03-25 14:50:00,93.22,93.32,93.22,93.26,19400.0,69.6467,69.7214,69.6467,69.6766,19400.0
2011-03-25 15:00:00,93.26,93.27,93.15,93.2,18500.0,69.6766,69.684,69.5944,69.6317,18500.0
2011-03-25 15:10:00,93.2,93.32,93.15,93.3,29800.0,69.6317,69.7214,69.5944,69.7064,29800.0
2011-03-25 15:20:00,93.28,93.32,93.05,93.06,34600.0,69.6915,69.7214,69.5197,69.5271,34600.0
2011-03-25 15:30:00,93.08,93.25,93.07,93.2,44600.0,69.5421,69.6691,69.5346,69.6317,44600.0
2011-03-25 15:40:00,93.21,93.29,93.04,93.09,73400.0,69.6392,69.699,69.5122,69.5495,73400.0
2011-03-25 15:50:00,93.09,93.17,93.01,93.07,89600.0,69.5495,69.6093,69.4898,69.5346,89600.0
2011-03-28 09:30:00,93.01,93.49,92.98,93.19,56400.0,69.4898,69.8484,69.4674,69.6243,56400.0
2011-03-28 09:40:00,93.19,93.22,92.8,93.16,35500.0,69.6243,69.6467,69.3329,69.6018,35500.0
2011-03-28 09:50:00,93.14,93.47,93.03,93.29,44100.0,69.5869,69.8334,69.5047,69.699,44100.0
2011-03-28 10:00:00,93.35,93.35,93.09,93.25,26400.0,69.7438,69.7438,69.5495,69.6691,26400.0
2011-03-28 10:10:00,93.28,93.48,93.06,93.29,18000.0,69.6915,69.8409,69.5271,69.699,18000.0
2011-03-28 10:20:00,93.3,93.3,93.0,93.01,17200.0,69.7064,69.7064,69.4823,69.4898,17200.0
2011-03-28 10:30:00,92.97,93.11,92.89,93.05,16400.0,69.4599,69.5645,69.4001,69.5197,16400.0
2011-03-28 10:40:00,93.05,93.12,92.93,92.99,15700.0,69.5197,69.572,69.43,69.4748,15700.0
2011-03-28 10:50:00,93.0,93.03,92.6,92.64,12800.0,69.4823,69.5047,69.1834,69.2133,12800.0
2011-03-28 11:00:00,92.61,92.65,92.48,92.59,13400.0,69.1909,69.2208,69.0938,69.176,13400.0
2011-03-28 11:10:00,92.56,92.64,92.55,92.56,6800.0,69.1536,69.2133,69.1461,69.1536,6800.0
2011-03-28 11:20:00,92.58,92.71,92.55,92.6,13200.0,69.1685,69.2656,69.1461,69.1834,13200.0
2011-03-28 11:30:00,92.62,92.62,92.37,92.48,14800.0,69.1984,69.1984,69.0116,69.0938,14800.0
2011-03-28 11:40:00,92.45,92.45,92.13,92.18,27800.0,69.0714,69.0714,68.8323,68.8697,27800.0
2011-03-28 11:50:00,92.21,92.29,92.12,92.24,30200.0,68.8921,68.9518,68.8248,68.9145,30200.0
2011-03-28 12:00:00,92.25,92.25,92.05,92.08,16100.0,68.922,68.922,68.7725,68.7949,16100.0
2011-03-28 12:10:00,92.09,92.19,92.05,92.06,14800.0,68.8024,68.8771,68.7725,68.78,14800.0
2011-03-28 12:20:00,92.15,92.15,92.06,92.1,4200.0,68.8472,68.8472,68.78,68.8099,4200.0
2011-03-28 12:30:00,92.09,92.17,92.08,92.16,10600.0,68.8024,68.8622,68.7949,68.8547,10600.0
2011-03-28 12:40:00,92.2,92.35,92.19,92.25,15800.0,68.8846,68.9967,68.8771,68.922,15800.0
2011-03-28 12:50:00,92.26,92.35,92.15,92.35,21400.0,68.9294,68.9967,68.8472,68.9967,21400.0
2011-03-28 13:00:00,92.34,92.51,92.34,92.5,13700.0,68.9892,69.1162,68.9892,69.1087,13700.0
2011-03-28 13:10:00,92.52,92.66,92.51,92.66,11100.0,69.1237,69.2283,69.1162,69.2283,11100.0
2011-03-28 13:20:00,92.65,92.72,92.64,92.71,8400.0,69.2208,69.2731,69.2133,69.2656,8400.0
2011-03-28 13:30:00,92.7,92.76,92.67,92.76,6700.0,69.2582,69.303,69.2357,69.303,6700.0
2011-03-28 13:40:00,92.75,92.79,92.72,92.72,9400.0,69.2955,69.3254,69.2731,69.2731,9400.0
2011-03-28 13:50:00,92.73,92.77,92.7,92.76,12100.0,69.2806,69.3105,69.2582,69.303,12100.0
2011-03-28 14:00:00,92.74,92.74,92.51,92.52,17500.0,69.288,69.288,69.1162,69.1237,17500.0
2011-03-28 14:10:00,92.53,92.56,92.52,92.53,6300.0,69.1312,69.1536,69.1237,69.1312,6300.0
2011-03-28 14:20:00,92.54,92.67,92.54,92.62,11100.0,69.1386,69.2357,69.1386,69.1984,11100.0
2011-03-28 14:30:00,92.63,92.79,92.63,92.77,12400.0,69.2059,69.3254,69.2059,69.3105,12400.0
2011-03-28 14:40:00,92.76,92.81,92.64,92.65,17600.0,69.303,69.3403,69.2133,69.2208,17600.0
2011-03-28 14:50:00,92.65,92.65,92.52,92.56,9400.0,69.2208,69.2208,69.1237,69.1536,9400.0
2011-03-28 15:00:00,92.56,92.66,92.51,92.55,19500.0,69.1536,69.2283,69.1162,69.1461,19500.0
2011-03-28 15:10:00,92.54,92.62,92.54,92.59,13100.0,69.1386,69.1984,69.1386,69.176,13100.0
2011-03-28 15:20:00,92.58,92.69,92.55,92.6,25400.0,69.1685,69.2507,69.1461,69.1834,25400.0
2011-03-28 15:30:00,92.58,92.65,92.4,92.44,29900.0,69.1685,69.2208,69.034,69.0639,29900.0
2011-03-28 15:40:00,92.43,92.44,92.15,92.21,34500.0,69.0564,69.0639,68.8472,68.8921,34500.0
2011-03-28 15:50:00,92.21,92.32,92.16,92.21,84600.0,68.8921,68.9743,68.8547,68.8921,84600.0
2011-03-29 09:30:00,92.12,92.2,91.41,91.54,34700.0,68.8248,68.8846,68.2944,68.3915,34700.0
2011-03-29 09:40:00,91.53,91.76,91.22,91.71,27800.0,68.384,68.5559,68.1524,68.5185,27800.0
2011-03-29 09:50:00,91.75,92.25,91.74,92.15,22600.0,68.5484,68.922,68.5409,68.8472,22600.0
2011-03-29 10:00:00,92.09,92.56,91.83,92.52,28500.0,68.8024,69.1536,68.6082,69.1237,28500.0
2011-03-29 10:10:00,92.58,92.94,92.56,92.94,37600.0,69.1685,69.4375,69.1536,69.4375,37600.0
2011-03-29 10:20:00,92.96,92.96,92.73,92.8,23000.0,69.4524,69.4524,69.2806,69.3329,23000.0
2011-03-29 10:30:00,92.75,92.95,92.75,92.8,16500.0,69.2955,69.4449,69.2955,69.3329,16500.0
2011-03-29 10:40:00,92.79,93.03,92.72,92.98,15800.0,69.3254,69.5047,69.2731,69.4674,15800.0
2011-03-29 10:50:00,92.98,93.18,92.9,93.07,20100.0,69.4674,69.6168,69.4076,69.5346,20100.0
2011-03-29 11:00:00,93.12,93.4,93.12,93.3,32000.0,69.572,69.7811,69.572,69.7064,32000.0
2011-03-29 11:10:00,93.38,93.55,93.35,93.51,24200.0,69.7662,69.8932,69.7438,69.8633,24200.0
2011-03-29 11:20:00,93.51,93.75,93.5,93.7,31700.0,69.8633,70.0426,69.8559,70.0053,31700.0
2011-03-29 11:30:00,93.66,93.73,93.51,93.51,23100.0,69.9754,70.0277,69.8633,69.8633,23100.0
2011-03-29 11:40:00,93.49,93.68,93.46,93.68,15400.0,69.8484,69.9903,69.826,69.9903,15400.0
2011-03-29 11:50:00,93.65,93.79,93.61,93.79,15500.0,69.9679,70.0725,69.938,70.0725,15500.0
2011-03-29 12:00:00,93.74,93.9,93.73,93.73,15700.0,70.0352,70.1547,70.0277,70.0277,15700.0
2011-03-29 12:10:00,93.73,93.79,93.62,93.69,6300.0,70.0277,70.0725,69.9455,69.9978,6300.0
2011-03-29 12:20:00,93.75,93.87,93.71,93.8,20200.0,70.0426,70.1323,70.0128,70.08,20200.0
2011-03-29 12:30:00,93.8,93.84,93.72,93.8,30200.0,70.08,70.1099,70.0202,70.08,30200.0
2011-03-29 12:40:00,93.76,93.78,93.57,93.7,15500.0,70.0501,70.0651,69.9082,70.0053,15500.0
2011-03-29 12:50:00,93.69,93.77,93.64,93.71,15200.0,69.9978,70.0576,69.9605,70.0128,15200.0
2011-03-29 13:00:00,93.69,93.72,93.56,93.63,19300.0,69.9978,70.0202,69.9007,69.953,19300.0
2011-03-29 13:10:00,93.57,93.67,93.55,93.64,23700.0,69.9082,69.9829,69.8932,69.9605,23700.0
2011-03-29 13:20:00,93.64,93.65,93.4,93.5,22900.0,69.9605,69.9679,69.7811,69.8559,22900.0
2011-03-29 13:30:00,93.5,93.65,93.5,93.65,20800.0,69.8559,69.9679,69.8559,69.9679,20800.0
2011-03-29 13:40:00,93.64,93.64,93.54,93.6,12100.0,69.9605,69.9605,69.8857,69.9306,12100.0
2011-03-29 13:50:00,93.6,93.6,93.5,93.51,10000.0,69.9306,69.9306,69.8559,69.8633,10000.0
2011-03-29 14:00:00,93.52,93.68,93.51,93.65,31900.0,69.8708,69.9903,69.8633,69.9679,31900.0
2011-03-29 14:10:00,93.65,93.65,93.57,93.61,11800.0,69.9679,69.9679,69.9082,69.938,11800.0
2011-03-29 14:20:00,93.61,93.63,93.48,93.5,14000.0,69.938,69.953,69.8409,69.8559,14000.0
2011-03-29 14:30:00,93.52,93.65,93.49,93.57,29600.0,69.8708,69.9679,69.8484,69.9082,29600.0
2011-03-29 14:40:00,93.57,93.73,93.56,93.73,14400.0,69.9082,70.0277,69.9007,70.0277,14400.0
2011-03-29 14:50:00,93.73,93.78,93.68,93.78,32200.0,70.0277,70.0651,69.9903,70.0651,32200.0
2011-03-29 15:00:00,93.79,93.9,93.68,93.76,27800.0,70.0725,70.1547,69.9903,70.0501,27800.0
2011-03-29 15:10:00,93.76,93.9,93.74,93.86,27200.0,70.0501,70.1547,70.0352,70.1248,27200.0
2011-03-29 15:20:00,93.87,93.9,93.73,93.77,25000.0,70.1323,70.1547,70.0277,70.0576,25000.0
2011-03-29 15:30:00,93.77,93.82,93.59,93.62,43700.0,70.0576,70.0949,69.9231,69.9455,43700.0
2011-03-29 15:40:00,93.61,93.78,93.53,93.73,29500.0,69.938,70.0651,69.8783,70.0277,29500.0
2011-03-29 15:50:00,93.74,93.89,93.71,93.89,61800.0,70.0352,70.1472,70.0128,70.1472,61800.0
2011-03-30 09:30:00,94.26,94.65,94.11,94.51,47500.0,70.4237,70.715,70.3116,70.6105,47500.0
2011-03-30 09:40:00,94.53,94.67,94.35,94.41,15700.0,70.6254,70.73,70.4909,70.5357,15700.0
2011-03-30 09:50:00,94.48,94.59,94.29,94.52,22400.0,70.588,70.6702,70.4461,70.6179,22400.0
2011-03-30 10:00:00,94.54,94.65,94.19,94.19,19500.0,70.6329,70.715,70.3714,70.3714,19500.0
2011-03-30 10:10:00,94.18,94.65,94.15,94.52,31600.0,70.3639,70.715,70.3415,70.6179,31600.0
2011-03-30 10:20:00,94.5,94.68,94.25,94.27,17500.0,70.603,70.7375,70.4162,70.4311,17500.0
2011-03-30 10:30:00,94.31,94.62,94.28,94.33,15900.0,70.461,70.6926,70.4386,70.476,15900.0
2011-03-30 10:40:00,94.34,94.66,94.31,94.58,16200.0,70.4834,70.7225,70.461,70.6628,16200.0
2011-03-30 10:50:00,94.58,94.8,94.49,94.8,20300.0,70.6628,70.8271,70.5955,70.8271,20300.0
2011-03-30 11:00:00,94.81,94.88,94.46,94.5,27100.0,70.8346,70.8869,70.5731,70.603,27100.0
2011-03-30 11:10:00,94.47,94.47,94.22,94.35,15200.0,70.5806,70.5806,70.3938,70.4909,15200.0
2011-03-30 11:20:00,94.33,94.33,94.1,94.16,15500.0,70.476,70.476,70.3041,70.349,15500.0
2011-03-30 11:30:00,94.19,94.22,94.01,94.05,16100.0,70.3714,70.3938,70.2369,70.2668,16100.0
2011-03-30 11:40:00,94.07,94.26,94.07,94.19,25700.0,70.2817,70.4237,70.2817,70.3714,25700.0
2011-03-30 11:50:00,94.16,94.18,94.01,94.01,9700.0,70.349,70.3639,70.2369,70.2369,9700.0
2011-03-30 12:00:00,94.03,94.16,93.97,93.98,14600.0,70.2518,70.349,70.207,70.2145,14600.0
2011-03-30 12:10:00,93.95,94.4,93.94,94.29,30000.0,70.1921,70.5283,70.1846,70.4461,30000.0
2011-03-30 12:20:00,94.27,94.29,94.16,94.17,21200.0,70.4311,70.4461,70.349,70.3564,21200.0
2011-03-30 12:30:00,94.2,94.23,94.13,94.13,13700.0,70.3788,70.4013,70.3265,70.3265,13700.0
2011-03-30 12:40:00,94.15,94.26,94.13,94.25,14800.0,70.3415,70.4237,70.3265,70.4162,14800.0
2011-03-30 12:50:00,94.25,94.28,94.2,94.24,20500.0,70.4162,70.4386,70.3788,70.4087,20500.0
2011-03-30 13:00:00,94.24,94.29,94.2,94.22,20100.0,70.4087,70.4461,70.3788,70.3938,20100.0
2011-03-30 13:10:00,94.22,94.22,94.16,94.19,9800.0,70.3938,70.3938,70.349,70.3714,9800.0
2011-03-30 13:20:00,94.19,94.27,94.15,94.2,18500.0,70.3714,70.4311,70.3415,70.3788,18500.0
2011-03-30 13:30:00,94.2,94.2,94.09,94.11,34000.0,70.3788,70.3788,70.2967,70.3116,34000.0
2011-03-30 13:40:00,94.11,94.2,94.06,94.2,29400.0,70.3116,70.3788,70.2742,70.3788,29400.0
2011-03-30 13:50:00,94.19,94.22,94.18,94.2,30200.0,70.3714,70.3938,70.3639,70.3788,30200.0
2011-03-30 14:00:00,94.2,94.25,94.2,94.21,15700.0,70.3788,70.4162,70.3788,70.3863,15700.0
2011-03-30 14:10:00,94.21,94.22,94.2,94.2,27900.0,70.3863,70.3938,70.3788,70.3788,27900.0
2011-03-30 14:20:00,94.2,94.28,94.2,94.28,36600.0,70.3788,70.4386,70.3788,70.4386,36600.0
2011-03-30 14:30:00,94.28,94.35,94.24,94.31,22400.0,70.4386,70.4909,70.4087,70.461,22400.0
2011-03-30 14:40:00,94.31,94.33,94.3,94.3,42500.0,70.461,70.476,70.4536,70.4536,42500.0
2011-03-30 14:50:00,94.31,94.31,94.17,94.18,50300.0,70.461,70.461,70.3564,70.3639,50300.0
2011-03-30 15:00:00,94.18,94.24,94.18,94.21,32000.0,70.3639,70.4087,70.3639,70.3863,32000.0
2011-03-30 15:10:00,94.2,94.39,94.2,94.38,36900.0,70.3788,70.5208,70.3788,70.5133,36900.0
2011-03-30 15:20:00,94.4,94.44,94.27,94.27,28500.0,70.5283,70.5582,70.4311,70.4311,28500.0
2011-03-30 15:30:00,94.28,94.38,94.22,94.31,25900.0,70.4386,70.5133,70.3938,70.461,25900.0
2011-03-30 15:40:00,94.32,94.33,94.05,94.09,41700.0,70.4685,70.476,70.2668,70.2967,41700.0
2011-03-30 15:50:00,94.08,94.2,94.0,94.0,111400.0,70.2892,70.3788,70.2294,70.2294,111400.0
2011-03-31 09:30:00,93.67,94.11,93.67,94.02,49000.0,69.9829,70.3116,69.9829,70.2444,49000.0
2011-03-31 09:40:00,94.09,94.18,93.78,94.08,39000.0,70.2967,70.3639,70.0651,70.2892,39000.0
2011-03-31 09:50:00,94.11,94.22,94.01,94.21,20600.0,70.3116,70.3938,70.2369,70.3863,20600.0
2011-03-31 10:00:00,94.21,94.3,94.04,94.3,22200.0,70.3863,70.4536,70.2593,70.4536,22200.0
2011-03-31 10:10:00,94.36,94.7,94.32,94.51,27900.0,70.4984,70.7524,70.4685,70.6105,27900.0
2011-03-31 10:20:00,94.55,94.72,94.51,94.65,10300.0,70.6403,70.7673,70.6105,70.715,10300.0
2011-03-31 10:30:00,94.69,94.79,94.59,94.59,7500.0,70.7449,70.8196,70.6702,70.6702,7500.0
2011-03-31 10:40:00,94.59,94.64,94.42,94.45,15300.0,70.6702,70.7076,70.5432,70.5656,15300.0
2011-03-31 10:50:00,94.45,94.57,94.34,94.54,11800.0,70.5656,70.6553,70.4834,70.6329,11800.0
2011-03-31 11:00:00,94.53,94.54,94.35,94.38,18000.0,70.6254,70.6329,70.4909,70.5133,18000.0
2011-03-31 11:10:00,94.37,94.61,94.35,94.51,18100.0,70.5059,70.6852,70.4909,70.6105,18100.0
2011-03-31 11:20:00,94.55,94.56,94.37,94.46,20900.0,70.6403,70.6478,70.5059,70.5731,20900.0
2011-03-31 11:30:00,94.47,94.5,94.36,94.43,19100.0,70.5806,70.603,70.4984,70.5507,19100.0
2011-03-31 11:40:00,94.45,94.52,94.38,94.49,27300.0,70.5656,70.6179,70.5133,70.5955,27300.0
2011-03-31 11:50:00,94.48,94.52,94.35,94.48,9800.0,70.588,70.6179,70.4909,70.588,9800.0
2011-03-31 12:00:00,94.49,94.53,94.43,94.45,6700.0,70.5955,70.6254,70.5507,70.5656,6700.0
2011-03-31 12:10:00,94.44,94.47,94.38,94.47,7200.0,70.5582,70.5806,70.5133,70.5806,7200.0
2011-03-31 12:20:00,94.47,94.53,94.45,94.5,9400.0,70.5806,70.6254,70.5656,70.603,9400.0
2011-03-31 12:30:00,94.48,94.56,94.37,94.4,7100.0,70.588,70.6478,70.5059,70.5283,7100.0
2011-03-31 12:40:00,94.39,94.5,94.3,94.45,7100.0,70.5208,70.603,70.4536,70.5656,7100.0
2011-03-31 12:50:00,94.44,94.57,94.38,94.49,11500.0,70.5582,70.6553,70.5133,70.5955,11500.0
2011-03-31 13:00:00,94.48,94.58,94.48,94.5,16300.0,70.588,70.6628,70.588,70.603,16300.0
2011-03-31 13:10:00,94.53,94.55,94.51,94.53,5800.0,70.6254,70.6403,70.6105,70.6254,5800.0
2011-03-31 13:20:00,94.54,94.57,94.45,94.45,16400.0,70.6329,70.6553,70.5656,70.5656,16400.0
2011-03-31 13:30:00,94.47,94.53,94.45,94.51,14300.0,70.5806,70.6254,70.5656,70.6105,14300.0
2011-03-31 13:40:00,94.52,94.52,94.45,94.51,6600.0,70.6179,70.6179,70.5656,70.6105,6600.0
2011-03-31 13:50:00,94.51,94.56,94.36,94.44,9400.0,70.6105,70.6478,70.4984,70.5582,9400.0
2011-03-31 14:00:00,94.42,94.59,94.42,94.59,12700.0,70.5432,70.6702,70.5432,70.6702,12700.0
2011-03-31 14:10:00,94.58,94.67,94.54,94.58,20400.0,70.6628,70.73,70.6329,70.6628,20400.0
2011-03-31 14:20:00,94.59,94.59,94.46,94.46,9000.0,70.6702,70.6702,70.5731,70.5731,9000.0
2011-03-31 14:30:00,94.46,94.55,94.46,94.51,20700.0,70.5731,70.6403,70.5731,70.6105,20700.0
2011-03-31 14:40:00,94.49,94.53,94.43,94.52,20800.0,70.5955,70.6254,70.5507,70.6179,20800.0
2011-03-31 14:50:00,94.51,94.54,94.42,94.54,31200.0,70.6105,70.6329,70.5432,70.6329,31200.0
2011-03-31 15:00:00,94.52,94.54,94.45,94.52,30500.0,70.6179,70.6329,70.5656,70.6179,30500.0
2011-03-31 15:10:00,94.51,94.65,94.5,94.65,65100.0,70.6105,70.715,70.603,70.715,65100.0
2011-03-31 15:20:00,94.63,94.64,94.57,94.59,32900.0,70.7001,70.7076,70.6553,70.6702,32900.0
2011-03-31 15:30:00,94.58,94.72,94.5,94.72,38300.0,70.6628,70.7673,70.603,70.7673,38300.0
2011-03-31 15:40:00,94.71,94.75,94.46,94.6,50700.0,70.7599,70.7898,70.5731,70.6777,50700.0
2011-03-31 15:50:00,94.59,94.77,94.59,94.66,56500.0,70.6702,70.8047,70.6702,70.7225,56500.0
2011-04-01 09:30:00,95.13,95.42,94.91,94.94,84900.0,71.0737,71.2903,70.9093,70.9317,84900.0
2011-04-01 09:40:00,94.92,94.92,94.45,94.45,43500.0,70.9168,70.9168,70.5656,70.5656,43500.0
2011-04-01 09:50:00,94.39,94.61,94.32,94.51,29200.0,70.5208,70.6852,70.4685,70.6105,29200.0
2011-04-01 10:00:00,94.51,94.85,94.5,94.85,33000.0,70.6105,70.8645,70.603,70.8645,33000.0
2011-04-01 10:10:00,94.85,95.64,94.83,95.58,69900.0,70.8645,71.4547,70.8495,71.4099,69900.0
2011-04-01 10:20:00,95.6,95.92,95.55,95.63,47000.0,71.4248,71.6639,71.3875,71.4472,47000.0
2011-04-01 10:30:00,95.65,95.75,95.64,95.7,25100.0,71.4622,71.5369,71.4547,71.4995,25100.0
2011-04-01 10:40:00,95.66,95.84,95.57,95.83,20600.0,71.4696,71.6041,71.4024,71.5967,20600.0
2011-04-01 10:50:00,95.85,95.87,95.64,95.86,28800.0,71.6116,71.6265,71.4547,71.6191,28800.0
2011-04-01 11:00:00,95.87,95.95,95.79,95.87,23100.0,71.6265,71.6863,71.5668,71.6265,23100.0
2011-04-01 11:10:00,95.88,96.45,95.88,96.42,48100.0,71.634,72.0599,71.634,72.0375,48100.0
2011-04-01 11:20:00,96.42,96.88,96.41,96.88,52300.0,72.0375,72.3811,72.03,72.3811,52300.0
2011-04-01 11:30:00,96.88,97.05,96.81,96.99,50500.0,72.3811,72.5081,72.3288,72.4633,50500.0
2011-04-01 11:40:00,96.98,97.0,96.52,96.53,60100.0,72.4558,72.4708,72.1122,72.1196,60100.0
2011-04-01 11:50:00,96.53,96.56,96.37,96.4,25300.0,72.1196,72.1421,72.0001,72.0225,25300.0
2011-04-01 12:00:00,96.42,96.65,96.32,96.59,13500.0,72.0375,72.2093,71.9627,72.1645,13500.0
2011-04-01 12:10:00,96.58,96.66,96.52,96.52,10400.0,72.157,72.2168,72.1122,72.1122,10400.0
2011-04-01 12:20:00,96.55,96.55,96.35,96.39,11400.0,72.1346,72.1346,71.9852,72.015,11400.0
2011-04-01 12:30:00,96.37,96.53,96.35,96.48,20300.0,72.0001,72.1196,71.9852,72.0823,20300.0
2011-04-01 12:40:00,96.48,96.49,96.35,96.36,22700.0,72.0823,72.0898,71.9852,71.9926,22700.0
2011-04-01 12:50:00,96.4,96.58,96.4,96.58,15100.0,72.0225,72.157,72.0225,72.157,15100.0
2011-04-01 13:00:00,96.61,96.61,96.35,96.44,11800.0,72.1794,72.1794,71.9852,72.0524,11800.0
2011-04-01 13:10:00,96.44,96.45,96.33,96.36,6300.0,72.0524,72.0599,71.9702,71.9926,6300.0
2011-04-01 13:20:00,96.33,96.33,96.24,96.28,12000.0,71.9702,71.9702,71.903,71.9329,12000.0
2011-04-01 13:30:00,96.29,96.34,96.26,96.29,14200.0,71.9403,71.9777,71.9179,71.9403,14200.0
2011-04-01 13:40:00,96.3,96.39,96.25,96.32,11800.0,71.9478,72.015,71.9104,71.9627,11800.0
2011-04-01 13:50:00,96.33,96.41,96.28,96.39,10000.0,71.9702,72.03,71.9329,72.015,10000.0
2011-04-01 14:00:00,96.39,96.53,96.39,96.53,30500.0,72.015,72.1196,72.015,72.1196,30500.0
2011-04-01 14:10:00,96.52,96.68,96.52,96.67,21800.0,72.1122,72.2317,72.1122,72.2242,21800.0
2011-04-01 14:20:00,96.68,96.93,96.68,96.93,38300.0,72.2317,72.4185,72.2317,72.4185,38300.0
2011-04-01 14:30:00,96.91,96.94,96.75,96.76,25000.0,72.4035,72.426,72.284,72.2915,25000.0
2011-04-01 14:40:00,96.75,96.76,96.49,96.58,44000.0,72.284,72.2915,72.0898,72.157,44000.0
2011-04-01 14:50:00,96.58,96.58,96.41,96.52,27500.0,72.157,72.157,72.03,72.1122,27500.0
2011-04-01 15:00:00,96.51,96.51,96.29,96.36,31700.0,72.1047,72.1047,71.9403,71.9926,31700.0
2011-04-01 15:10:00,96.35,96.43,96.13,96.34,41700.0,71.9852,72.0449,71.8208,71.9777,41700.0
2011-04-01 15:20:00,96.33,96.61,96.31,96.6,35800.0,71.9702,72.1794,71.9553,72.1719,35800.0
2011-04-01 15:30:00,96.59,96.82,96.59,96.72,39100.0,72.1645,72.3363,72.1645,72.2616,39100.0
2011-04-01 15:40:00,96.72,97.08,96.69,96.89,112600.0,72.2616,72.5306,72.2392,72.3886,112600.0
2011-04-01 15:50:00,96.9,97.01,96.79,96.94,104500.0,72.3961,72.4783,72.3139,72.426,104500.0
2011-04-04 09:30:00,97.9,97.9,97.55,97.55,59300.0,73.1432,73.1432,72.8817,72.8817,59300.0
2011-04-04 09:40:00,97.56,97.7,97.35,97.38,33200.0,72.8892,72.9938,72.7323,72.7547,33200.0
2011-04-04 09:50:00,97.38,97.4,96.79,96.99,25700.0,72.7547,72.7696,72.3139,72.4633,25700.0
2011-04-04 10:00:00,96.99,96.99,96.72,96.87,9700.0,72.4633,72.4633,72.2616,72.3737,9700.0
2011-04-04 10:10:00,96.88,97.24,96.83,97.21,25100.0,72.3811,72.6501,72.3438,72.6277,25100.0
2011-04-04 10:20:00,97.21,97.32,97.04,97.05,20700.0,72.6277,72.7099,72.5007,72.5081,20700.0
2011-04-04 10:30:00,97.05,97.28,97.05,97.17,21200.0,72.5081,72.68,72.5081,72.5978,21200.0
2011-04-04 10:40:00,97.2,97.22,97.02,97.12,17400.0,72.6202,72.6352,72.4857,72.5604,17400.0
2011-04-04 10:50:00,97.1,97.18,96.83,96.86,14300.0,72.5455,72.6053,72.3438,72.3662,14300.0
2011-04-04 11:00:00,96.89,96.94,96.65,96.69,12400.0,72.3886,72.426,72.2093,72.2392,12400.0
2011-04-04 11:10:00,96.67,96.8,96.66,96.76,11600.0,72.2242,72.3214,72.2168,72.2915,11600.0
2011-04-04 11:20:00,96.77,96.81,96.55,96.78,15700.0,72.2989,72.3288,72.1346,72.3064,15700.0
2011-04-04 11:30:00,96.8,96.82,96.66,96.66,42100.0,72.3214,72.3363,72.2168,72.2168,42100.0
2011-04-04 11:40:00,96.66,96.79,96.61,96.69,10100.0,72.2168,72.3139,72.1794,72.2392,10100.0
2011-04-04 11:50:00,96.69,96.8,96.66,96.73,8900.0,72.2392,72.3214,72.2168,72.2691,8900.0
2011-04-04 12:00:00,96.75,96.78,96.58,96.58,14300.0,72.284,72.3064,72.157,72.157,14300.0
2011-04-04 12:10:00,96.6,96.76,96.58,96.64,17200.0,72.1719,72.2915,72.157,72.2018,17200.0
2011-04-04 12:20:00,96.65,96.7,96.59,96.6,15700.0,72.2093,72.2466,72.1645,72.1719,15700.0
2011-04-04 12:30:00,96.6,96.68,96.44,96.57,14800.0,72.1719,72.2317,72.0524,72.1495,14800.0
2011-04-04 12:40:00,96.56,96.57,96.42,96.48,6900.0,72.1421,72.1495,72.0375,72.0823,6900.0
2011-04-04 12:50:00,96.46,96.46,96.35,96.38,14900.0,72.0673,72.0673,71.9852,72.0076,14900.0
2011-04-04 13:00:00,96.38,96.53,96.35,96.52,11800.0,72.0076,72.1196,71.9852,72.1122,11800.0
2011-04-04 13:10:00,96.52,96.61,96.5,96.59,16300.0,72.1122,72.1794,72.0972,72.1645,16300.0
2011-04-04 13:20:00,96.59,96.62,96.55,96.58,15600.0,72.1645,72.1869,72.1346,72.157,15600.0
2011-04-04 13:30:00,96.56,96.56,96.39,96.52,13400.0,72.1421,72.1421,72.015,72.1122,13400.0
2011-04-04 13:40:00,96.52,96.52,96.32,96.38,10900.0,72.1122,72.1122,71.9627,72.0076,10900.0
2011-04-04 13:50:00,96.38,96.4,96.12,96.13,20500.0,72.0076,72.0225,71.8133,71.8208,20500.0
2011-04-04 14:00:00,96.13,96.25,96.01,96.21,17900.0,71.8208,71.9104,71.7311,71.8806,17900.0
2011-04-04 14:10:00,96.21,96.35,96.2,96.3,17700.0,71.8806,71.9852,71.8731,71.9478,17700.0
2011-04-04 14:20:00,96.33,96.42,96.29,96.3,20100.0,71.9702,72.0375,71.9403,71.9478,20100.0
2011-04-04 14:30:00,96.28,96.48,96.28,96.48,50600.0,71.9329,72.0823,71.9329,72.0823,50600.0
2011-04-04 14:40:00,96.49,96.54,96.46,96.51,14000.0,72.0898,72.1271,72.0673,72.1047,14000.0
2011-04-04 14:50:00,96.51,96.55,96.44,96.53,22500.0,72.1047,72.1346,72.0524,72.1196,22500.0
2011-04-04 15:00:00,96.53,96.53,96.32,96.32,17600.0,72.1196,72.1196,71.9627,71.9627,17600.0
2011-04-04 15:10:00,96.35,96.48,96.34,96.41,14500.0,71.9852,72.0823,71.9777,72.03,14500.0
2011-04-04 15:20:00,96.39,96.71,96.34,96.64,21700.0,72.015,72.2541,71.9777,72.2018,21700.0
2011-04-04 15:30:00,96.63,96.72,96.53,96.67,19700.0,72.1943,72.2616,72.1196,72.2242,19700.0
2011-04-04 15:40:00,96.7,96.88,96.66,96.81,28900.0,72.2466,72.3811,72.2168,72.3288,28900.0
2011-04-04 15:50:00,96.81,96.89,96.74,96.87,49300.0,72.3288,72.3886,72.2765,72.3737,49300.0
2011-04-05 09:30:00,96.67,96.74,96.27,96.32,44200.0,72.2242,72.2765,71.9254,71.9627,44200.0
2011-04-05 09:40:00,96.34,96.54,96.12,96.54,20100.0,71.9777,72.1271,71.8133,72.1271,20100.0
2011-04-05 09:50:00,96.51,96.67,96.37,96.4,12800.0,72.1047,72.2242,72.0001,72.0225,12800.0
2011-04-05 10:00:00,96.4,96.42,95.99,96.0,30400.0,72.0225,72.0375,71.7162,71.7237,30400.0
2011-04-05 10:10:00,95.98,96.3,95.93,95.96,29300.0,71.7087,71.9478,71.6714,71.6938,29300.0
2011-04-05 10:20:00,95.96,96.53,95.96,96.42,19700.0,71.6938,72.1196,71.6938,72.0375,19700.0
2011-04-05 10:30:00,96.45,96.56,96.34,96.4,25500.0,72.0599,72.1421,71.9777,72.0225,25500.0
2011-04-05 10:40:00,96.36,96.5,96.32,96.36,9500.0,71.9926,72.0972,71.9627,71.9926,9500.0
2011-04-05 10:50:00,96.39,96.43,96.16,96.24,19100.0,72.015,72.0449,71.8432,71.903,19100.0
2011-04-05 11:00:00,96.25,96.47,96.25,96.41,24300.0,71.9104,72.0748,71.9104,72.03,24300.0
2011-04-05 11:10:00,96.39,96.69,96.26,96.69,9400.0,72.015,72.2392,71.9179,72.2392,9400.0
2011-04-05 11:20:00,96.64,96.76,96.6,96.65,15500.0,72.2018,72.2915,72.1719,72.2093,15500.0
2011-04-05 11:30:00,96.65,96.82,96.65,96.78,14400.0,72.2093,72.3363,72.2093,72.3064,14400.0
2011-04-05 11:40:00,96.78,96.84,96.52,96.52,50100.0,72.3064,72.3512,72.1122,72.1122,50100.0
2011-04-05 11:50:00,96.56,96.96,96.48,96.95,7500.0,72.1421,72.4409,72.0823,72.4334,7500.0
2011-04-05 12:00:00,96.91,96.97,96.7,96.73,12800.0,72.4035,72.4484,72.2466,72.2691,12800.0
2011-04-05 12:10:00,96.72,96.79,96.55,96.6,31400.0,72.2616,72.3139,72.1346,72.1719,31400.0
2011-04-05 12:20:00,96.58,96.67,96.5,96.5,12000.0,72.157,72.2242,72.0972,72.0972,12000.0
2011-04-05 12:30:00,96.52,96.68,96.48,96.48,12600.0,72.1122,72.2317,72.0823,72.0823,12600.0
2011-04-05 12:40:00,96.48,96.63,96.47,96.63,24800.0,72.0823,72.1943,72.0748,72.1943,24800.0
2011-04-05 12:50:00,96.65,96.69,96.47,96.61,14100.0,72.2093,72.2392,72.0748,72.1794,14100.0
2011-04-05 13:00:00,96.61,96.76,96.57,96.69,17600.0,72.1794,72.2915,72.1495,72.2392,17600.0
2011-04-05 13:10:00,96.7,96.79,96.55,96.59,14600.0,72.2466,72.3139,72.1346,72.1645,14600.0
2011-04-05 13:20:00,96.55,96.62,96.32,96.37,47400.0,72.1346,72.1869,71.9627,72.0001,47400.0
2011-04-05 13:30:00,96.38,96.41,96.3,96.3,7000.0,72.0076,72.03,71.9478,71.9478,7000.0
2011-04-05 13:40:00,96.32,96.38,96.29,96.33,16100.0,71.9627,72.0076,71.9403,71.9702,16100.0
2011-04-05 13:50:00,96.33,96.46,96.31,96.43,10800.0,71.9702,72.0673,71.9553,72.0449,10800.0
2011-04-05 14:00:00,96.42,96.49,96.24,96.28,22800.0,72.0375,72.0898,71.903,71.9329,22800.0
2011-04-05 14:10:00,96.28,96.35,96.23,96.3,16400.0,71.9329,71.9852,71.8955,71.9478,16400.0
2011-04-05 14:20:00,96.29,96.45,96.29,96.38,15300.0,71.9403,72.0599,71.9403,72.0076,15300.0
2011-04-05 14:30:00,96.38,96.45,96.25,96.29,16700.0,72.0076,72.0599,71.9104,71.9403,16700.0
2011-04-05 14:40:00,96.29,96.29,96.04,96.2,24800.0,71.9403,71.9403,71.7535,71.8731,24800.0
2011-04-05 14:50:00,96.19,96.25,96.0,96.24,29000.0,71.8656,71.9104,71.7237,71.903,29000.0
2011-04-05 15:00:00,96.21,96.25,96.07,96.08,27700.0,71.8806,71.9104,71.776,71.7834,27700.0
2011-04-05 15:10:00,96.1,96.12,95.98,96.09,23700.0,71.7984,71.8133,71.7087,71.7909,23700.0
2011-04-05 15:20:00,96.09,96.1,95.99,96.01,34800.0,71.7909,71.7984,71.7162,71.7311,34800.0
2011-04-05 15:30:00,95.99,96.04,95.85,95.98,49800.0,71.7162,71.7535,71.6116,71.7087,49800.0
2011-04-05 15:40:00,95.97,95.97,95.75,95.84,87600.0,71.7012,71.7012,71.5369,71.6041,87600.0
2011-04-05 15:50:00,95.85,95.85,95.65,95.8,121200.0,71.6116,71.6116,71.4622,71.5742,121200.0
2011-04-06 09:30:00,96.3,96.39,95.58,95.65,47200.0,71.9478,72.015,71.4099,71.4622,47200.0
2011-04-06 09:40:00,95.65,95.79,95.3,95.3,34600.0,71.4622,71.5668,71.2007,71.2007,34600.0
2011-04-06 09:50:00,95.32,95.46,95.19,95.2,24100.0,71.2156,71.3202,71.1185,71.126,24100.0
2011-04-06 10:00:00,95.2,95.24,95.0,95.03,28100.0,71.126,71.1559,70.9765,70.999,28100.0
2011-04-06 10:10:00,95.03,95.07,94.74,94.83,35800.0,70.999,71.0288,70.7823,70.8495,35800.0
2011-04-06 10:20:00,94.83,94.86,94.58,94.74,52000.0,70.8495,70.8719,70.6628,70.7823,52000.0
2011-04-06 10:30:00,94.74,95.08,94.71,94.89,32600.0,70.7823,71.0363,70.7599,70.8944,32600.0
2011-04-06 10:40:00,94.9,95.03,94.82,94.94,27100.0,70.9018,70.999,70.8421,70.9317,27100.0
2011-04-06 10:50:00,94.93,94.94,94.64,94.65,44000.0,70.9242,70.9317,70.7076,70.715,44000.0
2011-04-06 11:00:00,94.64,94.66,94.32,94.38,25500.0,70.7076,70.7225,70.4685,70.5133,25500.0
2011-04-06 11:10:00,94.36,94.36,93.95,93.98,66800.0,70.4984,70.4984,70.1921,70.2145,66800.0
2011-04-06 11:20:00,93.98,94.13,93.98,94.09,22300.0,70.2145,70.3265,70.2145,70.2967,22300.0
2011-04-06 11:30:00,94.12,94.13,93.41,93.46,58700.0,70.3191,70.3265,69.7886,69.826,58700.0
2011-04-06 11:40:00,93.46,93.67,93.34,93.65,39000.0,69.826,69.9829,69.7363,69.9679,39000.0
2011-04-06 11:50:00,93.65,93.71,93.38,93.38,23000.0,69.9679,70.0128,69.7662,69.7662,23000.0
2011-04-06 12:00:00,93.38,93.69,93.38,93.63,20500.0,69.7662,69.9978,69.7662,69.953,20500.0
2011-04-06 12:10:00,93.65,93.81,93.64,93.81,69500.0,69.9679,70.0875,69.9605,70.0875,69500.0
2011-04-06 12:20:00,93.82,94.09,93.79,94.08,13100.0,70.0949,70.2967,70.0725,70.2892,13100.0
2011-04-06 12:30:00,94.09,94.13,93.93,93.93,20100.0,70.2967,70.3265,70.1771,70.1771,20100.0
2011-04-06 12:40:00,93.93,93.97,93.87,93.9,10600.0,70.1771,70.207,70.1323,70.1547,10600.0
2011-04-06 12:50:00,93.92,94.0,93.84,94.0,8800.0,70.1697,70.2294,70.1099,70.2294,8800.0
2011-04-06 13:00:00,94.0,94.0,93.95,94.0,15500.0,70.2294,70.2294,70.1921,70.2294,15500.0
2011-04-06 13:10:00,94.0,94.06,93.98,94.03,21900.0,70.2294,70.2742,70.2145,70.2518,21900.0
2011-04-06 13:20:00,94.01,94.06,93.89,93.94,19900.0,70.2369,70.2742,70.1472,70.1846,19900.0
2011-04-06 13:30:00,93.96,94.05,93.93,94.0,15200.0,70.1995,70.2668,70.1771,70.2294,15200.0
2011-04-06 13:40:00,93.98,94.06,93.89,93.96,15800.0,70.2145,70.2742,70.1472,70.1995,15800.0
2011-04-06 13:50:00,93.96,94.01,93.92,94.01,14900.0,70.1995,70.2369,70.1697,70.2369,14900.0
2011-04-06 14:00:00,93.99,94.06,93.97,94.02,21500.0,70.2219,70.2742,70.207,70.2444,21500.0
2011-04-06 14:10:00,94.03,94.06,93.97,94.01,27600.0,70.2518,70.2742,70.207,70.2369,27600.0
2011-04-06 14:20:00,94.01,94.03,93.91,93.92,21800.0,70.2369,70.2518,70.1622,70.1697,21800.0
2011-04-06 14:30:00,93.96,94.19,93.96,94.18,36700.0,70.1995,70.3714,70.1995,70.3639,36700.0
2011-04-06 14:40:00,94.17,94.18,93.97,94.0,38800.0,70.3564,70.3639,70.207,70.2294,38800.0
2011-04-06 14:50:00,94.0,94.03,93.88,93.89,29200.0,70.2294,70.2518,70.1398,70.1472,29200.0
2011-04-06 15:00:00,93.9,94.0,93.9,93.93,30100.0,70.1547,70.2294,70.1547,70.1771,30100.0
2011-04-06 15:10:00,93.91,93.95,93.83,93.91,33700.0,70.1622,70.1921,70.1024,70.1622,33700.0
2011-04-06 15:20:00,93.92,93.96,93.84,93.87,31700.0,70.1697,70.1995,70.1099,70.1323,31700.0
2011-04-06 15:30:00,93.88,93.98,93.82,93.91,35400.0,70.1398,70.2145,70.0949,70.1622,35400.0
2011-04-06 15:40:00,93.91,93.99,93.8,93.82,83000.0,70.1622,70.2219,70.08,70.0949,83000.0
2011-04-06 15:50:00,93.82,93.9,93.66,93.76,149900.0,70.0949,70.1547,69.9754,70.0501,149900.0
2011-04-07 09:30:00,93.74,93.93,93.22,93.77,25700.0,70.0352,70.1771,69.6467,70.0576,25700.0
2011-04-07 09:40:00,93.84,93.88,93.3,93.38,65400.0,70.1099,70.1398,69.7064,69.7662,65400.0
2011-04-07 09:50:00,93.41,93.93,93.36,93.74,21800.0,69.7886,70.1771,69.7513,70.0352,21800.0
2011-04-07 10:00:00,93.7,93.9,93.59,93.71,20100.0,70.0053,70.1547,69.9231,70.0128,20100.0
2011-04-07 10:10:00,93.71,93.73,93.51,93.51,17900.0,70.0128,70.0277,69.8633,69.8633,17900.0
2011-04-07 10:20:00,93.56,93.64,93.36,93.4,27500.0,69.9007,69.9605,69.7513,69.7811,27500.0
2011-04-07 10:30:00,93.36,93.47,92.84,93.05,47900.0,69.7513,69.8334,69.3628,69.5197,47900.0
2011-04-07 10:40:00,93.03,93.13,92.63,93.06,42800.0,69.5047,69.5794,69.2059,69.5271,42800.0
2011-04-07 10:50:00,93.09,93.39,93.01,93.28,24700.0,69.5495,69.7737,69.4898,69.6915,24700.0
2011-04-07 11:00:00,93.28,93.5,93.28,93.41,49400.0,69.6915,69.8559,69.6915,69.7886,49400.0
2011-04-07 11:10:00,93.34,93.5,93.19,93.2,12100.0,69.7363,69.8559,69.6243,69.6317,12100.0
2011-04-07 11:20:00,93.24,93.39,93.15,93.28,14700.0,69.6616,69.7737,69.5944,69.6915,14700.0
2011-04-07 11:30:00,93.28,93.29,92.89,93.09,44600.0,69.6915,69.699,69.4001,69.5495,44600.0
2011-04-07 11:40:00,93.09,93.21,93.05,93.05,13900.0,69.5495,69.6392,69.5197,69.5197,13900.0
2011-04-07 11:50:00,93.06,93.35,93.03,93.31,13300.0,69.5271,69.7438,69.5047,69.7139,13300.0
2011-04-07 12:00:00,93.31,93.53,93.25,93.5,22000.0,69.7139,69.8783,69.6691,69.8559,22000.0
2011-04-07 12:10:00,93.47,93.69,93.47,93.63,12400.0,69.8334,69.9978,69.8334,69.953,12400.0
2011-04-07 12:20:00,93.58,93.69,93.53,93.69,10800.0,69.9156,69.9978,69.8783,69.9978,10800.0
2011-04-07 12:30:00,93.71,93.94,93.69,93.9,22600.0,70.0128,70.1846,69.9978,70.1547,22600.0
2011-04-07 12:40:00,93.89,93.91,93.8,93.81,11100.0,70.1472,70.1622,70.08,70.0875,11100.0
2011-04-07 12:50:00,93.81,93.91,93.8,93.85,8100.0,70.0875,70.1622,70.08,70.1174,8100.0
2011-04-07 13:00:00,93.82,93.86,93.65,93.76,12800.0,70.0949,70.1248,69.9679,70.0501,12800.0
2011-04-07 13:10:00,93.73,93.74,93.47,93.47,8700.0,70.0277,70.0352,69.8334,69.8334,8700.0
2011-04-07 13:20:00,93.47,93.65,93.37,93.47,25600.0,69.8334,69.9679,69.7587,69.8334,25600.0
2011-04-07 13:30:00,93.47,93.47,93.3,93.3,13800.0,69.8334,69.8334,69.7064,69.7064,13800.0
2011-04-07 13:40:00,93.27,93.42,93.24,93.42,34700.0,69.684,69.7961,69.6616,69.7961,34700.0
2011-04-07 13:50:00,93.41,93.45,92.92,93.0,30500.0,69.7886,69.8185,69.4225,69.4823,30500.0
2011-04-07 14:00:00,93.05,93.3,93.05,93.3,10100.0,69.5197,69.7064,69.5197,69.7064,10100.0
2011-04-07 14:10:00,93.3,93.43,93.18,93.29,13400.0,69.7064,69.8036,69.6168,69.699,13400.0
2011-04-07 14:20:00,93.3,93.33,93.12,93.12,13500.0,69.7064,69.7288,69.572,69.572,13500.0
2011-04-07 14:30:00,93.14,93.42,93.13,93.3,17300.0,69.5869,69.7961,69.5794,69.7064,17300.0
2011-04-07 14:40:00,93.3,93.44,93.23,93.35,15600.0,69.7064,69.811,69.6541,69.7438,15600.0
2011-04-07 14:50:00,93.35,93.54,93.34,93.46,15500.0,69.7438,69.8857,69.7363,69.826,15500.0
2011-04-07 15:00:00,93.46,93.48,93.33,93.4,22500.0,69.826,69.8409,69.7288,69.7811,22500.0
2011-04-07 15:10:00,93.41,93.49,93.34,93.48,31200.0,69.7886,69.8484,69.7363,69.8409,31200.0
2011-04-07 15:20:00,93.49,93.51,93.2,93.31,28200.0,69.8484,69.8633,69.6317,69.7139,28200.0
2011-04-07 15:30:00,93.32,93.37,93.17,93.35,29800.0,69.7214,69.7587,69.6093,69.7438,29800.0
2011-04-07 15:40:00,93.34,93.49,93.3,93.38,53100.0,69.7363,69.8484,69.7064,69.7662,53100.0
2011-04-07 15:50:00,93.36,93.41,93.26,93.38,71100.0,69.7513,69.7886,69.6766,69.7662,71100.0
2011-04-08 09:30:00,94.06,94.32,93.96,93.96,37500.0,70.2742,70.4685,70.1995,70.1995,37500.0
2011-04-08 09:40:00,93.96,93.97,93.64,93.64,8900.0,70.1995,70.207,69.9605,69.9605,8900.0
2011-04-08 09:50:00,93.57,93.8,93.35,93.8,13000.0,69.9082,70.08,69.7438,70.08,13000.0
2011-04-08 10:00:00,93.8,93.85,93.55,93.55,20800.0,70.08,70.1174,69.8932,69.8932,20800.0
2011-04-08 10:10:00,93.55,93.92,93.55,93.66,20600.0,69.8932,70.1697,69.8932,69.9754,20600.0
2011-04-08 10:20:00,93.66,93.66,93.32,93.41,21700.0,69.9754,69.9754,69.7214,69.7886,21700.0
2011-04-08 10:30:00,93.46,93.65,93.43,93.49,14800.0,69.826,69.9679,69.8036,69.8484,14800.0
2011-04-08 10:40:00,93.48,93.55,93.44,93.51,29100.0,69.8409,69.8932,69.811,69.8633,29100.0
2011-04-08 10:50:00,93.58,93.64,93.47,93.47,23300.0,69.9156,69.9605,69.8334,69.8334,23300.0
2011-04-08 11:00:00,93.47,93.48,93.23,93.36,22100.0,69.8334,69.8409,69.6541,69.7513,22100.0
2011-04-08 11:10:00,93.29,93.31,93.17,93.18,10900.0,69.699,69.7139,69.6093,69.6168,10900.0
2011-04-08 11:20:00,93.17,93.18,92.84,92.84,13700.0,69.6093,69.6168,69.3628,69.3628,13700.0
2011-04-08 11:30:00,92.84,93.21,92.8,93.21,11000.0,69.3628,69.6392,69.3329,69.6392,11000.0
2011-04-08 11:40:00,93.13,93.24,93.09,93.09,10000.0,69.5794,69.6616,69.5495,69.5495,10000.0
2011-04-08 11:50:00,93.09,93.12,93.02,93.02,6600.0,69.5495,69.572,69.4972,69.4972,6600.0
2011-04-08 12:00:00,93.04,93.17,93.02,93.12,10300.0,69.5122,69.6093,69.4972,69.572,10300.0
2011-04-08 12:10:00,93.11,93.21,93.04,93.16,7600.0,69.5645,69.6392,69.5122,69.6018,7600.0
2011-04-08 12:20:00,93.18,93.23,92.99,93.09,37100.0,69.6168,69.6541,69.4748,69.5495,37100.0
2011-04-08 12:30:00,93.1,93.24,93.06,93.24,27800.0,69.557,69.6616,69.5271,69.6616,27800.0
2011-04-08 12:40:00,93.22,93.24,93.0,93.08,23200.0,69.6467,69.6616,69.4823,69.5421,23200.0
2011-04-08 12:50:00,93.08,93.16,92.97,92.97,10200.0,69.5421,69.6018,69.4599,69.4599,10200.0
2011-04-08 13:00:00,93.01,93.15,92.99,93.12,13600.0,69.4898,69.5944,69.4748,69.572,13600.0
2011-04-08 13:10:00,93.16,93.16,92.98,93.07,19200.0,69.6018,69.6018,69.4674,69.5346,19200.0
2011-04-08 13:20:00,93.08,93.3,93.08,93.24,8400.0,69.5421,69.7064,69.5421,69.6616,8400.0
2011-04-08 13:30:00,93.27,93.36,93.08,93.16,28000.0,69.684,69.7513,69.5421,69.6018,28000.0
2011-04-08 13:40:00,93.13,93.22,93.04,93.2,9100.0,69.5794,69.6467,69.5122,69.6317,9100.0
2011-04-08 13:50:00,93.2,93.29,93.16,93.21,8600.0,69.6317,69.699,69.6018,69.6392,8600.0
2011-04-08 14:00:00,93.21,93.3,93.18,93.23,11600.0,69.6392,69.7064,69.6168,69.6541,11600.0
2011-04-08 14:10:00,93.23,93.25,92.96,93.05,13100.0,69.6541,69.6691,69.4524,69.5197,13100.0
2011-04-08 14:20:00,93.03,93.05,92.8,92.89,14800.0,69.5047,69.5197,69.3329,69.4001,14800.0
2011-04-08 14:30:00,92.88,92.91,92.63,92.79,21100.0,69.3926,69.4151,69.2059,69.3254,21100.0
2011-04-08 14:40:00,92.8,92.82,92.44,92.44,16300.0,69.3329,69.3478,69.0639,69.0639,16300.0
2011-04-08 14:50:00,92.49,92.5,92.25,92.27,24100.0,69.1013,69.1087,68.922,68.9369,24100.0
2011-04-08 15:00:00,92.25,92.53,92.18,92.45,23000.0,68.922,69.1312,68.8697,69.0714,23000.0
2011-04-08 15:10:00,92.47,92.59,92.41,92.45,23900.0,69.0863,69.176,69.0415,69.0714,23900.0
2011-04-08 15:20:00,92.43,92.45,92.27,92.42,30100.0,69.0564,69.0714,68.9369,69.049,30100.0
2011-04-08 15:30:00,92.42,92.6,92.34,92.34,42700.0,69.049,69.1834,68.9892,68.9892,42700.0
2011-04-08 15:40:00,92.33,92.41,92.25,92.41,159200.0,68.9817,69.0415,68.922,69.0415,159200.0
2011-04-08 15:50:00,92.41,92.44,92.33,92.38,136600.0,69.0415,69.0639,68.9817,69.0191,136600.0
2011-04-11 09:30:00,92.95,92.95,92.39,92.55,20700.0,69.4449,69.4449,69.0266,69.1461,20700.0
2011-04-11 09:40:00,92.54,92.69,92.4,92.55,10800.0,69.1386,69.2507,69.034,69.1461,10800.0
2011-04-11 09:50:00,92.62,92.82,92.34,92.37,13300.0,69.1984,69.3478,68.9892,69.0116,13300.0
2011-04-11 10:00:00,92.42,92.63,92.42,92.59,36400.0,69.049,69.2059,69.049,69.176,36400.0
2011-04-11 10:10:00,92.59,92.64,92.4,92.4,23900.0,69.176,69.2133,69.034,69.034,23900.0
2011-04-11 10:20:00,92.41,92.45,92.08,92.09,14200.0,69.0415,69.0714,68.7949,68.8024,14200.0
2011-04-11 10:30:00,92.07,92.52,92.0,92.48,13600.0,68.7875,69.1237,68.7352,69.0938,13600.0
2011-04-11 10:40:00,92.5,92.81,92.41,92.65,9700.0,69.1087,69.3403,69.0415,69.2208,9700.0
2011-04-11 10:50:00,92.61,92.74,92.58,92.73,13000.0,69.1909,69.288,69.1685,69.2806,13000.0
2011-04-11 11:00:00,92.74,92.85,92.69,92.8,20100.0,69.288,69.3702,69.2507,69.3329,20100.0
2011-04-11 11:10:00,92.81,93.29,92.73,93.27,25300.0,69.3403,69.699,69.2806,69.684,25300.0
2011-04-11 11:20:00,93.3,93.31,93.07,93.16,13300.0,69.7064,69.7139,69.5346,69.6018,13300.0
2011-04-11 11:30:00,93.19,93.19,93.05,93.08,13400.0,69.6243,69.6243,69.5197,69.5421,13400.0
2011-04-11 11:40:00,93.08,93.1,92.87,92.87,9200.0,69.5421,69.557,69.3852,69.3852,9200.0
2011-04-11 11:50:00,92.92,92.97,92.65,92.65,10900.0,69.4225,69.4599,69.2208,69.2208,10900.0
2011-04-11 12:00:00,92.68,92.7,92.4,92.5,31400.0,69.2432,69.2582,69.034,69.1087,31400.0
2011-04-11 12:10:00,92.51,92.51,92.36,92.36,7900.0,69.1162,69.1162,69.0041,69.0041,7900.0
2011-04-11 12:20:00,92.36,92.42,92.36,92.39,22100.0,69.0041,69.049,69.0041,69.0266,22100.0
2011-04-11 12:30:00,92.42,92.43,92.2,92.34,22500.0,69.049,69.0564,68.8846,68.9892,22500.0
2011-04-11 12:40:00,92.34,92.4,92.19,92.36,10200.0,68.9892,69.034,68.8771,69.0041,10200.0
2011-04-11 12:50:00,92.36,92.36,92.24,92.29,10700.0,69.0041,69.0041,68.9145,68.9518,10700.0
2011-04-11 13:00:00,92.23,92.37,92.13,92.36,7800.0,68.907,69.0116,68.8323,69.0041,7800.0
2011-04-11 13:10:00,92.39,92.4,92.18,92.35,9900.0,69.0266,69.034,68.8697,68.9967,9900.0
2011-04-11 13:20:00,92.34,92.43,92.31,92.31,8900.0,68.9892,69.0564,68.9668,68.9668,8900.0
2011-04-11 13:30:00,92.34,92.34,92.1,92.1,11500.0,68.9892,68.9892,68.8099,68.8099,11500.0
2011-04-11 13:40:00,92.12,92.17,92.01,92.02,6700.0,68.8248,68.8622,68.7426,68.7501,6700.0
2011-04-11 13:50:00,92.05,92.19,92.0,92.07,15200.0,68.7725,68.8771,68.7352,68.7875,15200.0
2011-04-11 14:00:00,92.07,92.15,92.05,92.11,10200.0,68.7875,68.8472,68.7725,68.8174,10200.0
2011-04-11 14:10:00,92.11,92.15,92.03,92.15,6600.0,68.8174,68.8472,68.7576,68.8472,6600.0
2011-04-11 14:20:00,92.15,92.16,92.03,92.1,8000.0,68.8472,68.8547,68.7576,68.8099,8000.0
2011-04-11 14:30:00,92.11,92.22,91.95,91.98,20800.0,68.8174,68.8995,68.6978,68.7202,20800.0
2011-04-11 14:40:00,91.99,92.02,91.94,92.01,15500.0,68.7277,68.7501,68.6903,68.7426,15500.0
2011-04-11 14:50:00,92.01,92.04,91.82,91.88,16900.0,68.7426,68.7651,68.6007,68.6455,16900.0
2011-04-11 15:00:00,91.87,91.9,91.74,91.83,14400.0,68.6381,68.6605,68.5409,68.6082,14400.0
2011-04-11 15:10:00,91.8,91.97,91.8,91.89,31300.0,68.5858,68.7128,68.5858,68.653,31300.0
2011-04-11 15:20:00,91.92,92.02,91.87,91.99,29400.0,68.6754,68.7501,68.6381,68.7277,29400.0
2011-04-11 15:30:00,91.97,92.1,91.95,92.1,17700.0,68.7128,68.8099,68.6978,68.8099,17700.0
2011-04-11 15:40:00,92.1,92.31,92.07,92.28,24800.0,68.8099,68.9668,68.7875,68.9444,24800.0
2011-04-11 15:50:00,92.28,92.44,92.24,92.43,59900.0,68.9444,69.0639,68.9145,69.0564,59900.0
2011-04-12 09:30:00,91.51,91.77,91.2,91.77,23400.0,68.3691,68.5633,68.1375,68.5633,23400.0
2011-04-12 09:40:00,91.73,91.99,91.67,91.79,12700.0,68.5335,68.7277,68.4886,68.5783,12700.0
2011-04-12 09:50:00,91.78,91.78,91.14,91.35,14100.0,68.5708,68.5708,68.0927,68.2495,14100.0
2011-04-12 10:00:00,91.25,91.55,91.11,91.15,16300.0,68.1748,68.399,68.0702,68.1001,16300.0
2011-04-12 10:10:00,91.11,91.35,90.89,91.32,15500.0,68.0702,68.2495,67.9059,68.2271,15500.0
2011-04-12 10:20:00,91.34,91.43,91.02,91.31,16800.0,68.2421,68.3093,68.003,68.2197,16800.0
2011-04-12 10:30:00,91.34,91.34,90.86,91.01,20000.0,68.2421,68.2421,67.8835,67.9955,20000.0
2011-04-12 10:40:00,91.05,91.1,90.71,90.75,10100.0,68.0254,68.0628,67.7714,67.8013,10100.0
2011-04-12 10:50:00,90.74,90.97,90.72,90.96,19400.0,67.7938,67.9656,67.7789,67.9582,19400.0
2011-04-12 11:00:00,90.92,91.07,90.86,91.02,16600.0,67.9283,68.0404,67.8835,68.003,16600.0
2011-04-12 11:10:00,91.03,91.11,90.91,91.05,18600.0,68.0105,68.0702,67.9208,68.0254,18600.0
2011-04-12 11:20:00,91.06,91.15,90.91,90.96,23100.0,68.0329,68.1001,67.9208,67.9582,23100.0
2011-04-12 11:30:00,91.03,91.35,91.03,91.33,9500.0,68.0105,68.2495,68.0105,68.2346,9500.0
2011-04-12 11:40:00,91.37,91.56,91.35,91.56,15000.0,68.2645,68.4064,68.2495,68.4064,15000.0
2011-04-12 11:50:00,91.58,91.62,91.27,91.3,8700.0,68.4214,68.4513,68.1898,68.2122,8700.0
2011-04-12 12:00:00,91.34,91.36,91.23,91.24,6000.0,68.2421,68.257,68.1599,68.1674,6000.0
2011-04-12 12:10:00,91.23,91.34,91.18,91.28,16900.0,68.1599,68.2421,68.1225,68.1972,16900.0
2011-04-12 12:20:00,91.29,91.34,91.27,91.27,7000.0,68.2047,68.2421,68.1898,68.1898,7000.0
2011-04-12 12:30:00,91.26,91.26,91.05,91.11,11900.0,68.1823,68.1823,68.0254,68.0702,11900.0
2011-04-12 12:40:00,91.11,91.41,91.08,91.36,11800.0,68.0702,68.2944,68.0478,68.257,11800.0
2011-04-12 12:50:00,91.37,91.37,91.15,91.16,12600.0,68.2645,68.2645,68.1001,68.1076,12600.0
2011-04-12 13:00:00,91.17,91.28,91.08,91.15,7000.0,68.1151,68.1972,68.0478,68.1001,7000.0
2011-04-12 13:10:00,91.1,91.19,91.0,91.0,11200.0,68.0628,68.13,67.9881,67.9881,11200.0
2011-04-12 13:20:00,91.01,91.24,91.01,91.23,6800.0,67.9955,68.1674,67.9955,68.1599,6800.0
2011-04-12 13:30:00,91.23,91.29,91.16,91.25,9000.0,68.1599,68.2047,68.1076,68.1748,9000.0
2011-04-12 13:40:00,91.17,91.41,91.07,91.35,4500.0,68.1151,68.2944,68.0404,68.2495,4500.0
2011-04-12 13:50:00,91.31,91.33,91.22,91.25,17800.0,68.2197,68.2346,68.1524,68.1748,17800.0
2011-04-12 14:00:00,91.26,91.53,91.25,91.48,8000.0,68.1823,68.384,68.1748,68.3467,8000.0
2011-04-12 14:10:00,91.5,91.68,91.43,91.65,69000.0,68.3616,68.4961,68.3093,68.4737,69000.0
2011-04-12 14:20:00,91.64,91.74,91.62,91.64,31400.0,68.4662,68.5409,68.4513,68.4662,31400.0
2011-04-12 14:30:00,91.64,91.65,91.54,91.62,48700.0,68.4662,68.4737,68.3915,68.4513,48700.0
2011-04-12 14:40:00,91.62,91.64,91.53,91.59,73500.0,68.4513,68.4662,68.384,68.4289,73500.0
2011-04-12 14:50:00,91.59,91.63,91.56,91.63,50300.0,68.4289,68.4587,68.4064,68.4587,50300.0
2011-04-12 15:00:00,91.63,91.65,91.56,91.61,121800.0,68.4587,68.4737,68.4064,68.4438,121800.0
2011-04-12 15:10:00,91.61,91.64,91.58,91.61,23900.0,68.4438,68.4662,68.4214,68.4438,23900.0
2011-04-12 15:20:00,91.61,91.63,91.49,91.53,91400.0,68.4438,68.4587,68.3541,68.384,91400.0
2011-04-12 15:30:00,91.53,91.54,91.44,91.53,54800.0,68.384,68.3915,68.3168,68.384,54800.0
2011-04-12 15:40:00,91.53,91.62,91.47,91.61,36400.0,68.384,68.4513,68.3392,68.4438,36400.0
2011-04-12 15:50:00,91.61,91.76,91.6,91.72,52100.0,68.4438,68.5559,68.4363,68.526,52100.0
2011-04-13 09:30:00,92.24,92.96,92.21,92.74,54000.0,68.9145,69.4524,68.8921,69.288,54000.0
2011-04-13 09:40:00,92.78,92.8,92.46,92.5,36400.0,69.3179,69.3329,69.0789,69.1087,36400.0
2011-04-13 09:50:00,92.51,92.56,92.06,92.16,22600.0,69.1162,69.1536,68.78,68.8547,22600.0
2011-04-13 10:00:00,92.16,92.33,91.75,91.81,23500.0,68.8547,68.9817,68.5484,68.5932,23500.0
2011-04-13 10:10:00,91.81,92.0,91.74,91.95,26100.0,68.5932,68.7352,68.5409,68.6978,26100.0
2011-04-13 10:20:00,91.85,92.17,91.85,92.11,9900.0,68.6231,68.8622,68.6231,68.8174,9900.0
2011-04-13 10:30:00,92.07,92.17,91.97,92.05,18000.0,68.7875,68.8622,68.7128,68.7725,18000.0
2011-04-13 10:40:00,92.06,92.74,92.06,92.74,45400.0,68.78,69.288,68.78,69.288,45400.0
2011-04-13 10:50:00,92.74,92.79,92.73,92.79,42900.0,69.288,69.3254,69.2806,69.3254,42900.0
2011-04-13 11:00:00,92.75,92.79,92.56,92.65,79400.0,69.2955,69.3254,69.1536,69.2208,79400.0
2011-04-13 11:10:00,92.65,92.65,92.43,92.52,11500.0,69.2208,69.2208,69.0564,69.1237,11500.0
2011-04-13 11:20:00,92.5,92.52,92.17,92.19,16300.0,69.1087,69.1237,68.8622,68.8771,16300.0
2011-04-13 11:30:00,92.18,92.32,91.79,91.79,15500.0,68.8697,68.9743,68.5783,68.5783,15500.0
2011-04-13 11:40:00,91.78,91.94,91.74,91.9,11800.0,68.5708,68.6903,68.5409,68.6605,11800.0
2011-04-13 11:50:00,91.86,91.94,91.59,91.6,36800.0,68.6306,68.6903,68.4289,68.4363,36800.0
2011-04-13 12:00:00,91.6,91.81,91.59,91.7,22200.0,68.4363,68.5932,68.4289,68.511,22200.0
2011-04-13 12:10:00,91.71,91.79,91.58,91.61,9100.0,68.5185,68.5783,68.4214,68.4438,9100.0
2011-04-13 12:20:00,91.66,91.66,91.52,91.55,4800.0,68.4812,68.4812,68.3766,68.399,4800.0
2011-04-13 12:30:00,91.53,91.54,91.03,91.17,20000.0,68.384,68.3915,68.0105,68.1151,20000.0
2011-04-13 12:40:00,91.18,91.19,90.93,91.13,11600.0,68.1225,68.13,67.9358,68.0852,11600.0
2011-04-13 12:50:00,91.14,91.19,91.08,91.14,7200.0,68.0927,68.13,68.0478,68.0927,7200.0
2011-04-13 13:00:00,91.14,91.45,91.11,91.31,13200.0,68.0927,68.3243,68.0702,68.2197,13200.0
2011-04-13 13:10:00,91.36,91.48,91.27,91.41,8900.0,68.257,68.3467,68.1898,68.2944,8900.0
2011-04-13 13:20:00,91.42,91.47,91.27,91.39,7500.0,68.3018,68.3392,68.1898,68.2794,7500.0
2011-04-13 13:30:00,91.4,91.53,91.35,91.41,10000.0,68.2869,68.384,68.2495,68.2944,10000.0
2011-04-13 13:40:00,91.37,91.56,91.37,91.54,6200.0,68.2645,68.4064,68.2645,68.3915,6200.0
2011-04-13 13:50:00,91.54,91.56,91.43,91.43,9700.0,68.3915,68.4064,68.3093,68.3093,9700.0
2011-04-13 14:00:00,91.48,91.62,91.43,91.55,15500.0,68.3467,68.4513,68.3093,68.399,15500.0
2011-04-13 14:10:00,91.51,91.55,91.42,91.45,18600.0,68.3691,68.399,68.3018,68.3243,18600.0
2011-04-13 14:20:00,91.5,91.6,91.41,91.51,24600.0,68.3616,68.4363,68.2944,68.3691,24600.0
2011-04-13 14:30:00,91.58,91.65,91.51,91.57,16900.0,68.4214,68.4737,68.3691,68.4139,16900.0
2011-04-13 14:40:00,91.57,91.89,91.57,91.73,19400.0,68.4139,68.653,68.4139,68.5335,19400.0
2011-04-13 14:50:00,91.72,91.99,91.72,91.84,19500.0,68.526,68.7277,68.526,68.6156,19500.0
2011-04-13 15:00:00,91.84,92.16,91.83,92.02,24900.0,68.6156,68.8547,68.6082,68.7501,24900.0
2011-04-13 15:10:00,92.06,92.12,91.94,92.01,38200.0,68.78,68.8248,68.6903,68.7426,38200.0
2011-04-13 15:20:00,92.01,92.06,91.87,91.88,29000.0,68.7426,68.78,68.6381,68.6455,29000.0
2011-04-13 15:30:00,91.89,91.89,91.64,91.69,59000.0,68.653,68.653,68.4662,68.5036,59000.0
2011-04-13 15:40:00,91.71,91.72,91.5,91.53,78000.0,68.5185,68.526,68.3616,68.384,78000.0
2011-04-13 15:50:00,91.53,91.6,91.46,91.55,85900.0,68.384,68.4363,68.3317,68.399,85900.0
2011-04-14 09:30:00,90.9,91.52,90.9,91.49,37400.0,67.9133,68.3766,67.9133,68.3541,37400.0
2011-04-14 09:40:00,91.57,91.63,90.93,90.98,41600.0,68.4139,68.4587,67.9358,67.9731,41600.0
2011-04-14 09:50:00,90.98,91.38,90.84,91.38,24100.0,67.9731,68.272,67.8685,68.272,24100.0
2011-04-14 10:00:00,91.39,91.59,91.36,91.43,43500.0,68.2794,68.4289,68.257,68.3093,43500.0
2011-04-14 10:10:00,91.49,91.55,91.29,91.46,44200.0,68.3541,68.399,68.2047,68.3317,44200.0
2011-04-14 10:20:00,91.47,91.93,91.42,91.93,20300.0,68.3392,68.6829,68.3018,68.6829,20300.0
2011-04-14 10:30:00,91.94,92.23,91.83,92.09,51300.0,68.6903,68.907,68.6082,68.8024,51300.0
2011-04-14 10:40:00,92.08,92.3,91.9,92.1,69100.0,68.7949,68.9593,68.6605,68.8099,69100.0
2011-04-14 10:50:00,92.08,92.2,92.01,92.13,19000.0,68.7949,68.8846,68.7426,68.8323,19000.0
2011-04-14 11:00:00,92.12,92.21,92.06,92.17,24100.0,68.8248,68.8921,68.78,68.8622,24100.0
2011-04-14 11:10:00,92.16,92.27,91.95,92.04,54100.0,68.8547,68.9369,68.6978,68.7651,54100.0
2011-04-14 11:20:00,92.04,92.08,91.96,92.02,29900.0,68.7651,68.7949,68.7053,68.7501,29900.0
2011-04-14 11:30:00,92.02,92.06,91.7,91.83,23900.0,68.7501,68.78,68.511,68.6082,23900.0
2011-04-14 11:40:00,91.83,91.95,91.69,91.84,23200.0,68.6082,68.6978,68.5036,68.6156,23200.0
2011-04-14 11:50:00,91.86,92.06,91.84,92.03,15600.0,68.6306,68.78,68.6156,68.7576,15600.0
2011-04-14 12:00:00,92.05,92.12,91.98,92.06,22100.0,68.7725,68.8248,68.7202,68.78,22100.0
2011-04-14 12:10:00,92.06,92.18,92.06,92.13,26200.0,68.78,68.8697,68.78,68.8323,26200.0
2011-04-14 12:20:00,92.13,92.19,92.07,92.18,18200.0,68.8323,68.8771,68.7875,68.8697,18200.0
2011-04-14 12:30:00,92.17,92.25,92.04,92.05,29400.0,68.8622,68.922,68.7651,68.7725,29400.0
2011-04-14 12:40:00,92.03,92.03,91.82,91.92,27700.0,68.7576,68.7576,68.6007,68.6754,27700.0
2011-04-14 12:50:00,91.91,91.97,91.82,91.91,23000.0,68.6679,68.7128,68.6007,68.6679,23000.0
2011-04-14 13:00:00,91.97,92.01,91.83,91.84,2900.0,68.7128,68.7426,68.6082,68.6156,2900.0
2011-04-14 13:10:00,91.83,91.96,91.83,91.88,15300.0,68.6082,68.7053,68.6082,68.6455,15300.0
2011-04-14 13:20:00,91.86,91.86,91.72,91.72,7000.0,68.6306,68.6306,68.526,68.526,7000.0
2011-04-14 13:30:00,91.72,91.77,91.64,91.64,7600.0,68.526,68.5633,68.4662,68.4662,7600.0
2011-04-14 13:40:00,91.65,91.65,91.49,91.58,13100.0,68.4737,68.4737,68.3541,68.4214,13100.0
2011-04-14 13:50:00,91.56,91.56,91.41,91.44,16200.0,68.4064,68.4064,68.2944,68.3168,16200.0
2011-04-14 14:00:00,91.45,91.65,91.45,91.62,20500.0,68.3243,68.4737,68.3243,68.4513,20500.0
2011-04-14 14:10:00,91.59,91.66,91.54,91.66,15000.0,68.4289,68.4812,68.3915,68.4812,15000.0
2011-04-14 14:20:00,91.68,91.73,91.58,91.66,13500.0,68.4961,68.5335,68.4214,68.4812,13500.0
2011-04-14 14:30:00,91.66,91.78,91.66,91.7,24400.0,68.4812,68.5708,68.4812,68.511,24400.0
2011-04-14 14:40:00,91.67,91.7,91.55,91.58,23400.0,68.4886,68.511,68.399,68.4214,23400.0
2011-04-14 14:50:00,91.56,91.67,91.49,91.58,32600.0,68.4064,68.4886,68.3541,68.4214,32600.0
2011-04-14 15:00:00,91.57,91.92,91.51,91.85,25900.0,68.4139,68.6754,68.3691,68.6231,25900.0
2011-04-14 15:10:00,91.85,92.08,91.78,92.0,53600.0,68.6231,68.7949,68.5708,68.7352,53600.0
2011-04-14 15:20:00,92.0,92.12,91.9,91.9,37900.0,68.7352,68.8248,68.6605,68.6605,37900.0
2011-04-14 15:30:00,91.94,91.95,91.75,91.88,36600.0,68.6903,68.6978,68.5484,68.6455,36600.0
2011-04-14 15:40:00,91.89,91.93,91.71,91.84,58200.0,68.653,68.6829,68.5185,68.6156,58200.0
2011-04-14 15:50:00,91.83,92.03,91.77,91.97,147200.0,68.6082,68.7576,68.5633,68.7128,147200.0
2011-04-15 09:30:00,92.27,92.47,91.83,91.84,104000.0,68.9369,69.0863,68.6082,68.6156,104000.0
2011-04-15 09:40:00,91.82,91.87,91.62,91.73,9100.0,68.6007,68.6381,68.4513,68.5335,9100.0
2011-04-15 09:50:00,91.7,92.22,91.69,92.13,7700.0,68.511,68.8995,68.5036,68.8323,7700.0
2011-04-15 10:00:00,92.19,92.41,92.19,92.23,21000.0,68.8771,69.0415,68.8771,68.907,21000.0
2011-04-15 10:10:00,92.28,92.38,92.11,92.2,28200.0,68.9444,69.0191,68.8174,68.8846,28200.0
2011-04-15 10:20:00,92.16,92.27,92.0,92.23,15100.0,68.8547,68.9369,68.7352,68.907,15100.0
2011-04-15 10:30:00,92.33,92.38,91.67,91.74,18700.0,68.9817,69.0191,68.4886,68.5409,18700.0
2011-04-15 10:40:00,91.78,91.95,91.73,91.83,7600.0,68.5708,68.6978,68.5335,68.6082,7600.0
2011-04-15 10:50:00,91.88,92.15,91.88,92.12,7700.0,68.6455,68.8472,68.6455,68.8248,7700.0
2011-04-15 11:00:00,92.13,92.37,92.13,92.26,21400.0,68.8323,69.0116,68.8323,68.9294,21400.0
2011-04-15 11:10:00,92.28,92.35,92.21,92.34,7800.0,68.9444,68.9967,68.8921,68.9892,7800.0
2011-04-15 11:20:00,92.35,92.77,92.35,92.77,14800.0,68.9967,69.3105,68.9967,69.3105,14800.0
2011-04-15 11:30:00,92.75,92.9,92.74,92.78,7400.0,69.2955,69.4076,69.288,69.3179,7400.0
2011-04-15 11:40:00,92.78,92.93,92.76,92.79,19400.0,69.3179,69.43,69.303,69.3254,19400.0
2011-04-15 11:50:00,92.82,92.85,92.73,92.73,12900.0,69.3478,69.3702,69.2806,69.2806,12900.0
2011-04-15 12:00:00,92.71,92.82,92.67,92.77,5000.0,69.2656,69.3478,69.2357,69.3105,5000.0
2011-04-15 12:10:00,92.82,93.0,92.78,92.89,21700.0,69.3478,69.4823,69.3179,69.4001,21700.0
2011-04-15 12:20:00,92.9,92.91,92.81,92.87,4600.0,69.4076,69.4151,69.3403,69.3852,4600.0
2011-04-15 12:30:00,92.89,92.94,92.83,92.94,10400.0,69.4001,69.4375,69.3553,69.4375,10400.0
2011-04-15 12:40:00,92.94,92.99,92.88,92.94,6900.0,69.4375,69.4748,69.3926,69.4375,6900.0
2011-04-15 12:50:00,92.94,93.0,92.87,92.96,5700.0,69.4375,69.4823,69.3852,69.4524,5700.0
2011-04-15 13:00:00,92.99,93.04,92.9,92.99,8900.0,69.4748,69.5122,69.4076,69.4748,8900.0
2011-04-15 13:10:00,92.98,93.0,92.91,92.91,8300.0,69.4674,69.4823,69.4151,69.4151,8300.0
2011-04-15 13:20:00,92.91,92.91,92.8,92.83,15200.0,69.4151,69.4151,69.3329,69.3553,15200.0
2011-04-15 13:30:00,92.84,92.98,92.83,92.98,15000.0,69.3628,69.4674,69.3553,69.4674,15000.0
2011-04-15 13:40:00,92.98,93.07,92.97,93.06,11300.0,69.4674,69.5346,69.4599,69.5271,11300.0
2011-04-15 13:50:00,93.08,93.08,93.0,93.01,8300.0,69.5421,69.5421,69.4823,69.4898,8300.0
2011-04-15 14:00:00,93.03,93.08,92.98,93.08,12900.0,69.5047,69.5421,69.4674,69.5421,12900.0
2011-04-15 14:10:00,93.08,93.09,93.0,93.08,23700.0,69.5421,69.5495,69.4823,69.5421,23700.0
2011-04-15 14:20:00,93.06,93.15,93.04,93.11,12800.0,69.5271,69.5944,69.5122,69.5645,12800.0
2011-04-15 14:30:00,93.12,93.26,93.11,93.22,23900.0,69.572,69.6766,69.5645,69.6467,23900.0
2011-04-15 14:40:00,93.23,93.3,93.09,93.11,24800.0,69.6541,69.7064,69.5495,69.5645,24800.0
2011-04-15 14:50:00,93.11,93.21,93.04,93.21,13900.0,69.5645,69.6392,69.5122,69.6392,13900.0
2011-04-15 15:00:00,93.18,93.22,93.09,93.17,24800.0,69.6168,69.6467,69.5495,69.6093,24800.0
2011-04-15 15:10:00,93.17,93.17,92.99,93.12,33900.0,69.6093,69.6093,69.4748,69.572,33900.0
2011-04-15 15:20:00,93.12,93.12,92.95,93.06,44200.0,69.572,69.572,69.4449,69.5271,44200.0
2011-04-15 15:30:00,93.05,93.06,92.88,92.9,48300.0,69.5197,69.5271,69.3926,69.4076,48300.0
2011-04-15 15:40:00,92.89,93.0,92.81,93.0,82900.0,69.4001,69.4823,69.3403,69.4823,82900.0
2011-04-15 15:50:00,92.99,93.14,92.97,93.04,92700.0,69.4748,69.5869,69.4599,69.5122,92700.0
2011-04-18 09:30:00,91.7,91.89,91.01,91.86,37400.0,68.511,68.653,67.9955,68.6306,37400.0
2011-04-18 09:40:00,91.78,91.87,91.25,91.49,38600.0,68.5708,68.6381,68.1748,68.3541,38600.0
2011-04-18 09:50:00,91.54,91.61,91.01,91.09,34600.0,68.3915,68.4438,67.9955,68.0553,34600.0
2011-04-18 10:00:00,90.97,91.2,90.44,90.71,60500.0,67.9656,68.1375,67.5697,67.7714,60500.0
2011-04-18 10:10:00,90.7,91.16,90.51,91.16,41700.0,67.7639,68.1076,67.622,68.1076,41700.0
2011-04-18 10:20:00,91.17,91.4,90.74,91.09,20800.0,68.1151,68.2869,67.7938,68.0553,20800.0
2011-04-18 10:30:00,91.08,91.13,90.86,90.88,11800.0,68.0478,68.0852,67.8835,67.8984,11800.0
2011-04-18 10:40:00,90.8,90.85,90.47,90.57,13300.0,67.8386,67.876,67.5921,67.6668,13300.0
2011-04-18 10:50:00,90.53,90.71,90.29,90.37,25300.0,67.6369,67.7714,67.4576,67.5174,25300.0
2011-04-18 11:00:00,90.37,90.56,90.18,90.3,20800.0,67.5174,67.6593,67.3754,67.4651,20800.0
2011-04-18 11:10:00,90.3,90.62,90.3,90.5,37200.0,67.4651,67.7041,67.4651,67.6145,37200.0
2011-04-18 11:20:00,90.51,90.77,90.51,90.73,20100.0,67.622,67.8162,67.622,67.7863,20100.0
2011-04-18 11:30:00,90.7,90.77,90.51,90.74,15200.0,67.7639,67.8162,67.622,67.7938,15200.0
2011-04-18 11:40:00,90.75,90.9,90.57,90.71,13800.0,67.8013,67.9133,67.6668,67.7714,13800.0
2011-04-18 11:50:00,90.72,90.89,90.62,90.82,12000.0,67.7789,67.9059,67.7041,67.8536,12000.0
2011-04-18 12:00:00,90.82,90.82,90.53,90.79,14500.0,67.8536,67.8536,67.6369,67.8312,14500.0
2011-04-18 12:10:00,90.75,90.95,90.69,90.76,14800.0,67.8013,67.9507,67.7564,67.8087,14800.0
2011-04-18 12:20:00,90.8,90.8,90.55,90.8,9400.0,67.8386,67.8386,67.6519,67.8386,9400.0
2011-04-18 12:30:00,90.79,90.91,90.63,90.9,29600.0,67.8312,67.9208,67.7116,67.9133,29600.0
2011-04-18 12:40:00,90.89,90.89,90.65,90.68,17300.0,67.9059,67.9059,67.7266,67.749,17300.0
2011-04-18 12:50:00,90.64,90.79,90.62,90.7,14500.0,67.7191,67.8312,67.7041,67.7639,14500.0
2011-04-18 13:00:00,90.73,90.73,90.51,90.52,20300.0,67.7863,67.7863,67.622,67.6294,20300.0
2011-04-18 13:10:00,90.54,90.68,90.46,90.65,23800.0,67.6444,67.749,67.5846,67.7266,23800.0
2011-04-18 13:20:00,90.64,90.67,90.5,90.51,6200.0,67.7191,67.7415,67.6145,67.622,6200.0
2011-04-18 13:30:00,90.47,90.61,90.45,90.55,6800.0,67.5921,67.6967,67.5771,67.6519,6800.0
2011-04-18 13:40:00,90.54,90.65,90.51,90.62,14100.0,67.6444,67.7266,67.622,67.7041,14100.0
2011-04-18 13:50:00,90.61,90.91,90.55,90.91,22100.0,67.6967,67.9208,67.6519,67.9208,22100.0
2011-04-18 14:00:00,90.86,90.96,90.8,90.87,16800.0,67.8835,67.9582,67.8386,67.8909,16800.0
2011-04-18 14:10:00,90.89,90.92,90.78,90.86,11800.0,67.9059,67.9283,67.8237,67.8835,11800.0
2011-04-18 14:20:00,90.85,90.85,90.71,90.74,20900.0,67.876,67.876,67.7714,67.7938,20900.0
2011-04-18 14:30:00,90.77,90.93,90.68,90.92,24800.0,67.8162,67.9358,67.749,67.9283,24800.0
2011-04-18 14:40:00,90.92,91.23,90.87,91.12,47400.0,67.9283,68.1599,67.8909,68.0777,47400.0
2011-04-18 14:50:00,91.15,91.34,91.1,91.24,18800.0,68.1001,68.2421,68.0628,68.1674,18800.0
2011-04-18 15:00:00,91.25,91.27,91.05,91.09,23300.0,68.1748,68.1898,68.0254,68.0553,23300.0
2011-04-18 15:10:00,91.09,91.09,90.96,91.01,110000.0,68.0553,68.0553,67.9582,67.9955,110000.0
2011-04-18 15:20:00,91.01,91.26,90.97,91.23,48000.0,67.9955,68.1823,67.9656,68.1599,48000.0
2011-04-18 15:30:00,91.24,91.4,91.06,91.11,28600.0,68.1674,68.2869,68.0329,68.0702,28600.0
2011-04-18 15:40:00,91.12,91.14,90.88,90.99,38200.0,68.0777,68.0927,67.8984,67.9806,38200.0
2011-04-18 15:50:00,91.0,91.24,90.94,91.16,39000.0,67.9881,68.1674,67.9432,68.1076,39000.0
2011-04-19 09:30:00,91.47,91.7,91.26,91.58,19800.0,68.3392,68.511,68.1823,68.4214,19800.0
2011-04-19 09:40:00,91.5,91.91,91.5,91.63,11600.0,68.3616,68.6679,68.3616,68.4587,11600.0
2011-04-19 09:50:00,91.69,91.81,91.41,91.65,19800.0,68.5036,68.5932,68.2944,68.4737,19800.0
2011-04-19 10:00:00,91.68,91.91,91.49,91.75,20300.0,68.4961,68.6679,68.3541,68.5484,20300.0
2011-04-19 10:10:00,91.73,92.13,91.73,92.01,17400.0,68.5335,68.8323,68.5335,68.7426,17400.0
2011-04-19 10:20:00,92.05,92.17,91.91,92.04,11400.0,68.7725,68.8622,68.6679,68.7651,11400.0
2011-04-19 10:30:00,92.08,92.08,91.72,91.78,16000.0,68.7949,68.7949,68.526,68.5708,16000.0
2011-04-19 10:40:00,91.78,91.85,91.67,91.75,9300.0,68.5708,68.6231,68.4886,68.5484,9300.0
2011-04-19 10:50:00,91.75,91.9,91.73,91.78,14400.0,68.5484,68.6605,68.5335,68.5708,14400.0
2011-04-19 11:00:00,91.75,91.76,91.44,91.48,12500.0,68.5484,68.5559,68.3168,68.3467,12500.0
2011-04-19 11:10:00,91.5,91.69,91.48,91.55,11700.0,68.3616,68.5036,68.3467,68.399,11700.0
2011-04-19 11:20:00,91.52,91.58,91.29,91.38,16000.0,68.3766,68.4214,68.2047,68.272,16000.0
2011-04-19 11:30:00,91.36,91.5,91.21,91.27,35200.0,68.257,68.3616,68.145,68.1898,35200.0
2011-04-19 11:40:00,91.22,91.27,91.11,91.13,20500.0,68.1524,68.1898,68.0702,68.0852,20500.0
2011-04-19 11:50:00,91.17,91.2,91.06,91.06,20500.0,68.1151,68.1375,68.0329,68.0329,20500.0
2011-04-19 12:00:00,91.05,91.1,90.97,91.1,12200.0,68.0254,68.0628,67.9656,68.0628,12200.0
2011-04-19 12:10:00,91.05,91.16,90.94,91.1,31400.0,68.0254,68.1076,67.9432,68.0628,31400.0
2011-04-19 12:20:00,91.08,91.08,90.96,91.02,5600.0,68.0478,68.0478,67.9582,68.003,5600.0
2011-04-19 12:30:00,91.03,91.21,91.0,91.18,8900.0,68.0105,68.145,67.9881,68.1225,8900.0
2011-04-19 12:40:00,91.2,91.22,91.05,91.07,8200.0,68.1375,68.1524,68.0254,68.0404,8200.0
2011-04-19 12:50:00,91.06,91.24,91.04,91.16,9300.0,68.0329,68.1674,68.0179,68.1076,9300.0
2011-04-19 13:00:00,91.16,91.26,91.14,91.18,11200.0,68.1076,68.1823,68.0927,68.1225,11200.0
2011-04-19 13:10:00,91.17,91.4,91.17,91.34,9900.0,68.1151,68.2869,68.1151,68.2421,9900.0
2011-04-19 13:20:00,91.32,91.38,91.17,91.18,90100.0,68.2271,68.272,68.1151,68.1225,90100.0
2011-04-19 13:30:00,91.18,91.32,91.16,91.29,5300.0,68.1225,68.2271,68.1076,68.2047,5300.0
2011-04-19 13:40:00,91.34,91.49,91.3,91.37,15600.0,68.2421,68.3541,68.2122,68.2645,15600.0
2011-04-19 13:50:00,91.38,91.44,91.28,91.34,17100.0,68.272,68.3168,68.1972,68.2421,17100.0
2011-04-19 14:00:00,91.36,91.42,91.28,91.42,12100.0,68.257,68.3018,68.1972,68.3018,12100.0
2011-04-19 14:10:00,91.44,91.44,91.31,91.34,7700.0,68.3168,68.3168,68.2197,68.2421,7700.0
2011-04-19 14:20:00,91.32,91.37,91.29,91.35,22500.0,68.2271,68.2645,68.2047,68.2495,22500.0
2011-04-19 14:30:00,91.36,91.47,91.35,91.47,89900.0,68.257,68.3392,68.2495,68.3392,89900.0
2011-04-19 14:40:00,91.45,91.62,91.41,91.43,46500.0,68.3243,68.4513,68.2944,68.3093,46500.0
2011-04-19 14:50:00,91.43,91.55,91.41,91.53,29800.0,68.3093,68.399,68.2944,68.384,29800.0
2011-04-19 15:00:00,91.49,91.65,91.48,91.52,75300.0,68.3541,68.4737,68.3467,68.3766,75300.0
2011-04-19 15:10:00,91.54,91.55,91.47,91.53,21800.0,68.3915,68.399,68.3392,68.384,21800.0
2011-04-19 15:20:00,91.53,91.54,91.4,91.46,34500.0,68.384,68.3915,68.2869,68.3317,34500.0
2011-04-19 15:30:00,91.46,91.52,91.44,91.44,48800.0,68.3317,68.3766,68.3168,68.3168,48800.0
2011-04-19 15:40:00,91.45,91.52,91.33,91.48,133500.0,68.3243,68.3766,68.2346,68.3467,133500.0
2011-04-19 15:50:00,91.5,91.65,91.46,91.51,58500.0,68.3616,68.4737,68.3317,68.3691,58500.0
2011-04-20 09:30:00,93.11,93.21,92.89,93.2,26700.0,69.5645,69.6392,69.4001,69.6317,26700.0
2011-04-20 09:40:00,93.2,93.62,93.2,93.62,45500.0,69.6317,69.9455,69.6317,69.9455,45500.0
2011-04-20 09:50:00,93.57,93.84,93.33,93.83,21900.0,69.9082,70.1099,69.7288,70.1024,21900.0
2011-04-20 10:00:00,93.83,93.93,93.55,93.89,17100.0,70.1024,70.1771,69.8932,70.1472,17100.0
2011-04-20 10:10:00,93.86,94.7,93.86,94.66,55200.0,70.1248,70.7524,70.1248,70.7225,55200.0
2011-04-20 10:20:00,94.64,94.8,94.62,94.71,41100.0,70.7076,70.8271,70.6926,70.7599,41100.0
2011-04-20 10:30:00,94.75,94.77,94.58,94.6,71100.0,70.7898,70.8047,70.6628,70.6777,71100.0
2011-04-20 10:40:00,94.59,94.65,94.53,94.65,26000.0,70.6702,70.715,70.6254,70.715,26000.0
2011-04-20 10:50:00,94.63,94.72,94.63,94.65,67300.0,70.7001,70.7673,70.7001,70.715,67300.0
2011-04-20 11:00:00,94.65,94.65,94.54,94.63,50000.0,70.715,70.715,70.6329,70.7001,50000.0
2011-04-20 11:10:00,94.62,94.89,94.62,94.87,79800.0,70.6926,70.8944,70.6926,70.8794,79800.0
2011-04-20 11:20:00,94.89,94.92,94.74,94.91,61300.0,70.8944,70.9168,70.7823,70.9093,61300.0
2011-04-20 11:30:00,94.93,94.96,94.83,94.88,26700.0,70.9242,70.9467,70.8495,70.8869,26700.0
2011-04-20 11:40:00,94.89,94.96,94.89,94.95,10600.0,70.8944,70.9467,70.8944,70.9392,10600.0
2011-04-20 11:50:00,94.98,95.23,94.97,95.09,38000.0,70.9616,71.1484,70.9541,71.0438,38000.0
2011-04-20 12:00:00,95.1,95.1,94.94,94.99,122100.0,71.0513,71.0513,70.9317,70.9691,122100.0
2011-04-20 12:10:00,94.98,95.01,94.83,94.88,41300.0,70.9616,70.984,70.8495,70.8869,41300.0
2011-04-20 12:20:00,94.84,94.96,94.75,94.8,33100.0,70.857,70.9467,70.7898,70.8271,33100.0
2011-04-20 12:30:00,94.8,94.82,94.69,94.79,24800.0,70.8271,70.8421,70.7449,70.8196,24800.0
2011-04-20 12:40:00,94.77,94.89,94.77,94.87,47200.0,70.8047,70.8944,70.8047,70.8794,47200.0
2011-04-20 12:50:00,94.87,94.96,94.85,94.94,86700.0,70.8794,70.9467,70.8645,70.9317,86700.0
2011-04-20 13:00:00,94.91,94.95,94.84,94.85,76900.0,70.9093,70.9392,70.857,70.8645,76900.0
2011-04-20 13:10:00,94.85,94.85,94.7,94.7,21700.0,70.8645,70.8645,70.7524,70.7524,21700.0
2011-04-20 13:20:00,94.71,94.86,94.69,94.86,55200.0,70.7599,70.8719,70.7449,70.8719,55200.0
2011-04-20 13:30:00,94.87,94.9,94.61,94.62,38600.0,70.8794,70.9018,70.6852,70.6926,38600.0
2011-04-20 13:40:00,94.6,94.62,94.36,94.37,64300.0,70.6777,70.6926,70.4984,70.5059,64300.0
2011-04-20 13:50:00,94.39,94.45,94.33,94.44,33300.0,70.5208,70.5656,70.476,70.5582,33300.0
2011-04-20 14:00:00,94.45,94.45,94.27,94.33,22600.0,70.5656,70.5656,70.4311,70.476,22600.0
2011-04-20 14:10:00,94.34,94.45,94.34,94.44,13600.0,70.4834,70.5656,70.4834,70.5582,13600.0
2011-04-20 14:20:00,94.44,94.57,94.4,94.43,36000.0,70.5582,70.6553,70.5283,70.5507,36000.0
2011-04-20 14:30:00,94.44,94.54,94.44,94.5,18900.0,70.5582,70.6329,70.5582,70.603,18900.0
2011-04-20 14:40:00,94.51,94.57,94.5,94.55,12400.0,70.6105,70.6553,70.603,70.6403,12400.0
2011-04-20 14:50:00,94.57,94.57,94.46,94.49,25700.0,70.6553,70.6553,70.5731,70.5955,25700.0
2011-04-20 15:00:00,94.51,94.58,94.44,94.54,28700.0,70.6105,70.6628,70.5582,70.6329,28700.0
2011-04-20 15:10:00,94.52,94.65,94.52,94.63,28900.0,70.6179,70.715,70.6179,70.7001,28900.0
2011-04-20 15:20:00,94.62,94.71,94.55,94.71,34100.0,70.6926,70.7599,70.6403,70.7599,34100.0
2011-04-20 15:30:00,94.71,94.82,94.65,94.82,36600.0,70.7599,70.8421,70.715,70.8421,36600.0
2011-04-20 15:40:00,94.8,94.91,94.62,94.62,58600.0,70.8271,70.9093,70.6926,70.6926,58600.0
2011-04-20 15:50:00,94.64,94.71,94.6,94.65,110600.0,70.7076,70.7599,70.6777,70.715,110600.0
2011-04-21 09:30:00,95.13,95.26,94.91,94.93,27300.0,71.0737,71.1708,70.9093,70.9242,27300.0
2011-04-21 09:40:00,94.93,94.93,94.67,94.79,6900.0,70.9242,70.9242,70.73,70.8196,6900.0
2011-04-21 09:50:00,94.9,95.05,94.87,94.92,8800.0,70.9018,71.0139,70.8794,70.9168,8800.0
2011-04-21 10:00:00,94.93,94.95,94.64,94.91,25800.0,70.9242,70.9392,70.7076,70.9093,25800.0
2011-04-21 10:10:00,94.91,94.95,94.68,94.81,19800.0,70.9093,70.9392,70.7375,70.8346,19800.0
2011-04-21 10:20:00,94.87,95.08,94.87,95.04,38200.0,70.8794,71.0363,70.8794,71.0064,38200.0
2011-04-21 10:30:00,95.03,95.05,94.75,94.81,35000.0,70.999,71.0139,70.7898,70.8346,35000.0
2011-04-21 10:40:00,94.79,95.12,94.79,95.01,12800.0,70.8196,71.0662,70.8196,70.984,12800.0
2011-04-21 10:50:00,95.01,95.29,94.97,95.25,21000.0,70.984,71.1932,70.9541,71.1633,21000.0
2011-04-21 11:00:00,95.25,95.27,95.14,95.2,17800.0,71.1633,71.1783,71.0811,71.126,17800.0
2011-04-21 11:10:00,95.1,95.24,95.1,95.19,7400.0,71.0513,71.1559,71.0513,71.1185,7400.0
2011-04-21 11:20:00,95.17,95.27,95.07,95.25,13300.0,71.1036,71.1783,71.0288,71.1633,13300.0
2011-04-21 11:30:00,95.23,95.34,95.16,95.34,6500.0,71.1484,71.2306,71.0961,71.2306,6500.0
2011-04-21 11:40:00,95.4,95.42,95.25,95.3,6400.0,71.2754,71.2903,71.1633,71.2007,6400.0
2011-04-21 11:50:00,95.37,95.51,95.37,95.47,15900.0,71.253,71.3576,71.253,71.3277,15900.0
2011-04-21 12:00:00,95.45,95.54,95.42,95.51,14100.0,71.3127,71.38,71.2903,71.3576,14100.0
2011-04-21 12:10:00,95.54,95.62,95.29,95.29,27200.0,71.38,71.4398,71.1932,71.1932,27200.0
2011-04-21 12:20:00,95.29,95.32,95.26,95.27,6800.0,71.1932,71.2156,71.1708,71.1783,6800.0
2011-04-21 12:30:00,95.27,95.27,95.04,95.05,24200.0,71.1783,71.1783,71.0064,71.0139,24200.0
2011-04-21 12:40:00,95.05,95.06,94.99,95.02,20200.0,71.0139,71.0214,70.9691,70.9915,20200.0
2011-04-21 12:50:00,95.02,95.05,94.97,95.0,8200.0,70.9915,71.0139,70.9541,70.9765,8200.0
2011-04-21 13:00:00,95.0,95.04,94.95,94.96,7700.0,70.9765,71.0064,70.9392,70.9467,7700.0
2011-04-21 13:10:00,94.97,95.03,94.96,94.97,6500.0,70.9541,70.999,70.9467,70.9541,6500.0
2011-04-21 13:20:00,94.98,95.02,94.92,95.0,10100.0,70.9616,70.9915,70.9168,70.9765,10100.0
2011-04-21 13:30:00,95.0,95.02,94.97,94.99,13000.0,70.9765,70.9915,70.9541,70.9691,13000.0
2011-04-21 13:40:00,94.98,95.02,94.96,95.01,11300.0,70.9616,70.9915,70.9467,70.984,11300.0
2011-04-21 13:50:00,95.02,95.04,94.98,95.02,17600.0,70.9915,71.0064,70.9616,70.9915,17600.0
2011-04-21 14:00:00,95.02,95.02,94.84,94.94,13400.0,70.9915,70.9915,70.857,70.9317,13400.0
2011-04-21 14:10:00,94.95,95.02,94.94,95.01,14500.0,70.9392,70.9915,70.9317,70.984,14500.0
2011-04-21 14:20:00,95.0,95.01,94.96,94.96,11600.0,70.9765,70.984,70.9467,70.9467,11600.0
2011-04-21 14:30:00,94.98,95.01,94.97,94.99,10900.0,70.9616,70.984,70.9541,70.9691,10900.0
2011-04-21 14:40:00,95.01,95.01,94.89,94.94,10300.0,70.984,70.984,70.8944,70.9317,10300.0
2011-04-21 14:50:00,94.94,95.02,94.88,94.9,14600.0,70.9317,70.9915,70.8869,70.9018,14600.0
2011-04-21 15:00:00,94.89,95.0,94.89,95.0,12500.0,70.8944,70.9765,70.8944,70.9765,12500.0
2011-04-21 15:10:00,95.0,95.03,94.96,94.96,13600.0,70.9765,70.999,70.9467,70.9467,13600.0
2011-04-21 15:20:00,94.96,95.02,94.94,95.01,28900.0,70.9467,70.9915,70.9317,70.984,28900.0
2011-04-21 15:30:00,95.01,95.17,95.01,95.15,27200.0,70.984,71.1036,70.984,71.0886,27200.0
2011-04-21 15:40:00,95.16,95.32,95.15,95.21,76000.0,71.0961,71.2156,71.0886,71.1334,76000.0
2011-04-21 15:50:00,95.21,95.28,95.16,95.18,118200.0,71.1334,71.1857,71.0961,71.111,118200.0
2011-04-25 09:30:00,94.66,95.17,94.65,95.17,26600.0,70.7225,71.1036,70.715,71.1036,26600.0
2011-04-25 09:40:00,95.25,95.37,95.05,95.17,11400.0,71.1633,71.253,71.0139,71.1036,11400.0
2011-04-25 09:50:00,95.17,95.37,95.06,95.37,10400.0,71.1036,71.253,71.0214,71.253,10400.0
2011-04-25 10:00:00,95.37,95.46,95.02,95.06,28300.0,71.253,71.3202,70.9915,71.0214,28300.0
2011-04-25 10:10:00,95.06,95.11,94.8,94.8,22700.0,71.0214,71.0587,70.8271,70.8271,22700.0
2011-04-25 10:20:00,94.77,94.77,94.56,94.61,10100.0,70.8047,70.8047,70.6478,70.6852,10100.0
2011-04-25 10:30:00,94.61,94.67,94.4,94.43,19600.0,70.6852,70.73,70.5283,70.5507,19600.0
2011-04-25 10:40:00,94.44,94.6,94.43,94.57,13900.0,70.5582,70.6777,70.5507,70.6553,13900.0
2011-04-25 10:50:00,94.53,94.6,94.26,94.34,13100.0,70.6254,70.6777,70.4237,70.4834,13100.0
2011-04-25 11:00:00,94.35,94.35,94.27,94.3,7200.0,70.4909,70.4909,70.4311,70.4536,7200.0
2011-04-25 11:10:00,94.3,94.38,94.27,94.32,11900.0,70.4536,70.5133,70.4311,70.4685,11900.0
2011-04-25 11:20:00,94.33,94.54,94.31,94.51,12000.0,70.476,70.6329,70.461,70.6105,12000.0
2011-04-25 11:30:00,94.53,94.56,94.43,94.5,9800.0,70.6254,70.6478,70.5507,70.603,9800.0
2011-04-25 11:40:00,94.53,94.68,94.48,94.48,7200.0,70.6254,70.7375,70.588,70.588,7200.0
2011-04-25 11:50:00,94.5,94.62,94.48,94.62,7600.0,70.603,70.6926,70.588,70.6926,7600.0
2011-04-25 12:00:00,94.59,94.65,94.51,94.6,14100.0,70.6702,70.715,70.6105,70.6777,14100.0
2011-04-25 12:10:00,94.61,94.74,94.53,94.59,10900.0,70.6852,70.7823,70.6254,70.6702,10900.0
2011-04-25 12:20:00,94.6,94.6,94.42,94.46,24900.0,70.6777,70.6777,70.5432,70.5731,24900.0
2011-04-25 12:30:00,94.46,94.53,94.4,94.42,9800.0,70.5731,70.6254,70.5283,70.5432,9800.0
2011-04-25 12:40:00,94.42,94.44,94.26,94.35,8000.0,70.5432,70.5582,70.4237,70.4909,8000.0
2011-04-25 12:50:00,94.34,94.41,94.3,94.38,8200.0,70.4834,70.5357,70.4536,70.5133,8200.0
2011-04-25 13:00:00,94.39,94.46,94.38,94.41,8900.0,70.5208,70.5731,70.5133,70.5357,8900.0
2011-04-25 13:10:00,94.42,94.43,94.36,94.36,17900.0,70.5432,70.5507,70.4984,70.4984,17900.0
2011-04-25 13:20:00,94.35,94.39,94.3,94.39,9300.0,70.4909,70.5208,70.4536,70.5208,9300.0
2011-04-25 13:30:00,94.35,94.75,94.35,94.71,19700.0,70.4909,70.7898,70.4909,70.7599,19700.0
2011-04-25 13:40:00,94.72,94.8,94.72,94.8,5500.0,70.7673,70.8271,70.7673,70.8271,5500.0
2011-04-25 13:50:00,94.8,94.84,94.75,94.77,9400.0,70.8271,70.857,70.7898,70.8047,9400.0
2011-04-25 14:00:00,94.77,94.95,94.77,94.87,8800.0,70.8047,70.9392,70.8047,70.8794,8800.0
2011-04-25 14:10:00,94.86,94.87,94.75,94.75,8400.0,70.8719,70.8794,70.7898,70.7898,8400.0
2011-04-25 14:20:00,94.74,94.85,94.64,94.73,33600.0,70.7823,70.8645,70.7076,70.7748,33600.0
2011-04-25 14:30:00,94.73,94.74,94.71,94.73,7500.0,70.7748,70.7823,70.7599,70.7748,7500.0
2011-04-25 14:40:00,94.72,94.77,94.72,94.73,14700.0,70.7673,70.8047,70.7673,70.7748,14700.0
2011-04-25 14:50:00,94.74,94.76,94.71,94.71,7200.0,70.7823,70.7972,70.7599,70.7599,7200.0
2011-04-25 15:00:00,94.73,94.77,94.69,94.76,12500.0,70.7748,70.8047,70.7449,70.7972,12500.0
2011-04-25 15:10:00,94.74,94.79,94.71,94.74,19300.0,70.7823,70.8196,70.7599,70.7823,19300.0
2011-04-25 15:20:00,94.74,94.76,94.71,94.74,16200.0,70.7823,70.7972,70.7599,70.7823,16200.0
2011-04-25 15:30:00,94.75,94.75,94.67,94.68,23900.0,70.7898,70.7898,70.73,70.7375,23900.0
2011-04-25 15:40:00,94.67,94.69,94.46,94.53,29300.0,70.73,70.7449,70.5731,70.6254,29300.0
2011-04-25 15:50:00,94.53,94.57,94.49,94.56,31700.0,70.6254,70.6553,70.5955,70.6478,31700.0
2011-04-26 09:30:00,95.28,95.68,95.28,95.68,26200.0,71.1857,71.4846,71.1857,71.4846,26200.0
2011-04-26 09:40:00,95.59,96.0,95.45,95.92,97400.0,71.4173,71.7237,71.3127,71.6639,97400.0
2011-04-26 09:50:00,95.95,96.06,95.86,95.98,29400.0,71.6863,71.7685,71.6191,71.7087,29400.0
2011-04-26 10:00:00,95.95,96.24,95.9,96.18,37800.0,71.6863,71.903,71.649,71.8581,37800.0
2011-04-26 10:10:00,96.2,96.63,96.2,96.63,18900.0,71.8731,72.1943,71.8731,72.1943,18900.0
2011-04-26 10:20:00,96.63,97.79,96.61,97.49,125100.0,72.1943,73.061,72.1794,72.8369,125100.0
2011-04-26 10:30:00,97.45,98.08,97.42,98.02,136800.0,72.807,73.2777,72.7846,73.2328,136800.0
2011-04-26 10:40:00,97.99,98.19,97.65,97.74,71900.0,73.2104,73.3599,72.9564,73.0237,71900.0
2011-04-26 10:50:00,97.7,97.75,97.35,97.5,48200.0,72.9938,73.0311,72.7323,72.8443,48200.0
2011-04-26 11:00:00,97.52,97.67,97.21,97.21,27500.0,72.8593,72.9714,72.6277,72.6277,27500.0
2011-04-26 11:10:00,97.19,97.27,96.93,97.07,36900.0,72.6127,72.6725,72.4185,72.5231,36900.0
2011-04-26 11:20:00,97.06,97.11,96.97,97.06,34500.0,72.5156,72.553,72.4484,72.5156,34500.0
2011-04-26 11:30:00,97.07,97.29,97.05,97.16,26900.0,72.5231,72.6874,72.5081,72.5903,26900.0
2011-04-26 11:40:00,97.17,97.54,97.03,97.54,30800.0,72.5978,72.8742,72.4932,72.8742,30800.0
2011-04-26 11:50:00,97.57,97.65,97.47,97.52,139200.0,72.8966,72.9564,72.8219,72.8593,139200.0
2011-04-26 12:00:00,97.54,97.81,97.5,97.77,76100.0,72.8742,73.076,72.8443,73.0461,76100.0
2011-04-26 12:10:00,97.78,98.06,97.75,97.88,41600.0,73.0535,73.2627,73.0311,73.1283,41600.0
2011-04-26 12:20:00,97.88,97.99,97.82,97.87,50500.0,73.1283,73.2104,73.0834,73.1208,50500.0
2011-04-26 12:30:00,97.87,97.97,97.78,97.95,24100.0,73.1208,73.1955,73.0535,73.1805,24100.0
2011-04-26 12:40:00,97.94,98.01,97.83,97.83,37200.0,73.1731,73.2254,73.0909,73.0909,37200.0
2011-04-26 12:50:00,97.84,97.84,97.58,97.69,54600.0,73.0984,73.0984,72.9041,72.9863,54600.0
2011-04-26 13:00:00,97.69,97.8,97.66,97.8,21100.0,72.9863,73.0685,72.9639,73.0685,21100.0
2011-04-26 13:10:00,97.8,97.92,97.64,97.72,38800.0,73.0685,73.1581,72.9489,73.0087,38800.0
2011-04-26 13:20:00,97.73,97.86,97.72,97.75,32400.0,73.0162,73.1133,73.0087,73.0311,32400.0
2011-04-26 13:30:00,97.74,97.74,97.61,97.66,80700.0,73.0237,73.0237,72.9265,72.9639,80700.0
2011-04-26 13:40:00,97.66,97.78,97.58,97.63,30500.0,72.9639,73.0535,72.9041,72.9415,30500.0
2011-04-26 13:50:00,97.64,97.74,97.61,97.67,29700.0,72.9489,73.0237,72.9265,72.9714,29700.0
2011-04-26 14:00:00,97.67,97.73,97.48,97.51,45700.0,72.9714,73.0162,72.8294,72.8518,45700.0
2011-04-26 14:10:00,97.51,97.63,97.48,97.51,66000.0,72.8518,72.9415,72.8294,72.8518,66000.0
2011-04-26 14:20:00,97.51,97.6,97.5,97.55,30500.0,72.8518,72.9191,72.8443,72.8817,30500.0
2011-04-26 14:30:00,97.55,97.75,97.55,97.66,33300.0,72.8817,73.0311,72.8817,72.9639,33300.0
2011-04-26 14:40:00,97.67,97.75,97.66,97.68,33800.0,72.9714,73.0311,72.9639,72.9788,33800.0
2011-04-26 14:50:00,97.66,97.78,97.65,97.78,56300.0,72.9639,73.0535,72.9564,73.0535,56300.0
2011-04-26 15:00:00,97.78,97.79,97.65,97.69,55600.0,73.0535,73.061,72.9564,72.9863,55600.0
2011-04-26 15:10:00,97.69,97.91,97.69,97.91,45600.0,72.9863,73.1507,72.9863,73.1507,45600.0
2011-04-26 15:20:00,97.91,97.94,97.74,97.75,48800.0,73.1507,73.1731,73.0237,73.0311,48800.0
2011-04-26 15:30:00,97.75,97.75,97.5,97.51,41800.0,73.0311,73.0311,72.8443,72.8518,41800.0
2011-04-26 15:40:00,97.52,97.85,97.46,97.84,102700.0,72.8593,73.1058,72.8145,73.0984,102700.0
2011-04-26 15:50:00,97.84,97.92,97.65,97.92,122600.0,73.0984,73.1581,72.9564,73.1581,122600.0
2011-04-27 09:30:00,91.68,92.43,88.65,89.42,515600.0,68.4961,69.0564,66.2323,66.8076,515600.0
2011-04-27 09:40:00,89.47,91.02,89.47,90.15,309400.0,66.845,68.003,66.845,67.353,309400.0
2011-04-27 09:50:00,90.16,90.19,87.84,87.84,615900.0,67.3605,67.3829,65.6272,65.6272,615900.0
2011-04-27 10:00:00,87.85,87.99,86.39,86.94,323200.0,65.6346,65.7392,64.5438,64.9547,323200.0
2011-04-27 10:10:00,86.91,87.07,86.13,86.48,143100.0,64.9323,65.0519,64.3496,64.6111,143100.0
2011-04-27 10:20:00,86.51,87.48,86.48,87.04,223400.0,64.6335,65.3582,64.6111,65.0295,223400.0
2011-04-27 10:30:00,87.05,87.61,86.99,87.37,351600.0,65.0369,65.4553,64.9921,65.276,351600.0
2011-04-27 10:40:00,87.37,87.45,86.81,87.11,143000.0,65.276,65.3358,64.8576,65.0818,143000.0
2011-04-27 10:50:00,87.11,88.09,87.04,87.87,162500.0,65.0818,65.8139,65.0295,65.6496,162500.0
2011-04-27 11:00:00,87.88,87.88,87.06,87.31,94600.0,65.657,65.657,65.0444,65.2312,94600.0
2011-04-27 11:10:00,87.31,87.72,87.2,87.61,95500.0,65.2312,65.5375,65.149,65.4553,95500.0
2011-04-27 11:20:00,87.62,88.0,87.56,87.71,108900.0,65.4628,65.7467,65.418,65.53,108900.0
2011-04-27 11:30:00,87.71,88.04,87.53,87.59,76600.0,65.53,65.7766,65.3955,65.4404,76600.0
2011-04-27 11:40:00,87.59,88.25,87.47,88.1,141500.0,65.4404,65.9335,65.3507,65.8214,141500.0
2011-04-27 11:50:00,88.09,88.14,87.97,88.11,174800.0,65.8139,65.8513,65.7243,65.8289,174800.0
2011-04-27 12:00:00,88.12,88.52,88.11,88.21,235200.0,65.8363,66.1352,65.8289,65.9036,235200.0
2011-04-27 12:10:00,88.19,88.24,87.95,88.04,71800.0,65.8886,65.926,65.7093,65.7766,71800.0
2011-04-27 12:20:00,88.04,88.33,88.0,88.33,209700.0,65.7766,65.9932,65.7467,65.9932,209700.0
2011-04-27 12:30:00,88.33,88.71,88.18,88.48,33200.0,65.9932,66.2771,65.8812,66.1053,33200.0
2011-04-27 12:40:00,88.48,89.09,88.13,88.99,96700.0,66.1053,66.5611,65.8438,66.4863,96700.0
2011-04-27 12:50:00,89.0,89.68,88.97,89.33,72900.0,66.4938,67.0019,66.4714,66.7404,72900.0
2011-04-27 13:00:00,89.33,89.45,89.04,89.36,73700.0,66.7404,66.83,66.5237,66.7628,73700.0
2011-04-27 13:10:00,89.38,89.4,89.05,89.26,83800.0,66.7777,66.7927,66.5312,66.6881,83800.0
2011-04-27 13:20:00,89.25,89.37,89.25,89.25,58500.0,66.6806,66.7702,66.6806,66.6806,58500.0
2011-04-27 13:30:00,89.26,89.44,89.17,89.38,77200.0,66.6881,66.8225,66.6208,66.7777,77200.0
2011-04-27 13:40:00,89.38,89.45,89.15,89.31,57000.0,66.7777,66.83,66.6059,66.7254,57000.0
2011-04-27 13:50:00,89.3,89.39,89.14,89.14,53000.0,66.7179,66.7852,66.5984,66.5984,53000.0
2011-04-27 14:00:00,89.14,89.4,88.8,89.23,198700.0,66.5984,66.7927,66.3444,66.6657,198700.0
2011-04-27 14:10:00,89.23,89.23,88.96,88.98,239800.0,66.6657,66.6657,66.4639,66.4789,239800.0
2011-04-27 14:20:00,88.97,88.98,88.75,88.83,75100.0,66.4714,66.4789,66.307,66.3668,75100.0
2011-04-27 14:30:00,88.83,88.83,88.61,88.74,103400.0,66.3668,66.3668,66.2024,66.2996,103400.0
2011-04-27 14:40:00,88.75,89.09,88.69,89.03,153900.0,66.307,66.5611,66.2622,66.5162,153900.0
2011-04-27 14:50:00,89.03,89.29,88.99,89.05,114300.0,66.5162,66.7105,66.4863,66.5312,114300.0
2011-04-27 15:00:00,89.06,89.38,89.04,89.37,98500.0,66.5386,66.7777,66.5237,66.7702,98500.0
2011-04-27 15:10:00,89.37,89.58,89.07,89.16,83900.0,66.7702,66.9271,66.5461,66.6134,83900.0
2011-04-27 15:20:00,89.15,89.49,89.01,89.46,92700.0,66.6059,66.8599,66.5013,66.8375,92700.0
2011-04-27 15:30:00,89.45,89.97,89.4,89.95,267600.0,66.83,67.2185,66.7927,67.2036,267600.0
2011-04-27 15:40:00,89.95,90.0,89.08,89.69,206700.0,67.2036,67.2409,66.5536,67.0093,206700.0
2011-04-27 15:50:00,89.68,89.68,89.16,89.34,337700.0,67.0019,67.0019,66.6134,66.7478,337700.0
2011-04-28 09:30:00,89.55,89.78,89.02,89.18,80700.0,66.9047,67.0766,66.5088,66.6283,80700.0
2011-04-28 09:40:00,89.17,89.31,88.82,89.26,68900.0,66.6208,66.7254,66.3593,66.6881,68900.0
2011-04-28 09:50:00,89.26,89.29,88.76,89.04,104100.0,66.6881,66.7105,66.3145,66.5237,104100.0
2011-04-28 10:00:00,89.07,89.18,88.9,89.16,111700.0,66.5461,66.6283,66.4191,66.6134,111700.0
2011-04-28 10:10:00,89.17,89.22,89.14,89.19,120200.0,66.6208,66.6582,66.5984,66.6358,120200.0
2011-04-28 10:20:00,89.18,89.44,89.18,89.4,123000.0,66.6283,66.8225,66.6283,66.7927,123000.0
2011-04-28 10:30:00,89.41,89.53,89.31,89.53,58700.0,66.8001,66.8898,66.7254,66.8898,58700.0
2011-04-28 10:40:00,89.53,89.66,89.49,89.61,117400.0,66.8898,66.9869,66.8599,66.9496,117400.0
2011-04-28 10:50:00,89.59,89.68,89.1,89.12,190100.0,66.9346,67.0019,66.5685,66.5835,190100.0
2011-04-28 11:00:00,89.12,89.27,89.1,89.13,33500.0,66.5835,66.6955,66.5685,66.5909,33500.0
2011-04-28 11:10:00,89.13,89.2,89.03,89.05,38600.0,66.5909,66.6432,66.5162,66.5312,38600.0
2011-04-28 11:20:00,89.03,89.18,89.0,89.11,61700.0,66.5162,66.6283,66.4938,66.576,61700.0
2011-04-28 11:30:00,89.11,89.16,88.72,88.81,96300.0,66.576,66.6134,66.2846,66.3519,96300.0
2011-04-28 11:40:00,88.8,88.81,88.55,88.71,48700.0,66.3444,66.3519,66.1576,66.2771,48700.0
2011-04-28 11:50:00,88.72,89.02,88.7,88.98,83000.0,66.2846,66.5088,66.2697,66.4789,83000.0
2011-04-28 12:00:00,88.98,89.02,88.9,88.9,128200.0,66.4789,66.5088,66.4191,66.4191,128200.0
2011-04-28 12:10:00,88.89,88.9,88.58,88.69,49600.0,66.4116,66.4191,66.18,66.2622,49600.0
2011-04-28 12:20:00,88.68,88.83,88.65,88.76,43400.0,66.2547,66.3668,66.2323,66.3145,43400.0
2011-04-28 12:30:00,88.76,88.8,88.6,88.64,50900.0,66.3145,66.3444,66.195,66.2248,50900.0
2011-04-28 12:40:00,88.66,88.66,88.45,88.5,31600.0,66.2398,66.2398,66.0829,66.1203,31600.0
2011-04-28 12:50:00,88.5,88.5,88.25,88.27,49600.0,66.1203,66.1203,65.9335,65.9484,49600.0
2011-04-28 13:00:00,88.27,88.45,88.26,88.42,63400.0,65.9484,66.0829,65.9409,66.0605,63400.0
2011-04-28 13:10:00,88.43,88.43,88.38,88.39,87300.0,66.068,66.068,66.0306,66.0381,87300.0
2011-04-28 13:20:00,88.39,88.4,88.05,88.06,76200.0,66.0381,66.0455,65.784,65.7915,76200.0
2011-04-28 13:30:00,88.05,88.05,87.97,88.01,49300.0,65.784,65.784,65.7243,65.7542,49300.0
2011-04-28 13:40:00,88.01,88.02,87.99,88.01,39000.0,65.7542,65.7616,65.7392,65.7542,39000.0
2011-04-28 13:50:00,88.01,88.03,87.99,88.0,58300.0,65.7542,65.7691,65.7392,65.7467,58300.0
2011-04-28 14:00:00,87.99,88.13,87.99,88.05,72100.0,65.7392,65.8438,65.7392,65.784,72100.0
2011-04-28 14:10:00,88.05,88.05,87.99,88.04,41700.0,65.784,65.784,65.7392,65.7766,41700.0
2011-04-28 14:20:00,88.03,88.04,87.99,88.0,54500.0,65.7691,65.7766,65.7392,65.7467,54500.0
2011-04-28 14:30:00,87.99,88.01,87.99,88.0,51800.0,65.7392,65.7542,65.7392,65.7467,51800.0
2011-04-28 14:40:00,88.0,88.01,87.94,87.98,62500.0,65.7467,65.7542,65.7019,65.7317,62500.0
2011-04-28 14:50:00,87.98,88.02,87.98,88.02,56000.0,65.7317,65.7616,65.7317,65.7616,56000.0
2011-04-28 15:00:00,88.02,88.02,88.0,88.0,63100.0,65.7616,65.7616,65.7467,65.7467,63100.0
2011-04-28 15:10:00,88.0,88.02,88.0,88.01,62700.0,65.7467,65.7616,65.7467,65.7542,62700.0
2011-04-28 15:20:00,88.01,88.02,87.95,87.95,57600.0,65.7542,65.7616,65.7093,65.7093,57600.0
2011-04-28 15:30:00,87.95,88.02,87.9,88.0,63900.0,65.7093,65.7616,65.672,65.7467,63900.0
2011-04-28 15:40:00,88.0,88.22,87.99,88.12,181300.0,65.7467,65.9111,65.7392,65.8363,181300.0
2011-04-28 15:50:00,88.12,88.27,88.03,88.26,232400.0,65.8363,65.9484,65.7691,65.9409,232400.0
2011-04-29 09:30:00,88.32,88.84,88.09,88.53,56700.0,65.9858,66.3743,65.8139,66.1427,56700.0
2011-04-29 09:40:00,88.55,89.02,88.55,88.66,61700.0,66.1576,66.5088,66.1576,66.2398,61700.0
2011-04-29 09:50:00,88.68,88.75,88.43,88.63,42400.0,66.2547,66.307,66.068,66.2174,42400.0
2011-04-29 10:00:00,88.64,88.81,88.48,88.58,51800.0,66.2248,66.3519,66.1053,66.18,51800.0
2011-04-29 10:10:00,88.59,88.81,88.43,88.47,38700.0,66.1875,66.3519,66.068,66.0978,38700.0
2011-04-29 10:20:00,88.48,88.64,88.32,88.6,32500.0,66.1053,66.2248,65.9858,66.195,32500.0
2011-04-29 10:30:00,88.63,88.67,88.56,88.58,34900.0,66.2174,66.2473,66.1651,66.18,34900.0
2011-04-29 10:40:00,88.57,88.61,88.44,88.55,34900.0,66.1726,66.2024,66.0754,66.1576,34900.0
2011-04-29 10:50:00,88.58,88.6,88.13,88.13,43000.0,66.18,66.195,65.8438,65.8438,43000.0
2011-04-29 11:00:00,88.16,88.16,87.89,87.94,53500.0,65.8662,65.8662,65.6645,65.7019,53500.0
2011-04-29 11:10:00,87.94,87.97,87.42,87.42,96100.0,65.7019,65.7243,65.3134,65.3134,96100.0
2011-04-29 11:20:00,87.48,87.73,87.39,87.66,47400.0,65.3582,65.545,65.2909,65.4927,47400.0
2011-04-29 11:30:00,87.64,87.67,87.5,87.64,36700.0,65.4777,65.5001,65.3731,65.4777,36700.0
2011-04-29 11:40:00,87.64,87.65,87.53,87.65,32200.0,65.4777,65.4852,65.3955,65.4852,32200.0
2011-04-29 11:50:00,87.65,87.69,87.59,87.65,27800.0,65.4852,65.5151,65.4404,65.4852,27800.0
2011-04-29 12:00:00,87.64,87.65,87.43,87.49,39300.0,65.4777,65.4852,65.3208,65.3657,39300.0
2011-04-29 12:10:00,87.49,87.67,87.49,87.63,20400.0,65.3657,65.5001,65.3657,65.4703,20400.0
2011-04-29 12:20:00,87.63,87.64,87.48,87.55,28600.0,65.4703,65.4777,65.3582,65.4105,28600.0
2011-04-29 12:30:00,87.56,87.62,87.5,87.51,27400.0,65.418,65.4628,65.3731,65.3806,27400.0
2011-04-29 12:40:00,87.52,87.59,87.45,87.55,26600.0,65.3881,65.4404,65.3358,65.4105,26600.0
2011-04-29 12:50:00,87.54,87.59,87.47,87.57,19900.0,65.403,65.4404,65.3507,65.4254,19900.0
2011-04-29 13:00:00,87.57,87.64,87.56,87.59,32900.0,65.4254,65.4777,65.418,65.4404,32900.0
2011-04-29 13:10:00,87.59,87.59,87.41,87.44,32100.0,65.4404,65.4404,65.3059,65.3283,32100.0
2011-04-29 13:20:00,87.44,87.45,87.28,87.28,53200.0,65.3283,65.3358,65.2088,65.2088,53200.0
2011-04-29 13:30:00,87.27,87.28,87.1,87.12,56700.0,65.2013,65.2088,65.0743,65.0892,56700.0
2011-04-29 13:40:00,87.12,87.13,87.02,87.04,29100.0,65.0892,65.0967,65.0145,65.0295,29100.0
2011-04-29 13:50:00,87.05,87.05,86.87,86.93,46600.0,65.0369,65.0369,64.9024,64.9473,46600.0
2011-04-29 14:00:00,86.93,87.21,86.93,87.21,55300.0,64.9473,65.1565,64.9473,65.1565,55300.0
2011-04-29 14:10:00,87.22,87.23,87.16,87.17,48500.0,65.1639,65.1714,65.1191,65.1266,48500.0
2011-04-29 14:20:00,87.17,87.18,87.03,87.12,47200.0,65.1266,65.1341,65.022,65.0892,47200.0
2011-04-29 14:30:00,87.12,87.18,87.12,87.15,54100.0,65.0892,65.1341,65.0892,65.1116,54100.0
2011-04-29 14:40:00,87.14,87.27,87.11,87.26,39200.0,65.1042,65.2013,65.0818,65.1938,39200.0
2011-04-29 14:50:00,87.27,87.3,87.18,87.2,33700.0,65.2013,65.2237,65.1341,65.149,33700.0
2011-04-29 15:00:00,87.21,87.21,87.13,87.17,67600.0,65.1565,65.1565,65.0967,65.1266,67600.0
2011-04-29 15:10:00,87.16,87.21,87.08,87.08,30600.0,65.1191,65.1565,65.0593,65.0593,30600.0
2011-04-29 15:20:00,87.07,87.18,86.97,86.99,41500.0,65.0519,65.1341,64.9772,64.9921,41500.0
2011-04-29 15:30:00,86.98,87.03,86.96,86.99,71000.0,64.9846,65.022,64.9697,64.9921,71000.0
2011-04-29 15:40:00,86.99,87.21,86.96,87.2,123600.0,64.9921,65.1565,64.9697,65.149,123600.0
2011-04-29 15:50:00,87.2,87.28,87.06,87.11,164200.0,65.149,65.2088,65.0444,65.0818,164200.0
2011-05-02 09:30:00,87.64,87.82,87.47,87.74,52800.0,65.4777,65.6122,65.3507,65.5524,52800.0
2011-05-02 09:40:00,87.78,87.78,87.39,87.65,31700.0,65.5823,65.5823,65.2909,65.4852,31700.0
2011-05-02 09:50:00,87.66,88.08,87.66,87.88,49900.0,65.4927,65.8065,65.4927,65.657,49900.0
2011-05-02 10:00:00,87.86,88.24,87.82,87.97,33900.0,65.6421,65.926,65.6122,65.7243,33900.0
2011-05-02 10:10:00,87.98,88.25,87.97,88.25,12800.0,65.7317,65.9335,65.7243,65.9335,12800.0
2011-05-02 10:20:00,88.25,88.67,88.2,88.57,19800.0,65.9335,66.2473,65.8961,66.1726,19800.0
2011-05-02 10:30:00,88.58,88.75,88.38,88.45,29400.0,66.18,66.307,66.0306,66.0829,29400.0
2011-05-02 10:40:00,88.45,88.46,88.24,88.25,43600.0,66.0829,66.0904,65.926,65.9335,43600.0
2011-05-02 10:50:00,88.26,88.48,88.1,88.35,68200.0,65.9409,66.1053,65.8214,66.0082,68200.0
2011-05-02 11:00:00,88.38,88.48,88.32,88.44,50200.0,66.0306,66.1053,65.9858,66.0754,50200.0
2011-05-02 11:10:00,88.43,88.5,88.38,88.43,21400.0,66.068,66.1203,66.0306,66.068,21400.0
2011-05-02 11:20:00,88.44,88.44,88.23,88.31,41800.0,66.0754,66.0754,65.9185,65.9783,41800.0
2011-05-02 11:30:00,88.27,88.33,88.22,88.32,29200.0,65.9484,65.9932,65.9111,65.9858,29200.0
2011-05-02 11:40:00,88.3,88.35,88.18,88.18,23000.0,65.9708,66.0082,65.8812,65.8812,23000.0
2011-05-02 11:50:00,88.19,88.25,88.07,88.16,32200.0,65.8886,65.9335,65.799,65.8662,32200.0
2011-05-02 12:00:00,88.15,88.15,87.95,88.0,22000.0,65.8588,65.8588,65.7093,65.7467,22000.0
2011-05-02 12:10:00,88.0,88.05,87.86,87.87,13300.0,65.7467,65.784,65.6421,65.6496,13300.0
2011-05-02 12:20:00,87.88,87.88,87.41,87.41,18800.0,65.657,65.657,65.3059,65.3059,18800.0
2011-05-02 12:30:00,87.41,87.47,87.36,87.45,25700.0,65.3059,65.3507,65.2685,65.3358,25700.0
2011-05-02 12:40:00,87.47,87.49,87.34,87.37,22400.0,65.3507,65.3657,65.2536,65.276,22400.0
2011-05-02 12:50:00,87.36,87.49,87.31,87.31,22600.0,65.2685,65.3657,65.2312,65.2312,22600.0
2011-05-02 13:00:00,87.32,87.53,87.32,87.46,22400.0,65.2386,65.3955,65.2386,65.3432,22400.0
2011-05-02 13:10:00,87.47,87.72,87.45,87.63,29100.0,65.3507,65.5375,65.3358,65.4703,29100.0
2011-05-02 13:20:00,87.63,87.81,87.61,87.81,30500.0,65.4703,65.6047,65.4553,65.6047,30500.0
2011-05-02 13:30:00,87.82,87.91,87.81,87.91,7700.0,65.6122,65.6795,65.6047,65.6795,7700.0
2011-05-02 13:40:00,87.91,87.93,87.76,87.76,11600.0,65.6795,65.6944,65.5674,65.5674,11600.0
2011-05-02 13:50:00,87.78,87.78,87.66,87.7,15200.0,65.5823,65.5823,65.4927,65.5226,15200.0
2011-05-02 14:00:00,87.69,87.95,87.69,87.95,25500.0,65.5151,65.7093,65.5151,65.7093,25500.0
2011-05-02 14:10:00,87.94,88.0,87.9,88.0,21500.0,65.7019,65.7467,65.672,65.7467,21500.0
2011-05-02 14:20:00,88.01,88.02,87.68,87.7,42800.0,65.7542,65.7616,65.5076,65.5226,42800.0
2011-05-02 14:30:00,87.7,87.73,87.64,87.64,23400.0,65.5226,65.545,65.4777,65.4777,23400.0
2011-05-02 14:40:00,87.64,87.64,87.53,87.53,47800.0,65.4777,65.4777,65.3955,65.3955,47800.0
2011-05-02 14:50:00,87.55,87.61,87.39,87.4,31900.0,65.4105,65.4553,65.2909,65.2984,31900.0
2011-05-02 15:00:00,87.42,87.52,87.31,87.46,45500.0,65.3134,65.3881,65.2312,65.3432,45500.0
2011-05-02 15:10:00,87.47,87.54,87.13,87.15,50900.0,65.3507,65.403,65.0967,65.1116,50900.0
2011-05-02 15:20:00,87.16,87.25,87.11,87.15,43600.0,65.1191,65.1863,65.0818,65.1116,43600.0
2011-05-02 15:30:00,87.15,87.15,86.95,87.02,57600.0,65.1116,65.1116,64.9622,65.0145,57600.0
2011-05-02 15:40:00,87.02,87.17,86.89,87.14,80500.0,65.0145,65.1266,64.9174,65.1042,80500.0
2011-05-02 15:50:00,87.13,87.18,86.94,87.0,143100.0,65.0967,65.1341,64.9547,64.9996,143100.0
2011-05-03 09:30:00,86.66,86.92,86.38,86.55,52800.0,64.7455,64.9398,64.5364,64.6634,52800.0
2011-05-03 09:40:00,86.58,86.64,85.76,85.85,66200.0,64.6858,64.7306,64.0731,64.1404,66200.0
2011-05-03 09:50:00,85.85,86.72,85.81,86.68,40900.0,64.1404,64.7904,64.1105,64.7605,40900.0
2011-05-03 10:00:00,86.67,86.86,86.2,86.35,61200.0,64.753,64.895,64.4019,64.5139,61200.0
2011-05-03 10:10:00,86.37,86.4,85.71,85.71,82100.0,64.5289,64.5513,64.0358,64.0358,82100.0
2011-05-03 10:20:00,85.74,85.91,85.51,85.56,36000.0,64.0582,64.1852,63.8864,63.9237,36000.0
2011-05-03 10:30:00,85.57,85.69,85.41,85.44,35900.0,63.9312,64.0208,63.8116,63.8341,35900.0
2011-05-03 10:40:00,85.44,85.45,85.12,85.15,30700.0,63.8341,63.8415,63.595,63.6174,30700.0
2011-05-03 10:50:00,85.13,85.19,85.06,85.11,28300.0,63.6025,63.6473,63.5502,63.5875,28300.0
2011-05-03 11:00:00,85.19,85.25,84.84,84.97,36600.0,63.6473,63.6921,63.3858,63.4829,36600.0
2011-05-03 11:10:00,84.98,85.17,84.89,85.1,38500.0,63.4904,63.6323,63.4231,63.58,38500.0
2011-05-03 11:20:00,85.1,85.42,84.99,85.12,20600.0,63.58,63.8191,63.4979,63.595,20600.0
2011-05-03 11:30:00,85.13,85.34,85.09,85.29,21300.0,63.6025,63.7593,63.5726,63.722,21300.0
2011-05-03 11:40:00,85.28,85.49,85.18,85.22,15500.0,63.7145,63.8714,63.6398,63.6697,15500.0
2011-05-03 11:50:00,85.19,85.25,85.16,85.2,17000.0,63.6473,63.6921,63.6249,63.6548,17000.0
2011-05-03 12:00:00,85.2,85.41,85.1,85.16,20200.0,63.6548,63.8116,63.58,63.6249,20200.0
2011-05-03 12:10:00,85.2,85.28,85.15,85.24,13000.0,63.6548,63.7145,63.6174,63.6846,13000.0
2011-05-03 12:20:00,85.22,85.24,85.01,85.1,28000.0,63.6697,63.6846,63.5128,63.58,28000.0
2011-05-03 12:30:00,85.12,85.18,84.95,84.95,15500.0,63.595,63.6398,63.468,63.468,15500.0
2011-05-03 12:40:00,84.94,85.14,84.9,84.99,35800.0,63.4605,63.6099,63.4306,63.4979,35800.0
2011-05-03 12:50:00,85.01,85.02,84.84,84.87,28300.0,63.5128,63.5203,63.3858,63.4082,28300.0
2011-05-03 13:00:00,84.87,85.14,84.85,85.1,30000.0,63.4082,63.6099,63.3933,63.58,30000.0
2011-05-03 13:10:00,85.11,85.24,85.02,85.17,27500.0,63.5875,63.6846,63.5203,63.6323,27500.0
2011-05-03 13:20:00,85.14,85.19,84.84,84.91,35800.0,63.6099,63.6473,63.3858,63.4381,35800.0
2011-05-03 13:30:00,84.91,85.02,84.83,84.97,40000.0,63.4381,63.5203,63.3783,63.4829,40000.0
2011-05-03 13:40:00,84.96,84.99,84.79,84.93,27800.0,63.4754,63.4979,63.3484,63.453,27800.0
2011-05-03 13:50:00,84.9,84.99,84.85,84.99,29100.0,63.4306,63.4979,63.3933,63.4979,29100.0
2011-05-03 14:00:00,84.99,84.99,84.78,84.79,32100.0,63.4979,63.4979,63.341,63.3484,32100.0
2011-05-03 14:10:00,84.79,84.79,84.66,84.67,33300.0,63.3484,63.3484,63.2513,63.2588,33300.0
2011-05-03 14:20:00,84.68,84.76,84.56,84.69,37200.0,63.2662,63.326,63.1766,63.2737,37200.0
2011-05-03 14:30:00,84.7,84.75,84.56,84.57,38400.0,63.2812,63.3185,63.1766,63.1841,38400.0
2011-05-03 14:40:00,84.56,84.73,84.52,84.53,40700.0,63.1766,63.3036,63.1467,63.1542,40700.0
2011-05-03 14:50:00,84.51,84.55,84.42,84.51,36200.0,63.1392,63.1691,63.072,63.1392,36200.0
2011-05-03 15:00:00,84.5,84.6,84.5,84.54,58600.0,63.1318,63.2065,63.1318,63.1617,58600.0
2011-05-03 15:10:00,84.55,84.63,84.54,84.55,38000.0,63.1691,63.2289,63.1617,63.1691,38000.0
2011-05-03 15:20:00,84.54,84.58,84.45,84.49,65100.0,63.1617,63.1915,63.0944,63.1243,65100.0
2011-05-03 15:30:00,84.5,84.55,84.3,84.4,63900.0,63.1318,63.1691,62.9823,63.0571,63900.0
2011-05-03 15:40:00,84.41,84.48,84.31,84.39,123600.0,63.0645,63.1168,62.9898,63.0496,123600.0
2011-05-03 15:50:00,84.38,84.5,84.34,84.46,170700.0,63.0421,63.1318,63.0122,63.1019,170700.0
2011-05-04 09:30:00,84.19,84.63,83.91,83.93,66200.0,62.9002,63.2289,62.691,62.7059,66200.0
2011-05-04 09:40:00,83.93,84.33,83.68,84.26,38100.0,62.7059,63.0048,62.5191,62.9525,38100.0
2011-05-04 09:50:00,84.33,84.33,83.23,83.33,154600.0,63.0048,63.0048,62.1829,62.2576,154600.0
2011-05-04 10:00:00,83.32,83.58,82.49,82.52,101100.0,62.2502,62.4444,61.6301,61.6525,101100.0
2011-05-04 10:10:00,82.5,83.26,82.4,83.03,73300.0,61.6375,62.2053,61.5628,62.0335,73300.0
2011-05-04 10:20:00,83.03,83.21,82.9,82.97,101300.0,62.0335,62.168,61.9364,61.9887,101300.0
2011-05-04 10:30:00,82.93,83.38,82.89,83.33,56800.0,61.9588,62.295,61.9289,62.2576,56800.0
2011-05-04 10:40:00,83.31,83.42,82.82,82.84,40100.0,62.2427,62.3249,61.8766,61.8915,40100.0
2011-05-04 10:50:00,82.86,83.4,82.84,83.17,29200.0,61.9065,62.3099,61.8915,62.1381,29200.0
2011-05-04 11:00:00,83.19,83.24,82.97,83.13,34700.0,62.153,62.1904,61.9887,62.1082,34700.0
2011-05-04 11:10:00,83.09,83.21,82.73,82.85,39800.0,62.0783,62.168,61.8094,61.899,39800.0
2011-05-04 11:20:00,82.85,82.99,82.73,82.92,28300.0,61.899,62.0036,61.8094,61.9513,28300.0
2011-05-04 11:30:00,82.9,82.94,82.67,82.74,27700.0,61.9364,61.9663,61.7645,61.8168,27700.0
2011-05-04 11:40:00,82.75,82.88,82.61,82.83,25900.0,61.8243,61.9214,61.7197,61.8841,25900.0
2011-05-04 11:50:00,82.84,82.87,82.69,82.8,32600.0,61.8915,61.914,61.7795,61.8617,32600.0
2011-05-04 12:00:00,82.81,82.9,82.8,82.82,38900.0,61.8691,61.9364,61.8617,61.8766,38900.0
2011-05-04 12:10:00,82.82,82.83,82.55,82.59,34300.0,61.8766,61.8841,61.6749,61.7048,34300.0
2011-05-04 12:20:00,82.56,82.56,82.19,82.28,36100.0,61.6824,61.6824,61.4059,61.4732,36100.0
2011-05-04 12:30:00,82.3,82.51,82.3,82.45,30600.0,61.4881,61.645,61.4881,61.6002,30600.0
2011-05-04 12:40:00,82.45,82.49,82.3,82.48,33600.0,61.6002,61.6301,61.4881,61.6226,33600.0
2011-05-04 12:50:00,82.47,82.54,82.4,82.45,35100.0,61.6151,61.6674,61.5628,61.6002,35100.0
2011-05-04 13:00:00,82.46,82.67,82.36,82.56,32300.0,61.6076,61.7645,61.5329,61.6824,32300.0
2011-05-04 13:10:00,82.56,82.73,82.56,82.64,33900.0,61.6824,61.8094,61.6824,61.7421,33900.0
2011-05-04 13:20:00,82.62,82.71,82.54,82.58,22200.0,61.7272,61.7944,61.6674,61.6973,22200.0
2011-05-04 13:30:00,82.56,82.95,82.55,82.94,37700.0,61.6824,61.9737,61.6749,61.9663,37700.0
2011-05-04 13:40:00,82.95,83.03,82.83,82.83,30500.0,61.9737,62.0335,61.8841,61.8841,30500.0
2011-05-04 13:50:00,82.85,82.91,82.76,82.9,36400.0,61.899,61.9438,61.8318,61.9364,36400.0
2011-05-04 14:00:00,82.87,82.87,82.74,82.74,28500.0,61.914,61.914,61.8168,61.8168,28500.0
2011-05-04 14:10:00,82.73,83.03,82.63,83.01,56800.0,61.8094,62.0335,61.7346,62.0186,56800.0
2011-05-04 14:20:00,83.02,83.13,82.95,82.98,47700.0,62.026,62.1082,61.9737,61.9961,47700.0
2011-05-04 14:30:00,82.98,83.22,82.95,83.18,58700.0,61.9961,62.1755,61.9737,62.1456,58700.0
2011-05-04 14:40:00,83.21,83.33,83.16,83.21,57400.0,62.168,62.2576,62.1306,62.168,57400.0
2011-05-04 14:50:00,83.21,83.49,83.14,83.17,72900.0,62.168,62.3772,62.1157,62.1381,72900.0
2011-05-04 15:00:00,83.17,83.22,82.97,82.97,52400.0,62.1381,62.1755,61.9887,61.9887,52400.0
2011-05-04 15:10:00,82.99,83.07,82.91,83.03,46900.0,62.0036,62.0634,61.9438,62.0335,46900.0
2011-05-04 15:20:00,83.02,83.12,82.89,83.12,71000.0,62.026,62.1007,61.9289,62.1007,71000.0
2011-05-04 15:30:00,83.1,83.16,82.83,83.01,77100.0,62.0858,62.1306,61.8841,62.0186,77100.0
2011-05-04 15:40:00,83.01,83.1,82.77,82.78,114000.0,62.0186,62.0858,61.8392,61.8467,114000.0
2011-05-04 15:50:00,82.78,82.81,82.59,82.67,147300.0,61.8467,61.8691,61.7048,61.7645,147300.0
2011-05-05 09:30:00,81.66,82.34,81.66,82.32,34400.0,61.0099,61.518,61.0099,61.503,34400.0
2011-05-05 09:40:00,82.32,83.2,82.27,83.2,46400.0,61.503,62.1605,61.4657,62.1605,46400.0
2011-05-05 09:50:00,83.2,83.52,82.99,83.44,29300.0,62.1605,62.3996,62.0036,62.3398,29300.0
2011-05-05 10:00:00,83.44,84.3,83.44,84.09,57300.0,62.3398,62.9823,62.3398,62.8254,57300.0
2011-05-05 10:10:00,84.06,84.17,83.75,84.15,79400.0,62.803,62.8852,62.5714,62.8703,79400.0
2011-05-05 10:20:00,84.15,84.38,84.15,84.24,27900.0,62.8703,63.0421,62.8703,62.9375,27900.0
2011-05-05 10:30:00,84.24,84.39,84.02,84.21,29000.0,62.9375,63.0496,62.7731,62.9151,29000.0
2011-05-05 10:40:00,84.22,84.25,84.05,84.11,25100.0,62.9226,62.945,62.7956,62.8404,25100.0
2011-05-05 10:50:00,84.1,84.35,84.06,84.2,29200.0,62.8329,63.0197,62.803,62.9076,29200.0
2011-05-05 11:00:00,84.21,84.36,84.06,84.07,43700.0,62.9151,63.0272,62.803,62.8105,43700.0
2011-05-05 11:10:00,84.1,84.11,83.8,84.08,19900.0,62.8329,62.8404,62.6088,62.818,19900.0
2011-05-05 11:20:00,84.06,84.19,83.95,84.11,11900.0,62.803,62.9002,62.7208,62.8404,11900.0
2011-05-05 11:30:00,84.11,84.44,84.08,84.42,32100.0,62.8404,63.0869,62.818,63.072,32100.0
2011-05-05 11:40:00,84.4,84.72,84.39,84.72,15700.0,63.0571,63.2961,63.0496,63.2961,15700.0
2011-05-05 11:50:00,84.72,85.07,84.64,84.98,46800.0,63.2961,63.5576,63.2364,63.4904,46800.0
2011-05-05 12:00:00,85.0,85.38,85.0,85.03,34400.0,63.5053,63.7892,63.5053,63.5277,34400.0
2011-05-05 12:10:00,84.99,85.08,84.79,84.89,14200.0,63.4979,63.5651,63.3484,63.4231,14200.0
2011-05-05 12:20:00,84.9,85.22,84.86,85.2,19300.0,63.4306,63.6697,63.4007,63.6548,19300.0
2011-05-05 12:30:00,85.19,85.19,84.9,85.04,20900.0,63.6473,63.6473,63.4306,63.5352,20900.0
2011-05-05 12:40:00,85.06,85.08,84.81,84.84,20500.0,63.5502,63.5651,63.3634,63.3858,20500.0
2011-05-05 12:50:00,84.85,84.85,84.46,84.68,22200.0,63.3933,63.3933,63.1019,63.2662,22200.0
2011-05-05 13:00:00,84.7,84.98,84.7,84.8,17900.0,63.2812,63.4904,63.2812,63.3559,17900.0
2011-05-05 13:10:00,84.77,85.01,84.75,84.99,15000.0,63.3335,63.5128,63.3185,63.4979,15000.0
2011-05-05 13:20:00,84.99,85.06,84.96,85.05,15400.0,63.4979,63.5502,63.4754,63.5427,15400.0
2011-05-05 13:30:00,85.06,85.06,84.94,85.01,23600.0,63.5502,63.5502,63.4605,63.5128,23600.0
2011-05-05 13:40:00,84.97,85.02,84.79,84.91,16600.0,63.4829,63.5203,63.3484,63.4381,16600.0
2011-05-05 13:50:00,84.9,84.92,84.72,84.87,13100.0,63.4306,63.4456,63.2961,63.4082,13100.0
2011-05-05 14:00:00,84.9,84.93,84.68,84.83,44000.0,63.4306,63.453,63.2662,63.3783,44000.0
2011-05-05 14:10:00,84.82,84.84,84.7,84.81,14400.0,63.3708,63.3858,63.2812,63.3634,14400.0
2011-05-05 14:20:00,84.78,85.11,84.78,85.01,20100.0,63.341,63.5875,63.341,63.5128,20100.0
2011-05-05 14:30:00,85.01,85.2,84.96,85.14,23500.0,63.5128,63.6548,63.4754,63.6099,23500.0
2011-05-05 14:40:00,85.13,85.13,84.78,84.85,21000.0,63.6025,63.6025,63.341,63.3933,21000.0
2011-05-05 14:50:00,84.84,84.89,84.58,84.6,41200.0,63.3858,63.4231,63.1915,63.2065,41200.0
2011-05-05 15:00:00,84.58,84.65,84.41,84.5,35900.0,63.1915,63.2438,63.0645,63.1318,35900.0
2011-05-05 15:10:00,84.51,84.51,83.92,83.99,65600.0,63.1392,63.1392,62.6984,62.7507,65600.0
2011-05-05 15:20:00,83.98,84.03,83.49,83.49,49700.0,62.7433,62.7806,62.3772,62.3772,49700.0
2011-05-05 15:30:00,83.47,83.97,83.47,83.85,52200.0,62.3622,62.7358,62.3622,62.6461,52200.0
2011-05-05 15:40:00,83.84,84.15,83.69,83.92,62800.0,62.6387,62.8703,62.5266,62.6984,62800.0
2011-05-05 15:50:00,83.89,84.02,83.7,83.79,66300.0,62.676,62.7731,62.5341,62.6013,66300.0
2011-05-06 09:30:00,85.47,85.66,85.12,85.52,97300.0,63.8565,63.9984,63.595,63.8938,97300.0
2011-05-06 09:40:00,85.49,85.54,85.12,85.3,29400.0,63.8714,63.9088,63.595,63.7295,29400.0
2011-05-06 09:50:00,85.3,85.69,85.22,85.68,26200.0,63.7295,64.0208,63.6697,64.0134,26200.0
2011-05-06 10:00:00,85.68,85.84,85.46,85.52,29700.0,64.0134,64.1329,63.849,63.8938,29700.0
2011-05-06 10:10:00,85.52,85.93,85.52,85.83,36700.0,63.8938,64.2001,63.8938,64.1254,36700.0
2011-05-06 10:20:00,85.85,86.19,85.84,86.09,37300.0,64.1404,64.3944,64.1329,64.3197,37300.0
2011-05-06 10:30:00,86.09,86.14,85.68,85.88,60000.0,64.3197,64.357,64.0134,64.1628,60000.0
2011-05-06 10:40:00,85.97,86.32,85.94,86.15,39200.0,64.23,64.4915,64.2076,64.3645,39200.0
2011-05-06 10:50:00,86.14,86.24,86.03,86.05,16100.0,64.357,64.4318,64.2749,64.2898,16100.0
2011-05-06 11:00:00,86.05,86.12,85.99,86.05,19800.0,64.2898,64.3421,64.245,64.2898,19800.0
2011-05-06 11:10:00,86.02,86.37,85.99,86.31,22400.0,64.2674,64.5289,64.245,64.4841,22400.0
2011-05-06 11:20:00,86.31,86.34,86.12,86.14,16900.0,64.4841,64.5065,64.3421,64.357,16900.0
2011-05-06 11:30:00,86.12,86.28,85.97,86.04,38400.0,64.3421,64.4616,64.23,64.2823,38400.0
2011-05-06 11:40:00,86.06,86.14,85.94,86.0,17100.0,64.2973,64.357,64.2076,64.2524,17100.0
2011-05-06 11:50:00,85.96,85.99,85.61,85.84,16800.0,64.2226,64.245,63.9611,64.1329,16800.0
2011-05-06 12:00:00,85.86,85.91,85.42,85.42,41400.0,64.1479,64.1852,63.8191,63.8191,41400.0
2011-05-06 12:10:00,85.44,85.62,85.25,85.25,17100.0,63.8341,63.9685,63.6921,63.6921,17100.0
2011-05-06 12:20:00,85.31,85.64,85.3,85.34,19200.0,63.7369,63.9835,63.7295,63.7593,19200.0
2011-05-06 12:30:00,85.33,85.54,85.33,85.36,10300.0,63.7519,63.9088,63.7519,63.7743,10300.0
2011-05-06 12:40:00,85.36,85.39,85.07,85.13,20800.0,63.7743,63.7967,63.5576,63.6025,20800.0
2011-05-06 12:50:00,85.11,85.4,85.06,85.38,22400.0,63.5875,63.8042,63.5502,63.7892,22400.0
2011-05-06 13:00:00,85.4,85.42,85.18,85.41,16400.0,63.8042,63.8191,63.6398,63.8116,16400.0
2011-05-06 13:10:00,85.42,85.43,84.62,84.78,30000.0,63.8191,63.8266,63.2214,63.341,30000.0
2011-05-06 13:20:00,84.78,85.0,84.71,84.93,19500.0,63.341,63.5053,63.2887,63.453,19500.0
2011-05-06 13:30:00,84.95,85.09,84.83,84.83,12600.0,63.468,63.5726,63.3783,63.3783,12600.0
2011-05-06 13:40:00,84.83,84.96,84.72,84.79,8700.0,63.3783,63.4754,63.2961,63.3484,8700.0
2011-05-06 13:50:00,84.77,84.86,84.63,84.67,14100.0,63.3335,63.4007,63.2289,63.2588,14100.0
2011-05-06 14:00:00,84.67,84.78,84.61,84.75,14800.0,63.2588,63.341,63.2139,63.3185,14800.0
2011-05-06 14:10:00,84.8,84.9,84.65,84.69,17400.0,63.3559,63.4306,63.2438,63.2737,17400.0
2011-05-06 14:20:00,84.69,84.72,84.42,84.55,29500.0,63.2737,63.2961,63.072,63.1691,29500.0
2011-05-06 14:30:00,84.53,84.58,84.14,84.28,25500.0,63.1542,63.1915,62.8628,62.9674,25500.0
2011-05-06 14:40:00,84.28,84.42,84.24,84.34,16800.0,62.9674,63.072,62.9375,63.0122,16800.0
2011-05-06 14:50:00,84.32,84.48,84.26,84.33,29700.0,62.9973,63.1168,62.9525,63.0048,29700.0
2011-05-06 15:00:00,84.34,84.49,84.27,84.4,29900.0,63.0122,63.1243,62.9599,63.0571,29900.0
2011-05-06 15:10:00,84.44,84.53,84.35,84.43,35600.0,63.0869,63.1542,63.0197,63.0795,35600.0
2011-05-06 15:20:00,84.42,84.42,84.12,84.2,24100.0,63.072,63.072,62.8479,62.9076,24100.0
2011-05-06 15:30:00,84.22,84.41,84.14,84.3,58100.0,62.9226,63.0645,62.8628,62.9823,58100.0
2011-05-06 15:40:00,84.28,84.58,84.28,84.45,77000.0,62.9674,63.1915,62.9674,63.0944,77000.0
2011-05-06 15:50:00,84.46,84.53,84.29,84.34,159400.0,63.1019,63.1542,62.9749,63.0122,159400.0
2011-05-09 09:30:00,84.36,84.7,84.26,84.57,30600.0,63.0272,63.2812,62.9525,63.1841,30600.0
2011-05-09 09:40:00,84.52,84.81,84.25,84.45,13700.0,63.1467,63.3634,62.945,63.0944,13700.0
2011-05-09 09:50:00,84.48,84.65,84.2,84.4,36900.0,63.1168,63.2438,62.9076,63.0571,36900.0
2011-05-09 10:00:00,84.36,84.87,84.35,84.77,21800.0,63.0272,63.4082,63.0197,63.3335,21800.0
2011-05-09 10:10:00,84.79,85.17,84.79,84.88,20800.0,63.3484,63.6323,63.3484,63.4157,20800.0
2011-05-09 10:20:00,84.82,84.88,84.51,84.62,30600.0,63.3708,63.4157,63.1392,63.2214,30600.0
2011-05-09 10:30:00,84.61,84.71,84.37,84.37,25100.0,63.2139,63.2887,63.0346,63.0346,25100.0
2011-05-09 10:40:00,84.35,84.6,84.3,84.56,15300.0,63.0197,63.2065,62.9823,63.1766,15300.0
2011-05-09 10:50:00,84.5,84.94,84.5,84.8,10800.0,63.1318,63.4605,63.1318,63.3559,10800.0
2011-05-09 11:00:00,84.76,84.92,84.65,84.74,32900.0,63.326,63.4456,63.2438,63.3111,32900.0
2011-05-09 11:10:00,84.72,84.86,84.7,84.86,27900.0,63.2961,63.4007,63.2812,63.4007,27900.0
2011-05-09 11:20:00,84.86,84.93,84.69,84.82,16000.0,63.4007,63.453,63.2737,63.3708,16000.0
2011-05-09 11:30:00,84.84,85.0,84.79,84.89,7000.0,63.3858,63.5053,63.3484,63.4231,7000.0
2011-05-09 11:40:00,84.92,84.98,84.72,84.98,15200.0,63.4456,63.4904,63.2961,63.4904,15200.0
2011-05-09 11:50:00,84.97,85.29,84.96,85.25,8300.0,63.4829,63.722,63.4754,63.6921,8300.0
2011-05-09 12:00:00,85.27,85.5,85.22,85.41,10800.0,63.707,63.8789,63.6697,63.8116,10800.0
2011-05-09 12:10:00,85.41,85.68,85.39,85.51,15000.0,63.8116,64.0134,63.7967,63.8864,15000.0
2011-05-09 12:20:00,85.49,85.61,85.43,85.43,12500.0,63.8714,63.9611,63.8266,63.8266,12500.0
2011-05-09 12:30:00,85.45,85.54,85.44,85.52,9500.0,63.8415,63.9088,63.8341,63.8938,9500.0
2011-05-09 12:40:00,85.53,85.56,85.38,85.48,10100.0,63.9013,63.9237,63.7892,63.8639,10100.0
2011-05-09 12:50:00,85.47,85.47,85.25,85.29,7100.0,63.8565,63.8565,63.6921,63.722,7100.0
2011-05-09 13:00:00,85.31,85.34,85.23,85.31,11400.0,63.7369,63.7593,63.6772,63.7369,11400.0
2011-05-09 13:10:00,85.3,85.38,85.23,85.24,12200.0,63.7295,63.7892,63.6772,63.6846,12200.0
2011-05-09 13:20:00,85.24,85.26,85.13,85.21,17800.0,63.6846,63.6996,63.6025,63.6622,17800.0
2011-05-09 13:30:00,85.19,85.25,85.18,85.23,9800.0,63.6473,63.6921,63.6398,63.6772,9800.0
2011-05-09 13:40:00,85.22,85.27,85.21,85.22,20000.0,63.6697,63.707,63.6622,63.6697,20000.0
2011-05-09 13:50:00,85.21,85.21,85.09,85.1,7700.0,63.6622,63.6622,63.5726,63.58,7700.0
2011-05-09 14:00:00,85.07,85.14,84.99,85.1,15500.0,63.5576,63.6099,63.4979,63.58,15500.0
2011-05-09 14:10:00,85.15,85.23,85.01,85.02,15600.0,63.6174,63.6772,63.5128,63.5203,15600.0
2011-05-09 14:20:00,85.01,85.03,84.97,85.02,10000.0,63.5128,63.5277,63.4829,63.5203,10000.0
2011-05-09 14:30:00,85.03,85.09,84.91,85.09,28900.0,63.5277,63.5726,63.4381,63.5726,28900.0
2011-05-09 14:40:00,85.11,85.13,84.97,84.97,34900.0,63.5875,63.6025,63.4829,63.4829,34900.0
2011-05-09 14:50:00,84.97,85.05,84.93,85.0,14700.0,63.4829,63.5427,63.453,63.5053,14700.0
2011-05-09 15:00:00,85.0,85.01,84.91,84.96,19900.0,63.5053,63.5128,63.4381,63.4754,19900.0
2011-05-09 15:10:00,84.98,85.05,84.83,84.84,42500.0,63.4904,63.5427,63.3783,63.3858,42500.0
2011-05-09 15:20:00,84.84,84.88,84.74,84.75,28900.0,63.3858,63.4157,63.3111,63.3185,28900.0
2011-05-09 15:30:00,84.76,84.92,84.76,84.92,25400.0,63.326,63.4456,63.326,63.4456,25400.0
2011-05-09 15:40:00,84.92,85.13,84.82,85.11,51400.0,63.4456,63.6025,63.3708,63.5875,51400.0
2011-05-09 15:50:00,85.1,85.15,84.84,84.86,90500.0,63.58,63.6174,63.3858,63.4007,90500.0
2011-05-10 09:30:00,85.19,85.95,85.19,85.56,17200.0,63.6473,64.2151,63.6473,63.9237,17200.0
2011-05-10 09:40:00,85.53,85.66,85.36,85.5,8700.0,63.9013,63.9984,63.7743,63.8789,8700.0
2011-05-10 09:50:00,85.51,85.7,85.4,85.48,20500.0,63.8864,64.0283,63.8042,63.8639,20500.0
2011-05-10 10:00:00,85.54,85.71,85.51,85.7,21900.0,63.9088,64.0358,63.8864,64.0283,21900.0
2011-05-10 10:10:00,85.69,85.78,85.6,85.62,42000.0,64.0208,64.0881,63.9536,63.9685,42000.0
2011-05-10 10:20:00,85.66,85.87,85.59,85.64,10700.0,63.9984,64.1553,63.9461,63.9835,10700.0
2011-05-10 10:30:00,85.64,85.88,85.64,85.85,28600.0,63.9835,64.1628,63.9835,64.1404,28600.0
2011-05-10 10:40:00,85.81,85.9,85.72,85.8,28000.0,64.1105,64.1777,64.0433,64.103,28000.0
2011-05-10 10:50:00,85.78,86.14,85.78,86.11,25700.0,64.0881,64.357,64.0881,64.3346,25700.0
2011-05-10 11:00:00,86.08,86.16,85.93,85.93,20600.0,64.3122,64.372,64.2001,64.2001,20600.0
2011-05-10 11:10:00,85.93,86.0,85.82,85.91,31500.0,64.2001,64.2524,64.118,64.1852,31500.0
2011-05-10 11:20:00,85.91,85.92,85.55,85.74,30400.0,64.1852,64.1927,63.9162,64.0582,30400.0
2011-05-10 11:30:00,85.74,85.77,85.53,85.53,24500.0,64.0582,64.0806,63.9013,63.9013,24500.0
2011-05-10 11:40:00,85.54,85.81,85.54,85.68,20900.0,63.9088,64.1105,63.9088,64.0134,20900.0
2011-05-10 11:50:00,85.66,85.8,85.66,85.67,7400.0,63.9984,64.103,63.9984,64.0059,7400.0
2011-05-10 12:00:00,85.69,85.8,85.68,85.72,5800.0,64.0208,64.103,64.0134,64.0433,5800.0
2011-05-10 12:10:00,85.75,85.8,85.68,85.8,7500.0,64.0657,64.103,64.0134,64.103,7500.0
2011-05-10 12:20:00,85.8,85.84,85.73,85.75,10900.0,64.103,64.1329,64.0507,64.0657,10900.0
2011-05-10 12:30:00,85.75,85.82,85.69,85.76,13700.0,64.0657,64.118,64.0208,64.0731,13700.0
2011-05-10 12:40:00,85.8,85.81,85.68,85.69,12900.0,64.103,64.1105,64.0134,64.0208,12900.0
2011-05-10 12:50:00,85.68,85.72,85.59,85.63,9200.0,64.0134,64.0433,63.9461,63.976,9200.0
2011-05-10 13:00:00,85.62,85.63,85.51,85.61,9300.0,63.9685,63.976,63.8864,63.9611,9300.0
2011-05-10 13:10:00,85.62,85.64,85.56,85.58,9400.0,63.9685,63.9835,63.9237,63.9387,9400.0
2011-05-10 13:20:00,85.57,85.66,85.55,85.65,8100.0,63.9312,63.9984,63.9162,63.991,8100.0
2011-05-10 13:30:00,85.62,85.64,85.54,85.64,6100.0,63.9685,63.9835,63.9088,63.9835,6100.0
2011-05-10 13:40:00,85.65,85.75,85.64,85.65,5900.0,63.991,64.0657,63.9835,63.991,5900.0
2011-05-10 13:50:00,85.65,85.69,85.58,85.69,10500.0,63.991,64.0208,63.9387,64.0208,10500.0
2011-05-10 14:00:00,85.69,85.84,85.66,85.83,10000.0,64.0208,64.1329,63.9984,64.1254,10000.0
2011-05-10 14:10:00,85.84,85.91,85.73,85.78,13300.0,64.1329,64.1852,64.0507,64.0881,13300.0
2011-05-10 14:20:00,85.78,85.97,85.73,85.95,17100.0,64.0881,64.23,64.0507,64.2151,17100.0
2011-05-10 14:30:00,85.95,86.18,85.87,86.14,27000.0,64.2151,64.3869,64.1553,64.357,27000.0
2011-05-10 14:40:00,86.19,86.39,86.16,86.23,17700.0,64.3944,64.5438,64.372,64.4243,17700.0
2011-05-10 14:50:00,86.24,86.26,86.15,86.26,13900.0,64.4318,64.4467,64.3645,64.4467,13900.0
2011-05-10 15:00:00,86.25,86.35,86.2,86.35,23800.0,64.4392,64.5139,64.4019,64.5139,23800.0
2011-05-10 15:10:00,86.35,86.52,86.32,86.5,24200.0,64.5139,64.641,64.4915,64.626,24200.0
2011-05-10 15:20:00,86.51,86.52,86.42,86.42,24600.0,64.6335,64.641,64.5662,64.5662,24600.0
2011-05-10 15:30:00,86.42,86.48,86.34,86.38,33600.0,64.5662,64.6111,64.5065,64.5364,33600.0
2011-05-10 15:40:00,86.37,86.39,86.28,86.36,61100.0,64.5289,64.5438,64.4616,64.5214,61100.0
2011-05-10 15:50:00,86.35,86.39,86.25,86.37,60500.0,64.5139,64.5438,64.4392,64.5289,60500.0
2011-05-11 09:30:00,86.17,86.17,85.52,85.92,25600.0,64.3795,64.3795,63.8938,64.1927,25600.0
2011-05-11 09:40:00,85.94,86.03,85.71,85.98,29400.0,64.2076,64.2749,64.0358,64.2375,29400.0
2011-05-11 09:50:00,85.98,86.11,85.84,85.96,35800.0,64.2375,64.3346,64.1329,64.2226,35800.0
2011-05-11 10:00:00,85.96,85.96,85.61,85.76,45300.0,64.2226,64.2226,63.9611,64.0731,45300.0
2011-05-11 10:10:00,85.72,85.77,85.4,85.46,25600.0,64.0433,64.0806,63.8042,63.849,25600.0
2011-05-11 10:20:00,85.42,85.42,84.96,85.1,21500.0,63.8191,63.8191,63.4754,63.58,21500.0
2011-05-11 10:30:00,85.08,85.09,84.79,84.79,16200.0,63.5651,63.5726,63.3484,63.3484,16200.0
2011-05-11 10:40:00,84.82,84.93,84.72,84.78,16500.0,63.3708,63.453,63.2961,63.341,16500.0
2011-05-11 10:50:00,84.79,85.02,84.71,84.99,17400.0,63.3484,63.5203,63.2887,63.4979,17400.0
2011-05-11 11:00:00,84.95,85.12,84.95,85.05,16300.0,63.468,63.595,63.468,63.5427,16300.0
2011-05-11 11:10:00,85.05,85.06,84.86,85.06,10600.0,63.5427,63.5502,63.4007,63.5502,10600.0
2011-05-11 11:20:00,85.05,85.12,85.01,85.01,8600.0,63.5427,63.595,63.5128,63.5128,8600.0
2011-05-11 11:30:00,85.02,85.1,84.88,84.95,13200.0,63.5203,63.58,63.4157,63.468,13200.0
2011-05-11 11:40:00,84.95,84.95,84.77,84.78,12600.0,63.468,63.468,63.3335,63.341,12600.0
2011-05-11 11:50:00,84.79,84.86,84.45,84.53,13900.0,63.3484,63.4007,63.0944,63.1542,13900.0
2011-05-11 12:00:00,84.51,84.52,84.19,84.29,12300.0,63.1392,63.1467,62.9002,62.9749,12300.0
2011-05-11 12:10:00,84.29,84.29,83.65,83.94,24900.0,62.9749,62.9749,62.4967,62.7134,24900.0
2011-05-11 12:20:00,83.95,84.08,83.87,83.95,17700.0,62.7208,62.818,62.6611,62.7208,17700.0
2011-05-11 12:30:00,83.88,84.2,83.88,84.14,13400.0,62.6686,62.9076,62.6686,62.8628,13400.0
2011-05-11 12:40:00,84.15,84.24,83.78,83.93,21800.0,62.8703,62.9375,62.5938,62.7059,21800.0
2011-05-11 12:50:00,83.87,84.06,83.83,84.03,15900.0,62.6611,62.803,62.6312,62.7806,15900.0
2011-05-11 13:00:00,84.08,84.08,83.83,83.89,11300.0,62.818,62.818,62.6312,62.676,11300.0
2011-05-11 13:10:00,83.89,84.02,83.87,84.0,14300.0,62.676,62.7731,62.6611,62.7582,14300.0
2011-05-11 13:20:00,84.0,84.09,83.92,83.92,15200.0,62.7582,62.8254,62.6984,62.6984,15200.0
2011-05-11 13:30:00,83.95,83.95,83.57,83.84,23100.0,62.7208,62.7208,62.4369,62.6387,23100.0
2011-05-11 13:40:00,83.82,84.04,83.76,83.86,17500.0,62.6237,62.7881,62.5789,62.6536,17500.0
2011-05-11 13:50:00,83.87,83.92,83.69,83.84,16100.0,62.6611,62.6984,62.5266,62.6387,16100.0
2011-05-11 14:00:00,83.83,83.88,83.75,83.78,18900.0,62.6312,62.6686,62.5714,62.5938,18900.0
2011-05-11 14:10:00,83.77,83.85,83.69,83.78,22300.0,62.5864,62.6461,62.5266,62.5938,22300.0
2011-05-11 14:20:00,83.76,83.76,83.57,83.69,20400.0,62.5789,62.5789,62.4369,62.5266,20400.0
2011-05-11 14:30:00,83.7,84.04,83.67,83.99,27500.0,62.5341,62.7881,62.5117,62.7507,27500.0
2011-05-11 14:40:00,84.01,84.05,83.91,83.93,22000.0,62.7657,62.7956,62.691,62.7059,22000.0
2011-05-11 14:50:00,83.91,83.97,83.79,83.82,19300.0,62.691,62.7358,62.6013,62.6237,19300.0
2011-05-11 15:00:00,83.8,83.89,83.78,83.82,20800.0,62.6088,62.676,62.5938,62.6237,20800.0
2011-05-11 15:10:00,83.81,83.99,83.76,83.96,26700.0,62.6163,62.7507,62.5789,62.7283,26700.0
2011-05-11 15:20:00,83.97,84.13,83.95,83.96,24200.0,62.7358,62.8553,62.7208,62.7283,24200.0
2011-05-11 15:30:00,83.97,84.03,83.7,83.71,46400.0,62.7358,62.7806,62.5341,62.5415,46400.0
2011-05-11 15:40:00,83.72,83.84,83.68,83.84,58600.0,62.549,62.6387,62.5191,62.6387,58600.0
2011-05-11 15:50:00,83.82,83.93,83.76,83.84,86900.0,62.6237,62.7059,62.5789,62.6387,86900.0
2011-05-12 09:30:00,83.5,83.5,82.58,82.73,49100.0,62.6446,62.6446,61.9544,62.067,49100.0
2011-05-12 09:40:00,82.75,82.98,82.47,82.73,32100.0,62.082,62.2545,61.8719,62.067,32100.0
2011-05-12 09:50:00,82.73,82.93,82.6,82.93,63200.0,62.067,62.217,61.9694,62.217,63200.0
2011-05-12 10:00:00,82.94,83.57,82.69,83.5,77100.0,62.2245,62.6972,62.037,62.6446,77100.0
2011-05-12 10:10:00,83.52,84.11,83.49,83.93,24000.0,62.6596,63.1023,62.6371,62.9672,24000.0
2011-05-12 10:20:00,83.96,84.05,83.64,83.69,56700.0,62.9898,63.0573,62.7497,62.7872,56700.0
2011-05-12 10:30:00,83.7,83.7,83.37,83.46,31800.0,62.7947,62.7947,62.5471,62.6146,31800.0
2011-05-12 10:40:00,83.41,83.52,83.3,83.41,31000.0,62.5771,62.6596,62.4946,62.5771,31000.0
2011-05-12 10:50:00,83.39,83.44,83.25,83.36,24500.0,62.5621,62.5996,62.4571,62.5396,24500.0
2011-05-12 11:00:00,83.35,83.58,83.27,83.42,27100.0,62.5321,62.7047,62.4721,62.5846,27100.0
2011-05-12 11:10:00,83.42,83.82,83.41,83.76,38600.0,62.5846,62.8847,62.5771,62.8397,38600.0
2011-05-12 11:20:00,83.75,83.86,83.71,83.71,37800.0,62.8322,62.9147,62.8022,62.8022,37800.0
2011-05-12 11:30:00,83.75,84.01,83.74,84.01,22200.0,62.8322,63.0273,62.8247,63.0273,22200.0
2011-05-12 11:40:00,84.04,84.18,83.9,83.99,15400.0,63.0498,63.1548,62.9447,63.0123,15400.0
2011-05-12 11:50:00,83.99,84.16,83.94,83.96,21400.0,63.0123,63.1398,62.9747,62.9898,21400.0
2011-05-12 12:00:00,83.96,84.02,83.75,83.76,13900.0,62.9898,63.0348,62.8322,62.8397,13900.0
2011-05-12 12:10:00,83.76,83.78,83.67,83.78,11500.0,62.8397,62.8547,62.7722,62.8547,11500.0
2011-05-12 12:20:00,83.78,83.85,83.74,83.85,11400.0,62.8547,62.9072,62.8247,62.9072,11400.0
2011-05-12 12:30:00,83.85,83.98,83.83,83.87,13100.0,62.9072,63.0048,62.8922,62.9222,13100.0
2011-05-12 12:40:00,83.87,83.87,83.61,83.73,12300.0,62.9222,62.9222,62.7272,62.8172,12300.0
2011-05-12 12:50:00,83.75,83.96,83.72,83.95,19000.0,62.8322,62.9898,62.8097,62.9822,19000.0
2011-05-12 13:00:00,83.95,84.34,83.95,84.2,13600.0,62.9822,63.2748,62.9822,63.1698,13600.0
2011-05-12 13:10:00,84.24,84.5,84.18,84.4,10500.0,63.1998,63.3949,63.1548,63.3199,10500.0
2011-05-12 13:20:00,84.4,84.57,84.39,84.39,7300.0,63.3199,63.4474,63.3124,63.3124,7300.0
2011-05-12 13:30:00,84.4,84.45,84.31,84.36,8700.0,63.3199,63.3574,63.2523,63.2898,8700.0
2011-05-12 13:40:00,84.37,84.37,84.21,84.29,9400.0,63.2973,63.2973,63.1773,63.2373,9400.0
2011-05-12 13:50:00,84.33,84.44,84.25,84.25,10000.0,63.2673,63.3499,63.2073,63.2073,10000.0
2011-05-12 14:00:00,84.27,84.59,84.21,84.5,13300.0,63.2223,63.4624,63.1773,63.3949,13300.0
2011-05-12 14:10:00,84.47,84.53,84.2,84.25,19600.0,63.3724,63.4174,63.1698,63.2073,19600.0
2011-05-12 14:20:00,84.24,84.25,83.96,84.05,19900.0,63.1998,63.2073,62.9898,63.0573,19900.0
2011-05-12 14:30:00,84.03,84.09,83.87,84.04,24300.0,63.0423,63.0873,62.9222,63.0498,24300.0
2011-05-12 14:40:00,84.04,84.23,84.02,84.12,13400.0,63.0498,63.1923,63.0348,63.1098,13400.0
2011-05-12 14:50:00,84.1,84.1,83.87,83.95,21600.0,63.0948,63.0948,62.9222,62.9822,21600.0
2011-05-12 15:00:00,83.94,84.13,83.88,84.12,13200.0,62.9747,63.1173,62.9297,63.1098,13200.0
2011-05-12 15:10:00,84.12,84.24,84.04,84.16,19500.0,63.1098,63.1998,63.0498,63.1398,19500.0
2011-05-12 15:20:00,84.17,84.24,83.99,84.04,25800.0,63.1473,63.1998,63.0123,63.0498,25800.0
2011-05-12 15:30:00,84.04,84.05,83.86,83.94,30500.0,63.0498,63.0573,62.9147,62.9747,30500.0
2011-05-12 15:40:00,83.95,84.1,83.82,84.03,41900.0,62.9822,63.0948,62.8847,63.0423,41900.0
2011-05-12 15:50:00,84.04,84.07,83.83,83.98,63800.0,63.0498,63.0723,62.8922,63.0048,63800.0
2011-05-13 09:30:00,83.66,84.15,83.6,83.6,14900.0,62.7647,63.1323,62.7197,62.7197,14900.0
2011-05-13 09:40:00,83.6,83.75,83.4,83.7,18200.0,62.7197,62.8322,62.5696,62.7947,18200.0
2011-05-13 09:50:00,83.58,83.77,83.32,83.33,14700.0,62.7047,62.8472,62.5096,62.5171,14700.0
2011-05-13 10:00:00,83.31,83.54,82.79,82.84,20400.0,62.5021,62.6747,62.112,62.1495,20400.0
2011-05-13 10:10:00,82.88,83.45,82.83,83.38,18100.0,62.1795,62.6071,62.142,62.5546,18100.0
2011-05-13 10:20:00,83.35,83.36,83.09,83.31,11600.0,62.5321,62.5396,62.337,62.5021,11600.0
2011-05-13 10:30:00,83.25,83.69,83.25,83.63,29900.0,62.4571,62.7872,62.4571,62.7422,29900.0
2011-05-13 10:40:00,83.7,83.79,83.38,83.64,12900.0,62.7947,62.8622,62.5546,62.7497,12900.0
2011-05-13 10:50:00,83.65,83.65,83.43,83.43,11200.0,62.7572,62.7572,62.5921,62.5921,11200.0
2011-05-13 11:00:00,83.46,83.46,83.05,83.24,16300.0,62.6146,62.6146,62.307,62.4496,16300.0
2011-05-13 11:10:00,83.23,83.33,83.05,83.06,10200.0,62.4421,62.5171,62.307,62.3145,10200.0
2011-05-13 11:20:00,83.08,83.18,82.95,83.1,23200.0,62.3295,62.4046,62.232,62.3445,23200.0
2011-05-13 11:30:00,83.08,83.2,83.04,83.05,8700.0,62.3295,62.4196,62.2995,62.307,8700.0
2011-05-13 11:40:00,83.05,83.23,82.99,83.11,16000.0,62.307,62.4421,62.262,62.3521,16000.0
2011-05-13 11:50:00,83.14,83.28,83.0,83.02,24700.0,62.3746,62.4796,62.2695,62.2845,24700.0
2011-05-13 12:00:00,83.02,83.1,82.56,82.61,12100.0,62.2845,62.3445,61.9394,61.9769,12100.0
2011-05-13 12:10:00,82.61,82.75,82.29,82.46,14400.0,61.9769,62.082,61.7369,61.8644,14400.0
2011-05-13 12:20:00,82.46,82.54,82.35,82.49,10400.0,61.8644,61.9244,61.7819,61.8869,10400.0
2011-05-13 12:30:00,82.53,82.66,82.49,82.54,14000.0,61.9169,62.0144,61.8869,61.9244,14000.0
2011-05-13 12:40:00,82.54,82.67,82.51,82.62,11700.0,61.9244,62.0219,61.9019,61.9844,11700.0
2011-05-13 12:50:00,82.62,82.64,82.46,82.55,16900.0,61.9844,61.9994,61.8644,61.9319,16900.0
2011-05-13 13:00:00,82.55,82.68,82.43,82.6,13100.0,61.9319,62.0294,61.8419,61.9694,13100.0
2011-05-13 13:10:00,82.6,82.66,82.5,82.66,10500.0,61.9694,62.0144,61.8944,62.0144,10500.0
2011-05-13 13:20:00,82.68,82.73,82.54,82.65,9200.0,62.0294,62.067,61.9244,62.0069,9200.0
2011-05-13 13:30:00,82.6,82.67,82.48,82.48,6300.0,61.9694,62.0219,61.8794,61.8794,6300.0
2011-05-13 13:40:00,82.51,82.69,82.46,82.6,10700.0,61.9019,62.037,61.8644,61.9694,10700.0
2011-05-13 13:50:00,82.6,82.61,82.53,82.58,8900.0,61.9694,61.9769,61.9169,61.9544,8900.0
2011-05-13 14:00:00,82.59,82.8,82.53,82.77,18100.0,61.9619,62.1195,61.9169,62.097,18100.0
2011-05-13 14:10:00,82.77,82.8,82.69,82.71,17100.0,62.097,62.1195,62.037,62.052,17100.0
2011-05-13 14:20:00,82.74,82.89,82.72,82.85,12400.0,62.0745,62.187,62.0595,62.157,12400.0
2011-05-13 14:30:00,82.83,82.96,82.78,82.92,20000.0,62.142,62.2395,62.1045,62.2095,20000.0
2011-05-13 14:40:00,82.91,82.91,82.74,82.77,14700.0,62.202,62.202,62.0745,62.097,14700.0
2011-05-13 14:50:00,82.79,82.85,82.62,82.62,16600.0,62.112,62.157,61.9844,61.9844,16600.0
2011-05-13 15:00:00,82.63,82.65,82.53,82.55,37000.0,61.9919,62.0069,61.9169,61.9319,37000.0
2011-05-13 15:10:00,82.56,82.58,82.45,82.48,25700.0,61.9394,61.9544,61.8569,61.8794,25700.0
2011-05-13 15:20:00,82.47,82.57,82.43,82.53,39100.0,61.8719,61.9469,61.8419,61.9169,39100.0
2011-05-13 15:30:00,82.53,82.75,82.52,82.64,28500.0,61.9169,62.082,61.9094,61.9994,28500.0
2011-05-13 15:40:00,82.65,82.66,82.45,82.52,62200.0,62.0069,62.0144,61.8569,61.9094,62200.0
2011-05-13 15:50:00,82.51,82.56,82.36,82.55,66800.0,61.9019,61.9394,61.7894,61.9319,66800.0
2011-05-16 09:30:00,82.43,82.95,82.4,82.9,49900.0,61.8419,62.232,61.8194,62.1945,49900.0
2011-05-16 09:40:00,82.92,83.14,82.57,82.57,15900.0,62.2095,62.3746,61.9469,61.9469,15900.0
2011-05-16 09:50:00,82.6,82.75,82.42,82.52,28600.0,61.9694,62.082,61.8344,61.9094,28600.0
2011-05-16 10:00:00,82.55,83.15,82.5,82.96,29800.0,61.9319,62.3821,61.8944,62.2395,29800.0
2011-05-16 10:10:00,82.99,83.16,82.75,83.07,28800.0,62.262,62.3896,62.082,62.322,28800.0
2011-05-16 10:20:00,83.09,83.21,82.75,82.81,27500.0,62.337,62.4271,62.082,62.127,27500.0
2011-05-16 10:30:00,82.86,82.99,82.75,82.82,26200.0,62.1645,62.262,62.082,62.1345,26200.0
2011-05-16 10:40:00,82.79,83.14,82.79,82.93,30000.0,62.112,62.3746,62.112,62.217,30000.0
2011-05-16 10:50:00,82.95,83.33,82.94,83.26,22100.0,62.232,62.5171,62.2245,62.4646,22100.0
2011-05-16 11:00:00,83.28,83.61,83.17,83.33,27100.0,62.4796,62.7272,62.3971,62.5171,27100.0
2011-05-16 11:10:00,83.34,83.44,83.25,83.34,14500.0,62.5246,62.5996,62.4571,62.5246,14500.0
2011-05-16 11:20:00,83.37,83.39,83.11,83.15,23500.0,62.5471,62.5621,62.3521,62.3821,23500.0
2011-05-16 11:30:00,83.16,83.16,83.02,83.13,19000.0,62.3896,62.3896,62.2845,62.3671,19000.0
2011-05-16 11:40:00,83.14,83.18,82.68,82.7,16200.0,62.3746,62.4046,62.0294,62.0445,16200.0
2011-05-16 11:50:00,82.7,82.77,82.51,82.69,19300.0,62.0445,62.097,61.9019,62.037,19300.0
2011-05-16 12:00:00,82.65,82.76,82.55,82.59,9300.0,62.0069,62.0895,61.9319,61.9619,9300.0
2011-05-16 12:10:00,82.6,82.72,82.58,82.72,10000.0,61.9694,62.0595,61.9544,62.0595,10000.0
2011-05-16 12:20:00,82.73,82.73,82.63,82.71,11300.0,62.067,62.067,61.9919,62.052,11300.0
2011-05-16 12:30:00,82.72,82.84,82.69,82.76,13200.0,62.0595,62.1495,62.037,62.0895,13200.0
2011-05-16 12:40:00,82.77,82.83,82.56,82.59,8300.0,62.097,62.142,61.9394,61.9619,8300.0
2011-05-16 12:50:00,82.6,82.61,82.45,82.53,23400.0,61.9694,61.9769,61.8569,61.9169,23400.0
2011-05-16 13:00:00,82.5,82.56,82.45,82.51,25000.0,61.8944,61.9394,61.8569,61.9019,25000.0
2011-05-16 13:10:00,82.5,82.59,82.45,82.59,39800.0,61.8944,61.9619,61.8569,61.9619,39800.0
2011-05-16 13:20:00,82.59,82.6,82.47,82.5,25100.0,61.9619,61.9694,61.8719,61.8944,25100.0
2011-05-16 13:30:00,82.5,82.55,82.46,82.54,51500.0,61.8944,61.9319,61.8644,61.9244,51500.0
2011-05-16 13:40:00,82.54,82.54,82.48,82.48,27200.0,61.9244,61.9244,61.8794,61.8794,27200.0
2011-05-16 13:50:00,82.48,82.56,82.48,82.51,20000.0,61.8794,61.9394,61.8794,61.9019,20000.0
2011-05-16 14:00:00,82.52,82.62,82.41,82.59,17200.0,61.9094,61.9844,61.8269,61.9619,17200.0
2011-05-16 14:10:00,82.59,82.6,82.41,82.44,17100.0,61.9619,61.9694,61.8269,61.8494,17100.0
2011-05-16 14:20:00,82.44,82.46,82.25,82.25,28900.0,61.8494,61.8644,61.7068,61.7068,28900.0
2011-05-16 14:30:00,82.27,82.32,81.98,82.04,46300.0,61.7219,61.7594,61.5043,61.5493,46300.0
2011-05-16 14:40:00,82.04,82.14,82.0,82.14,42400.0,61.5493,61.6243,61.5193,61.6243,42400.0
2011-05-16 14:50:00,82.14,82.25,82.11,82.11,32500.0,61.6243,61.7068,61.6018,61.6018,32500.0
2011-05-16 15:00:00,82.1,82.16,82.01,82.04,39300.0,61.5943,61.6393,61.5268,61.5493,39300.0
2011-05-16 15:10:00,82.04,82.1,81.99,82.01,50700.0,61.5493,61.5943,61.5118,61.5268,50700.0
2011-05-16 15:20:00,82.0,82.1,82.0,82.01,47600.0,61.5193,61.5943,61.5193,61.5268,47600.0
2011-05-16 15:30:00,82.03,82.12,81.92,81.93,62200.0,61.5418,61.6093,61.4593,61.4668,62200.0
2011-05-16 15:40:00,81.93,82.03,81.79,81.93,116000.0,61.4668,61.5418,61.3617,61.4668,116000.0
2011-05-16 15:50:00,81.92,82.0,81.77,81.81,100500.0,61.4593,61.5193,61.3467,61.3767,100500.0
2011-05-17 09:30:00,81.52,81.59,80.9,81.33,52300.0,61.1592,61.2117,60.694,61.0166,52300.0
2011-05-17 09:40:00,81.31,82.03,81.3,81.87,95500.0,61.0016,61.5418,60.9941,61.4218,95500.0
2011-05-17 09:50:00,81.86,81.86,81.61,81.61,38500.0,61.4143,61.4143,61.2267,61.2267,38500.0
2011-05-17 10:00:00,81.66,81.73,81.42,81.57,52700.0,61.2642,61.3167,61.0842,61.1967,52700.0
2011-05-17 10:10:00,81.59,81.89,81.46,81.77,44100.0,61.2117,61.4368,61.1142,61.3467,44100.0
2011-05-17 10:20:00,81.74,82.03,81.56,81.98,74300.0,61.3242,61.5418,61.1892,61.5043,74300.0
2011-05-17 10:30:00,81.98,82.14,81.95,82.09,40000.0,61.5043,61.6243,61.4818,61.5868,40000.0
2011-05-17 10:40:00,82.06,82.1,81.74,81.78,33400.0,61.5643,61.5943,61.3242,61.3542,33400.0
2011-05-17 10:50:00,81.74,81.74,81.49,81.52,38300.0,61.3242,61.3242,61.1367,61.1592,38300.0
2011-05-17 11:00:00,81.49,81.51,80.84,80.92,26600.0,61.1367,61.1517,60.649,60.709,26600.0
2011-05-17 11:10:00,80.93,81.12,80.8,80.9,39700.0,60.7165,60.8591,60.619,60.694,39700.0
2011-05-17 11:20:00,80.92,81.08,80.66,80.81,39000.0,60.709,60.8291,60.514,60.6265,39000.0
2011-05-17 11:30:00,80.86,80.93,80.37,80.37,58100.0,60.664,60.7165,60.2964,60.2964,58100.0
2011-05-17 11:40:00,80.36,80.7,80.36,80.7,36500.0,60.2889,60.544,60.2889,60.544,36500.0
2011-05-17 11:50:00,80.71,80.97,80.67,80.83,30400.0,60.5515,60.7465,60.5215,60.6415,30400.0
2011-05-17 12:00:00,80.84,81.05,80.75,81.02,43000.0,60.649,60.8066,60.5815,60.7841,43000.0
2011-05-17 12:10:00,81.01,81.13,80.94,80.99,25700.0,60.7766,60.8666,60.724,60.7616,25700.0
2011-05-17 12:20:00,81.0,81.09,80.63,80.63,26800.0,60.7691,60.8366,60.4915,60.4915,26800.0
2011-05-17 12:30:00,80.62,80.79,80.57,80.69,25400.0,60.484,60.6115,60.4465,60.5365,25400.0
2011-05-17 12:40:00,80.7,80.91,80.46,80.47,26300.0,60.544,60.7015,60.3639,60.3714,26300.0
2011-05-17 12:50:00,80.47,80.53,80.28,80.41,25000.0,60.3714,60.4164,60.2289,60.3264,25000.0
2011-05-17 13:00:00,80.39,80.51,80.31,80.47,26100.0,60.3114,60.4014,60.2514,60.3714,26100.0
2011-05-17 13:10:00,80.46,80.71,80.37,80.57,20300.0,60.3639,60.5515,60.2964,60.4465,20300.0
2011-05-17 13:20:00,80.54,80.6,80.4,80.56,17700.0,60.4239,60.469,60.3189,60.439,17700.0
2011-05-17 13:30:00,80.56,80.6,80.38,80.38,25800.0,60.439,60.469,60.3039,60.3039,25800.0
2011-05-17 13:40:00,80.42,80.52,80.34,80.42,29800.0,60.3339,60.4089,60.2739,60.3339,29800.0
2011-05-17 13:50:00,80.39,80.42,80.18,80.23,47800.0,60.3114,60.3339,60.1539,60.1914,47800.0
2011-05-17 14:00:00,80.22,80.51,80.22,80.29,35100.0,60.1839,60.4014,60.1839,60.2364,35100.0
2011-05-17 14:10:00,80.31,80.31,80.03,80.07,40300.0,60.2514,60.2514,60.0413,60.0713,40300.0
2011-05-17 14:20:00,80.08,80.09,79.88,79.93,48100.0,60.0788,60.0863,59.9288,59.9663,48100.0
2011-05-17 14:30:00,79.92,80.12,79.87,80.05,69600.0,59.9588,60.1088,59.9213,60.0563,69600.0
2011-05-17 14:40:00,80.05,80.05,79.78,79.97,73700.0,60.0563,60.0563,59.8538,59.9963,73700.0
2011-05-17 14:50:00,79.99,80.42,79.99,80.39,63300.0,60.0113,60.3339,60.0113,60.3114,63300.0
2011-05-17 15:00:00,80.39,80.39,80.04,80.2,49400.0,60.3114,60.3114,60.0488,60.1689,49400.0
2011-05-17 15:10:00,80.21,80.29,80.03,80.18,51400.0,60.1764,60.2364,60.0413,60.1539,51400.0
2011-05-17 15:20:00,80.17,80.27,80.08,80.17,70400.0,60.1464,60.2214,60.0788,60.1464,70400.0
2011-05-17 15:30:00,80.17,80.5,80.16,80.36,67000.0,60.1464,60.3939,60.1389,60.2889,67000.0
2011-05-17 15:40:00,80.33,80.46,80.32,80.42,138700.0,60.2664,60.3639,60.2589,60.3339,138700.0
2011-05-17 15:50:00,80.42,80.47,80.16,80.45,144400.0,60.3339,60.3714,60.1389,60.3564,144400.0
2011-05-18 09:30:00,80.63,80.63,80.06,80.43,30200.0,60.4915,60.4915,60.0638,60.3414,30200.0
2011-05-18 09:40:00,80.45,81.5,80.45,81.45,44900.0,60.3564,61.1442,60.3564,61.1067,44900.0
2011-05-18 09:50:00,81.42,81.45,81.25,81.29,51700.0,61.0842,61.1067,60.9566,60.9866,51700.0
2011-05-18 10:00:00,81.27,82.11,81.27,82.08,51000.0,60.9716,61.6018,60.9716,61.5793,51000.0
2011-05-18 10:10:00,82.08,82.2,81.9,82.03,41200.0,61.5793,61.6693,61.4443,61.5418,41200.0
2011-05-18 10:20:00,82.03,82.5,81.95,82.49,26200.0,61.5418,61.8944,61.4818,61.8869,26200.0
2011-05-18 10:30:00,82.48,82.89,82.46,82.76,52100.0,61.8794,62.187,61.8644,62.0895,52100.0
2011-05-18 10:40:00,82.76,82.95,82.7,82.94,32400.0,62.0895,62.232,62.0445,62.2245,32400.0
2011-05-18 10:50:00,82.95,83.0,82.81,82.88,29500.0,62.232,62.2695,62.127,62.1795,29500.0
2011-05-18 11:00:00,82.88,83.19,82.87,83.16,41500.0,62.1795,62.4121,62.172,62.3896,41500.0
2011-05-18 11:10:00,83.14,83.18,83.02,83.04,27500.0,62.3746,62.4046,62.2845,62.2995,27500.0
2011-05-18 11:20:00,83.04,83.05,82.86,83.05,24400.0,62.2995,62.307,62.1645,62.307,24400.0
2011-05-18 11:30:00,83.04,83.24,83.04,83.15,30400.0,62.2995,62.4496,62.2995,62.3821,30400.0
2011-05-18 11:40:00,83.14,83.17,83.09,83.14,27600.0,62.3746,62.3971,62.337,62.3746,27600.0
2011-05-18 11:50:00,83.17,83.42,83.14,83.4,49200.0,62.3971,62.5846,62.3746,62.5696,49200.0
2011-05-18 12:00:00,83.41,83.59,83.41,83.49,80400.0,62.5771,62.7122,62.5771,62.6371,80400.0
2011-05-18 12:10:00,83.49,83.58,83.45,83.56,31000.0,62.6371,62.7047,62.6071,62.6897,31000.0
2011-05-18 12:20:00,83.55,83.57,83.29,83.39,38900.0,62.6822,62.6972,62.4871,62.5621,38900.0
2011-05-18 12:30:00,83.41,83.51,83.37,83.4,16200.0,62.5771,62.6521,62.5471,62.5696,16200.0
2011-05-18 12:40:00,83.39,83.7,83.39,83.66,35500.0,62.5621,62.7947,62.5621,62.7647,35500.0
2011-05-18 12:50:00,83.66,83.7,83.6,83.68,21000.0,62.7647,62.7947,62.7197,62.7797,21000.0
2011-05-18 13:00:00,83.68,83.95,83.62,83.95,24900.0,62.7797,62.9822,62.7347,62.9822,24900.0
2011-05-18 13:10:00,83.95,84.28,83.95,84.22,128600.0,62.9822,63.2298,62.9822,63.1848,128600.0
2011-05-18 13:20:00,84.23,84.34,84.12,84.2,39200.0,63.1923,63.2748,63.1098,63.1698,39200.0
2011-05-18 13:30:00,84.19,84.32,84.16,84.28,42300.0,63.1623,63.2598,63.1398,63.2298,42300.0
2011-05-18 13:40:00,84.28,84.51,84.22,84.49,25500.0,63.2298,63.4024,63.1848,63.3874,25500.0
2011-05-18 13:50:00,84.5,84.84,84.5,84.77,33900.0,63.3949,63.65,63.3949,63.5974,33900.0
2011-05-18 14:00:00,84.77,84.78,84.43,84.77,39500.0,63.5974,63.6049,63.3424,63.5974,39500.0
2011-05-18 14:10:00,84.78,84.84,84.3,84.33,47100.0,63.6049,63.65,63.2448,63.2673,47100.0
2011-05-18 14:20:00,84.35,84.45,84.14,84.33,38800.0,63.2823,63.3574,63.1248,63.2673,38800.0
2011-05-18 14:30:00,84.33,84.44,84.07,84.07,31200.0,63.2673,63.3499,63.0723,63.0723,31200.0
2011-05-18 14:40:00,84.06,84.22,84.06,84.09,41700.0,63.0648,63.1848,63.0648,63.0873,41700.0
2011-05-18 14:50:00,84.12,84.15,83.95,84.0,35300.0,63.1098,63.1323,62.9822,63.0198,35300.0
2011-05-18 15:00:00,83.99,84.07,83.83,83.86,71900.0,63.0123,63.0723,62.8922,62.9147,71900.0
2011-05-18 15:10:00,83.87,83.87,83.67,83.76,99400.0,62.9222,62.9222,62.7722,62.8397,99400.0
2011-05-18 15:20:00,83.78,83.92,83.5,83.9,82600.0,62.8547,62.9597,62.6446,62.9447,82600.0
2011-05-18 15:30:00,83.88,83.88,83.68,83.69,49100.0,62.9297,62.9297,62.7797,62.7872,49100.0
2011-05-18 15:40:00,83.69,83.78,83.62,83.68,71600.0,62.7872,62.8547,62.7347,62.7797,71600.0
2011-05-18 15:50:00,83.68,83.78,83.6,83.63,135200.0,62.7797,62.8547,62.7197,62.7422,135200.0
2011-05-19 09:30:00,83.94,84.84,83.75,84.66,61600.0,62.9747,63.65,62.8322,63.5149,61600.0
2011-05-19 09:40:00,84.6,84.6,84.2,84.27,21500.0,63.4699,63.4699,63.1698,63.2223,21500.0
2011-05-19 09:50:00,84.29,84.42,84.11,84.34,46400.0,63.2373,63.3349,63.1023,63.2748,46400.0
2011-05-19 10:00:00,84.32,84.32,83.73,83.77,47300.0,63.2598,63.2598,62.8172,62.8472,47300.0
2011-05-19 10:10:00,83.76,83.78,83.22,83.5,31700.0,62.8397,62.8547,62.4346,62.6446,31700.0
2011-05-19 10:20:00,83.48,83.72,83.42,83.6,15300.0,62.6296,62.8097,62.5846,62.7197,15300.0
2011-05-19 10:30:00,83.66,83.71,83.26,83.36,12900.0,62.7647,62.8022,62.4646,62.5396,12900.0
2011-05-19 10:40:00,83.35,83.44,82.88,82.97,35900.0,62.5321,62.5996,62.1795,62.247,35900.0
2011-05-19 10:50:00,82.97,82.97,82.63,82.76,25800.0,62.247,62.247,61.9919,62.0895,25800.0
2011-05-19 11:00:00,82.76,83.07,82.69,82.73,27800.0,62.0895,62.322,62.037,62.067,27800.0
2011-05-19 11:10:00,82.74,82.85,82.61,82.77,12900.0,62.0745,62.157,61.9769,62.097,12900.0
2011-05-19 11:20:00,82.8,82.97,82.79,82.95,23700.0,62.1195,62.247,62.112,62.232,23700.0
2011-05-19 11:30:00,82.93,83.16,82.89,82.89,20700.0,62.217,62.3896,62.187,62.187,20700.0
2011-05-19 11:40:00,82.88,82.94,82.77,82.84,7400.0,62.1795,62.2245,62.097,62.1495,7400.0
2011-05-19 11:50:00,82.79,82.92,82.71,82.81,11300.0,62.112,62.2095,62.052,62.127,11300.0
2011-05-19 12:00:00,82.79,83.08,82.76,83.08,8200.0,62.112,62.3295,62.0895,62.3295,8200.0
2011-05-19 12:10:00,83.04,83.26,83.03,83.19,8800.0,62.2995,62.4646,62.292,62.4121,8800.0
2011-05-19 12:20:00,83.24,83.42,83.19,83.31,6200.0,62.4496,62.5846,62.4121,62.5021,6200.0
2011-05-19 12:30:00,83.36,83.46,83.23,83.35,7800.0,62.5396,62.6146,62.4421,62.5321,7800.0
2011-05-19 12:40:00,83.33,83.44,83.25,83.34,6500.0,62.5171,62.5996,62.4571,62.5246,6500.0
2011-05-19 12:50:00,83.34,83.41,83.2,83.29,9100.0,62.5246,62.5771,62.4196,62.4871,9100.0
2011-05-19 13:00:00,83.31,83.38,83.23,83.37,17900.0,62.5021,62.5546,62.4421,62.5471,17900.0
2011-05-19 13:10:00,83.36,83.56,83.36,83.56,5800.0,62.5396,62.6897,62.5396,62.6897,5800.0
2011-05-19 13:20:00,83.55,83.58,83.43,83.48,13200.0,62.6822,62.7047,62.5921,62.6296,13200.0
2011-05-19 13:30:00,83.5,83.5,83.39,83.42,15300.0,62.6446,62.6446,62.5621,62.5846,15300.0
2011-05-19 13:40:00,83.41,83.45,83.3,83.42,18700.0,62.5771,62.6071,62.4946,62.5846,18700.0
2011-05-19 13:50:00,83.43,83.49,83.35,83.47,17300.0,62.5921,62.6371,62.5321,62.6221,17300.0
2011-05-19 14:00:00,83.47,83.53,83.34,83.35,14200.0,62.6221,62.6671,62.5246,62.5321,14200.0
2011-05-19 14:10:00,83.35,83.41,83.21,83.24,27500.0,62.5321,62.5771,62.4271,62.4496,27500.0
2011-05-19 14:20:00,83.24,83.31,83.07,83.15,16700.0,62.4496,62.5021,62.322,62.3821,16700.0
2011-05-19 14:30:00,83.13,83.28,83.07,83.19,13700.0,62.3671,62.4796,62.322,62.4121,13700.0
2011-05-19 14:40:00,83.16,83.19,82.92,83.08,10900.0,62.3896,62.4121,62.2095,62.3295,10900.0
2011-05-19 14:50:00,83.1,83.28,83.08,83.21,27700.0,62.3445,62.4796,62.3295,62.4271,27700.0
2011-05-19 15:00:00,83.22,83.36,83.2,83.28,19600.0,62.4346,62.5396,62.4196,62.4796,19600.0
2011-05-19 15:10:00,83.3,83.31,83.23,83.25,19200.0,62.4946,62.5021,62.4421,62.4571,19200.0
2011-05-19 15:20:00,83.25,83.33,83.19,83.21,20200.0,62.4571,62.5171,62.4121,62.4271,20200.0
2011-05-19 15:30:00,83.23,83.52,83.23,83.5,78500.0,62.4421,62.6596,62.4421,62.6446,78500.0
2011-05-19 15:40:00,83.51,83.55,83.41,83.5,56900.0,62.6521,62.6822,62.5771,62.6446,56900.0
2011-05-19 15:50:00,83.5,83.58,83.44,83.51,54100.0,62.6446,62.7047,62.5996,62.6521,54100.0
2011-05-20 09:30:00,83.4,83.5,82.81,82.91,49000.0,62.5696,62.6446,62.127,62.202,49000.0
2011-05-20 09:40:00,82.91,83.02,82.64,82.66,18200.0,62.202,62.2845,61.9994,62.0144,18200.0
2011-05-20 09:50:00,82.68,82.77,82.27,82.28,18100.0,62.0294,62.097,61.7219,61.7294,18100.0
2011-05-20 10:00:00,82.26,82.28,81.99,82.08,22300.0,61.7144,61.7294,61.5118,61.5793,22300.0
2011-05-20 10:10:00,82.05,82.28,81.96,82.23,18400.0,61.5568,61.7294,61.4893,61.6918,18400.0
2011-05-20 10:20:00,82.21,82.23,82.03,82.06,9000.0,61.6768,61.6918,61.5418,61.5643,9000.0
2011-05-20 10:30:00,82.02,82.09,81.85,82.03,12000.0,61.5343,61.5868,61.4068,61.5418,12000.0
2011-05-20 10:40:00,82.03,82.12,81.54,81.66,35800.0,61.5418,61.6093,61.1742,61.2642,35800.0
2011-05-20 10:50:00,81.62,81.73,81.59,81.71,9400.0,61.2342,61.3167,61.2117,61.3017,9400.0
2011-05-20 11:00:00,81.71,81.97,81.63,81.97,18300.0,61.3017,61.4968,61.2417,61.4968,18300.0
2011-05-20 11:10:00,81.98,82.23,81.98,82.02,10100.0,61.5043,61.6918,61.5043,61.5343,10100.0
2011-05-20 11:20:00,81.94,82.16,81.88,82.15,26100.0,61.4743,61.6393,61.4293,61.6318,26100.0
2011-05-20 11:30:00,82.16,82.52,82.15,82.44,23800.0,61.6393,61.9094,61.6318,61.8494,23800.0
2011-05-20 11:40:00,82.42,82.42,82.07,82.13,24700.0,61.8344,61.8344,61.5718,61.6168,24700.0
2011-05-20 11:50:00,82.15,82.26,82.04,82.09,17300.0,61.6318,61.7144,61.5493,61.5868,17300.0
2011-05-20 12:00:00,82.13,82.46,82.12,82.32,35400.0,61.6168,61.8644,61.6093,61.7594,35400.0
2011-05-20 12:10:00,82.37,82.68,82.37,82.68,8200.0,61.7969,62.0294,61.7969,62.0294,8200.0
2011-05-20 12:20:00,82.68,83.07,82.68,83.07,20200.0,62.0294,62.322,62.0294,62.322,20200.0
2011-05-20 12:30:00,83.07,83.18,82.97,83.16,33200.0,62.322,62.4046,62.247,62.3896,33200.0
2011-05-20 12:40:00,83.16,83.26,83.09,83.11,28000.0,62.3896,62.4646,62.337,62.3521,28000.0
2011-05-20 12:50:00,83.1,83.19,83.06,83.08,24600.0,62.3445,62.4121,62.3145,62.3295,24600.0
2011-05-20 13:00:00,83.06,83.16,83.06,83.07,12700.0,62.3145,62.3896,62.3145,62.322,12700.0
2011-05-20 13:10:00,83.07,83.32,83.02,83.27,25100.0,62.322,62.5096,62.2845,62.4721,25100.0
2011-05-20 13:20:00,83.29,83.52,83.22,83.52,51300.0,62.4871,62.6596,62.4346,62.6596,51300.0
2011-05-20 13:30:00,83.52,83.68,83.46,83.65,28000.0,62.6596,62.7797,62.6146,62.7572,28000.0
2011-05-20 13:40:00,83.65,83.69,83.47,83.47,12400.0,62.7572,62.7872,62.6221,62.6221,12400.0
2011-05-20 13:50:00,83.46,83.54,83.43,83.54,12600.0,62.6146,62.6747,62.5921,62.6747,12600.0
2011-05-20 14:00:00,83.56,83.58,83.4,83.4,17900.0,62.6897,62.7047,62.5696,62.5696,17900.0
2011-05-20 14:10:00,83.4,83.44,83.26,83.39,19200.0,62.5696,62.5996,62.4646,62.5621,19200.0
2011-05-20 14:20:00,83.38,83.42,83.24,83.37,14300.0,62.5546,62.5846,62.4496,62.5471,14300.0
2011-05-20 14:30:00,83.38,83.38,83.18,83.26,10200.0,62.5546,62.5546,62.4046,62.4646,10200.0
2011-05-20 14:40:00,83.27,83.44,83.25,83.34,14900.0,62.4721,62.5996,62.4571,62.5246,14900.0
2011-05-20 14:50:00,83.34,83.34,83.06,83.12,11600.0,62.5246,62.5246,62.3145,62.3596,11600.0
2011-05-20 15:00:00,83.09,83.13,82.98,83.06,21200.0,62.337,62.3671,62.2545,62.3145,21200.0
2011-05-20 15:10:00,83.07,83.31,83.07,83.24,43400.0,62.322,62.5021,62.322,62.4496,43400.0
2011-05-20 15:20:00,83.22,83.38,83.15,83.34,23800.0,62.4346,62.5546,62.3821,62.5246,23800.0
2011-05-20 15:30:00,83.34,83.45,83.16,83.26,51900.0,62.5246,62.6071,62.3896,62.4646,51900.0
2011-05-20 15:40:00,83.27,83.28,83.0,83.06,72000.0,62.4721,62.4796,62.2695,62.3145,72000.0
2011-05-20 15:50:00,83.06,83.07,82.68,82.84,103800.0,62.3145,62.322,62.0294,62.1495,103800.0
2011-05-23 09:30:00,81.33,81.44,80.88,81.44,28700.0,61.0166,61.0992,60.679,61.0992,28700.0
2011-05-23 09:40:00,81.41,81.5,81.2,81.36,12900.0,61.0767,61.1442,60.9191,61.0391,12900.0
2011-05-23 09:50:00,81.33,81.44,81.19,81.3,9900.0,61.0166,61.0992,60.9116,60.9941,9900.0
2011-05-23 10:00:00,81.32,81.75,81.24,81.56,14800.0,61.0091,61.3317,60.9491,61.1892,14800.0
2011-05-23 10:10:00,81.54,81.59,81.02,81.02,11300.0,61.1742,61.2117,60.7841,60.7841,11300.0
2011-05-23 10:20:00,81.02,81.26,80.99,81.04,20200.0,60.7841,60.9641,60.7616,60.7991,20200.0
2011-05-23 10:30:00,81.07,81.44,81.07,81.37,6500.0,60.8216,61.0992,60.8216,61.0466,6500.0
2011-05-23 10:40:00,81.31,81.33,81.06,81.14,17400.0,61.0016,61.0166,60.8141,60.8741,17400.0
2011-05-23 10:50:00,81.1,81.31,81.03,81.05,22300.0,60.8441,61.0016,60.7916,60.8066,22300.0
2011-05-23 11:00:00,81.0,81.22,80.99,81.02,28300.0,60.7691,60.9341,60.7616,60.7841,28300.0
2011-05-23 11:10:00,81.02,81.07,80.69,80.88,28400.0,60.7841,60.8216,60.5365,60.679,28400.0
2011-05-23 11:20:00,80.87,81.06,80.77,81.03,9400.0,60.6715,60.8141,60.5965,60.7916,9400.0
2011-05-23 11:30:00,81.03,81.03,80.71,80.86,13000.0,60.7916,60.7916,60.5515,60.664,13000.0
2011-05-23 11:40:00,80.85,81.03,80.76,80.99,13400.0,60.6565,60.7916,60.589,60.7616,13400.0
2011-05-23 11:50:00,80.99,81.21,80.95,81.11,24700.0,60.7616,60.9266,60.7315,60.8516,24700.0
2011-05-23 12:00:00,81.12,81.14,80.94,81.06,8800.0,60.8591,60.8741,60.724,60.8141,8800.0
2011-05-23 12:10:00,81.02,81.04,80.84,80.95,8200.0,60.7841,60.7991,60.649,60.7315,8200.0
2011-05-23 12:20:00,80.97,81.24,80.92,81.24,19500.0,60.7465,60.9491,60.709,60.9491,19500.0
2011-05-23 12:30:00,81.23,81.32,81.16,81.18,13400.0,60.9416,61.0091,60.8891,60.9041,13400.0
2011-05-23 12:40:00,81.2,81.31,81.1,81.31,13500.0,60.9191,61.0016,60.8441,61.0016,13500.0
2011-05-23 12:50:00,81.32,81.4,81.32,81.38,6600.0,61.0091,61.0691,61.0091,61.0541,6600.0
2011-05-23 13:00:00,81.39,81.39,81.29,81.36,6900.0,61.0616,61.0616,60.9866,61.0391,6900.0
2011-05-23 13:10:00,81.33,81.4,81.25,81.29,17800.0,61.0166,61.0691,60.9566,60.9866,17800.0
2011-05-23 13:20:00,81.32,81.34,81.18,81.19,11300.0,61.0091,61.0241,60.9041,60.9116,11300.0
2011-05-23 13:30:00,81.21,81.36,81.21,81.31,15900.0,60.9266,61.0391,60.9266,61.0016,15900.0
2011-05-23 13:40:00,81.31,81.52,81.31,81.51,17800.0,61.0016,61.1592,61.0016,61.1517,17800.0
2011-05-23 13:50:00,81.52,81.71,81.51,81.67,16400.0,61.1592,61.3017,61.1517,61.2717,16400.0
2011-05-23 14:00:00,81.65,81.71,81.6,81.67,23300.0,61.2567,61.3017,61.2192,61.2717,23300.0
2011-05-23 14:10:00,81.67,81.91,81.66,81.8,32900.0,61.2717,61.4518,61.2642,61.3692,32900.0
2011-05-23 14:20:00,81.8,81.86,81.73,81.77,17400.0,61.3692,61.4143,61.3167,61.3467,17400.0
2011-05-23 14:30:00,81.76,82.34,81.76,82.21,38800.0,61.3392,61.7744,61.3392,61.6768,38800.0
2011-05-23 14:40:00,82.2,82.25,81.91,81.92,20800.0,61.6693,61.7068,61.4518,61.4593,20800.0
2011-05-23 14:50:00,81.9,82.02,81.87,81.91,21400.0,61.4443,61.5343,61.4218,61.4518,21400.0
2011-05-23 15:00:00,81.93,81.96,81.81,81.84,20600.0,61.4668,61.4893,61.3767,61.3993,20600.0
2011-05-23 15:10:00,81.83,81.86,81.67,81.73,23700.0,61.3917,61.4143,61.2717,61.3167,23700.0
2011-05-23 15:20:00,81.73,81.76,81.59,81.67,36000.0,61.3167,61.3392,61.2117,61.2717,36000.0
2011-05-23 15:30:00,81.68,81.71,81.61,81.61,33200.0,61.2792,61.3017,61.2267,61.2267,33200.0
2011-05-23 15:40:00,81.61,81.63,81.38,81.46,89600.0,61.2267,61.2417,61.0541,61.1142,89600.0
2011-05-23 15:50:00,81.46,81.53,81.34,81.43,81500.0,61.1142,61.1667,61.0241,61.0917,81500.0
2011-05-24 09:30:00,81.73,82.01,81.54,81.7,25900.0,61.3167,61.5268,61.1742,61.2942,25900.0
2011-05-24 09:40:00,81.7,81.76,81.46,81.59,21000.0,61.2942,61.3392,61.1142,61.2117,21000.0
2011-05-24 09:50:00,81.58,82.15,81.57,81.94,8800.0,61.2042,61.6318,61.1967,61.4743,8800.0
2011-05-24 10:00:00,81.97,82.12,81.52,81.61,12000.0,61.4968,61.6093,61.1592,61.2267,12000.0
2011-05-24 10:10:00,81.66,81.95,81.64,81.8,22500.0,61.2642,61.4818,61.2492,61.3692,22500.0
2011-05-24 10:20:00,81.8,81.95,81.61,81.63,12600.0,61.3692,61.4818,61.2267,61.2417,12600.0
2011-05-24 10:30:00,81.6,81.78,81.31,81.31,15400.0,61.2192,61.3542,61.0016,61.0016,15400.0
2011-05-24 10:40:00,81.33,81.56,81.33,81.44,8400.0,61.0166,61.1892,61.0166,61.0992,8400.0
2011-05-24 10:50:00,81.38,81.41,81.17,81.3,9100.0,61.0541,61.0767,60.8966,60.9941,9100.0
2011-05-24 11:00:00,81.3,81.57,81.29,81.52,11400.0,60.9941,61.1967,60.9866,61.1592,11400.0
2011-05-24 11:10:00,81.52,81.62,81.5,81.56,11400.0,61.1592,61.2342,61.1442,61.1892,11400.0
2011-05-24 11:20:00,81.56,81.61,81.33,81.35,12300.0,61.1892,61.2267,61.0166,61.0316,12300.0
2011-05-24 11:30:00,81.41,81.51,81.4,81.41,7700.0,61.0767,61.1517,61.0691,61.0767,7700.0
2011-05-24 11:40:00,81.39,81.4,81.13,81.24,9400.0,61.0616,61.0691,60.8666,60.9491,9400.0
2011-05-24 11:50:00,81.23,81.3,81.18,81.27,7800.0,60.9416,60.9941,60.9041,60.9716,7800.0
2011-05-24 12:00:00,81.25,81.26,81.06,81.22,13200.0,60.9566,60.9641,60.8141,60.9341,13200.0
2011-05-24 12:10:00,81.23,81.29,81.14,81.19,8100.0,60.9416,60.9866,60.8741,60.9116,8100.0
2011-05-24 12:20:00,81.18,81.18,81.0,81.1,7300.0,60.9041,60.9041,60.7691,60.8441,7300.0
2011-05-24 12:30:00,81.1,81.14,81.0,81.1,7600.0,60.8441,60.8741,60.7691,60.8441,7600.0
2011-05-24 12:40:00,81.12,81.23,81.1,81.1,5100.0,60.8591,60.9416,60.8441,60.8441,5100.0
2011-05-24 12:50:00,81.12,81.18,81.05,81.09,3800.0,60.8591,60.9041,60.8066,60.8366,3800.0
2011-05-24 13:00:00,81.07,81.25,81.06,81.16,6800.0,60.8216,60.9566,60.8141,60.8891,6800.0
2011-05-24 13:10:00,81.14,81.17,81.04,81.07,23700.0,60.8741,60.8966,60.7991,60.8216,23700.0
2011-05-24 13:20:00,81.06,81.14,81.0,81.12,42800.0,60.8141,60.8741,60.7691,60.8591,42800.0
2011-05-24 13:30:00,81.12,81.17,81.02,81.15,20000.0,60.8591,60.8966,60.7841,60.8816,20000.0
2011-05-24 13:40:00,81.12,81.3,81.07,81.24,36800.0,60.8591,60.9941,60.8216,60.9491,36800.0
2011-05-24 13:50:00,81.22,81.35,81.2,81.31,8100.0,60.9341,61.0316,60.9191,61.0016,8100.0
2011-05-24 14:00:00,81.3,81.34,81.25,81.32,10600.0,60.9941,61.0241,60.9566,61.0091,10600.0
2011-05-24 14:10:00,81.3,81.33,81.24,81.31,12200.0,60.9941,61.0166,60.9491,61.0016,12200.0
2011-05-24 14:20:00,81.3,81.39,81.26,81.39,14300.0,60.9941,61.0616,60.9641,61.0616,14300.0
2011-05-24 14:30:00,81.41,81.42,81.3,81.3,16300.0,61.0767,61.0842,60.9941,60.9941,16300.0
2011-05-24 14:40:00,81.28,81.35,81.24,81.28,15400.0,60.9791,61.0316,60.9491,60.9791,15400.0
2011-05-24 14:50:00,81.26,81.38,81.23,81.32,14300.0,60.9641,61.0541,60.9416,61.0091,14300.0
2011-05-24 15:00:00,81.32,81.45,81.32,81.44,26700.0,61.0091,61.1067,61.0091,61.0992,26700.0
2011-05-24 15:10:00,81.42,81.45,81.34,81.38,22300.0,61.0842,61.1067,61.0241,61.0541,22300.0
2011-05-24 15:20:00,81.38,81.45,81.35,81.36,23800.0,61.0541,61.1067,61.0316,61.0391,23800.0
2011-05-24 15:30:00,81.37,81.37,81.16,81.16,27000.0,61.0466,61.0466,60.8891,60.8891,27000.0
2011-05-24 15:40:00,81.17,81.2,81.01,81.04,34800.0,60.8966,60.9191,60.7766,60.7991,34800.0
2011-05-24 15:50:00,81.04,81.06,80.88,80.96,49400.0,60.7991,60.8141,60.679,60.739,49400.0
2011-05-25 09:30:00,80.52,80.52,80.09,80.48,21700.0,60.4089,60.4089,60.0863,60.3789,21700.0
2011-05-25 09:40:00,80.48,80.96,80.48,80.8,15100.0,60.3789,60.739,60.3789,60.619,15100.0
2011-05-25 09:50:00,80.74,81.12,80.74,81.06,14400.0,60.574,60.8591,60.574,60.8141,14400.0
2011-05-25 10:00:00,81.01,81.01,80.68,80.69,16500.0,60.7766,60.7766,60.529,60.5365,16500.0
2011-05-25 10:10:00,80.69,80.82,80.49,80.53,9400.0,60.5365,60.634,60.3864,60.4164,9400.0
2011-05-25 10:20:00,80.5,80.93,80.5,80.83,13900.0,60.3939,60.7165,60.3939,60.6415,13900.0
2011-05-25 10:30:00,80.82,81.13,80.76,81.07,12900.0,60.634,60.8666,60.589,60.8216,12900.0
2011-05-25 10:40:00,81.06,81.21,81.04,81.08,6800.0,60.8141,60.9266,60.7991,60.8291,6800.0
2011-05-25 10:50:00,81.04,81.16,80.98,81.04,8700.0,60.7991,60.8891,60.754,60.7991,8700.0
2011-05-25 11:00:00,81.07,81.27,81.0,81.11,6000.0,60.8216,60.9716,60.7691,60.8516,6000.0
2011-05-25 11:10:00,81.13,81.28,81.13,81.21,12200.0,60.8666,60.9791,60.8666,60.9266,12200.0
2011-05-25 11:20:00,81.21,81.31,81.1,81.19,13500.0,60.9266,61.0016,60.8441,60.9116,13500.0
2011-05-25 11:30:00,81.16,81.3,81.14,81.3,7900.0,60.8891,60.9941,60.8741,60.9941,7900.0
2011-05-25 11:40:00,81.33,81.5,81.33,81.36,10000.0,61.0166,61.1442,61.0166,61.0391,10000.0
2011-05-25 11:50:00,81.37,81.39,81.32,81.37,6000.0,61.0466,61.0616,61.0091,61.0466,6000.0
2011-05-25 12:00:00,81.38,81.62,81.38,81.56,17500.0,61.0541,61.2342,61.0541,61.1892,17500.0
2011-05-25 12:10:00,81.53,81.65,81.51,81.58,16200.0,61.1667,61.2567,61.1517,61.2042,16200.0
2011-05-25 12:20:00,81.6,81.81,81.56,81.81,16900.0,61.2192,61.3767,61.1892,61.3767,16900.0
2011-05-25 12:30:00,81.82,81.91,81.78,81.88,10900.0,61.3842,61.4518,61.3542,61.4293,10900.0
2011-05-25 12:40:00,81.86,81.9,81.81,81.82,22900.0,61.4143,61.4443,61.3767,61.3842,22900.0
2011-05-25 12:50:00,81.81,82.03,81.79,82.01,29000.0,61.3767,61.5418,61.3617,61.5268,29000.0
2011-05-25 13:00:00,82.04,82.13,81.99,82.09,30900.0,61.5493,61.6168,61.5118,61.5868,30900.0
2011-05-25 13:10:00,82.09,82.1,81.91,82.03,23700.0,61.5868,61.5943,61.4518,61.5418,23700.0
2011-05-25 13:20:00,82.02,82.03,81.91,82.0,22900.0,61.5343,61.5418,61.4518,61.5193,22900.0
2011-05-25 13:30:00,81.99,82.06,81.98,82.02,14900.0,61.5118,61.5643,61.5043,61.5343,14900.0
2011-05-25 13:40:00,82.02,82.11,81.96,82.08,20900.0,61.5343,61.6018,61.4893,61.5793,20900.0
2011-05-25 13:50:00,82.07,82.13,81.99,82.1,21100.0,61.5718,61.6168,61.5118,61.5943,21100.0
2011-05-25 14:00:00,82.09,82.18,82.03,82.17,18700.0,61.5868,61.6543,61.5418,61.6468,18700.0
2011-05-25 14:10:00,82.18,82.21,82.12,82.19,12600.0,61.6543,61.6768,61.6093,61.6618,12600.0
2011-05-25 14:20:00,82.2,82.21,82.13,82.2,14300.0,61.6693,61.6768,61.6168,61.6693,14300.0
2011-05-25 14:30:00,82.21,82.27,82.2,82.22,15700.0,61.6768,61.7219,61.6693,61.6843,15700.0
2011-05-25 14:40:00,82.23,82.31,82.23,82.31,19300.0,61.6918,61.7519,61.6918,61.7519,19300.0
2011-05-25 14:50:00,82.29,82.35,82.24,82.31,15200.0,61.7369,61.7819,61.6993,61.7519,15200.0
2011-05-25 15:00:00,82.31,82.77,82.3,82.72,39700.0,61.7519,62.097,61.7444,62.0595,39700.0
2011-05-25 15:10:00,82.72,82.8,82.7,82.7,26300.0,62.0595,62.1195,62.0445,62.0445,26300.0
2011-05-25 15:20:00,82.71,82.74,82.68,82.73,27800.0,62.052,62.0745,62.0294,62.067,27800.0
2011-05-25 15:30:00,82.74,82.75,82.7,82.72,59600.0,62.0745,62.082,62.0445,62.0595,59600.0
2011-05-25 15:40:00,82.72,82.74,82.44,82.45,105300.0,62.0595,62.0745,61.8494,61.8569,105300.0
2011-05-25 15:50:00,82.46,82.48,82.31,82.33,148700.0,61.8644,61.8794,61.7519,61.7669,148700.0
2011-05-26 09:30:00,82.21,82.5,82.03,82.42,19300.0,61.6768,61.8944,61.5418,61.8344,19300.0
2011-05-26 09:40:00,82.42,82.45,82.0,82.09,26600.0,61.8344,61.8569,61.5193,61.5868,26600.0
2011-05-26 09:50:00,82.16,82.31,81.84,81.93,22400.0,61.6393,61.7519,61.3993,61.4668,22400.0
2011-05-26 10:00:00,81.95,81.99,81.74,81.76,10300.0,61.4818,61.5118,61.3242,61.3392,10300.0
2011-05-26 10:10:00,81.74,82.22,81.64,82.17,37200.0,61.3242,61.6843,61.2492,61.6468,37200.0
2011-05-26 10:20:00,82.17,82.52,81.98,82.47,24700.0,61.6468,61.9094,61.5043,61.8719,24700.0
2011-05-26 10:30:00,82.5,82.62,82.32,82.54,12100.0,61.8944,61.9844,61.7594,61.9244,12100.0
2011-05-26 10:40:00,82.54,82.55,82.36,82.48,16200.0,61.9244,61.9319,61.7894,61.8794,16200.0
2011-05-26 10:50:00,82.48,82.56,82.29,82.4,16400.0,61.8794,61.9394,61.7369,61.8194,16400.0
2011-05-26 11:00:00,82.38,82.68,82.36,82.59,29200.0,61.8044,62.0294,61.7894,61.9619,29200.0
2011-05-26 11:10:00,82.59,82.74,82.46,82.74,9300.0,61.9619,62.0745,61.8644,62.0745,9300.0
2011-05-26 11:20:00,82.74,82.81,82.53,82.81,19100.0,62.0745,62.127,61.9169,62.127,19100.0
2011-05-26 11:30:00,82.82,82.91,82.79,82.8,14300.0,62.1345,62.202,62.112,62.1195,14300.0
2011-05-26 11:40:00,82.78,82.8,82.65,82.71,11700.0,62.1045,62.1195,62.0069,62.052,11700.0
2011-05-26 11:50:00,82.7,82.89,82.68,82.83,4900.0,62.0445,62.187,62.0294,62.142,4900.0
2011-05-26 12:00:00,82.74,82.74,82.54,82.59,7100.0,62.0745,62.0745,61.9244,61.9619,7100.0
2011-05-26 12:10:00,82.57,82.78,82.56,82.62,9100.0,61.9469,62.1045,61.9394,61.9844,9100.0
2011-05-26 12:20:00,82.62,82.82,82.59,82.82,8100.0,61.9844,62.1345,61.9619,62.1345,8100.0
2011-05-26 12:30:00,82.83,82.88,82.64,82.68,8700.0,62.142,62.1795,61.9994,62.0294,8700.0
2011-05-26 12:40:00,82.68,83.0,82.66,82.97,29100.0,62.0294,62.2695,62.0144,62.247,29100.0
2011-05-26 12:50:00,82.95,82.98,82.91,82.94,18200.0,62.232,62.2545,62.202,62.2245,18200.0
2011-05-26 13:00:00,82.96,83.19,82.95,83.07,14400.0,62.2395,62.4121,62.232,62.322,14400.0
2011-05-26 13:10:00,83.08,83.18,82.99,83.14,9300.0,62.3295,62.4046,62.262,62.3746,9300.0
2011-05-26 13:20:00,83.15,83.15,83.02,83.05,12200.0,62.3821,62.3821,62.2845,62.307,12200.0
2011-05-26 13:30:00,83.04,83.06,82.94,83.03,19500.0,62.2995,62.3145,62.2245,62.292,19500.0
2011-05-26 13:40:00,83.02,83.02,82.95,82.95,6300.0,62.2845,62.2845,62.232,62.232,6300.0
2011-05-26 13:50:00,82.93,83.01,82.79,82.84,15500.0,62.217,62.277,62.112,62.1495,15500.0
2011-05-26 14:00:00,82.86,82.87,82.8,82.84,15300.0,62.1645,62.172,62.1195,62.1495,15300.0
2011-05-26 14:10:00,82.82,82.88,82.8,82.82,16200.0,62.1345,62.1795,62.1195,62.1345,16200.0
2011-05-26 14:20:00,82.82,82.96,82.79,82.96,22800.0,62.1345,62.2395,62.112,62.2395,22800.0
2011-05-26 14:30:00,82.94,83.15,82.93,83.0,15000.0,62.2245,62.3821,62.217,62.2695,15000.0
2011-05-26 14:40:00,83.01,83.03,82.95,83.01,23300.0,62.277,62.292,62.232,62.277,23300.0
2011-05-26 14:50:00,83.01,83.22,82.93,83.22,29900.0,62.277,62.4346,62.217,62.4346,29900.0
2011-05-26 15:00:00,83.2,83.3,83.13,83.14,21100.0,62.4196,62.4946,62.3671,62.3746,21100.0
2011-05-26 15:10:00,83.14,83.15,82.93,83.0,24400.0,62.3746,62.3821,62.217,62.2695,24400.0
2011-05-26 15:20:00,83.01,83.2,82.93,83.14,23700.0,62.277,62.4196,62.217,62.3746,23700.0
2011-05-26 15:30:00,83.14,83.31,83.13,83.31,34400.0,62.3746,62.5021,62.3671,62.5021,34400.0
2011-05-26 15:40:00,83.3,83.32,83.01,83.02,39300.0,62.4946,62.5096,62.277,62.2845,39300.0
2011-05-26 15:50:00,83.01,83.13,82.93,83.12,101800.0,62.277,62.3671,62.217,62.3596,101800.0
2011-05-27 09:30:00,83.32,84.08,83.23,83.95,29000.0,62.5096,63.0798,62.4421,62.9822,29000.0
2011-05-27 09:40:00,84.01,84.01,83.69,83.72,21200.0,63.0273,63.0273,62.7872,62.8097,21200.0
2011-05-27 09:50:00,83.72,83.8,83.42,83.63,22100.0,62.8097,62.8697,62.5846,62.7422,22100.0
2011-05-27 10:00:00,83.6,83.62,83.25,83.5,19600.0,62.7197,62.7347,62.4571,62.6446,19600.0
2011-05-27 10:10:00,83.52,83.81,83.43,83.81,19400.0,62.6596,62.8772,62.5921,62.8772,19400.0
2011-05-27 10:20:00,83.8,84.22,83.75,84.19,38500.0,62.8697,63.1848,62.8322,63.1623,38500.0
2011-05-27 10:30:00,84.14,84.2,83.68,83.71,15600.0,63.1248,63.1698,62.7797,62.8022,15600.0
2011-05-27 10:40:00,83.69,83.75,83.52,83.75,18400.0,62.7872,62.8322,62.6596,62.8322,18400.0
2011-05-27 10:50:00,83.77,83.95,83.73,83.88,12900.0,62.8472,62.9822,62.8172,62.9297,12900.0
2011-05-27 11:00:00,83.88,83.98,83.8,83.85,21200.0,62.9297,63.0048,62.8697,62.9072,21200.0
2011-05-27 11:10:00,83.89,83.95,83.76,83.79,81400.0,62.9372,62.9822,62.8397,62.8622,81400.0
2011-05-27 11:20:00,83.79,83.84,83.76,83.8,21600.0,62.8622,62.8997,62.8397,62.8697,21600.0
2011-05-27 11:30:00,83.79,83.79,83.7,83.7,19100.0,62.8622,62.8622,62.7947,62.7947,19100.0
2011-05-27 11:40:00,83.7,83.79,83.59,83.78,21000.0,62.7947,62.8622,62.7122,62.8547,21000.0
2011-05-27 11:50:00,83.8,83.82,83.74,83.77,14900.0,62.8697,62.8847,62.8247,62.8472,14900.0
2011-05-27 12:00:00,83.75,83.75,83.45,83.46,22700.0,62.8322,62.8322,62.6071,62.6146,22700.0
2011-05-27 12:10:00,83.46,83.62,83.42,83.6,17800.0,62.6146,62.7347,62.5846,62.7197,17800.0
2011-05-27 12:20:00,83.6,83.64,83.47,83.48,15700.0,62.7197,62.7497,62.6221,62.6296,15700.0
2011-05-27 12:30:00,83.48,83.58,83.46,83.49,12900.0,62.6296,62.7047,62.6146,62.6371,12900.0
2011-05-27 12:40:00,83.51,83.51,83.38,83.38,17300.0,62.6521,62.6521,62.5546,62.5546,17300.0
2011-05-27 12:50:00,83.38,83.46,83.25,83.26,18100.0,62.5546,62.6146,62.4571,62.4646,18100.0
2011-05-27 13:00:00,83.26,83.4,83.19,83.39,22500.0,62.4646,62.5696,62.4121,62.5621,22500.0
2011-05-27 13:10:00,83.39,83.39,83.22,83.23,16800.0,62.5621,62.5621,62.4346,62.4421,16800.0
2011-05-27 13:20:00,83.23,83.29,83.12,83.13,16100.0,62.4421,62.4871,62.3596,62.3671,16100.0
2011-05-27 13:30:00,83.13,83.26,83.13,83.14,15700.0,62.3671,62.4646,62.3671,62.3746,15700.0
2011-05-27 13:40:00,83.14,83.23,83.14,83.23,43100.0,62.3746,62.4421,62.3746,62.4421,43100.0
2011-05-27 13:50:00,83.22,83.34,83.2,83.28,17700.0,62.4346,62.5246,62.4196,62.4796,17700.0
2011-05-27 14:00:00,83.28,83.36,83.18,83.21,18700.0,62.4796,62.5396,62.4046,62.4271,18700.0
2011-05-27 14:10:00,83.22,83.24,83.16,83.17,9500.0,62.4346,62.4496,62.3896,62.3971,9500.0
2011-05-27 14:20:00,83.17,83.17,83.06,83.13,16400.0,62.3971,62.3971,62.3145,62.3671,16400.0
2011-05-27 14:30:00,83.13,83.26,83.03,83.23,31200.0,62.3671,62.4646,62.292,62.4421,31200.0
2011-05-27 14:40:00,83.23,83.25,83.13,83.17,18900.0,62.4421,62.4571,62.3671,62.3971,18900.0
2011-05-27 14:50:00,83.17,83.23,83.13,83.15,9300.0,62.3971,62.4421,62.3671,62.3821,9300.0
2011-05-27 15:00:00,83.13,83.16,83.05,83.15,22000.0,62.3671,62.3896,62.307,62.3821,22000.0
2011-05-27 15:10:00,83.14,83.2,83.11,83.14,27800.0,62.3746,62.4196,62.3521,62.3746,27800.0
2011-05-27 15:20:00,83.15,83.18,83.08,83.15,28400.0,62.3821,62.4046,62.3295,62.3821,28400.0
2011-05-27 15:30:00,83.15,83.36,83.11,83.3,40200.0,62.3821,62.5396,62.3521,62.4946,40200.0
2011-05-27 15:40:00,83.28,83.33,83.14,83.25,68300.0,62.4796,62.5171,62.3746,62.4571,68300.0
2011-05-27 15:50:00,83.26,83.28,83.19,83.26,82900.0,62.4646,62.4796,62.4121,62.4646,82900.0
2011-05-31 09:30:00,84.25,84.74,84.03,84.09,57000.0,63.2073,63.5749,63.0423,63.0873,57000.0
2011-05-31 09:40:00,84.17,84.17,83.81,83.9,29300.0,63.1473,63.1473,62.8772,62.9447,29300.0
2011-05-31 09:50:00,83.97,84.16,83.53,83.72,26700.0,62.9973,63.1398,62.6671,62.8097,26700.0
2011-05-31 10:00:00,83.64,83.64,83.21,83.51,44600.0,62.7497,62.7497,62.4271,62.6521,44600.0
2011-05-31 10:10:00,83.56,83.71,83.06,83.14,31400.0,62.6897,62.8022,62.3145,62.3746,31400.0
2011-05-31 10:20:00,83.12,83.21,82.91,83.08,24900.0,62.3596,62.4271,62.202,62.3295,24900.0
2011-05-31 10:30:00,83.1,83.14,82.83,83.03,23800.0,62.3445,62.3746,62.142,62.292,23800.0
2011-05-31 10:40:00,83.12,83.48,83.1,83.34,21500.0,62.3596,62.6296,62.3445,62.5246,21500.0
2011-05-31 10:50:00,83.31,83.48,83.18,83.26,13600.0,62.5021,62.6296,62.4046,62.4646,13600.0
2011-05-31 11:00:00,83.23,83.39,83.09,83.25,31900.0,62.4421,62.5621,62.337,62.4571,31900.0
2011-05-31 11:10:00,83.21,83.26,83.07,83.15,27100.0,62.4271,62.4646,62.322,62.3821,27100.0
2011-05-31 11:20:00,83.12,83.34,83.04,83.3,52400.0,62.3596,62.5246,62.2995,62.4946,52400.0
2011-05-31 11:30:00,83.3,83.51,83.28,83.36,25800.0,62.4946,62.6521,62.4796,62.5396,25800.0
2011-05-31 11:40:00,83.38,83.43,83.33,83.38,18600.0,62.5546,62.5921,62.5171,62.5546,18600.0
2011-05-31 11:50:00,83.39,83.5,83.1,83.17,17800.0,62.5621,62.6446,62.3445,62.3971,17800.0
2011-05-31 12:00:00,83.16,83.31,82.95,83.29,22000.0,62.3896,62.5021,62.232,62.4871,22000.0
2011-05-31 12:10:00,83.31,83.31,82.85,82.9,34700.0,62.5021,62.5021,62.157,62.1945,34700.0
2011-05-31 12:20:00,82.91,83.0,82.82,82.83,45600.0,62.202,62.2695,62.1345,62.142,45600.0
2011-05-31 12:30:00,82.84,83.0,82.83,82.9,103000.0,62.1495,62.2695,62.142,62.1945,103000.0
2011-05-31 12:40:00,82.9,83.0,82.89,82.96,51700.0,62.1945,62.2695,62.187,62.2395,51700.0
2011-05-31 12:50:00,82.98,83.07,82.93,82.95,19000.0,62.2545,62.322,62.217,62.232,19000.0
2011-05-31 13:00:00,82.94,83.03,82.93,82.98,17500.0,62.2245,62.292,62.217,62.2545,17500.0
2011-05-31 13:10:00,83.0,83.11,82.94,83.11,19900.0,62.2695,62.3521,62.2245,62.3521,19900.0
2011-05-31 13:20:00,83.13,83.16,83.0,83.02,15400.0,62.3671,62.3896,62.2695,62.2845,15400.0
2011-05-31 13:30:00,83.01,83.12,82.99,83.06,17100.0,62.277,62.3596,62.262,62.3145,17100.0
2011-05-31 13:40:00,83.08,83.27,83.02,83.15,14200.0,62.3295,62.4721,62.2845,62.3821,14200.0
2011-05-31 13:50:00,83.15,83.26,83.15,83.16,17300.0,62.3821,62.4646,62.3821,62.3896,17300.0
2011-05-31 14:00:00,83.15,83.17,83.06,83.17,35300.0,62.3821,62.3971,62.3145,62.3971,35300.0
2011-05-31 14:10:00,83.18,83.21,83.08,83.11,33200.0,62.4046,62.4271,62.3295,62.3521,33200.0
2011-05-31 14:20:00,83.12,83.24,83.03,83.24,25300.0,62.3596,62.4496,62.292,62.4496,25300.0
2011-05-31 14:30:00,83.24,83.38,83.16,83.38,27700.0,62.4496,62.5546,62.3896,62.5546,27700.0
2011-05-31 14:40:00,83.4,83.56,83.23,83.24,34500.0,62.5696,62.6897,62.4421,62.4496,34500.0
2011-05-31 14:50:00,83.24,83.37,83.18,83.28,37000.0,62.4496,62.5471,62.4046,62.4796,37000.0
2011-05-31 15:00:00,83.28,83.28,83.09,83.1,41500.0,62.4796,62.4796,62.337,62.3445,41500.0
2011-05-31 15:10:00,83.11,83.16,83.03,83.16,45700.0,62.3521,62.3896,62.292,62.3896,45700.0
2011-05-31 15:20:00,83.16,83.22,83.01,83.01,56600.0,62.3896,62.4346,62.277,62.277,56600.0
2011-05-31 15:30:00,83.02,83.11,82.93,83.01,76600.0,62.2845,62.3521,62.217,62.277,76600.0
2011-05-31 15:40:00,83.01,83.41,82.96,83.33,198800.0,62.277,62.5771,62.2395,62.5171,198800.0
2011-05-31 15:50:00,83.36,83.85,83.14,83.28,820100.0,62.5396,62.9072,62.3746,62.4796,820100.0
2011-06-01 09:30:00,83.25,83.78,83.11,83.61,55100.0,62.4571,62.8547,62.3521,62.7272,55100.0
2011-06-01 09:40:00,83.58,83.86,83.41,83.46,43400.0,62.7047,62.9147,62.5771,62.6146,43400.0
2011-06-01 09:50:00,83.41,83.63,83.39,83.5,43300.0,62.5771,62.7422,62.5621,62.6446,43300.0
2011-06-01 10:00:00,83.5,83.62,83.0,83.11,88100.0,62.6446,62.7347,62.2695,62.3521,88100.0
2011-06-01 10:10:00,83.12,83.31,83.0,83.31,32100.0,62.3596,62.5021,62.2695,62.5021,32100.0
2011-06-01 10:20:00,83.31,83.49,83.23,83.35,41400.0,62.5021,62.6371,62.4421,62.5321,41400.0
2011-06-01 10:30:00,83.41,83.52,82.92,82.95,77200.0,62.5771,62.6596,62.2095,62.232,77200.0
2011-06-01 10:40:00,82.91,82.94,82.46,82.47,57800.0,62.202,62.2245,61.8644,61.8719,57800.0
2011-06-01 10:50:00,82.48,83.0,82.42,82.87,78400.0,61.8794,62.2695,61.8344,62.172,78400.0
2011-06-01 11:00:00,82.9,82.96,82.8,82.9,24600.0,62.1945,62.2395,62.1195,62.1945,24600.0
2011-06-01 11:10:00,82.93,82.98,82.76,82.93,81600.0,62.217,62.2545,62.0895,62.217,81600.0
2011-06-01 11:20:00,82.95,83.04,82.93,83.04,19000.0,62.232,62.2995,62.217,62.2995,19000.0
2011-06-01 11:30:00,83.02,83.05,82.61,82.61,19400.0,62.2845,62.307,61.9769,61.9769,19400.0
2011-06-01 11:40:00,82.59,82.77,82.58,82.76,39500.0,61.9619,62.097,61.9544,62.0895,39500.0
2011-06-01 11:50:00,82.77,82.81,82.67,82.68,17800.0,62.097,62.127,62.0219,62.0294,17800.0
2011-06-01 12:00:00,82.68,82.74,82.35,82.35,27300.0,62.0294,62.0745,61.7819,61.7819,27300.0
2011-06-01 12:10:00,82.34,82.35,82.17,82.23,19600.0,61.7744,61.7819,61.6468,61.6918,19600.0
2011-06-01 12:20:00,82.23,82.36,82.21,82.22,14500.0,61.6918,61.7894,61.6768,61.6843,14500.0
2011-06-01 12:30:00,82.22,82.34,82.22,82.34,10900.0,61.6843,61.7744,61.6843,61.7744,10900.0
2011-06-01 12:40:00,82.34,82.39,82.2,82.24,19600.0,61.7744,61.8119,61.6693,61.6993,19600.0
2011-06-01 12:50:00,82.24,82.24,81.93,82.01,31200.0,61.6993,61.6993,61.4668,61.5268,31200.0
2011-06-01 13:00:00,82.02,82.05,81.96,82.0,24100.0,61.5343,61.5568,61.4893,61.5193,24100.0
2011-06-01 13:10:00,81.99,82.04,81.81,81.91,50400.0,61.5118,61.5493,61.3767,61.4518,50400.0
2011-06-01 13:20:00,81.91,81.98,81.73,81.92,63500.0,61.4518,61.5043,61.3167,61.4593,63500.0
2011-06-01 13:30:00,81.92,82.11,81.84,82.09,32000.0,61.4593,61.6018,61.3993,61.5868,32000.0
2011-06-01 13:40:00,82.05,82.05,81.91,81.93,13300.0,61.5568,61.5568,61.4518,61.4668,13300.0
2011-06-01 13:50:00,81.92,82.09,81.85,82.06,14900.0,61.4593,61.5868,61.4068,61.5643,14900.0
2011-06-01 14:00:00,82.06,82.06,81.9,81.91,11900.0,61.5643,61.5643,61.4443,61.4518,11900.0
2011-06-01 14:10:00,81.9,81.92,81.68,81.76,31500.0,61.4443,61.4593,61.2792,61.3392,31500.0
2011-06-01 14:20:00,81.76,81.77,81.5,81.52,15600.0,61.3392,61.3467,61.1442,61.1592,15600.0
2011-06-01 14:30:00,81.47,81.53,81.31,81.53,67500.0,61.1217,61.1667,61.0016,61.1667,67500.0
2011-06-01 14:40:00,81.54,81.54,81.37,81.46,59100.0,61.1742,61.1742,61.0466,61.1142,59100.0
2011-06-01 14:50:00,81.43,81.63,81.42,81.57,23200.0,61.0917,61.2417,61.0842,61.1967,23200.0
2011-06-01 15:00:00,81.58,81.62,81.46,81.5,43700.0,61.2042,61.2342,61.1142,61.1442,43700.0
2011-06-01 15:10:00,81.51,81.54,81.41,81.51,64900.0,61.1517,61.1742,61.0767,61.1517,64900.0
2011-06-01 15:20:00,81.53,81.55,81.41,81.42,50900.0,61.1667,61.1817,61.0767,61.0842,50900.0
2011-06-01 15:30:00,81.42,81.44,81.33,81.34,30000.0,61.0842,61.0992,61.0166,61.0241,30000.0
2011-06-01 15:40:00,81.35,81.35,80.94,81.03,105500.0,61.0316,61.0316,60.724,60.7916,105500.0
2011-06-01 15:50:00,81.03,81.1,80.88,81.0,85900.0,60.7916,60.8441,60.679,60.7691,85900.0
2011-06-02 09:30:00,81.33,82.41,81.33,82.04,23500.0,61.0166,61.8269,61.0166,61.5493,23500.0
2011-06-02 09:40:00,81.98,82.06,81.4,81.65,39000.0,61.5043,61.5643,61.0691,61.2567,39000.0
2011-06-02 09:50:00,81.65,82.37,81.64,82.31,31300.0,61.2567,61.7969,61.2492,61.7519,31300.0
2011-06-02 10:00:00,82.31,82.72,82.26,82.64,31500.0,61.7519,62.0595,61.7144,61.9994,31500.0
2011-06-02 10:10:00,82.68,82.9,82.47,82.6,28900.0,62.0294,62.1945,61.8719,61.9694,28900.0
2011-06-02 10:20:00,82.63,82.68,82.47,82.66,24500.0,61.9919,62.0294,61.8719,62.0144,24500.0
2011-06-02 10:30:00,82.62,82.76,82.52,82.73,22100.0,61.9844,62.0895,61.9094,62.067,22100.0
2011-06-02 10:40:00,82.73,82.99,82.7,82.83,29200.0,62.067,62.262,62.0445,62.142,29200.0
2011-06-02 10:50:00,82.87,82.91,82.7,82.76,13000.0,62.172,62.202,62.0445,62.0895,13000.0
2011-06-02 11:00:00,82.7,82.8,82.54,82.61,32100.0,62.0445,62.1195,61.9244,61.9769,32100.0
2011-06-02 11:10:00,82.6,82.63,82.43,82.59,40300.0,61.9694,61.9919,61.8419,61.9619,40300.0
2011-06-02 11:20:00,82.58,82.7,82.4,82.46,53100.0,61.9544,62.0445,61.8194,61.8644,53100.0
2011-06-02 11:30:00,82.48,82.65,82.45,82.51,68300.0,61.8794,62.0069,61.8569,61.9019,68300.0
2011-06-02 11:40:00,82.5,82.59,82.33,82.45,53200.0,61.8944,61.9619,61.7669,61.8569,53200.0
2011-06-02 11:50:00,82.42,82.74,82.34,82.66,26400.0,61.8344,62.0745,61.7744,62.0144,26400.0
2011-06-02 12:00:00,82.66,82.71,82.56,82.68,24000.0,62.0144,62.052,61.9394,62.0294,24000.0
2011-06-02 12:10:00,82.67,82.83,82.62,82.77,19500.0,62.0219,62.142,61.9844,62.097,19500.0
2011-06-02 12:20:00,82.8,82.88,82.59,82.67,17300.0,62.1195,62.1795,61.9619,62.0219,17300.0
2011-06-02 12:30:00,82.66,82.75,82.62,82.73,35400.0,62.0144,62.082,61.9844,62.067,35400.0
2011-06-02 12:40:00,82.73,83.09,82.66,83.07,28700.0,62.067,62.337,62.0144,62.322,28700.0
2011-06-02 12:50:00,83.06,83.28,83.03,83.18,15900.0,62.3145,62.4796,62.292,62.4046,15900.0
2011-06-02 13:00:00,83.19,83.44,83.18,83.29,20700.0,62.4121,62.5996,62.4046,62.4871,20700.0
2011-06-02 13:10:00,83.25,83.28,83.04,83.25,23400.0,62.4571,62.4796,62.2995,62.4571,23400.0
2011-06-02 13:20:00,83.22,83.35,83.11,83.23,20800.0,62.4346,62.5321,62.3521,62.4421,20800.0
2011-06-02 13:30:00,83.23,83.23,83.0,83.02,23500.0,62.4421,62.4421,62.2695,62.2845,23500.0
2011-06-02 13:40:00,82.99,83.18,82.98,83.07,25700.0,62.262,62.4046,62.2545,62.322,25700.0
2011-06-02 13:50:00,83.07,83.34,82.95,83.25,22900.0,62.322,62.5246,62.232,62.4571,22900.0
2011-06-02 14:00:00,83.24,83.31,83.08,83.12,13700.0,62.4496,62.5021,62.3295,62.3596,13700.0
2011-06-02 14:10:00,83.14,83.25,82.85,82.93,37600.0,62.3746,62.4571,62.157,62.217,37600.0
2011-06-02 14:20:00,82.91,83.03,82.85,83.0,29600.0,62.202,62.292,62.157,62.2695,29600.0
2011-06-02 14:30:00,83.0,83.24,82.98,83.19,23100.0,62.2695,62.4496,62.2545,62.4121,23100.0
2011-06-02 14:40:00,83.19,83.27,83.15,83.23,21700.0,62.4121,62.4721,62.3821,62.4421,21700.0
2011-06-02 14:50:00,83.24,83.38,83.23,83.36,32900.0,62.4496,62.5546,62.4421,62.5396,32900.0
2011-06-02 15:00:00,83.37,83.42,83.23,83.3,39300.0,62.5471,62.5846,62.4421,62.4946,39300.0
2011-06-02 15:10:00,83.3,83.35,83.2,83.24,42700.0,62.4946,62.5321,62.4196,62.4496,42700.0
2011-06-02 15:20:00,83.24,83.39,83.17,83.25,34100.0,62.4496,62.5621,62.3971,62.4571,34100.0
2011-06-02 15:30:00,83.24,83.37,83.24,83.27,63700.0,62.4496,62.5471,62.4496,62.4721,63700.0
2011-06-02 15:40:00,83.28,83.37,83.21,83.21,94100.0,62.4796,62.5471,62.4271,62.4271,94100.0
2011-06-02 15:50:00,83.22,83.22,83.01,83.03,116800.0,62.4346,62.4346,62.277,62.292,116800.0
2011-06-03 09:30:00,81.28,81.28,80.42,81.01,43800.0,60.9791,60.9791,60.3339,60.7766,43800.0
2011-06-03 09:40:00,81.07,81.63,81.06,81.39,37700.0,60.8216,61.2417,60.8141,61.0616,37700.0
2011-06-03 09:50:00,81.4,81.59,81.33,81.47,62800.0,61.0691,61.2117,61.0166,61.1217,62800.0
2011-06-03 10:00:00,81.49,81.71,81.37,81.52,35300.0,61.1367,61.3017,61.0466,61.1592,35300.0
2011-06-03 10:10:00,81.52,81.67,81.42,81.55,27700.0,61.1592,61.2717,61.0842,61.1817,27700.0
2011-06-03 10:20:00,81.53,81.8,81.42,81.75,18900.0,61.1667,61.3692,61.0842,61.3317,18900.0
2011-06-03 10:30:00,81.72,82.12,81.72,82.06,26000.0,61.3092,61.6093,61.3092,61.5643,26000.0
2011-06-03 10:40:00,82.06,82.22,82.01,82.06,12100.0,61.5643,61.6843,61.5268,61.5643,12100.0
2011-06-03 10:50:00,82.05,82.41,82.03,82.41,26900.0,61.5568,61.8269,61.5418,61.8269,26900.0
2011-06-03 11:00:00,82.35,82.37,82.0,82.12,34500.0,61.7819,61.7969,61.5193,61.6093,34500.0
2011-06-03 11:10:00,82.13,82.24,81.99,82.05,21000.0,61.6168,61.6993,61.5118,61.5568,21000.0
2011-06-03 11:20:00,82.05,82.28,82.01,82.04,14100.0,61.5568,61.7294,61.5268,61.5493,14100.0
2011-06-03 11:30:00,82.07,82.13,81.77,81.79,26800.0,61.5718,61.6168,61.3467,61.3617,26800.0
2011-06-03 11:40:00,81.79,81.91,81.75,81.88,23000.0,61.3617,61.4518,61.3317,61.4293,23000.0
2011-06-03 11:50:00,81.91,82.07,81.86,82.0,17600.0,61.4518,61.5718,61.4143,61.5193,17600.0
2011-06-03 12:00:00,82.04,82.08,81.94,81.99,17000.0,61.5493,61.5793,61.4743,61.5118,17000.0
2011-06-03 12:10:00,81.96,82.17,81.94,82.04,11500.0,61.4893,61.6468,61.4743,61.5493,11500.0
2011-06-03 12:20:00,82.01,82.14,81.98,82.05,11700.0,61.5268,61.6243,61.5043,61.5568,11700.0
2011-06-03 12:30:00,82.05,82.12,82.03,82.09,19400.0,61.5568,61.6093,61.5418,61.5868,19400.0
2011-06-03 12:40:00,82.1,82.21,82.09,82.21,20700.0,61.5943,61.6768,61.5868,61.6768,20700.0
2011-06-03 12:50:00,82.22,82.22,82.03,82.05,12600.0,61.6843,61.6843,61.5418,61.5568,12600.0
2011-06-03 13:00:00,82.05,82.14,82.03,82.11,11500.0,61.5568,61.6243,61.5418,61.6018,11500.0
2011-06-03 13:10:00,82.11,82.18,82.07,82.15,17800.0,61.6018,61.6543,61.5718,61.6318,17800.0
2011-06-03 13:20:00,82.16,82.22,82.11,82.18,26500.0,61.6393,61.6843,61.6018,61.6543,26500.0
2011-06-03 13:30:00,82.16,82.22,82.13,82.15,29900.0,61.6393,61.6843,61.6168,61.6318,29900.0
2011-06-03 13:40:00,82.17,82.22,82.13,82.17,17400.0,61.6468,61.6843,61.6168,61.6468,17400.0
2011-06-03 13:50:00,82.17,82.18,81.88,81.95,23700.0,61.6468,61.6543,61.4293,61.4818,23700.0
2011-06-03 14:00:00,81.93,81.93,81.81,81.86,21500.0,61.4668,61.4668,61.3767,61.4143,21500.0
2011-06-03 14:10:00,81.86,82.01,81.8,81.98,31200.0,61.4143,61.5268,61.3692,61.5043,31200.0
2011-06-03 14:20:00,81.98,81.99,81.84,81.88,113500.0,61.5043,61.5118,61.3993,61.4293,113500.0
2011-06-03 14:30:00,81.88,81.92,81.81,81.85,35800.0,61.4293,61.4593,61.3767,61.4068,35800.0
2011-06-03 14:40:00,81.86,81.86,81.76,81.76,24200.0,61.4143,61.4143,61.3392,61.3392,24200.0
2011-06-03 14:50:00,81.79,81.79,81.5,81.53,19500.0,61.3617,61.3617,61.1442,61.1667,19500.0
2011-06-03 15:00:00,81.52,81.65,81.42,81.45,28300.0,61.1592,61.2567,61.0842,61.1067,28300.0
2011-06-03 15:10:00,81.44,81.48,81.32,81.34,17300.0,61.0992,61.1292,61.0091,61.0241,17300.0
2011-06-03 15:20:00,81.33,81.4,81.25,81.38,37600.0,61.0166,61.0691,60.9566,61.0541,37600.0
2011-06-03 15:30:00,81.38,81.64,81.37,81.64,37800.0,61.0541,61.2492,61.0466,61.2492,37800.0
2011-06-03 15:40:00,81.66,81.75,81.47,81.52,53100.0,61.2642,61.3317,61.1217,61.1592,53100.0
2011-06-03 15:50:00,81.51,81.52,81.3,81.38,71200.0,61.1517,61.1592,60.9941,61.0541,71200.0
2011-06-06 09:30:00,81.31,81.78,81.13,81.78,13000.0,61.0016,61.3542,60.8666,61.3542,13000.0
2011-06-06 09:40:00,81.83,81.85,81.42,81.46,24100.0,61.3917,61.4068,61.0842,61.1142,24100.0
2011-06-06 09:50:00,81.53,81.53,81.07,81.16,14800.0,61.1667,61.1667,60.8216,60.8891,14800.0
2011-06-06 10:00:00,81.17,81.17,80.62,80.62,18900.0,60.8966,60.8966,60.484,60.484,18900.0
2011-06-06 10:10:00,80.64,80.76,80.57,80.71,16200.0,60.499,60.589,60.4465,60.5515,16200.0
2011-06-06 10:20:00,80.72,81.1,80.61,81.1,7900.0,60.559,60.8441,60.4765,60.8441,7900.0
2011-06-06 10:30:00,81.1,81.18,81.03,81.03,22000.0,60.8441,60.9041,60.7916,60.7916,22000.0
2011-06-06 10:40:00,81.09,81.16,80.81,80.93,15400.0,60.8366,60.8891,60.6265,60.7165,15400.0
2011-06-06 10:50:00,80.98,81.08,80.88,80.94,2400.0,60.754,60.8291,60.679,60.724,2400.0
2011-06-06 11:00:00,80.99,81.18,80.99,81.18,5500.0,60.7616,60.9041,60.7616,60.9041,5500.0
2011-06-06 11:10:00,81.11,81.27,81.11,81.22,7000.0,60.8516,60.9716,60.8516,60.9341,7000.0
2011-06-06 11:20:00,81.23,81.37,81.23,81.27,20000.0,60.9416,61.0466,60.9416,60.9716,20000.0
2011-06-06 11:30:00,81.27,81.49,81.22,81.4,16400.0,60.9716,61.1367,60.9341,61.0691,16400.0
2011-06-06 11:40:00,81.37,81.43,81.2,81.36,12200.0,61.0466,61.0917,60.9191,61.0391,12200.0
2011-06-06 11:50:00,81.32,81.48,81.3,81.48,8900.0,61.0091,61.1292,60.9941,61.1292,8900.0
2011-06-06 12:00:00,81.4,81.45,81.3,81.45,14800.0,61.0691,61.1067,60.9941,61.1067,14800.0
2011-06-06 12:10:00,81.43,81.45,81.29,81.38,12200.0,61.0917,61.1067,60.9866,61.0541,12200.0
2011-06-06 12:20:00,81.41,81.48,81.4,81.48,9900.0,61.0767,61.1292,61.0691,61.1292,9900.0
2011-06-06 12:30:00,81.44,81.44,81.32,81.32,15600.0,61.0992,61.0992,61.0091,61.0091,15600.0
2011-06-06 12:40:00,81.33,81.33,81.17,81.2,6200.0,61.0166,61.0166,60.8966,60.9191,6200.0
2011-06-06 12:50:00,81.19,81.31,81.13,81.31,12000.0,60.9116,61.0016,60.8666,61.0016,12000.0
2011-06-06 13:00:00,81.29,81.3,81.07,81.21,10100.0,60.9866,60.9941,60.8216,60.9266,10100.0
2011-06-06 13:10:00,81.23,81.48,81.23,81.38,11300.0,60.9416,61.1292,60.9416,61.0541,11300.0
2011-06-06 13:20:00,81.39,81.43,81.24,81.3,8900.0,61.0616,61.0917,60.9491,60.9941,8900.0
2011-06-06 13:30:00,81.29,81.31,81.11,81.22,14600.0,60.9866,61.0016,60.8516,60.9341,14600.0
2011-06-06 13:40:00,81.21,81.21,80.92,81.03,16800.0,60.9266,60.9266,60.709,60.7916,16800.0
2011-06-06 13:50:00,81.01,81.11,80.95,81.01,6700.0,60.7766,60.8516,60.7315,60.7766,6700.0
2011-06-06 14:00:00,81.06,81.14,80.95,81.11,19200.0,60.8141,60.8741,60.7315,60.8516,19200.0
2011-06-06 14:10:00,81.12,81.15,81.01,81.11,12200.0,60.8591,60.8816,60.7766,60.8516,12200.0
2011-06-06 14:20:00,81.12,81.18,80.92,80.96,17700.0,60.8591,60.9041,60.709,60.739,17700.0
2011-06-06 14:30:00,80.94,80.97,80.76,80.8,18900.0,60.724,60.7465,60.589,60.619,18900.0
2011-06-06 14:40:00,80.8,80.88,80.62,80.73,24000.0,60.619,60.679,60.484,60.5665,24000.0
2011-06-06 14:50:00,80.78,80.81,80.52,80.61,19800.0,60.604,60.6265,60.4089,60.4765,19800.0
2011-06-06 15:00:00,80.64,80.72,80.48,80.48,33300.0,60.499,60.559,60.3789,60.3789,33300.0
2011-06-06 15:10:00,80.51,80.53,80.34,80.46,27100.0,60.4014,60.4164,60.2739,60.3639,27100.0
2011-06-06 15:20:00,80.48,80.51,80.37,80.43,26500.0,60.3789,60.4014,60.2964,60.3414,26500.0
2011-06-06 15:30:00,80.47,80.65,80.43,80.57,23600.0,60.3714,60.5065,60.3414,60.4465,23600.0
2011-06-06 15:40:00,80.59,80.79,80.59,80.69,71700.0,60.4615,60.6115,60.4615,60.5365,71700.0
2011-06-06 15:50:00,80.68,80.68,80.49,80.5,84300.0,60.529,60.529,60.3864,60.3939,84300.0
2011-06-07 09:30:00,81.1,81.1,80.77,80.92,27700.0,60.8441,60.8441,60.5965,60.709,27700.0
2011-06-07 09:40:00,80.96,80.96,80.6,80.64,21900.0,60.739,60.739,60.469,60.499,21900.0
2011-06-07 09:50:00,80.6,80.82,80.46,80.82,7900.0,60.469,60.634,60.3639,60.634,7900.0
2011-06-07 10:00:00,80.87,81.09,80.8,81.05,10200.0,60.6715,60.8366,60.619,60.8066,10200.0
2011-06-07 10:10:00,81.07,81.13,81.0,81.0,10000.0,60.8216,60.8666,60.7691,60.7691,10000.0
2011-06-07 10:20:00,81.03,81.16,80.97,81.08,10800.0,60.7916,60.8891,60.7465,60.8291,10800.0
2011-06-07 10:30:00,81.1,81.27,81.03,81.2,8200.0,60.8441,60.9716,60.7916,60.9191,8200.0
2011-06-07 10:40:00,81.22,81.26,81.13,81.21,4900.0,60.9341,60.9641,60.8666,60.9266,4900.0
2011-06-07 10:50:00,81.21,81.25,81.03,81.03,5100.0,60.9266,60.9566,60.7916,60.7916,5100.0
2011-06-07 11:00:00,81.05,81.12,80.95,81.02,8800.0,60.8066,60.8591,60.7315,60.7841,8800.0
2011-06-07 11:10:00,80.99,81.04,80.83,80.9,11400.0,60.7616,60.7991,60.6415,60.694,11400.0
2011-06-07 11:20:00,80.93,81.04,80.89,80.93,27100.0,60.7165,60.7991,60.6865,60.7165,27100.0
2011-06-07 11:30:00,80.96,81.02,80.92,80.99,7700.0,60.739,60.7841,60.709,60.7616,7700.0
2011-06-07 11:40:00,80.96,81.07,80.96,81.02,7200.0,60.739,60.8216,60.739,60.7841,7200.0
2011-06-07 11:50:00,81.02,81.13,80.97,81.12,12700.0,60.7841,60.8666,60.7465,60.8591,12700.0
2011-06-07 12:00:00,81.11,81.13,80.99,81.1,7900.0,60.8516,60.8666,60.7616,60.8441,7900.0
2011-06-07 12:10:00,81.12,81.15,80.97,81.06,8600.0,60.8591,60.8816,60.7465,60.8141,8600.0
2011-06-07 12:20:00,81.07,81.16,81.0,81.02,7600.0,60.8216,60.8891,60.7691,60.7841,7600.0
2011-06-07 12:30:00,81.04,81.18,81.04,81.18,8100.0,60.7991,60.9041,60.7991,60.9041,8100.0
2011-06-07 12:40:00,81.19,81.19,81.01,81.03,7800.0,60.9116,60.9116,60.7766,60.7916,7800.0
2011-06-07 12:50:00,81.03,81.24,81.03,81.23,10800.0,60.7916,60.9491,60.7916,60.9416,10800.0
2011-06-07 13:00:00,81.25,81.41,81.2,81.38,26400.0,60.9566,61.0767,60.9191,61.0541,26400.0
2011-06-07 13:10:00,81.37,81.45,81.32,81.36,8800.0,61.0466,61.1067,61.0091,61.0391,8800.0
2011-06-07 13:20:00,81.36,81.38,81.29,81.33,9800.0,61.0391,61.0541,60.9866,61.0166,9800.0
2011-06-07 13:30:00,81.33,81.44,81.33,81.44,12200.0,61.0166,61.0992,61.0166,61.0992,12200.0
2011-06-07 13:40:00,81.42,81.46,81.36,81.36,13900.0,61.0842,61.1142,61.0391,61.0391,13900.0
2011-06-07 13:50:00,81.35,81.41,81.31,81.37,10500.0,61.0316,61.0767,61.0016,61.0466,10500.0
2011-06-07 14:00:00,81.37,81.55,81.34,81.55,8500.0,61.0466,61.1817,61.0241,61.1817,8500.0
2011-06-07 14:10:00,81.55,81.66,81.51,81.65,9700.0,61.1817,61.2642,61.1517,61.2567,9700.0
2011-06-07 14:20:00,81.66,81.66,81.51,81.56,4900.0,61.2642,61.2642,61.1517,61.1892,4900.0
2011-06-07 14:30:00,81.54,81.54,81.41,81.5,14400.0,61.1742,61.1742,61.0767,61.1442,14400.0
2011-06-07 14:40:00,81.5,81.59,81.42,81.55,14700.0,61.1442,61.2117,61.0842,61.1817,14700.0
2011-06-07 14:50:00,81.55,81.55,81.42,81.5,12800.0,61.1817,61.1817,61.0842,61.1442,12800.0
2011-06-07 15:00:00,81.48,81.52,81.38,81.38,17600.0,61.1292,61.1592,61.0541,61.0541,17600.0
2011-06-07 15:10:00,81.37,81.44,81.34,81.38,18000.0,61.0466,61.0992,61.0241,61.0541,18000.0
2011-06-07 15:20:00,81.38,81.38,81.23,81.3,19300.0,61.0541,61.0541,60.9416,60.9941,19300.0
2011-06-07 15:30:00,81.29,81.37,81.21,81.36,28100.0,60.9866,61.0466,60.9266,61.0391,28100.0
2011-06-07 15:40:00,81.35,81.35,81.03,81.1,59600.0,61.0316,61.0316,60.7916,60.8441,59600.0
2011-06-07 15:50:00,81.09,81.12,80.82,80.87,53800.0,60.8366,60.8591,60.634,60.6715,53800.0
2011-06-08 09:30:00,80.55,80.55,80.21,80.38,12700.0,60.4314,60.4314,60.1764,60.3039,12700.0
2011-06-08 09:40:00,80.38,80.51,80.14,80.14,43600.0,60.3039,60.4014,60.1239,60.1239,43600.0
2011-06-08 09:50:00,80.15,80.28,79.8,79.95,20200.0,60.1314,60.2289,59.8688,59.9813,20200.0
2011-06-08 10:00:00,79.91,80.57,79.91,80.55,12700.0,59.9513,60.4465,59.9513,60.4314,12700.0
2011-06-08 10:10:00,80.54,80.85,80.54,80.64,18000.0,60.4239,60.6565,60.4239,60.499,18000.0
2011-06-08 10:20:00,80.72,80.77,80.46,80.55,10100.0,60.559,60.5965,60.3639,60.4314,10100.0
2011-06-08 10:30:00,80.6,80.6,80.32,80.47,9100.0,60.469,60.469,60.2589,60.3714,9100.0
2011-06-08 10:40:00,80.42,80.57,80.4,80.51,11300.0,60.3339,60.4465,60.3189,60.4014,11300.0
2011-06-08 10:50:00,80.52,80.58,80.34,80.42,8700.0,60.4089,60.454,60.2739,60.3339,8700.0
2011-06-08 11:00:00,80.45,80.68,80.4,80.57,16100.0,60.3564,60.529,60.3189,60.4465,16100.0
2011-06-08 11:10:00,80.58,80.58,80.22,80.27,12700.0,60.454,60.454,60.1839,60.2214,12700.0
2011-06-08 11:20:00,80.24,80.28,80.1,80.11,5100.0,60.1989,60.2289,60.0938,60.1013,5100.0
2011-06-08 11:30:00,80.12,80.19,80.03,80.13,24900.0,60.1088,60.1614,60.0413,60.1163,24900.0
2011-06-08 11:40:00,80.16,80.21,80.0,80.08,9400.0,60.1389,60.1764,60.0188,60.0788,9400.0
2011-06-08 11:50:00,80.11,80.33,80.09,80.3,6500.0,60.1013,60.2664,60.0863,60.2439,6500.0
2011-06-08 12:00:00,80.3,80.41,80.3,80.36,5800.0,60.2439,60.3264,60.2439,60.2889,5800.0
2011-06-08 12:10:00,80.38,80.43,80.28,80.29,8600.0,60.3039,60.3414,60.2289,60.2364,8600.0
2011-06-08 12:20:00,80.31,80.35,80.05,80.15,10500.0,60.2514,60.2814,60.0563,60.1314,10500.0
2011-06-08 12:30:00,80.14,80.17,80.03,80.1,11700.0,60.1239,60.1464,60.0413,60.0938,11700.0
2011-06-08 12:40:00,80.11,80.14,80.03,80.04,7500.0,60.1013,60.1239,60.0413,60.0488,7500.0
2011-06-08 12:50:00,80.05,80.22,80.05,80.21,9400.0,60.0563,60.1839,60.0563,60.1764,9400.0
2011-06-08 13:00:00,80.22,80.31,80.18,80.18,8300.0,60.1839,60.2514,60.1539,60.1539,8300.0
2011-06-08 13:10:00,80.2,80.23,80.14,80.23,20200.0,60.1689,60.1914,60.1239,60.1914,20200.0
2011-06-08 13:20:00,80.2,80.22,80.01,80.04,11900.0,60.1689,60.1839,60.0263,60.0488,11900.0
2011-06-08 13:30:00,80.04,80.07,79.72,79.75,41400.0,60.0488,60.0713,59.8088,59.8313,41400.0
2011-06-08 13:40:00,79.72,79.78,79.51,79.58,37900.0,59.8088,59.8538,59.6512,59.7037,37900.0
2011-06-08 13:50:00,79.58,79.64,79.45,79.61,13800.0,59.7037,59.7487,59.6062,59.7262,13800.0
2011-06-08 14:00:00,79.59,79.8,79.52,79.68,25700.0,59.7112,59.8688,59.6587,59.7787,25700.0
2011-06-08 14:10:00,79.67,79.67,79.44,79.56,33500.0,59.7712,59.7712,59.5987,59.6887,33500.0
2011-06-08 14:20:00,79.55,79.55,79.31,79.35,30200.0,59.6812,59.6812,59.5012,59.5312,30200.0
2011-06-08 14:30:00,79.35,79.84,79.33,79.71,17600.0,59.5312,59.8988,59.5162,59.8013,17600.0
2011-06-08 14:40:00,79.72,79.79,79.63,79.64,25500.0,59.8088,59.8613,59.7412,59.7487,25500.0
2011-06-08 14:50:00,79.63,79.76,79.59,79.61,13300.0,59.7412,59.8388,59.7112,59.7262,13300.0
2011-06-08 15:00:00,79.64,79.75,79.51,79.58,24200.0,59.7487,59.8313,59.6512,59.7037,24200.0
2011-06-08 15:10:00,79.62,79.62,79.35,79.4,23000.0,59.7337,59.7337,59.5312,59.5687,23000.0
2011-06-08 15:20:00,79.41,79.47,79.32,79.41,26500.0,59.5762,59.6212,59.5087,59.5762,26500.0
2011-06-08 15:30:00,79.41,79.54,79.16,79.3,63500.0,59.5762,59.6737,59.3886,59.4937,63500.0
2011-06-08 15:40:00,79.3,79.58,79.23,79.47,47300.0,59.4937,59.7037,59.4411,59.6212,47300.0
2011-06-08 15:50:00,79.47,79.5,79.18,79.24,150000.0,59.6212,59.6437,59.4036,59.4486,150000.0
2011-06-09 09:30:00,79.25,79.65,79.21,79.32,32900.0,59.4561,59.7562,59.4261,59.5087,32900.0
2011-06-09 09:40:00,79.36,79.44,79.2,79.39,15500.0,59.5387,59.5987,59.4186,59.5612,15500.0
2011-06-09 09:50:00,79.38,79.61,79.29,79.61,15800.0,59.5537,59.7262,59.4862,59.7262,15800.0
2011-06-09 10:00:00,79.66,79.96,79.66,79.93,10200.0,59.7637,59.9888,59.7637,59.9663,10200.0
2011-06-09 10:10:00,79.93,79.93,79.53,79.59,25000.0,59.9663,59.9663,59.6662,59.7112,25000.0
2011-06-09 10:20:00,79.58,79.66,79.43,79.43,13300.0,59.7037,59.7637,59.5912,59.5912,13300.0
2011-06-09 10:30:00,79.44,79.59,79.41,79.49,37900.0,59.5987,59.7112,59.5762,59.6362,37900.0
2011-06-09 10:40:00,79.49,79.67,79.45,79.67,17500.0,59.6362,59.7712,59.6062,59.7712,17500.0
2011-06-09 10:50:00,79.67,79.86,79.57,79.6,18200.0,59.7712,59.9138,59.6962,59.7187,18200.0
2011-06-09 11:00:00,79.57,79.75,79.46,79.46,17800.0,59.6962,59.8313,59.6137,59.6137,17800.0
2011-06-09 11:10:00,79.45,79.55,79.42,79.52,8100.0,59.6062,59.6812,59.5837,59.6587,8100.0
2011-06-09 11:20:00,79.55,79.57,79.37,79.5,10700.0,59.6812,59.6962,59.5462,59.6437,10700.0
2011-06-09 11:30:00,79.49,79.66,79.49,79.65,12500.0,59.6362,59.7637,59.6362,59.7562,12500.0
2011-06-09 11:40:00,79.63,79.68,79.6,79.68,10000.0,59.7412,59.7787,59.7187,59.7787,10000.0
2011-06-09 11:50:00,79.68,79.87,79.68,79.74,16200.0,59.7787,59.9213,59.7787,59.8238,16200.0
2011-06-09 12:00:00,79.76,79.93,79.74,79.9,14600.0,59.8388,59.9663,59.8238,59.9438,14600.0
2011-06-09 12:10:00,79.91,79.99,79.83,79.85,8900.0,59.9513,60.0113,59.8913,59.9063,8900.0
2011-06-09 12:20:00,79.85,79.85,79.71,79.74,10900.0,59.9063,59.9063,59.8013,59.8238,10900.0
2011-06-09 12:30:00,79.73,79.75,79.64,79.64,7600.0,59.8163,59.8313,59.7487,59.7487,7600.0
2011-06-09 12:40:00,79.66,79.68,79.57,79.6,12000.0,59.7637,59.7787,59.6962,59.7187,12000.0
2011-06-09 12:50:00,79.59,79.66,79.55,79.59,9200.0,59.7112,59.7637,59.6812,59.7112,9200.0
2011-06-09 13:00:00,79.61,79.68,79.59,79.64,11200.0,59.7262,59.7787,59.7112,59.7487,11200.0
2011-06-09 13:10:00,79.63,79.71,79.62,79.67,9800.0,59.7412,59.8013,59.7337,59.7712,9800.0
2011-06-09 13:20:00,79.71,79.77,79.63,79.65,9900.0,59.8013,59.8463,59.7412,59.7562,9900.0
2011-06-09 13:30:00,79.62,79.72,79.61,79.65,6800.0,59.7337,59.8088,59.7262,59.7562,6800.0
2011-06-09 13:40:00,79.65,79.67,79.58,79.63,8500.0,59.7562,59.7712,59.7037,59.7412,8500.0
2011-06-09 13:50:00,79.64,79.78,79.64,79.65,10700.0,59.7487,59.8538,59.7487,59.7562,10700.0
2011-06-09 14:00:00,79.64,79.69,79.57,79.6,15100.0,59.7487,59.7862,59.6962,59.7187,15100.0
2011-06-09 14:10:00,79.6,79.64,79.56,79.62,16200.0,59.7187,59.7487,59.6887,59.7337,16200.0
2011-06-09 14:20:00,79.63,79.63,79.53,79.57,10800.0,59.7412,59.7412,59.6662,59.6962,10800.0
2011-06-09 14:30:00,79.57,79.6,79.47,79.55,12500.0,59.6962,59.7187,59.6212,59.6812,12500.0
2011-06-09 14:40:00,79.55,79.66,79.51,79.66,10800.0,59.6812,59.7637,59.6512,59.7637,10800.0
2011-06-09 14:50:00,79.67,80.0,79.67,79.99,26500.0,59.7712,60.0188,59.7712,60.0113,26500.0
2011-06-09 15:00:00,80.0,80.08,79.96,79.99,26700.0,60.0188,60.0788,59.9888,60.0113,26700.0
2011-06-09 15:10:00,79.99,80.04,79.88,79.88,15900.0,60.0113,60.0488,59.9288,59.9288,15900.0
2011-06-09 15:20:00,79.89,79.93,79.83,79.88,21300.0,59.9363,59.9663,59.8913,59.9288,21300.0
2011-06-09 15:30:00,79.87,79.9,79.75,79.84,23300.0,59.9213,59.9438,59.8313,59.8988,23300.0
2011-06-09 15:40:00,79.83,79.84,79.61,79.67,41100.0,59.8913,59.8988,59.7262,59.7712,41100.0
2011-06-09 15:50:00,79.67,79.74,79.6,79.66,78400.0,59.7712,59.8238,59.7187,59.7637,78400.0
2011-06-10 09:30:00,78.64,78.68,78.33,78.42,64500.0,58.9985,59.0285,58.7659,58.8334,64500.0
2011-06-10 09:40:00,78.41,78.54,77.98,78.35,47100.0,58.8259,58.9235,58.5033,58.7809,47100.0
2011-06-10 09:50:00,78.33,78.33,77.57,77.68,85800.0,58.7659,58.7659,58.1957,58.2783,85800.0
2011-06-10 10:00:00,77.66,77.92,77.54,77.59,44300.0,58.2633,58.4583,58.1732,58.2108,44300.0
2011-06-10 10:10:00,77.6,77.8,77.55,77.8,31600.0,58.2183,58.3683,58.1807,58.3683,31600.0
2011-06-10 10:20:00,77.77,77.8,77.49,77.77,40800.0,58.3458,58.3683,58.1357,58.3458,40800.0
2011-06-10 10:30:00,77.77,77.96,77.64,77.91,100700.0,58.3458,58.4883,58.2483,58.4508,100700.0
2011-06-10 10:40:00,77.9,78.02,77.78,78.01,63500.0,58.4433,58.5334,58.3533,58.5259,63500.0
2011-06-10 10:50:00,78.06,78.13,77.85,77.92,20200.0,58.5634,58.6159,58.4058,58.4583,20200.0
2011-06-10 11:00:00,77.95,78.0,77.78,77.87,34400.0,58.4808,58.5183,58.3533,58.4208,34400.0
2011-06-10 11:10:00,77.9,78.05,77.82,78.04,19500.0,58.4433,58.5559,58.3833,58.5484,19500.0
2011-06-10 11:20:00,78.03,78.33,78.03,78.2,12500.0,58.5409,58.7659,58.5409,58.6684,12500.0
2011-06-10 11:30:00,78.19,78.2,78.02,78.03,19700.0,58.6609,58.6684,58.5334,58.5409,19700.0
2011-06-10 11:40:00,78.02,78.3,78.01,78.23,15700.0,58.5334,58.7434,58.5259,58.6909,15700.0
2011-06-10 11:50:00,78.25,78.29,78.18,78.24,9700.0,58.7059,58.7359,58.6534,58.6984,9700.0
2011-06-10 12:00:00,78.27,78.38,78.27,78.38,11500.0,58.7209,58.8034,58.7209,58.8034,11500.0
2011-06-10 12:10:00,78.37,78.37,78.17,78.34,11100.0,58.7959,58.7959,58.6459,58.7734,11100.0
2011-06-10 12:20:00,78.35,78.4,78.22,78.26,19900.0,58.7809,58.8184,58.6834,58.7134,19900.0
2011-06-10 12:30:00,78.25,78.45,78.23,78.42,8800.0,58.7059,58.856,58.6909,58.8334,8800.0
2011-06-10 12:40:00,78.42,78.43,78.35,78.37,7300.0,58.8334,58.8409,58.7809,58.7959,7300.0
2011-06-10 12:50:00,78.39,78.47,78.39,78.43,6200.0,58.8109,58.871,58.8109,58.8409,6200.0
2011-06-10 13:00:00,78.42,78.42,78.27,78.35,10100.0,58.8334,58.8334,58.7209,58.7809,10100.0
2011-06-10 13:10:00,78.36,78.36,78.14,78.23,14500.0,58.7884,58.7884,58.6234,58.6909,14500.0
2011-06-10 13:20:00,78.24,78.32,78.15,78.32,9100.0,58.6984,58.7584,58.6309,58.7584,9100.0
2011-06-10 13:30:00,78.3,78.3,78.08,78.1,20200.0,58.7434,58.7434,58.5784,58.5934,20200.0
2011-06-10 13:40:00,78.08,78.1,77.9,78.01,21500.0,58.5784,58.5934,58.4433,58.5259,21500.0
2011-06-10 13:50:00,78.03,78.14,77.99,78.09,18300.0,58.5409,58.6234,58.5108,58.5859,18300.0
2011-06-10 14:00:00,78.08,78.65,78.08,78.44,29500.0,58.5784,59.006,58.5784,58.8485,29500.0
2011-06-10 14:10:00,78.45,78.61,78.31,78.6,19900.0,58.856,58.976,58.7509,58.9685,19900.0
2011-06-10 14:20:00,78.6,78.61,78.33,78.41,27500.0,58.9685,58.976,58.7659,58.8259,27500.0
2011-06-10 14:30:00,78.4,78.5,78.26,78.27,24700.0,58.8184,58.8935,58.7134,58.7209,24700.0
2011-06-10 14:40:00,78.27,78.44,78.23,78.41,24600.0,58.7209,58.8485,58.6909,58.8259,24600.0
2011-06-10 14:50:00,78.42,78.74,78.42,78.74,17300.0,58.8334,59.0735,58.8334,59.0735,17300.0
2011-06-10 15:00:00,78.74,78.77,78.45,78.52,48500.0,59.0735,59.096,58.856,58.9085,48500.0
2011-06-10 15:10:00,78.53,78.75,78.5,78.67,26300.0,58.916,59.081,58.8935,59.021,26300.0
2011-06-10 15:20:00,78.68,78.68,78.46,78.49,20100.0,59.0285,59.0285,58.8635,58.886,20100.0
2011-06-10 15:30:00,78.49,78.6,78.39,78.42,66000.0,58.886,58.9685,58.8109,58.8334,66000.0
2011-06-10 15:40:00,78.41,78.43,78.09,78.16,47800.0,58.8259,58.8409,58.5859,58.6384,47800.0
2011-06-10 15:50:00,78.15,78.25,78.05,78.2,85900.0,58.6309,58.7059,58.5559,58.6684,85900.0
2011-06-13 09:30:00,78.35,78.75,78.15,78.65,21300.0,58.7809,59.081,58.6309,59.006,21300.0
2011-06-13 09:40:00,78.65,78.71,78.42,78.47,37700.0,59.006,59.051,58.8334,58.871,37700.0
2011-06-13 09:50:00,78.47,78.55,78.29,78.45,11700.0,58.871,58.931,58.7359,58.856,11700.0
2011-06-13 10:00:00,78.46,78.52,78.2,78.27,16200.0,58.8635,58.9085,58.6684,58.7209,16200.0
2011-06-13 10:10:00,78.28,78.29,77.92,77.92,26000.0,58.7284,58.7359,58.4583,58.4583,26000.0
2011-06-13 10:20:00,77.92,77.96,77.82,77.9,44100.0,58.4583,58.4883,58.3833,58.4433,44100.0
2011-06-13 10:30:00,77.91,77.92,77.74,77.82,11700.0,58.4508,58.4583,58.3233,58.3833,11700.0
2011-06-13 10:40:00,77.8,77.8,77.6,77.68,9100.0,58.3683,58.3683,58.2183,58.2783,9100.0
2011-06-13 10:50:00,77.69,77.82,77.64,77.67,21000.0,58.2858,58.3833,58.2483,58.2708,21000.0
2011-06-13 11:00:00,77.68,77.72,77.43,77.45,11800.0,58.2783,58.3083,58.0907,58.1057,11800.0
2011-06-13 11:10:00,77.43,77.75,77.41,77.75,16600.0,58.0907,58.3308,58.0757,58.3308,16600.0
2011-06-13 11:20:00,77.74,77.88,77.7,77.76,14000.0,58.3233,58.4283,58.2933,58.3383,14000.0
2011-06-13 11:30:00,77.72,77.78,77.35,77.4,40000.0,58.3083,58.3533,58.0307,58.0682,40000.0
2011-06-13 11:40:00,77.41,77.61,77.27,77.37,18800.0,58.0757,58.2258,57.9707,58.0457,18800.0
2011-06-13 11:50:00,77.37,77.38,77.22,77.29,11300.0,58.0457,58.0532,57.9332,57.9857,11300.0
2011-06-13 12:00:00,77.29,77.32,77.18,77.28,32400.0,57.9857,58.0082,57.9032,57.9782,32400.0
2011-06-13 12:10:00,77.29,77.32,77.07,77.13,14300.0,57.9857,58.0082,57.8206,57.8656,14300.0
2011-06-13 12:20:00,77.11,77.24,77.09,77.11,16700.0,57.8506,57.9482,57.8356,57.8506,16700.0
2011-06-13 12:30:00,77.13,77.36,77.12,77.36,12800.0,57.8656,58.0382,57.8581,58.0382,12800.0
2011-06-13 12:40:00,77.36,77.37,77.27,77.32,10500.0,58.0382,58.0457,57.9707,58.0082,10500.0
2011-06-13 12:50:00,77.34,77.37,77.16,77.21,9500.0,58.0232,58.0457,57.8882,57.9257,9500.0
2011-06-13 13:00:00,77.18,77.18,76.73,76.77,31200.0,57.9032,57.9032,57.5655,57.5956,31200.0
2011-06-13 13:10:00,76.76,76.9,76.71,76.9,35800.0,57.5881,57.6931,57.5505,57.6931,35800.0
2011-06-13 13:20:00,76.9,77.0,76.86,76.94,20400.0,57.6931,57.7681,57.6631,57.7231,20400.0
2011-06-13 13:30:00,76.96,77.17,76.93,77.16,22700.0,57.7381,57.8957,57.7156,57.8882,22700.0
2011-06-13 13:40:00,77.15,77.2,77.02,77.04,23700.0,57.8806,57.9182,57.7831,57.7981,23700.0
2011-06-13 13:50:00,77.03,77.25,77.01,77.22,31900.0,57.7906,57.9557,57.7756,57.9332,31900.0
2011-06-13 14:00:00,77.23,77.54,77.16,77.39,120200.0,57.9407,58.1732,57.8882,58.0607,120200.0
2011-06-13 14:10:00,77.38,77.41,77.22,77.28,48700.0,58.0532,58.0757,57.9332,57.9782,48700.0
2011-06-13 14:20:00,77.3,77.31,77.26,77.27,32300.0,57.9932,58.0007,57.9632,57.9707,32300.0
2011-06-13 14:30:00,77.28,77.29,77.1,77.17,27400.0,57.9782,57.9857,57.8431,57.8957,27400.0
2011-06-13 14:40:00,77.17,77.45,77.16,77.43,30300.0,57.8957,58.1057,57.8882,58.0907,30300.0
2011-06-13 14:50:00,77.43,77.46,77.26,77.3,86100.0,58.0907,58.1132,57.9632,57.9932,86100.0
2011-06-13 15:00:00,77.31,77.39,77.27,77.29,49000.0,58.0007,58.0607,57.9707,57.9857,49000.0
2011-06-13 15:10:00,77.28,77.37,77.16,77.33,61300.0,57.9782,58.0457,57.8882,58.0157,61300.0
2011-06-13 15:20:00,77.33,77.39,77.28,77.32,47100.0,58.0157,58.0607,57.9782,58.0082,47100.0
2011-06-13 15:30:00,77.32,77.32,77.18,77.19,73700.0,58.0082,58.0082,57.9032,57.9107,73700.0
2011-06-13 15:40:00,77.19,77.22,76.98,77.06,99600.0,57.9107,57.9332,57.7531,57.8131,99600.0
2011-06-13 15:50:00,77.06,77.17,76.99,77.1,116300.0,57.8131,57.8957,57.7606,57.8431,116300.0
2011-06-14 09:30:00,78.07,78.78,77.92,78.7,57900.0,58.5709,59.1035,58.4583,59.0435,57900.0
2011-06-14 09:40:00,78.67,78.87,78.6,78.75,41300.0,59.021,59.1711,58.9685,59.081,41300.0
2011-06-14 09:50:00,78.78,78.83,78.7,78.79,48300.0,59.1035,59.141,59.0435,59.111,48300.0
2011-06-14 10:00:00,78.82,79.05,78.8,79.03,42800.0,59.1335,59.3061,59.1185,59.2911,42800.0
2011-06-14 10:10:00,79.04,79.25,79.03,79.25,49700.0,59.2986,59.4561,59.2911,59.4561,49700.0
2011-06-14 10:20:00,79.26,79.66,79.26,79.55,34200.0,59.4636,59.7637,59.4636,59.6812,34200.0
2011-06-14 10:30:00,79.56,79.83,79.56,79.79,30400.0,59.6887,59.8913,59.6887,59.8613,30400.0
2011-06-14 10:40:00,79.77,79.85,79.67,79.69,28400.0,59.8463,59.9063,59.7712,59.7862,28400.0
2011-06-14 10:50:00,79.68,79.7,79.6,79.64,15800.0,59.7787,59.7937,59.7187,59.7487,15800.0
2011-06-14 11:00:00,79.64,79.67,79.47,79.64,22500.0,59.7487,59.7712,59.6212,59.7487,22500.0
2011-06-14 11:10:00,79.64,79.84,79.62,79.74,34000.0,59.7487,59.8988,59.7337,59.8238,34000.0
2011-06-14 11:20:00,79.73,79.81,79.63,79.67,23800.0,59.8163,59.8763,59.7412,59.7712,23800.0
2011-06-14 11:30:00,79.68,79.82,79.66,79.68,20800.0,59.7787,59.8838,59.7637,59.7787,20800.0
2011-06-14 11:40:00,79.69,79.8,79.68,79.8,14800.0,59.7862,59.8688,59.7787,59.8688,14800.0
2011-06-14 11:50:00,79.79,79.98,79.76,79.86,21300.0,59.8613,60.0038,59.8388,59.9138,21300.0
2011-06-14 12:00:00,79.86,79.92,79.82,79.89,17100.0,59.9138,59.9588,59.8838,59.9363,17100.0
2011-06-14 12:10:00,79.86,79.91,79.82,79.85,15700.0,59.9138,59.9513,59.8838,59.9063,15700.0
2011-06-14 12:20:00,79.83,79.94,79.81,79.94,11800.0,59.8913,59.9738,59.8763,59.9738,11800.0
2011-06-14 12:30:00,79.93,79.94,79.84,79.89,20300.0,59.9663,59.9738,59.8988,59.9363,20300.0
2011-06-14 12:40:00,79.9,80.05,79.85,80.05,26800.0,59.9438,60.0563,59.9063,60.0563,26800.0
2011-06-14 12:50:00,80.04,80.18,80.02,80.11,22600.0,60.0488,60.1539,60.0338,60.1013,22600.0
2011-06-14 13:00:00,80.12,80.13,80.07,80.12,31000.0,60.1088,60.1163,60.0713,60.1088,31000.0
2011-06-14 13:10:00,80.12,80.12,80.09,80.11,21500.0,60.1088,60.1088,60.0863,60.1013,21500.0
2011-06-14 13:20:00,80.11,80.17,80.11,80.17,27600.0,60.1013,60.1464,60.1013,60.1464,27600.0
2011-06-14 13:30:00,80.16,80.37,80.15,80.33,23400.0,60.1389,60.2964,60.1314,60.2664,23400.0
2011-06-14 13:40:00,80.33,80.39,80.27,80.31,20200.0,60.2664,60.3114,60.2214,60.2514,20200.0
2011-06-14 13:50:00,80.32,80.4,80.31,80.35,25900.0,60.2589,60.3189,60.2514,60.2814,25900.0
2011-06-14 14:00:00,80.34,80.36,80.32,80.34,23000.0,60.2739,60.2889,60.2589,60.2739,23000.0
2011-06-14 14:10:00,80.35,80.37,80.34,80.37,25100.0,60.2814,60.2964,60.2739,60.2964,25100.0
2011-06-14 14:20:00,80.36,80.55,80.36,80.52,21300.0,60.2889,60.4314,60.2889,60.4089,21300.0
2011-06-14 14:30:00,80.51,80.55,80.39,80.42,31600.0,60.4014,60.4314,60.3114,60.3339,31600.0
2011-06-14 14:40:00,80.4,80.63,80.38,80.63,29800.0,60.3189,60.4915,60.3039,60.4915,29800.0
2011-06-14 14:50:00,80.61,80.78,80.61,80.76,29300.0,60.4765,60.604,60.4765,60.589,29300.0
2011-06-14 15:00:00,80.77,80.88,80.76,80.88,50900.0,60.5965,60.679,60.589,60.679,50900.0
2011-06-14 15:10:00,80.88,80.88,80.73,80.73,53300.0,60.679,60.679,60.5665,60.5665,53300.0
2011-06-14 15:20:00,80.75,80.75,80.43,80.55,52300.0,60.5815,60.5815,60.3414,60.4314,52300.0
2011-06-14 15:30:00,80.55,80.58,80.14,80.19,80900.0,60.4314,60.454,60.1239,60.1614,80900.0
2011-06-14 15:40:00,80.2,80.34,80.14,80.32,92900.0,60.1689,60.2739,60.1239,60.2589,92900.0
2011-06-14 15:50:00,80.32,80.35,80.2,80.29,185000.0,60.2589,60.2814,60.1689,60.2364,185000.0
2011-06-15 09:30:00,79.35,79.35,78.72,78.84,31200.0,59.5312,59.5312,59.0585,59.1485,31200.0
2011-06-15 09:40:00,78.8,79.13,78.67,78.77,40700.0,59.1185,59.3661,59.021,59.096,40700.0
2011-06-15 09:50:00,78.78,79.25,78.78,79.13,25100.0,59.1035,59.4561,59.1035,59.3661,25100.0
2011-06-15 10:00:00,79.12,79.44,79.09,79.44,36300.0,59.3586,59.5987,59.3361,59.5987,36300.0
2011-06-15 10:10:00,79.44,79.57,79.32,79.53,8200.0,59.5987,59.6962,59.5087,59.6662,8200.0
2011-06-15 10:20:00,79.43,79.44,79.19,79.33,9600.0,59.5912,59.5987,59.4111,59.5162,9600.0
2011-06-15 10:30:00,79.34,79.41,78.89,78.97,20700.0,59.5237,59.5762,59.1861,59.2461,20700.0
2011-06-15 10:40:00,78.96,79.11,78.84,79.07,21000.0,59.2386,59.3511,59.1485,59.3211,21000.0
2011-06-15 10:50:00,79.06,79.11,78.88,78.91,17900.0,59.3136,59.3511,59.1786,59.2011,17900.0
2011-06-15 11:00:00,78.9,78.97,78.8,78.8,17400.0,59.1936,59.2461,59.1185,59.1185,17400.0
2011-06-15 11:10:00,78.82,78.82,78.62,78.64,17900.0,59.1335,59.1335,58.9835,58.9985,17900.0
2011-06-15 11:20:00,78.65,78.7,78.46,78.53,13300.0,59.006,59.0435,58.8635,58.916,13300.0
2011-06-15 11:30:00,78.54,78.61,78.17,78.18,28700.0,58.9235,58.976,58.6459,58.6534,28700.0
2011-06-15 11:40:00,78.2,78.34,78.12,78.15,19200.0,58.6684,58.7734,58.6084,58.6309,19200.0
2011-06-15 11:50:00,78.11,78.22,77.9,78.06,24700.0,58.6009,58.6834,58.4433,58.5634,24700.0
2011-06-15 12:00:00,78.04,78.11,77.91,78.01,20500.0,58.5484,58.6009,58.4508,58.5259,20500.0
2011-06-15 12:10:00,77.99,78.08,77.72,77.72,14000.0,58.5108,58.5784,58.3083,58.3083,14000.0
2011-06-15 12:20:00,77.76,77.77,77.32,77.62,35000.0,58.3383,58.3458,58.0082,58.2333,35000.0
2011-06-15 12:30:00,77.63,77.91,77.63,77.8,13500.0,58.2408,58.4508,58.2408,58.3683,13500.0
2011-06-15 12:40:00,77.77,78.01,77.77,77.91,9000.0,58.3458,58.5259,58.3458,58.4508,9000.0
2011-06-15 12:50:00,77.93,78.04,77.75,77.81,13700.0,58.4658,58.5484,58.3308,58.3758,13700.0
2011-06-15 13:00:00,77.78,78.02,77.78,77.89,17400.0,58.3533,58.5334,58.3533,58.4358,17400.0
2011-06-15 13:10:00,77.86,77.94,77.8,77.81,12400.0,58.4133,58.4733,58.3683,58.3758,12400.0
2011-06-15 13:20:00,77.76,78.06,77.7,78.0,18200.0,58.3383,58.5634,58.2933,58.5183,18200.0
2011-06-15 13:30:00,78.0,78.02,77.79,77.92,14000.0,58.5183,58.5334,58.3608,58.4583,14000.0
2011-06-15 13:40:00,77.95,78.15,77.88,77.98,12300.0,58.4808,58.6309,58.4283,58.5033,12300.0
2011-06-15 13:50:00,77.97,78.22,77.96,78.16,15200.0,58.4958,58.6834,58.4883,58.6384,15200.0
2011-06-15 14:00:00,78.15,78.5,78.13,78.39,14700.0,58.6309,58.8935,58.6159,58.8109,14700.0
2011-06-15 14:10:00,78.4,78.41,78.21,78.21,19200.0,58.8184,58.8259,58.6759,58.6759,19200.0
2011-06-15 14:20:00,78.22,78.27,78.05,78.05,19600.0,58.6834,58.7209,58.5559,58.5559,19600.0
2011-06-15 14:30:00,78.04,78.35,78.04,78.27,19800.0,58.5484,58.7809,58.5484,58.7209,19800.0
2011-06-15 14:40:00,78.25,78.51,78.06,78.32,45200.0,58.7059,58.901,58.5634,58.7584,45200.0
2011-06-15 14:50:00,78.32,78.4,78.09,78.12,43000.0,58.7584,58.8184,58.5859,58.6084,43000.0
2011-06-15 15:00:00,78.12,78.23,78.04,78.1,40900.0,58.6084,58.6909,58.5484,58.5934,40900.0
2011-06-15 15:10:00,78.1,78.25,77.97,78.16,34200.0,58.5934,58.7059,58.4958,58.6384,34200.0
2011-06-15 15:20:00,78.18,78.46,78.1,78.3,42900.0,58.6534,58.8635,58.5934,58.7434,42900.0
2011-06-15 15:30:00,78.32,78.39,78.19,78.29,55800.0,58.7584,58.8109,58.6609,58.7359,55800.0
2011-06-15 15:40:00,78.27,78.59,78.23,78.41,67700.0,58.7209,58.961,58.6909,58.8259,67700.0
2011-06-15 15:50:00,78.4,78.42,78.22,78.28,108900.0,58.8184,58.8334,58.6834,58.7284,108900.0
2011-06-16 09:30:00,78.29,78.68,78.29,78.63,23000.0,58.7359,59.0285,58.7359,58.991,23000.0
2011-06-16 09:40:00,78.55,78.74,78.33,78.45,13400.0,58.931,59.0735,58.7659,58.856,13400.0
2011-06-16 09:50:00,78.36,78.64,78.2,78.29,12600.0,58.7884,58.9985,58.6684,58.7359,12600.0
2011-06-16 10:00:00,78.2,78.6,78.0,78.5,51800.0,58.6684,58.9685,58.5183,58.8935,51800.0
2011-06-16 10:10:00,78.43,78.8,78.32,78.37,39400.0,58.8409,59.1185,58.7584,58.7959,39400.0
2011-06-16 10:20:00,78.41,78.45,78.09,78.24,42300.0,58.8259,58.856,58.5859,58.6984,42300.0
2011-06-16 10:30:00,78.24,78.34,78.01,78.29,84500.0,58.6984,58.7734,58.5259,58.7359,84500.0
2011-06-16 10:40:00,78.29,78.41,78.27,78.36,21500.0,58.7359,58.8259,58.7209,58.7884,21500.0
2011-06-16 10:50:00,78.37,78.47,78.25,78.31,13000.0,58.7959,58.871,58.7059,58.7509,13000.0
2011-06-16 11:00:00,78.28,78.39,78.17,78.35,23400.0,58.7284,58.8109,58.6459,58.7809,23400.0
2011-06-16 11:10:00,78.35,78.76,78.26,78.76,29700.0,58.7809,59.0885,58.7134,59.0885,29700.0
2011-06-16 11:20:00,78.8,78.93,78.69,78.78,14400.0,59.1185,59.2161,59.036,59.1035,14400.0
2011-06-16 11:30:00,78.82,78.87,78.61,78.61,13300.0,59.1335,59.1711,58.976,58.976,13300.0
2011-06-16 11:40:00,78.61,78.7,78.5,78.5,12000.0,58.976,59.0435,58.8935,58.8935,12000.0
2011-06-16 11:50:00,78.52,78.62,78.49,78.61,11100.0,58.9085,58.9835,58.886,58.976,11100.0
2011-06-16 12:00:00,78.59,78.76,78.59,78.67,10000.0,58.961,59.0885,58.961,59.021,10000.0
2011-06-16 12:10:00,78.63,78.66,78.52,78.63,15500.0,58.991,59.0135,58.9085,58.991,15500.0
2011-06-16 12:20:00,78.62,78.82,78.58,78.82,14800.0,58.9835,59.1335,58.9535,59.1335,14800.0
2011-06-16 12:30:00,78.81,78.89,78.75,78.77,15000.0,59.126,59.1861,59.081,59.096,15000.0
2011-06-16 12:40:00,78.75,78.79,78.64,78.65,14000.0,59.081,59.111,58.9985,59.006,14000.0
2011-06-16 12:50:00,78.64,78.73,78.57,78.59,12400.0,58.9985,59.066,58.946,58.961,12400.0
2011-06-16 13:00:00,78.56,78.58,78.5,78.56,7500.0,58.9385,58.9535,58.8935,58.9385,7500.0
2011-06-16 13:10:00,78.54,78.62,78.51,78.56,19700.0,58.9235,58.9835,58.901,58.9385,19700.0
2011-06-16 13:20:00,78.55,78.63,78.45,78.48,16300.0,58.931,58.991,58.856,58.8785,16300.0
2011-06-16 13:30:00,78.5,78.55,78.31,78.32,9000.0,58.8935,58.931,58.7509,58.7584,9000.0
2011-06-16 13:40:00,78.29,78.31,78.13,78.29,30700.0,58.7359,58.7509,58.6159,58.7359,30700.0
2011-06-16 13:50:00,78.29,78.29,77.95,77.95,13100.0,58.7359,58.7359,58.4808,58.4808,13100.0
2011-06-16 14:00:00,77.96,78.05,77.87,77.97,15800.0,58.4883,58.5559,58.4208,58.4958,15800.0
2011-06-16 14:10:00,77.95,78.01,77.76,77.77,15400.0,58.4808,58.5259,58.3383,58.3458,15400.0
2011-06-16 14:20:00,77.77,77.84,77.62,77.8,31700.0,58.3458,58.3983,58.2333,58.3683,31700.0
2011-06-16 14:30:00,77.8,77.8,77.48,77.5,16000.0,58.3683,58.3683,58.1282,58.1432,16000.0
2011-06-16 14:40:00,77.5,77.61,77.21,77.21,23600.0,58.1432,58.2258,57.9257,57.9257,23600.0
2011-06-16 14:50:00,77.21,77.6,77.2,77.59,24300.0,57.9257,58.2183,57.9182,58.2108,24300.0
2011-06-16 15:00:00,77.59,77.81,77.55,77.78,19000.0,58.2108,58.3758,58.1807,58.3533,19000.0
2011-06-16 15:10:00,77.79,77.96,77.79,77.88,17800.0,58.3608,58.4883,58.3608,58.4283,17800.0
2011-06-16 15:20:00,77.89,78.04,77.89,77.97,18200.0,58.4358,58.5484,58.4358,58.4958,18200.0
2011-06-16 15:30:00,77.97,78.32,77.95,78.28,32700.0,58.4958,58.7584,58.4808,58.7284,32700.0
2011-06-16 15:40:00,78.28,78.37,78.22,78.31,47000.0,58.7284,58.7959,58.6834,58.7509,47000.0
2011-06-16 15:50:00,78.33,78.43,78.29,78.33,90300.0,58.7659,58.8409,58.7359,58.7659,90300.0
2011-06-17 09:30:00,79.26,79.38,78.95,79.19,131100.0,59.4636,59.5537,59.2311,59.4111,131100.0
2011-06-17 09:40:00,79.23,79.72,79.14,79.7,39100.0,59.4411,59.8088,59.3736,59.7937,39100.0
2011-06-17 09:50:00,79.73,80.01,79.63,79.88,30700.0,59.8163,60.0263,59.7412,59.9288,30700.0
2011-06-17 10:00:00,79.97,80.32,79.97,80.23,21700.0,59.9963,60.2589,59.9963,60.1914,21700.0
2011-06-17 10:10:00,80.24,80.37,80.12,80.25,24700.0,60.1989,60.2964,60.1088,60.2064,24700.0
2011-06-17 10:20:00,80.17,80.17,79.87,79.91,16700.0,60.1464,60.1464,59.9213,59.9513,16700.0
2011-06-17 10:30:00,79.92,80.21,79.92,80.21,23500.0,59.9588,60.1764,59.9588,60.1764,23500.0
2011-06-17 10:40:00,80.21,80.27,80.06,80.27,14200.0,60.1764,60.2214,60.0638,60.2214,14200.0
2011-06-17 10:50:00,80.27,80.27,80.16,80.19,9100.0,60.2214,60.2214,60.1389,60.1614,9100.0
2011-06-17 11:00:00,80.19,80.2,80.06,80.12,20400.0,60.1614,60.1689,60.0638,60.1088,20400.0
2011-06-17 11:10:00,80.14,80.34,80.13,80.25,11800.0,60.1239,60.2739,60.1163,60.2064,11800.0
2011-06-17 11:20:00,80.25,80.28,80.06,80.17,7300.0,60.2064,60.2289,60.0638,60.1464,7300.0
2011-06-17 11:30:00,80.17,80.17,80.04,80.13,21100.0,60.1464,60.1464,60.0488,60.1163,21100.0
2011-06-17 11:40:00,80.11,80.27,80.09,80.27,10700.0,60.1013,60.2214,60.0863,60.2214,10700.0
2011-06-17 11:50:00,80.29,80.58,80.25,80.35,524600.0,60.2364,60.454,60.2064,60.2814,524600.0
2011-06-17 12:00:00,80.31,80.39,80.24,80.36,17900.0,60.2514,60.3114,60.1989,60.2889,17900.0
2011-06-17 12:10:00,80.35,80.37,80.14,80.14,12400.0,60.2814,60.2964,60.1239,60.1239,12400.0
2011-06-17 12:20:00,80.14,80.21,80.0,80.21,18800.0,60.1239,60.1764,60.0188,60.1764,18800.0
2011-06-17 12:30:00,80.21,80.28,80.08,80.22,11400.0,60.1764,60.2289,60.0788,60.1839,11400.0
2011-06-17 12:40:00,80.23,80.31,80.11,80.28,11500.0,60.1914,60.2514,60.1013,60.2289,11500.0
2011-06-17 12:50:00,80.27,80.27,80.0,80.15,9300.0,60.2214,60.2214,60.0188,60.1314,9300.0
2011-06-17 13:00:00,80.14,80.14,79.97,80.03,28200.0,60.1239,60.1239,59.9963,60.0413,28200.0
2011-06-17 13:10:00,80.01,80.02,79.71,79.72,9500.0,60.0263,60.0338,59.8013,59.8088,9500.0
2011-06-17 13:20:00,79.72,79.77,79.6,79.7,12600.0,59.8088,59.8463,59.7187,59.7937,12600.0
2011-06-17 13:30:00,79.72,79.89,79.72,79.81,13700.0,59.8088,59.9363,59.8088,59.8763,13700.0
2011-06-17 13:40:00,79.84,79.84,79.47,79.5,19500.0,59.8988,59.8988,59.6212,59.6437,19500.0
2011-06-17 13:50:00,79.52,79.57,79.33,79.53,15600.0,59.6587,59.6962,59.5162,59.6662,15600.0
2011-06-17 14:00:00,79.58,79.6,79.47,79.56,15700.0,59.7037,59.7187,59.6212,59.6887,15700.0
2011-06-17 14:10:00,79.56,79.68,79.51,79.68,22100.0,59.6887,59.7787,59.6512,59.7787,22100.0
2011-06-17 14:20:00,79.65,79.73,79.57,79.73,10900.0,59.7562,59.8163,59.6962,59.8163,10900.0
2011-06-17 14:30:00,79.74,79.8,79.54,79.58,15900.0,59.8238,59.8688,59.6737,59.7037,15900.0
2011-06-17 14:40:00,79.6,79.6,79.41,79.49,16300.0,59.7187,59.7187,59.5762,59.6362,16300.0
2011-06-17 14:50:00,79.48,79.49,79.32,79.32,15900.0,59.6287,59.6362,59.5087,59.5087,15900.0
2011-06-17 15:00:00,79.34,79.38,79.22,79.22,22400.0,59.5237,59.5537,59.4336,59.4336,22400.0
2011-06-17 15:10:00,79.21,79.23,78.77,78.91,41600.0,59.4261,59.4411,59.096,59.2011,41600.0
2011-06-17 15:20:00,78.91,79.08,78.9,79.02,29100.0,59.2011,59.3286,59.1936,59.2836,29100.0
2011-06-17 15:30:00,79.04,79.25,79.01,79.17,28700.0,59.2986,59.4561,59.2761,59.3961,28700.0
2011-06-17 15:40:00,79.16,79.35,79.16,79.29,57800.0,59.3886,59.5312,59.3886,59.4862,57800.0
2011-06-17 15:50:00,79.29,79.3,79.12,79.14,86300.0,59.4862,59.4937,59.3586,59.3736,86300.0
2011-06-20 09:30:00,78.76,79.0,78.76,78.81,16700.0,59.0885,59.2686,59.0885,59.126,16700.0
2011-06-20 09:40:00,78.77,79.15,78.77,79.14,10900.0,59.096,59.3811,59.096,59.3736,10900.0
2011-06-20 09:50:00,79.16,79.33,79.15,79.21,15900.0,59.3886,59.5162,59.3811,59.4261,15900.0
2011-06-20 10:00:00,79.21,79.33,78.92,78.93,10500.0,59.4261,59.5162,59.2086,59.2161,10500.0
2011-06-20 10:10:00,78.88,78.97,78.74,78.88,8800.0,59.1786,59.2461,59.0735,59.1786,8800.0
2011-06-20 10:20:00,78.88,79.03,78.75,78.99,11300.0,59.1786,59.2911,59.081,59.2611,11300.0
2011-06-20 10:30:00,79.07,79.24,79.01,79.24,5600.0,59.3211,59.4486,59.2761,59.4486,5600.0
2011-06-20 10:40:00,79.22,79.44,79.21,79.43,9800.0,59.4336,59.5987,59.4261,59.5912,9800.0
2011-06-20 10:50:00,79.43,79.43,79.24,79.28,5000.0,59.5912,59.5912,59.4486,59.4786,5000.0
2011-06-20 11:00:00,79.26,79.34,79.22,79.26,6200.0,59.4636,59.5237,59.4336,59.4636,6200.0
2011-06-20 11:10:00,79.24,79.37,79.21,79.3,9300.0,59.4486,59.5462,59.4261,59.4937,9300.0
2011-06-20 11:20:00,79.29,79.51,79.28,79.43,13900.0,59.4862,59.6512,59.4786,59.5912,13900.0
2011-06-20 11:30:00,79.48,79.55,79.37,79.42,7700.0,59.6287,59.6812,59.5462,59.5837,7700.0
2011-06-20 11:40:00,79.43,79.66,79.39,79.66,9200.0,59.5912,59.7637,59.5612,59.7637,9200.0
2011-06-20 11:50:00,79.66,79.84,79.57,79.84,13000.0,59.7637,59.8988,59.6962,59.8988,13000.0
2011-06-20 12:00:00,79.84,79.97,79.8,79.88,26400.0,59.8988,59.9963,59.8688,59.9288,26400.0
2011-06-20 12:10:00,79.88,79.93,79.83,79.89,6800.0,59.9288,59.9663,59.8913,59.9363,6800.0
2011-06-20 12:20:00,79.89,79.98,79.82,79.98,6300.0,59.9363,60.0038,59.8838,60.0038,6300.0
2011-06-20 12:30:00,79.99,80.02,79.95,80.01,7100.0,60.0113,60.0338,59.9813,60.0263,7100.0
2011-06-20 12:40:00,79.99,80.07,79.98,80.02,5200.0,60.0113,60.0713,60.0038,60.0338,5200.0
2011-06-20 12:50:00,80.01,80.01,79.87,79.87,2100.0,60.0263,60.0263,59.9213,59.9213,2100.0
2011-06-20 13:00:00,79.9,79.93,79.78,79.91,5800.0,59.9438,59.9663,59.8538,59.9513,5800.0
2011-06-20 13:10:00,79.88,79.91,79.79,79.89,13000.0,59.9288,59.9513,59.8613,59.9363,13000.0
2011-06-20 13:20:00,79.87,79.93,79.84,79.84,4200.0,59.9213,59.9663,59.8988,59.8988,4200.0
2011-06-20 13:30:00,79.86,79.95,79.83,79.91,4400.0,59.9138,59.9813,59.8913,59.9513,4400.0
2011-06-20 13:40:00,79.88,79.92,79.76,79.76,5100.0,59.9288,59.9588,59.8388,59.8388,5100.0
2011-06-20 13:50:00,79.74,79.78,79.63,79.65,4300.0,59.8238,59.8538,59.7412,59.7562,4300.0
2011-06-20 14:00:00,79.68,79.73,79.63,79.67,12400.0,59.7787,59.8163,59.7412,59.7712,12400.0
2011-06-20 14:10:00,79.66,79.67,79.61,79.67,7300.0,59.7637,59.7712,59.7262,59.7712,7300.0
2011-06-20 14:20:00,79.65,79.67,79.57,79.63,5600.0,59.7562,59.7712,59.6962,59.7412,5600.0
2011-06-20 14:30:00,79.62,79.79,79.62,79.75,8700.0,59.7337,59.8613,59.7337,59.8313,8700.0
2011-06-20 14:40:00,79.73,79.83,79.69,79.72,9400.0,59.8163,59.8913,59.7862,59.8088,9400.0
2011-06-20 14:50:00,79.72,79.78,79.62,79.71,14300.0,59.8088,59.8538,59.7337,59.8013,14300.0
2011-06-20 15:00:00,79.71,79.71,79.56,79.56,9500.0,59.8013,59.8013,59.6887,59.6887,9500.0
2011-06-20 15:10:00,79.55,79.55,79.41,79.44,12300.0,59.6812,59.6812,59.5762,59.5987,12300.0
2011-06-20 15:20:00,79.43,79.51,79.38,79.5,13800.0,59.5912,59.6512,59.5537,59.6437,13800.0
2011-06-20 15:30:00,79.48,79.71,79.44,79.69,20400.0,59.6287,59.8013,59.5987,59.7862,20400.0
2011-06-20 15:40:00,79.65,79.89,79.65,79.74,40300.0,59.7562,59.9363,59.7562,59.8238,40300.0
2011-06-20 15:50:00,79.75,79.81,79.68,79.77,49500.0,59.8313,59.8763,59.7787,59.8463,49500.0
2011-06-21 09:30:00,80.34,80.61,80.16,80.55,14700.0,60.2739,60.4765,60.1389,60.4314,14700.0
2011-06-21 09:40:00,80.55,80.93,80.49,80.77,12900.0,60.4314,60.7165,60.3864,60.5965,12900.0
2011-06-21 09:50:00,80.79,81.0,80.79,80.95,13100.0,60.6115,60.7691,60.6115,60.7315,13100.0
2011-06-21 10:00:00,80.97,81.63,80.97,81.48,44800.0,60.7465,61.2417,60.7465,61.1292,44800.0
2011-06-21 10:10:00,81.52,81.59,81.39,81.49,42400.0,61.1592,61.2117,61.0616,61.1367,42400.0
2011-06-21 10:20:00,81.49,81.57,81.1,81.14,22800.0,61.1367,61.1967,60.8441,60.8741,22800.0
2011-06-21 10:30:00,81.13,81.23,81.08,81.19,21700.0,60.8666,60.9416,60.8291,60.9116,21700.0
2011-06-21 10:40:00,81.23,81.3,81.14,81.17,14500.0,60.9416,60.9941,60.8741,60.8966,14500.0
2011-06-21 10:50:00,81.17,81.23,81.08,81.22,8000.0,60.8966,60.9416,60.8291,60.9341,8000.0
2011-06-21 11:00:00,81.22,81.35,81.17,81.35,12600.0,60.9341,61.0316,60.8966,61.0316,12600.0
2011-06-21 11:10:00,81.34,81.49,81.28,81.36,15800.0,61.0241,61.1367,60.9791,61.0391,15800.0
2011-06-21 11:20:00,81.38,81.47,81.36,81.39,10700.0,61.0541,61.1217,61.0391,61.0616,10700.0
2011-06-21 11:30:00,81.39,81.54,81.35,81.53,20000.0,61.0616,61.1742,61.0316,61.1667,20000.0
2011-06-21 11:40:00,81.52,81.59,81.38,81.4,18800.0,61.1592,61.2117,61.0541,61.0691,18800.0
2011-06-21 11:50:00,81.42,81.44,81.25,81.4,57400.0,61.0842,61.0992,60.9566,61.0691,57400.0
2011-06-21 12:00:00,81.41,81.44,81.28,81.34,38100.0,61.0767,61.0992,60.9791,61.0241,38100.0
2011-06-21 12:10:00,81.32,81.36,81.28,81.33,32300.0,61.0091,61.0391,60.9791,61.0166,32300.0
2011-06-21 12:20:00,81.32,81.39,81.17,81.22,55700.0,61.0091,61.0616,60.8966,60.9341,55700.0
2011-06-21 12:30:00,81.21,81.28,81.2,81.25,16200.0,60.9266,60.9791,60.9191,60.9566,16200.0
2011-06-21 12:40:00,81.27,81.35,81.22,81.35,22000.0,60.9716,61.0316,60.9341,61.0316,22000.0
2011-06-21 12:50:00,81.36,81.42,81.32,81.38,14200.0,61.0391,61.0842,61.0091,61.0541,14200.0
2011-06-21 13:00:00,81.38,81.39,81.29,81.32,47300.0,61.0541,61.0616,60.9866,61.0091,47300.0
2011-06-21 13:10:00,81.33,81.37,81.29,81.3,92600.0,61.0166,61.0466,60.9866,60.9941,92600.0
2011-06-21 13:20:00,81.31,81.38,81.31,81.38,17200.0,61.0016,61.0541,61.0016,61.0541,17200.0
2011-06-21 13:30:00,81.35,81.47,81.35,81.4,11900.0,61.0316,61.1217,61.0316,61.0691,11900.0
2011-06-21 13:40:00,81.4,81.58,81.38,81.55,27300.0,61.0691,61.2042,61.0541,61.1817,27300.0
2011-06-21 13:50:00,81.53,81.55,81.36,81.4,31400.0,61.1667,61.1817,61.0391,61.0691,31400.0
2011-06-21 14:00:00,81.41,81.51,81.32,81.51,32500.0,61.0767,61.1517,61.0091,61.1517,32500.0
2011-06-21 14:10:00,81.5,81.7,81.48,81.7,28500.0,61.1442,61.2942,61.1292,61.2942,28500.0
2011-06-21 14:20:00,81.7,81.84,81.67,81.82,24300.0,61.2942,61.3993,61.2717,61.3842,24300.0
2011-06-21 14:30:00,81.83,82.18,81.83,82.15,55000.0,61.3917,61.6543,61.3917,61.6318,55000.0
2011-06-21 14:40:00,82.13,82.15,81.87,81.92,34400.0,61.6168,61.6318,61.4218,61.4593,34400.0
2011-06-21 14:50:00,81.92,81.94,81.81,81.85,22100.0,61.4593,61.4743,61.3767,61.4068,22100.0
2011-06-21 15:00:00,81.83,81.83,81.61,81.72,28000.0,61.3917,61.3917,61.2267,61.3092,28000.0
2011-06-21 15:10:00,81.69,81.69,81.51,81.54,25300.0,61.2867,61.2867,61.1517,61.1742,25300.0
2011-06-21 15:20:00,81.55,81.56,81.42,81.47,61300.0,61.1817,61.1892,61.0842,61.1217,61300.0
2011-06-21 15:30:00,81.47,81.53,81.43,81.53,34600.0,61.1217,61.1667,61.0917,61.1667,34600.0
2011-06-21 15:40:00,81.52,81.86,81.49,81.86,100100.0,61.1592,61.4143,61.1367,61.4143,100100.0
2011-06-21 15:50:00,81.85,81.86,81.78,81.8,108400.0,61.4068,61.4143,61.3542,61.3692,108400.0
2011-06-22 09:30:00,81.43,81.82,81.12,81.81,20300.0,61.0917,61.3842,60.8591,61.3767,20300.0
2011-06-22 09:40:00,81.82,82.22,81.78,82.07,12100.0,61.3842,61.6843,61.3542,61.5718,12100.0
2011-06-22 09:50:00,82.11,82.42,82.11,82.32,12800.0,61.6018,61.8344,61.6018,61.7594,12800.0
2011-06-22 10:00:00,82.38,82.49,82.17,82.21,18200.0,61.8044,61.8869,61.6468,61.6768,18200.0
2011-06-22 10:10:00,82.18,82.18,81.82,81.92,11600.0,61.6543,61.6543,61.3842,61.4593,11600.0
2011-06-22 10:20:00,81.9,82.16,81.86,82.16,7800.0,61.4443,61.6393,61.4143,61.6393,7800.0
2011-06-22 10:30:00,82.15,82.21,82.03,82.1,14300.0,61.6318,61.6768,61.5418,61.5943,14300.0
2011-06-22 10:40:00,82.13,82.16,82.02,82.06,11600.0,61.6168,61.6393,61.5343,61.5643,11600.0
2011-06-22 10:50:00,82.02,82.16,81.9,82.16,21100.0,61.5343,61.6393,61.4443,61.6393,21100.0
2011-06-22 11:00:00,82.13,82.13,81.89,81.99,27900.0,61.6168,61.6168,61.4368,61.5118,27900.0
2011-06-22 11:10:00,82.0,82.0,81.86,81.97,35000.0,61.5193,61.5193,61.4143,61.4968,35000.0
2011-06-22 11:20:00,82.0,82.07,81.93,82.0,18200.0,61.5193,61.5718,61.4668,61.5193,18200.0
2011-06-22 11:30:00,82.0,82.09,81.89,82.04,14200.0,61.5193,61.5868,61.4368,61.5493,14200.0
2011-06-22 11:40:00,82.04,82.04,81.84,81.88,44900.0,61.5493,61.5493,61.3993,61.4293,44900.0
2011-06-22 11:50:00,81.87,81.93,81.75,81.77,15000.0,61.4218,61.4668,61.3317,61.3467,15000.0
2011-06-22 12:00:00,81.77,81.79,81.63,81.64,19000.0,61.3467,61.3617,61.2417,61.2492,19000.0
2011-06-22 12:10:00,81.64,81.68,81.57,81.6,25700.0,61.2492,61.2792,61.1967,61.2192,25700.0
2011-06-22 12:20:00,81.61,81.65,81.54,81.65,15300.0,61.2267,61.2567,61.1742,61.2567,15300.0
2011-06-22 12:30:00,81.65,81.65,81.38,81.44,14000.0,61.2567,61.2567,61.0541,61.0992,14000.0
2011-06-22 12:40:00,81.47,81.66,81.46,81.63,21000.0,61.1217,61.2642,61.1142,61.2417,21000.0
2011-06-22 12:50:00,81.63,81.67,81.57,81.65,28800.0,61.2417,61.2717,61.1967,61.2567,28800.0
2011-06-22 13:00:00,81.65,81.65,81.6,81.65,13800.0,61.2567,61.2567,61.2192,61.2567,13800.0
2011-06-22 13:10:00,81.65,81.84,81.63,81.79,18300.0,61.2567,61.3993,61.2417,61.3617,18300.0
2011-06-22 13:20:00,81.8,81.82,81.65,81.82,24100.0,61.3692,61.3842,61.2567,61.3842,24100.0
2011-06-22 13:30:00,81.8,81.91,81.78,81.86,15800.0,61.3692,61.4518,61.3542,61.4143,15800.0
2011-06-22 13:40:00,81.87,81.95,81.86,81.93,10900.0,61.4218,61.4818,61.4143,61.4668,10900.0
2011-06-22 13:50:00,81.93,81.97,81.87,81.92,12300.0,61.4668,61.4968,61.4218,61.4593,12300.0
2011-06-22 14:00:00,81.92,81.92,81.66,81.88,27100.0,61.4593,61.4593,61.2642,61.4293,27100.0
2011-06-22 14:10:00,81.9,82.0,81.83,81.9,16800.0,61.4443,61.5193,61.3917,61.4443,16800.0
2011-06-22 14:20:00,81.89,82.14,81.89,81.9,22400.0,61.4368,61.6243,61.4368,61.4443,22400.0
2011-06-22 14:30:00,81.93,81.93,81.73,81.73,28900.0,61.4668,61.4668,61.3167,61.3167,28900.0
2011-06-22 14:40:00,81.74,81.77,81.61,81.73,27700.0,61.3242,61.3467,61.2267,61.3167,27700.0
2011-06-22 14:50:00,81.74,81.8,81.38,81.46,35400.0,61.3242,61.3692,61.0541,61.1142,35400.0
2011-06-22 15:00:00,81.45,81.7,81.41,81.67,22900.0,61.1067,61.2942,61.0767,61.2717,22900.0
2011-06-22 15:10:00,81.7,81.72,81.5,81.55,30900.0,61.2942,61.3092,61.1442,61.1817,30900.0
2011-06-22 15:20:00,81.56,81.7,81.53,81.63,30900.0,61.1892,61.2942,61.1667,61.2417,30900.0
2011-06-22 15:30:00,81.6,81.63,81.39,81.53,47700.0,61.2192,61.2417,61.0616,61.1667,47700.0
2011-06-22 15:40:00,81.51,81.52,81.24,81.32,52500.0,61.1517,61.1592,60.9491,61.0091,52500.0
2011-06-22 15:50:00,81.32,81.45,81.21,81.33,81000.0,61.0091,61.1067,60.9266,61.0166,81000.0
2011-06-23 09:30:00,79.88,79.94,79.37,79.86,22200.0,59.9288,59.9738,59.5462,59.9138,22200.0
2011-06-23 09:40:00,79.81,79.98,79.23,79.54,29100.0,59.8763,60.0038,59.4411,59.6737,29100.0
2011-06-23 09:50:00,79.51,79.64,79.39,79.58,13100.0,59.6512,59.7487,59.5612,59.7037,13100.0
2011-06-23 10:00:00,79.62,80.32,79.62,80.32,23500.0,59.7337,60.2589,59.7337,60.2589,23500.0
2011-06-23 10:10:00,80.31,80.47,80.29,80.35,12900.0,60.2514,60.3714,60.2364,60.2814,12900.0
2011-06-23 10:20:00,80.37,80.38,79.98,80.36,25400.0,60.2964,60.3039,60.0038,60.2889,25400.0
2011-06-23 10:30:00,80.36,80.48,80.12,80.3,36600.0,60.2889,60.3789,60.1088,60.2439,36600.0
2011-06-23 10:40:00,80.34,80.35,79.88,79.88,24800.0,60.2739,60.2814,59.9288,59.9288,24800.0
2011-06-23 10:50:00,79.93,80.35,79.92,80.3,19100.0,59.9663,60.2814,59.9588,60.2439,19100.0
2011-06-23 11:00:00,80.35,80.43,80.25,80.43,7100.0,60.2814,60.3414,60.2064,60.3414,7100.0
2011-06-23 11:10:00,80.37,80.43,80.19,80.32,8800.0,60.2964,60.3414,60.1614,60.2589,8800.0
2011-06-23 11:20:00,80.29,80.57,80.27,80.57,10100.0,60.2364,60.4465,60.2214,60.4465,10100.0
2011-06-23 11:30:00,80.58,80.74,80.56,80.63,21200.0,60.454,60.574,60.439,60.4915,21200.0
2011-06-23 11:40:00,80.63,80.63,80.4,80.4,5900.0,60.4915,60.4915,60.3189,60.3189,5900.0
2011-06-23 11:50:00,80.4,80.49,80.31,80.44,11100.0,60.3189,60.3864,60.2514,60.3489,11100.0
2011-06-23 12:00:00,80.48,80.73,80.48,80.73,6600.0,60.3789,60.5665,60.3789,60.5665,6600.0
2011-06-23 12:10:00,80.73,80.75,80.6,80.61,4700.0,60.5665,60.5815,60.469,60.4765,4700.0
2011-06-23 12:20:00,80.62,80.62,80.42,80.42,6500.0,60.484,60.484,60.3339,60.3339,6500.0
2011-06-23 12:30:00,80.45,80.56,80.42,80.55,11300.0,60.3564,60.439,60.3339,60.4314,11300.0
2011-06-23 12:40:00,80.61,80.84,80.56,80.84,7200.0,60.4765,60.649,60.439,60.649,7200.0
2011-06-23 12:50:00,80.85,81.07,80.85,81.03,4700.0,60.6565,60.8216,60.6565,60.7916,4700.0
2011-06-23 13:00:00,81.06,81.28,81.02,81.11,7700.0,60.8141,60.9791,60.7841,60.8516,7700.0
2011-06-23 13:10:00,81.11,81.16,80.98,80.98,6600.0,60.8516,60.8891,60.754,60.754,6600.0
2011-06-23 13:20:00,81.01,81.03,80.93,80.98,9300.0,60.7766,60.7916,60.7165,60.754,9300.0
2011-06-23 13:30:00,81.0,81.36,80.99,81.21,16200.0,60.7691,61.0391,60.7616,60.9266,16200.0
2011-06-23 13:40:00,81.19,81.19,80.94,80.94,4500.0,60.9116,60.9116,60.724,60.724,4500.0
2011-06-23 13:50:00,80.93,81.03,80.84,81.03,13000.0,60.7165,60.7916,60.649,60.7916,13000.0
2011-06-23 14:00:00,81.07,81.07,80.72,80.81,9800.0,60.8216,60.8216,60.559,60.6265,9800.0
2011-06-23 14:10:00,80.8,80.87,80.56,80.58,8900.0,60.619,60.6715,60.439,60.454,8900.0
2011-06-23 14:20:00,80.58,80.77,80.57,80.7,7500.0,60.454,60.5965,60.4465,60.544,7500.0
2011-06-23 14:30:00,80.69,80.78,80.52,80.56,14600.0,60.5365,60.604,60.4089,60.439,14600.0
2011-06-23 14:40:00,80.54,80.58,80.34,80.41,13500.0,60.4239,60.454,60.2739,60.3264,13500.0
2011-06-23 14:50:00,80.4,81.38,80.38,81.36,31800.0,60.3189,61.0541,60.3039,61.0391,31800.0
2011-06-23 15:00:00,81.36,81.46,80.91,81.33,31600.0,61.0391,61.1142,60.7015,61.0166,31600.0
2011-06-23 15:10:00,81.28,81.71,81.16,81.45,22200.0,60.9791,61.3017,60.8891,61.1067,22200.0
2011-06-23 15:20:00,81.41,81.56,81.29,81.29,21100.0,61.0767,61.1892,60.9866,60.9866,21100.0
2011-06-23 15:30:00,81.31,81.32,81.02,81.18,30300.0,61.0016,61.0091,60.7841,60.9041,30300.0
2011-06-23 15:40:00,81.19,81.61,81.19,81.58,52600.0,60.9116,61.2267,60.9116,61.2042,52600.0
2011-06-23 15:50:00,81.57,81.82,81.57,81.75,87000.0,61.1967,61.3842,61.1967,61.3317,87000.0
2011-06-24 09:30:00,81.8,81.97,81.65,81.77,9700.0,61.3692,61.4968,61.2567,61.3467,9700.0
2011-06-24 09:40:00,81.86,81.9,81.43,81.52,9800.0,61.4143,61.4443,61.0917,61.1592,9800.0
2011-06-24 09:50:00,81.5,81.82,81.36,81.73,5300.0,61.1442,61.3842,61.0391,61.3167,5300.0
2011-06-24 10:00:00,81.77,81.9,81.36,81.41,10100.0,61.3467,61.4443,61.0391,61.0767,10100.0
2011-06-24 10:10:00,81.33,81.33,80.87,80.92,9400.0,61.0166,61.0166,60.6715,60.709,9400.0
2011-06-24 10:20:00,80.9,80.97,80.69,80.74,5500.0,60.694,60.7465,60.5365,60.574,5500.0
2011-06-24 10:30:00,80.74,81.05,80.64,81.02,8900.0,60.574,60.8066,60.499,60.7841,8900.0
2011-06-24 10:40:00,80.99,81.06,80.63,80.76,12100.0,60.7616,60.8141,60.4915,60.589,12100.0
2011-06-24 10:50:00,80.71,80.88,80.56,80.88,7000.0,60.5515,60.679,60.439,60.679,7000.0
2011-06-24 11:00:00,80.91,80.91,80.61,80.77,9900.0,60.7015,60.7015,60.4765,60.5965,9900.0
2011-06-24 11:10:00,80.81,80.86,80.55,80.86,9200.0,60.6265,60.664,60.4314,60.664,9200.0
2011-06-24 11:20:00,80.84,81.02,80.75,81.0,6900.0,60.649,60.7841,60.5815,60.7691,6900.0
2011-06-24 11:30:00,81.05,81.1,80.88,81.02,3200.0,60.8066,60.8441,60.679,60.7841,3200.0
2011-06-24 11:40:00,80.95,81.25,80.93,81.1,3400.0,60.7315,60.9566,60.7165,60.8441,3400.0
2011-06-24 11:50:00,81.09,81.15,80.91,80.99,4100.0,60.8366,60.8816,60.7015,60.7616,4100.0
2011-06-24 12:00:00,80.98,81.06,80.87,80.88,4300.0,60.754,60.8141,60.6715,60.679,4300.0
2011-06-24 12:10:00,80.89,80.89,80.74,80.85,4200.0,60.6865,60.6865,60.574,60.6565,4200.0
2011-06-24 12:20:00,80.87,80.87,80.73,80.87,7000.0,60.6715,60.6715,60.5665,60.6715,7000.0
2011-06-24 12:30:00,80.9,81.1,80.89,81.02,2900.0,60.694,60.8441,60.6865,60.7841,2900.0
2011-06-24 12:40:00,81.03,81.05,80.67,80.68,5600.0,60.7916,60.8066,60.5215,60.529,5600.0
2011-06-24 12:50:00,80.7,80.76,80.54,80.69,6600.0,60.544,60.589,60.4239,60.5365,6600.0
2011-06-24 13:00:00,80.72,80.72,80.46,80.67,10100.0,60.559,60.559,60.3639,60.5215,10100.0
2011-06-24 13:10:00,80.66,80.76,80.63,80.74,7200.0,60.514,60.589,60.4915,60.574,7200.0
2011-06-24 13:20:00,80.67,80.8,80.66,80.76,4600.0,60.5215,60.619,60.514,60.589,4600.0
2011-06-24 13:30:00,80.74,80.87,80.64,80.8,22400.0,60.574,60.6715,60.499,60.619,22400.0
2011-06-24 13:40:00,80.82,80.97,80.73,80.86,8400.0,60.634,60.7465,60.5665,60.664,8400.0
2011-06-24 13:50:00,80.89,80.93,80.69,80.76,10400.0,60.6865,60.7165,60.5365,60.589,10400.0
2011-06-24 14:00:00,80.72,80.75,80.45,80.51,8400.0,60.559,60.5815,60.3564,60.4014,8400.0
2011-06-24 14:10:00,80.51,80.61,80.44,80.6,8300.0,60.4014,60.4765,60.3489,60.469,8300.0
2011-06-24 14:20:00,80.53,80.74,80.51,80.72,5500.0,60.4164,60.574,60.4014,60.559,5500.0
2011-06-24 14:30:00,80.69,80.72,80.49,80.52,8900.0,60.5365,60.559,60.3864,60.4089,8900.0
2011-06-24 14:40:00,80.56,80.84,80.55,80.67,12800.0,60.439,60.649,60.4314,60.5215,12800.0
2011-06-24 14:50:00,80.68,80.77,80.56,80.61,12800.0,60.529,60.5965,60.439,60.4765,12800.0
2011-06-24 15:00:00,80.62,80.65,80.46,80.49,16300.0,60.484,60.5065,60.3639,60.3864,16300.0
2011-06-24 15:10:00,80.48,80.68,80.45,80.61,18200.0,60.3789,60.529,60.3564,60.4765,18200.0
2011-06-24 15:20:00,80.6,80.64,80.46,80.58,13300.0,60.469,60.499,60.3639,60.454,13300.0
2011-06-24 15:30:00,80.56,80.8,80.56,80.72,25200.0,60.439,60.619,60.439,60.559,25200.0
2011-06-24 15:40:00,80.72,80.78,80.44,80.5,49500.0,60.559,60.604,60.3489,60.3939,49500.0
2011-06-24 15:50:00,80.5,80.66,80.41,80.57,71400.0,60.3939,60.514,60.3264,60.4465,71400.0
2011-06-27 09:30:00,80.81,80.88,80.12,80.13,22200.0,60.6265,60.679,60.1088,60.1163,22200.0
2011-06-27 09:40:00,80.15,80.98,80.1,80.95,9700.0,60.1314,60.754,60.0938,60.7315,9700.0
2011-06-27 09:50:00,80.95,81.11,80.84,80.9,4900.0,60.7315,60.8516,60.649,60.694,4900.0
2011-06-27 10:00:00,80.84,80.96,80.53,80.64,6600.0,60.649,60.739,60.4164,60.499,6600.0
2011-06-27 10:10:00,80.52,81.08,80.52,81.08,3200.0,60.4089,60.8291,60.4089,60.8291,3200.0
2011-06-27 10:20:00,81.08,81.33,80.99,81.33,4700.0,60.8291,61.0166,60.7616,61.0166,4700.0
2011-06-27 10:30:00,81.33,81.38,81.03,81.06,3800.0,61.0166,61.0541,60.7916,60.8141,3800.0
2011-06-27 10:40:00,81.05,81.23,81.05,81.09,6400.0,60.8066,60.9416,60.8066,60.8366,6400.0
2011-06-27 10:50:00,81.1,81.12,81.01,81.05,2800.0,60.8441,60.8591,60.7766,60.8066,2800.0
2011-06-27 11:00:00,81.08,81.08,80.82,80.83,5000.0,60.8291,60.8291,60.634,60.6415,5000.0
2011-06-27 11:10:00,80.78,80.88,80.69,80.71,4500.0,60.604,60.679,60.5365,60.5515,4500.0
2011-06-27 11:20:00,80.65,80.79,80.65,80.77,1700.0,60.5065,60.6115,60.5065,60.5965,1700.0
2011-06-27 11:30:00,80.73,80.92,80.7,80.89,4000.0,60.5665,60.709,60.544,60.6865,4000.0
2011-06-27 11:40:00,80.93,80.95,80.84,80.95,4600.0,60.7165,60.7315,60.649,60.7315,4600.0
2011-06-27 11:50:00,80.95,81.07,80.86,80.96,9400.0,60.7315,60.8216,60.664,60.739,9400.0
2011-06-27 12:00:00,80.97,81.01,80.88,81.0,8600.0,60.7465,60.7766,60.679,60.7691,8600.0
2011-06-27 12:10:00,80.98,80.98,80.85,80.9,3700.0,60.754,60.754,60.6565,60.694,3700.0
2011-06-27 12:20:00,80.9,81.04,80.84,81.0,7000.0,60.694,60.7991,60.649,60.7691,7000.0
2011-06-27 12:30:00,81.01,81.08,80.86,80.87,11500.0,60.7766,60.8291,60.664,60.6715,11500.0
2011-06-27 12:40:00,80.85,80.92,80.78,80.8,12600.0,60.6565,60.709,60.604,60.619,12600.0
2011-06-27 12:50:00,80.81,80.85,80.7,80.76,9200.0,60.6265,60.6565,60.544,60.589,9200.0
2011-06-27 13:00:00,80.75,80.85,80.75,80.83,3900.0,60.5815,60.6565,60.5815,60.6415,3900.0
2011-06-27 13:10:00,80.82,80.91,80.81,80.85,9000.0,60.634,60.7015,60.6265,60.6565,9000.0
2011-06-27 13:20:00,80.83,80.84,80.61,80.65,7600.0,60.6415,60.649,60.4765,60.5065,7600.0
2011-06-27 13:30:00,80.64,80.75,80.59,80.63,10100.0,60.499,60.5815,60.4615,60.4915,10100.0
2011-06-27 13:40:00,80.62,80.68,80.59,80.65,8700.0,60.484,60.529,60.4615,60.5065,8700.0
2011-06-27 13:50:00,80.67,80.91,80.67,80.76,10100.0,60.5215,60.7015,60.5215,60.589,10100.0
2011-06-27 14:00:00,80.78,81.25,80.78,81.23,13200.0,60.604,60.9566,60.604,60.9416,13200.0
2011-06-27 14:10:00,81.27,81.42,81.18,81.41,12100.0,60.9716,61.0842,60.9041,61.0767,12100.0
2011-06-27 14:20:00,81.4,81.47,81.31,81.44,10500.0,61.0691,61.1217,61.0016,61.0992,10500.0
2011-06-27 14:30:00,81.44,81.56,81.4,81.56,25300.0,61.0992,61.1892,61.0691,61.1892,25300.0
2011-06-27 14:40:00,81.56,81.62,81.45,81.51,18400.0,61.1892,61.2342,61.1067,61.1517,18400.0
2011-06-27 14:50:00,81.5,81.5,81.42,81.47,9700.0,61.1442,61.1442,61.0842,61.1217,9700.0
2011-06-27 15:00:00,81.48,81.51,81.32,81.32,7800.0,61.1292,61.1517,61.0091,61.0091,7800.0
2011-06-27 15:10:00,81.34,81.4,81.3,81.38,5700.0,61.0241,61.0691,60.9941,61.0541,5700.0
2011-06-27 15:20:00,81.4,81.53,81.37,81.37,8700.0,61.0691,61.1667,61.0466,61.0466,8700.0
2011-06-27 15:30:00,81.35,81.46,81.28,81.32,14200.0,61.0316,61.1142,60.9791,61.0091,14200.0
2011-06-27 15:40:00,81.3,81.35,81.18,81.25,41800.0,60.9941,61.0316,60.9041,60.9566,41800.0
2011-06-27 15:50:00,81.24,81.27,81.11,81.13,40600.0,60.9491,60.9716,60.8516,60.8666,40600.0
2011-06-28 09:30:00,81.59,81.76,81.53,81.69,18800.0,61.2117,61.3392,61.1667,61.2867,18800.0
2011-06-28 09:40:00,81.74,82.15,81.7,82.01,10000.0,61.3242,61.6318,61.2942,61.5268,10000.0
2011-06-28 09:50:00,81.85,82.13,81.84,82.13,5400.0,61.4068,61.6168,61.3993,61.6168,5400.0
2011-06-28 10:00:00,82.08,82.45,82.03,82.32,18300.0,61.5793,61.8569,61.5418,61.7594,18300.0
2011-06-28 10:10:00,82.37,82.71,82.36,82.61,11500.0,61.7969,62.052,61.7894,61.9769,11500.0
2011-06-28 10:20:00,82.57,82.7,82.46,82.62,13300.0,61.9469,62.0445,61.8644,61.9844,13300.0
2011-06-28 10:30:00,82.63,82.81,82.48,82.51,10900.0,61.9919,62.127,61.8794,61.9019,10900.0
2011-06-28 10:40:00,82.53,82.66,82.48,82.51,7200.0,61.9169,62.0144,61.8794,61.9019,7200.0
2011-06-28 10:50:00,82.49,82.58,82.44,82.44,7800.0,61.8869,61.9544,61.8494,61.8494,7800.0
2011-06-28 11:00:00,82.4,82.48,82.36,82.39,16700.0,61.8194,61.8794,61.7894,61.8119,16700.0
2011-06-28 11:10:00,82.39,82.44,82.28,82.36,7400.0,61.8119,61.8494,61.7294,61.7894,7400.0
2011-06-28 11:20:00,82.36,82.49,82.34,82.42,6200.0,61.7894,61.8869,61.7744,61.8344,6200.0
2011-06-28 11:30:00,82.4,82.51,82.4,82.51,6400.0,61.8194,61.9019,61.8194,61.9019,6400.0
2011-06-28 11:40:00,82.47,82.69,82.45,82.65,8700.0,61.8719,62.037,61.8569,62.0069,8700.0
2011-06-28 11:50:00,82.62,82.75,82.58,82.75,11100.0,61.9844,62.082,61.9544,62.082,11100.0
2011-06-28 12:00:00,82.75,82.96,82.72,82.92,7700.0,62.082,62.2395,62.0595,62.2095,7700.0
2011-06-28 12:10:00,82.93,83.0,82.84,83.0,8500.0,62.217,62.2695,62.1495,62.2695,8500.0
2011-06-28 12:20:00,82.99,83.03,82.89,83.03,15200.0,62.262,62.292,62.187,62.292,15200.0
2011-06-28 12:30:00,83.05,83.18,82.96,83.16,9000.0,62.307,62.4046,62.2395,62.3896,9000.0
2011-06-28 12:40:00,83.15,83.15,82.99,83.0,5100.0,62.3821,62.3821,62.262,62.2695,5100.0
2011-06-28 12:50:00,82.99,83.11,82.96,83.06,3400.0,62.262,62.3521,62.2395,62.3145,3400.0
2011-06-28 13:00:00,83.06,83.2,82.98,83.18,9600.0,62.3145,62.4196,62.2545,62.4046,9600.0
2011-06-28 13:10:00,83.2,83.23,83.11,83.19,3500.0,62.4196,62.4421,62.3521,62.4121,3500.0
2011-06-28 13:20:00,83.18,83.25,83.14,83.25,4400.0,62.4046,62.4571,62.3746,62.4571,4400.0
2011-06-28 13:30:00,83.26,83.3,83.15,83.28,6200.0,62.4646,62.4946,62.3821,62.4796,6200.0
2011-06-28 13:40:00,83.26,83.37,83.19,83.37,19500.0,62.4646,62.5471,62.4121,62.5471,19500.0
2011-06-28 13:50:00,83.32,83.57,83.3,83.54,38200.0,62.5096,62.6972,62.4946,62.6747,38200.0
2011-06-28 14:00:00,83.56,83.58,83.49,83.54,22700.0,62.6897,62.7047,62.6371,62.6747,22700.0
2011-06-28 14:10:00,83.54,83.61,83.52,83.61,20300.0,62.6747,62.7272,62.6596,62.7272,20300.0
2011-06-28 14:20:00,83.61,83.75,83.59,83.74,16700.0,62.7272,62.8322,62.7122,62.8247,16700.0
2011-06-28 14:30:00,83.76,83.77,83.64,83.76,23800.0,62.8397,62.8472,62.7497,62.8397,23800.0
2011-06-28 14:40:00,83.78,83.82,83.63,83.64,23300.0,62.8547,62.8847,62.7422,62.7497,23300.0
2011-06-28 14:50:00,83.64,83.8,83.63,83.67,29600.0,62.7497,62.8697,62.7422,62.7722,29600.0
2011-06-28 15:00:00,83.67,83.74,83.64,83.68,19800.0,62.7722,62.8247,62.7497,62.7797,19800.0
2011-06-28 15:10:00,83.68,83.71,83.59,83.62,29200.0,62.7797,62.8022,62.7122,62.7347,29200.0
2011-06-28 15:20:00,83.62,83.66,83.58,83.66,34500.0,62.7347,62.7647,62.7047,62.7647,34500.0
2011-06-28 15:30:00,83.64,83.71,83.6,83.71,47900.0,62.7497,62.8022,62.7197,62.8022,47900.0
2011-06-28 15:40:00,83.71,83.93,83.7,83.89,52300.0,62.8022,62.9672,62.7947,62.9372,52300.0
2011-06-28 15:50:00,83.88,84.02,83.85,83.96,112300.0,62.9297,63.0348,62.9072,62.9898,112300.0
2011-06-29 09:30:00,84.3,84.3,83.54,83.68,63400.0,63.2448,63.2448,62.6747,62.7797,63400.0
2011-06-29 09:40:00,83.67,84.06,83.67,83.77,23800.0,62.7722,63.0648,62.7722,62.8472,23800.0
2011-06-29 09:50:00,83.77,84.04,83.77,84.0,20900.0,62.8472,63.0498,62.8472,63.0198,20900.0
2011-06-29 10:00:00,84.0,84.01,83.64,83.85,20000.0,63.0198,63.0273,62.7497,62.9072,20000.0
2011-06-29 10:10:00,83.78,83.97,83.72,83.94,24000.0,62.8547,62.9973,62.8097,62.9747,24000.0
2011-06-29 10:20:00,83.94,84.28,83.87,84.14,41900.0,62.9747,63.2298,62.9222,63.1248,41900.0
2011-06-29 10:30:00,84.14,84.25,84.07,84.25,34600.0,63.1248,63.2073,63.0723,63.2073,34600.0
2011-06-29 10:40:00,84.25,84.59,84.22,84.58,28700.0,63.2073,63.4624,63.1848,63.4549,28700.0
2011-06-29 10:50:00,84.58,84.96,84.45,84.93,29800.0,63.4549,63.74,63.3574,63.7175,29800.0
2011-06-29 11:00:00,84.92,85.27,84.86,85.12,50100.0,63.71,63.9726,63.665,63.86,50100.0
2011-06-29 11:10:00,85.13,85.16,85.04,85.12,21600.0,63.8675,63.89,63.8,63.86,21600.0
2011-06-29 11:20:00,85.13,85.31,85.1,85.22,26800.0,63.8675,64.0026,63.845,63.935,26800.0
2011-06-29 11:30:00,85.21,85.32,85.14,85.29,33000.0,63.9275,64.0101,63.875,63.9876,33000.0
2011-06-29 11:40:00,85.3,85.66,85.2,85.63,56400.0,63.9951,64.2652,63.92,64.2426,56400.0
2011-06-29 11:50:00,85.6,86.07,85.6,86.01,58300.0,64.2201,64.5727,64.2201,64.5277,58300.0
2011-06-29 12:00:00,86.01,86.32,85.9,86.27,45800.0,64.5277,64.7603,64.4452,64.7228,45800.0
2011-06-29 12:10:00,86.24,86.28,86.0,86.01,31700.0,64.7003,64.7303,64.5202,64.5277,31700.0
2011-06-29 12:20:00,85.98,86.08,85.88,86.06,21200.0,64.5052,64.5802,64.4302,64.5652,21200.0
2011-06-29 12:30:00,86.05,86.13,85.96,86.0,19800.0,64.5577,64.6178,64.4902,64.5202,19800.0
2011-06-29 12:40:00,85.99,86.0,85.86,85.98,34000.0,64.5127,64.5202,64.4152,64.5052,34000.0
2011-06-29 12:50:00,85.99,86.04,85.91,85.92,15200.0,64.5127,64.5502,64.4527,64.4602,15200.0
2011-06-29 13:00:00,85.9,85.98,85.84,85.95,22400.0,64.4452,64.5052,64.4002,64.4827,22400.0
2011-06-29 13:10:00,85.97,86.04,85.82,85.86,20900.0,64.4977,64.5502,64.3852,64.4152,20900.0
2011-06-29 13:20:00,85.86,86.13,85.78,86.13,30100.0,64.4152,64.6178,64.3552,64.6178,30100.0
2011-06-29 13:30:00,86.12,86.2,86.11,86.12,27700.0,64.6103,64.6703,64.6028,64.6103,27700.0
2011-06-29 13:40:00,86.14,86.14,86.04,86.1,15400.0,64.6253,64.6253,64.5502,64.5953,15400.0
2011-06-29 13:50:00,86.09,86.12,85.88,85.95,17700.0,64.5878,64.6103,64.4302,64.4827,17700.0
2011-06-29 14:00:00,85.96,86.01,85.86,85.91,46700.0,64.4902,64.5277,64.4152,64.4527,46700.0
2011-06-29 14:10:00,85.93,86.01,85.84,86.01,47400.0,64.4677,64.5277,64.4002,64.5277,47400.0
2011-06-29 14:20:00,86.0,86.05,85.48,85.5,104400.0,64.5202,64.5577,64.1301,64.1451,104400.0
2011-06-29 14:30:00,85.48,85.48,85.13,85.16,54600.0,64.1301,64.1301,63.8675,63.89,54600.0
2011-06-29 14:40:00,85.17,85.19,84.97,85.07,53200.0,63.8975,63.9125,63.7475,63.8225,53200.0
2011-06-29 14:50:00,85.04,85.53,85.04,85.46,40900.0,63.8,64.1676,63.8,64.1151,40900.0
2011-06-29 15:00:00,85.46,85.51,85.22,85.24,36800.0,64.1151,64.1526,63.935,63.9501,36800.0
2011-06-29 15:10:00,85.23,85.37,85.19,85.31,99800.0,63.9425,64.0476,63.9125,64.0026,99800.0
2011-06-29 15:20:00,85.31,85.53,85.23,85.45,57500.0,64.0026,64.1676,63.9425,64.1076,57500.0
2011-06-29 15:30:00,85.46,85.72,85.4,85.72,67200.0,64.1151,64.3102,64.0701,64.3102,67200.0
2011-06-29 15:40:00,85.73,85.84,85.67,85.82,113400.0,64.3177,64.4002,64.2727,64.3852,113400.0
2011-06-29 15:50:00,85.8,86.02,85.73,85.86,127600.0,64.3702,64.5352,64.3177,64.4152,127600.0
2011-06-30 09:30:00,86.12,86.23,85.76,85.87,17300.0,64.6103,64.6928,64.3402,64.4227,17300.0
2011-06-30 09:40:00,85.86,87.0,85.86,86.81,22900.0,64.4152,65.2705,64.4152,65.1279,22900.0
2011-06-30 09:50:00,86.83,87.0,86.68,87.0,32800.0,65.1429,65.2705,65.0304,65.2705,32800.0
2011-06-30 10:00:00,87.0,87.4,86.98,87.27,71200.0,65.2705,65.5706,65.2555,65.473,71200.0
2011-06-30 10:10:00,87.17,87.18,86.75,86.82,21400.0,65.398,65.4055,65.0829,65.1354,21400.0
2011-06-30 10:20:00,86.84,87.42,86.84,87.24,17800.0,65.1504,65.5856,65.1504,65.4505,17800.0
2011-06-30 10:30:00,87.28,87.3,86.91,87.02,19600.0,65.4805,65.4955,65.2029,65.2855,19600.0
2011-06-30 10:40:00,87.03,87.12,86.86,86.95,19300.0,65.293,65.3605,65.1654,65.233,19300.0
2011-06-30 10:50:00,86.97,87.2,86.97,87.06,12100.0,65.248,65.4205,65.248,65.3155,12100.0
2011-06-30 11:00:00,87.05,87.32,87.03,87.18,13800.0,65.308,65.5105,65.293,65.4055,13800.0
2011-06-30 11:10:00,87.21,87.3,87.1,87.19,22400.0,65.428,65.4955,65.3455,65.413,22400.0
2011-06-30 11:20:00,87.21,87.37,87.18,87.37,29000.0,65.428,65.5481,65.4055,65.5481,29000.0
2011-06-30 11:30:00,87.36,87.76,87.36,87.71,24200.0,65.5406,65.8406,65.5406,65.8031,24200.0
2011-06-30 11:40:00,87.69,87.69,87.31,87.31,27300.0,65.7881,65.7881,65.503,65.503,27300.0
2011-06-30 11:50:00,87.33,87.34,87.03,87.04,45100.0,65.518,65.5255,65.293,65.3005,45100.0
2011-06-30 12:00:00,87.07,87.07,86.91,87.03,19600.0,65.323,65.323,65.2029,65.293,19600.0
2011-06-30 12:10:00,87.08,87.23,87.05,87.23,10300.0,65.3305,65.443,65.308,65.443,10300.0
2011-06-30 12:20:00,87.19,87.19,86.83,86.83,16600.0,65.413,65.413,65.1429,65.1429,16600.0
2011-06-30 12:30:00,86.83,86.83,86.47,86.48,20800.0,65.1429,65.1429,64.8728,64.8803,20800.0
2011-06-30 12:40:00,86.53,86.62,86.43,86.62,11400.0,64.9179,64.9854,64.8428,64.9854,11400.0
2011-06-30 12:50:00,86.6,86.82,86.6,86.82,7400.0,64.9704,65.1354,64.9704,65.1354,7400.0
2011-06-30 13:00:00,86.87,86.95,86.83,86.93,13100.0,65.1729,65.233,65.1429,65.2179,13100.0
2011-06-30 13:10:00,86.91,86.96,86.7,86.72,9400.0,65.2029,65.2405,65.0454,65.0604,9400.0
2011-06-30 13:20:00,86.7,86.71,86.49,86.54,26800.0,65.0454,65.0529,64.8878,64.9254,26800.0
2011-06-30 13:30:00,86.55,86.6,86.55,86.59,7800.0,64.9329,64.9704,64.9329,64.9629,7800.0
2011-06-30 13:40:00,86.55,86.66,86.52,86.6,9000.0,64.9329,65.0154,64.9104,64.9704,9000.0
2011-06-30 13:50:00,86.61,86.81,86.6,86.78,7000.0,64.9779,65.1279,64.9704,65.1054,7000.0
2011-06-30 14:00:00,86.8,86.84,86.74,86.75,9300.0,65.1204,65.1504,65.0754,65.0829,9300.0
2011-06-30 14:10:00,86.76,86.77,86.62,86.66,11000.0,65.0904,65.0979,64.9854,65.0154,11000.0
2011-06-30 14:20:00,86.65,86.69,86.51,86.52,16100.0,65.0079,65.0379,64.9029,64.9104,16100.0
2011-06-30 14:30:00,86.52,86.74,86.51,86.72,13700.0,64.9104,65.0754,64.9029,65.0604,13700.0
2011-06-30 14:40:00,86.71,86.72,86.45,86.45,16400.0,65.0529,65.0604,64.8578,64.8578,16400.0
2011-06-30 14:50:00,86.47,86.75,86.46,86.63,19300.0,64.8728,65.0829,64.8653,64.9929,19300.0
2011-06-30 15:00:00,86.63,86.68,86.62,86.65,12400.0,64.9929,65.0304,64.9854,65.0079,12400.0
2011-06-30 15:10:00,86.64,86.69,86.58,86.68,13600.0,65.0004,65.0379,64.9554,65.0304,13600.0
2011-06-30 15:20:00,86.7,86.75,86.59,86.63,27300.0,65.0454,65.0829,64.9629,64.9929,27300.0
2011-06-30 15:30:00,86.64,86.8,86.55,86.78,48400.0,65.0004,65.1204,64.9329,65.1054,48400.0
2011-06-30 15:40:00,86.77,86.86,86.68,86.76,65000.0,65.0979,65.1654,65.0304,65.0904,65000.0
2011-06-30 15:50:00,86.78,86.81,86.7,86.73,60500.0,65.1054,65.1279,65.0454,65.0679,60500.0
2011-07-01 09:30:00,86.92,87.25,86.7,87.0,32500.0,65.2104,65.458,65.0454,65.2705,32500.0
2011-07-01 09:40:00,87.03,87.73,87.01,87.65,26200.0,65.293,65.8181,65.278,65.7581,26200.0
2011-07-01 09:50:00,87.63,88.34,87.51,88.3,43500.0,65.7431,66.2758,65.6531,66.2458,43500.0
2011-07-01 10:00:00,88.39,89.71,88.34,89.05,112900.0,66.3133,67.3036,66.2758,66.8084,112900.0
2011-07-01 10:10:00,89.07,89.1,88.7,88.94,46400.0,66.8235,66.846,66.5459,66.7259,46400.0
2011-07-01 10:20:00,88.94,89.07,88.56,88.6,41300.0,66.7259,66.8235,66.4408,66.4708,41300.0
2011-07-01 10:30:00,88.63,88.78,88.3,88.7,35900.0,66.4933,66.6059,66.2458,66.5459,35900.0
2011-07-01 10:40:00,88.76,88.79,88.6,88.66,17800.0,66.5909,66.6134,66.4708,66.5159,17800.0
2011-07-01 10:50:00,88.65,88.69,88.49,88.49,11200.0,66.5084,66.5384,66.3883,66.3883,11200.0
2011-07-01 11:00:00,88.49,88.57,88.41,88.55,10600.0,66.3883,66.4483,66.3283,66.4333,10600.0
2011-07-01 11:10:00,88.56,88.8,88.47,88.78,17000.0,66.4408,66.6209,66.3733,66.6059,17000.0
2011-07-01 11:20:00,88.75,88.96,88.74,88.95,9200.0,66.5834,66.7409,66.5759,66.7334,9200.0
2011-07-01 11:30:00,88.95,89.06,88.89,88.9,22000.0,66.7334,66.816,66.6884,66.6959,22000.0
2011-07-01 11:40:00,88.89,88.91,88.71,88.81,19400.0,66.6884,66.7034,66.5534,66.6284,19400.0
2011-07-01 11:50:00,88.79,88.89,88.79,88.88,6600.0,66.6134,66.6884,66.6134,66.6809,6600.0
2011-07-01 12:00:00,88.89,88.9,88.78,88.9,14500.0,66.6884,66.6959,66.6059,66.6959,14500.0
2011-07-01 12:10:00,88.86,89.01,88.86,88.95,12300.0,66.6659,66.7784,66.6659,66.7334,12300.0
2011-07-01 12:20:00,88.95,89.22,88.88,89.21,17400.0,66.7334,66.936,66.6809,66.9285,17400.0
2011-07-01 12:30:00,89.2,89.36,89.17,89.36,18100.0,66.921,67.041,66.8985,67.041,18100.0
2011-07-01 12:40:00,89.36,89.48,89.34,89.48,16500.0,67.041,67.131,67.026,67.131,16500.0
2011-07-01 12:50:00,89.47,89.62,89.42,89.57,29500.0,67.1235,67.2361,67.086,67.1986,29500.0
2011-07-01 13:00:00,89.57,89.68,89.53,89.61,35800.0,67.1986,67.2811,67.1686,67.2286,35800.0
2011-07-01 13:10:00,89.62,89.63,89.48,89.49,31000.0,67.2361,67.2436,67.131,67.1386,31000.0
2011-07-01 13:20:00,89.48,89.51,89.37,89.41,18200.0,67.131,67.1536,67.0485,67.0785,18200.0
2011-07-01 13:30:00,89.42,89.42,89.26,89.32,16000.0,67.086,67.086,66.966,67.011,16000.0
2011-07-01 13:40:00,89.33,89.38,89.2,89.24,22800.0,67.0185,67.056,66.921,66.951,22800.0
2011-07-01 13:50:00,89.29,89.35,89.24,89.25,9000.0,66.9885,67.0335,66.951,66.9585,9000.0
2011-07-01 14:00:00,89.25,89.3,89.24,89.27,7400.0,66.9585,66.996,66.951,66.9735,7400.0
2011-07-01 14:10:00,89.26,89.29,89.15,89.18,18800.0,66.966,66.9885,66.8835,66.906,18800.0
2011-07-01 14:20:00,89.18,89.22,89.09,89.13,15100.0,66.906,66.936,66.8385,66.8685,15100.0
2011-07-01 14:30:00,89.13,89.29,89.1,89.17,30100.0,66.8685,66.9885,66.846,66.8985,30100.0
2011-07-01 14:40:00,89.18,89.25,89.17,89.24,21900.0,66.906,66.9585,66.8985,66.951,21900.0
2011-07-01 14:50:00,89.23,89.33,89.18,89.3,31100.0,66.9435,67.0185,66.906,66.996,31100.0
2011-07-01 15:00:00,89.27,89.33,89.03,89.05,41600.0,66.9735,67.0185,66.7934,66.8084,41600.0
2011-07-01 15:10:00,89.03,89.15,88.94,88.99,35600.0,66.7934,66.8835,66.7259,66.7634,35600.0
2011-07-01 15:20:00,88.99,88.99,88.83,88.85,40200.0,66.7634,66.7634,66.6434,66.6584,40200.0
2011-07-01 15:30:00,88.86,88.96,88.85,88.95,35200.0,66.6659,66.7409,66.6584,66.7334,35200.0
2011-07-01 15:40:00,88.96,89.22,88.92,89.02,96000.0,66.7409,66.936,66.7109,66.7859,96000.0
2011-07-01 15:50:00,89.03,89.14,88.9,88.99,85900.0,66.7934,66.876,66.6959,66.7634,85900.0
2011-07-05 09:30:00,88.61,89.03,88.47,88.48,25600.0,66.4783,66.7934,66.3733,66.3808,25600.0
2011-07-05 09:40:00,88.53,88.75,88.48,88.72,24300.0,66.4183,66.5834,66.3808,66.5609,24300.0
2011-07-05 09:50:00,88.71,88.73,88.52,88.62,7200.0,66.5534,66.5684,66.4108,66.4858,7200.0
2011-07-05 10:00:00,88.63,88.65,88.41,88.52,31300.0,66.4933,66.5084,66.3283,66.4108,31300.0
2011-07-05 10:10:00,88.53,88.65,88.02,88.1,19900.0,66.4183,66.5084,66.0357,66.0957,19900.0
2011-07-05 10:20:00,88.07,88.2,87.97,88.1,21800.0,66.0732,66.1707,65.9982,66.0957,21800.0
2011-07-05 10:30:00,88.09,88.55,88.08,88.49,14000.0,66.0882,66.4333,66.0807,66.3883,14000.0
2011-07-05 10:40:00,88.48,88.55,88.39,88.4,16300.0,66.3808,66.4333,66.3133,66.3208,16300.0
2011-07-05 10:50:00,88.4,88.47,88.25,88.32,10200.0,66.3208,66.3733,66.2083,66.2608,10200.0
2011-07-05 11:00:00,88.3,88.46,88.12,88.13,19700.0,66.2458,66.3658,66.1107,66.1182,19700.0
2011-07-05 11:10:00,88.12,88.17,87.97,88.13,25500.0,66.1107,66.1482,65.9982,66.1182,25500.0
2011-07-05 11:20:00,88.14,88.23,88.06,88.13,13300.0,66.1257,66.1933,66.0657,66.1182,13300.0
2011-07-05 11:30:00,88.1,88.27,88.02,88.23,11000.0,66.0957,66.2233,66.0357,66.1933,11000.0
2011-07-05 11:40:00,88.2,88.45,88.2,88.43,12100.0,66.1707,66.3583,66.1707,66.3433,12100.0
2011-07-05 11:50:00,88.39,88.47,88.37,88.43,10800.0,66.3133,66.3733,66.2983,66.3433,10800.0
2011-07-05 12:00:00,88.45,88.47,88.35,88.38,14000.0,66.3583,66.3733,66.2833,66.3058,14000.0
2011-07-05 12:10:00,88.38,88.44,88.28,88.32,16700.0,66.3058,66.3508,66.2308,66.2608,16700.0
2011-07-05 12:20:00,88.29,88.32,88.27,88.27,9700.0,66.2383,66.2608,66.2233,66.2233,9700.0
2011-07-05 12:30:00,88.3,88.31,88.23,88.25,10400.0,66.2458,66.2533,66.1933,66.2083,10400.0
2011-07-05 12:40:00,88.3,88.3,88.16,88.18,7700.0,66.2458,66.2458,66.1407,66.1557,7700.0
2011-07-05 12:50:00,88.18,88.24,88.17,88.19,8700.0,66.1557,66.2008,66.1482,66.1632,8700.0
2011-07-05 13:00:00,88.24,88.36,88.22,88.32,12800.0,66.2008,66.2908,66.1858,66.2608,12800.0
2011-07-05 13:10:00,88.31,88.35,88.26,88.33,13000.0,66.2533,66.2833,66.2158,66.2683,13000.0
2011-07-05 13:20:00,88.34,88.35,88.3,88.33,7600.0,66.2758,66.2833,66.2458,66.2683,7600.0
2011-07-05 13:30:00,88.34,88.36,88.27,88.27,7500.0,66.2758,66.2908,66.2233,66.2233,7500.0
2011-07-05 13:40:00,88.3,88.33,88.26,88.33,17700.0,66.2458,66.2683,66.2158,66.2683,17700.0
2011-07-05 13:50:00,88.35,88.38,88.31,88.34,29000.0,66.2833,66.3058,66.2533,66.2758,29000.0
2011-07-05 14:00:00,88.37,88.39,88.06,88.17,60800.0,66.2983,66.3133,66.0657,66.1482,60800.0
2011-07-05 14:10:00,88.15,88.23,88.05,88.22,35000.0,66.1332,66.1933,66.0582,66.1858,35000.0
2011-07-05 14:20:00,88.23,88.3,88.15,88.22,54300.0,66.1933,66.2458,66.1332,66.1858,54300.0
2011-07-05 14:30:00,88.2,88.42,88.17,88.42,18200.0,66.1707,66.3358,66.1482,66.3358,18200.0
2011-07-05 14:40:00,88.43,88.53,88.38,88.42,23000.0,66.3433,66.4183,66.3058,66.3358,23000.0
2011-07-05 14:50:00,88.39,88.43,88.3,88.36,28100.0,66.3133,66.3433,66.2458,66.2908,28100.0
2011-07-05 15:00:00,88.37,88.4,88.32,88.4,30100.0,66.2983,66.3208,66.2608,66.3208,30100.0
2011-07-05 15:10:00,88.39,88.4,88.32,88.37,18000.0,66.3133,66.3208,66.2608,66.2983,18000.0
2011-07-05 15:20:00,88.35,88.49,88.34,88.49,34900.0,66.2833,66.3883,66.2758,66.3883,34900.0
2011-07-05 15:30:00,88.48,88.54,88.41,88.47,27500.0,66.3808,66.4258,66.3283,66.3733,27500.0
2011-07-05 15:40:00,88.48,88.51,88.24,88.29,35100.0,66.3808,66.4033,66.2008,66.2383,35100.0
2011-07-05 15:50:00,88.29,88.33,88.17,88.26,90400.0,66.2383,66.2683,66.1482,66.2158,90400.0
2011-07-06 09:30:00,87.93,88.21,87.76,87.83,21400.0,65.9682,66.1783,65.8406,65.8932,21400.0
2011-07-06 09:40:00,87.69,87.73,87.25,87.38,47500.0,65.7881,65.8181,65.458,65.5556,47500.0
2011-07-06 09:50:00,87.43,87.65,87.25,87.37,29100.0,65.5931,65.7581,65.458,65.5481,29100.0
2011-07-06 10:00:00,87.25,87.68,87.25,87.48,18500.0,65.458,65.7806,65.458,65.6306,18500.0
2011-07-06 10:10:00,87.49,87.5,87.08,87.1,28000.0,65.6381,65.6456,65.3305,65.3455,28000.0
2011-07-06 10:20:00,87.15,87.29,87.05,87.25,57800.0,65.383,65.488,65.308,65.458,57800.0
2011-07-06 10:30:00,87.27,87.34,87.08,87.23,23900.0,65.473,65.5255,65.3305,65.443,23900.0
2011-07-06 10:40:00,87.29,87.3,87.05,87.14,18400.0,65.488,65.4955,65.308,65.3755,18400.0
2011-07-06 10:50:00,87.13,87.42,87.13,87.32,17800.0,65.368,65.5856,65.368,65.5105,17800.0
2011-07-06 11:00:00,87.33,87.39,87.16,87.2,19800.0,65.518,65.5631,65.3905,65.4205,19800.0
2011-07-06 11:10:00,87.21,87.36,87.21,87.26,25800.0,65.428,65.5406,65.428,65.4655,25800.0
2011-07-06 11:20:00,87.25,87.41,87.25,87.41,17800.0,65.458,65.5781,65.458,65.5781,17800.0
2011-07-06 11:30:00,87.42,87.56,87.32,87.47,24300.0,65.5856,65.6906,65.5105,65.6231,24300.0
2011-07-06 11:40:00,87.45,87.74,87.45,87.5,23000.0,65.6081,65.8256,65.6081,65.6456,23000.0
2011-07-06 11:50:00,87.52,87.62,87.5,87.56,17700.0,65.6606,65.7356,65.6456,65.6906,17700.0
2011-07-06 12:00:00,87.54,87.61,87.52,87.54,14400.0,65.6756,65.7281,65.6606,65.6756,14400.0
2011-07-06 12:10:00,87.56,87.8,87.56,87.8,10300.0,65.6906,65.8707,65.6906,65.8707,10300.0
2011-07-06 12:20:00,87.81,87.89,87.8,87.81,7400.0,65.8782,65.9382,65.8707,65.8782,7400.0
2011-07-06 12:30:00,87.85,88.05,87.81,88.05,12000.0,65.9082,66.0582,65.8782,66.0582,12000.0
2011-07-06 12:40:00,88.06,88.09,87.94,87.98,6900.0,66.0657,66.0882,65.9757,66.0057,6900.0
2011-07-06 12:50:00,88.02,88.21,87.95,88.21,7500.0,66.0357,66.1783,65.9832,66.1783,7500.0
2011-07-06 13:00:00,88.22,88.23,88.02,88.02,20900.0,66.1858,66.1933,66.0357,66.0357,20900.0
2011-07-06 13:10:00,88.01,88.04,87.85,87.88,8700.0,66.0282,66.0507,65.9082,65.9307,8700.0
2011-07-06 13:20:00,87.86,87.86,87.69,87.72,10300.0,65.9157,65.9157,65.7881,65.8106,10300.0
2011-07-06 13:30:00,87.73,87.87,87.7,87.84,11200.0,65.8181,65.9232,65.7956,65.9007,11200.0
2011-07-06 13:40:00,87.83,87.85,87.73,87.74,17100.0,65.8932,65.9082,65.8181,65.8256,17100.0
2011-07-06 13:50:00,87.76,87.85,87.65,87.79,16300.0,65.8406,65.9082,65.7581,65.8632,16300.0
2011-07-06 14:00:00,87.8,87.87,87.73,87.73,20900.0,65.8707,65.9232,65.8181,65.8181,20900.0
2011-07-06 14:10:00,87.75,87.84,87.75,87.79,23800.0,65.8331,65.9007,65.8331,65.8632,23800.0
2011-07-06 14:20:00,87.8,87.84,87.71,87.84,18000.0,65.8707,65.9007,65.8031,65.9007,18000.0
2011-07-06 14:30:00,87.84,88.0,87.84,88.0,17000.0,65.9007,66.0207,65.9007,66.0207,17000.0
2011-07-06 14:40:00,88.0,88.19,87.97,88.09,15600.0,66.0207,66.1632,65.9982,66.0882,15600.0
2011-07-06 14:50:00,88.09,88.16,88.03,88.04,17500.0,66.0882,66.1407,66.0432,66.0507,17500.0
2011-07-06 15:00:00,88.04,88.06,87.86,88.03,29600.0,66.0507,66.0657,65.9157,66.0432,29600.0
2011-07-06 15:10:00,88.02,88.07,87.88,88.01,32400.0,66.0357,66.0732,65.9307,66.0282,32400.0
2011-07-06 15:20:00,88.01,88.13,87.98,88.11,31800.0,66.0282,66.1182,66.0057,66.1032,31800.0
2011-07-06 15:30:00,88.12,88.14,87.96,88.0,28500.0,66.1107,66.1257,65.9907,66.0207,28500.0
2011-07-06 15:40:00,88.01,88.18,87.99,88.0,54000.0,66.0282,66.1557,66.0132,66.0207,54000.0
2011-07-06 15:50:00,88.0,88.2,88.0,88.15,83900.0,66.0207,66.1707,66.0207,66.1332,83900.0
2011-07-07 09:30:00,89.29,89.38,89.13,89.33,26100.0,66.9885,67.056,66.8685,67.0185,26100.0
2011-07-07 09:40:00,89.38,89.5,89.07,89.13,29500.0,67.056,67.1461,66.8235,66.8685,29500.0
2011-07-07 09:50:00,89.1,89.47,88.99,89.12,22700.0,66.846,67.1235,66.7634,66.861,22700.0
2011-07-07 10:00:00,89.12,89.12,88.85,88.88,10300.0,66.861,66.861,66.6584,66.6809,10300.0
2011-07-07 10:10:00,88.95,88.96,88.84,88.86,12100.0,66.7334,66.7409,66.6509,66.6659,12100.0
2011-07-07 10:20:00,88.88,88.97,88.85,88.89,13200.0,66.6809,66.7484,66.6584,66.6884,13200.0
2011-07-07 10:30:00,88.95,89.1,88.86,88.95,22800.0,66.7334,66.846,66.6659,66.7334,22800.0
2011-07-07 10:40:00,88.97,89.04,88.85,88.95,19700.0,66.7484,66.8009,66.6584,66.7334,19700.0
2011-07-07 10:50:00,88.95,89.03,88.77,89.03,42500.0,66.7334,66.7934,66.5984,66.7934,42500.0
2011-07-07 11:00:00,89.05,89.19,88.97,89.11,55200.0,66.8084,66.9135,66.7484,66.8535,55200.0
2011-07-07 11:10:00,89.09,89.1,88.99,89.08,10500.0,66.8385,66.846,66.7634,66.831,10500.0
2011-07-07 11:20:00,89.06,89.14,88.95,89.05,110900.0,66.816,66.876,66.7334,66.8084,110900.0
2011-07-07 11:30:00,89.02,89.13,89.01,89.09,41100.0,66.7859,66.8685,66.7784,66.8385,41100.0
2011-07-07 11:40:00,89.1,89.23,89.04,89.22,23300.0,66.846,66.9435,66.8009,66.936,23300.0
2011-07-07 11:50:00,89.2,89.26,89.16,89.16,3300.0,66.921,66.966,66.891,66.891,3300.0
2011-07-07 12:00:00,89.21,89.28,89.2,89.24,5800.0,66.9285,66.981,66.921,66.951,5800.0
2011-07-07 12:10:00,89.31,89.44,89.31,89.41,2400.0,67.0035,67.101,67.0035,67.0785,2400.0
2011-07-07 12:20:00,89.41,89.53,89.41,89.45,5800.0,67.0785,67.1686,67.0785,67.1085,5800.0
2011-07-07 12:30:00,89.42,89.43,89.34,89.4,4700.0,67.086,67.0935,67.026,67.071,4700.0
2011-07-07 12:40:00,89.41,89.45,89.34,89.38,11600.0,67.0785,67.1085,67.026,67.056,11600.0
2011-07-07 12:50:00,89.4,89.42,89.33,89.36,8100.0,67.071,67.086,67.0185,67.041,8100.0
2011-07-07 13:00:00,89.35,89.42,89.3,89.42,5300.0,67.0335,67.086,66.996,67.086,5300.0
2011-07-07 13:10:00,89.43,89.43,89.31,89.35,4800.0,67.0935,67.0935,67.0035,67.0335,4800.0
2011-07-07 13:20:00,89.33,89.39,89.29,89.38,19200.0,67.0185,67.0635,66.9885,67.056,19200.0
2011-07-07 13:30:00,89.38,89.44,89.3,89.4,20200.0,67.056,67.101,66.996,67.071,20200.0
2011-07-07 13:40:00,89.39,89.5,89.37,89.43,4300.0,67.0635,67.1461,67.0485,67.0935,4300.0
2011-07-07 13:50:00,89.44,89.52,89.37,89.44,6700.0,67.101,67.1611,67.0485,67.101,6700.0
2011-07-07 14:00:00,89.45,89.52,89.45,89.51,4500.0,67.1085,67.1611,67.1085,67.1536,4500.0
2011-07-07 14:10:00,89.5,89.6,89.5,89.6,10400.0,67.1461,67.2211,67.1461,67.2211,10400.0
2011-07-07 14:20:00,89.62,89.79,89.62,89.74,13400.0,67.2361,67.3636,67.2361,67.3261,13400.0
2011-07-07 14:30:00,89.74,89.74,89.63,89.69,4400.0,67.3261,67.3261,67.2436,67.2886,4400.0
2011-07-07 14:40:00,89.67,89.68,89.59,89.6,15000.0,67.2736,67.2811,67.2136,67.2211,15000.0
2011-07-07 14:50:00,89.6,89.61,89.54,89.54,5000.0,67.2211,67.2286,67.1761,67.1761,5000.0
2011-07-07 15:00:00,89.54,89.57,89.45,89.45,10300.0,67.1761,67.1986,67.1085,67.1085,10300.0
2011-07-07 15:10:00,89.47,89.52,89.42,89.47,32800.0,67.1235,67.1611,67.086,67.1235,32800.0
2011-07-07 15:20:00,89.48,89.7,89.36,89.5,120700.0,67.131,67.2961,67.041,67.1461,120700.0
2011-07-07 15:30:00,89.47,89.56,89.32,89.34,100200.0,67.1235,67.1911,67.011,67.026,100200.0
2011-07-07 15:40:00,89.33,89.57,89.28,89.32,85800.0,67.0185,67.1986,66.981,67.011,85800.0
2011-07-07 15:50:00,89.33,89.42,89.28,89.34,52900.0,67.0185,67.086,66.981,67.026,52900.0
2011-07-08 09:30:00,87.8,87.8,87.35,87.41,21200.0,65.8707,65.8707,65.533,65.5781,21200.0
2011-07-08 09:40:00,87.55,87.82,87.41,87.47,15300.0,65.6831,65.8857,65.5781,65.6231,15300.0
2011-07-08 09:50:00,87.39,87.84,87.39,87.77,13700.0,65.5631,65.9007,65.5631,65.8481,13700.0
2011-07-08 10:00:00,87.7,87.85,87.6,87.79,11700.0,65.7956,65.9082,65.7206,65.8632,11700.0
2011-07-08 10:10:00,87.75,87.75,87.17,87.19,22500.0,65.8331,65.8331,65.398,65.413,22500.0
2011-07-08 10:20:00,87.17,87.35,87.04,87.35,13800.0,65.398,65.533,65.3005,65.533,13800.0
2011-07-08 10:30:00,87.35,87.35,87.07,87.18,14500.0,65.533,65.533,65.323,65.4055,14500.0
2011-07-08 10:40:00,87.22,87.24,86.94,86.97,24700.0,65.4355,65.4505,65.2255,65.248,24700.0
2011-07-08 10:50:00,86.98,87.1,86.87,87.04,13900.0,65.2555,65.3455,65.1729,65.3005,13900.0
2011-07-08 11:00:00,87.03,87.04,86.67,86.82,34600.0,65.293,65.3005,65.0229,65.1354,34600.0
2011-07-08 11:10:00,86.81,86.89,86.58,86.72,19500.0,65.1279,65.1879,64.9554,65.0604,19500.0
2011-07-08 11:20:00,86.74,86.79,86.69,86.71,21800.0,65.0754,65.1129,65.0379,65.0529,21800.0
2011-07-08 11:30:00,86.69,86.91,86.5,86.9,7600.0,65.0379,65.2029,64.8953,65.1954,7600.0
2011-07-08 11:40:00,86.86,86.96,86.76,86.89,8000.0,65.1654,65.2405,65.0904,65.1879,8000.0
2011-07-08 11:50:00,86.95,87.19,86.92,87.17,26100.0,65.233,65.413,65.2104,65.398,26100.0
2011-07-08 12:00:00,87.14,87.22,87.05,87.09,6700.0,65.3755,65.4355,65.308,65.338,6700.0
2011-07-08 12:10:00,87.07,87.11,86.91,86.94,6900.0,65.323,65.353,65.2029,65.2255,6900.0
2011-07-08 12:20:00,86.95,87.06,86.86,86.99,9500.0,65.233,65.3155,65.1654,65.263,9500.0
2011-07-08 12:30:00,87.01,87.32,86.88,87.22,63100.0,65.278,65.5105,65.1804,65.4355,63100.0
2011-07-08 12:40:00,87.22,87.45,87.02,87.34,64500.0,65.4355,65.6081,65.2855,65.5255,64500.0
2011-07-08 12:50:00,87.33,87.42,87.2,87.36,24600.0,65.518,65.5856,65.4205,65.5406,24600.0
2011-07-08 13:00:00,87.36,87.45,87.29,87.44,10500.0,65.5406,65.6081,65.488,65.6006,10500.0
2011-07-08 13:10:00,87.43,87.43,87.17,87.22,18600.0,65.5931,65.5931,65.398,65.4355,18600.0
2011-07-08 13:20:00,87.22,87.48,87.19,87.44,13400.0,65.4355,65.6306,65.413,65.6006,13400.0
2011-07-08 13:30:00,87.48,87.63,87.47,87.54,13100.0,65.6306,65.7431,65.6231,65.6756,13100.0
2011-07-08 13:40:00,87.54,87.62,87.39,87.39,8100.0,65.6756,65.7356,65.5631,65.5631,8100.0
2011-07-08 13:50:00,87.39,87.54,87.39,87.5,10000.0,65.5631,65.6756,65.5631,65.6456,10000.0
2011-07-08 14:00:00,87.49,87.56,87.41,87.54,7700.0,65.6381,65.6906,65.5781,65.6756,7700.0
2011-07-08 14:10:00,87.53,87.54,87.34,87.45,5500.0,65.6681,65.6756,65.5255,65.6081,5500.0
2011-07-08 14:20:00,87.39,87.39,87.25,87.34,12500.0,65.5631,65.5631,65.458,65.5255,12500.0
2011-07-08 14:30:00,87.34,87.41,87.14,87.18,43300.0,65.5255,65.5781,65.3755,65.4055,43300.0
2011-07-08 14:40:00,87.18,87.25,87.13,87.24,26700.0,65.4055,65.458,65.368,65.4505,26700.0
2011-07-08 14:50:00,87.23,87.28,87.19,87.27,18700.0,65.443,65.4805,65.413,65.473,18700.0
2011-07-08 15:00:00,87.27,87.39,87.2,87.31,56700.0,65.473,65.5631,65.4205,65.503,56700.0
2011-07-08 15:10:00,87.33,87.42,87.27,87.36,15300.0,65.518,65.5856,65.473,65.5406,15300.0
2011-07-08 15:20:00,87.37,87.41,87.32,87.38,18900.0,65.5481,65.5781,65.5105,65.5556,18900.0
2011-07-08 15:30:00,87.37,87.79,87.37,87.71,26400.0,65.5481,65.8632,65.5481,65.8031,26400.0
2011-07-08 15:40:00,87.71,87.74,87.62,87.68,30300.0,65.8031,65.8256,65.7356,65.7806,30300.0
2011-07-08 15:50:00,87.69,87.74,87.61,87.68,56400.0,65.7881,65.8256,65.7281,65.7806,56400.0
2011-07-11 09:30:00,86.27,86.38,86.17,86.33,14500.0,64.7228,64.8053,64.6478,64.7678,14500.0
2011-07-11 09:40:00,86.34,86.38,86.08,86.17,22300.0,64.7753,64.8053,64.5802,64.6478,22300.0
2011-07-11 09:50:00,86.17,86.4,86.1,86.1,36600.0,64.6478,64.8203,64.5953,64.5953,36600.0
2011-07-11 10:00:00,86.06,86.18,85.85,85.86,19000.0,64.5652,64.6553,64.4077,64.4152,19000.0
2011-07-11 10:10:00,85.84,85.96,85.58,85.62,10700.0,64.4002,64.4902,64.2051,64.2351,10700.0
2011-07-11 10:20:00,85.66,85.7,85.41,85.6,14200.0,64.2652,64.2952,64.0776,64.2201,14200.0
2011-07-11 10:30:00,85.55,85.55,85.17,85.19,18700.0,64.1826,64.1826,63.8975,63.9125,18700.0
2011-07-11 10:40:00,85.16,85.16,85.02,85.07,17200.0,63.89,63.89,63.785,63.8225,17200.0
2011-07-11 10:50:00,85.06,85.14,85.01,85.07,25300.0,63.815,63.875,63.7775,63.8225,25300.0
2011-07-11 11:00:00,85.07,85.3,84.9,85.3,17300.0,63.8225,63.9951,63.695,63.9951,17300.0
2011-07-11 11:10:00,85.37,85.59,85.34,85.59,13400.0,64.0476,64.2126,64.0251,64.2126,13400.0
2011-07-11 11:20:00,85.58,85.79,85.55,85.79,12100.0,64.2051,64.3627,64.1826,64.3627,12100.0
2011-07-11 11:30:00,85.84,85.93,85.73,85.78,7800.0,64.4002,64.4677,64.3177,64.3552,7800.0
2011-07-11 11:40:00,85.81,85.83,85.7,85.78,8800.0,64.3777,64.3927,64.2952,64.3552,8800.0
2011-07-11 11:50:00,85.74,85.88,85.73,85.74,4300.0,64.3252,64.4302,64.3177,64.3252,4300.0
2011-07-11 12:00:00,85.72,85.72,85.65,85.72,2200.0,64.3102,64.3102,64.2576,64.3102,2200.0
2011-07-11 12:10:00,85.73,85.76,85.58,85.76,4500.0,64.3177,64.3402,64.2051,64.3402,4500.0
2011-07-11 12:20:00,85.83,85.92,85.8,85.91,11700.0,64.3927,64.4602,64.3702,64.4527,11700.0
2011-07-11 12:30:00,85.88,85.88,85.72,85.76,8900.0,64.4302,64.4302,64.3102,64.3402,8900.0
2011-07-11 12:40:00,85.72,85.89,85.64,85.64,9700.0,64.3102,64.4377,64.2501,64.2501,9700.0
2011-07-11 12:50:00,85.63,85.72,85.63,85.7,1900.0,64.2426,64.3102,64.2426,64.2952,1900.0
2011-07-11 13:00:00,85.73,85.75,85.68,85.68,2600.0,64.3177,64.3327,64.2802,64.2802,2600.0
2011-07-11 13:10:00,85.7,85.71,85.39,85.41,4500.0,64.2952,64.3027,64.0626,64.0776,4500.0
2011-07-11 13:20:00,85.41,85.53,85.41,85.45,6600.0,64.0776,64.1676,64.0776,64.1076,6600.0
2011-07-11 13:30:00,85.49,85.66,85.48,85.56,6700.0,64.1376,64.2652,64.1301,64.1901,6700.0
2011-07-11 13:40:00,85.56,85.64,85.47,85.64,6300.0,64.1901,64.2501,64.1226,64.2501,6300.0
2011-07-11 13:50:00,85.66,85.83,85.62,85.83,6900.0,64.2652,64.3927,64.2351,64.3927,6900.0
2011-07-11 14:00:00,85.8,85.8,85.64,85.66,5200.0,64.3702,64.3702,64.2501,64.2652,5200.0
2011-07-11 14:10:00,85.66,85.68,85.43,85.46,7400.0,64.2652,64.2802,64.0926,64.1151,7400.0
2011-07-11 14:20:00,85.42,85.52,85.32,85.38,8600.0,64.0851,64.1601,64.0101,64.0551,8600.0
2011-07-11 14:30:00,85.37,85.5,85.14,85.5,8000.0,64.0476,64.1451,63.875,64.1451,8000.0
2011-07-11 14:40:00,85.49,85.53,85.45,85.46,11200.0,64.1376,64.1676,64.1076,64.1151,11200.0
2011-07-11 14:50:00,85.41,85.51,85.33,85.39,11800.0,64.0776,64.1526,64.0176,64.0626,11800.0
2011-07-11 15:00:00,85.4,85.54,85.27,85.27,10400.0,64.0701,64.1751,63.9726,63.9726,10400.0
2011-07-11 15:10:00,85.28,85.39,85.28,85.28,11200.0,63.9801,64.0626,63.9801,63.9801,11200.0
2011-07-11 15:20:00,85.29,85.55,85.28,85.55,17300.0,63.9876,64.1826,63.9801,64.1826,17300.0
2011-07-11 15:30:00,85.55,85.6,85.4,85.47,29500.0,64.1826,64.2201,64.0701,64.1226,29500.0
2011-07-11 15:40:00,85.49,85.63,85.42,85.45,42200.0,64.1376,64.2426,64.0851,64.1076,42200.0
2011-07-11 15:50:00,85.45,85.66,85.36,85.58,59000.0,64.1076,64.2652,64.0401,64.2051,59000.0
2011-07-12 09:30:00,84.98,85.44,84.97,85.41,28600.0,63.755,64.1001,63.7475,64.0776,28600.0
2011-07-12 09:40:00,85.46,85.66,84.85,84.95,63900.0,64.1151,64.2652,63.6575,63.7325,63900.0
2011-07-12 09:50:00,84.98,85.01,84.41,84.83,22800.0,63.755,63.7775,63.3274,63.6425,22800.0
2011-07-12 10:00:00,84.81,84.85,84.61,84.7,51300.0,63.6275,63.6575,63.4774,63.5449,51300.0
2011-07-12 10:10:00,84.69,84.72,84.48,84.54,20300.0,63.5374,63.5599,63.3799,63.4249,20300.0
2011-07-12 10:20:00,84.56,84.59,84.27,84.5,35300.0,63.4399,63.4624,63.2223,63.3949,35300.0
2011-07-12 10:30:00,84.46,84.46,84.04,84.08,83800.0,63.3649,63.3649,63.0498,63.0798,83800.0
2011-07-12 10:40:00,84.12,84.13,83.81,83.83,46400.0,63.1098,63.1173,62.8772,62.8922,46400.0
2011-07-12 10:50:00,83.86,83.86,83.63,83.69,22100.0,62.9147,62.9147,62.7422,62.7872,22100.0
2011-07-12 11:00:00,83.68,83.81,83.47,83.52,41600.0,62.7797,62.8772,62.6221,62.6596,41600.0
2011-07-12 11:10:00,83.52,83.66,83.5,83.54,41800.0,62.6596,62.7647,62.6446,62.6747,41800.0
2011-07-12 11:20:00,83.6,83.89,83.59,83.86,44200.0,62.7197,62.9372,62.7122,62.9147,44200.0
2011-07-12 11:30:00,83.86,83.94,83.8,83.8,17100.0,62.9147,62.9747,62.8697,62.8697,17100.0
2011-07-12 11:40:00,83.81,84.1,83.79,83.97,16600.0,62.8772,63.0948,62.8622,62.9973,16600.0
2011-07-12 11:50:00,83.94,83.97,83.73,83.79,15500.0,62.9747,62.9973,62.8172,62.8622,15500.0
2011-07-12 12:00:00,83.81,83.97,83.74,83.94,13800.0,62.8772,62.9973,62.8247,62.9747,13800.0
2011-07-12 12:10:00,83.95,83.97,83.78,83.84,15400.0,62.9822,62.9973,62.8547,62.8997,15400.0
2011-07-12 12:20:00,83.84,83.91,83.8,83.86,11400.0,62.8997,62.9522,62.8697,62.9147,11400.0
2011-07-12 12:30:00,83.87,83.93,83.79,83.8,31100.0,62.9222,62.9672,62.8622,62.8697,31100.0
2011-07-12 12:40:00,83.8,83.84,83.7,83.8,15900.0,62.8697,62.8997,62.7947,62.8697,15900.0
2011-07-12 12:50:00,83.78,83.85,83.72,83.85,13700.0,62.8547,62.9072,62.8097,62.9072,13700.0
2011-07-12 13:00:00,83.88,83.98,83.82,83.96,13300.0,62.9297,63.0048,62.8847,62.9898,13300.0
2011-07-12 13:10:00,83.98,84.05,83.81,83.9,12700.0,63.0048,63.0573,62.8772,62.9447,12700.0
2011-07-12 13:20:00,83.93,84.0,83.69,83.69,17300.0,62.9672,63.0198,62.7872,62.7872,17300.0
2011-07-12 13:30:00,83.69,83.85,83.66,83.83,15500.0,62.7872,62.9072,62.7647,62.8922,15500.0
2011-07-12 13:40:00,83.83,83.84,83.75,83.8,12100.0,62.8922,62.8997,62.8322,62.8697,12100.0
2011-07-12 13:50:00,83.82,83.85,83.77,83.85,15600.0,62.8847,62.9072,62.8472,62.9072,15600.0
2011-07-12 14:00:00,83.81,84.16,83.76,84.09,23700.0,62.8772,63.1398,62.8397,63.0873,23700.0
2011-07-12 14:10:00,84.11,84.42,84.11,84.26,35800.0,63.1023,63.3349,63.1023,63.2148,35800.0
2011-07-12 14:20:00,84.3,84.36,84.13,84.18,20600.0,63.2448,63.2898,63.1173,63.1548,20600.0
2011-07-12 14:30:00,84.18,84.2,83.91,83.97,14600.0,63.1548,63.1698,62.9522,62.9973,14600.0
2011-07-12 14:40:00,83.99,84.11,83.93,84.11,13900.0,63.0123,63.1023,62.9672,63.1023,13900.0
2011-07-12 14:50:00,84.13,84.13,83.94,84.01,19100.0,63.1173,63.1173,62.9747,63.0273,19100.0
2011-07-12 15:00:00,84.01,84.12,83.99,84.04,24400.0,63.0273,63.1098,63.0123,63.0498,24400.0
2011-07-12 15:10:00,84.06,84.09,83.82,84.03,18700.0,63.0648,63.0873,62.8847,63.0423,18700.0
2011-07-12 15:20:00,84.03,84.1,83.8,83.94,42700.0,63.0423,63.0948,62.8697,62.9747,42700.0
2011-07-12 15:30:00,83.95,83.99,83.78,83.85,38500.0,62.9822,63.0123,62.8547,62.9072,38500.0
2011-07-12 15:40:00,83.85,83.85,83.47,83.47,86600.0,62.9072,62.9072,62.6221,62.6221,86600.0
2011-07-12 15:50:00,83.47,83.79,83.47,83.73,123600.0,62.6221,62.8622,62.6221,62.8172,123600.0
2011-07-13 09:30:00,84.04,84.57,84.04,84.57,22300.0,63.0498,63.4474,63.0498,63.4474,22300.0
2011-07-13 09:40:00,84.51,84.64,84.49,84.51,7000.0,63.4024,63.4999,63.3874,63.4024,7000.0
2011-07-13 09:50:00,84.46,84.46,83.69,83.69,19700.0,63.3649,63.3649,62.7872,62.7872,19700.0
2011-07-13 10:00:00,83.65,84.32,83.49,84.24,84900.0,62.7572,63.2598,62.6371,63.1998,84900.0
2011-07-13 10:10:00,84.24,84.75,84.22,84.65,19500.0,63.1998,63.5824,63.1848,63.5074,19500.0
2011-07-13 10:20:00,84.68,84.75,84.27,84.33,50200.0,63.5299,63.5824,63.2223,63.2673,50200.0
2011-07-13 10:30:00,84.31,84.51,84.3,84.39,35400.0,63.2523,63.4024,63.2448,63.3124,35400.0
2011-07-13 10:40:00,84.41,84.51,84.3,84.3,20800.0,63.3274,63.4024,63.2448,63.2448,20800.0
2011-07-13 10:50:00,84.31,84.41,84.25,84.28,27100.0,63.2523,63.3274,63.2073,63.2298,27100.0
2011-07-13 11:00:00,84.29,84.33,84.16,84.22,24900.0,63.2373,63.2673,63.1398,63.1848,24900.0
2011-07-13 11:10:00,84.25,84.53,84.24,84.5,18000.0,63.2073,63.4174,63.1998,63.3949,18000.0
2011-07-13 11:20:00,84.5,84.61,84.45,84.57,12600.0,63.3949,63.4774,63.3574,63.4474,12600.0
2011-07-13 11:30:00,84.53,84.55,84.34,84.38,8800.0,63.4174,63.4324,63.2748,63.3048,8800.0
2011-07-13 11:40:00,84.41,84.42,84.27,84.31,7000.0,63.3274,63.3349,63.2223,63.2523,7000.0
2011-07-13 11:50:00,84.24,84.42,84.17,84.41,8100.0,63.1998,63.3349,63.1473,63.3274,8100.0
2011-07-13 12:00:00,84.45,84.5,84.37,84.5,9500.0,63.3574,63.3949,63.2973,63.3949,9500.0
2011-07-13 12:10:00,84.51,84.57,84.5,84.55,12400.0,63.4024,63.4474,63.3949,63.4324,12400.0
2011-07-13 12:20:00,84.53,84.58,84.46,84.46,11200.0,63.4174,63.4549,63.3649,63.3649,11200.0
2011-07-13 12:30:00,84.47,84.53,84.44,84.46,3900.0,63.3724,63.4174,63.3499,63.3649,3900.0
2011-07-13 12:40:00,84.47,84.61,84.33,84.56,10200.0,63.3724,63.4774,63.2673,63.4399,10200.0
2011-07-13 12:50:00,84.53,84.55,84.48,84.53,2900.0,63.4174,63.4324,63.3799,63.4174,2900.0
2011-07-13 13:00:00,84.5,84.53,84.34,84.36,8500.0,63.3949,63.4174,63.2748,63.2898,8500.0
2011-07-13 13:10:00,84.38,84.43,84.25,84.3,6800.0,63.3048,63.3424,63.2073,63.2448,6800.0
2011-07-13 13:20:00,84.34,84.42,84.29,84.42,6200.0,63.2748,63.3349,63.2373,63.3349,6200.0
2011-07-13 13:30:00,84.36,84.64,84.36,84.63,10400.0,63.2898,63.4999,63.2898,63.4924,10400.0
2011-07-13 13:40:00,84.64,84.64,84.54,84.54,3700.0,63.4999,63.4999,63.4249,63.4249,3700.0
2011-07-13 13:50:00,84.52,84.56,84.29,84.37,9900.0,63.4099,63.4399,63.2373,63.2973,9900.0
2011-07-13 14:00:00,84.36,84.52,84.3,84.45,8200.0,63.2898,63.4099,63.2448,63.3574,8200.0
2011-07-13 14:10:00,84.44,84.44,84.15,84.22,13400.0,63.3499,63.3499,63.1323,63.1848,13400.0
2011-07-13 14:20:00,84.22,84.22,83.88,84.06,13100.0,63.1848,63.1848,62.9297,63.0648,13100.0
2011-07-13 14:30:00,84.05,84.32,84.05,84.31,13000.0,63.0573,63.2598,63.0573,63.2523,13000.0
2011-07-13 14:40:00,84.29,84.29,84.11,84.15,30900.0,63.2373,63.2373,63.1023,63.1323,30900.0
2011-07-13 14:50:00,84.15,84.36,84.15,84.26,24200.0,63.1323,63.2898,63.1323,63.2148,24200.0
2011-07-13 15:00:00,84.27,84.33,84.0,84.07,20500.0,63.2223,63.2673,63.0198,63.0723,20500.0
2011-07-13 15:10:00,84.07,84.13,83.6,83.65,17700.0,63.0723,63.1173,62.7197,62.7572,17700.0
2011-07-13 15:20:00,83.59,83.82,83.5,83.76,20500.0,62.7122,62.8847,62.6446,62.8397,20500.0
2011-07-13 15:30:00,83.77,83.77,83.55,83.59,39200.0,62.8472,62.8472,62.6822,62.7122,39200.0
2011-07-13 15:40:00,83.58,83.58,83.35,83.47,54800.0,62.7047,62.7047,62.5321,62.6221,54800.0
2011-07-13 15:50:00,83.47,83.66,83.43,83.58,60800.0,62.6221,62.7647,62.5921,62.7047,60800.0
2011-07-14 09:30:00,83.81,83.91,83.26,83.49,56000.0,62.8772,62.9522,62.4646,62.6371,56000.0
2011-07-14 09:40:00,83.44,83.79,83.37,83.44,19100.0,62.5996,62.8622,62.5471,62.5996,19100.0
2011-07-14 09:50:00,83.54,84.02,83.54,83.71,40000.0,62.6747,63.0348,62.6747,62.8022,40000.0
2011-07-14 10:00:00,83.73,83.84,83.55,83.57,38100.0,62.8172,62.8997,62.6822,62.6972,38100.0
2011-07-14 10:10:00,83.56,83.6,83.25,83.51,28900.0,62.6897,62.7197,62.4571,62.6521,28900.0
2011-07-14 10:20:00,83.48,83.73,83.41,83.56,50800.0,62.6296,62.8172,62.5771,62.6897,50800.0
2011-07-14 10:30:00,83.61,83.67,83.23,83.33,16500.0,62.7272,62.7722,62.4421,62.5171,16500.0
2011-07-14 10:40:00,83.37,83.38,82.85,82.92,17000.0,62.5471,62.5546,62.157,62.2095,17000.0
2011-07-14 10:50:00,82.86,82.99,82.53,82.63,12800.0,62.1645,62.262,61.9169,61.9919,12800.0
2011-07-14 11:00:00,82.62,82.82,82.62,82.76,18900.0,61.9844,62.1345,61.9844,62.0895,18900.0
2011-07-14 11:10:00,82.76,82.78,82.6,82.78,12200.0,62.0895,62.1045,61.9694,62.1045,12200.0
2011-07-14 11:20:00,82.77,82.85,82.65,82.72,17000.0,62.097,62.157,62.0069,62.0595,17000.0
2011-07-14 11:30:00,82.72,82.72,82.31,82.41,19100.0,62.0595,62.0595,61.7519,61.8269,19100.0
2011-07-14 11:40:00,82.41,82.69,82.4,82.54,16900.0,61.8269,62.037,61.8194,61.9244,16900.0
2011-07-14 11:50:00,82.54,82.59,82.32,82.34,29000.0,61.9244,61.9619,61.7594,61.7744,29000.0
2011-07-14 12:00:00,82.36,82.36,82.14,82.32,25300.0,61.7894,61.7894,61.6243,61.7594,25300.0
2011-07-14 12:10:00,82.26,82.45,81.99,81.99,11500.0,61.7144,61.8569,61.5118,61.5118,11500.0
2011-07-14 12:20:00,81.99,82.16,81.97,82.16,10000.0,61.5118,61.6393,61.4968,61.6393,10000.0
2011-07-14 12:30:00,82.15,82.26,82.06,82.22,14600.0,61.6318,61.7144,61.5643,61.6843,14600.0
2011-07-14 12:40:00,82.22,82.33,81.95,81.98,26800.0,61.6843,61.7669,61.4818,61.5043,26800.0
2011-07-14 12:50:00,81.98,81.98,81.54,81.56,32500.0,61.5043,61.5043,61.1742,61.1892,32500.0
2011-07-14 13:00:00,81.55,81.63,81.38,81.56,33700.0,61.1817,61.2417,61.0541,61.1892,33700.0
2011-07-14 13:10:00,81.58,81.61,81.13,81.14,16000.0,61.2042,61.2267,60.8666,60.8741,16000.0
2011-07-14 13:20:00,81.17,81.21,80.94,81.08,78500.0,60.8966,60.9266,60.724,60.8291,78500.0
2011-07-14 13:30:00,81.11,81.69,81.01,81.02,105200.0,60.8516,61.2867,60.7766,60.7841,105200.0
2011-07-14 13:40:00,81.02,81.39,80.89,80.95,57400.0,60.7841,61.0616,60.6865,60.7315,57400.0
2011-07-14 13:50:00,80.96,81.34,80.85,81.34,23300.0,60.739,61.0241,60.6565,61.0241,23300.0
2011-07-14 14:00:00,81.37,81.55,81.22,81.33,33800.0,61.0466,61.1817,60.9341,61.0166,33800.0
2011-07-14 14:10:00,81.32,81.67,81.3,81.52,37600.0,61.0091,61.2717,60.9941,61.1592,37600.0
2011-07-14 14:20:00,81.52,81.55,81.06,81.1,47900.0,61.1592,61.1817,60.8141,60.8441,47900.0
2011-07-14 14:30:00,81.1,81.16,80.87,80.95,50900.0,60.8441,60.8891,60.6715,60.7315,50900.0
2011-07-14 14:40:00,80.95,81.3,80.88,80.91,47100.0,60.7315,60.9941,60.679,60.7015,47100.0
2011-07-14 14:50:00,80.91,80.91,80.58,80.81,68400.0,60.7015,60.7015,60.454,60.6265,68400.0
2011-07-14 15:00:00,80.81,80.87,80.29,80.35,89700.0,60.6265,60.6715,60.2364,60.2814,89700.0
2011-07-14 15:10:00,80.33,80.75,80.26,80.75,70400.0,60.2664,60.5815,60.2139,60.5815,70400.0
2011-07-14 15:20:00,80.78,80.91,80.69,80.88,58700.0,60.604,60.7015,60.5365,60.679,58700.0
2011-07-14 15:30:00,80.87,81.19,80.84,81.06,64300.0,60.6715,60.9116,60.649,60.8141,64300.0
2011-07-14 15:40:00,81.05,81.15,80.79,80.85,197100.0,60.8066,60.8816,60.6115,60.6565,197100.0
2011-07-14 15:50:00,80.84,80.87,80.62,80.83,156100.0,60.649,60.6715,60.484,60.6415,156100.0
2011-07-15 09:30:00,81.49,81.63,81.12,81.14,106000.0,61.1367,61.2417,60.8591,60.8741,106000.0
2011-07-15 09:40:00,81.11,81.12,80.59,80.98,14000.0,60.8516,60.8591,60.4615,60.754,14000.0
2011-07-15 09:50:00,80.9,81.01,80.52,80.88,30100.0,60.694,60.7766,60.4089,60.679,30100.0
2011-07-15 10:00:00,80.89,81.33,80.77,80.96,33800.0,60.6865,61.0166,60.5965,60.739,33800.0
2011-07-15 10:10:00,81.02,81.02,80.54,80.56,20700.0,60.7841,60.7841,60.4239,60.439,20700.0
2011-07-15 10:20:00,80.59,80.64,80.32,80.64,15200.0,60.4615,60.499,60.2589,60.499,15200.0
2011-07-15 10:30:00,80.68,80.86,80.47,80.57,52700.0,60.529,60.664,60.3714,60.4465,52700.0
2011-07-15 10:40:00,80.56,80.99,80.52,80.8,35600.0,60.439,60.7616,60.4089,60.619,35600.0
2011-07-15 10:50:00,80.8,80.86,80.65,80.76,13400.0,60.619,60.664,60.5065,60.589,13400.0
2011-07-15 11:00:00,80.8,80.85,80.56,80.69,22200.0,60.619,60.6565,60.439,60.5365,22200.0
2011-07-15 11:10:00,80.72,80.89,80.68,80.82,38800.0,60.559,60.6865,60.529,60.634,38800.0
2011-07-15 11:20:00,80.8,80.89,80.78,80.82,15800.0,60.619,60.6865,60.604,60.634,15800.0
2011-07-15 11:30:00,80.81,80.85,80.74,80.78,10000.0,60.6265,60.6565,60.574,60.604,10000.0
2011-07-15 11:40:00,80.79,80.84,80.74,80.8,14300.0,60.6115,60.649,60.574,60.619,14300.0
2011-07-15 11:50:00,80.78,80.86,80.69,80.69,21900.0,60.604,60.664,60.5365,60.5365,21900.0
2011-07-15 12:00:00,80.76,81.08,80.69,80.8,60400.0,60.589,60.8291,60.5365,60.619,60400.0
2011-07-15 12:10:00,80.8,80.98,80.73,80.74,10500.0,60.619,60.754,60.5665,60.574,10500.0
2011-07-15 12:20:00,80.73,80.84,80.66,80.74,13600.0,60.5665,60.649,60.514,60.574,13600.0
2011-07-15 12:30:00,80.75,80.81,80.68,80.69,7900.0,60.5815,60.6265,60.529,60.5365,7900.0
2011-07-15 12:40:00,80.69,80.76,80.55,80.6,19500.0,60.5365,60.589,60.4314,60.469,19500.0
2011-07-15 12:50:00,80.59,80.74,80.58,80.7,18900.0,60.4615,60.574,60.454,60.544,18900.0
2011-07-15 13:00:00,80.7,80.74,80.66,80.7,14600.0,60.544,60.574,60.514,60.544,14600.0
2011-07-15 13:10:00,80.73,80.8,80.67,80.76,11600.0,60.5665,60.619,60.5215,60.589,11600.0
2011-07-15 13:20:00,80.74,80.87,80.71,80.87,14900.0,60.574,60.6715,60.5515,60.6715,14900.0
2011-07-15 13:30:00,80.84,80.89,80.76,80.86,10500.0,60.649,60.6865,60.589,60.664,10500.0
2011-07-15 13:40:00,80.86,80.9,80.79,80.86,9200.0,60.664,60.694,60.6115,60.664,9200.0
2011-07-15 13:50:00,80.84,80.93,80.73,80.78,16500.0,60.649,60.7165,60.5665,60.604,16500.0
2011-07-15 14:00:00,80.75,80.96,80.75,80.96,30900.0,60.5815,60.739,60.5815,60.739,30900.0
2011-07-15 14:10:00,80.91,81.01,80.87,80.89,45800.0,60.7015,60.7766,60.6715,60.6865,45800.0
2011-07-15 14:20:00,80.87,80.87,80.63,80.65,24300.0,60.6715,60.6715,60.4915,60.5065,24300.0
2011-07-15 14:30:00,80.61,80.82,80.61,80.82,13200.0,60.4765,60.634,60.4765,60.634,13200.0
2011-07-15 14:40:00,80.82,80.9,80.75,80.79,20800.0,60.634,60.694,60.5815,60.6115,20800.0
2011-07-15 14:50:00,80.79,80.87,80.69,80.74,20200.0,60.6115,60.6715,60.5365,60.574,20200.0
2011-07-15 15:00:00,80.69,80.8,80.6,80.8,23800.0,60.5365,60.619,60.469,60.619,23800.0
2011-07-15 15:10:00,80.8,80.95,80.79,80.91,19500.0,60.619,60.7315,60.6115,60.7015,19500.0
2011-07-15 15:20:00,80.92,81.04,80.89,80.99,34400.0,60.709,60.7991,60.6865,60.7616,34400.0
2011-07-15 15:30:00,80.99,81.11,80.9,80.97,37800.0,60.7616,60.8516,60.694,60.7465,37800.0
2011-07-15 15:40:00,80.99,81.11,80.89,81.11,68700.0,60.7616,60.8516,60.6865,60.8516,68700.0
2011-07-15 15:50:00,81.1,81.16,80.99,81.11,112000.0,60.8441,60.8891,60.7616,60.8516,112000.0
2011-07-18 09:30:00,80.67,80.87,80.15,80.87,13800.0,60.5215,60.6715,60.1314,60.6715,13800.0
2011-07-18 09:40:00,80.91,81.06,80.67,80.68,18200.0,60.7015,60.8141,60.5215,60.529,18200.0
2011-07-18 09:50:00,80.63,80.77,80.4,80.49,24100.0,60.4915,60.5965,60.3189,60.3864,24100.0
2011-07-18 10:00:00,80.56,80.68,80.18,80.23,58600.0,60.439,60.529,60.1539,60.1914,58600.0
2011-07-18 10:10:00,80.27,80.4,80.16,80.35,44600.0,60.2214,60.3189,60.1389,60.2814,44600.0
2011-07-18 10:20:00,80.4,80.62,80.38,80.62,9800.0,60.3189,60.484,60.3039,60.484,9800.0
2011-07-18 10:30:00,80.56,80.59,80.18,80.29,14700.0,60.439,60.4615,60.1539,60.2364,14700.0
2011-07-18 10:40:00,80.35,80.51,80.28,80.28,9200.0,60.2814,60.4014,60.2289,60.2289,9200.0
2011-07-18 10:50:00,80.28,80.37,79.99,80.22,34900.0,60.2289,60.2964,60.0113,60.1839,34900.0
2011-07-18 11:00:00,80.26,80.27,80.1,80.15,40500.0,60.2139,60.2214,60.0938,60.1314,40500.0
2011-07-18 11:10:00,80.2,80.23,80.1,80.17,33400.0,60.1689,60.1914,60.0938,60.1464,33400.0
2011-07-18 11:20:00,80.18,80.41,80.11,80.31,26100.0,60.1539,60.3264,60.1013,60.2514,26100.0
2011-07-18 11:30:00,80.29,80.39,80.2,80.38,35200.0,60.2364,60.3114,60.1689,60.3039,35200.0
2011-07-18 11:40:00,80.35,80.45,80.23,80.26,19400.0,60.2814,60.3564,60.1914,60.2139,19400.0
2011-07-18 11:50:00,80.3,80.33,80.13,80.24,25100.0,60.2439,60.2664,60.1163,60.1989,25100.0
2011-07-18 12:00:00,80.23,80.3,80.13,80.21,23100.0,60.1914,60.2439,60.1163,60.1764,23100.0
2011-07-18 12:10:00,80.22,80.54,80.22,80.52,17700.0,60.1839,60.4239,60.1839,60.4089,17700.0
2011-07-18 12:20:00,80.49,80.56,80.4,80.5,18000.0,60.3864,60.439,60.3189,60.3939,18000.0
2011-07-18 12:30:00,80.5,80.56,80.42,80.54,17200.0,60.3939,60.439,60.3339,60.4239,17200.0
2011-07-18 12:40:00,80.52,80.61,80.48,80.53,26500.0,60.4089,60.4765,60.3789,60.4164,26500.0
2011-07-18 12:50:00,80.52,80.61,80.5,80.59,14200.0,60.4089,60.4765,60.3939,60.4615,14200.0
2011-07-18 13:00:00,80.59,80.64,80.57,80.61,14900.0,60.4615,60.499,60.4465,60.4765,14900.0
2011-07-18 13:10:00,80.62,80.63,80.5,80.52,19800.0,60.484,60.4915,60.3939,60.4089,19800.0
2011-07-18 13:20:00,80.49,80.67,80.49,80.66,16800.0,60.3864,60.5215,60.3864,60.514,16800.0
2011-07-18 13:30:00,80.68,80.94,80.66,80.87,20100.0,60.529,60.724,60.514,60.6715,20100.0
2011-07-18 13:40:00,80.88,80.91,80.76,80.85,14000.0,60.679,60.7015,60.589,60.6565,14000.0
2011-07-18 13:50:00,80.87,81.15,80.82,81.14,26000.0,60.6715,60.8816,60.634,60.8741,26000.0
2011-07-18 14:00:00,81.15,81.17,80.96,81.12,21300.0,60.8816,60.8966,60.739,60.8591,21300.0
2011-07-18 14:10:00,81.12,81.15,81.01,81.09,13400.0,60.8591,60.8816,60.7766,60.8366,13400.0
2011-07-18 14:20:00,81.1,81.16,81.0,81.0,13000.0,60.8441,60.8891,60.7691,60.7691,13000.0
2011-07-18 14:30:00,80.98,81.02,80.8,80.88,29000.0,60.754,60.7841,60.619,60.679,29000.0
2011-07-18 14:40:00,80.85,80.98,80.82,80.89,14500.0,60.6565,60.754,60.634,60.6865,14500.0
2011-07-18 14:50:00,80.88,81.1,80.87,81.1,13200.0,60.679,60.8441,60.6715,60.8441,13200.0
2011-07-18 15:00:00,81.09,81.29,81.0,81.01,25900.0,60.8366,60.9866,60.7691,60.7766,25900.0
2011-07-18 15:10:00,81.03,81.05,80.91,80.99,21400.0,60.7916,60.8066,60.7015,60.7616,21400.0
2011-07-18 15:20:00,81.0,81.06,80.88,81.02,25900.0,60.7691,60.8141,60.679,60.7841,25900.0
2011-07-18 15:30:00,81.03,81.24,80.9,81.21,52100.0,60.7916,60.9491,60.694,60.9266,52100.0
2011-07-18 15:40:00,81.22,81.23,80.99,81.16,86600.0,60.9341,60.9416,60.7616,60.8891,86600.0
2011-07-18 15:50:00,81.15,81.37,81.12,81.2,81400.0,60.8816,61.0466,60.8591,60.9191,81400.0
2011-07-19 09:30:00,81.71,82.22,81.65,82.15,22300.0,61.3017,61.6843,61.2567,61.6318,22300.0
2011-07-19 09:40:00,82.2,82.81,82.2,82.59,42900.0,61.6693,62.127,61.6693,61.9619,42900.0
2011-07-19 09:50:00,82.58,82.75,82.57,82.66,11500.0,61.9544,62.082,61.9469,62.0144,11500.0
2011-07-19 10:00:00,82.7,82.79,82.56,82.73,22200.0,62.0445,62.112,61.9394,62.067,22200.0
2011-07-19 10:10:00,82.75,82.82,82.46,82.78,16700.0,62.082,62.1345,61.8644,62.1045,16700.0
2011-07-19 10:20:00,82.8,82.82,82.58,82.58,10900.0,62.1195,62.1345,61.9544,61.9544,10900.0
2011-07-19 10:30:00,82.62,82.73,82.61,82.64,14700.0,61.9844,62.067,61.9769,61.9994,14700.0
2011-07-19 10:40:00,82.64,82.74,82.61,82.66,11600.0,61.9994,62.0745,61.9769,62.0144,11600.0
2011-07-19 10:50:00,82.65,82.73,82.52,82.52,7400.0,62.0069,62.067,61.9094,61.9094,7400.0
2011-07-19 11:00:00,82.53,82.53,82.27,82.36,14400.0,61.9169,61.9169,61.7219,61.7894,14400.0
2011-07-19 11:10:00,82.34,82.42,82.21,82.21,9500.0,61.7744,61.8344,61.6768,61.6768,9500.0
2011-07-19 11:20:00,82.25,82.45,82.25,82.41,7000.0,61.7068,61.8569,61.7068,61.8269,7000.0
2011-07-19 11:30:00,82.41,82.46,82.1,82.1,13600.0,61.8269,61.8644,61.5943,61.5943,13600.0
2011-07-19 11:40:00,82.08,82.13,81.95,82.09,14600.0,61.5793,61.6168,61.4818,61.5868,14600.0
2011-07-19 11:50:00,82.06,82.23,82.03,82.08,15200.0,61.5643,61.6918,61.5418,61.5793,15200.0
2011-07-19 12:00:00,82.08,82.18,82.05,82.08,3900.0,61.5793,61.6543,61.5568,61.5793,3900.0
2011-07-19 12:10:00,82.06,82.31,82.05,82.17,7200.0,61.5643,61.7519,61.5568,61.6468,7200.0
2011-07-19 12:20:00,82.2,82.2,82.05,82.11,3800.0,61.6693,61.6693,61.5568,61.6018,3800.0
2011-07-19 12:30:00,82.13,82.35,82.11,82.28,6400.0,61.6168,61.7819,61.6018,61.7294,6400.0
2011-07-19 12:40:00,82.26,82.26,82.07,82.12,10700.0,61.7144,61.7144,61.5718,61.6093,10700.0
2011-07-19 12:50:00,82.11,82.21,82.11,82.18,8200.0,61.6018,61.6768,61.6018,61.6543,8200.0
2011-07-19 13:00:00,82.23,82.23,82.1,82.14,3500.0,61.6918,61.6918,61.5943,61.6243,3500.0
2011-07-19 13:10:00,82.12,82.35,82.08,82.35,8600.0,61.6093,61.7819,61.5793,61.7819,8600.0
2011-07-19 13:20:00,82.3,82.77,82.24,82.74,61300.0,61.7444,62.097,61.6993,62.0745,61300.0
2011-07-19 13:30:00,82.74,83.01,82.58,82.94,28800.0,62.0745,62.277,61.9544,62.2245,28800.0
2011-07-19 13:40:00,82.98,83.2,82.81,82.81,22400.0,62.2545,62.4196,62.127,62.127,22400.0
2011-07-19 13:50:00,82.83,82.88,82.74,82.83,10400.0,62.142,62.1795,62.0745,62.142,10400.0
2011-07-19 14:00:00,82.83,82.83,82.7,82.78,5500.0,62.142,62.142,62.0445,62.1045,5500.0
2011-07-19 14:10:00,82.79,82.9,82.76,82.85,22800.0,62.112,62.1945,62.0895,62.157,22800.0
2011-07-19 14:20:00,82.84,82.92,82.72,82.87,13200.0,62.1495,62.2095,62.0595,62.172,13200.0
2011-07-19 14:30:00,82.87,83.04,82.85,83.04,18900.0,62.172,62.2995,62.157,62.2995,18900.0
2011-07-19 14:40:00,83.01,83.15,83.0,83.07,26200.0,62.277,62.3821,62.2695,62.322,26200.0
2011-07-19 14:50:00,83.07,83.14,83.02,83.08,20000.0,62.322,62.3746,62.2845,62.3295,20000.0
2011-07-19 15:00:00,83.07,83.15,83.01,83.07,23000.0,62.322,62.3821,62.277,62.322,23000.0
2011-07-19 15:10:00,83.07,83.17,83.03,83.1,31900.0,62.322,62.3971,62.292,62.3445,31900.0
2011-07-19 15:20:00,83.1,83.13,82.9,82.91,15300.0,62.3445,62.3671,62.1945,62.202,15300.0
2011-07-19 15:30:00,82.91,82.96,82.84,82.91,21100.0,62.202,62.2395,62.1495,62.202,21100.0
2011-07-19 15:40:00,82.89,82.95,82.83,82.85,27000.0,62.187,62.232,62.142,62.157,27000.0
2011-07-19 15:50:00,82.86,82.9,82.8,82.88,59300.0,62.1645,62.1945,62.1195,62.1795,59300.0
2011-07-20 09:30:00,83.03,83.31,82.92,83.3,21200.0,62.292,62.5021,62.2095,62.4946,21200.0
2011-07-20 09:40:00,83.23,83.23,82.67,82.78,11100.0,62.4421,62.4421,62.0219,62.1045,11100.0
2011-07-20 09:50:00,82.73,82.85,82.55,82.68,10100.0,62.067,62.157,61.9319,62.0294,10100.0
2011-07-20 10:00:00,82.63,82.69,82.4,82.61,12200.0,61.9919,62.037,61.8194,61.9769,12200.0
2011-07-20 10:10:00,82.63,82.74,82.24,82.36,11100.0,61.9919,62.0745,61.6993,61.7894,11100.0
2011-07-20 10:20:00,82.41,82.62,82.34,82.62,6700.0,61.8269,61.9844,61.7744,61.9844,6700.0
2011-07-20 10:30:00,82.57,82.83,82.49,82.81,12900.0,61.9469,62.142,61.8869,62.127,12900.0
2011-07-20 10:40:00,82.83,82.88,82.77,82.77,3800.0,62.142,62.1795,62.097,62.097,3800.0
2011-07-20 10:50:00,82.72,82.89,82.65,82.87,30500.0,62.0595,62.187,62.0069,62.172,30500.0
2011-07-20 11:00:00,82.88,82.97,82.76,82.94,16400.0,62.1795,62.247,62.0895,62.2245,16400.0
2011-07-20 11:10:00,82.93,82.96,82.86,82.93,5900.0,62.217,62.2395,62.1645,62.217,5900.0
2011-07-20 11:20:00,82.98,83.0,82.79,82.88,12900.0,62.2545,62.2695,62.112,62.1795,12900.0
2011-07-20 11:30:00,82.83,82.83,82.62,82.67,7100.0,62.142,62.142,61.9844,62.0219,7100.0
2011-07-20 11:40:00,82.66,82.79,82.51,82.51,6500.0,62.0144,62.112,61.9019,61.9019,6500.0
2011-07-20 11:50:00,82.5,82.6,82.46,82.56,4800.0,61.8944,61.9694,61.8644,61.9394,4800.0
2011-07-20 12:00:00,82.53,82.54,82.45,82.53,6100.0,61.9169,61.9244,61.8569,61.9169,6100.0
2011-07-20 12:10:00,82.5,82.59,82.5,82.5,1700.0,61.8944,61.9619,61.8944,61.8944,1700.0
2011-07-20 12:20:00,82.5,82.6,82.43,82.57,6700.0,61.8944,61.9694,61.8419,61.9469,6700.0
2011-07-20 12:30:00,82.63,82.63,82.47,82.47,4400.0,61.9919,61.9919,61.8719,61.8719,4400.0
2011-07-20 12:40:00,82.47,82.56,82.44,82.54,4800.0,61.8719,61.9394,61.8494,61.9244,4800.0
2011-07-20 12:50:00,82.55,82.66,82.55,82.66,3500.0,61.9319,62.0144,61.9319,62.0144,3500.0
2011-07-20 13:00:00,82.68,82.75,82.64,82.71,3100.0,62.0294,62.082,61.9994,62.052,3100.0
2011-07-20 13:10:00,82.71,82.73,82.65,82.7,6100.0,62.052,62.067,62.0069,62.0445,6100.0
2011-07-20 13:20:00,82.7,82.83,82.67,82.83,3500.0,62.0445,62.142,62.0219,62.142,3500.0
2011-07-20 13:30:00,82.83,82.87,82.75,82.85,4600.0,62.142,62.172,62.082,62.157,4600.0
2011-07-20 13:40:00,82.85,82.86,82.76,82.86,5900.0,62.157,62.1645,62.0895,62.1645,5900.0
2011-07-20 13:50:00,82.85,82.94,82.83,82.94,8900.0,62.157,62.2245,62.142,62.2245,8900.0
2011-07-20 14:00:00,82.94,83.05,82.92,83.04,9400.0,62.2245,62.307,62.2095,62.2995,9400.0
2011-07-20 14:10:00,83.05,83.06,82.99,83.02,4400.0,62.307,62.3145,62.262,62.2845,4400.0
2011-07-20 14:20:00,83.04,83.12,83.04,83.12,5100.0,62.2995,62.3596,62.2995,62.3596,5100.0
2011-07-20 14:30:00,83.08,83.11,83.02,83.05,5000.0,62.3295,62.3521,62.2845,62.307,5000.0
2011-07-20 14:40:00,83.07,83.12,82.91,82.91,11300.0,62.322,62.3596,62.202,62.202,11300.0
2011-07-20 14:50:00,82.93,83.01,82.92,82.97,10100.0,62.217,62.277,62.2095,62.247,10100.0
2011-07-20 15:00:00,82.97,83.0,82.87,83.0,13400.0,62.247,62.2695,62.172,62.2695,13400.0
2011-07-20 15:10:00,83.01,83.04,82.93,82.93,7600.0,62.277,62.2995,62.217,62.217,7600.0
2011-07-20 15:20:00,82.92,82.94,82.79,82.82,17600.0,62.2095,62.2245,62.112,62.1345,17600.0
2011-07-20 15:30:00,82.86,82.97,82.81,82.96,21800.0,62.1645,62.247,62.127,62.2395,21800.0
2011-07-20 15:40:00,82.95,82.97,82.75,82.75,48900.0,62.232,62.247,62.082,62.082,48900.0
2011-07-20 15:50:00,82.75,82.87,82.72,82.83,56300.0,62.082,62.172,62.0595,62.142,56300.0
2011-07-21 09:30:00,83.42,83.63,82.95,83.09,54700.0,62.5846,62.7422,62.232,62.337,54700.0
2011-07-21 09:40:00,83.06,83.37,82.94,83.21,56200.0,62.3145,62.5471,62.2245,62.4271,56200.0
2011-07-21 09:50:00,83.19,83.39,83.15,83.28,8200.0,62.4121,62.5621,62.3821,62.4796,8200.0
2011-07-21 10:00:00,83.27,84.2,83.15,84.09,23300.0,62.4721,63.1698,62.3821,63.0873,23300.0
2011-07-21 10:10:00,84.01,84.2,83.78,83.97,17100.0,63.0273,63.1698,62.8547,62.9973,17100.0
2011-07-21 10:20:00,83.93,84.08,83.85,84.05,32900.0,62.9672,63.0798,62.9072,63.0573,32900.0
2011-07-21 10:30:00,84.07,84.1,83.88,83.88,18500.0,63.0723,63.0948,62.9297,62.9297,18500.0
2011-07-21 10:40:00,83.93,83.96,83.85,83.92,15800.0,62.9672,62.9898,62.9072,62.9597,15800.0
2011-07-21 10:50:00,83.9,84.05,83.79,83.79,12200.0,62.9447,63.0573,62.8622,62.8622,12200.0
2011-07-21 11:00:00,83.81,83.89,83.76,83.83,9000.0,62.8772,62.9372,62.8397,62.8922,9000.0
2011-07-21 11:10:00,83.77,84.03,83.77,83.98,7000.0,62.8472,63.0423,62.8472,63.0048,7000.0
2011-07-21 11:20:00,83.93,83.96,83.75,83.82,15100.0,62.9672,62.9898,62.8322,62.8847,15100.0
2011-07-21 11:30:00,83.81,83.88,83.73,83.77,17400.0,62.8772,62.9297,62.8172,62.8472,17400.0
2011-07-21 11:40:00,83.79,83.84,83.73,83.81,30200.0,62.8622,62.8997,62.8172,62.8772,30200.0
2011-07-21 11:50:00,83.77,83.9,83.76,83.89,39900.0,62.8472,62.9447,62.8397,62.9372,39900.0
2011-07-21 12:00:00,83.83,83.92,83.79,83.79,12900.0,62.8922,62.9597,62.8622,62.8622,12900.0
2011-07-21 12:10:00,83.81,83.81,83.6,83.65,18500.0,62.8772,62.8772,62.7197,62.7572,18500.0
2011-07-21 12:20:00,83.62,83.74,83.61,83.74,12900.0,62.7347,62.8247,62.7272,62.8247,12900.0
2011-07-21 12:30:00,83.72,83.92,83.69,83.83,16400.0,62.8097,62.9597,62.7872,62.8922,16400.0
2011-07-21 12:40:00,83.9,84.34,83.86,84.14,37300.0,62.9447,63.2748,62.9147,63.1248,37300.0
2011-07-21 12:50:00,84.17,84.17,83.8,84.04,24800.0,63.1473,63.1473,62.8697,63.0498,24800.0
2011-07-21 13:00:00,83.99,84.03,83.77,83.79,14600.0,63.0123,63.0423,62.8472,62.8622,14600.0
2011-07-21 13:10:00,83.78,84.01,83.78,83.97,9700.0,62.8547,63.0273,62.8547,62.9973,9700.0
2011-07-21 13:20:00,83.92,84.06,83.86,84.0,6500.0,62.9597,63.0648,62.9147,63.0198,6500.0
2011-07-21 13:30:00,84.05,84.06,83.88,83.94,11700.0,63.0573,63.0648,62.9297,62.9747,11700.0
2011-07-21 13:40:00,83.96,83.96,83.78,83.83,7000.0,62.9898,62.9898,62.8547,62.8922,7000.0
2011-07-21 13:50:00,83.8,83.83,83.7,83.7,19900.0,62.8697,62.8922,62.7947,62.7947,19900.0
2011-07-21 14:00:00,83.74,83.79,83.59,83.67,7100.0,62.8247,62.8622,62.7122,62.7722,7100.0
2011-07-21 14:10:00,83.68,83.7,83.55,83.57,16500.0,62.7797,62.7947,62.6822,62.6972,16500.0
2011-07-21 14:20:00,83.58,83.71,83.56,83.6,5800.0,62.7047,62.8022,62.6897,62.7197,5800.0
2011-07-21 14:30:00,83.6,83.82,83.59,83.74,10700.0,62.7197,62.8847,62.7122,62.8247,10700.0
2011-07-21 14:40:00,83.73,83.77,83.62,83.62,17900.0,62.8172,62.8472,62.7347,62.7347,17900.0
2011-07-21 14:50:00,83.63,83.72,83.6,83.68,22000.0,62.7422,62.8097,62.7197,62.7797,22000.0
2011-07-21 15:00:00,83.66,83.72,83.55,83.55,39000.0,62.7647,62.8097,62.6822,62.6822,39000.0
2011-07-21 15:10:00,83.55,83.95,83.55,83.92,39200.0,62.6822,62.9822,62.6822,62.9597,39200.0
2011-07-21 15:20:00,83.93,83.93,83.75,83.81,19900.0,62.9672,62.9672,62.8322,62.8772,19900.0
2011-07-21 15:30:00,83.82,83.87,83.64,83.72,28900.0,62.8847,62.9222,62.7497,62.8097,28900.0
2011-07-21 15:40:00,83.71,83.96,83.71,83.85,45500.0,62.8022,62.9898,62.8022,62.9072,45500.0
2011-07-21 15:50:00,83.85,83.91,83.79,83.83,70500.0,62.9072,62.9522,62.8622,62.8922,70500.0
2011-07-22 09:30:00,83.47,83.81,83.25,83.31,23300.0,62.6221,62.8772,62.4571,62.5021,23300.0
2011-07-22 09:40:00,83.32,83.35,83.03,83.15,12300.0,62.5096,62.5321,62.292,62.3821,12300.0
2011-07-22 09:50:00,83.14,83.2,82.87,82.87,10500.0,62.3746,62.4196,62.172,62.172,10500.0
2011-07-22 10:00:00,82.83,82.97,82.75,82.78,17400.0,62.142,62.247,62.082,62.1045,17400.0
2011-07-22 10:10:00,82.79,82.99,82.72,82.86,23900.0,62.112,62.262,62.0595,62.1645,23900.0
2011-07-22 10:20:00,82.86,82.86,82.54,82.74,9600.0,62.1645,62.1645,61.9244,62.0745,9600.0
2011-07-22 10:30:00,82.72,82.73,82.58,82.67,10500.0,62.0595,62.067,61.9544,62.0219,10500.0
2011-07-22 10:40:00,82.66,82.82,82.66,82.73,9300.0,62.0144,62.1345,62.0144,62.067,9300.0
2011-07-22 10:50:00,82.71,82.84,82.64,82.81,30800.0,62.052,62.1495,61.9994,62.127,30800.0
2011-07-22 11:00:00,82.84,83.08,82.83,82.99,10800.0,62.1495,62.3295,62.142,62.262,10800.0
2011-07-22 11:10:00,83.02,83.13,82.96,83.05,8200.0,62.2845,62.3671,62.2395,62.307,8200.0
2011-07-22 11:20:00,83.01,83.03,82.9,82.95,10400.0,62.277,62.292,62.1945,62.232,10400.0
2011-07-22 11:30:00,83.03,83.25,83.0,83.25,9600.0,62.292,62.4571,62.2695,62.4571,9600.0
2011-07-22 11:40:00,83.27,83.36,83.24,83.33,11600.0,62.4721,62.5396,62.4496,62.5171,11600.0
2011-07-22 11:50:00,83.31,83.52,83.29,83.41,33600.0,62.5021,62.6596,62.4871,62.5771,33600.0
2011-07-22 12:00:00,83.41,83.45,83.34,83.45,10400.0,62.5771,62.6071,62.5246,62.6071,10400.0
2011-07-22 12:10:00,83.44,83.63,83.44,83.52,14400.0,62.5996,62.7422,62.5996,62.6596,14400.0
2011-07-22 12:20:00,83.47,83.52,83.24,83.33,24300.0,62.6221,62.6596,62.4496,62.5171,24300.0
2011-07-22 12:30:00,83.34,83.38,83.26,83.26,7600.0,62.5246,62.5546,62.4646,62.4646,7600.0
2011-07-22 12:40:00,83.28,83.32,83.23,83.31,7600.0,62.4796,62.5096,62.4421,62.5021,7600.0
2011-07-22 12:50:00,83.33,83.42,83.3,83.32,7600.0,62.5171,62.5846,62.4946,62.5096,7600.0
2011-07-22 13:00:00,83.34,83.4,83.28,83.39,10400.0,62.5246,62.5696,62.4796,62.5621,10400.0
2011-07-22 13:10:00,83.4,83.41,83.31,83.37,11600.0,62.5696,62.5771,62.5021,62.5471,11600.0
2011-07-22 13:20:00,83.36,83.42,83.33,83.35,9900.0,62.5396,62.5846,62.5171,62.5321,9900.0
2011-07-22 13:30:00,83.37,83.44,83.34,83.36,8600.0,62.5471,62.5996,62.5246,62.5396,8600.0
2011-07-22 13:40:00,83.36,83.38,83.33,83.35,9600.0,62.5396,62.5546,62.5171,62.5321,9600.0
2011-07-22 13:50:00,83.35,83.4,83.32,83.37,14800.0,62.5321,62.5696,62.5096,62.5471,14800.0
2011-07-22 14:00:00,83.37,83.39,83.14,83.23,13300.0,62.5471,62.5621,62.3746,62.4421,13300.0
2011-07-22 14:10:00,83.24,83.31,83.19,83.27,8200.0,62.4496,62.5021,62.4121,62.4721,8200.0
2011-07-22 14:20:00,83.29,83.29,83.18,83.22,15200.0,62.4871,62.4871,62.4046,62.4346,15200.0
2011-07-22 14:30:00,83.22,83.26,83.19,83.21,10200.0,62.4346,62.4646,62.4121,62.4271,10200.0
2011-07-22 14:40:00,83.2,83.29,83.19,83.23,11700.0,62.4196,62.4871,62.4121,62.4421,11700.0
2011-07-22 14:50:00,83.23,83.23,83.13,83.18,15000.0,62.4421,62.4421,62.3671,62.4046,15000.0
2011-07-22 15:00:00,83.18,83.26,83.18,83.24,10800.0,62.4046,62.4646,62.4046,62.4496,10800.0
2011-07-22 15:10:00,83.24,83.28,83.15,83.23,18300.0,62.4496,62.4796,62.3821,62.4421,18300.0
2011-07-22 15:20:00,83.24,83.28,83.15,83.2,12900.0,62.4496,62.4796,62.3821,62.4196,12900.0
2011-07-22 15:30:00,83.19,83.2,83.08,83.14,24400.0,62.4121,62.4196,62.3295,62.3746,24400.0
2011-07-22 15:40:00,83.14,83.16,83.04,83.09,29900.0,62.3746,62.3896,62.2995,62.337,29900.0
2011-07-22 15:50:00,83.1,83.1,82.97,83.05,51800.0,62.3445,62.3445,62.247,62.307,51800.0
2011-07-25 09:30:00,81.87,82.21,81.65,82.09,18800.0,61.4218,61.6768,61.2567,61.5868,18800.0
2011-07-25 09:40:00,82.18,82.52,81.88,82.22,17500.0,61.6543,61.9094,61.4293,61.6843,17500.0
2011-07-25 09:50:00,82.23,82.6,82.16,82.54,13900.0,61.6918,61.9694,61.6393,61.9244,13900.0
2011-07-25 10:00:00,82.47,82.93,82.47,82.93,26400.0,61.8719,62.217,61.8719,62.217,26400.0
2011-07-25 10:10:00,82.92,83.15,82.74,82.84,19300.0,62.2095,62.3821,62.0745,62.1495,19300.0
2011-07-25 10:20:00,82.89,83.05,82.77,82.8,10700.0,62.187,62.307,62.097,62.1195,10700.0
2011-07-25 10:30:00,82.78,82.84,82.57,82.58,10500.0,62.1045,62.1495,61.9469,61.9544,10500.0
2011-07-25 10:40:00,82.59,82.92,82.57,82.67,9100.0,61.9619,62.2095,61.9469,62.0219,9100.0
2011-07-25 10:50:00,82.62,82.7,82.41,82.7,11600.0,61.9844,62.0445,61.8269,62.0445,11600.0
2011-07-25 11:00:00,82.69,82.86,82.65,82.77,9000.0,62.037,62.1645,62.0069,62.097,9000.0
2011-07-25 11:10:00,82.73,82.85,82.67,82.85,9500.0,62.067,62.157,62.0219,62.157,9500.0
2011-07-25 11:20:00,82.82,83.12,82.74,83.12,11400.0,62.1345,62.3596,62.0745,62.3596,11400.0
2011-07-25 11:30:00,83.14,83.3,83.07,83.21,9000.0,62.3746,62.4946,62.322,62.4271,9000.0
2011-07-25 11:40:00,83.19,83.26,83.08,83.15,10900.0,62.4121,62.4646,62.3295,62.3821,10900.0
2011-07-25 11:50:00,83.1,83.19,82.98,83.15,9000.0,62.3445,62.4121,62.2545,62.3821,9000.0
2011-07-25 12:00:00,83.14,83.18,83.01,83.1,5400.0,62.3746,62.4046,62.277,62.3445,5400.0
2011-07-25 12:10:00,83.1,83.16,83.0,83.05,14100.0,62.3445,62.3896,62.2695,62.307,14100.0
2011-07-25 12:20:00,83.06,83.19,83.06,83.17,4800.0,62.3145,62.4121,62.3145,62.3971,4800.0
2011-07-25 12:30:00,83.17,83.31,83.16,83.19,4300.0,62.3971,62.5021,62.3896,62.4121,4300.0
2011-07-25 12:40:00,83.19,83.31,83.19,83.24,4900.0,62.4121,62.5021,62.4121,62.4496,4900.0
2011-07-25 12:50:00,83.25,83.3,83.21,83.27,3800.0,62.4571,62.4946,62.4271,62.4721,3800.0
2011-07-25 13:00:00,83.24,83.43,83.22,83.43,5900.0,62.4496,62.5921,62.4346,62.5921,5900.0
2011-07-25 13:10:00,83.35,83.36,83.26,83.32,3300.0,62.5321,62.5396,62.4646,62.5096,3300.0
2011-07-25 13:20:00,83.34,83.37,83.3,83.32,6400.0,62.5246,62.5471,62.4946,62.5096,6400.0
2011-07-25 13:30:00,83.34,83.34,83.16,83.22,4200.0,62.5246,62.5246,62.3896,62.4346,4200.0
2011-07-25 13:40:00,83.16,83.21,83.03,83.16,5300.0,62.3896,62.4271,62.292,62.3896,5300.0
2011-07-25 13:50:00,83.15,83.18,83.06,83.07,6200.0,62.3821,62.4046,62.3145,62.322,6200.0
2011-07-25 14:00:00,83.04,83.26,83.03,83.26,9400.0,62.2995,62.4646,62.292,62.4646,9400.0
2011-07-25 14:10:00,83.29,83.39,83.29,83.36,6300.0,62.4871,62.5621,62.4871,62.5396,6300.0
2011-07-25 14:20:00,83.39,83.44,83.31,83.35,9900.0,62.5621,62.5996,62.5021,62.5321,9900.0
2011-07-25 14:30:00,83.37,83.38,83.18,83.22,13700.0,62.5471,62.5546,62.4046,62.4346,13700.0
2011-07-25 14:40:00,83.21,83.27,83.05,83.14,15800.0,62.4271,62.4721,62.307,62.3746,15800.0
2011-07-25 14:50:00,83.14,83.22,83.07,83.14,12700.0,62.3746,62.4346,62.322,62.3746,12700.0
2011-07-25 15:00:00,83.14,83.14,82.97,82.98,14300.0,62.3746,62.3746,62.247,62.2545,14300.0
2011-07-25 15:10:00,82.99,83.09,82.89,83.04,16200.0,62.262,62.337,62.187,62.2995,16200.0
2011-07-25 15:20:00,83.05,83.05,82.85,83.01,15300.0,62.307,62.307,62.157,62.277,15300.0
2011-07-25 15:30:00,83.0,83.18,82.93,83.16,23700.0,62.2695,62.4046,62.217,62.3896,23700.0
2011-07-25 15:40:00,83.13,83.13,82.77,82.91,38100.0,62.3671,62.3671,62.097,62.202,38100.0
2011-07-25 15:50:00,82.92,82.99,82.86,82.92,61600.0,62.2095,62.262,62.1645,62.2095,61600.0
2011-07-26 09:30:00,82.75,83.09,82.31,82.31,37000.0,62.082,62.337,61.7519,61.7519,37000.0
2011-07-26 09:40:00,82.37,82.42,81.9,81.96,23800.0,61.7969,61.8344,61.4443,61.4893,23800.0
2011-07-26 09:50:00,82.0,82.11,81.85,81.97,61100.0,61.5193,61.6018,61.4068,61.4968,61100.0
2011-07-26 10:00:00,81.97,82.19,81.77,81.77,52800.0,61.4968,61.6618,61.3467,61.3467,52800.0
2011-07-26 10:10:00,81.81,82.0,81.55,81.55,22600.0,61.3767,61.5193,61.1817,61.1817,22600.0
2011-07-26 10:20:00,81.54,81.61,81.43,81.49,18800.0,61.1742,61.2267,61.0917,61.1367,18800.0
2011-07-26 10:30:00,81.47,81.51,81.34,81.36,8200.0,61.1217,61.1517,61.0241,61.0391,8200.0
2011-07-26 10:40:00,81.4,81.63,81.4,81.54,8600.0,61.0691,61.2417,61.0691,61.1742,8600.0
2011-07-26 10:50:00,81.49,81.58,81.41,81.48,4900.0,61.1367,61.2042,61.0767,61.1292,4900.0
2011-07-26 11:00:00,81.5,81.68,81.48,81.66,6000.0,61.1442,61.2792,61.1292,61.2642,6000.0
2011-07-26 11:10:00,81.68,81.77,81.61,81.72,14300.0,61.2792,61.3467,61.2267,61.3092,14300.0
2011-07-26 11:20:00,81.69,81.81,81.63,81.77,11600.0,61.2867,61.3767,61.2417,61.3467,11600.0
2011-07-26 11:30:00,81.7,81.73,81.49,81.51,13900.0,61.2942,61.3167,61.1367,61.1517,13900.0
2011-07-26 11:40:00,81.49,81.6,81.44,81.59,7300.0,61.1367,61.2192,61.0992,61.2117,7300.0
2011-07-26 11:50:00,81.59,81.6,81.5,81.5,9200.0,61.2117,61.2192,61.1442,61.1442,9200.0
2011-07-26 12:00:00,81.5,81.52,81.33,81.34,7800.0,61.1442,61.1592,61.0166,61.0241,7800.0
2011-07-26 12:10:00,81.34,81.44,81.29,81.35,17900.0,61.0241,61.0992,60.9866,61.0316,17900.0
2011-07-26 12:20:00,81.34,81.39,81.21,81.26,13900.0,61.0241,61.0616,60.9266,60.9641,13900.0
2011-07-26 12:30:00,81.24,81.25,81.12,81.17,18600.0,60.9491,60.9566,60.8591,60.8966,18600.0
2011-07-26 12:40:00,81.17,81.17,81.0,81.0,16400.0,60.8966,60.8966,60.7691,60.7691,16400.0
2011-07-26 12:50:00,81.0,81.07,81.0,81.06,13000.0,60.7691,60.8216,60.7691,60.8141,13000.0
2011-07-26 13:00:00,81.07,81.26,81.03,81.09,18100.0,60.8216,60.9641,60.7916,60.8366,18100.0
2011-07-26 13:10:00,81.08,81.12,80.78,80.79,42600.0,60.8291,60.8591,60.604,60.6115,42600.0
2011-07-26 13:20:00,80.78,80.78,80.61,80.66,27700.0,60.604,60.604,60.4765,60.514,27700.0
2011-07-26 13:30:00,80.66,80.69,80.63,80.66,11700.0,60.514,60.5365,60.4915,60.514,11700.0
2011-07-26 13:40:00,80.65,80.7,80.61,80.66,14100.0,60.5065,60.544,60.4765,60.514,14100.0
2011-07-26 13:50:00,80.66,80.89,80.66,80.87,12600.0,60.514,60.6865,60.514,60.6715,12600.0
2011-07-26 14:00:00,80.87,81.1,80.85,81.1,16100.0,60.6715,60.8441,60.6565,60.8441,16100.0
2011-07-26 14:10:00,81.11,81.32,81.09,81.28,37600.0,60.8516,61.0091,60.8366,60.9791,37600.0
2011-07-26 14:20:00,81.27,81.28,81.19,81.19,8700.0,60.9716,60.9791,60.9116,60.9116,8700.0
2011-07-26 14:30:00,81.19,81.24,81.11,81.12,17400.0,60.9116,60.9491,60.8516,60.8591,17400.0
2011-07-26 14:40:00,81.12,81.17,81.05,81.17,23600.0,60.8591,60.8966,60.8066,60.8966,23600.0
2011-07-26 14:50:00,81.14,81.24,81.04,81.06,23100.0,60.8741,60.9491,60.7991,60.8141,23100.0
2011-07-26 15:00:00,81.06,81.07,80.92,80.98,50000.0,60.8141,60.8216,60.709,60.754,50000.0
2011-07-26 15:10:00,80.98,81.07,80.94,81.03,24600.0,60.754,60.8216,60.724,60.7916,24600.0
2011-07-26 15:20:00,81.05,81.08,80.93,81.02,20200.0,60.8066,60.8291,60.7165,60.7841,20200.0
2011-07-26 15:30:00,81.01,81.02,80.72,80.76,47900.0,60.7766,60.7841,60.559,60.589,47900.0
2011-07-26 15:40:00,80.76,80.79,80.52,80.54,51000.0,60.589,60.6115,60.4089,60.4239,51000.0
2011-07-26 15:50:00,80.54,80.68,80.44,80.65,84400.0,60.4239,60.529,60.3489,60.5065,84400.0
2011-07-27 09:30:00,80.33,80.33,78.81,78.86,44200.0,60.2664,60.2664,59.126,59.1636,44200.0
2011-07-27 09:40:00,78.82,78.93,78.64,78.75,45300.0,59.1335,59.2161,58.9985,59.081,45300.0
2011-07-27 09:50:00,78.79,78.81,78.2,78.22,41200.0,59.111,59.126,58.6684,58.6834,41200.0
2011-07-27 10:00:00,78.24,78.24,77.61,77.67,40100.0,58.6984,58.6984,58.2258,58.2708,40100.0
2011-07-27 10:10:00,77.62,77.78,77.43,77.77,188800.0,58.2333,58.3533,58.0907,58.3458,188800.0
2011-07-27 10:20:00,77.78,77.86,77.26,77.39,82400.0,58.3533,58.4133,57.9632,58.0607,82400.0
2011-07-27 10:30:00,77.36,77.41,77.19,77.28,69600.0,58.0382,58.0757,57.9107,57.9782,69600.0
2011-07-27 10:40:00,77.28,77.9,77.19,77.88,76900.0,57.9782,58.4433,57.9107,58.4283,76900.0
2011-07-27 10:50:00,77.88,78.03,77.81,77.93,64000.0,58.4283,58.5409,58.3758,58.4658,64000.0
2011-07-27 11:00:00,77.95,78.04,77.62,78.0,90700.0,58.4808,58.5484,58.2333,58.5183,90700.0
2011-07-27 11:10:00,77.98,78.02,77.78,77.89,56700.0,58.5033,58.5334,58.3533,58.4358,56700.0
2011-07-27 11:20:00,77.89,78.24,77.87,78.2,18000.0,58.4358,58.6984,58.4208,58.6684,18000.0
2011-07-27 11:30:00,78.21,78.33,77.97,78.11,74800.0,58.6759,58.7659,58.4958,58.6009,74800.0
2011-07-27 11:40:00,78.15,78.27,78.04,78.09,17700.0,58.6309,58.7209,58.5484,58.5859,17700.0
2011-07-27 11:50:00,78.08,78.12,77.95,77.99,53000.0,58.5784,58.6084,58.4808,58.5108,53000.0
2011-07-27 12:00:00,77.99,78.04,77.96,77.99,32200.0,58.5108,58.5484,58.4883,58.5108,32200.0
2011-07-27 12:10:00,77.98,78.07,77.97,78.02,23500.0,58.5033,58.5709,58.4958,58.5334,23500.0
2011-07-27 12:20:00,78.0,78.14,77.95,78.01,47000.0,58.5183,58.6234,58.4808,58.5259,47000.0
2011-07-27 12:30:00,78.04,78.06,77.94,78.01,38500.0,58.5484,58.5634,58.4733,58.5259,38500.0
2011-07-27 12:40:00,78.01,78.03,77.98,77.98,30300.0,58.5259,58.5409,58.5033,58.5033,30300.0
2011-07-27 12:50:00,77.99,78.0,77.82,77.86,33000.0,58.5108,58.5183,58.3833,58.4133,33000.0
2011-07-27 13:00:00,77.86,77.94,77.82,77.94,33200.0,58.4133,58.4733,58.3833,58.4733,33200.0
2011-07-27 13:10:00,77.92,77.95,77.76,77.82,40800.0,58.4583,58.4808,58.3383,58.3833,40800.0
2011-07-27 13:20:00,77.81,77.84,77.75,77.81,28000.0,58.3758,58.3983,58.3308,58.3758,28000.0
2011-07-27 13:30:00,77.81,77.86,77.76,77.8,35900.0,58.3758,58.4133,58.3383,58.3683,35900.0
2011-07-27 13:40:00,77.81,78.03,77.73,77.92,55000.0,58.3758,58.5409,58.3158,58.4583,55000.0
2011-07-27 13:50:00,77.91,78.03,77.88,77.98,33800.0,58.4508,58.5409,58.4283,58.5033,33800.0
2011-07-27 14:00:00,77.94,78.0,77.82,77.94,38800.0,58.4733,58.5183,58.3833,58.4733,38800.0
2011-07-27 14:10:00,77.97,77.98,77.81,77.91,28400.0,58.4958,58.5033,58.3758,58.4508,28400.0
2011-07-27 14:20:00,77.91,77.96,77.66,77.72,49600.0,58.4508,58.4883,58.2633,58.3083,49600.0
2011-07-27 14:30:00,77.71,77.71,77.36,77.44,40600.0,58.3008,58.3008,58.0382,58.0982,40600.0
2011-07-27 14:40:00,77.43,77.47,77.19,77.41,49900.0,58.0907,58.1207,57.9107,58.0757,49900.0
2011-07-27 14:50:00,77.4,77.46,77.19,77.34,57800.0,58.0682,58.1132,57.9107,58.0232,57800.0
2011-07-27 15:00:00,77.37,77.53,77.29,77.31,39800.0,58.0457,58.1657,57.9857,58.0007,39800.0
2011-07-27 15:10:00,77.29,77.3,77.01,77.01,45300.0,57.9857,57.9932,57.7756,57.7756,45300.0
2011-07-27 15:20:00,77.01,77.22,76.83,77.22,52400.0,57.7756,57.9332,57.6406,57.9332,52400.0
2011-07-27 15:30:00,77.22,77.53,77.22,77.41,74400.0,57.9332,58.1657,57.9332,58.0757,74400.0
2011-07-27 15:40:00,77.4,77.43,77.0,77.04,115700.0,58.0682,58.0907,57.7681,57.7981,115700.0
2011-07-27 15:50:00,77.04,77.28,76.94,77.13,157500.0,57.7981,57.9782,57.7231,57.8656,157500.0
2011-07-28 09:30:00,80.19,80.19,78.53,79.27,112300.0,60.1614,60.1614,58.916,59.4711,112300.0
2011-07-28 09:40:00,79.34,79.89,78.85,79.01,90100.0,59.5237,59.9363,59.156,59.2761,90100.0
2011-07-28 09:50:00,79.02,79.58,77.93,78.04,121700.0,59.2836,59.7037,58.4658,58.5484,121700.0
2011-07-28 10:00:00,78.09,78.6,77.94,78.0,79600.0,58.5859,58.9685,58.4733,58.5183,79600.0
2011-07-28 10:10:00,78.06,78.07,76.88,77.37,105400.0,58.5634,58.5709,57.6781,58.0457,105400.0
2011-07-28 10:20:00,77.38,77.38,76.4,76.41,64800.0,58.0532,58.0532,57.318,57.3255,64800.0
2011-07-28 10:30:00,76.35,76.63,75.78,75.84,174200.0,57.2805,57.4905,56.8528,56.8978,174200.0
2011-07-28 10:40:00,75.92,76.05,75.4,75.47,78500.0,56.9579,57.0554,56.5677,56.6203,78500.0
2011-07-28 10:50:00,75.47,76.01,75.42,75.94,45300.0,56.6203,57.0254,56.5827,56.9729,45300.0
2011-07-28 11:00:00,75.93,76.14,75.85,76.12,59600.0,56.9654,57.1229,56.9053,57.1079,59600.0
2011-07-28 11:10:00,76.12,76.12,75.7,76.03,49000.0,57.1079,57.1079,56.7928,57.0404,49000.0
2011-07-28 11:20:00,76.02,76.14,75.81,75.85,45300.0,57.0329,57.1229,56.8753,56.9053,45300.0
2011-07-28 11:30:00,75.88,75.88,75.5,75.56,45700.0,56.9278,56.9278,56.6428,56.6878,45700.0
2011-07-28 11:40:00,75.59,75.59,75.07,75.12,114700.0,56.7103,56.7103,56.3202,56.3577,114700.0
2011-07-28 11:50:00,75.09,75.09,74.85,74.91,94400.0,56.3352,56.3352,56.1551,56.2001,94400.0
2011-07-28 12:00:00,74.94,75.6,74.9,75.58,68100.0,56.2226,56.7178,56.1926,56.7028,68100.0
2011-07-28 12:10:00,75.56,75.56,75.3,75.4,58200.0,56.6878,56.6878,56.4927,56.5677,58200.0
2011-07-28 12:20:00,75.4,75.57,75.34,75.37,37900.0,56.5677,56.6953,56.5227,56.5452,37900.0
2011-07-28 12:30:00,75.37,75.61,75.37,75.6,38200.0,56.5452,56.7253,56.5452,56.7178,38200.0
2011-07-28 12:40:00,75.6,75.81,75.6,75.67,44200.0,56.7178,56.8753,56.7178,56.7703,44200.0
2011-07-28 12:50:00,75.67,75.69,75.31,75.47,43500.0,56.7703,56.7853,56.5002,56.6203,43500.0
2011-07-28 13:00:00,75.5,75.5,75.12,75.21,32700.0,56.6428,56.6428,56.3577,56.4252,32700.0
2011-07-28 13:10:00,75.22,75.42,75.19,75.22,25500.0,56.4327,56.5827,56.4102,56.4327,25500.0
2011-07-28 13:20:00,75.19,75.27,74.99,75.25,52400.0,56.4102,56.4702,56.2601,56.4552,52400.0
2011-07-28 13:30:00,75.26,75.73,75.23,75.73,72700.0,56.4627,56.8153,56.4402,56.8153,72700.0
2011-07-28 13:40:00,75.74,75.84,75.58,75.61,31600.0,56.8228,56.8978,56.7028,56.7253,31600.0
2011-07-28 13:50:00,75.63,75.63,75.4,75.51,29500.0,56.7403,56.7403,56.5677,56.6503,29500.0
2011-07-28 14:00:00,75.5,75.55,75.3,75.51,41400.0,56.6428,56.6803,56.4927,56.6503,41400.0
2011-07-28 14:10:00,75.49,75.52,75.35,75.4,48300.0,56.6353,56.6578,56.5302,56.5677,48300.0
2011-07-28 14:20:00,75.38,75.47,75.01,75.05,40500.0,56.5527,56.6203,56.2751,56.3052,40500.0
2011-07-28 14:30:00,75.05,75.07,74.77,74.85,44300.0,56.3052,56.3202,56.0951,56.1551,44300.0
2011-07-28 14:40:00,74.84,74.94,74.69,74.72,41300.0,56.1476,56.2226,56.0351,56.0576,41300.0
2011-07-28 14:50:00,74.74,74.78,74.58,74.66,34300.0,56.0726,56.1026,55.9525,56.0126,34300.0
2011-07-28 15:00:00,74.66,74.68,74.26,74.47,52400.0,56.0126,56.0276,55.7125,55.87,52400.0
2011-07-28 15:10:00,74.48,74.5,74.11,74.19,50400.0,55.8775,55.8925,55.5999,55.66,50400.0
2011-07-28 15:20:00,74.18,74.19,73.48,73.48,86600.0,55.6524,55.66,55.1273,55.1273,86600.0
2011-07-28 15:30:00,73.49,73.53,73.01,73.2,138500.0,55.1348,55.1648,54.7747,54.9172,138500.0
2011-07-28 15:40:00,73.23,73.34,72.57,73.26,188500.0,54.9397,55.0223,54.4446,54.9622,188500.0
2011-07-28 15:50:00,73.29,73.57,73.27,73.52,215000.0,54.9847,55.1948,54.9697,55.1573,215000.0
2011-07-29 09:30:00,72.14,72.14,71.36,71.97,109500.0,54.122,54.122,53.5368,53.9944,109500.0
2011-07-29 09:40:00,72.01,72.06,71.13,72.06,82100.0,54.0244,54.062,53.3642,54.062,82100.0
2011-07-29 09:50:00,72.06,72.65,71.99,72.38,57100.0,54.062,54.5046,54.0094,54.302,57100.0
2011-07-29 10:00:00,72.34,72.37,71.38,71.86,88100.0,54.272,54.2945,53.5518,53.9119,88100.0
2011-07-29 10:10:00,71.8,72.14,71.59,71.94,25600.0,53.8669,54.122,53.7093,53.9719,25600.0
2011-07-29 10:20:00,71.93,72.08,71.76,71.87,59300.0,53.9644,54.077,53.8369,53.9194,59300.0
2011-07-29 10:30:00,71.91,72.1,71.75,71.82,39900.0,53.9494,54.092,53.8294,53.8819,39900.0
2011-07-29 10:40:00,71.83,72.16,71.53,72.16,34500.0,53.8894,54.137,53.6643,54.137,34500.0
2011-07-29 10:50:00,72.16,72.25,71.88,71.89,74500.0,54.137,54.2045,53.9269,53.9344,74500.0
2011-07-29 11:00:00,71.91,71.94,71.26,71.67,95100.0,53.9494,53.9719,53.4618,53.7694,95100.0
2011-07-29 11:10:00,71.67,72.0,71.52,71.96,68200.0,53.7694,54.0169,53.6568,53.9869,68200.0
2011-07-29 11:20:00,71.99,72.05,71.84,71.92,51300.0,54.0094,54.0544,53.8969,53.9569,51300.0
2011-07-29 11:30:00,71.91,72.01,71.77,71.86,44000.0,53.9494,54.0244,53.8444,53.9119,44000.0
2011-07-29 11:40:00,71.86,72.0,71.76,71.8,41700.0,53.9119,54.0169,53.8369,53.8669,41700.0
2011-07-29 11:50:00,71.81,72.17,71.81,72.07,26900.0,53.8744,54.1445,53.8744,54.0695,26900.0
2011-07-29 12:00:00,72.08,72.13,71.77,71.91,29000.0,54.077,54.1145,53.8444,53.9494,29000.0
2011-07-29 12:10:00,71.91,72.0,71.76,71.9,26200.0,53.9494,54.0169,53.8369,53.9419,26200.0
2011-07-29 12:20:00,71.87,72.09,71.8,71.91,17300.0,53.9194,54.0845,53.8669,53.9494,17300.0
2011-07-29 12:30:00,71.95,72.1,71.8,72.09,20500.0,53.9794,54.092,53.8669,54.0845,20500.0
2011-07-29 12:40:00,72.08,72.08,71.89,71.95,65900.0,54.077,54.077,53.9344,53.9794,65900.0
2011-07-29 12:50:00,71.95,72.06,71.76,71.9,39500.0,53.9794,54.062,53.8369,53.9419,39500.0
2011-07-29 13:00:00,71.88,72.03,71.84,72.01,34400.0,53.9269,54.0394,53.8969,54.0244,34400.0
2011-07-29 13:10:00,72.01,72.06,71.87,72.01,34600.0,54.0244,54.062,53.9194,54.0244,34600.0
2011-07-29 13:20:00,72.01,72.09,71.95,72.01,143000.0,54.0244,54.0845,53.9794,54.0244,143000.0
2011-07-29 13:30:00,72.01,72.2,71.91,72.16,32700.0,54.0244,54.167,53.9494,54.137,32700.0
2011-07-29 13:40:00,72.2,72.23,72.01,72.02,55300.0,54.167,54.1895,54.0244,54.0319,55300.0
2011-07-29 13:50:00,72.05,72.07,71.96,72.04,51000.0,54.0544,54.0695,53.9869,54.0469,51000.0
2011-07-29 14:00:00,72.03,72.09,71.83,71.99,113100.0,54.0394,54.0845,53.8894,54.0094,113100.0
2011-07-29 14:10:00,71.98,72.06,71.91,71.95,24500.0,54.0019,54.062,53.9494,53.9794,24500.0
2011-07-29 14:20:00,71.97,72.06,71.88,72.06,21800.0,53.9944,54.062,53.9269,54.062,21800.0
2011-07-29 14:30:00,72.05,72.17,71.9,72.17,92400.0,54.0544,54.1445,53.9419,54.1445,92400.0
2011-07-29 14:40:00,72.16,72.17,71.95,72.03,45500.0,54.137,54.1445,53.9794,54.0394,45500.0
2011-07-29 14:50:00,72.05,72.1,71.92,71.92,35600.0,54.0544,54.092,53.9569,53.9569,35600.0
2011-07-29 15:00:00,71.93,72.15,71.86,72.14,25700.0,53.9644,54.1295,53.9119,54.122,25700.0
2011-07-29 15:10:00,72.15,72.22,71.91,71.99,74800.0,54.1295,54.182,53.9494,54.0094,74800.0
2011-07-29 15:20:00,72.02,72.04,71.86,72.0,26000.0,54.0319,54.0469,53.9119,54.0169,26000.0
2011-07-29 15:30:00,72.01,72.02,71.88,71.98,50100.0,54.0244,54.0319,53.9269,54.0019,50100.0
2011-07-29 15:40:00,71.99,72.04,71.63,71.64,100400.0,54.0094,54.0469,53.7394,53.7469,100400.0
2011-07-29 15:50:00,71.64,71.98,71.61,71.77,134300.0,53.7469,54.0019,53.7243,53.8444,134300.0
2011-08-01 09:30:00,73.12,74.0,72.67,73.14,151600.0,54.8572,55.5174,54.5196,54.8722,151600.0
2011-08-01 09:40:00,73.24,73.24,72.35,72.6,80000.0,54.9472,54.9472,54.2795,54.4671,80000.0
2011-08-01 09:50:00,72.62,72.62,72.08,72.14,37600.0,54.4821,54.4821,54.077,54.122,37600.0
2011-08-01 10:00:00,72.1,72.1,71.0,71.57,84400.0,54.092,54.092,53.2667,53.6943,84400.0
2011-08-01 10:10:00,71.57,72.16,71.42,72.06,58200.0,53.6943,54.137,53.5818,54.062,58200.0
2011-08-01 10:20:00,72.14,72.37,71.98,72.23,46600.0,54.122,54.2945,54.0019,54.1895,46600.0
2011-08-01 10:30:00,72.21,72.32,72.04,72.19,45400.0,54.1745,54.257,54.0469,54.1595,45400.0
2011-08-01 10:40:00,72.17,72.17,71.89,71.98,43400.0,54.1445,54.1445,53.9344,54.0019,43400.0
2011-08-01 10:50:00,71.97,72.07,71.62,71.65,31900.0,53.9944,54.0695,53.7318,53.7544,31900.0
2011-08-01 11:00:00,71.65,71.73,71.45,71.6,52400.0,53.7544,53.8144,53.6043,53.7168,52400.0
2011-08-01 11:10:00,71.63,71.72,71.33,71.64,30100.0,53.7394,53.8069,53.5143,53.7469,30100.0
2011-08-01 11:20:00,71.67,71.98,71.63,71.93,31000.0,53.7694,54.0019,53.7394,53.9644,31000.0
2011-08-01 11:30:00,71.87,71.91,71.44,71.49,67900.0,53.9194,53.9494,53.5968,53.6343,67900.0
2011-08-01 11:40:00,71.51,71.51,71.28,71.42,57100.0,53.6493,53.6493,53.4768,53.5818,57100.0
2011-08-01 11:50:00,71.42,71.42,71.09,71.17,37100.0,53.5818,53.5818,53.3342,53.3942,37100.0
2011-08-01 12:00:00,71.2,71.26,71.13,71.2,68400.0,53.4167,53.4618,53.3642,53.4167,68400.0
2011-08-01 12:10:00,71.19,71.19,70.87,70.87,52600.0,53.4092,53.4092,53.1692,53.1692,52600.0
2011-08-01 12:20:00,70.91,71.09,70.82,71.07,43900.0,53.1992,53.3342,53.1317,53.3192,43900.0
2011-08-01 12:30:00,71.08,71.09,70.91,70.92,71400.0,53.3267,53.3342,53.1992,53.2067,71400.0
2011-08-01 12:40:00,70.92,70.97,70.78,70.95,27300.0,53.2067,53.2442,53.1017,53.2292,27300.0
2011-08-01 12:50:00,70.91,70.98,70.81,70.9,63300.0,53.1992,53.2517,53.1242,53.1917,63300.0
2011-08-01 13:00:00,70.91,70.97,70.73,70.79,36400.0,53.1992,53.2442,53.0641,53.1092,36400.0
2011-08-01 13:10:00,70.79,70.94,70.77,70.92,12800.0,53.1092,53.2217,53.0941,53.2067,12800.0
2011-08-01 13:20:00,70.95,71.0,70.79,70.84,20800.0,53.2292,53.2667,53.1092,53.1467,20800.0
2011-08-01 13:30:00,70.81,70.92,70.74,70.77,27100.0,53.1242,53.2067,53.0716,53.0941,27100.0
2011-08-01 13:40:00,70.77,70.89,70.75,70.84,22300.0,53.0941,53.1842,53.0791,53.1467,22300.0
2011-08-01 13:50:00,70.84,70.96,70.82,70.94,100500.0,53.1467,53.2367,53.1317,53.2217,100500.0
2011-08-01 14:00:00,70.93,70.98,70.88,70.9,171100.0,53.2142,53.2517,53.1767,53.1917,171100.0
2011-08-01 14:10:00,70.91,70.96,70.81,70.91,55900.0,53.1992,53.2367,53.1242,53.1992,55900.0
2011-08-01 14:20:00,70.92,70.97,70.86,70.92,50300.0,53.2067,53.2442,53.1617,53.2067,50300.0
2011-08-01 14:30:00,70.9,71.08,70.86,71.02,27900.0,53.1917,53.3267,53.1617,53.2817,27900.0
2011-08-01 14:40:00,71.02,71.08,70.9,70.9,54800.0,53.2817,53.3267,53.1917,53.1917,54800.0
2011-08-01 14:50:00,70.89,71.07,70.77,70.9,49100.0,53.1842,53.3192,53.0941,53.1917,49100.0
2011-08-01 15:00:00,70.9,71.03,70.88,70.9,48000.0,53.1917,53.2892,53.1767,53.1917,48000.0
2011-08-01 15:10:00,70.93,71.24,70.93,71.1,45200.0,53.2142,53.4468,53.2142,53.3417,45200.0
2011-08-01 15:20:00,71.14,71.37,71.08,71.3,72800.0,53.3717,53.5443,53.3267,53.4918,72800.0
2011-08-01 15:30:00,71.3,71.46,70.97,71.46,89800.0,53.4918,53.6118,53.2442,53.6118,89800.0
2011-08-01 15:40:00,71.46,71.52,71.14,71.21,109100.0,53.6118,53.6568,53.3717,53.4243,109100.0
2011-08-01 15:50:00,71.21,71.31,70.99,71.18,184600.0,53.4243,53.4993,53.2592,53.4017,184600.0
2011-08-02 09:30:00,70.51,70.54,70.07,70.43,41000.0,52.8991,52.9216,52.569,52.8391,41000.0
2011-08-02 09:40:00,70.54,71.29,70.54,71.27,84500.0,52.9216,53.4843,52.9216,53.4693,84500.0
2011-08-02 09:50:00,71.28,71.69,71.27,71.68,55100.0,53.4768,53.7844,53.4693,53.7769,55100.0
2011-08-02 10:00:00,71.74,72.05,71.32,71.47,43000.0,53.8219,54.0544,53.5068,53.6193,43000.0
2011-08-02 10:10:00,71.51,71.69,71.33,71.5,36500.0,53.6493,53.7844,53.5143,53.6418,36500.0
2011-08-02 10:20:00,71.54,71.69,71.42,71.67,29400.0,53.6718,53.7844,53.5818,53.7694,29400.0
2011-08-02 10:30:00,71.68,71.7,71.4,71.51,23800.0,53.7769,53.7919,53.5668,53.6493,23800.0
2011-08-02 10:40:00,71.5,71.62,71.43,71.43,75100.0,53.6418,53.7318,53.5893,53.5893,75100.0
2011-08-02 10:50:00,71.45,71.45,71.02,71.14,32600.0,53.6043,53.6043,53.2817,53.3717,32600.0
2011-08-02 11:00:00,71.13,71.25,71.01,71.17,32800.0,53.3642,53.4543,53.2742,53.3942,32800.0
2011-08-02 11:10:00,71.15,71.27,71.01,71.02,44300.0,53.3792,53.4693,53.2742,53.2817,44300.0
2011-08-02 11:20:00,71.01,71.1,70.79,70.83,53500.0,53.2742,53.3417,53.1092,53.1392,53500.0
2011-08-02 11:30:00,70.8,71.05,70.8,70.87,43800.0,53.1167,53.3042,53.1167,53.1692,43800.0
2011-08-02 11:40:00,70.86,70.94,70.58,70.93,49000.0,53.1617,53.2217,52.9516,53.2142,49000.0
2011-08-02 11:50:00,70.94,71.0,70.75,70.83,23800.0,53.2217,53.2667,53.0791,53.1392,23800.0
2011-08-02 12:00:00,70.83,70.97,70.82,70.85,25400.0,53.1392,53.2442,53.1317,53.1542,25400.0
2011-08-02 12:10:00,70.85,71.08,70.74,71.06,41100.0,53.1542,53.3267,53.0716,53.3117,41100.0
2011-08-02 12:20:00,71.07,71.11,70.86,70.86,43300.0,53.3192,53.3492,53.1617,53.1617,43300.0
2011-08-02 12:30:00,70.87,70.9,70.65,70.77,41900.0,53.1692,53.1917,53.0041,53.0941,41900.0
2011-08-02 12:40:00,70.78,70.89,70.37,70.51,49600.0,53.1017,53.1842,52.7941,52.8991,49600.0
2011-08-02 12:50:00,70.49,70.49,70.03,70.16,78600.0,52.8841,52.8841,52.539,52.6365,78600.0
2011-08-02 13:00:00,70.14,70.33,70.06,70.18,100900.0,52.6215,52.764,52.5615,52.6515,100900.0
2011-08-02 13:10:00,70.17,70.24,70.03,70.12,124000.0,52.644,52.6965,52.539,52.6065,124000.0
2011-08-02 13:20:00,70.11,70.12,69.84,69.86,82500.0,52.599,52.6065,52.3964,52.4114,82500.0
2011-08-02 13:30:00,69.87,69.97,69.35,69.36,118500.0,52.4189,52.494,52.0288,52.0363,118500.0
2011-08-02 13:40:00,69.37,69.52,69.0,69.05,156500.0,52.0438,52.1564,51.7662,51.8037,156500.0
2011-08-02 13:50:00,69.05,69.35,69.02,69.09,62900.0,51.8037,52.0288,51.7812,51.8338,62900.0
2011-08-02 14:00:00,69.11,69.16,68.85,68.98,70900.0,51.8488,51.8863,51.6537,51.7512,70900.0
2011-08-02 14:10:00,69.0,69.47,69.0,69.45,72400.0,51.7662,52.1188,51.7662,52.1038,72400.0
2011-08-02 14:20:00,69.45,69.5,69.08,69.14,53000.0,52.1038,52.1413,51.8263,51.8713,53000.0
2011-08-02 14:30:00,69.14,69.18,69.0,69.07,51200.0,51.8713,51.9013,51.7662,51.8187,51200.0
2011-08-02 14:40:00,69.08,69.13,68.88,68.92,62400.0,51.8263,51.8638,51.6762,51.7062,62400.0
2011-08-02 14:50:00,68.93,69.19,68.91,69.19,30800.0,51.7137,51.9088,51.6987,51.9088,30800.0
2011-08-02 15:00:00,69.19,69.29,69.12,69.21,26900.0,51.9088,51.9838,51.8563,51.9238,26900.0
2011-08-02 15:10:00,69.2,69.22,68.8,68.88,99400.0,51.9163,51.9313,51.6162,51.6762,99400.0
2011-08-02 15:20:00,68.89,68.93,68.6,68.6,66900.0,51.6837,51.7137,51.4661,51.4661,66900.0
2011-08-02 15:30:00,68.62,68.63,68.41,68.42,114400.0,51.4811,51.4886,51.3236,51.3311,114400.0
2011-08-02 15:40:00,68.43,68.43,67.96,67.96,215100.0,51.3386,51.3386,50.986,50.986,215100.0
2011-08-02 15:50:00,67.96,67.97,67.5,67.7,463500.0,50.986,50.9935,50.6409,50.7909,463500.0
2011-08-03 09:30:00,67.64,68.25,67.57,67.57,88700.0,50.7459,51.2036,50.6934,50.6934,88700.0
2011-08-03 09:40:00,67.58,67.71,67.22,67.35,51400.0,50.7009,50.7984,50.4308,50.5283,51400.0
2011-08-03 09:50:00,67.37,67.7,67.17,67.58,59400.0,50.5433,50.7909,50.3933,50.7009,59400.0
2011-08-03 10:00:00,67.62,68.11,67.27,67.29,101200.0,50.7309,51.0985,50.4683,50.4833,101200.0
2011-08-03 10:10:00,67.3,67.34,67.04,67.15,42600.0,50.4908,50.5208,50.2958,50.3783,42600.0
2011-08-03 10:20:00,67.15,67.38,66.7,67.19,52500.0,50.3783,50.5509,50.0407,50.4083,52500.0
2011-08-03 10:30:00,67.25,67.25,66.23,66.41,115200.0,50.4533,50.4533,49.6881,49.8231,115200.0
2011-08-03 10:40:00,66.45,66.85,66.29,66.82,48400.0,49.8531,50.1532,49.7331,50.1307,48400.0
2011-08-03 10:50:00,66.84,67.43,66.6,67.4,59500.0,50.1457,50.5884,49.9657,50.5659,59500.0
2011-08-03 11:00:00,67.43,67.6,67.31,67.33,63600.0,50.5884,50.7159,50.4983,50.5133,63600.0
2011-08-03 11:10:00,67.36,68.06,67.31,68.06,90600.0,50.5358,51.061,50.4983,51.061,90600.0
2011-08-03 11:20:00,68.04,68.06,67.63,67.68,103900.0,51.046,51.061,50.7384,50.7759,103900.0
2011-08-03 11:30:00,67.73,68.29,67.69,68.26,119300.0,50.8134,51.2336,50.7834,51.2111,119300.0
2011-08-03 11:40:00,68.26,68.3,67.92,68.2,94000.0,51.2111,51.2411,50.956,51.166,94000.0
2011-08-03 11:50:00,68.23,68.6,68.14,68.39,55700.0,51.1886,51.4661,51.121,51.3086,55700.0
2011-08-03 12:00:00,68.41,68.46,68.0,68.28,52600.0,51.3236,51.3611,51.016,51.2261,52600.0
2011-08-03 12:10:00,68.22,68.36,68.08,68.17,30000.0,51.181,51.2861,51.076,51.1435,30000.0
2011-08-03 12:20:00,68.14,68.2,67.91,68.08,45200.0,51.121,51.166,50.9485,51.076,45200.0
2011-08-03 12:30:00,68.08,68.17,67.98,68.15,65300.0,51.076,51.1435,51.001,51.1285,65300.0
2011-08-03 12:40:00,68.14,68.41,68.08,68.41,33000.0,51.121,51.3236,51.076,51.3236,33000.0
2011-08-03 12:50:00,68.44,68.67,68.42,68.56,38100.0,51.3461,51.5187,51.3311,51.4361,38100.0
2011-08-03 13:00:00,68.54,68.55,68.08,68.12,32600.0,51.4211,51.4286,51.076,51.106,32600.0
2011-08-03 13:10:00,68.14,68.49,68.08,68.46,46000.0,51.121,51.3836,51.076,51.3611,46000.0
2011-08-03 13:20:00,68.42,68.69,68.34,68.6,62800.0,51.3311,51.5337,51.2711,51.4661,62800.0
2011-08-03 13:30:00,68.62,69.32,68.59,69.27,44400.0,51.4811,52.0063,51.4586,51.9688,44400.0
2011-08-03 13:40:00,69.29,69.9,69.25,69.47,157200.0,51.9838,52.4414,51.9538,52.1188,157200.0
2011-08-03 13:50:00,69.48,69.64,69.48,69.6,63700.0,52.1263,52.2464,52.1263,52.2164,63700.0
2011-08-03 14:00:00,69.57,69.78,69.51,69.51,35300.0,52.1939,52.3514,52.1489,52.1489,35300.0
2011-08-03 14:10:00,69.57,69.78,69.46,69.5,52000.0,52.1939,52.3514,52.1113,52.1413,52000.0
2011-08-03 14:20:00,69.5,69.76,69.37,69.45,58100.0,52.1413,52.3364,52.0438,52.1038,58100.0
2011-08-03 14:30:00,69.42,69.55,69.16,69.55,73800.0,52.0813,52.1789,51.8863,52.1789,73800.0
2011-08-03 14:40:00,69.56,69.85,69.55,69.85,78100.0,52.1864,52.4039,52.1789,52.4039,78100.0
2011-08-03 14:50:00,69.81,70.06,69.72,70.03,49400.0,52.3739,52.5615,52.3064,52.539,49400.0
2011-08-03 15:00:00,70.02,70.19,69.96,70.04,111500.0,52.5315,52.659,52.4865,52.5465,111500.0
2011-08-03 15:10:00,70.02,70.42,70.0,70.4,96100.0,52.5315,52.8316,52.5165,52.8166,96100.0
2011-08-03 15:20:00,70.41,71.11,70.33,71.07,255900.0,52.8241,53.3492,52.764,53.3192,255900.0
2011-08-03 15:30:00,71.05,71.23,70.72,70.78,158200.0,53.3042,53.4393,53.0566,53.1017,158200.0
2011-08-03 15:40:00,70.76,70.91,70.41,70.52,130700.0,53.0866,53.1992,52.8241,52.9066,130700.0
2011-08-03 15:50:00,70.5,70.92,70.5,70.82,190100.0,52.8916,53.2067,52.8916,53.1317,190100.0
2011-08-04 09:30:00,69.36,69.63,68.37,69.15,60100.0,52.0363,52.2389,51.2936,51.8788,60100.0
2011-08-04 09:40:00,69.15,69.51,68.83,68.94,70900.0,51.8788,52.1489,51.6387,51.7212,70900.0
2011-08-04 09:50:00,68.99,69.48,68.86,69.33,57200.0,51.7587,52.1263,51.6612,52.0138,57200.0
2011-08-04 10:00:00,69.38,69.58,69.12,69.19,54500.0,52.0513,52.2014,51.8563,51.9088,54500.0
2011-08-04 10:10:00,69.19,69.59,68.9,69.29,113800.0,51.9088,52.2089,51.6912,51.9838,113800.0
2011-08-04 10:20:00,69.29,69.79,69.24,69.43,98800.0,51.9838,52.3589,51.9463,52.0888,98800.0
2011-08-04 10:30:00,69.43,69.59,69.03,69.2,44300.0,52.0888,52.2089,51.7887,51.9163,44300.0
2011-08-04 10:40:00,69.19,69.19,68.39,68.7,56600.0,51.9088,51.9088,51.3086,51.5412,56600.0
2011-08-04 10:50:00,68.68,68.76,68.33,68.46,41300.0,51.5262,51.5862,51.2636,51.3611,41300.0
2011-08-04 11:00:00,68.43,68.45,68.13,68.13,167700.0,51.3386,51.3536,51.1135,51.1135,167700.0
2011-08-04 11:10:00,68.15,68.36,67.83,68.27,73000.0,51.1285,51.2861,50.8885,51.2186,73000.0
2011-08-04 11:20:00,68.25,68.35,67.55,67.56,36500.0,51.2036,51.2786,50.6784,50.6859,36500.0
2011-08-04 11:30:00,67.62,67.9,67.62,67.65,30700.0,50.7309,50.941,50.7309,50.7534,30700.0
2011-08-04 11:40:00,67.63,67.67,66.74,66.96,52200.0,50.7384,50.7684,50.0707,50.2358,52200.0
2011-08-04 11:50:00,66.89,67.38,66.82,67.32,38600.0,50.1832,50.5509,50.1307,50.5058,38600.0
2011-08-04 12:00:00,67.37,67.75,67.22,67.39,44700.0,50.5433,50.8284,50.4308,50.5584,44700.0
2011-08-04 12:10:00,67.43,67.83,67.37,67.71,23700.0,50.5884,50.8885,50.5433,50.7984,23700.0
2011-08-04 12:20:00,67.65,67.84,67.55,67.78,48400.0,50.7534,50.896,50.6784,50.8509,48400.0
2011-08-04 12:30:00,67.8,68.16,67.76,68.16,30600.0,50.8659,51.136,50.8359,51.136,30600.0
2011-08-04 12:40:00,68.2,68.65,68.19,68.58,89000.0,51.166,51.5036,51.1585,51.4511,89000.0
2011-08-04 12:50:00,68.56,68.63,68.12,68.17,59900.0,51.4361,51.4886,51.106,51.1435,59900.0
2011-08-04 13:00:00,68.19,68.47,68.13,68.46,59200.0,51.1585,51.3686,51.1135,51.3611,59200.0
2011-08-04 13:10:00,68.45,68.48,67.87,67.94,27700.0,51.3536,51.3761,50.9185,50.971,27700.0
2011-08-04 13:20:00,67.97,68.13,67.93,68.09,29800.0,50.9935,51.1135,50.9635,51.0835,29800.0
2011-08-04 13:30:00,68.06,68.07,67.8,67.95,32700.0,51.061,51.0685,50.8659,50.9785,32700.0
2011-08-04 13:40:00,67.95,67.99,67.48,67.6,85300.0,50.9785,51.0085,50.6259,50.7159,85300.0
2011-08-04 13:50:00,67.6,67.65,67.32,67.42,45000.0,50.7159,50.7534,50.5058,50.5809,45000.0
2011-08-04 14:00:00,67.48,67.49,67.12,67.28,36500.0,50.6259,50.6334,50.3558,50.4758,36500.0
2011-08-04 14:10:00,67.27,67.33,66.92,66.96,35600.0,50.4683,50.5133,50.2057,50.2358,35600.0
2011-08-04 14:20:00,66.96,67.08,66.59,66.72,36300.0,50.2358,50.3258,49.9582,50.0557,36300.0
2011-08-04 14:30:00,66.76,67.17,66.58,67.06,81100.0,50.0857,50.3933,49.9507,50.3108,81100.0
2011-08-04 14:40:00,67.05,67.23,66.83,66.92,61900.0,50.3033,50.4383,50.1382,50.2057,61900.0
2011-08-04 14:50:00,66.9,66.96,66.64,66.71,30100.0,50.1907,50.2358,49.9957,50.0482,30100.0
2011-08-04 15:00:00,66.7,67.07,66.6,66.92,45100.0,50.0407,50.3183,49.9657,50.2057,45100.0
2011-08-04 15:10:00,66.93,66.98,66.36,66.42,45500.0,50.2132,50.2508,49.7856,49.8306,45500.0
2011-08-04 15:20:00,66.47,66.61,65.98,65.98,70300.0,49.8681,49.9732,49.5005,49.5005,70300.0
2011-08-04 15:30:00,65.97,66.14,65.83,65.96,98300.0,49.493,49.6206,49.388,49.4855,98300.0
2011-08-04 15:40:00,65.96,66.03,65.28,65.5,123900.0,49.4855,49.538,48.9754,49.1404,123900.0
2011-08-04 15:50:00,65.49,65.53,65.21,65.29,345600.0,49.1329,49.1629,48.9228,48.9829,345600.0
2011-08-05 09:30:00,66.87,67.01,66.27,66.27,168600.0,50.1682,50.2733,49.7181,49.7181,168600.0
2011-08-05 09:40:00,66.2,66.28,65.5,65.51,74400.0,49.6656,49.7256,49.1404,49.1479,74400.0
2011-08-05 09:50:00,65.48,65.49,64.21,64.64,160100.0,49.1254,49.1329,48.1726,48.4952,160100.0
2011-08-05 10:00:00,64.64,64.77,64.08,64.72,248900.0,48.4952,48.5927,48.0751,48.5552,248900.0
2011-08-05 10:10:00,64.79,64.89,64.15,64.89,147100.0,48.6077,48.6828,48.1276,48.6828,147100.0
2011-08-05 10:20:00,64.89,65.08,64.7,64.71,93800.0,48.6828,48.8253,48.5402,48.5477,93800.0
2011-08-05 10:30:00,64.71,64.81,63.79,64.2,73700.0,48.5477,48.6227,47.8575,48.1651,73700.0
2011-08-05 10:40:00,64.16,64.23,63.13,63.38,106700.0,48.1351,48.1876,47.3624,47.5499,106700.0
2011-08-05 10:50:00,63.35,63.73,63.16,63.66,102400.0,47.5274,47.8125,47.3849,47.76,102400.0
2011-08-05 11:00:00,63.66,63.66,63.22,63.26,79700.0,47.76,47.76,47.4299,47.4599,79700.0
2011-08-05 11:10:00,63.22,63.3,62.44,62.63,94700.0,47.4299,47.4899,46.8447,46.9872,94700.0
2011-08-05 11:20:00,62.65,63.13,62.3,62.67,146500.0,47.0022,47.3624,46.7397,47.0172,146500.0
2011-08-05 11:30:00,62.7,62.9,62.43,62.64,85900.0,47.0397,47.1898,46.8372,46.9947,85900.0
2011-08-05 11:40:00,62.56,62.61,61.43,61.52,115500.0,46.9347,46.9722,46.087,46.1545,115500.0
2011-08-05 11:50:00,61.53,61.89,60.77,60.78,149800.0,46.162,46.4321,45.5918,45.5993,149800.0
2011-08-05 12:00:00,60.82,61.32,60.53,61.2,122300.0,45.6293,46.0044,45.4117,45.9144,122300.0
2011-08-05 12:10:00,61.2,62.47,61.1,62.0,154300.0,45.9144,46.8672,45.8394,46.5146,154300.0
2011-08-05 12:20:00,62.0,62.49,61.64,62.02,161400.0,46.5146,46.8822,46.2445,46.5296,161400.0
2011-08-05 12:30:00,62.08,63.1,62.0,63.01,65600.0,46.5746,47.3398,46.5146,47.2723,65600.0
2011-08-05 12:40:00,63.07,64.16,62.79,63.96,62500.0,47.3173,48.1351,47.1073,47.985,62500.0
2011-08-05 12:50:00,63.91,64.29,63.62,63.81,45400.0,47.9475,48.2326,47.73,47.8725,45400.0
2011-08-05 13:00:00,63.78,64.13,63.17,63.26,43300.0,47.85,48.1126,47.3924,47.4599,43300.0
2011-08-05 13:10:00,63.26,63.65,63.2,63.65,98100.0,47.4599,47.7525,47.4149,47.7525,98100.0
2011-08-05 13:20:00,63.65,63.96,63.56,63.93,89000.0,47.7525,47.985,47.685,47.9625,89000.0
2011-08-05 13:30:00,63.96,64.08,63.47,63.56,102100.0,47.985,48.0751,47.6174,47.685,102100.0
2011-08-05 13:40:00,63.54,63.86,63.31,63.86,99900.0,47.6699,47.91,47.4974,47.91,99900.0
2011-08-05 13:50:00,63.82,64.38,63.81,64.09,133900.0,47.88,48.3001,47.8725,48.0826,133900.0
2011-08-05 14:00:00,64.06,64.14,63.51,63.62,74600.0,48.0601,48.1201,47.6474,47.73,74600.0
2011-08-05 14:10:00,63.61,63.9,63.41,63.86,87600.0,47.7225,47.94,47.5724,47.91,87600.0
2011-08-05 14:20:00,63.86,64.16,63.71,63.77,66500.0,47.91,48.1351,47.7975,47.8425,66500.0
2011-08-05 14:30:00,63.79,63.99,63.59,63.99,37200.0,47.8575,48.0076,47.7075,48.0076,37200.0
2011-08-05 14:40:00,63.97,63.98,63.51,63.54,63400.0,47.9925,48.0001,47.6474,47.6699,63400.0
2011-08-05 14:50:00,63.51,63.54,62.95,62.97,151600.0,47.6474,47.6699,47.2273,47.2423,151600.0
2011-08-05 15:00:00,63.0,63.15,61.99,62.06,131600.0,47.2648,47.3774,46.5071,46.5596,131600.0
2011-08-05 15:10:00,62.06,62.48,61.86,62.21,104400.0,46.5596,46.8747,46.4096,46.6721,104400.0
2011-08-05 15:20:00,62.18,62.67,62.06,62.06,108500.0,46.6496,47.0172,46.5596,46.5596,108500.0
2011-08-05 15:30:00,62.06,62.79,62.05,62.75,133700.0,46.5596,47.1073,46.5521,47.0773,133700.0
2011-08-05 15:40:00,62.75,62.89,62.29,62.33,187400.0,47.0773,47.1823,46.7322,46.7622,187400.0
2011-08-05 15:50:00,62.32,62.68,62.23,62.47,265100.0,46.7547,47.0247,46.6871,46.8672,265100.0
2011-08-08 09:30:00,59.81,61.5,59.63,61.46,159000.0,44.8716,46.1395,44.7365,46.1095,159000.0
2011-08-08 09:40:00,61.54,61.6,60.31,60.35,144300.0,46.1695,46.2145,45.2467,45.2767,144300.0
2011-08-08 09:50:00,60.35,60.36,59.35,59.91,176300.0,45.2767,45.2842,44.5265,44.9466,176300.0
2011-08-08 10:00:00,59.83,60.03,59.58,59.84,91700.0,44.8866,45.0366,44.699,44.8941,91700.0
2011-08-08 10:10:00,59.83,59.95,58.83,59.19,95900.0,44.8866,44.9766,44.1363,44.4064,95900.0
2011-08-08 10:20:00,59.12,59.12,58.12,58.35,197400.0,44.3539,44.3539,43.6037,43.7762,197400.0
2011-08-08 10:30:00,58.39,59.1,58.34,59.1,242700.0,43.8062,44.3389,43.7687,44.3389,242700.0
2011-08-08 10:40:00,59.06,59.54,58.94,59.44,66700.0,44.3089,44.669,44.2189,44.594,66700.0
2011-08-08 10:50:00,59.43,59.63,59.16,59.27,53100.0,44.5865,44.7365,44.3839,44.4664,53100.0
2011-08-08 11:00:00,59.28,60.1,59.1,60.1,101000.0,44.4739,45.0891,44.3389,45.0891,101000.0
2011-08-08 11:10:00,60.11,60.42,59.87,59.98,64000.0,45.0966,45.3292,44.9166,44.9991,64000.0
2011-08-08 11:20:00,60.0,60.02,59.52,59.54,78200.0,45.0141,45.0291,44.654,44.669,78200.0
2011-08-08 11:30:00,59.54,59.54,59.03,59.2,39400.0,44.669,44.669,44.2864,44.4139,39400.0
2011-08-08 11:40:00,59.38,59.54,59.13,59.47,51400.0,44.549,44.669,44.3614,44.6165,51400.0
2011-08-08 11:50:00,59.46,59.94,59.46,59.66,35300.0,44.609,44.9691,44.609,44.759,35300.0
2011-08-08 12:00:00,59.57,59.69,59.31,59.5,33900.0,44.6915,44.7815,44.4965,44.639,33900.0
2011-08-08 12:10:00,59.53,59.69,59.1,59.13,23000.0,44.6615,44.7815,44.3389,44.3614,23000.0
2011-08-08 12:20:00,59.04,59.46,58.89,59.05,18000.0,44.2939,44.609,44.1814,44.3014,18000.0
2011-08-08 12:30:00,59.09,59.35,59.06,59.17,21500.0,44.3314,44.5265,44.3089,44.3914,21500.0
2011-08-08 12:40:00,59.11,59.6,59.08,59.5,35100.0,44.3464,44.714,44.3239,44.639,35100.0
2011-08-08 12:50:00,59.47,59.51,59.23,59.29,50900.0,44.6165,44.6465,44.4364,44.4814,50900.0
2011-08-08 13:00:00,59.3,59.52,59.06,59.24,63900.0,44.4889,44.654,44.3089,44.4439,63900.0
2011-08-08 13:10:00,59.24,59.33,58.83,59.05,28700.0,44.4439,44.5115,44.1363,44.3014,28700.0
2011-08-08 13:20:00,59.05,59.07,58.9,58.91,53400.0,44.3014,44.3164,44.1889,44.1964,53400.0
2011-08-08 13:30:00,58.97,59.03,58.57,58.62,28300.0,44.2414,44.2864,43.9413,43.9788,28300.0
2011-08-08 13:40:00,58.66,58.7,58.01,58.11,106500.0,44.0088,44.0388,43.5211,43.5962,106500.0
2011-08-08 13:50:00,58.07,58.42,57.87,57.98,137400.0,43.5662,43.8287,43.4161,43.4986,137400.0
2011-08-08 14:00:00,58.04,58.29,57.78,57.93,110300.0,43.5437,43.7312,43.3486,43.4611,110300.0
2011-08-08 14:10:00,57.95,58.14,57.17,57.55,60500.0,43.4761,43.6187,42.8909,43.176,60500.0
2011-08-08 14:20:00,57.56,57.56,56.63,57.29,100700.0,43.1835,43.1835,42.4858,42.981,100700.0
2011-08-08 14:30:00,57.31,58.04,57.13,57.73,77000.0,42.996,43.5437,42.8609,43.3111,77000.0
2011-08-08 14:40:00,57.78,58.1,57.49,57.54,85600.0,43.3486,43.5887,43.131,43.1685,85600.0
2011-08-08 14:50:00,57.59,57.78,57.37,57.52,43700.0,43.206,43.3486,43.041,43.1535,43700.0
2011-08-08 15:00:00,57.44,58.17,57.44,58.15,65000.0,43.0935,43.6412,43.0935,43.6262,65000.0
2011-08-08 15:10:00,58.18,59.0,57.92,58.82,81800.0,43.6487,44.2639,43.4536,44.1288,81800.0
2011-08-08 15:20:00,58.75,58.96,58.01,58.01,89600.0,44.0763,44.2339,43.5211,43.5211,89600.0
2011-08-08 15:30:00,58.05,58.21,57.54,57.77,98300.0,43.5512,43.6712,43.1685,43.3411,98300.0
2011-08-08 15:40:00,57.75,57.89,56.56,56.68,132500.0,43.3261,43.4311,42.4333,42.5233,132500.0
2011-08-08 15:50:00,56.67,56.98,56.37,56.47,198600.0,42.5158,42.7484,42.2908,42.3658,198600.0
2011-08-09 09:30:00,58.04,58.57,57.26,58.25,144900.0,43.5437,43.9413,42.9585,43.7012,144900.0
2011-08-09 09:40:00,58.22,58.9,57.63,58.56,227700.0,43.6787,44.1889,43.2361,43.9338,227700.0
2011-08-09 09:50:00,58.53,59.9,58.51,59.9,135400.0,43.9113,44.9391,43.8963,44.9391,135400.0
2011-08-09 10:00:00,59.87,60.1,59.03,59.19,438200.0,44.9166,45.0891,44.2864,44.4064,438200.0
2011-08-09 10:10:00,59.18,59.62,58.97,59.28,72600.0,44.3989,44.729,44.2414,44.4739,72600.0
2011-08-09 10:20:00,59.25,59.73,59.02,59.37,55200.0,44.4514,44.8116,44.2789,44.5415,55200.0
2011-08-09 10:30:00,59.36,59.71,59.03,59.14,38700.0,44.534,44.7965,44.2864,44.3689,38700.0
2011-08-09 10:40:00,59.17,59.64,58.91,59.43,57700.0,44.3914,44.744,44.1964,44.5865,57700.0
2011-08-09 10:50:00,59.49,59.61,59.16,59.38,43600.0,44.6315,44.7215,44.3839,44.549,43600.0
2011-08-09 11:00:00,59.38,59.43,59.0,59.27,74300.0,44.549,44.5865,44.2639,44.4664,74300.0
2011-08-09 11:10:00,59.18,59.43,58.93,59.35,58100.0,44.3989,44.5865,44.2114,44.5265,58100.0
2011-08-09 11:20:00,59.34,59.54,59.24,59.53,59400.0,44.519,44.669,44.4439,44.6615,59400.0
2011-08-09 11:30:00,59.52,59.56,59.28,59.43,67600.0,44.654,44.684,44.4739,44.5865,67600.0
2011-08-09 11:40:00,59.35,59.56,59.25,59.43,45000.0,44.5265,44.684,44.4514,44.5865,45000.0
2011-08-09 11:50:00,59.45,59.95,59.41,59.8,49500.0,44.6015,44.9766,44.5715,44.8641,49500.0
2011-08-09 12:00:00,59.85,60.05,59.42,59.66,148600.0,44.9016,45.0516,44.579,44.759,148600.0
2011-08-09 12:10:00,59.72,59.72,59.35,59.43,37900.0,44.804,44.804,44.5265,44.5865,37900.0
2011-08-09 12:20:00,59.39,59.62,59.27,59.37,29900.0,44.5565,44.729,44.4664,44.5415,29900.0
2011-08-09 12:30:00,59.4,59.57,59.32,59.47,29700.0,44.564,44.6915,44.504,44.6165,29700.0
2011-08-09 12:40:00,59.45,59.49,59.12,59.13,24800.0,44.6015,44.6315,44.3539,44.3614,24800.0
2011-08-09 12:50:00,59.16,59.25,58.86,58.96,35300.0,44.3839,44.4514,44.1588,44.2339,35300.0
2011-08-09 13:00:00,58.94,58.96,58.68,58.93,55600.0,44.2189,44.2339,44.0238,44.2114,55600.0
2011-08-09 13:10:00,58.88,59.07,58.79,58.89,28100.0,44.1739,44.3164,44.1063,44.1814,28100.0
2011-08-09 13:20:00,58.88,58.99,58.78,58.91,35900.0,44.1739,44.2564,44.0988,44.1964,35900.0
2011-08-09 13:30:00,58.89,59.0,58.76,58.85,68600.0,44.1814,44.2639,44.0838,44.1513,68600.0
2011-08-09 13:40:00,58.85,58.92,58.49,58.56,49400.0,44.1513,44.2039,43.8813,43.9338,49400.0
2011-08-09 13:50:00,58.58,58.62,58.1,58.43,46100.0,43.9488,43.9788,43.5887,43.8362,46100.0
2011-08-09 14:00:00,58.43,58.57,58.05,58.14,55400.0,43.8362,43.9413,43.5512,43.6187,55400.0
2011-08-09 14:10:00,58.14,59.12,57.71,57.99,118400.0,43.6187,44.3539,43.2961,43.5061,118400.0
2011-08-09 14:20:00,58.02,58.53,57.32,58.28,193400.0,43.5286,43.9113,43.0035,43.7237,193400.0
2011-08-09 14:30:00,58.3,58.3,57.11,57.2,168400.0,43.7387,43.7387,42.8459,42.9135,168400.0
2011-08-09 14:40:00,57.18,57.5,56.44,57.17,242800.0,42.8985,43.1385,42.3433,42.8909,242800.0
2011-08-09 14:50:00,57.17,57.99,57.13,57.35,129000.0,42.8909,43.5061,42.8609,43.026,129000.0
2011-08-09 15:00:00,57.34,57.88,56.97,57.61,112000.0,43.0185,43.4236,42.7409,43.2211,112000.0
2011-08-09 15:10:00,57.64,59.1,57.52,58.78,84300.0,43.2436,44.3389,43.1535,44.0988,84300.0
2011-08-09 15:20:00,58.82,59.27,58.44,59.14,126700.0,44.1288,44.4664,43.8437,44.3689,126700.0
2011-08-09 15:30:00,59.13,59.22,58.47,58.98,79600.0,44.3614,44.4289,43.8663,44.2489,79600.0
2011-08-09 15:40:00,59.03,60.1,58.89,60.02,99600.0,44.2864,45.0891,44.1814,45.0291,99600.0
2011-08-09 15:50:00,60.07,60.91,59.87,60.89,196500.0,45.0666,45.6968,44.9166,45.6818,196500.0
2011-08-10 09:30:00,59.21,59.81,58.85,59.81,80700.0,44.4214,44.8716,44.1513,44.8716,80700.0
2011-08-10 09:40:00,59.81,60.59,59.29,60.43,153400.0,44.8716,45.4568,44.4814,45.3367,153400.0
2011-08-10 09:50:00,60.37,60.73,59.96,60.08,108100.0,45.2917,45.5618,44.9841,45.0741,108100.0
2011-08-10 10:00:00,60.13,60.35,59.7,60.1,209900.0,45.1116,45.2767,44.789,45.0891,209900.0
2011-08-10 10:10:00,60.09,60.1,59.3,59.62,131000.0,45.0816,45.0891,44.4889,44.729,131000.0
2011-08-10 10:20:00,59.55,60.28,59.44,60.04,159900.0,44.6765,45.2242,44.594,45.0441,159900.0
2011-08-10 10:30:00,60.06,61.05,59.94,60.26,58600.0,45.0591,45.8019,44.9691,45.2092,58600.0
2011-08-10 10:40:00,60.3,60.64,59.73,60.03,50200.0,45.2392,45.4943,44.8116,45.0366,50200.0
2011-08-10 10:50:00,60.03,60.13,59.41,60.0,32000.0,45.0366,45.1116,44.5715,45.0141,32000.0
2011-08-10 11:00:00,59.96,60.08,59.68,60.03,162500.0,44.9841,45.0741,44.774,45.0366,162500.0
2011-08-10 11:10:00,60.03,60.35,59.87,60.25,44100.0,45.0366,45.2767,44.9166,45.2017,44100.0
2011-08-10 11:20:00,60.22,60.33,59.62,59.8,70900.0,45.1792,45.2617,44.729,44.8641,70900.0
2011-08-10 11:30:00,59.79,59.98,59.57,59.91,66300.0,44.8566,44.9991,44.6915,44.9466,66300.0
2011-08-10 11:40:00,59.77,60.17,59.66,59.76,33600.0,44.8416,45.1417,44.759,44.8341,33600.0
2011-08-10 11:50:00,59.83,60.52,59.73,60.33,32600.0,44.8866,45.4042,44.8116,45.2617,32600.0
2011-08-10 12:00:00,60.26,60.64,59.96,60.24,49000.0,45.2092,45.4943,44.9841,45.1942,49000.0
2011-08-10 12:10:00,60.26,60.61,60.2,60.56,32100.0,45.2092,45.4718,45.1642,45.4342,32100.0
2011-08-10 12:20:00,60.49,60.49,59.72,59.73,36100.0,45.3817,45.3817,44.804,44.8116,36100.0
2011-08-10 12:30:00,59.74,59.91,59.31,59.39,52200.0,44.8191,44.9466,44.4965,44.5565,52200.0
2011-08-10 12:40:00,59.37,59.69,59.18,59.64,68900.0,44.5415,44.7815,44.3989,44.744,68900.0
2011-08-10 12:50:00,59.6,60.07,59.45,59.97,45300.0,44.714,45.0666,44.6015,44.9916,45300.0
2011-08-10 13:00:00,59.93,60.09,59.69,60.0,90400.0,44.9616,45.0816,44.7815,45.0141,90400.0
2011-08-10 13:10:00,60.0,60.12,59.64,59.72,91000.0,45.0141,45.1041,44.744,44.804,91000.0
2011-08-10 13:20:00,59.74,60.19,59.48,59.91,84700.0,44.8191,45.1567,44.624,44.9466,84700.0
2011-08-10 13:30:00,59.9,60.29,59.76,59.99,78400.0,44.9391,45.2317,44.8341,45.0066,78400.0
2011-08-10 13:40:00,59.98,60.12,59.64,60.05,124600.0,44.9991,45.1041,44.744,45.0516,124600.0
2011-08-10 13:50:00,60.06,60.26,59.85,60.1,112800.0,45.0591,45.2092,44.9016,45.0891,112800.0
2011-08-10 14:00:00,60.04,60.47,59.85,60.44,82700.0,45.0441,45.3667,44.9016,45.3442,82700.0
2011-08-10 14:10:00,60.51,60.94,60.37,60.45,92600.0,45.3967,45.7193,45.2917,45.3517,92600.0
2011-08-10 14:20:00,60.5,60.85,60.32,60.56,60800.0,45.3892,45.6518,45.2542,45.4342,60800.0
2011-08-10 14:30:00,60.56,60.71,60.21,60.25,52900.0,45.4342,45.5468,45.1717,45.2017,52900.0
2011-08-10 14:40:00,60.25,60.71,60.22,60.42,41400.0,45.2017,45.5468,45.1792,45.3292,41400.0
2011-08-10 14:50:00,60.42,60.44,59.94,60.0,94100.0,45.3292,45.3442,44.9691,45.0141,94100.0
2011-08-10 15:00:00,59.99,60.1,59.72,59.81,133600.0,45.0066,45.0891,44.804,44.8716,133600.0
2011-08-10 15:10:00,59.77,59.91,59.39,59.82,91400.0,44.8416,44.9466,44.5565,44.8791,91400.0
2011-08-10 15:20:00,59.73,60.26,59.64,59.77,127100.0,44.8116,45.2092,44.744,44.8416,127100.0
2011-08-10 15:30:00,59.76,59.78,59.22,59.46,139300.0,44.8341,44.8491,44.4289,44.609,139300.0
2011-08-10 15:40:00,59.44,59.77,58.96,59.22,193800.0,44.594,44.8416,44.2339,44.4289,193800.0
2011-08-10 15:50:00,59.23,59.23,58.44,58.55,230700.0,44.4364,44.4364,43.8437,43.9263,230700.0
2011-08-11 09:30:00,58.87,59.34,58.33,58.67,161800.0,44.4689,44.8239,44.061,44.3178,161800.0
2011-08-11 09:40:00,58.69,58.84,57.97,58.25,115800.0,44.3329,44.4462,43.789,44.0005,115800.0
2011-08-11 09:50:00,58.24,58.65,57.9,58.35,66200.0,43.993,44.3027,43.7361,44.0761,66200.0
2011-08-11 10:00:00,58.33,58.71,58.28,58.65,71100.0,44.061,44.348,44.0232,44.3027,71100.0
2011-08-11 10:10:00,58.62,59.45,58.31,59.3,46700.0,44.28,44.907,44.0458,44.7937,46700.0
2011-08-11 10:20:00,59.32,59.51,58.99,59.07,114300.0,44.8088,44.9523,44.5595,44.6199,114300.0
2011-08-11 10:30:00,59.07,59.47,59.0,59.42,103900.0,44.6199,44.9221,44.5671,44.8843,103900.0
2011-08-11 10:40:00,59.4,59.89,59.16,59.85,57000.0,44.8692,45.2393,44.6879,45.2091,57000.0
2011-08-11 10:50:00,59.88,59.91,59.26,59.29,40600.0,45.2318,45.2544,44.7635,44.7861,40600.0
2011-08-11 11:00:00,59.29,59.53,59.17,59.36,33600.0,44.7861,44.9674,44.6955,44.839,33600.0
2011-08-11 11:10:00,59.32,59.5,59.08,59.13,52100.0,44.8088,44.9447,44.6275,44.6653,52100.0
2011-08-11 11:20:00,59.19,59.32,58.91,59.22,44100.0,44.7106,44.8088,44.4991,44.7332,44100.0
2011-08-11 11:30:00,59.25,59.37,58.82,59.05,37800.0,44.7559,44.8465,44.4311,44.6048,37800.0
2011-08-11 11:40:00,59.06,59.34,58.99,59.14,43500.0,44.6124,44.8239,44.5595,44.6728,43500.0
2011-08-11 11:50:00,59.16,59.52,59.11,59.22,37400.0,44.6879,44.9599,44.6501,44.7332,37400.0
2011-08-11 12:00:00,59.29,59.52,59.15,59.27,75500.0,44.7861,44.9599,44.6804,44.771,75500.0
2011-08-11 12:10:00,59.28,59.36,59.12,59.21,38200.0,44.7786,44.839,44.6577,44.7257,38200.0
2011-08-11 12:20:00,59.18,59.31,59.0,59.04,23900.0,44.703,44.8012,44.5671,44.5973,23900.0
2011-08-11 12:30:00,59.06,59.38,59.03,59.33,26800.0,44.6124,44.8541,44.5897,44.8163,26800.0
2011-08-11 12:40:00,59.37,59.97,59.36,59.82,248300.0,44.8465,45.2998,44.839,45.1865,248300.0
2011-08-11 12:50:00,59.77,60.44,59.64,60.3,164800.0,45.1487,45.6548,45.0505,45.549,164800.0
2011-08-11 13:00:00,60.29,60.32,59.74,59.77,61700.0,45.5415,45.5641,45.126,45.1487,61700.0
2011-08-11 13:10:00,59.76,60.07,59.72,59.84,54300.0,45.1411,45.3753,45.1109,45.2016,54300.0
2011-08-11 13:20:00,59.81,60.42,59.74,60.37,40300.0,45.1789,45.6397,45.126,45.6019,40300.0
2011-08-11 13:30:00,60.36,60.66,60.22,60.43,59500.0,45.5944,45.821,45.4886,45.6472,59500.0
2011-08-11 13:40:00,60.39,60.53,60.07,60.36,25700.0,45.617,45.7228,45.3753,45.5944,25700.0
2011-08-11 13:50:00,60.34,60.7,60.25,60.64,23100.0,45.5793,45.8512,45.5113,45.8059,23100.0
2011-08-11 14:00:00,60.66,60.91,60.55,60.8,30400.0,45.821,46.0098,45.7379,45.9267,30400.0
2011-08-11 14:10:00,60.82,61.36,60.82,61.26,48400.0,45.9418,46.3497,45.9418,46.2742,48400.0
2011-08-11 14:20:00,61.28,61.65,61.23,61.63,59600.0,46.2893,46.5688,46.2515,46.5537,59600.0
2011-08-11 14:30:00,61.67,61.68,61.26,61.36,119900.0,46.5839,46.5915,46.2742,46.3497,119900.0
2011-08-11 14:40:00,61.34,61.36,61.11,61.22,42600.0,46.3346,46.3497,46.1609,46.244,42600.0
2011-08-11 14:50:00,61.22,61.82,61.16,61.72,54700.0,46.244,46.6972,46.1987,46.6217,54700.0
2011-08-11 15:00:00,61.76,62.01,61.65,61.79,54700.0,46.6519,46.8407,46.5688,46.6745,54700.0
2011-08-11 15:10:00,61.79,62.27,61.79,62.18,63900.0,46.6745,47.0371,46.6745,46.9691,63900.0
2011-08-11 15:20:00,62.16,62.4,62.1,62.21,47500.0,46.954,47.1353,46.9087,46.9918,47500.0
2011-08-11 15:30:00,62.21,62.7,62.16,62.59,91200.0,46.9918,47.3619,46.954,47.2788,91200.0
2011-08-11 15:40:00,62.57,63.1,62.54,62.64,133000.0,47.2637,47.6641,47.2411,47.3166,133000.0
2011-08-11 15:50:00,62.67,62.67,61.98,62.01,269500.0,47.3393,47.3393,46.8181,46.8407,269500.0
2011-08-12 09:30:00,62.47,63.66,62.42,62.96,75500.0,47.1882,48.0871,47.1504,47.5583,75500.0
2011-08-12 09:40:00,63.07,64.05,62.85,63.92,55400.0,47.6414,48.3817,47.4752,48.2835,55400.0
2011-08-12 09:50:00,63.91,64.33,62.9,63.42,126900.0,48.2759,48.5932,47.513,47.9058,126900.0
2011-08-12 10:00:00,63.48,64.04,63.18,63.23,109100.0,47.9511,48.3741,47.7245,47.7623,109100.0
2011-08-12 10:10:00,63.28,64.02,63.06,63.86,44700.0,47.8001,48.359,47.6339,48.2382,44700.0
2011-08-12 10:20:00,63.83,64.86,63.82,64.72,110600.0,48.2155,48.9935,48.208,48.8878,110600.0
2011-08-12 10:30:00,64.72,64.87,64.25,64.71,67000.0,48.8878,49.0011,48.5328,48.8802,67000.0
2011-08-12 10:40:00,64.72,64.74,63.95,63.98,68900.0,48.8878,48.9029,48.3062,48.3288,68900.0
2011-08-12 10:50:00,63.96,64.09,63.59,63.99,86200.0,48.3137,48.4119,48.0342,48.3364,86200.0
2011-08-12 11:00:00,63.92,64.08,63.63,63.86,57800.0,48.2835,48.4044,48.0644,48.2382,57800.0
2011-08-12 11:10:00,63.88,64.28,63.74,64.16,67500.0,48.2533,48.5554,48.1475,48.4648,67500.0
2011-08-12 11:20:00,64.1,64.37,63.98,64.07,55300.0,48.4195,48.6234,48.3288,48.3968,55300.0
2011-08-12 11:30:00,64.09,64.5,63.99,64.46,53300.0,48.4119,48.7216,48.3364,48.6914,53300.0
2011-08-12 11:40:00,64.46,64.85,64.25,64.55,34100.0,48.6914,48.986,48.5328,48.7594,34100.0
2011-08-12 11:50:00,64.49,64.96,64.44,64.81,53700.0,48.7141,49.0691,48.6763,48.9558,53700.0
2011-08-12 12:00:00,64.88,64.89,64.53,64.71,37300.0,49.0087,49.0162,48.7443,48.8802,37300.0
2011-08-12 12:10:00,64.63,64.73,64.44,64.67,44900.0,48.8198,48.8953,48.6763,48.85,44900.0
2011-08-12 12:20:00,64.68,64.95,64.57,64.95,52200.0,48.8576,49.0615,48.7745,49.0615,52200.0
2011-08-12 12:30:00,64.93,64.95,64.39,64.43,52100.0,49.0464,49.0615,48.6385,48.6687,52100.0
2011-08-12 12:40:00,64.42,64.62,64.2,64.2,30700.0,48.6612,48.8123,48.495,48.495,30700.0
2011-08-12 12:50:00,64.23,64.38,64.17,64.2,17300.0,48.5177,48.631,48.4723,48.495,17300.0
2011-08-12 13:00:00,64.19,64.72,64.19,64.63,99700.0,48.4874,48.8878,48.4874,48.8198,99700.0
2011-08-12 13:10:00,64.62,64.79,64.45,64.55,51600.0,48.8123,48.9407,48.6838,48.7594,51600.0
2011-08-12 13:20:00,64.54,64.54,64.15,64.41,49000.0,48.7518,48.7518,48.4572,48.6536,49000.0
2011-08-12 13:30:00,64.41,64.58,64.22,64.56,36900.0,48.6536,48.782,48.5101,48.7669,36900.0
2011-08-12 13:40:00,64.56,64.86,64.55,64.74,14500.0,48.7669,48.9935,48.7594,48.9029,14500.0
2011-08-12 13:50:00,64.72,64.86,64.5,64.63,21400.0,48.8878,48.9935,48.7216,48.8198,21400.0
2011-08-12 14:00:00,64.6,64.84,64.54,64.84,69400.0,48.7971,48.9784,48.7518,48.9784,69400.0
2011-08-12 14:10:00,64.87,64.87,64.41,64.59,83000.0,49.0011,49.0011,48.6536,48.7896,83000.0
2011-08-12 14:20:00,64.57,64.59,64.16,64.39,27600.0,48.7745,48.7896,48.4648,48.6385,27600.0
2011-08-12 14:30:00,64.39,64.47,64.11,64.19,41400.0,48.6385,48.699,48.427,48.4874,41400.0
2011-08-12 14:40:00,64.2,64.61,64.16,64.49,50000.0,48.495,48.8047,48.4648,48.7141,50000.0
2011-08-12 14:50:00,64.48,64.75,64.37,64.64,80900.0,48.7065,48.9105,48.6234,48.8274,80900.0
2011-08-12 15:00:00,64.64,64.85,64.59,64.6,65700.0,48.8274,48.986,48.7896,48.7971,65700.0
2011-08-12 15:10:00,64.6,64.72,64.54,64.54,61000.0,48.7971,48.8878,48.7518,48.7518,61000.0
2011-08-12 15:20:00,64.54,64.71,64.47,64.61,43500.0,48.7518,48.8802,48.699,48.8047,43500.0
2011-08-12 15:30:00,64.62,64.82,64.33,64.75,141200.0,48.8123,48.9633,48.5932,48.9105,141200.0
2011-08-12 15:40:00,64.76,64.93,64.68,64.75,120500.0,48.918,49.0464,48.8576,48.9105,120500.0
2011-08-12 15:50:00,64.76,64.95,64.66,64.94,125600.0,48.918,49.0615,48.8425,49.054,125600.0
2011-08-15 09:30:00,65.52,65.79,65.34,65.77,56500.0,49.4921,49.696,49.3561,49.6809,56500.0
2011-08-15 09:40:00,65.67,65.94,65.15,65.52,50900.0,49.6054,49.8094,49.2126,49.4921,50900.0
2011-08-15 09:50:00,65.52,65.71,65.09,65.1,26400.0,49.4921,49.6356,49.1673,49.1748,26400.0
2011-08-15 10:00:00,65.12,65.61,65.09,65.53,63500.0,49.1899,49.5601,49.1673,49.4996,63500.0
2011-08-15 10:10:00,65.53,65.97,65.46,65.89,162300.0,49.4996,49.832,49.4468,49.7716,162300.0
2011-08-15 10:20:00,65.9,65.98,65.54,65.57,53400.0,49.7791,49.8396,49.5072,49.5299,53400.0
2011-08-15 10:30:00,65.62,65.98,65.52,65.54,71100.0,49.5676,49.8396,49.4921,49.5072,71100.0
2011-08-15 10:40:00,65.51,65.58,65.25,65.4,37800.0,49.4845,49.5374,49.2881,49.4014,37800.0
2011-08-15 10:50:00,65.4,65.5,65.13,65.14,31600.0,49.4014,49.477,49.1975,49.2051,31600.0
2011-08-15 11:00:00,65.16,65.48,65.16,65.43,46400.0,49.2202,49.4619,49.2202,49.4241,46400.0
2011-08-15 11:10:00,65.44,65.58,65.05,65.09,67100.0,49.4317,49.5374,49.1371,49.1673,67100.0
2011-08-15 11:20:00,65.09,65.41,65.01,65.39,57100.0,49.1673,49.409,49.1069,49.3939,57100.0
2011-08-15 11:30:00,65.39,65.39,65.13,65.33,80700.0,49.3939,49.3939,49.1975,49.3486,80700.0
2011-08-15 11:40:00,65.33,65.67,65.31,65.61,62700.0,49.3486,49.6054,49.3335,49.5601,62700.0
2011-08-15 11:50:00,65.62,65.69,65.53,65.58,13000.0,49.5676,49.6205,49.4996,49.5374,13000.0
2011-08-15 12:00:00,65.57,65.7,65.34,65.34,84900.0,49.5299,49.6281,49.3561,49.3561,84900.0
2011-08-15 12:10:00,65.38,65.43,65.27,65.38,26000.0,49.3863,49.4241,49.3033,49.3863,26000.0
2011-08-15 12:20:00,65.36,65.51,65.31,65.41,27000.0,49.3712,49.4845,49.3335,49.409,27000.0
2011-08-15 12:30:00,65.42,65.42,65.07,65.17,22800.0,49.4166,49.4166,49.1522,49.2277,22800.0
2011-08-15 12:40:00,65.17,65.28,65.1,65.16,14500.0,49.2277,49.3108,49.1748,49.2202,14500.0
2011-08-15 12:50:00,65.17,65.3,65.13,65.21,55800.0,49.2277,49.3259,49.1975,49.2579,55800.0
2011-08-15 13:00:00,65.2,65.31,65.09,65.2,27100.0,49.2504,49.3335,49.1673,49.2504,27100.0
2011-08-15 13:10:00,65.17,65.18,64.9,64.95,36300.0,49.2277,49.2353,49.0238,49.0615,36300.0
2011-08-15 13:20:00,64.93,65.03,64.85,64.89,27400.0,49.0464,49.122,48.986,49.0162,27400.0
2011-08-15 13:30:00,64.92,64.96,64.74,64.88,50100.0,49.0389,49.0691,48.9029,49.0087,50100.0
2011-08-15 13:40:00,64.86,64.93,64.76,64.76,57500.0,48.9935,49.0464,48.918,48.918,57500.0
2011-08-15 13:50:00,64.77,64.99,64.72,64.87,47200.0,48.9256,49.0917,48.8878,49.0011,47200.0
2011-08-15 14:00:00,64.89,64.94,64.79,64.82,48100.0,49.0162,49.054,48.9407,48.9633,48100.0
2011-08-15 14:10:00,64.81,64.81,64.6,64.7,53500.0,48.9558,48.9558,48.7971,48.8727,53500.0
2011-08-15 14:20:00,64.7,64.85,64.66,64.69,30800.0,48.8727,48.986,48.8425,48.8651,30800.0
2011-08-15 14:30:00,64.71,64.81,64.53,64.58,37600.0,48.8802,48.9558,48.7443,48.782,37600.0
2011-08-15 14:40:00,64.58,64.77,64.58,64.69,21400.0,48.782,48.9256,48.782,48.8651,21400.0
2011-08-15 14:50:00,64.67,64.75,64.52,64.75,24500.0,48.85,48.9105,48.7367,48.9105,24500.0
2011-08-15 15:00:00,64.73,64.75,64.61,64.72,33300.0,48.8953,48.9105,48.8047,48.8878,33300.0
2011-08-15 15:10:00,64.69,64.7,64.56,64.63,26200.0,48.8651,48.8727,48.7669,48.8198,26200.0
2011-08-15 15:20:00,64.65,64.74,64.29,64.39,57700.0,48.8349,48.9029,48.563,48.6385,57700.0
2011-08-15 15:30:00,64.41,64.47,64.2,64.28,118300.0,48.6536,48.699,48.495,48.5554,118300.0
2011-08-15 15:40:00,64.27,64.52,64.27,64.37,89900.0,48.5479,48.7367,48.5479,48.6234,89900.0
2011-08-15 15:50:00,64.36,64.57,64.2,64.54,226400.0,48.6159,48.7745,48.495,48.7518,226400.0
2011-08-16 09:30:00,63.61,64.55,63.61,64.46,48200.0,48.0493,48.7594,48.0493,48.6914,48200.0
2011-08-16 09:40:00,64.42,64.42,63.28,63.33,88800.0,48.6612,48.6612,47.8001,47.8378,88800.0
2011-08-16 09:50:00,63.27,63.37,62.97,63.2,40500.0,47.7925,47.868,47.5659,47.7396,40500.0
2011-08-16 10:00:00,63.19,63.51,63.13,63.42,24400.0,47.7321,47.9738,47.6868,47.9058,24400.0
2011-08-16 10:10:00,63.47,63.78,63.38,63.67,15400.0,47.9436,48.1777,47.8756,48.0947,15400.0
2011-08-16 10:20:00,63.62,64.11,63.62,64.06,24500.0,48.0569,48.427,48.0569,48.3892,24500.0
2011-08-16 10:30:00,64.08,64.08,63.77,63.78,10200.0,48.4044,48.4044,48.1702,48.1777,10200.0
2011-08-16 10:40:00,63.78,63.91,63.59,63.86,19700.0,48.1777,48.2759,48.0342,48.2382,19700.0
2011-08-16 10:50:00,63.84,64.03,63.76,63.93,121800.0,48.2231,48.3666,48.1626,48.291,121800.0
2011-08-16 11:00:00,63.99,64.08,63.79,63.84,125000.0,48.3364,48.4044,48.1853,48.2231,125000.0
2011-08-16 11:10:00,63.85,63.98,63.7,63.75,15400.0,48.2306,48.3288,48.1173,48.1551,15400.0
2011-08-16 11:20:00,63.78,63.89,63.57,63.76,69000.0,48.1777,48.2608,48.0191,48.1626,69000.0
2011-08-16 11:30:00,63.72,63.85,63.65,63.78,15200.0,48.1324,48.2306,48.0795,48.1777,15200.0
2011-08-16 11:40:00,63.82,64.22,63.78,64.2,52900.0,48.208,48.5101,48.1777,48.495,52900.0
2011-08-16 11:50:00,64.19,64.22,63.98,63.98,26600.0,48.4874,48.5101,48.3288,48.3288,26600.0
2011-08-16 12:00:00,64.02,64.14,63.69,64.14,25700.0,48.359,48.4497,48.1098,48.4497,25700.0
2011-08-16 12:10:00,64.13,64.24,63.59,63.68,53900.0,48.4421,48.5252,48.0342,48.1022,53900.0
2011-08-16 12:20:00,63.63,63.78,63.05,63.12,44100.0,48.0644,48.1777,47.6263,47.6792,44100.0
2011-08-16 12:30:00,63.16,63.28,62.89,63.19,73000.0,47.7094,47.8001,47.5055,47.7321,73000.0
2011-08-16 12:40:00,63.17,63.29,62.53,62.64,94100.0,47.717,47.8076,47.2335,47.3166,94100.0
2011-08-16 12:50:00,62.74,62.89,62.56,62.77,57700.0,47.3922,47.5055,47.2562,47.4148,57700.0
2011-08-16 13:00:00,62.85,62.88,62.37,62.68,32800.0,47.4752,47.4979,47.1127,47.3468,32800.0
2011-08-16 13:10:00,62.65,62.71,62.46,62.58,29000.0,47.3242,47.3695,47.1806,47.2713,29000.0
2011-08-16 13:20:00,62.55,62.96,62.48,62.9,62200.0,47.2486,47.5583,47.1958,47.513,62200.0
2011-08-16 13:30:00,62.86,62.99,62.68,62.8,35600.0,47.4828,47.581,47.3468,47.4375,35600.0
2011-08-16 13:40:00,62.8,62.98,62.77,62.92,12800.0,47.4375,47.5734,47.4148,47.5281,12800.0
2011-08-16 13:50:00,62.94,63.26,62.94,63.13,30100.0,47.5432,47.7849,47.5432,47.6868,30100.0
2011-08-16 14:00:00,63.13,63.4,63.12,63.33,29600.0,47.6868,47.8907,47.6792,47.8378,29600.0
2011-08-16 14:10:00,63.33,63.51,63.25,63.27,28700.0,47.8378,47.9738,47.7774,47.7925,28700.0
2011-08-16 14:20:00,63.27,63.38,63.04,63.13,10800.0,47.7925,47.8756,47.6188,47.6868,10800.0
2011-08-16 14:30:00,63.14,63.21,62.91,63.0,23100.0,47.6943,47.7472,47.5206,47.5886,23100.0
2011-08-16 14:40:00,63.03,63.14,62.95,63.08,22700.0,47.6112,47.6943,47.5508,47.649,22700.0
2011-08-16 14:50:00,63.08,63.12,62.8,62.88,24900.0,47.649,47.6792,47.4375,47.4979,24900.0
2011-08-16 15:00:00,62.84,62.99,62.8,62.99,62400.0,47.4677,47.581,47.4375,47.581,62400.0
2011-08-16 15:10:00,62.99,63.06,62.85,63.01,27200.0,47.581,47.6339,47.4752,47.5961,27200.0
2011-08-16 15:20:00,63.03,63.33,62.93,63.33,36800.0,47.6112,47.8378,47.5357,47.8378,36800.0
2011-08-16 15:30:00,63.3,63.33,63.19,63.32,55000.0,47.8152,47.8378,47.7321,47.8303,55000.0
2011-08-16 15:40:00,63.3,63.42,63.06,63.2,71600.0,47.8152,47.9058,47.6339,47.7396,71600.0
2011-08-16 15:50:00,63.18,63.2,62.91,63.01,63800.0,47.7245,47.7396,47.5206,47.5961,63800.0
2011-08-17 09:30:00,63.42,64.0,63.39,63.9,36000.0,47.9058,48.3439,47.8831,48.2684,36000.0
2011-08-17 09:40:00,63.89,64.33,63.67,64.17,27600.0,48.2608,48.5932,48.0947,48.4723,27600.0
2011-08-17 09:50:00,64.13,64.31,64.03,64.21,27700.0,48.4421,48.5781,48.3666,48.5026,27700.0
2011-08-17 10:00:00,64.2,64.2,63.91,63.95,10800.0,48.495,48.495,48.2759,48.3062,10800.0
2011-08-17 10:10:00,63.98,64.07,63.9,64.06,28500.0,48.3288,48.3968,48.2684,48.3892,28500.0
2011-08-17 10:20:00,64.06,64.08,63.87,64.05,17600.0,48.3892,48.4044,48.2457,48.3817,17600.0
2011-08-17 10:30:00,64.05,64.08,63.87,63.89,22600.0,48.3817,48.4044,48.2457,48.2608,22600.0
2011-08-17 10:40:00,63.84,63.94,63.79,63.94,27600.0,48.2231,48.2986,48.1853,48.2986,27600.0
2011-08-17 10:50:00,63.91,63.96,63.61,63.61,41000.0,48.2759,48.3137,48.0493,48.0493,41000.0
2011-08-17 11:00:00,63.61,63.79,63.58,63.7,39300.0,48.0493,48.1853,48.0267,48.1173,39300.0
2011-08-17 11:10:00,63.72,63.83,63.5,63.52,33400.0,48.1324,48.2155,47.9662,47.9813,33400.0
2011-08-17 11:20:00,63.54,63.6,63.33,63.44,23700.0,47.9965,48.0418,47.8378,47.9209,23700.0
2011-08-17 11:30:00,63.47,63.53,63.16,63.23,20600.0,47.9436,47.9889,47.7094,47.7623,20600.0
2011-08-17 11:40:00,63.21,63.34,63.12,63.27,24400.0,47.7472,47.8454,47.6792,47.7925,24400.0
2011-08-17 11:50:00,63.22,63.35,62.78,62.88,26000.0,47.7547,47.8529,47.4224,47.4979,26000.0
2011-08-17 12:00:00,62.91,62.98,62.52,62.6,26400.0,47.5206,47.5734,47.226,47.2864,26400.0
2011-08-17 12:10:00,62.62,62.62,62.39,62.47,38800.0,47.3015,47.3015,47.1278,47.1882,38800.0
2011-08-17 12:20:00,62.48,62.66,62.44,62.6,29700.0,47.1958,47.3317,47.1655,47.2864,29700.0
2011-08-17 12:30:00,62.62,62.89,62.61,62.85,23300.0,47.3015,47.5055,47.294,47.4752,23300.0
2011-08-17 12:40:00,62.9,62.98,62.79,62.88,11500.0,47.513,47.5734,47.4299,47.4979,11500.0
2011-08-17 12:50:00,62.91,62.97,62.5,62.59,19100.0,47.5206,47.5659,47.2109,47.2788,19100.0
2011-08-17 13:00:00,62.59,62.62,62.31,62.5,56800.0,47.2788,47.3015,47.0673,47.2109,56800.0
2011-08-17 13:10:00,62.48,62.54,62.41,62.46,18100.0,47.1958,47.2411,47.1429,47.1806,18100.0
2011-08-17 13:20:00,62.48,62.54,62.15,62.27,19900.0,47.1958,47.2411,46.9465,47.0371,19900.0
2011-08-17 13:30:00,62.29,62.38,62.2,62.35,19600.0,47.0522,47.1202,46.9843,47.0976,19600.0
2011-08-17 13:40:00,62.32,62.34,62.11,62.27,25600.0,47.0749,47.09,46.9163,47.0371,25600.0
2011-08-17 13:50:00,62.26,62.31,62.13,62.22,34100.0,47.0296,47.0673,46.9314,46.9994,34100.0
2011-08-17 14:00:00,62.23,62.42,62.23,62.38,24400.0,47.0069,47.1504,47.0069,47.1202,24400.0
2011-08-17 14:10:00,62.39,62.45,62.29,62.4,37800.0,47.1278,47.1731,47.0522,47.1353,37800.0
2011-08-17 14:20:00,62.38,62.45,62.15,62.15,41200.0,47.1202,47.1731,46.9465,46.9465,41200.0
2011-08-17 14:30:00,62.17,62.26,62.06,62.07,35100.0,46.9616,47.0296,46.8785,46.8861,35100.0
2011-08-17 14:40:00,62.05,62.22,62.02,62.18,33400.0,46.8709,46.9994,46.8483,46.9691,33400.0
2011-08-17 14:50:00,62.19,62.39,62.1,62.39,25300.0,46.9767,47.1278,46.9087,47.1278,25300.0
2011-08-17 15:00:00,62.38,62.42,62.19,62.41,81300.0,47.1202,47.1504,46.9767,47.1429,81300.0
2011-08-17 15:10:00,62.41,62.5,62.3,62.49,31100.0,47.1429,47.2109,47.0598,47.2033,31100.0
2011-08-17 15:20:00,62.5,62.5,62.19,62.25,69900.0,47.2109,47.2109,46.9767,47.022,69900.0
2011-08-17 15:30:00,62.26,62.29,62.05,62.07,64000.0,47.0296,47.0522,46.8709,46.8861,64000.0
2011-08-17 15:40:00,62.09,62.18,62.01,62.07,163200.0,46.9012,46.9691,46.8407,46.8861,163200.0
2011-08-17 15:50:00,62.07,62.09,61.89,61.98,297100.0,46.8861,46.9012,46.7501,46.8181,297100.0
2011-08-18 09:30:00,59.57,59.72,58.94,59.06,74100.0,44.9976,45.1109,44.5217,44.6124,74100.0
2011-08-18 09:40:00,59.11,59.19,58.59,58.91,82300.0,44.6501,44.7106,44.2574,44.4991,82300.0
2011-08-18 09:50:00,58.9,59.13,58.6,58.65,47400.0,44.4915,44.6653,44.2649,44.3027,47400.0
2011-08-18 10:00:00,58.65,58.65,56.71,56.75,143700.0,44.3027,44.3027,42.8373,42.8675,143700.0
2011-08-18 10:10:00,56.75,57.27,56.59,57.15,191400.0,42.8675,43.2603,42.7466,43.1696,191400.0
2011-08-18 10:20:00,57.13,57.34,57.01,57.24,69400.0,43.1545,43.3131,43.0639,43.2376,69400.0
2011-08-18 10:30:00,57.22,57.31,56.93,57.0,68400.0,43.2225,43.2905,43.0034,43.0563,68400.0
2011-08-18 10:40:00,56.98,57.11,56.76,57.09,60400.0,43.0412,43.1394,42.875,43.1243,60400.0
2011-08-18 10:50:00,57.1,57.27,56.92,57.26,41500.0,43.1318,43.2603,42.9959,43.2527,41500.0
2011-08-18 11:00:00,57.28,57.38,56.84,56.94,78000.0,43.2678,43.3434,42.9354,43.011,78000.0
2011-08-18 11:10:00,56.95,57.08,56.56,56.64,107700.0,43.0185,43.1167,42.7239,42.7844,107700.0
2011-08-18 11:20:00,56.63,56.89,56.6,56.86,107300.0,42.7768,42.9732,42.7542,42.9506,107300.0
2011-08-18 11:30:00,56.88,57.25,56.84,57.04,58500.0,42.9657,43.2452,42.9354,43.0865,58500.0
2011-08-18 11:40:00,57.05,57.05,56.79,56.84,96700.0,43.0941,43.0941,42.8977,42.9354,96700.0
2011-08-18 11:50:00,56.88,56.88,56.71,56.79,97200.0,42.9657,42.9657,42.8373,42.8977,97200.0
2011-08-18 12:00:00,56.83,56.83,56.55,56.58,84000.0,42.9279,42.9279,42.7164,42.7391,84000.0
2011-08-18 12:10:00,56.56,56.66,56.48,56.5,97400.0,42.7239,42.7995,42.6635,42.6786,97400.0
2011-08-18 12:20:00,56.52,56.73,56.49,56.6,64200.0,42.6937,42.8524,42.6711,42.7542,64200.0
2011-08-18 12:30:00,56.62,56.65,56.41,56.48,36000.0,42.7693,42.7919,42.6106,42.6635,36000.0
2011-08-18 12:40:00,56.44,56.55,56.42,56.51,64300.0,42.6333,42.7164,42.6182,42.6862,64300.0
2011-08-18 12:50:00,56.52,56.59,56.52,56.54,25300.0,42.6937,42.7466,42.6937,42.7088,25300.0
2011-08-18 13:00:00,56.52,56.74,56.39,56.47,42700.0,42.6937,42.8599,42.5955,42.656,42700.0
2011-08-18 13:10:00,56.43,56.46,56.11,56.23,39200.0,42.6257,42.6484,42.384,42.4747,39200.0
2011-08-18 13:20:00,56.23,56.33,56.19,56.21,24500.0,42.4747,42.5502,42.4445,42.4596,24500.0
2011-08-18 13:30:00,56.19,56.31,55.71,55.76,44900.0,42.4445,42.5351,42.0819,42.1196,44900.0
2011-08-18 13:40:00,55.76,55.82,55.72,55.79,58700.0,42.1196,42.165,42.0894,42.1423,58700.0
2011-08-18 13:50:00,55.79,55.98,55.79,55.9,31700.0,42.1423,42.2858,42.1423,42.2254,31700.0
2011-08-18 14:00:00,55.89,56.37,55.88,56.2,50600.0,42.2178,42.5804,42.2103,42.452,50600.0
2011-08-18 14:10:00,56.22,56.27,56.08,56.23,36500.0,42.4671,42.5049,42.3614,42.4747,36500.0
2011-08-18 14:20:00,56.23,56.24,55.96,56.0,62400.0,42.4747,42.4822,42.2707,42.3009,62400.0
2011-08-18 14:30:00,56.01,56.14,55.93,56.02,113800.0,42.3085,42.4067,42.2481,42.316,113800.0
2011-08-18 14:40:00,56.02,56.02,55.71,55.75,46300.0,42.316,42.316,42.0819,42.1121,46300.0
2011-08-18 14:50:00,55.75,55.76,55.36,55.37,60600.0,42.1121,42.1196,41.8175,41.825,60600.0
2011-08-18 15:00:00,55.35,55.43,55.18,55.22,107700.0,41.8099,41.8704,41.6815,41.7117,107700.0
2011-08-18 15:10:00,55.22,55.39,55.17,55.24,130400.0,41.7117,41.8402,41.674,41.7269,130400.0
2011-08-18 15:20:00,55.25,55.57,55.22,55.56,71000.0,41.7344,41.9761,41.7117,41.9686,71000.0
2011-08-18 15:30:00,55.56,55.6,55.36,55.42,112400.0,41.9686,41.9988,41.8175,41.8628,112400.0
2011-08-18 15:40:00,55.42,55.43,55.15,55.27,88900.0,41.8628,41.8704,41.6589,41.7495,88900.0
2011-08-18 15:50:00,55.26,55.74,55.26,55.73,293500.0,41.742,42.1045,41.742,42.097,293500.0
2011-08-19 09:30:00,54.93,55.15,54.72,54.99,165900.0,41.4927,41.6589,41.3341,41.538,165900.0
2011-08-19 09:40:00,55.03,55.83,55.03,55.08,54400.0,41.5682,42.1725,41.5682,41.606,54400.0
2011-08-19 09:50:00,55.08,55.8,54.97,55.8,59900.0,41.606,42.1499,41.5229,42.1499,59900.0
2011-08-19 10:00:00,55.74,56.14,55.6,55.73,65300.0,42.1045,42.4067,41.9988,42.097,65300.0
2011-08-19 10:10:00,55.73,56.33,55.61,56.1,36200.0,42.097,42.5502,42.0063,42.3765,36200.0
2011-08-19 10:20:00,56.16,56.59,55.93,56.48,40300.0,42.4218,42.7466,42.2481,42.6635,40300.0
2011-08-19 10:30:00,56.46,56.57,56.2,56.2,57700.0,42.6484,42.7315,42.452,42.452,57700.0
2011-08-19 10:40:00,56.22,56.31,55.91,56.1,81600.0,42.4671,42.5351,42.233,42.3765,81600.0
2011-08-19 10:50:00,56.1,56.16,55.95,55.97,28800.0,42.3765,42.4218,42.2632,42.2783,28800.0
2011-08-19 11:00:00,55.94,56.03,55.57,55.59,41500.0,42.2556,42.3236,41.9761,41.9912,41500.0
2011-08-19 11:10:00,55.6,55.63,55.22,55.42,50800.0,41.9988,42.0214,41.7117,41.8628,50800.0
2011-08-19 11:20:00,55.39,55.63,55.28,55.52,21800.0,41.8402,42.0214,41.7571,41.9384,21800.0
2011-08-19 11:30:00,55.52,55.72,55.35,55.53,34700.0,41.9384,42.0894,41.8099,41.9459,34700.0
2011-08-19 11:40:00,55.53,55.85,55.49,55.74,30500.0,41.9459,42.1876,41.9157,42.1045,30500.0
2011-08-19 11:50:00,55.74,56.11,55.74,56.11,35800.0,42.1045,42.384,42.1045,42.384,35800.0
2011-08-19 12:00:00,56.11,56.13,55.83,55.88,27300.0,42.384,42.3991,42.1725,42.2103,27300.0
2011-08-19 12:10:00,55.88,55.89,55.66,55.73,22500.0,42.2103,42.2178,42.0441,42.097,22500.0
2011-08-19 12:20:00,55.73,55.74,55.53,55.71,15800.0,42.097,42.1045,41.9459,42.0819,15800.0
2011-08-19 12:30:00,55.74,55.95,55.73,55.81,25000.0,42.1045,42.2632,42.097,42.1574,25000.0
2011-08-19 12:40:00,55.81,55.97,55.8,55.94,14700.0,42.1574,42.2783,42.1499,42.2556,14700.0
2011-08-19 12:50:00,55.96,55.98,55.79,55.79,16800.0,42.2707,42.2858,42.1423,42.1423,16800.0
2011-08-19 13:00:00,55.77,55.77,55.63,55.7,37500.0,42.1272,42.1272,42.0214,42.0743,37500.0
2011-08-19 13:10:00,55.69,55.78,55.51,55.59,32400.0,42.0668,42.1348,41.9308,41.9912,32400.0
2011-08-19 13:20:00,55.62,55.62,55.4,55.47,29000.0,42.0139,42.0139,41.8477,41.9006,29000.0
2011-08-19 13:30:00,55.47,55.49,55.1,55.13,60900.0,41.9006,41.9157,41.6211,41.6438,60900.0
2011-08-19 13:40:00,55.14,55.26,54.86,55.25,33100.0,41.6513,41.742,41.4398,41.7344,33100.0
2011-08-19 13:50:00,55.26,55.26,54.97,54.97,41800.0,41.742,41.742,41.5229,41.5229,41800.0
2011-08-19 14:00:00,54.95,55.08,54.59,54.67,73300.0,41.5078,41.606,41.2359,41.2963,73300.0
2011-08-19 14:10:00,54.68,54.68,54.37,54.39,39300.0,41.3038,41.3038,41.0697,41.0848,39300.0
2011-08-19 14:20:00,54.4,54.44,54.14,54.36,37500.0,41.0923,41.1226,40.8959,41.0621,37500.0
2011-08-19 14:30:00,54.36,54.44,54.18,54.44,48000.0,41.0621,41.1226,40.9262,41.1226,48000.0
2011-08-19 14:40:00,54.43,54.58,54.25,54.25,42600.0,41.115,41.2283,40.979,40.979,42600.0
2011-08-19 14:50:00,54.23,54.26,54.04,54.07,67700.0,40.9639,40.9866,40.8204,40.8431,67700.0
2011-08-19 15:00:00,54.09,54.09,53.69,53.73,157400.0,40.8582,40.8582,40.556,40.5862,157400.0
2011-08-19 15:10:00,53.73,53.8,53.26,53.38,174300.0,40.5862,40.6391,40.2312,40.3219,174300.0
2011-08-19 15:20:00,53.38,53.75,53.38,53.66,102400.0,40.3219,40.6013,40.3219,40.5334,102400.0
2011-08-19 15:30:00,53.66,53.68,53.47,53.59,76900.0,40.5334,40.5485,40.3898,40.4805,76900.0
2011-08-19 15:40:00,53.6,53.86,53.45,53.85,108900.0,40.488,40.6844,40.3747,40.6769,108900.0
2011-08-19 15:50:00,53.84,53.94,53.59,53.65,224400.0,40.6693,40.7449,40.4805,40.5258,224400.0
2011-08-22 09:30:00,55.09,55.29,54.86,55.05,66500.0,41.6135,41.7646,41.4398,41.5833,66500.0
2011-08-22 09:40:00,55.06,55.15,54.43,54.8,53300.0,41.5909,41.6589,41.115,41.3945,53300.0
2011-08-22 09:50:00,54.74,54.85,54.28,54.28,40600.0,41.3492,41.4323,41.0017,41.0017,40600.0
2011-08-22 10:00:00,54.3,54.63,54.19,54.19,82100.0,41.0168,41.2661,40.9337,40.9337,82100.0
2011-08-22 10:10:00,54.18,54.45,54.03,54.36,64100.0,40.9262,41.1301,40.8128,41.0621,64100.0
2011-08-22 10:20:00,54.31,54.39,54.07,54.15,54900.0,41.0244,41.0848,40.8431,40.9035,54900.0
2011-08-22 10:30:00,54.17,54.4,54.15,54.26,50900.0,40.9186,41.0923,40.9035,40.9866,50900.0
2011-08-22 10:40:00,54.29,54.52,54.19,54.46,47900.0,41.0092,41.183,40.9337,41.1377,47900.0
2011-08-22 10:50:00,54.49,54.69,53.98,54.03,41300.0,41.1603,41.3114,40.7751,40.8128,41300.0
2011-08-22 11:00:00,53.97,54.2,53.92,54.2,31500.0,40.7675,40.9413,40.7298,40.9413,31500.0
2011-08-22 11:10:00,54.14,54.18,53.82,53.86,26200.0,40.8959,40.9262,40.6542,40.6844,26200.0
2011-08-22 11:20:00,53.82,53.82,53.6,53.76,28000.0,40.6542,40.6542,40.488,40.6089,28000.0
2011-08-22 11:30:00,53.75,53.88,53.42,53.42,20700.0,40.6013,40.6995,40.3521,40.3521,20700.0
2011-08-22 11:40:00,53.4,53.47,53.23,53.43,30100.0,40.337,40.3898,40.2085,40.3596,30100.0
2011-08-22 11:50:00,53.45,53.47,53.02,53.12,53300.0,40.3747,40.3898,40.0499,40.1255,53300.0
2011-08-22 12:00:00,53.12,53.53,53.09,53.52,26200.0,40.1255,40.4352,40.1028,40.4276,26200.0
2011-08-22 12:10:00,53.52,53.58,53.38,53.49,28000.0,40.4276,40.4729,40.3219,40.4049,28000.0
2011-08-22 12:20:00,53.54,53.69,53.44,53.44,23200.0,40.4427,40.556,40.3672,40.3672,23200.0
2011-08-22 12:30:00,53.45,53.68,53.29,53.42,22400.0,40.3747,40.5485,40.2539,40.3521,22400.0
2011-08-22 12:40:00,53.42,53.83,53.35,53.78,27900.0,40.3521,40.6618,40.2992,40.624,27900.0
2011-08-22 12:50:00,53.74,54.21,53.68,54.16,21700.0,40.5938,40.9488,40.5485,40.911,21700.0
2011-08-22 13:00:00,54.13,54.31,54.02,54.2,20600.0,40.8884,41.0244,40.8053,40.9413,20600.0
2011-08-22 13:10:00,54.16,54.2,54.01,54.13,15100.0,40.911,40.9413,40.7977,40.8884,15100.0
2011-08-22 13:20:00,54.12,54.31,53.96,54.0,21700.0,40.8808,41.0244,40.76,40.7902,21700.0
2011-08-22 13:30:00,53.95,54.09,53.65,53.79,22600.0,40.7524,40.8582,40.5258,40.6316,22600.0
2011-08-22 13:40:00,53.82,53.96,53.63,53.69,23600.0,40.6542,40.76,40.5107,40.556,23600.0
2011-08-22 13:50:00,53.7,53.9,53.52,53.84,20500.0,40.5636,40.7146,40.4276,40.6693,20500.0
2011-08-22 14:00:00,53.84,53.98,53.74,53.78,21700.0,40.6693,40.7751,40.5938,40.624,21700.0
2011-08-22 14:10:00,53.82,54.02,53.67,53.76,32000.0,40.6542,40.8053,40.5409,40.6089,32000.0
2011-08-22 14:20:00,53.77,53.92,53.7,53.77,26600.0,40.6165,40.7298,40.5636,40.6165,26600.0
2011-08-22 14:30:00,53.75,53.92,53.63,53.73,35800.0,40.6013,40.7298,40.5107,40.5862,35800.0
2011-08-22 14:40:00,53.76,53.93,53.72,53.72,89000.0,40.6089,40.7373,40.5787,40.5787,89000.0
2011-08-22 14:50:00,53.71,53.85,53.64,53.67,93300.0,40.5711,40.6769,40.5183,40.5409,93300.0
2011-08-22 15:00:00,53.65,53.79,53.6,53.63,114100.0,40.5258,40.6316,40.488,40.5107,114100.0
2011-08-22 15:10:00,53.68,53.88,53.63,53.78,74100.0,40.5485,40.6995,40.5107,40.624,74100.0
2011-08-22 15:20:00,53.8,53.98,53.78,53.88,135400.0,40.6391,40.7751,40.624,40.6995,135400.0
2011-08-22 15:30:00,53.86,53.95,53.79,53.8,103800.0,40.6844,40.7524,40.6316,40.6391,103800.0
2011-08-22 15:40:00,53.79,54.06,53.73,53.77,149200.0,40.6316,40.8355,40.5862,40.6165,149200.0
2011-08-22 15:50:00,53.74,53.81,53.5,53.71,181100.0,40.5938,40.6467,40.4125,40.5711,181100.0
2011-08-23 09:30:00,53.82,53.88,53.23,53.3,41600.0,40.6542,40.6995,40.2085,40.2614,41600.0
2011-08-23 09:40:00,53.28,53.73,53.15,53.72,46100.0,40.2463,40.5862,40.1481,40.5787,46100.0
2011-08-23 09:50:00,53.78,53.94,53.45,53.45,43000.0,40.624,40.7449,40.3747,40.3747,43000.0
2011-08-23 10:00:00,53.49,54.54,53.39,54.39,59100.0,40.4049,41.1981,40.3294,41.0848,59100.0
2011-08-23 10:10:00,54.42,54.73,54.29,54.5,97400.0,41.1074,41.3416,41.0092,41.1679,97400.0
2011-08-23 10:20:00,54.49,54.61,54.43,54.6,103100.0,41.1603,41.251,41.115,41.2434,103100.0
2011-08-23 10:30:00,54.57,54.61,54.32,54.54,188500.0,41.2208,41.251,41.0319,41.1981,188500.0
2011-08-23 10:40:00,54.56,54.88,54.53,54.72,271500.0,41.2132,41.4549,41.1905,41.3341,271500.0
2011-08-23 10:50:00,54.73,54.79,54.53,54.66,182600.0,41.3416,41.3869,41.1905,41.2887,182600.0
2011-08-23 11:00:00,54.65,55.06,54.65,54.75,239600.0,41.2812,41.5909,41.2812,41.3567,239600.0
2011-08-23 11:10:00,54.71,55.06,54.67,55.02,63700.0,41.3265,41.5909,41.2963,41.5607,63700.0
2011-08-23 11:20:00,55.02,55.38,54.88,55.32,96800.0,41.5607,41.8326,41.4549,41.7873,96800.0
2011-08-23 11:30:00,55.34,55.68,55.33,55.61,136700.0,41.8024,42.0592,41.7948,42.0063,136700.0
2011-08-23 11:40:00,55.64,56.03,55.52,55.63,155300.0,42.029,42.3236,41.9384,42.0214,155300.0
2011-08-23 11:50:00,55.62,56.3,55.61,56.14,53900.0,42.0139,42.5275,42.0063,42.4067,53900.0
2011-08-23 12:00:00,56.18,56.2,55.86,56.03,40000.0,42.4369,42.452,42.1952,42.3236,40000.0
2011-08-23 12:10:00,56.01,56.11,55.89,55.9,34200.0,42.3085,42.384,42.2178,42.2254,34200.0
2011-08-23 12:20:00,55.88,55.99,55.8,55.84,30500.0,42.2103,42.2934,42.1499,42.1801,30500.0
2011-08-23 12:30:00,55.85,56.08,55.85,56.07,37700.0,42.1876,42.3614,42.1876,42.3538,37700.0
2011-08-23 12:40:00,56.04,56.23,55.79,55.79,44800.0,42.3311,42.4747,42.1423,42.1423,44800.0
2011-08-23 12:50:00,55.79,56.46,55.79,56.36,79700.0,42.1423,42.6484,42.1423,42.5729,79700.0
2011-08-23 13:00:00,56.4,56.61,56.39,56.43,53800.0,42.6031,42.7617,42.5955,42.6257,53800.0
2011-08-23 13:10:00,56.4,56.41,56.14,56.21,61100.0,42.6031,42.6106,42.4067,42.4596,61100.0
2011-08-23 13:20:00,56.2,56.31,56.09,56.31,49400.0,42.452,42.5351,42.3689,42.5351,49400.0
2011-08-23 13:30:00,56.28,56.39,56.15,56.3,38800.0,42.5124,42.5955,42.4142,42.5275,38800.0
2011-08-23 13:40:00,56.28,56.58,56.23,56.5,70300.0,42.5124,42.7391,42.4747,42.6786,70300.0
2011-08-23 13:50:00,56.51,56.56,56.1,56.36,125200.0,42.6862,42.7239,42.3765,42.5729,125200.0
2011-08-23 14:00:00,56.31,56.68,56.17,56.54,66800.0,42.5351,42.8146,42.4293,42.7088,66800.0
2011-08-23 14:10:00,56.56,56.72,56.41,56.71,48700.0,42.7239,42.8448,42.6106,42.8373,48700.0
2011-08-23 14:20:00,56.71,56.94,56.51,56.89,42000.0,42.8373,43.011,42.6862,42.9732,42000.0
2011-08-23 14:30:00,56.94,57.19,56.86,57.11,57200.0,43.011,43.1998,42.9506,43.1394,57200.0
2011-08-23 14:40:00,57.11,57.2,57.02,57.15,40100.0,43.1394,43.2074,43.0714,43.1696,40100.0
2011-08-23 14:50:00,57.17,57.2,56.82,56.94,85000.0,43.1847,43.2074,42.9203,43.011,85000.0
2011-08-23 15:00:00,56.97,57.43,56.94,57.39,116900.0,43.0336,43.3811,43.011,43.3509,116900.0
2011-08-23 15:10:00,57.42,57.49,57.25,57.28,137000.0,43.3736,43.4264,43.2452,43.2678,137000.0
2011-08-23 15:20:00,57.28,57.32,56.92,56.97,140200.0,43.2678,43.298,42.9959,43.0336,140200.0
2011-08-23 15:30:00,56.97,57.07,56.83,57.02,90600.0,43.0336,43.1092,42.9279,43.0714,90600.0
2011-08-23 15:40:00,57.03,57.06,56.82,56.91,125800.0,43.079,43.1016,42.9203,42.9883,125800.0
2011-08-23 15:50:00,56.92,57.32,56.89,57.31,158300.0,42.9959,43.298,42.9732,43.2905,158300.0
2011-08-24 09:30:00,57.02,57.32,56.57,56.57,32600.0,43.0714,43.298,42.7315,42.7315,32600.0
2011-08-24 09:40:00,56.53,57.44,56.52,57.29,24100.0,42.7013,43.3887,42.6937,43.2754,24100.0
2011-08-24 09:50:00,57.32,58.27,57.19,58.09,46300.0,43.298,44.0156,43.1998,43.8797,46300.0
2011-08-24 10:00:00,58.12,58.62,57.88,58.32,107200.0,43.9023,44.28,43.721,44.0534,107200.0
2011-08-24 10:10:00,58.29,58.59,58.28,58.52,72000.0,44.0307,44.2574,44.0232,44.2045,72000.0
2011-08-24 10:20:00,58.55,58.55,58.0,58.23,42700.0,44.2271,44.2271,43.8117,43.9854,42700.0
2011-08-24 10:30:00,58.22,58.5,58.0,58.46,65500.0,43.9779,44.1894,43.8117,44.1592,65500.0
2011-08-24 10:40:00,58.44,58.6,58.21,58.21,35300.0,44.144,44.2649,43.9703,43.9703,35300.0
2011-08-24 10:50:00,58.23,58.38,58.02,58.02,46000.0,43.9854,44.0987,43.8268,43.8268,46000.0
2011-08-24 11:00:00,58.05,58.06,57.67,57.89,30700.0,43.8495,43.857,43.5624,43.7286,30700.0
2011-08-24 11:10:00,57.92,58.05,57.84,57.98,74300.0,43.7513,43.8495,43.6908,43.7966,74300.0
2011-08-24 11:20:00,58.0,58.56,57.99,58.51,44200.0,43.8117,44.2347,43.8041,44.1969,44200.0
2011-08-24 11:30:00,58.48,58.68,58.38,58.55,57500.0,44.1743,44.3253,44.0987,44.2271,57500.0
2011-08-24 11:40:00,58.52,58.53,58.0,58.06,19200.0,44.2045,44.212,43.8117,43.857,19200.0
2011-08-24 11:50:00,58.08,58.21,57.88,57.88,21000.0,43.8721,43.9703,43.721,43.721,21000.0
2011-08-24 12:00:00,57.9,57.9,57.48,57.5,21400.0,43.7361,43.7361,43.4189,43.434,21400.0
2011-08-24 12:10:00,57.52,57.8,57.45,57.66,18000.0,43.4491,43.6606,43.3962,43.5549,18000.0
2011-08-24 12:20:00,57.64,57.93,57.64,57.67,15100.0,43.5397,43.7588,43.5397,43.5624,15100.0
2011-08-24 12:30:00,57.69,57.88,57.66,57.75,20200.0,43.5775,43.721,43.5549,43.6228,20200.0
2011-08-24 12:40:00,57.71,57.78,57.5,57.57,30100.0,43.5926,43.6455,43.434,43.4869,30100.0
2011-08-24 12:50:00,57.56,58.05,57.53,58.05,22900.0,43.4793,43.8495,43.4567,43.8495,22900.0
2011-08-24 13:00:00,57.99,58.13,57.88,57.96,13300.0,43.8041,43.9099,43.721,43.7815,13300.0
2011-08-24 13:10:00,57.94,58.17,57.91,58.11,27000.0,43.7664,43.9401,43.7437,43.8948,27000.0
2011-08-24 13:20:00,58.12,58.45,58.11,58.28,50100.0,43.9023,44.1516,43.8948,44.0232,50100.0
2011-08-24 13:30:00,58.28,58.33,58.04,58.14,18000.0,44.0232,44.061,43.8419,43.9174,18000.0
2011-08-24 13:40:00,58.14,58.14,57.84,58.06,34400.0,43.9174,43.9174,43.6908,43.857,34400.0
2011-08-24 13:50:00,58.05,58.17,57.91,58.16,16500.0,43.8495,43.9401,43.7437,43.9325,16500.0
2011-08-24 14:00:00,58.15,58.16,57.92,58.07,17700.0,43.925,43.9325,43.7513,43.8646,17700.0
2011-08-24 14:10:00,58.07,58.18,57.91,57.99,14900.0,43.8646,43.9476,43.7437,43.8041,14900.0
2011-08-24 14:20:00,57.97,58.02,57.8,57.95,28100.0,43.789,43.8268,43.6606,43.7739,28100.0
2011-08-24 14:30:00,57.93,58.12,57.9,58.08,28000.0,43.7588,43.9023,43.7361,43.8721,28000.0
2011-08-24 14:40:00,58.1,58.26,58.06,58.06,24800.0,43.8872,44.0081,43.857,43.857,24800.0
2011-08-24 14:50:00,58.06,58.26,58.01,58.19,35000.0,43.857,44.0081,43.8192,43.9552,35000.0
2011-08-24 15:00:00,58.21,58.27,58.08,58.21,35900.0,43.9703,44.0156,43.8721,43.9703,35900.0
2011-08-24 15:10:00,58.21,58.57,58.17,58.55,47200.0,43.9703,44.2422,43.9401,44.2271,47200.0
2011-08-24 15:20:00,58.54,58.58,58.44,58.49,38000.0,44.2196,44.2498,44.144,44.1818,38000.0
2011-08-24 15:30:00,58.51,59.07,58.5,58.96,146600.0,44.1969,44.6199,44.1894,44.5368,146600.0
2011-08-24 15:40:00,58.97,59.07,58.82,58.93,67200.0,44.5444,44.6199,44.4311,44.5142,67200.0
2011-08-24 15:50:00,58.92,59.03,58.8,58.93,83100.0,44.5066,44.5897,44.416,44.5142,83100.0
2011-08-25 09:30:00,59.61,60.0,59.1,59.1,65700.0,45.0278,45.3224,44.6426,44.6426,65700.0
2011-08-25 09:40:00,59.12,59.87,59.09,59.55,103800.0,44.6577,45.2242,44.635,44.9825,103800.0
2011-08-25 09:50:00,59.45,59.51,58.36,58.59,61000.0,44.907,44.9523,44.0836,44.2574,61000.0
2011-08-25 10:00:00,58.63,58.73,58.04,58.68,45800.0,44.2876,44.3631,43.8419,44.3253,45800.0
2011-08-25 10:10:00,58.65,58.8,58.51,58.54,32600.0,44.3027,44.416,44.1969,44.2196,32600.0
2011-08-25 10:20:00,58.5,58.5,57.98,58.13,20400.0,44.1894,44.1894,43.7966,43.9099,20400.0
2011-08-25 10:30:00,58.2,58.31,57.9,57.9,23400.0,43.9628,44.0458,43.7361,43.7361,23400.0
2011-08-25 10:40:00,57.93,58.12,57.56,57.59,21400.0,43.7588,43.9023,43.4793,43.502,21400.0
2011-08-25 10:50:00,57.61,57.94,57.5,57.86,34300.0,43.5171,43.7664,43.434,43.7059,34300.0
2011-08-25 11:00:00,57.87,58.14,57.87,57.95,58900.0,43.7135,43.9174,43.7135,43.7739,58900.0
2011-08-25 11:10:00,57.96,58.34,57.86,58.2,43300.0,43.7815,44.0685,43.7059,43.9628,43300.0
2011-08-25 11:20:00,58.23,58.37,58.17,58.27,18900.0,43.9854,44.0912,43.9401,44.0156,18900.0
2011-08-25 11:30:00,58.34,58.4,58.02,58.16,18600.0,44.0685,44.1138,43.8268,43.9325,18600.0
2011-08-25 11:40:00,58.16,58.17,57.89,58.03,19900.0,43.9325,43.9401,43.7286,43.8343,19900.0
2011-08-25 11:50:00,58.08,58.31,58.04,58.2,23600.0,43.8721,44.0458,43.8419,43.9628,23600.0
2011-08-25 12:00:00,58.2,58.32,58.15,58.26,50200.0,43.9628,44.0534,43.925,44.0081,50200.0
2011-08-25 12:10:00,58.27,58.35,58.25,58.25,37000.0,44.0156,44.0761,44.0005,44.0005,37000.0
2011-08-25 12:20:00,58.25,58.27,57.94,57.97,17200.0,44.0005,44.0156,43.7664,43.789,17200.0
2011-08-25 12:30:00,57.98,57.99,57.8,57.88,24300.0,43.7966,43.8041,43.6606,43.721,24300.0
2011-08-25 12:40:00,57.87,57.95,57.6,57.75,24900.0,43.7135,43.7739,43.5095,43.6228,24900.0
2011-08-25 12:50:00,57.75,57.98,57.65,57.93,31000.0,43.6228,43.7966,43.5473,43.7588,31000.0
2011-08-25 13:00:00,57.97,58.21,57.91,57.96,15200.0,43.789,43.9703,43.7437,43.7815,15200.0
2011-08-25 13:10:00,57.92,58.09,57.92,58.09,12900.0,43.7513,43.8797,43.7513,43.8797,12900.0
2011-08-25 13:20:00,58.04,58.36,58.04,58.32,26700.0,43.8419,44.0836,43.8419,44.0534,26700.0
2011-08-25 13:30:00,58.36,58.45,58.21,58.45,24300.0,44.0836,44.1516,43.9703,44.1516,24300.0
2011-08-25 13:40:00,58.47,58.47,58.06,58.06,15800.0,44.1667,44.1667,43.857,43.857,15800.0
2011-08-25 13:50:00,58.14,58.42,58.1,58.42,14200.0,43.9174,44.1289,43.8872,44.1289,14200.0
2011-08-25 14:00:00,58.4,58.42,58.2,58.22,16800.0,44.1138,44.1289,43.9628,43.9779,16800.0
2011-08-25 14:10:00,58.29,58.51,58.22,58.51,26200.0,44.0307,44.1969,43.9779,44.1969,26200.0
2011-08-25 14:20:00,58.52,58.52,58.2,58.36,18500.0,44.2045,44.2045,43.9628,44.0836,18500.0
2011-08-25 14:30:00,58.39,58.51,58.3,58.38,17400.0,44.1063,44.1969,44.0383,44.0987,17400.0
2011-08-25 14:40:00,58.35,58.43,58.15,58.15,23000.0,44.0761,44.1365,43.925,43.925,23000.0
2011-08-25 14:50:00,58.15,58.21,58.04,58.13,67200.0,43.925,43.9703,43.8419,43.9099,67200.0
2011-08-25 15:00:00,58.13,58.15,57.9,57.93,65800.0,43.9099,43.925,43.7361,43.7588,65800.0
2011-08-25 15:10:00,57.92,58.21,57.88,58.2,60300.0,43.7513,43.9703,43.721,43.9628,60300.0
2011-08-25 15:20:00,58.2,58.33,58.04,58.04,35100.0,43.9628,44.061,43.8419,43.8419,35100.0
2011-08-25 15:30:00,58.04,58.11,57.75,57.82,47300.0,43.8419,43.8948,43.6228,43.6757,47300.0
2011-08-25 15:40:00,57.83,57.85,57.51,57.79,91100.0,43.6833,43.6984,43.4415,43.6531,91100.0
2011-08-25 15:50:00,57.8,57.82,57.58,57.74,82500.0,43.6606,43.6757,43.4944,43.6153,82500.0
2011-08-26 09:30:00,57.09,57.48,56.75,56.87,21600.0,43.1243,43.4189,42.8675,42.9581,21600.0
2011-08-26 09:40:00,56.62,57.11,56.5,56.86,14500.0,42.7693,43.1394,42.6786,42.9506,14500.0
2011-08-26 09:50:00,57.0,57.22,56.55,57.14,18300.0,43.0563,43.2225,42.7164,43.1621,18300.0
2011-08-26 10:00:00,57.15,57.17,56.33,56.67,102600.0,43.1696,43.1847,42.5502,42.807,102600.0
2011-08-26 10:10:00,56.58,57.43,56.5,57.36,60000.0,42.7391,43.3811,42.6786,43.3282,60000.0
2011-08-26 10:20:00,57.33,58.26,57.28,57.73,30600.0,43.3056,44.0081,43.2678,43.6077,30600.0
2011-08-26 10:30:00,57.78,57.94,57.6,57.83,24700.0,43.6455,43.7664,43.5095,43.6833,24700.0
2011-08-26 10:40:00,57.82,58.89,57.76,58.67,60000.0,43.6757,44.484,43.6304,44.3178,60000.0
2011-08-26 10:50:00,58.65,58.66,58.04,58.09,23900.0,44.3027,44.3102,43.8419,43.8797,23900.0
2011-08-26 11:00:00,58.05,58.67,57.98,58.66,17000.0,43.8495,44.3178,43.7966,44.3102,17000.0
2011-08-26 11:10:00,58.65,59.26,58.54,59.15,46700.0,44.3027,44.7635,44.2196,44.6804,46700.0
2011-08-26 11:20:00,59.19,59.37,59.02,59.11,88900.0,44.7106,44.8465,44.5822,44.6501,88900.0
2011-08-26 11:30:00,59.04,59.31,59.03,59.26,86700.0,44.5973,44.8012,44.5897,44.7635,86700.0
2011-08-26 11:40:00,59.21,59.31,59.17,59.24,55800.0,44.7257,44.8012,44.6955,44.7483,55800.0
2011-08-26 11:50:00,59.24,59.52,59.21,59.44,48200.0,44.7483,44.9599,44.7257,44.8994,48200.0
2011-08-26 12:00:00,59.44,59.92,59.44,59.92,60900.0,44.8994,45.262,44.8994,45.262,60900.0
2011-08-26 12:10:00,59.93,60.04,59.83,59.93,146700.0,45.2696,45.3526,45.194,45.2696,146700.0
2011-08-26 12:20:00,59.91,60.12,59.88,60.06,52500.0,45.2544,45.4131,45.2318,45.3678,52500.0
2011-08-26 12:30:00,60.1,60.27,59.98,60.05,91100.0,45.398,45.5264,45.3073,45.3602,91100.0
2011-08-26 12:40:00,60.05,60.08,59.55,59.58,40900.0,45.3602,45.3829,44.9825,45.0052,40900.0
2011-08-26 12:50:00,59.59,59.84,59.59,59.77,14000.0,45.0127,45.2016,45.0127,45.1487,14000.0
2011-08-26 13:00:00,59.74,59.84,59.55,59.69,18300.0,45.126,45.2016,44.9825,45.0883,18300.0
2011-08-26 13:10:00,59.67,59.86,59.66,59.79,16300.0,45.0732,45.2167,45.0656,45.1638,16300.0
2011-08-26 13:20:00,59.75,59.94,59.66,59.94,10400.0,45.1336,45.2771,45.0656,45.2771,10400.0
2011-08-26 13:30:00,59.95,60.13,59.86,60.0,21900.0,45.2847,45.4206,45.2167,45.3224,21900.0
2011-08-26 13:40:00,60.0,60.25,60.0,60.19,121100.0,45.3224,45.5113,45.3224,45.466,121100.0
2011-08-26 13:50:00,60.19,60.33,59.99,60.33,77100.0,45.466,45.5717,45.3149,45.5717,77100.0
2011-08-26 14:00:00,60.33,60.38,60.13,60.19,64100.0,45.5717,45.6095,45.4206,45.466,64100.0
2011-08-26 14:10:00,60.16,60.19,59.85,59.91,32800.0,45.4433,45.466,45.2091,45.2544,32800.0
2011-08-26 14:20:00,59.91,59.91,59.59,59.66,50700.0,45.2544,45.2544,45.0127,45.0656,50700.0
2011-08-26 14:30:00,59.65,59.73,59.46,59.54,18500.0,45.058,45.1185,44.9145,44.975,18500.0
2011-08-26 14:40:00,59.52,59.86,59.52,59.8,14300.0,44.9599,45.2167,44.9599,45.1714,14300.0
2011-08-26 14:50:00,59.8,59.87,59.73,59.78,15700.0,45.1714,45.2242,45.1185,45.1562,15700.0
2011-08-26 15:00:00,59.8,59.8,59.36,59.4,26200.0,45.1714,45.1714,44.839,44.8692,26200.0
2011-08-26 15:10:00,59.36,59.59,59.33,59.5,70700.0,44.839,45.0127,44.8163,44.9447,70700.0
2011-08-26 15:20:00,59.51,59.61,59.4,59.53,57800.0,44.9523,45.0278,44.8692,44.9674,57800.0
2011-08-26 15:30:00,59.53,59.67,59.44,59.63,44100.0,44.9674,45.0732,44.8994,45.0429,44100.0
2011-08-26 15:40:00,59.65,59.81,59.63,59.7,57300.0,45.058,45.1789,45.0429,45.0958,57300.0
2011-08-26 15:50:00,59.7,59.9,59.62,59.82,83700.0,45.0958,45.2469,45.0354,45.1865,83700.0
2011-08-29 09:30:00,60.72,61.37,60.72,60.96,28400.0,45.8663,46.3573,45.8663,46.0476,28400.0
2011-08-29 09:40:00,61.01,61.07,60.58,60.66,36700.0,46.0854,46.1307,45.7605,45.821,36700.0
2011-08-29 09:50:00,60.66,60.77,60.43,60.6,32000.0,45.821,45.9041,45.6472,45.7757,32000.0
2011-08-29 10:00:00,60.58,60.65,60.16,60.35,77800.0,45.7605,45.8134,45.4433,45.5868,77800.0
2011-08-29 10:10:00,60.43,60.5,60.24,60.24,52000.0,45.6472,45.7001,45.5037,45.5037,52000.0
2011-08-29 10:20:00,60.24,60.33,60.06,60.06,41100.0,45.5037,45.5717,45.3678,45.3678,41100.0
2011-08-29 10:30:00,60.05,60.2,60.02,60.2,43100.0,45.3602,45.4735,45.3375,45.4735,43100.0
2011-08-29 10:40:00,60.19,60.2,59.86,59.88,26800.0,45.466,45.4735,45.2167,45.2318,26800.0
2011-08-29 10:50:00,59.87,59.88,59.68,59.84,25200.0,45.2242,45.2318,45.0807,45.2016,25200.0
2011-08-29 11:00:00,59.87,59.87,59.58,59.58,26500.0,45.2242,45.2242,45.0052,45.0052,26500.0
2011-08-29 11:10:00,59.61,59.87,59.61,59.81,29900.0,45.0278,45.2242,45.0278,45.1789,29900.0
2011-08-29 11:20:00,59.81,59.81,59.51,59.53,43000.0,45.1789,45.1789,44.9523,44.9674,43000.0
2011-08-29 11:30:00,59.57,59.75,59.49,59.68,40000.0,44.9976,45.1336,44.9372,45.0807,40000.0
2011-08-29 11:40:00,59.65,59.72,59.62,59.7,30800.0,45.058,45.1109,45.0354,45.0958,30800.0
2011-08-29 11:50:00,59.7,59.71,59.61,59.68,37500.0,45.0958,45.1034,45.0278,45.0807,37500.0
2011-08-29 12:00:00,59.7,59.97,59.69,59.92,31900.0,45.0958,45.2998,45.0883,45.262,31900.0
2011-08-29 12:10:00,59.93,60.02,59.85,59.9,32200.0,45.2696,45.3375,45.2091,45.2469,32200.0
2011-08-29 12:20:00,59.92,60.0,59.88,59.91,16200.0,45.262,45.3224,45.2318,45.2544,16200.0
2011-08-29 12:30:00,59.92,60.09,59.81,60.07,24800.0,45.262,45.3904,45.1789,45.3753,24800.0
2011-08-29 12:40:00,60.07,60.36,60.07,60.23,23700.0,45.3753,45.5944,45.3753,45.4962,23700.0
2011-08-29 12:50:00,60.2,60.25,60.16,60.25,17200.0,45.4735,45.5113,45.4433,45.5113,17200.0
2011-08-29 13:00:00,60.21,60.31,60.19,60.28,16700.0,45.4811,45.5566,45.466,45.5339,16700.0
2011-08-29 13:10:00,60.3,60.37,60.26,60.27,17400.0,45.549,45.6019,45.5188,45.5264,17400.0
2011-08-29 13:20:00,60.25,60.31,60.2,60.22,18500.0,45.5113,45.5566,45.4735,45.4886,18500.0
2011-08-29 13:30:00,60.23,60.23,60.13,60.17,11100.0,45.4962,45.4962,45.4206,45.4508,11100.0
2011-08-29 13:40:00,60.17,60.19,59.99,60.01,14600.0,45.4508,45.466,45.3149,45.33,14600.0
2011-08-29 13:50:00,60.0,60.04,59.94,59.98,27100.0,45.3224,45.3526,45.2771,45.3073,27100.0
2011-08-29 14:00:00,59.99,60.31,59.97,60.3,28900.0,45.3149,45.5566,45.2998,45.549,28900.0
2011-08-29 14:10:00,60.3,60.36,60.14,60.15,42300.0,45.549,45.5944,45.4282,45.4357,42300.0
2011-08-29 14:20:00,60.16,60.19,60.08,60.11,44300.0,45.4433,45.466,45.3829,45.4055,44300.0
2011-08-29 14:30:00,60.11,60.17,60.07,60.15,72900.0,45.4055,45.4508,45.3753,45.4357,72900.0
2011-08-29 14:40:00,60.15,60.16,60.03,60.05,55200.0,45.4357,45.4433,45.3451,45.3602,55200.0
2011-08-29 14:50:00,60.05,60.06,59.96,60.02,47800.0,45.3602,45.3678,45.2922,45.3375,47800.0
2011-08-29 15:00:00,60.03,60.11,59.99,60.07,134700.0,45.3451,45.4055,45.3149,45.3753,134700.0
2011-08-29 15:10:00,60.07,60.22,59.77,60.22,77400.0,45.3753,45.4886,45.1487,45.4886,77400.0
2011-08-29 15:20:00,60.22,60.46,60.22,60.32,61500.0,45.4886,45.6699,45.4886,45.5641,61500.0
2011-08-29 15:30:00,60.31,60.4,60.23,60.34,67300.0,45.5566,45.6246,45.4962,45.5793,67300.0
2011-08-29 15:40:00,60.34,60.5,60.34,60.41,85100.0,45.5793,45.7001,45.5793,45.6321,85100.0
2011-08-29 15:50:00,60.4,60.55,60.34,60.5,125000.0,45.6246,45.7379,45.5793,45.7001,125000.0
2011-08-30 09:30:00,60.07,60.55,60.07,60.1,27600.0,45.3753,45.7379,45.3753,45.398,27600.0
2011-08-30 09:40:00,60.17,60.79,60.08,60.65,13800.0,45.4508,45.9192,45.3829,45.8134,13800.0
2011-08-30 09:50:00,60.63,60.91,60.28,60.61,42600.0,45.7983,46.0098,45.5339,45.7832,42600.0
2011-08-30 10:00:00,60.62,60.67,59.68,60.16,27900.0,45.7908,45.8285,45.0807,45.4433,27900.0
2011-08-30 10:10:00,60.1,60.36,59.97,60.22,27800.0,45.398,45.5944,45.2998,45.4886,27800.0
2011-08-30 10:20:00,60.21,60.73,60.14,60.7,32200.0,45.4811,45.8739,45.4282,45.8512,32200.0
2011-08-30 10:30:00,60.7,61.08,60.66,61.03,32500.0,45.8512,46.1382,45.821,46.1005,32500.0
2011-08-30 10:40:00,61.02,61.13,60.73,60.8,46400.0,46.0929,46.176,45.8739,45.9267,46400.0
2011-08-30 10:50:00,60.82,61.22,60.81,61.12,38300.0,45.9418,46.244,45.9343,46.1684,38300.0
2011-08-30 11:00:00,61.11,61.46,61.08,61.45,32400.0,46.1609,46.4253,46.1382,46.4177,32400.0
2011-08-30 11:10:00,61.43,61.54,61.37,61.49,50800.0,46.4026,46.4857,46.3573,46.4479,50800.0
2011-08-30 11:20:00,61.52,61.82,61.47,61.75,18600.0,46.4706,46.6972,46.4328,46.6443,18600.0
2011-08-30 11:30:00,61.75,62.07,61.61,62.05,30500.0,46.6443,46.8861,46.5386,46.8709,30500.0
2011-08-30 11:40:00,62.03,62.2,61.87,61.94,14700.0,46.8558,46.9843,46.735,46.7879,14700.0
2011-08-30 11:50:00,61.95,62.09,61.9,62.07,22100.0,46.7954,46.9012,46.7576,46.8861,22100.0
2011-08-30 12:00:00,62.05,62.05,61.81,61.83,31500.0,46.8709,46.8709,46.6897,46.7048,31500.0
2011-08-30 12:10:00,61.78,61.79,61.53,61.64,24800.0,46.667,46.6745,46.4782,46.5612,24800.0
2011-08-30 12:20:00,61.66,61.81,61.66,61.74,37900.0,46.5764,46.6897,46.5764,46.6368,37900.0
2011-08-30 12:30:00,61.75,61.79,61.66,61.68,51300.0,46.6443,46.6745,46.5764,46.5915,51300.0
2011-08-30 12:40:00,61.65,61.66,61.32,61.32,63200.0,46.5688,46.5764,46.3195,46.3195,63200.0
2011-08-30 12:50:00,61.34,61.37,61.07,61.2,9700.0,46.3346,46.3573,46.1307,46.2289,9700.0
2011-08-30 13:00:00,61.23,61.3,61.12,61.29,47200.0,46.2515,46.3044,46.1684,46.2969,47200.0
2011-08-30 13:10:00,61.29,61.43,61.27,61.4,25700.0,46.2969,46.4026,46.2818,46.38,25700.0
2011-08-30 13:20:00,61.42,61.56,61.39,61.5,53400.0,46.3951,46.5008,46.3724,46.4555,53400.0
2011-08-30 13:30:00,61.52,61.52,61.0,61.01,34300.0,46.4706,46.4706,46.0778,46.0854,34300.0
2011-08-30 13:40:00,61.02,61.43,61.01,61.35,53100.0,46.0929,46.4026,46.0854,46.3422,53100.0
2011-08-30 13:50:00,61.36,61.36,61.07,61.3,29200.0,46.3497,46.3497,46.1307,46.3044,29200.0
2011-08-30 14:00:00,61.3,61.57,61.26,61.45,77900.0,46.3044,46.5084,46.2742,46.4177,77900.0
2011-08-30 14:10:00,61.49,62.04,61.41,62.0,55800.0,46.4479,46.8634,46.3875,46.8332,55800.0
2011-08-30 14:20:00,62.0,62.23,61.96,62.2,30100.0,46.8332,47.0069,46.803,46.9843,30100.0
2011-08-30 14:30:00,62.21,62.3,62.13,62.3,36000.0,46.9918,47.0598,46.9314,47.0598,36000.0
2011-08-30 14:40:00,62.29,62.41,62.26,62.33,51500.0,47.0522,47.1429,47.0296,47.0825,51500.0
2011-08-30 14:50:00,62.32,62.42,62.07,62.33,24800.0,47.0749,47.1504,46.8861,47.0825,24800.0
2011-08-30 15:00:00,62.33,62.33,62.11,62.2,29200.0,47.0825,47.0825,46.9163,46.9843,29200.0
2011-08-30 15:10:00,62.18,62.18,62.0,62.11,21000.0,46.9691,46.9691,46.8332,46.9163,21000.0
2011-08-30 15:20:00,62.11,62.21,62.01,62.2,22200.0,46.9163,46.9918,46.8407,46.9843,22200.0
2011-08-30 15:30:00,62.18,62.57,62.17,62.57,34700.0,46.9691,47.2637,46.9616,47.2637,34700.0
2011-08-30 15:40:00,62.55,62.78,62.51,62.74,73100.0,47.2486,47.4224,47.2184,47.3922,73100.0
2011-08-30 15:50:00,62.74,62.75,62.31,62.31,140000.0,47.3922,47.3997,47.0673,47.0673,140000.0
2011-08-31 09:30:00,62.93,63.45,62.91,63.11,57300.0,47.5357,47.9285,47.5206,47.6716,57300.0
2011-08-31 09:40:00,63.06,63.49,62.86,63.44,61300.0,47.6339,47.9587,47.4828,47.9209,61300.0
2011-08-31 09:50:00,63.4,63.85,63.32,63.81,89100.0,47.8907,48.2306,47.8303,48.2004,89100.0
2011-08-31 10:00:00,63.85,64.3,63.85,64.19,110800.0,48.2306,48.5705,48.2306,48.4874,110800.0
2011-08-31 10:10:00,64.15,64.7,64.13,64.57,68700.0,48.4572,48.8727,48.4421,48.7745,68700.0
2011-08-31 10:20:00,64.58,64.58,64.32,64.43,58000.0,48.782,48.782,48.5856,48.6687,58000.0
2011-08-31 10:30:00,64.44,64.58,64.42,64.48,83800.0,48.6763,48.782,48.6612,48.7065,83800.0
2011-08-31 10:40:00,64.48,64.53,64.41,64.5,80600.0,48.7065,48.7443,48.6536,48.7216,80600.0
2011-08-31 10:50:00,64.49,64.78,64.46,64.6,81300.0,48.7141,48.9331,48.6914,48.7971,81300.0
2011-08-31 11:00:00,64.64,64.64,64.26,64.28,81400.0,48.8274,48.8274,48.5403,48.5554,81400.0
2011-08-31 11:10:00,64.28,64.54,64.21,64.25,72200.0,48.5554,48.7518,48.5026,48.5328,72200.0
2011-08-31 11:20:00,64.27,64.47,64.16,64.36,72000.0,48.5479,48.699,48.4648,48.6159,72000.0
2011-08-31 11:30:00,64.41,64.59,64.29,64.38,39600.0,48.6536,48.7896,48.563,48.631,39600.0
2011-08-31 11:40:00,64.38,64.52,64.19,64.19,32000.0,48.631,48.7367,48.4874,48.4874,32000.0
2011-08-31 11:50:00,64.23,64.26,63.92,64.0,53300.0,48.5177,48.5403,48.2835,48.3439,53300.0
2011-08-31 12:00:00,64.0,64.14,63.95,64.05,57000.0,48.3439,48.4497,48.3062,48.3817,57000.0
2011-08-31 12:10:00,64.02,64.17,64.01,64.1,31000.0,48.359,48.4723,48.3515,48.4195,31000.0
2011-08-31 12:20:00,64.09,64.2,64.0,64.1,56500.0,48.4119,48.495,48.3439,48.4195,56500.0
2011-08-31 12:30:00,64.08,64.23,64.07,64.21,29400.0,48.4044,48.5177,48.3968,48.5026,29400.0
2011-08-31 12:40:00,64.2,64.3,64.12,64.19,35800.0,48.495,48.5705,48.4346,48.4874,35800.0
2011-08-31 12:50:00,64.2,64.41,64.19,64.38,15300.0,48.495,48.6536,48.4874,48.631,15300.0
2011-08-31 13:00:00,64.41,64.49,64.18,64.2,87700.0,48.6536,48.7141,48.4799,48.495,87700.0
2011-08-31 13:10:00,64.21,64.33,64.18,64.31,47600.0,48.5026,48.5932,48.4799,48.5781,47600.0
2011-08-31 13:20:00,64.27,64.28,64.21,64.25,30500.0,48.5479,48.5554,48.5026,48.5328,30500.0
2011-08-31 13:30:00,64.27,64.37,64.21,64.31,43700.0,48.5479,48.6234,48.5026,48.5781,43700.0
2011-08-31 13:40:00,64.29,64.42,64.24,64.27,57700.0,48.563,48.6612,48.5252,48.5479,57700.0
2011-08-31 13:50:00,64.26,64.28,64.2,64.24,82800.0,48.5403,48.5554,48.495,48.5252,82800.0
2011-08-31 14:00:00,64.23,64.28,64.06,64.1,176900.0,48.5177,48.5554,48.3892,48.4195,176900.0
2011-08-31 14:10:00,64.11,64.21,64.08,64.15,170700.0,48.427,48.5026,48.4044,48.4572,170700.0
2011-08-31 14:20:00,64.15,64.22,64.11,64.14,88200.0,48.4572,48.5101,48.427,48.4497,88200.0
2011-08-31 14:30:00,64.14,64.22,64.11,64.15,145600.0,48.4497,48.5101,48.427,48.4572,145600.0
2011-08-31 14:40:00,64.15,64.17,63.91,64.0,174000.0,48.4572,48.4723,48.2759,48.3439,174000.0
2011-08-31 14:50:00,63.98,64.01,63.83,63.9,104400.0,48.3288,48.3515,48.2155,48.2684,104400.0
2011-08-31 15:00:00,63.89,64.17,63.86,64.05,75800.0,48.2608,48.4723,48.2382,48.3817,75800.0
2011-08-31 15:10:00,64.03,64.04,63.67,63.74,105600.0,48.3666,48.3741,48.0947,48.1475,105600.0
2011-08-31 15:20:00,63.75,63.95,63.73,63.9,80000.0,48.1551,48.3062,48.14,48.2684,80000.0
2011-08-31 15:30:00,63.9,64.14,63.85,64.0,81800.0,48.2684,48.4497,48.2306,48.3439,81800.0
2011-08-31 15:40:00,64.01,64.27,63.98,64.18,130500.0,48.3515,48.5479,48.3288,48.4799,130500.0
2011-08-31 15:50:00,64.2,64.25,63.97,64.12,223300.0,48.495,48.5328,48.3213,48.4346,223300.0
2011-09-01 09:30:00,63.91,64.05,63.33,63.57,76800.0,48.2759,48.3817,47.8378,48.0191,76800.0
2011-09-01 09:40:00,63.48,63.56,63.26,63.37,50900.0,47.9511,48.0116,47.7849,47.868,50900.0
2011-09-01 09:50:00,63.35,63.55,63.27,63.52,39900.0,47.8529,48.004,47.7925,47.9813,39900.0
2011-09-01 10:00:00,63.47,64.83,63.39,64.83,115900.0,47.9436,48.9709,47.8831,48.9709,115900.0
2011-09-01 10:10:00,64.8,64.91,64.12,64.35,80000.0,48.9482,49.0313,48.4346,48.6083,80000.0
2011-09-01 10:20:00,64.34,64.43,64.19,64.23,89900.0,48.6008,48.6687,48.4874,48.5177,89900.0
2011-09-01 10:30:00,64.23,64.3,63.87,64.02,55300.0,48.5177,48.5705,48.2457,48.359,55300.0
2011-09-01 10:40:00,63.99,64.14,63.83,63.9,60800.0,48.3364,48.4497,48.2155,48.2684,60800.0
2011-09-01 10:50:00,63.9,64.19,63.86,63.93,32300.0,48.2684,48.4874,48.2382,48.291,32300.0
2011-09-01 11:00:00,63.96,64.0,63.55,63.55,68400.0,48.3137,48.3439,48.004,48.004,68400.0
2011-09-01 11:10:00,63.56,63.73,63.35,63.7,35500.0,48.0116,48.14,47.8529,48.1173,35500.0
2011-09-01 11:20:00,63.7,63.78,63.39,63.66,70000.0,48.1173,48.1777,47.8831,48.0871,70000.0
2011-09-01 11:30:00,63.64,63.77,63.6,63.67,42500.0,48.072,48.1702,48.0418,48.0947,42500.0
2011-09-01 11:40:00,63.7,63.85,63.5,63.85,50700.0,48.1173,48.2306,47.9662,48.2306,50700.0
2011-09-01 11:50:00,63.88,63.93,63.66,63.88,38800.0,48.2533,48.291,48.0871,48.2533,38800.0
2011-09-01 12:00:00,63.85,63.85,63.66,63.76,45700.0,48.2306,48.2306,48.0871,48.1626,45700.0
2011-09-01 12:10:00,63.74,63.74,63.54,63.7,28500.0,48.1475,48.1475,47.9965,48.1173,28500.0
2011-09-01 12:20:00,63.72,63.85,63.65,63.85,30400.0,48.1324,48.2306,48.0795,48.2306,30400.0
2011-09-01 12:30:00,63.86,63.9,63.66,63.66,40500.0,48.2382,48.2684,48.0871,48.0871,40500.0
2011-09-01 12:40:00,63.67,63.78,63.66,63.67,50700.0,48.0947,48.1777,48.0871,48.0947,50700.0
2011-09-01 12:50:00,63.66,63.81,63.53,63.56,87800.0,48.0871,48.2004,47.9889,48.0116,87800.0
2011-09-01 13:00:00,63.55,63.64,63.48,63.54,69300.0,48.004,48.072,47.9511,47.9965,69300.0
2011-09-01 13:10:00,63.52,63.72,63.51,63.61,31700.0,47.9813,48.1324,47.9738,48.0493,31700.0
2011-09-01 13:20:00,63.63,63.68,63.37,63.6,42200.0,48.0644,48.1022,47.868,48.0418,42200.0
2011-09-01 13:30:00,63.57,63.58,63.22,63.28,52500.0,48.0191,48.0267,47.7547,47.8001,52500.0
2011-09-01 13:40:00,63.25,63.25,63.0,63.18,44400.0,47.7774,47.7774,47.5886,47.7245,44400.0
2011-09-01 13:50:00,63.15,63.17,62.85,62.87,73100.0,47.7019,47.717,47.4752,47.4904,73100.0
2011-09-01 14:00:00,62.86,62.94,62.54,62.59,63000.0,47.4828,47.5432,47.2411,47.2788,63000.0
2011-09-01 14:10:00,62.57,62.73,62.53,62.54,37100.0,47.2637,47.3846,47.2335,47.2411,37100.0
2011-09-01 14:20:00,62.55,62.62,62.41,62.51,35000.0,47.2486,47.3015,47.1429,47.2184,35000.0
2011-09-01 14:30:00,62.52,62.75,62.51,62.75,52400.0,47.226,47.3997,47.2184,47.3997,52400.0
2011-09-01 14:40:00,62.76,62.82,62.62,62.74,31400.0,47.4073,47.4526,47.3015,47.3922,31400.0
2011-09-01 14:50:00,62.77,62.77,62.53,62.57,26300.0,47.4148,47.4148,47.2335,47.2637,26300.0
2011-09-01 15:00:00,62.57,62.58,62.31,62.35,35000.0,47.2637,47.2713,47.0673,47.0976,35000.0
2011-09-01 15:10:00,62.38,62.53,62.36,62.44,31700.0,47.1202,47.2335,47.1051,47.1655,31700.0
2011-09-01 15:20:00,62.44,62.73,62.33,62.54,41800.0,47.1655,47.3846,47.0825,47.2411,41800.0
2011-09-01 15:30:00,62.54,62.54,62.35,62.42,58200.0,47.2411,47.2411,47.0976,47.1504,58200.0
2011-09-01 15:40:00,62.42,62.55,62.31,62.54,67800.0,47.1504,47.2486,47.0673,47.2411,67800.0
2011-09-01 15:50:00,62.55,62.57,62.33,62.39,83700.0,47.2486,47.2637,47.0825,47.1278,83700.0
2011-09-02 09:30:00,60.51,60.64,59.88,60.11,62100.0,45.7077,45.8059,45.2318,45.4055,62100.0
2011-09-02 09:40:00,60.08,60.8,59.69,60.76,52600.0,45.3829,45.9267,45.0883,45.8965,52600.0
2011-09-02 09:50:00,60.8,60.96,60.47,60.63,35400.0,45.9267,46.0476,45.6775,45.7983,35400.0
2011-09-02 10:00:00,60.66,60.86,60.41,60.79,60600.0,45.821,45.9721,45.6321,45.9192,60600.0
2011-09-02 10:10:00,60.8,60.89,60.49,60.72,33900.0,45.9267,45.9947,45.6926,45.8663,33900.0
2011-09-02 10:20:00,60.73,60.74,60.47,60.64,19400.0,45.8739,45.8814,45.6775,45.8059,19400.0
2011-09-02 10:30:00,60.61,60.63,60.31,60.4,21000.0,45.7832,45.7983,45.5566,45.6246,21000.0
2011-09-02 10:40:00,60.41,60.51,60.1,60.3,37900.0,45.6321,45.7077,45.398,45.549,37900.0
2011-09-02 10:50:00,60.25,60.51,60.11,60.41,49300.0,45.5113,45.7077,45.4055,45.6321,49300.0
2011-09-02 11:00:00,60.39,60.45,60.21,60.33,20200.0,45.617,45.6623,45.4811,45.5717,20200.0
2011-09-02 11:10:00,60.27,60.61,60.27,60.41,29300.0,45.5264,45.7832,45.5264,45.6321,29300.0
2011-09-02 11:20:00,60.41,60.49,60.32,60.39,34100.0,45.6321,45.6926,45.5641,45.617,34100.0
2011-09-02 11:30:00,60.38,60.57,60.31,60.44,33100.0,45.6095,45.753,45.5566,45.6548,33100.0
2011-09-02 11:40:00,60.51,60.54,60.23,60.28,20700.0,45.7077,45.7303,45.4962,45.5339,20700.0
2011-09-02 11:50:00,60.27,60.34,60.1,60.17,16500.0,45.5264,45.5793,45.398,45.4508,16500.0
2011-09-02 12:00:00,60.23,60.34,60.16,60.2,15200.0,45.4962,45.5793,45.4433,45.4735,15200.0
2011-09-02 12:10:00,60.21,60.27,60.12,60.12,13600.0,45.4811,45.5264,45.4131,45.4131,13600.0
2011-09-02 12:20:00,60.2,60.2,60.01,60.04,48500.0,45.4735,45.4735,45.33,45.3526,48500.0
2011-09-02 12:30:00,60.04,60.09,60.0,60.03,17100.0,45.3526,45.3904,45.3224,45.3451,17100.0
2011-09-02 12:40:00,60.04,60.06,59.96,60.05,26500.0,45.3526,45.3678,45.2922,45.3602,26500.0
2011-09-02 12:50:00,60.02,60.04,59.78,59.81,125300.0,45.3375,45.3526,45.1562,45.1789,125300.0
2011-09-02 13:00:00,59.82,59.84,59.53,59.54,26200.0,45.1865,45.2016,44.9674,44.975,26200.0
2011-09-02 13:10:00,59.53,59.6,59.32,59.32,22700.0,44.9674,45.0203,44.8088,44.8088,22700.0
2011-09-02 13:20:00,59.32,59.42,59.31,59.32,18300.0,44.8088,44.8843,44.8012,44.8088,18300.0
2011-09-02 13:30:00,59.34,59.46,59.23,59.31,19900.0,44.8239,44.9145,44.7408,44.8012,19900.0
2011-09-02 13:40:00,59.31,59.35,59.18,59.25,18900.0,44.8012,44.8314,44.703,44.7559,18900.0
2011-09-02 13:50:00,59.31,59.35,59.18,59.28,26700.0,44.8012,44.8314,44.703,44.7786,26700.0
2011-09-02 14:00:00,59.28,59.28,59.05,59.06,35600.0,44.7786,44.7786,44.6048,44.6124,35600.0
2011-09-02 14:10:00,59.08,59.12,58.79,58.94,43300.0,44.6275,44.6577,44.4084,44.5217,43300.0
2011-09-02 14:20:00,58.93,59.09,58.92,58.99,29600.0,44.5142,44.635,44.5066,44.5595,29600.0
2011-09-02 14:30:00,59.0,59.0,58.76,58.89,30700.0,44.5671,44.5671,44.3858,44.484,30700.0
2011-09-02 14:40:00,58.89,59.02,58.8,58.8,15500.0,44.484,44.5822,44.416,44.416,15500.0
2011-09-02 14:50:00,58.8,59.02,58.77,58.96,43100.0,44.416,44.5822,44.3933,44.5368,43100.0
2011-09-02 15:00:00,58.96,59.05,58.86,58.97,35900.0,44.5368,44.6048,44.4613,44.5444,35900.0
2011-09-02 15:10:00,58.99,59.09,58.89,59.06,23600.0,44.5595,44.635,44.484,44.6124,23600.0
2011-09-02 15:20:00,59.07,59.27,59.07,59.22,29900.0,44.6199,44.771,44.6199,44.7332,29900.0
2011-09-02 15:30:00,59.23,59.49,59.16,59.49,50200.0,44.7408,44.9372,44.6879,44.9372,50200.0
2011-09-02 15:40:00,59.48,59.66,59.38,59.41,53800.0,44.9296,45.0656,44.8541,44.8768,53800.0
2011-09-02 15:50:00,59.42,59.54,59.24,59.25,74000.0,44.8843,44.975,44.7483,44.7559,74000.0
2011-09-06 09:30:00,57.0,57.36,56.6,56.79,31500.0,43.0563,43.3282,42.7542,42.8977,31500.0
2011-09-06 09:40:00,56.88,57.11,56.54,57.04,33900.0,42.9657,43.1394,42.7088,43.0865,33900.0
2011-09-06 09:50:00,57.01,57.43,56.95,57.33,29700.0,43.0639,43.3811,43.0185,43.3056,29700.0
2011-09-06 10:00:00,57.38,57.63,57.03,57.11,59100.0,43.3434,43.5322,43.079,43.1394,59100.0
2011-09-06 10:10:00,57.14,57.3,56.56,56.61,51800.0,43.1621,43.2829,42.7239,42.7617,51800.0
2011-09-06 10:20:00,56.58,56.69,56.36,56.45,28200.0,42.7391,42.8221,42.5729,42.6409,28200.0
2011-09-06 10:30:00,56.41,56.45,56.1,56.17,110900.0,42.6106,42.6409,42.3765,42.4293,110900.0
2011-09-06 10:40:00,56.2,56.3,56.0,56.15,65200.0,42.452,42.5275,42.3009,42.4142,65200.0
2011-09-06 10:50:00,56.15,56.52,56.12,56.36,67300.0,42.4142,42.6937,42.3916,42.5729,67300.0
2011-09-06 11:00:00,56.41,56.62,56.17,56.32,82700.0,42.6106,42.7693,42.4293,42.5427,82700.0
2011-09-06 11:10:00,56.35,57.0,56.24,56.79,49000.0,42.5653,43.0563,42.4822,42.8977,49000.0
2011-09-06 11:20:00,56.83,56.83,56.51,56.68,73700.0,42.9279,42.9279,42.6862,42.8146,73700.0
2011-09-06 11:30:00,56.67,56.95,56.64,56.65,64300.0,42.807,43.0185,42.7844,42.7919,64300.0
2011-09-06 11:40:00,56.64,56.67,56.1,56.11,74100.0,42.7844,42.807,42.3765,42.384,74100.0
2011-09-06 11:50:00,56.13,56.52,56.13,56.41,46000.0,42.3991,42.6937,42.3991,42.6106,46000.0
2011-09-06 12:00:00,56.45,56.68,56.33,56.46,48500.0,42.6409,42.8146,42.5502,42.6484,48500.0
2011-09-06 12:10:00,56.46,56.67,56.33,56.6,39700.0,42.6484,42.807,42.5502,42.7542,39700.0
2011-09-06 12:20:00,56.61,56.73,56.52,56.57,48200.0,42.7617,42.8524,42.6937,42.7315,48200.0
2011-09-06 12:30:00,56.55,56.55,56.28,56.31,35900.0,42.7164,42.7164,42.5124,42.5351,35900.0
2011-09-06 12:40:00,56.32,56.59,56.31,56.55,39900.0,42.5427,42.7466,42.5351,42.7164,39900.0
2011-09-06 12:50:00,56.56,56.67,56.5,56.61,50300.0,42.7239,42.807,42.6786,42.7617,50300.0
2011-09-06 13:00:00,56.6,56.89,56.55,56.85,40600.0,42.7542,42.9732,42.7164,42.943,40600.0
2011-09-06 13:10:00,56.8,56.96,56.68,56.75,41000.0,42.9052,43.0261,42.8146,42.8675,41000.0
2011-09-06 13:20:00,56.74,56.87,56.72,56.77,30700.0,42.8599,42.9581,42.8448,42.8826,30700.0
2011-09-06 13:30:00,56.78,56.94,56.62,56.93,49400.0,42.8901,43.011,42.7693,43.0034,49400.0
2011-09-06 13:40:00,56.93,57.24,56.83,57.22,38200.0,43.0034,43.2376,42.9279,43.2225,38200.0
2011-09-06 13:50:00,57.21,57.21,56.99,57.0,63300.0,43.2149,43.2149,43.0488,43.0563,63300.0
2011-09-06 14:00:00,56.99,57.26,56.96,57.15,80200.0,43.0488,43.2527,43.0261,43.1696,80200.0
2011-09-06 14:10:00,57.16,57.54,57.14,57.51,109500.0,43.1772,43.4642,43.1621,43.4415,109500.0
2011-09-06 14:20:00,57.53,57.63,57.41,57.46,43200.0,43.4567,43.5322,43.366,43.4038,43200.0
2011-09-06 14:30:00,57.45,57.45,57.2,57.23,25000.0,43.3962,43.3962,43.2074,43.23,25000.0
2011-09-06 14:40:00,57.23,57.27,56.87,56.89,39100.0,43.23,43.2603,42.9581,42.9732,39100.0
2011-09-06 14:50:00,56.87,56.97,56.81,56.83,51400.0,42.9581,43.0336,42.9128,42.9279,51400.0
2011-09-06 15:00:00,56.9,56.9,56.54,56.62,56800.0,42.9808,42.9808,42.7088,42.7693,56800.0
2011-09-06 15:10:00,56.6,56.65,56.43,56.45,49000.0,42.7542,42.7919,42.6257,42.6409,49000.0
2011-09-06 15:20:00,56.47,56.75,56.44,56.64,93700.0,42.656,42.8675,42.6333,42.7844,93700.0
2011-09-06 15:30:00,56.62,56.74,56.44,56.74,141300.0,42.7693,42.8599,42.6333,42.8599,141300.0
2011-09-06 15:40:00,56.77,57.06,56.72,56.99,190900.0,42.8826,43.1016,42.8448,43.0488,190900.0
2011-09-06 15:50:00,56.99,57.27,56.91,57.18,306700.0,43.0488,43.2603,42.9883,43.1923,306700.0
2011-09-07 09:30:00,58.41,58.5,58.16,58.44,22300.0,44.1214,44.1894,43.9325,44.144,22300.0
2011-09-07 09:40:00,58.48,58.65,58.31,58.65,22800.0,44.1743,44.3027,44.0458,44.3027,22800.0
2011-09-07 09:50:00,58.65,58.88,58.42,58.86,28200.0,44.3027,44.4764,44.1289,44.4613,28200.0
2011-09-07 10:00:00,58.86,59.1,58.78,59.0,21900.0,44.4613,44.6426,44.4009,44.5671,21900.0
2011-09-07 10:10:00,59.01,59.1,58.5,58.65,86400.0,44.5746,44.6426,44.1894,44.3027,86400.0
2011-09-07 10:20:00,58.7,58.81,58.51,58.55,26700.0,44.3404,44.4235,44.1969,44.2271,26700.0
2011-09-07 10:30:00,58.55,58.73,58.52,58.71,26900.0,44.2271,44.3631,44.2045,44.348,26900.0
2011-09-07 10:40:00,58.72,58.73,58.59,58.65,45800.0,44.3556,44.3631,44.2574,44.3027,45800.0
2011-09-07 10:50:00,58.62,58.69,58.4,58.43,42200.0,44.28,44.3329,44.1138,44.1365,42200.0
2011-09-07 11:00:00,58.43,58.94,58.37,58.85,22900.0,44.1365,44.5217,44.0912,44.4538,22900.0
2011-09-07 11:10:00,58.88,59.1,58.88,59.09,23200.0,44.4764,44.6426,44.4764,44.635,23200.0
2011-09-07 11:20:00,59.06,59.46,59.05,59.41,34500.0,44.6124,44.9145,44.6048,44.8768,34500.0
2011-09-07 11:30:00,59.41,59.45,59.27,59.32,24400.0,44.8768,44.907,44.771,44.8088,24400.0
2011-09-07 11:40:00,59.35,59.38,59.18,59.24,66400.0,44.8314,44.8541,44.703,44.7483,66400.0
2011-09-07 11:50:00,59.24,59.24,59.12,59.14,18400.0,44.7483,44.7483,44.6577,44.6728,18400.0
2011-09-07 12:00:00,59.12,59.14,58.96,59.0,72200.0,44.6577,44.6728,44.5368,44.5671,72200.0
2011-09-07 12:10:00,59.01,59.16,59.01,59.06,64300.0,44.5746,44.6879,44.5746,44.6124,64300.0
2011-09-07 12:20:00,59.06,59.08,58.97,59.0,49400.0,44.6124,44.6275,44.5444,44.5671,49400.0
2011-09-07 12:30:00,58.99,59.03,58.96,58.98,91300.0,44.5595,44.5897,44.5368,44.5519,91300.0
2011-09-07 12:40:00,58.99,59.0,58.82,58.82,32100.0,44.5595,44.5671,44.4311,44.4311,32100.0
2011-09-07 12:50:00,58.81,58.82,58.74,58.74,36200.0,44.4235,44.4311,44.3707,44.3707,36200.0
2011-09-07 13:00:00,58.76,59.01,58.72,58.98,61900.0,44.3858,44.5746,44.3556,44.5519,61900.0
2011-09-07 13:10:00,58.98,59.12,58.98,59.05,34200.0,44.5519,44.6577,44.5519,44.6048,34200.0
2011-09-07 13:20:00,59.07,59.07,58.98,59.05,31000.0,44.6199,44.6199,44.5519,44.6048,31000.0
2011-09-07 13:30:00,59.05,59.06,58.96,59.01,34300.0,44.6048,44.6124,44.5368,44.5746,34300.0
2011-09-07 13:40:00,59.0,59.01,58.85,58.94,32200.0,44.5671,44.5746,44.4538,44.5217,32200.0
2011-09-07 13:50:00,58.94,59.11,58.9,59.08,41500.0,44.5217,44.6501,44.4915,44.6275,41500.0
2011-09-07 14:00:00,59.11,59.33,59.03,59.29,59200.0,44.6501,44.8163,44.5897,44.7861,59200.0
2011-09-07 14:10:00,59.31,59.43,59.26,59.37,26700.0,44.8012,44.8919,44.7635,44.8465,26700.0
2011-09-07 14:20:00,59.37,59.38,59.24,59.36,35800.0,44.8465,44.8541,44.7483,44.839,35800.0
2011-09-07 14:30:00,59.38,59.4,59.17,59.18,60600.0,44.8541,44.8692,44.6955,44.703,60600.0
2011-09-07 14:40:00,59.17,59.23,59.17,59.19,42000.0,44.6955,44.7408,44.6955,44.7106,42000.0
2011-09-07 14:50:00,59.2,59.23,59.16,59.22,48400.0,44.7181,44.7408,44.6879,44.7332,48400.0
2011-09-07 15:00:00,59.21,59.22,59.12,59.15,36700.0,44.7257,44.7332,44.6577,44.6804,36700.0
2011-09-07 15:10:00,59.14,59.15,59.06,59.07,46300.0,44.6728,44.6804,44.6124,44.6199,46300.0
2011-09-07 15:20:00,59.08,59.12,59.0,59.05,47100.0,44.6275,44.6577,44.5671,44.6048,47100.0
2011-09-07 15:30:00,59.05,59.07,58.9,58.97,80300.0,44.6048,44.6199,44.4915,44.5444,80300.0
2011-09-07 15:40:00,58.98,59.14,58.98,58.99,124200.0,44.5519,44.6728,44.5519,44.5595,124200.0
2011-09-07 15:50:00,58.99,59.28,58.9,59.25,117200.0,44.5595,44.7786,44.4915,44.7559,117200.0
2011-09-08 09:30:00,58.5,58.84,58.28,58.3,56100.0,44.1894,44.4462,44.0232,44.0383,56100.0
2011-09-08 09:40:00,58.29,58.29,57.63,57.67,63500.0,44.0307,44.0307,43.5322,43.5624,63500.0
2011-09-08 09:50:00,57.7,57.7,57.12,57.16,77000.0,43.5851,43.5851,43.147,43.1772,77000.0
2011-09-08 10:00:00,57.12,57.89,56.94,57.84,123500.0,43.147,43.7286,43.011,43.6908,123500.0
2011-09-08 10:10:00,57.84,58.15,57.78,58.14,111700.0,43.6908,43.925,43.6455,43.9174,111700.0
2011-09-08 10:20:00,58.14,58.27,57.98,57.98,52800.0,43.9174,44.0156,43.7966,43.7966,52800.0
2011-09-08 10:30:00,57.96,58.37,57.95,58.36,97200.0,43.7815,44.0912,43.7739,44.0836,97200.0
2011-09-08 10:40:00,58.37,58.65,58.29,58.34,76100.0,44.0912,44.3027,44.0307,44.0685,76100.0
2011-09-08 10:50:00,58.34,58.56,58.32,58.49,95600.0,44.0685,44.2347,44.0534,44.1818,95600.0
2011-09-08 11:00:00,58.46,58.53,58.39,58.48,115000.0,44.1592,44.212,44.1063,44.1743,115000.0
2011-09-08 11:10:00,58.46,58.52,58.3,58.36,42200.0,44.1592,44.2045,44.0383,44.0836,42200.0
2011-09-08 11:20:00,58.36,58.36,58.12,58.16,37600.0,44.0836,44.0836,43.9023,43.9325,37600.0
2011-09-08 11:30:00,58.16,58.22,58.1,58.19,42000.0,43.9325,43.9779,43.8872,43.9552,42000.0
2011-09-08 11:40:00,58.18,58.2,57.85,57.85,64300.0,43.9476,43.9628,43.6984,43.6984,64300.0
2011-09-08 11:50:00,57.88,58.01,57.53,57.62,44300.0,43.721,43.8192,43.4567,43.5246,44300.0
2011-09-08 12:00:00,57.61,57.61,57.26,57.42,62100.0,43.5171,43.5171,43.2527,43.3736,62100.0
2011-09-08 12:10:00,57.45,57.64,57.45,57.57,16700.0,43.3962,43.5397,43.3962,43.4869,16700.0
2011-09-08 12:20:00,57.56,57.68,57.39,57.39,16400.0,43.4793,43.57,43.3509,43.3509,16400.0
2011-09-08 12:30:00,57.43,57.43,57.2,57.34,34200.0,43.3811,43.3811,43.2074,43.3131,34200.0
2011-09-08 12:40:00,57.34,57.45,57.27,57.38,31200.0,43.3131,43.3962,43.2603,43.3434,31200.0
2011-09-08 12:50:00,57.38,57.73,57.38,57.69,26200.0,43.3434,43.6077,43.3434,43.5775,26200.0
2011-09-08 13:00:00,57.72,57.94,57.69,57.93,35200.0,43.6002,43.7664,43.5775,43.7588,35200.0
2011-09-08 13:10:00,57.95,57.97,57.81,57.94,28200.0,43.7739,43.789,43.6682,43.7664,28200.0
2011-09-08 13:20:00,57.95,58.03,57.82,57.92,37000.0,43.7739,43.8343,43.6757,43.7513,37000.0
2011-09-08 13:30:00,57.92,58.06,57.49,57.72,56100.0,43.7513,43.857,43.4264,43.6002,56100.0
2011-09-08 13:40:00,57.72,57.72,57.32,57.46,47200.0,43.6002,43.6002,43.298,43.4038,47200.0
2011-09-08 13:50:00,57.47,57.56,57.3,57.55,38500.0,43.4113,43.4793,43.2829,43.4718,38500.0
2011-09-08 14:00:00,57.52,57.67,57.33,57.62,64100.0,43.4491,43.5624,43.3056,43.5246,64100.0
2011-09-08 14:10:00,57.6,57.78,57.55,57.68,47800.0,43.5095,43.6455,43.4718,43.57,47800.0
2011-09-08 14:20:00,57.65,57.65,57.2,57.37,49200.0,43.5473,43.5473,43.2074,43.3358,49200.0
2011-09-08 14:30:00,57.42,57.68,57.25,57.62,107100.0,43.3736,43.57,43.2452,43.5246,107100.0
2011-09-08 14:40:00,57.61,57.77,57.49,57.55,49200.0,43.5171,43.6379,43.4264,43.4718,49200.0
2011-09-08 14:50:00,57.55,57.75,57.34,57.62,49800.0,43.4718,43.6228,43.3131,43.5246,49800.0
2011-09-08 15:00:00,57.64,57.65,57.36,57.53,77800.0,43.5397,43.5473,43.3282,43.4567,77800.0
2011-09-08 15:10:00,57.5,57.53,57.23,57.42,76600.0,43.434,43.4567,43.23,43.3736,76600.0
2011-09-08 15:20:00,57.42,57.68,57.38,57.68,98800.0,43.3736,43.57,43.3434,43.57,98800.0
2011-09-08 15:30:00,57.69,57.85,57.63,57.77,105300.0,43.5775,43.6984,43.5322,43.6379,105300.0
2011-09-08 15:40:00,57.81,58.01,57.78,57.97,104400.0,43.6682,43.8192,43.6455,43.789,104400.0
2011-09-08 15:50:00,57.98,58.0,57.71,57.76,215600.0,43.7966,43.8117,43.5926,43.6304,215600.0
2011-09-09 09:30:00,56.68,56.89,56.1,56.59,53600.0,42.8146,42.9732,42.3765,42.7466,53600.0
2011-09-09 09:40:00,56.59,56.68,56.13,56.65,42700.0,42.7466,42.8146,42.3991,42.7919,42700.0
2011-09-09 09:50:00,56.69,56.94,56.44,56.81,42900.0,42.8221,43.011,42.6333,42.9128,42900.0
2011-09-09 10:00:00,56.81,57.29,56.8,57.02,54600.0,42.9128,43.2754,42.9052,43.0714,54600.0
2011-09-09 10:10:00,57.01,57.3,56.86,57.26,76900.0,43.0639,43.2829,42.9506,43.2527,76900.0
2011-09-09 10:20:00,57.23,57.73,57.09,57.73,68400.0,43.23,43.6077,43.1243,43.6077,68400.0
2011-09-09 10:30:00,57.76,57.76,57.25,57.58,32200.0,43.6304,43.6304,43.2452,43.4944,32200.0
2011-09-09 10:40:00,57.58,57.74,57.53,57.7,25200.0,43.4944,43.6153,43.4567,43.5851,25200.0
2011-09-09 10:50:00,57.71,57.84,57.55,57.55,20600.0,43.5926,43.6908,43.4718,43.4718,20600.0
2011-09-09 11:00:00,57.59,57.8,57.5,57.78,37800.0,43.502,43.6606,43.434,43.6455,37800.0
2011-09-09 11:10:00,57.78,57.97,57.21,57.35,64700.0,43.6455,43.789,43.2149,43.3207,64700.0
2011-09-09 11:20:00,57.32,57.42,56.78,56.81,67900.0,43.298,43.3736,42.8901,42.9128,67900.0
2011-09-09 11:30:00,56.81,57.08,56.7,56.81,25500.0,42.9128,43.1167,42.8297,42.9128,25500.0
2011-09-09 11:40:00,56.87,56.9,56.17,56.29,37600.0,42.9581,42.9808,42.4293,42.52,37600.0
2011-09-09 11:50:00,56.32,56.62,56.25,56.52,50900.0,42.5427,42.7693,42.4898,42.6937,50900.0
2011-09-09 12:00:00,56.53,56.59,56.3,56.39,26200.0,42.7013,42.7466,42.5275,42.5955,26200.0
2011-09-09 12:10:00,56.29,56.31,56.05,56.2,134500.0,42.52,42.5351,42.3387,42.452,134500.0
2011-09-09 12:20:00,56.2,56.32,56.12,56.2,54600.0,42.452,42.5427,42.3916,42.452,54600.0
2011-09-09 12:30:00,56.19,56.31,55.99,56.14,37500.0,42.4445,42.5351,42.2934,42.4067,37500.0
2011-09-09 12:40:00,56.14,56.22,56.04,56.17,20700.0,42.4067,42.4671,42.3311,42.4293,20700.0
2011-09-09 12:50:00,56.23,56.48,56.08,56.48,194000.0,42.4747,42.6635,42.3614,42.6635,194000.0
2011-09-09 13:00:00,56.49,56.54,56.2,56.43,61500.0,42.6711,42.7088,42.452,42.6257,61500.0
2011-09-09 13:10:00,56.45,56.92,56.41,56.8,43800.0,42.6409,42.9959,42.6106,42.9052,43800.0
2011-09-09 13:20:00,56.8,56.85,56.63,56.79,92200.0,42.9052,42.943,42.7768,42.8977,92200.0
2011-09-09 13:30:00,56.76,56.87,56.69,56.87,91200.0,42.875,42.9581,42.8221,42.9581,91200.0
2011-09-09 13:40:00,56.87,56.98,56.66,56.68,74200.0,42.9581,43.0412,42.7995,42.8146,74200.0
2011-09-09 13:50:00,56.67,56.76,56.58,56.66,34700.0,42.807,42.875,42.7391,42.7995,34700.0
2011-09-09 14:00:00,56.64,56.84,56.58,56.83,45700.0,42.7844,42.9354,42.7391,42.9279,45700.0
2011-09-09 14:10:00,56.84,56.85,56.5,56.67,76500.0,42.9354,42.943,42.6786,42.807,76500.0
2011-09-09 14:20:00,56.66,56.81,56.5,56.57,54100.0,42.7995,42.9128,42.6786,42.7315,54100.0
2011-09-09 14:30:00,56.53,56.57,56.4,56.51,60800.0,42.7013,42.7315,42.6031,42.6862,60800.0
2011-09-09 14:40:00,56.51,56.74,56.51,56.51,47800.0,42.6862,42.8599,42.6862,42.6862,47800.0
2011-09-09 14:50:00,56.53,56.66,56.45,56.58,84600.0,42.7013,42.7995,42.6409,42.7391,84600.0
2011-09-09 15:00:00,56.57,56.68,56.42,56.62,94400.0,42.7315,42.8146,42.6182,42.7693,94400.0
2011-09-09 15:10:00,56.63,56.64,56.42,56.6,83000.0,42.7768,42.7844,42.6182,42.7542,83000.0
2011-09-09 15:20:00,56.57,56.58,56.24,56.25,98700.0,42.7315,42.7391,42.4822,42.4898,98700.0
2011-09-09 15:30:00,56.25,56.68,56.24,56.68,91900.0,42.4898,42.8146,42.4822,42.8146,91900.0
2011-09-09 15:40:00,56.68,56.86,56.56,56.72,202200.0,42.8146,42.9506,42.7239,42.8448,202200.0
2011-09-09 15:50:00,56.75,56.8,56.54,56.57,167300.0,42.8675,42.9052,42.7088,42.7315,167300.0
2011-09-12 09:30:00,55.75,55.83,55.38,55.78,33500.0,42.1121,42.1725,41.8326,42.1348,33500.0
2011-09-12 09:40:00,55.77,56.27,55.67,56.08,27700.0,42.1272,42.5049,42.0517,42.3614,27700.0
2011-09-12 09:50:00,56.02,56.9,55.92,56.7,28500.0,42.316,42.9808,42.2405,42.8297,28500.0
2011-09-12 10:00:00,56.69,57.14,56.61,57.0,57000.0,42.8221,43.1621,42.7617,43.0563,57000.0
2011-09-12 10:10:00,56.99,56.99,56.43,56.55,27700.0,43.0488,43.0488,42.6257,42.7164,27700.0
2011-09-12 10:20:00,56.55,56.64,56.09,56.09,17600.0,42.7164,42.7844,42.3689,42.3689,17600.0
2011-09-12 10:30:00,56.15,56.32,55.91,56.32,26000.0,42.4142,42.5427,42.233,42.5427,26000.0
2011-09-12 10:40:00,56.28,56.3,55.82,55.88,18500.0,42.5124,42.5275,42.165,42.2103,18500.0
2011-09-12 10:50:00,55.86,56.09,55.73,55.75,12600.0,42.1952,42.3689,42.097,42.1121,12600.0
2011-09-12 11:00:00,55.72,55.92,55.54,55.9,16600.0,42.0894,42.2405,41.9535,42.2254,16600.0
2011-09-12 11:10:00,55.9,56.15,55.75,56.12,21700.0,42.2254,42.4142,42.1121,42.3916,21700.0
2011-09-12 11:20:00,56.09,56.35,56.05,56.3,19900.0,42.3689,42.5653,42.3387,42.5275,19900.0
2011-09-12 11:30:00,56.29,56.41,56.18,56.33,14800.0,42.52,42.6106,42.4369,42.5502,14800.0
2011-09-12 11:40:00,56.37,56.49,56.3,56.33,13800.0,42.5804,42.6711,42.5275,42.5502,13800.0
2011-09-12 11:50:00,56.31,56.36,56.03,56.08,12800.0,42.5351,42.5729,42.3236,42.3614,12800.0
2011-09-12 12:00:00,56.09,56.26,55.85,55.9,15900.0,42.3689,42.4973,42.1876,42.2254,15900.0
2011-09-12 12:10:00,55.92,56.06,55.82,55.82,14600.0,42.2405,42.3463,42.165,42.165,14600.0
2011-09-12 12:20:00,55.87,56.22,55.83,56.22,15700.0,42.2027,42.4671,42.1725,42.4671,15700.0
2011-09-12 12:30:00,56.18,56.18,55.85,55.89,24800.0,42.4369,42.4369,42.1876,42.2178,24800.0
2011-09-12 12:40:00,55.85,55.89,55.73,55.85,29000.0,42.1876,42.2178,42.097,42.1876,29000.0
2011-09-12 12:50:00,55.86,56.05,55.84,56.03,13000.0,42.1952,42.3387,42.1801,42.3236,13000.0
2011-09-12 13:00:00,56.03,56.27,55.96,56.05,29400.0,42.3236,42.5049,42.2707,42.3387,29400.0
2011-09-12 13:10:00,56.06,56.2,55.96,56.02,25600.0,42.3463,42.452,42.2707,42.316,25600.0
2011-09-12 13:20:00,56.03,56.05,55.87,55.88,12900.0,42.3236,42.3387,42.2027,42.2103,12900.0
2011-09-12 13:30:00,55.92,55.92,55.45,55.52,39800.0,42.2405,42.2405,41.8855,41.9384,39800.0
2011-09-12 13:40:00,55.49,55.7,55.47,55.68,28000.0,41.9157,42.0743,41.9006,42.0592,28000.0
2011-09-12 13:50:00,55.69,55.97,55.69,55.97,31800.0,42.0668,42.2783,42.0668,42.2783,31800.0
2011-09-12 14:00:00,55.92,55.93,55.49,55.62,28100.0,42.2405,42.2481,41.9157,42.0139,28100.0
2011-09-12 14:10:00,55.59,55.69,55.48,55.52,16500.0,41.9912,42.0668,41.9081,41.9384,16500.0
2011-09-12 14:20:00,55.59,55.8,55.52,55.76,19200.0,41.9912,42.1499,41.9384,42.1196,19200.0
2011-09-12 14:30:00,55.81,56.33,55.67,56.13,44700.0,42.1574,42.5502,42.0517,42.3991,44700.0
2011-09-12 14:40:00,56.13,56.62,56.12,56.25,28000.0,42.3991,42.7693,42.3916,42.4898,28000.0
2011-09-12 14:50:00,56.25,56.26,55.92,55.99,29800.0,42.4898,42.4973,42.2405,42.2934,29800.0
2011-09-12 15:00:00,56.0,56.07,55.8,55.84,40900.0,42.3009,42.3538,42.1499,42.1801,40900.0
2011-09-12 15:10:00,55.86,56.07,55.73,55.94,35500.0,42.1952,42.3538,42.097,42.2556,35500.0
2011-09-12 15:20:00,55.97,56.32,55.77,56.22,55800.0,42.2783,42.5427,42.1272,42.4671,55800.0
2011-09-12 15:30:00,56.24,56.5,56.24,56.46,68800.0,42.4822,42.6786,42.4822,42.6484,68800.0
2011-09-12 15:40:00,56.44,56.92,56.35,56.82,75600.0,42.6333,42.9959,42.5653,42.9203,75600.0
2011-09-12 15:50:00,56.8,57.29,56.79,57.18,141900.0,42.9052,43.2754,42.8977,43.1923,141900.0
2011-09-13 09:30:00,57.12,57.6,56.95,56.97,32500.0,43.147,43.5095,43.0185,43.0336,32500.0
2011-09-13 09:40:00,56.9,57.74,56.9,57.69,40000.0,42.9808,43.6153,42.9808,43.5775,40000.0
2011-09-13 09:50:00,57.65,58.21,57.65,58.2,21200.0,43.5473,43.9703,43.5473,43.9628,21200.0
2011-09-13 10:00:00,58.21,58.83,58.11,58.72,33400.0,43.9703,44.4386,43.8948,44.3556,33400.0
2011-09-13 10:10:00,58.65,58.7,58.31,58.39,25100.0,44.3027,44.3404,44.0458,44.1063,25100.0
2011-09-13 10:20:00,58.37,58.69,58.27,58.44,19700.0,44.0912,44.3329,44.0156,44.144,19700.0
2011-09-13 10:30:00,58.49,58.62,57.84,58.0,33900.0,44.1818,44.28,43.6908,43.8117,33900.0
2011-09-13 10:40:00,57.99,58.17,57.88,58.05,16800.0,43.8041,43.9401,43.721,43.8495,16800.0
2011-09-13 10:50:00,58.1,58.18,57.67,57.82,19900.0,43.8872,43.9476,43.5624,43.6757,19900.0
2011-09-13 11:00:00,57.78,57.96,57.48,57.54,24600.0,43.6455,43.7815,43.4189,43.4642,24600.0
2011-09-13 11:10:00,57.55,57.76,57.46,57.47,10100.0,43.4718,43.6304,43.4038,43.4113,10100.0
2011-09-13 11:20:00,57.43,57.49,57.26,57.46,31300.0,43.3811,43.4264,43.2527,43.4038,31300.0
2011-09-13 11:30:00,57.48,57.71,57.35,57.71,17000.0,43.4189,43.5926,43.3207,43.5926,17000.0
2011-09-13 11:40:00,57.67,57.87,57.57,57.66,16100.0,43.5624,43.7135,43.4869,43.5549,16100.0
2011-09-13 11:50:00,57.61,57.8,57.57,57.69,11600.0,43.5171,43.6606,43.4869,43.5775,11600.0
2011-09-13 12:00:00,57.63,57.71,57.34,57.69,17300.0,43.5322,43.5926,43.3131,43.5775,17300.0
2011-09-13 12:10:00,57.72,57.91,57.63,57.83,9100.0,43.6002,43.7437,43.5322,43.6833,9100.0
2011-09-13 12:20:00,57.88,57.93,57.64,57.81,10700.0,43.721,43.7588,43.5397,43.6682,10700.0
2011-09-13 12:30:00,57.82,57.94,57.69,57.86,13400.0,43.6757,43.7664,43.5775,43.7059,13400.0
2011-09-13 12:40:00,57.92,58.05,57.76,57.9,8400.0,43.7513,43.8495,43.6304,43.7361,8400.0
2011-09-13 12:50:00,57.92,58.03,57.79,57.98,10100.0,43.7513,43.8343,43.6531,43.7966,10100.0
2011-09-13 13:00:00,58.0,58.16,57.99,58.0,10200.0,43.8117,43.9325,43.8041,43.8117,10200.0
2011-09-13 13:10:00,57.97,58.13,57.93,57.95,11500.0,43.789,43.9099,43.7588,43.7739,11500.0
2011-09-13 13:20:00,57.99,58.04,57.92,57.98,10400.0,43.8041,43.8419,43.7513,43.7966,10400.0
2011-09-13 13:30:00,57.95,57.95,57.79,57.89,18500.0,43.7739,43.7739,43.6531,43.7286,18500.0
2011-09-13 13:40:00,57.93,58.17,57.91,58.16,12000.0,43.7588,43.9401,43.7437,43.9325,12000.0
2011-09-13 13:50:00,58.17,58.28,58.05,58.07,14200.0,43.9401,44.0232,43.8495,43.8646,14200.0
2011-09-13 14:00:00,58.03,58.2,57.99,58.13,19200.0,43.8343,43.9628,43.8041,43.9099,19200.0
2011-09-13 14:10:00,58.15,58.28,58.03,58.22,16400.0,43.925,44.0232,43.8343,43.9779,16400.0
2011-09-13 14:20:00,58.19,58.64,58.18,58.64,23400.0,43.9552,44.2951,43.9476,44.2951,23400.0
2011-09-13 14:30:00,58.65,58.67,58.42,58.42,17300.0,44.3027,44.3178,44.1289,44.1289,17300.0
2011-09-13 14:40:00,58.47,58.55,58.16,58.16,24100.0,44.1667,44.2271,43.9325,43.9325,24100.0
2011-09-13 14:50:00,58.18,58.27,58.08,58.22,40700.0,43.9476,44.0156,43.8721,43.9779,40700.0
2011-09-13 15:00:00,58.27,58.32,58.07,58.15,35500.0,44.0156,44.0534,43.8646,43.925,35500.0
2011-09-13 15:10:00,58.14,58.23,57.77,57.81,47900.0,43.9174,43.9854,43.6379,43.6682,47900.0
2011-09-13 15:20:00,57.8,58.09,57.63,58.07,54800.0,43.6606,43.8797,43.5322,43.8646,54800.0
2011-09-13 15:30:00,58.09,58.31,58.03,58.17,61000.0,43.8797,44.0458,43.8343,43.9401,61000.0
2011-09-13 15:40:00,58.17,58.34,58.02,58.23,50700.0,43.9401,44.0685,43.8268,43.9854,50700.0
2011-09-13 15:50:00,58.25,58.29,58.03,58.16,99400.0,44.0005,44.0307,43.8343,43.9325,99400.0
2011-09-14 09:30:00,58.68,58.88,58.12,58.15,18900.0,44.3253,44.4764,43.9023,43.925,18900.0
2011-09-14 09:40:00,58.14,58.5,57.94,58.19,25700.0,43.9174,44.1894,43.7664,43.9552,25700.0
2011-09-14 09:50:00,58.32,58.38,57.8,57.83,22200.0,44.0534,44.0987,43.6606,43.6833,22200.0
2011-09-14 10:00:00,57.91,57.99,57.48,57.62,19000.0,43.7437,43.8041,43.4189,43.5246,19000.0
2011-09-14 10:10:00,57.64,57.8,56.96,56.96,29800.0,43.5397,43.6606,43.0261,43.0261,29800.0
2011-09-14 10:20:00,56.97,57.42,56.76,57.27,26400.0,43.0336,43.3736,42.875,43.2603,26400.0
2011-09-14 10:30:00,57.32,57.5,57.17,57.38,16500.0,43.298,43.434,43.1847,43.3434,16500.0
2011-09-14 10:40:00,57.37,57.37,56.97,57.03,23500.0,43.3358,43.3358,43.0336,43.079,23500.0
2011-09-14 10:50:00,57.08,57.29,57.05,57.29,16300.0,43.1167,43.2754,43.0941,43.2754,16300.0
2011-09-14 11:00:00,57.25,57.49,57.07,57.4,25800.0,43.2452,43.4264,43.1092,43.3585,25800.0
2011-09-14 11:10:00,57.41,57.5,57.32,57.39,20400.0,43.366,43.434,43.298,43.3509,20400.0
2011-09-14 11:20:00,57.45,57.66,57.3,57.65,24200.0,43.3962,43.5549,43.2829,43.5473,24200.0
2011-09-14 11:30:00,57.72,57.8,57.62,57.75,14800.0,43.6002,43.6606,43.5246,43.6228,14800.0
2011-09-14 11:40:00,57.7,57.75,57.5,57.55,14400.0,43.5851,43.6228,43.434,43.4718,14400.0
2011-09-14 11:50:00,57.56,57.9,57.56,57.9,11100.0,43.4793,43.7361,43.4793,43.7361,11100.0
2011-09-14 12:00:00,57.97,58.02,57.84,57.97,15600.0,43.789,43.8268,43.6908,43.789,15600.0
2011-09-14 12:10:00,58.0,58.01,57.83,57.83,9900.0,43.8117,43.8192,43.6833,43.6833,9900.0
2011-09-14 12:20:00,57.87,58.06,57.86,58.01,4900.0,43.7135,43.857,43.7059,43.8192,4900.0
2011-09-14 12:30:00,58.02,58.21,57.98,58.21,12500.0,43.8268,43.9703,43.7966,43.9703,12500.0
2011-09-14 12:40:00,58.29,58.41,58.27,58.3,11200.0,44.0307,44.1214,44.0156,44.0383,11200.0
2011-09-14 12:50:00,58.26,58.29,58.05,58.13,14000.0,44.0081,44.0307,43.8495,43.9099,14000.0
2011-09-14 13:00:00,58.16,58.4,58.13,58.4,6700.0,43.9325,44.1138,43.9099,44.1138,6700.0
2011-09-14 13:10:00,58.4,58.41,58.26,58.36,9100.0,44.1138,44.1214,44.0081,44.0836,9100.0
2011-09-14 13:20:00,58.41,58.44,58.19,58.29,12200.0,44.1214,44.144,43.9552,44.0307,12200.0
2011-09-14 13:30:00,58.32,58.65,58.26,58.65,12700.0,44.0534,44.3027,44.0081,44.3027,12700.0
2011-09-14 13:40:00,58.61,58.75,58.58,58.66,20000.0,44.2725,44.3782,44.2498,44.3102,20000.0
2011-09-14 13:50:00,58.7,58.89,58.42,58.49,21900.0,44.3404,44.484,44.1289,44.1818,21900.0
2011-09-14 14:00:00,58.46,58.97,58.46,58.82,19100.0,44.1592,44.5444,44.1592,44.4311,19100.0
2011-09-14 14:10:00,58.83,59.1,58.73,59.08,15600.0,44.4386,44.6426,44.3631,44.6275,15600.0
2011-09-14 14:20:00,59.07,59.17,58.9,59.06,13300.0,44.6199,44.6955,44.4915,44.6124,13300.0
2011-09-14 14:30:00,59.05,59.05,58.79,58.84,16000.0,44.6048,44.6048,44.4084,44.4462,16000.0
2011-09-14 14:40:00,58.85,58.89,58.77,58.77,16400.0,44.4538,44.484,44.3933,44.3933,16400.0
2011-09-14 14:50:00,58.8,59.13,58.77,59.1,15400.0,44.416,44.6653,44.3933,44.6426,15400.0
2011-09-14 15:00:00,59.13,59.32,59.1,59.25,16700.0,44.6653,44.8088,44.6426,44.7559,16700.0
2011-09-14 15:10:00,59.27,59.48,59.27,59.46,20300.0,44.771,44.9296,44.771,44.9145,20300.0
2011-09-14 15:20:00,59.44,59.65,59.31,59.55,27300.0,44.8994,45.058,44.8012,44.9825,27300.0
2011-09-14 15:30:00,59.56,59.74,59.47,59.47,33600.0,44.9901,45.126,44.9221,44.9221,33600.0
2011-09-14 15:40:00,59.45,59.47,58.67,58.81,35700.0,44.907,44.9221,44.3178,44.4235,35700.0
2011-09-14 15:50:00,58.8,59.01,58.6,58.69,105900.0,44.416,44.5746,44.2649,44.3329,105900.0
2011-09-15 09:30:00,59.32,59.63,58.83,59.06,31500.0,44.8088,45.0429,44.4386,44.6124,31500.0
2011-09-15 09:40:00,58.99,59.36,58.81,59.12,49900.0,44.5595,44.839,44.4235,44.6577,49900.0
2011-09-15 09:50:00,59.2,59.45,58.92,58.92,12900.0,44.7181,44.907,44.5066,44.5066,12900.0
2011-09-15 10:00:00,59.02,59.79,58.98,59.77,41400.0,44.5822,45.1638,44.5519,45.1487,41400.0
2011-09-15 10:10:00,59.77,59.85,59.49,59.7,42100.0,45.1487,45.2091,44.9372,45.0958,42100.0
2011-09-15 10:20:00,59.68,59.7,59.19,59.41,47700.0,45.0807,45.0958,44.7106,44.8768,47700.0
2011-09-15 10:30:00,59.38,59.46,59.15,59.24,53300.0,44.8541,44.9145,44.6804,44.7483,53300.0
2011-09-15 10:40:00,59.27,59.67,59.22,59.58,50000.0,44.771,45.0732,44.7332,45.0052,50000.0
2011-09-15 10:50:00,59.54,59.78,59.46,59.6,64200.0,44.975,45.1562,44.9145,45.0203,64200.0
2011-09-15 11:00:00,59.6,59.65,59.26,59.65,36200.0,45.0203,45.058,44.7635,45.058,36200.0
2011-09-15 11:10:00,59.65,59.73,59.5,59.6,26800.0,45.058,45.1185,44.9447,45.0203,26800.0
2011-09-15 11:20:00,59.58,59.74,59.5,59.72,29700.0,45.0052,45.126,44.9447,45.1109,29700.0
2011-09-15 11:30:00,59.75,59.95,59.74,59.89,52600.0,45.1336,45.2847,45.126,45.2393,52600.0
2011-09-15 11:40:00,59.9,60.17,59.83,60.15,31300.0,45.2469,45.4508,45.194,45.4357,31300.0
2011-09-15 11:50:00,60.13,60.44,60.07,60.44,68700.0,45.4206,45.6548,45.3753,45.6548,68700.0
2011-09-15 12:00:00,60.41,60.44,60.2,60.34,39100.0,45.6321,45.6548,45.4735,45.5793,39100.0
2011-09-15 12:10:00,60.3,60.45,60.25,60.3,28600.0,45.549,45.6623,45.5113,45.549,28600.0
2011-09-15 12:20:00,60.25,60.25,60.07,60.24,21200.0,45.5113,45.5113,45.3753,45.5037,21200.0
2011-09-15 12:30:00,60.25,60.41,60.23,60.41,81200.0,45.5113,45.6321,45.4962,45.6321,81200.0
2011-09-15 12:40:00,60.41,60.69,60.41,60.68,50000.0,45.6321,45.8436,45.6321,45.8361,50000.0
2011-09-15 12:50:00,60.67,60.74,60.55,60.66,33200.0,45.8285,45.8814,45.7379,45.821,33200.0
2011-09-15 13:00:00,60.66,60.8,60.59,60.78,33600.0,45.821,45.9267,45.7681,45.9116,33600.0
2011-09-15 13:10:00,60.82,60.84,60.67,60.72,24700.0,45.9418,45.9569,45.8285,45.8663,24700.0
2011-09-15 13:20:00,60.72,60.79,60.7,60.72,97200.0,45.8663,45.9192,45.8512,45.8663,97200.0
2011-09-15 13:30:00,60.71,60.77,60.54,60.56,27900.0,45.8587,45.9041,45.7303,45.7454,27900.0
2011-09-15 13:40:00,60.55,60.69,60.45,60.57,74800.0,45.7379,45.8436,45.6623,45.753,74800.0
2011-09-15 13:50:00,60.57,60.58,60.31,60.41,162900.0,45.753,45.7605,45.5566,45.6321,162900.0
2011-09-15 14:00:00,60.41,60.53,60.35,60.45,157400.0,45.6321,45.7228,45.5868,45.6623,157400.0
2011-09-15 14:10:00,60.46,60.74,60.43,60.49,97500.0,45.6699,45.8814,45.6472,45.6926,97500.0
2011-09-15 14:20:00,60.49,60.5,60.36,60.41,18900.0,45.6926,45.7001,45.5944,45.6321,18900.0
2011-09-15 14:30:00,60.41,60.51,60.37,60.45,59400.0,45.6321,45.7077,45.6019,45.6623,59400.0
2011-09-15 14:40:00,60.46,60.56,60.4,60.5,29600.0,45.6699,45.7454,45.6246,45.7001,29600.0
2011-09-15 14:50:00,60.5,60.61,60.44,60.46,30200.0,45.7001,45.7832,45.6548,45.6699,30200.0
2011-09-15 15:00:00,60.46,60.51,60.42,60.44,83000.0,45.6699,45.7077,45.6397,45.6548,83000.0
2011-09-15 15:10:00,60.44,60.47,60.22,60.22,28100.0,45.6548,45.6775,45.4886,45.4886,28100.0
2011-09-15 15:20:00,60.22,60.3,59.95,60.09,155300.0,45.4886,45.549,45.2847,45.3904,155300.0
2011-09-15 15:30:00,60.08,60.26,60.04,60.1,328500.0,45.3829,45.5188,45.3526,45.398,328500.0
2011-09-15 15:40:00,60.08,60.21,60.01,60.14,95400.0,45.3829,45.4811,45.33,45.4282,95400.0
2011-09-15 15:50:00,60.14,60.16,60.0,60.11,120100.0,45.4282,45.4433,45.3224,45.4055,120100.0
2011-09-16 09:30:00,60.6,60.88,60.26,60.74,252200.0,45.7757,45.9872,45.5188,45.8814,252200.0
2011-09-16 09:40:00,60.69,60.78,60.25,60.59,29300.0,45.8436,45.9116,45.5113,45.7681,29300.0
2011-09-16 09:50:00,60.66,60.85,60.44,60.49,33700.0,45.821,45.9645,45.6548,45.6926,33700.0
2011-09-16 10:00:00,60.48,60.53,60.28,60.36,98800.0,45.685,45.7228,45.5339,45.5944,98800.0
2011-09-16 10:10:00,60.35,60.4,60.23,60.26,165700.0,45.5868,45.6246,45.4962,45.5188,165700.0
2011-09-16 10:20:00,60.25,60.25,59.7,59.71,141500.0,45.5113,45.5113,45.0958,45.1034,141500.0
2011-09-16 10:30:00,59.71,59.8,59.55,59.75,53100.0,45.1034,45.1714,44.9825,45.1336,53100.0
2011-09-16 10:40:00,59.75,59.93,59.48,59.48,39300.0,45.1336,45.2696,44.9296,44.9296,39300.0
2011-09-16 10:50:00,59.55,59.64,59.35,59.61,30200.0,44.9825,45.0505,44.8314,45.0278,30200.0
2011-09-16 11:00:00,59.57,59.8,59.57,59.67,17600.0,44.9976,45.1714,44.9976,45.0732,17600.0
2011-09-16 11:10:00,59.72,59.78,59.57,59.72,34000.0,45.1109,45.1562,44.9976,45.1109,34000.0
2011-09-16 11:20:00,59.7,59.74,59.39,59.54,13600.0,45.0958,45.126,44.8617,44.975,13600.0
2011-09-16 11:30:00,59.5,59.72,59.34,59.49,79900.0,44.9447,45.1109,44.8239,44.9372,79900.0
2011-09-16 11:40:00,59.5,59.67,59.45,59.62,28100.0,44.9447,45.0732,44.907,45.0354,28100.0
2011-09-16 11:50:00,59.64,59.87,59.64,59.86,14400.0,45.0505,45.2242,45.0505,45.2167,14400.0
2011-09-16 12:00:00,59.86,59.99,59.77,59.93,31300.0,45.2167,45.3149,45.1487,45.2696,31300.0
2011-09-16 12:10:00,59.93,60.0,59.85,59.95,25200.0,45.2696,45.3224,45.2091,45.2847,25200.0
2011-09-16 12:20:00,59.98,60.0,59.82,59.89,11700.0,45.3073,45.3224,45.1865,45.2393,11700.0
2011-09-16 12:30:00,59.87,60.13,59.87,60.11,10800.0,45.2242,45.4206,45.2242,45.4055,10800.0
2011-09-16 12:40:00,60.13,60.31,60.07,60.26,10300.0,45.4206,45.5566,45.3753,45.5188,10300.0
2011-09-16 12:50:00,60.22,60.26,60.09,60.11,12600.0,45.4886,45.5188,45.3904,45.4055,12600.0
2011-09-16 13:00:00,60.09,60.12,59.91,59.92,15100.0,45.3904,45.4131,45.2544,45.262,15100.0
2011-09-16 13:10:00,59.91,59.96,59.86,59.9,10500.0,45.2544,45.2922,45.2167,45.2469,10500.0
2011-09-16 13:20:00,59.89,59.98,59.83,59.91,19200.0,45.2393,45.3073,45.194,45.2544,19200.0
2011-09-16 13:30:00,59.91,59.94,59.5,59.62,21300.0,45.2544,45.2771,44.9447,45.0354,21300.0
2011-09-16 13:40:00,59.61,59.64,59.51,59.51,20300.0,45.0278,45.0505,44.9523,44.9523,20300.0
2011-09-16 13:50:00,59.52,59.76,59.51,59.68,13900.0,44.9599,45.1411,44.9523,45.0807,13900.0
2011-09-16 14:00:00,59.7,59.85,59.66,59.71,20200.0,45.0958,45.2091,45.0656,45.1034,20200.0
2011-09-16 14:10:00,59.69,59.76,59.44,59.55,31200.0,45.0883,45.1411,44.8994,44.9825,31200.0
2011-09-16 14:20:00,59.52,59.57,59.39,59.39,16300.0,44.9599,44.9976,44.8617,44.8617,16300.0
2011-09-16 14:30:00,59.41,59.62,59.41,59.62,26900.0,44.8768,45.0354,44.8768,45.0354,26900.0
2011-09-16 14:40:00,59.62,59.62,59.39,59.42,33700.0,45.0354,45.0354,44.8617,44.8843,33700.0
2011-09-16 14:50:00,59.42,59.47,59.36,59.44,32500.0,44.8843,44.9221,44.839,44.8994,32500.0
2011-09-16 15:00:00,59.44,59.52,59.36,59.36,75400.0,44.8994,44.9599,44.839,44.839,75400.0
2011-09-16 15:10:00,59.37,59.44,59.29,59.41,42000.0,44.8465,44.8994,44.7861,44.8768,42000.0
2011-09-16 15:20:00,59.41,59.43,59.15,59.17,40400.0,44.8768,44.8919,44.6804,44.6955,40400.0
2011-09-16 15:30:00,59.17,59.25,59.12,59.18,63500.0,44.6955,44.7559,44.6577,44.703,63500.0
2011-09-16 15:40:00,59.16,59.37,59.14,59.26,158500.0,44.6879,44.8465,44.6728,44.7635,158500.0
2011-09-16 15:50:00,59.26,59.49,59.12,59.49,206700.0,44.7635,44.9372,44.6577,44.9372,206700.0
2011-09-19 09:30:00,58.29,58.29,57.87,58.21,23100.0,44.0307,44.0307,43.7135,43.9703,23100.0
2011-09-19 09:40:00,58.18,58.21,57.64,57.68,39000.0,43.9476,43.9703,43.5397,43.57,39000.0
2011-09-19 09:50:00,57.68,57.83,57.44,57.6,23100.0,43.57,43.6833,43.3887,43.5095,23100.0
2011-09-19 10:00:00,57.63,58.1,57.63,58.04,22500.0,43.5322,43.8872,43.5322,43.8419,22500.0
2011-09-19 10:10:00,58.0,58.06,57.71,57.8,41900.0,43.8117,43.857,43.5926,43.6606,41900.0
2011-09-19 10:20:00,57.78,58.07,57.69,58.04,41100.0,43.6455,43.8646,43.5775,43.8419,41100.0
2011-09-19 10:30:00,58.02,58.21,58.02,58.04,18400.0,43.8268,43.9703,43.8268,43.8419,18400.0
2011-09-19 10:40:00,58.06,58.11,57.93,58.05,18700.0,43.857,43.8948,43.7588,43.8495,18700.0
2011-09-19 10:50:00,58.04,58.25,57.97,57.98,39800.0,43.8419,44.0005,43.789,43.7966,39800.0
2011-09-19 11:00:00,58.02,58.25,57.99,58.19,19000.0,43.8268,44.0005,43.8041,43.9552,19000.0
2011-09-19 11:10:00,58.15,58.21,58.0,58.17,18400.0,43.925,43.9703,43.8117,43.9401,18400.0
2011-09-19 11:20:00,58.25,58.26,58.11,58.17,31700.0,44.0005,44.0081,43.8948,43.9401,31700.0
2011-09-19 11:30:00,58.14,58.25,58.06,58.23,22100.0,43.9174,44.0005,43.857,43.9854,22100.0
2011-09-19 11:40:00,58.25,58.73,58.23,58.66,88500.0,44.0005,44.3631,43.9854,44.3102,88500.0
2011-09-19 11:50:00,58.64,58.64,58.24,58.26,16300.0,44.2951,44.2951,43.993,44.0081,16300.0
2011-09-19 12:00:00,58.27,58.39,58.24,58.24,26600.0,44.0156,44.1063,43.993,43.993,26600.0
2011-09-19 12:10:00,58.24,58.31,58.12,58.12,20800.0,43.993,44.0458,43.9023,43.9023,20800.0
2011-09-19 12:20:00,58.14,58.18,58.02,58.08,9800.0,43.9174,43.9476,43.8268,43.8721,9800.0
2011-09-19 12:30:00,58.09,58.1,57.89,57.97,16100.0,43.8797,43.8872,43.7286,43.789,16100.0
2011-09-19 12:40:00,57.95,58.05,57.78,57.8,11300.0,43.7739,43.8495,43.6455,43.6606,11300.0
2011-09-19 12:50:00,57.8,57.82,57.65,57.73,10400.0,43.6606,43.6757,43.5473,43.6077,10400.0
2011-09-19 13:00:00,57.7,57.81,57.53,57.74,13100.0,43.5851,43.6682,43.4567,43.6153,13100.0
2011-09-19 13:10:00,57.78,57.78,57.53,57.61,13600.0,43.6455,43.6455,43.4567,43.5171,13600.0
2011-09-19 13:20:00,57.62,57.82,57.57,57.69,15000.0,43.5246,43.6757,43.4869,43.5775,15000.0
2011-09-19 13:30:00,57.72,57.76,57.64,57.66,12400.0,43.6002,43.6304,43.5397,43.5549,12400.0
2011-09-19 13:40:00,57.66,57.83,57.64,57.8,17500.0,43.5549,43.6833,43.5397,43.6606,17500.0
2011-09-19 13:50:00,57.78,57.8,57.71,57.71,15100.0,43.6455,43.6606,43.5926,43.5926,15100.0
2011-09-19 14:00:00,57.74,57.86,57.57,57.81,21000.0,43.6153,43.7059,43.4869,43.6682,21000.0
2011-09-19 14:10:00,57.82,58.06,57.81,58.01,20400.0,43.6757,43.857,43.6682,43.8192,20400.0
2011-09-19 14:20:00,58.02,58.06,57.85,57.9,16600.0,43.8268,43.857,43.6984,43.7361,16600.0
2011-09-19 14:30:00,57.89,58.14,57.89,58.14,16200.0,43.7286,43.9174,43.7286,43.9174,16200.0
2011-09-19 14:40:00,58.18,58.23,58.09,58.23,22700.0,43.9476,43.9854,43.8797,43.9854,22700.0
2011-09-19 14:50:00,58.24,58.29,57.94,57.98,27600.0,43.993,44.0307,43.7664,43.7966,27600.0
2011-09-19 15:00:00,57.94,58.05,57.77,57.82,43400.0,43.7664,43.8495,43.6379,43.6757,43400.0
2011-09-19 15:10:00,57.8,58.58,57.77,58.43,57900.0,43.6606,44.2498,43.6379,44.1365,57900.0
2011-09-19 15:20:00,58.39,58.8,58.39,58.73,27200.0,44.1063,44.416,44.1063,44.3631,27200.0
2011-09-19 15:30:00,58.75,59.04,58.74,58.93,54000.0,44.3782,44.5973,44.3707,44.5142,54000.0
2011-09-19 15:40:00,58.92,58.93,58.58,58.65,50000.0,44.5066,44.5142,44.2498,44.3027,50000.0
2011-09-19 15:50:00,58.66,58.75,58.48,58.55,64500.0,44.3102,44.3782,44.1743,44.2271,64500.0
2011-09-20 09:30:00,59.04,59.33,58.05,58.05,36500.0,44.5973,44.8163,43.8495,43.8495,36500.0
2011-09-20 09:40:00,58.04,58.14,57.59,57.82,28900.0,43.8419,43.9174,43.502,43.6757,28900.0
2011-09-20 09:50:00,57.82,57.82,57.39,57.67,27300.0,43.6757,43.6757,43.3509,43.5624,27300.0
2011-09-20 10:00:00,57.62,57.98,57.62,57.63,22300.0,43.5246,43.7966,43.5246,43.5322,22300.0
2011-09-20 10:10:00,57.58,57.85,57.46,57.82,23600.0,43.4944,43.6984,43.4038,43.6757,23600.0
2011-09-20 10:20:00,57.82,58.07,57.75,57.99,23000.0,43.6757,43.8646,43.6228,43.8041,23000.0
2011-09-20 10:30:00,57.99,58.27,57.79,58.25,27500.0,43.8041,44.0156,43.6531,44.0005,27500.0
2011-09-20 10:40:00,58.24,58.63,58.24,58.6,72500.0,43.993,44.2876,43.993,44.2649,72500.0
2011-09-20 10:50:00,58.58,58.68,58.48,58.57,36700.0,44.2498,44.3253,44.1743,44.2422,36700.0
2011-09-20 11:00:00,58.63,59.09,58.59,59.03,107500.0,44.2876,44.635,44.2574,44.5897,107500.0
2011-09-20 11:10:00,59.01,59.06,58.79,58.79,20800.0,44.5746,44.6124,44.4084,44.4084,20800.0
2011-09-20 11:20:00,58.79,58.8,58.56,58.71,15600.0,44.4084,44.416,44.2347,44.348,15600.0
2011-09-20 11:30:00,58.77,58.82,58.55,58.55,33300.0,44.3933,44.4311,44.2271,44.2271,33300.0
2011-09-20 11:40:00,58.54,58.59,58.34,58.43,55100.0,44.2196,44.2574,44.0685,44.1365,55100.0
2011-09-20 11:50:00,58.4,58.43,58.26,58.3,95600.0,44.1138,44.1365,44.0081,44.0383,95600.0
2011-09-20 12:00:00,58.3,58.3,57.96,58.07,26500.0,44.0383,44.0383,43.7815,43.8646,26500.0
2011-09-20 12:10:00,58.07,58.08,57.84,57.84,10700.0,43.8646,43.8721,43.6908,43.6908,10700.0
2011-09-20 12:20:00,57.86,57.9,57.8,57.8,10300.0,43.7059,43.7361,43.6606,43.6606,10300.0
2011-09-20 12:30:00,57.81,57.87,57.69,57.75,22100.0,43.6682,43.7135,43.5775,43.6228,22100.0
2011-09-20 12:40:00,57.73,57.74,57.52,57.56,23900.0,43.6077,43.6153,43.4491,43.4793,23900.0
2011-09-20 12:50:00,57.54,57.91,57.54,57.82,19100.0,43.4642,43.7437,43.4642,43.6757,19100.0
2011-09-20 13:00:00,57.87,58.03,57.85,57.96,25100.0,43.7135,43.8343,43.6984,43.7815,25100.0
2011-09-20 13:10:00,57.92,58.01,57.85,57.86,32600.0,43.7513,43.8192,43.6984,43.7059,32600.0
2011-09-20 13:20:00,57.85,57.91,57.72,57.79,33700.0,43.6984,43.7437,43.6002,43.6531,33700.0
2011-09-20 13:30:00,57.77,57.79,57.63,57.63,49700.0,43.6379,43.6531,43.5322,43.5322,49700.0
2011-09-20 13:40:00,57.62,57.62,57.3,57.52,34900.0,43.5246,43.5246,43.2829,43.4491,34900.0
2011-09-20 13:50:00,57.51,57.63,57.49,57.52,31400.0,43.4415,43.5322,43.4264,43.4491,31400.0
2011-09-20 14:00:00,57.52,57.7,57.41,57.7,52800.0,43.4491,43.5851,43.366,43.5851,52800.0
2011-09-20 14:10:00,57.7,57.85,57.7,57.79,43700.0,43.5851,43.6984,43.5851,43.6531,43700.0
2011-09-20 14:20:00,57.79,57.81,57.44,57.48,61900.0,43.6531,43.6682,43.3887,43.4189,61900.0
2011-09-20 14:30:00,57.46,57.54,57.11,57.18,52900.0,43.4038,43.4642,43.1394,43.1923,52900.0
2011-09-20 14:40:00,57.17,57.23,56.96,57.1,37900.0,43.1847,43.23,43.0261,43.1318,37900.0
2011-09-20 14:50:00,57.1,57.22,57.07,57.1,50400.0,43.1318,43.2225,43.1092,43.1318,50400.0
2011-09-20 15:00:00,57.1,57.22,56.73,56.76,50800.0,43.1318,43.2225,42.8524,42.875,50800.0
2011-09-20 15:10:00,56.76,57.0,56.69,56.77,50900.0,42.875,43.0563,42.8221,42.8826,50900.0
2011-09-20 15:20:00,56.73,56.73,56.51,56.64,37800.0,42.8524,42.8524,42.6862,42.7844,37800.0
2011-09-20 15:30:00,56.62,56.81,56.53,56.79,49400.0,42.7693,42.9128,42.7013,42.8977,49400.0
2011-09-20 15:40:00,56.79,56.84,56.45,56.54,91200.0,42.8977,42.9354,42.6409,42.7088,91200.0
2011-09-20 15:50:00,56.56,56.64,56.4,56.46,97700.0,42.7239,42.7844,42.6031,42.6484,97700.0
2011-09-21 09:30:00,56.38,56.86,56.38,56.58,25200.0,42.588,42.9506,42.588,42.7391,25200.0
2011-09-21 09:40:00,56.54,56.54,56.0,56.09,17800.0,42.7088,42.7088,42.3009,42.3689,17800.0
2011-09-21 09:50:00,56.09,56.71,56.0,56.34,37100.0,42.3689,42.8373,42.3009,42.5578,37100.0
2011-09-21 10:00:00,56.38,56.53,56.0,56.0,47600.0,42.588,42.7013,42.3009,42.3009,47600.0
2011-09-21 10:10:00,56.01,56.17,55.83,56.09,33000.0,42.3085,42.4293,42.1725,42.3689,33000.0
2011-09-21 10:20:00,56.13,56.22,55.93,56.08,27700.0,42.3991,42.4671,42.2481,42.3614,27700.0
2011-09-21 10:30:00,56.1,56.11,55.71,55.95,54600.0,42.3765,42.384,42.0819,42.2632,54600.0
2011-09-21 10:40:00,55.97,56.03,55.76,55.76,20300.0,42.2783,42.3236,42.1196,42.1196,20300.0
2011-09-21 10:50:00,55.75,55.75,55.4,55.7,28400.0,42.1121,42.1121,41.8477,42.0743,28400.0
2011-09-21 11:00:00,55.66,55.99,55.65,55.79,22600.0,42.0441,42.2934,42.0366,42.1423,22600.0
2011-09-21 11:10:00,55.83,56.16,55.82,55.92,50800.0,42.1725,42.4218,42.165,42.2405,50800.0
2011-09-21 11:20:00,55.93,55.97,55.75,55.93,25700.0,42.2481,42.2783,42.1121,42.2481,25700.0
2011-09-21 11:30:00,55.87,56.36,55.87,56.36,31800.0,42.2027,42.5729,42.2027,42.5729,31800.0
2011-09-21 11:40:00,56.33,56.45,56.27,56.39,20100.0,42.5502,42.6409,42.5049,42.5955,20100.0
2011-09-21 11:50:00,56.41,56.5,56.32,56.46,39900.0,42.6106,42.6786,42.5427,42.6484,39900.0
2011-09-21 12:00:00,56.45,56.51,56.36,56.41,27000.0,42.6409,42.6862,42.5729,42.6106,27000.0
2011-09-21 12:10:00,56.38,56.45,56.32,56.44,22000.0,42.588,42.6409,42.5427,42.6333,22000.0
2011-09-21 12:20:00,56.41,56.44,56.12,56.14,39800.0,42.6106,42.6333,42.3916,42.4067,39800.0
2011-09-21 12:30:00,56.1,56.3,55.93,56.2,25100.0,42.3765,42.5275,42.2481,42.452,25100.0
2011-09-21 12:40:00,56.22,56.38,55.94,55.99,29900.0,42.4671,42.588,42.2556,42.2934,29900.0
2011-09-21 12:50:00,56.03,56.06,55.88,55.98,17700.0,42.3236,42.3463,42.2103,42.2858,17700.0
2011-09-21 13:00:00,56.03,56.22,55.93,56.14,17600.0,42.3236,42.4671,42.2481,42.4067,17600.0
2011-09-21 13:10:00,56.16,56.31,56.08,56.1,16100.0,42.4218,42.5351,42.3614,42.3765,16100.0
2011-09-21 13:20:00,56.15,56.27,56.1,56.16,12600.0,42.4142,42.5049,42.3765,42.4218,12600.0
2011-09-21 13:30:00,56.23,56.23,56.03,56.08,12800.0,42.4747,42.4747,42.3236,42.3614,12800.0
2011-09-21 13:40:00,56.08,56.21,56.06,56.08,10700.0,42.3614,42.4596,42.3463,42.3614,10700.0
2011-09-21 13:50:00,56.06,56.1,56.01,56.06,12600.0,42.3463,42.3765,42.3085,42.3463,12600.0
2011-09-21 14:00:00,56.05,56.21,56.0,56.05,26900.0,42.3387,42.4596,42.3009,42.3387,26900.0
2011-09-21 14:10:00,56.06,56.06,55.88,56.04,33000.0,42.3463,42.3463,42.2103,42.3311,33000.0
2011-09-21 14:20:00,56.05,56.41,55.51,55.87,131200.0,42.3387,42.6106,41.9308,42.2027,131200.0
2011-09-21 14:30:00,55.85,56.0,55.2,55.48,59200.0,42.1876,42.3009,41.6966,41.9081,59200.0
2011-09-21 14:40:00,55.44,55.99,55.39,55.96,69400.0,41.8779,42.2934,41.8402,42.2707,69400.0
2011-09-21 14:50:00,55.96,56.03,55.75,55.79,40700.0,42.2707,42.3236,42.1121,42.1423,40700.0
2011-09-21 15:00:00,55.79,56.1,55.65,55.99,55200.0,42.1423,42.3765,42.0366,42.2934,55200.0
2011-09-21 15:10:00,55.94,56.09,55.7,55.78,54700.0,42.2556,42.3689,42.0743,42.1348,54700.0
2011-09-21 15:20:00,55.79,55.92,55.41,55.41,30800.0,42.1423,42.2405,41.8553,41.8553,30800.0
2011-09-21 15:30:00,55.47,55.54,54.82,54.86,41000.0,41.9006,41.9535,41.4096,41.4398,41000.0
2011-09-21 15:40:00,54.82,54.84,54.47,54.48,77300.0,41.4096,41.4247,41.1452,41.1528,77300.0
2011-09-21 15:50:00,54.44,54.48,54.02,54.03,164000.0,41.1226,41.1528,40.8053,40.8128,164000.0
2011-09-22 09:30:00,51.97,52.21,51.54,51.73,67700.0,39.2568,39.4381,38.932,39.0755,67700.0
2011-09-22 09:40:00,51.73,51.93,50.94,50.95,43200.0,39.0755,39.2266,38.4787,38.4863,43200.0
2011-09-22 09:50:00,50.97,51.06,50.54,50.56,36400.0,38.5014,38.5694,38.1766,38.1917,36400.0
2011-09-22 10:00:00,50.54,51.21,50.53,51.05,76900.0,38.1766,38.6827,38.169,38.5618,76900.0
2011-09-22 10:10:00,51.03,51.59,50.99,51.52,44300.0,38.5467,38.9697,38.5165,38.9169,44300.0
2011-09-22 10:20:00,51.58,51.67,51.1,51.2,50000.0,38.9622,39.0302,38.5996,38.6751,50000.0
2011-09-22 10:30:00,51.2,51.49,51.07,51.15,26300.0,38.6751,38.8942,38.5769,38.6374,26300.0
2011-09-22 10:40:00,51.15,51.75,51.15,51.55,55600.0,38.6374,39.0906,38.6374,38.9395,55600.0
2011-09-22 10:50:00,51.52,51.55,51.24,51.38,72400.0,38.9169,38.9395,38.7054,38.8111,72400.0
2011-09-22 11:00:00,51.39,51.56,51.36,51.38,45100.0,38.8187,38.9471,38.796,38.8111,45100.0
2011-09-22 11:10:00,51.4,51.56,51.31,51.51,35900.0,38.8262,38.9471,38.7582,38.9093,35900.0
2011-09-22 11:20:00,51.51,51.58,51.25,51.3,26500.0,38.9093,38.9622,38.7129,38.7507,26500.0
2011-09-22 11:30:00,51.29,51.53,51.24,51.41,22400.0,38.7431,38.9244,38.7054,38.8338,22400.0
2011-09-22 11:40:00,51.35,51.38,51.1,51.1,16300.0,38.7884,38.8111,38.5996,38.5996,16300.0
2011-09-22 11:50:00,51.05,51.19,50.82,50.87,23000.0,38.5618,38.6676,38.3881,38.4259,23000.0
2011-09-22 12:00:00,50.81,50.93,50.56,50.65,21900.0,38.3805,38.4712,38.1917,38.2597,21900.0
2011-09-22 12:10:00,50.61,50.76,50.4,50.59,17900.0,38.2295,38.3428,38.0708,38.2144,17900.0
2011-09-22 12:20:00,50.59,50.62,50.37,50.47,49100.0,38.2144,38.237,38.0482,38.1237,49100.0
2011-09-22 12:30:00,50.45,50.75,50.36,50.74,42800.0,38.1086,38.3352,38.0406,38.3277,42800.0
2011-09-22 12:40:00,50.7,50.84,50.55,50.81,32600.0,38.2975,38.4032,38.1841,38.3805,32600.0
2011-09-22 12:50:00,50.82,51.14,50.81,51.1,63900.0,38.3881,38.6298,38.3805,38.5996,63900.0
2011-09-22 13:00:00,51.15,51.18,50.8,50.83,77800.0,38.6374,38.66,38.373,38.3957,77800.0
2011-09-22 13:10:00,50.79,50.93,50.79,50.91,23000.0,38.3654,38.4712,38.3654,38.4561,23000.0
2011-09-22 13:20:00,50.88,50.96,50.62,50.84,40700.0,38.4334,38.4939,38.237,38.4032,40700.0
2011-09-22 13:30:00,50.84,51.07,50.76,50.94,98300.0,38.4032,38.5769,38.3428,38.4787,98300.0
2011-09-22 13:40:00,50.99,51.21,50.93,50.98,41600.0,38.5165,38.6827,38.4712,38.509,41600.0
2011-09-22 13:50:00,50.99,51.06,50.65,50.69,36900.0,38.5165,38.5694,38.2597,38.2899,36900.0
2011-09-22 14:00:00,50.69,51.01,50.63,50.92,38400.0,38.2899,38.5316,38.2446,38.4636,38400.0
2011-09-22 14:10:00,50.89,51.03,50.68,50.87,21200.0,38.441,38.5467,38.2823,38.4259,21200.0
2011-09-22 14:20:00,50.88,51.54,50.88,51.21,32600.0,38.4334,38.932,38.4334,38.6827,32600.0
2011-09-22 14:30:00,51.22,51.29,50.85,50.93,66500.0,38.6902,38.7431,38.4108,38.4712,66500.0
2011-09-22 14:40:00,50.92,51.28,50.85,51.06,36300.0,38.4636,38.7356,38.4108,38.5694,36300.0
2011-09-22 14:50:00,51.07,51.14,50.81,50.81,43100.0,38.5769,38.6298,38.3805,38.3805,43100.0
2011-09-22 15:00:00,50.82,50.91,50.59,50.9,43500.0,38.3881,38.4561,38.2144,38.4485,43500.0
2011-09-22 15:10:00,50.9,51.03,50.77,50.82,34800.0,38.4485,38.5467,38.3503,38.3881,34800.0
2011-09-22 15:20:00,50.82,50.82,50.45,50.75,74300.0,38.3881,38.3881,38.1086,38.3352,74300.0
2011-09-22 15:30:00,50.77,51.24,50.64,51.24,149300.0,38.3503,38.7054,38.2521,38.7054,149300.0
2011-09-22 15:40:00,51.23,51.66,50.97,51.63,115200.0,38.6978,39.0226,38.5014,39.0,115200.0
2011-09-22 15:50:00,51.63,51.78,51.35,51.55,233300.0,39.0,39.1133,38.7884,38.9395,233300.0
2011-09-23 09:30:00,51.28,51.7,50.86,51.56,70600.0,38.7356,39.0528,38.4183,38.9471,70600.0
2011-09-23 09:40:00,51.52,52.17,51.36,51.84,59500.0,38.9169,39.4079,38.796,39.1586,59500.0
2011-09-23 09:50:00,51.84,52.47,51.75,52.18,78600.0,39.1586,39.6345,39.0906,39.4154,78600.0
2011-09-23 10:00:00,52.18,52.27,51.8,51.87,82200.0,39.4154,39.4834,39.1284,39.1812,82200.0
2011-09-23 10:10:00,51.82,51.95,51.24,51.35,59200.0,39.1435,39.2417,38.7054,38.7884,59200.0
2011-09-23 10:20:00,51.37,51.96,51.32,51.82,42800.0,38.8036,39.2492,38.7658,39.1435,42800.0
2011-09-23 10:30:00,51.77,52.2,51.77,52.14,45800.0,39.1057,39.4305,39.1057,39.3852,45800.0
2011-09-23 10:40:00,52.14,52.64,51.89,52.64,41600.0,39.3852,39.7629,39.1963,39.7629,41600.0
2011-09-23 10:50:00,52.62,52.96,52.6,52.79,54000.0,39.7478,40.0046,39.7327,39.8762,54000.0
2011-09-23 11:00:00,52.79,52.81,52.46,52.76,41200.0,39.8762,39.8913,39.6269,39.8535,41200.0
2011-09-23 11:10:00,52.79,52.81,52.48,52.59,30500.0,39.8762,39.8913,39.642,39.7251,30500.0
2011-09-23 11:20:00,52.6,52.99,52.6,52.87,41000.0,39.7327,40.0273,39.7327,39.9366,41000.0
2011-09-23 11:30:00,52.82,52.84,52.03,52.17,36200.0,39.8988,39.914,39.3021,39.4079,36200.0
2011-09-23 11:40:00,52.19,52.25,52.0,52.02,22200.0,39.423,39.4683,39.2794,39.2945,22200.0
2011-09-23 11:50:00,52.04,52.18,51.87,52.17,49300.0,39.3097,39.4154,39.1812,39.4079,49300.0
2011-09-23 12:00:00,52.2,52.31,52.04,52.21,29100.0,39.4305,39.5136,39.3097,39.4381,29100.0
2011-09-23 12:10:00,52.24,52.32,52.1,52.32,21600.0,39.4607,39.5212,39.355,39.5212,21600.0
2011-09-23 12:20:00,52.26,52.26,51.9,51.99,37800.0,39.4758,39.4758,39.2039,39.2719,37800.0
2011-09-23 12:30:00,51.95,52.13,51.95,52.01,21300.0,39.2417,39.3776,39.2417,39.287,21300.0
2011-09-23 12:40:00,52.06,52.43,51.93,52.12,57000.0,39.3248,39.6043,39.2266,39.3701,57000.0
2011-09-23 12:50:00,52.13,52.46,51.95,52.02,24400.0,39.3776,39.6269,39.2417,39.2945,24400.0
2011-09-23 13:00:00,52.02,52.18,51.89,51.99,50000.0,39.2945,39.4154,39.1963,39.2719,50000.0
2011-09-23 13:10:00,52.0,52.13,51.85,51.91,35700.0,39.2794,39.3776,39.1661,39.2115,35700.0
2011-09-23 13:20:00,51.91,52.16,51.86,52.04,25800.0,39.2115,39.4003,39.1737,39.3097,25800.0
2011-09-23 13:30:00,51.98,52.38,51.92,52.17,47400.0,39.2643,39.5665,39.219,39.4079,47400.0
2011-09-23 13:40:00,52.14,52.54,52.09,52.43,26600.0,39.3852,39.6873,39.3474,39.6043,26600.0
2011-09-23 13:50:00,52.48,52.71,52.37,52.64,85400.0,39.642,39.8158,39.5589,39.7629,85400.0
2011-09-23 14:00:00,52.64,52.76,52.62,52.69,58500.0,39.7629,39.8535,39.7478,39.8006,58500.0
2011-09-23 14:10:00,52.7,52.7,52.35,52.36,27600.0,39.8082,39.8082,39.5438,39.5514,27600.0
2011-09-23 14:20:00,52.36,52.43,52.09,52.13,23200.0,39.5514,39.6043,39.3474,39.3776,23200.0
2011-09-23 14:30:00,52.12,52.36,52.1,52.29,24000.0,39.3701,39.5514,39.355,39.4985,24000.0
2011-09-23 14:40:00,52.24,52.33,52.04,52.17,45200.0,39.4607,39.5287,39.3097,39.4079,45200.0
2011-09-23 14:50:00,52.18,52.19,52.05,52.11,39700.0,39.4154,39.423,39.3172,39.3625,39700.0
2011-09-23 15:00:00,52.14,52.24,52.03,52.12,56300.0,39.3852,39.4607,39.3021,39.3701,56300.0
2011-09-23 15:10:00,52.09,52.32,52.06,52.09,43000.0,39.3474,39.5212,39.3248,39.3474,43000.0
2011-09-23 15:20:00,52.1,52.32,52.1,52.3,37500.0,39.355,39.5212,39.355,39.5061,37500.0
2011-09-23 15:30:00,52.32,52.39,52.13,52.28,96800.0,39.5212,39.574,39.3776,39.4909,96800.0
2011-09-23 15:40:00,52.3,52.34,52.1,52.25,122900.0,39.5061,39.5363,39.355,39.4683,122900.0
2011-09-23 15:50:00,52.25,52.34,52.1,52.28,119000.0,39.4683,39.5363,39.355,39.4909,119000.0
2011-09-26 09:30:00,52.9,53.32,52.44,52.44,32900.0,39.9593,40.2765,39.6118,39.6118,32900.0
2011-09-26 09:40:00,52.43,52.93,52.12,52.81,74000.0,39.6043,39.9819,39.3701,39.8913,74000.0
2011-09-26 09:50:00,52.9,52.92,51.86,51.88,47800.0,39.9593,39.9744,39.1737,39.1888,47800.0
2011-09-26 10:00:00,51.85,52.17,51.72,51.73,56300.0,39.1661,39.4079,39.0679,39.0755,56300.0
2011-09-26 10:10:00,51.73,51.73,51.26,51.48,35900.0,39.0755,39.0755,38.7205,38.8866,35900.0
2011-09-26 10:20:00,51.46,52.13,51.39,52.13,48800.0,38.8715,39.3776,38.8187,39.3776,48800.0
2011-09-26 10:30:00,52.06,52.15,51.73,51.91,202700.0,39.3248,39.3927,39.0755,39.2115,202700.0
2011-09-26 10:40:00,51.91,52.25,51.83,51.9,23200.0,39.2115,39.4683,39.151,39.2039,23200.0
2011-09-26 10:50:00,51.89,52.39,51.89,52.31,34800.0,39.1963,39.574,39.1963,39.5136,34800.0
2011-09-26 11:00:00,52.34,52.43,52.23,52.36,43000.0,39.5363,39.6043,39.4532,39.5514,43000.0
2011-09-26 11:10:00,52.38,52.66,52.24,52.6,13800.0,39.5665,39.778,39.4607,39.7327,13800.0
2011-09-26 11:20:00,52.58,52.69,52.46,52.69,26000.0,39.7176,39.8006,39.6269,39.8006,26000.0
2011-09-26 11:30:00,52.66,52.66,52.35,52.55,14900.0,39.778,39.778,39.5438,39.6949,14900.0
2011-09-26 11:40:00,52.53,53.1,52.52,53.0,33900.0,39.6798,40.1104,39.6722,40.0348,33900.0
2011-09-26 11:50:00,52.99,53.28,52.95,53.2,26000.0,40.0273,40.2463,39.997,40.1859,26000.0
2011-09-26 12:00:00,53.21,53.21,52.94,53.09,25600.0,40.1934,40.1934,39.9895,40.1028,25600.0
2011-09-26 12:10:00,53.06,53.09,52.98,53.06,34500.0,40.0801,40.1028,40.0197,40.0801,34500.0
2011-09-26 12:20:00,53.06,53.27,52.99,53.22,46100.0,40.0801,40.2388,40.0273,40.201,46100.0
2011-09-26 12:30:00,53.21,53.35,53.14,53.25,17400.0,40.1934,40.2992,40.1406,40.2237,17400.0
2011-09-26 12:40:00,53.25,53.38,53.14,53.22,57300.0,40.2237,40.3219,40.1406,40.201,57300.0
2011-09-26 12:50:00,53.21,53.47,53.14,53.42,61500.0,40.1934,40.3898,40.1406,40.3521,61500.0
2011-09-26 13:00:00,53.43,53.52,53.25,53.48,71100.0,40.3596,40.4276,40.2237,40.3974,71100.0
2011-09-26 13:10:00,53.48,53.48,53.26,53.45,32400.0,40.3974,40.3974,40.2312,40.3747,32400.0
2011-09-26 13:20:00,53.41,53.59,53.41,53.5,21100.0,40.3445,40.4805,40.3445,40.4125,21100.0
2011-09-26 13:30:00,53.48,53.63,53.23,53.37,27400.0,40.3974,40.5107,40.2085,40.3143,27400.0
2011-09-26 13:40:00,53.39,53.59,53.29,53.46,36000.0,40.3294,40.4805,40.2539,40.3823,36000.0
2011-09-26 13:50:00,53.46,53.67,53.43,53.52,30800.0,40.3823,40.5409,40.3596,40.4276,30800.0
2011-09-26 14:00:00,53.52,53.91,53.45,53.71,49600.0,40.4276,40.7222,40.3747,40.5711,49600.0
2011-09-26 14:10:00,53.72,53.77,53.51,53.57,22400.0,40.5787,40.6165,40.4201,40.4654,22400.0
2011-09-26 14:20:00,53.55,53.65,53.47,53.53,36600.0,40.4503,40.5258,40.3898,40.4352,36600.0
2011-09-26 14:30:00,53.55,53.89,53.48,53.66,36600.0,40.4503,40.7071,40.3974,40.5334,36600.0
2011-09-26 14:40:00,53.65,53.79,53.56,53.66,117300.0,40.5258,40.6316,40.4578,40.5334,117300.0
2011-09-26 14:50:00,53.68,53.89,53.58,53.81,31300.0,40.5485,40.7071,40.4729,40.6467,31300.0
2011-09-26 15:00:00,53.83,54.02,53.79,53.85,51300.0,40.6618,40.8053,40.6316,40.6769,51300.0
2011-09-26 15:10:00,53.85,54.15,53.81,54.1,53800.0,40.6769,40.9035,40.6467,40.8657,53800.0
2011-09-26 15:20:00,54.12,54.45,54.04,54.42,78300.0,40.8808,41.1301,40.8204,41.1074,78300.0
2011-09-26 15:30:00,54.4,54.51,54.26,54.51,95200.0,41.0923,41.1754,40.9866,41.1754,95200.0
2011-09-26 15:40:00,54.52,54.83,54.5,54.7,74300.0,41.183,41.4171,41.1679,41.3189,74300.0
2011-09-26 15:50:00,54.72,55.03,54.69,54.91,155500.0,41.3341,41.5682,41.3114,41.4776,155500.0
2011-09-27 09:30:00,56.61,57.63,56.61,57.51,63800.0,42.7617,43.5322,42.7617,43.4415,63800.0
2011-09-27 09:40:00,57.47,57.65,57.27,57.61,245200.0,43.4113,43.5473,43.2603,43.5171,245200.0
2011-09-27 09:50:00,57.57,58.35,57.57,58.23,175500.0,43.4869,44.0761,43.4869,43.9854,175500.0
2011-09-27 10:00:00,58.18,58.45,57.53,57.7,95000.0,43.9476,44.1516,43.4567,43.5851,95000.0
2011-09-27 10:10:00,57.69,58.28,57.66,58.15,102500.0,43.5775,44.0232,43.5549,43.925,102500.0
2011-09-27 10:20:00,58.22,58.65,58.0,58.56,115700.0,43.9779,44.3027,43.8117,44.2347,115700.0
2011-09-27 10:30:00,58.59,58.82,58.29,58.58,250900.0,44.2574,44.4311,44.0307,44.2498,250900.0
2011-09-27 10:40:00,58.58,59.18,58.48,59.14,91000.0,44.2498,44.703,44.1743,44.6728,91000.0
2011-09-27 10:50:00,59.16,59.45,59.05,59.42,67600.0,44.6879,44.907,44.6048,44.8843,67600.0
2011-09-27 11:00:00,59.43,59.94,59.4,59.89,157600.0,44.8919,45.2771,44.8692,45.2393,157600.0
2011-09-27 11:10:00,59.89,60.02,59.8,59.84,129700.0,45.2393,45.3375,45.1714,45.2016,129700.0
2011-09-27 11:20:00,59.84,59.84,59.07,59.09,95800.0,45.2016,45.2016,44.6199,44.635,95800.0
2011-09-27 11:30:00,59.1,59.2,58.87,58.87,112700.0,44.6426,44.7181,44.4689,44.4689,112700.0
2011-09-27 11:40:00,58.87,58.89,58.55,58.61,75200.0,44.4689,44.484,44.2271,44.2725,75200.0
2011-09-27 11:50:00,58.61,58.93,58.56,58.9,27100.0,44.2725,44.5142,44.2347,44.4915,27100.0
2011-09-27 12:00:00,58.88,59.28,58.77,59.23,50800.0,44.4764,44.7786,44.3933,44.7408,50800.0
2011-09-27 12:10:00,59.18,59.36,59.18,59.25,59900.0,44.703,44.839,44.703,44.7559,59900.0
2011-09-27 12:20:00,59.24,59.36,59.13,59.17,40000.0,44.7483,44.839,44.6653,44.6955,40000.0
2011-09-27 12:30:00,59.15,59.15,58.87,58.98,23600.0,44.6804,44.6804,44.4689,44.5519,23600.0
2011-09-27 12:40:00,58.96,58.96,58.77,58.79,40800.0,44.5368,44.5368,44.3933,44.4084,40800.0
2011-09-27 12:50:00,58.78,58.82,58.67,58.76,28700.0,44.4009,44.4311,44.3178,44.3858,28700.0
2011-09-27 13:00:00,58.74,58.84,58.64,58.78,33900.0,44.3707,44.4462,44.2951,44.4009,33900.0
2011-09-27 13:10:00,58.79,58.84,58.67,58.81,36300.0,44.4084,44.4462,44.3178,44.4235,36300.0
2011-09-27 13:20:00,58.77,58.81,58.67,58.73,26200.0,44.3933,44.4235,44.3178,44.3631,26200.0
2011-09-27 13:30:00,58.73,58.74,58.55,58.73,39600.0,44.3631,44.3707,44.2271,44.3631,39600.0
2011-09-27 13:40:00,58.72,58.88,58.63,58.76,54900.0,44.3556,44.4764,44.2876,44.3858,54900.0
2011-09-27 13:50:00,58.77,58.99,58.77,58.86,34900.0,44.3933,44.5595,44.3933,44.4613,34900.0
2011-09-27 14:00:00,58.86,58.91,58.75,58.8,37200.0,44.4613,44.4991,44.3782,44.416,37200.0
2011-09-27 14:10:00,58.82,59.12,58.8,59.11,45800.0,44.4311,44.6577,44.416,44.6501,45800.0
2011-09-27 14:20:00,59.12,59.12,59.0,59.0,27400.0,44.6577,44.6577,44.5671,44.5671,27400.0
2011-09-27 14:30:00,58.98,59.04,58.84,58.84,51200.0,44.5519,44.5973,44.4462,44.4462,51200.0
2011-09-27 14:40:00,58.84,58.89,58.62,58.63,41000.0,44.4462,44.484,44.28,44.2876,41000.0
2011-09-27 14:50:00,58.62,58.87,58.55,58.58,68800.0,44.28,44.4689,44.2271,44.2498,68800.0
2011-09-27 15:00:00,58.59,58.62,58.15,58.41,131500.0,44.2574,44.28,43.925,44.1214,131500.0
2011-09-27 15:10:00,58.43,58.58,58.32,58.53,169400.0,44.1365,44.2498,44.0534,44.212,169400.0
2011-09-27 15:20:00,58.53,58.55,57.86,58.03,140000.0,44.212,44.2271,43.7059,43.8343,140000.0
2011-09-27 15:30:00,58.01,58.22,57.97,58.07,152900.0,43.8192,43.9779,43.789,43.8646,152900.0
2011-09-27 15:40:00,58.08,58.15,57.83,58.05,239100.0,43.8721,43.925,43.6833,43.8495,239100.0
2011-09-27 15:50:00,58.04,58.05,57.56,58.0,230700.0,43.8419,43.8495,43.4793,43.8117,230700.0
2011-09-28 09:30:00,57.95,58.12,57.42,57.66,31400.0,43.7739,43.9023,43.3736,43.5549,31400.0
2011-09-28 09:40:00,57.61,58.27,57.45,58.14,58400.0,43.5171,44.0156,43.3962,43.9174,58400.0
2011-09-28 09:50:00,58.16,58.64,58.07,58.1,43300.0,43.9325,44.2951,43.8646,43.8872,43300.0
2011-09-28 10:00:00,58.11,58.11,57.6,57.7,45800.0,43.8948,43.8948,43.5095,43.5851,45800.0
2011-09-28 10:10:00,57.7,57.7,56.86,56.86,52900.0,43.5851,43.5851,42.9506,42.9506,52900.0
2011-09-28 10:20:00,56.83,57.02,56.74,56.94,35600.0,42.9279,43.0714,42.8599,43.011,35600.0
2011-09-28 10:30:00,56.95,56.96,56.58,56.65,29400.0,43.0185,43.0261,42.7391,42.7919,29400.0
2011-09-28 10:40:00,56.67,56.99,56.6,56.89,43700.0,42.807,43.0488,42.7542,42.9732,43700.0
2011-09-28 10:50:00,56.92,57.09,56.87,56.94,96900.0,42.9959,43.1243,42.9581,43.011,96900.0
2011-09-28 11:00:00,56.9,56.97,56.56,56.61,44700.0,42.9808,43.0336,42.7239,42.7617,44700.0
2011-09-28 11:10:00,56.61,57.05,56.56,56.94,54400.0,42.7617,43.0941,42.7239,43.011,54400.0
2011-09-28 11:20:00,56.95,57.22,56.82,57.22,54300.0,43.0185,43.2225,42.9203,43.2225,54300.0
2011-09-28 11:30:00,57.28,57.81,57.05,57.76,65700.0,43.2678,43.6682,43.0941,43.6304,65700.0
2011-09-28 11:40:00,57.74,57.77,57.42,57.57,42900.0,43.6153,43.6379,43.3736,43.4869,42900.0
2011-09-28 11:50:00,57.5,57.98,57.5,57.9,51900.0,43.434,43.7966,43.434,43.7361,51900.0
2011-09-28 12:00:00,57.91,57.93,57.32,57.4,24600.0,43.7437,43.7588,43.298,43.3585,24600.0
2011-09-28 12:10:00,57.38,57.47,57.23,57.28,20500.0,43.3434,43.4113,43.23,43.2678,20500.0
2011-09-28 12:20:00,57.32,57.67,57.32,57.62,31000.0,43.298,43.5624,43.298,43.5246,31000.0
2011-09-28 12:30:00,57.56,57.61,57.41,57.54,32700.0,43.4793,43.5171,43.366,43.4642,32700.0
2011-09-28 12:40:00,57.54,57.54,57.31,57.37,35500.0,43.4642,43.4642,43.2905,43.3358,35500.0
2011-09-28 12:50:00,57.41,57.92,57.37,57.78,30800.0,43.366,43.7513,43.3358,43.6455,30800.0
2011-09-28 13:00:00,57.78,57.78,57.48,57.5,25600.0,43.6455,43.6455,43.4189,43.434,25600.0
2011-09-28 13:10:00,57.5,57.66,57.47,57.52,67800.0,43.434,43.5549,43.4113,43.4491,67800.0
2011-09-28 13:20:00,57.5,57.61,57.17,57.27,39100.0,43.434,43.5171,43.1847,43.2603,39100.0
2011-09-28 13:30:00,57.23,57.23,56.68,57.04,81900.0,43.23,43.23,42.8146,43.0865,81900.0
2011-09-28 13:40:00,57.01,57.12,56.92,56.95,36600.0,43.0639,43.147,42.9959,43.0185,36600.0
2011-09-28 13:50:00,56.95,56.96,56.83,56.88,90000.0,43.0185,43.0261,42.9279,42.9657,90000.0
2011-09-28 14:00:00,56.87,57.1,56.78,57.07,73800.0,42.9581,43.1318,42.8901,43.1092,73800.0
2011-09-28 14:10:00,57.08,57.24,57.03,57.21,27800.0,43.1167,43.2376,43.079,43.2149,27800.0
2011-09-28 14:20:00,57.21,57.23,57.03,57.06,27500.0,43.2149,43.23,43.079,43.1016,27500.0
2011-09-28 14:30:00,57.06,57.26,56.95,57.07,40200.0,43.1016,43.2527,43.0185,43.1092,40200.0
2011-09-28 14:40:00,57.08,57.21,56.95,56.97,33000.0,43.1167,43.2149,43.0185,43.0336,33000.0
2011-09-28 14:50:00,56.95,57.19,56.92,57.11,28800.0,43.0185,43.1998,42.9959,43.1394,28800.0
2011-09-28 15:00:00,57.08,57.38,57.07,57.2,26200.0,43.1167,43.3434,43.1092,43.2074,26200.0
2011-09-28 15:10:00,57.21,57.38,57.0,57.03,59200.0,43.2149,43.3434,43.0563,43.079,59200.0
2011-09-28 15:20:00,57.0,57.15,56.87,56.98,106900.0,43.0563,43.1696,42.9581,43.0412,106900.0
2011-09-28 15:30:00,56.98,57.05,56.76,56.8,136600.0,43.0412,43.0941,42.875,42.9052,136600.0
2011-09-28 15:40:00,56.8,56.92,56.59,56.63,119100.0,42.9052,42.9959,42.7466,42.7768,119100.0
2011-09-28 15:50:00,56.66,56.75,56.51,56.58,178100.0,42.7995,42.8675,42.6862,42.7391,178100.0
2011-09-29 09:30:00,57.93,58.88,57.93,58.06,45800.0,43.7588,44.4764,43.7588,43.857,45800.0
2011-09-29 09:40:00,58.06,58.81,57.93,58.81,29300.0,43.857,44.4235,43.7588,44.4235,29300.0
2011-09-29 09:50:00,58.78,58.78,58.2,58.38,30000.0,44.4009,44.4009,43.9628,44.0987,30000.0
2011-09-29 10:00:00,58.38,58.51,57.96,58.05,41000.0,44.0987,44.1969,43.7815,43.8495,41000.0
2011-09-29 10:10:00,58.06,58.17,57.93,58.0,45100.0,43.857,43.9401,43.7588,43.8117,45100.0
2011-09-29 10:20:00,58.0,58.04,57.68,57.77,44300.0,43.8117,43.8419,43.57,43.6379,44300.0
2011-09-29 10:30:00,57.72,57.8,57.3,57.7,62100.0,43.6002,43.6606,43.2829,43.5851,62100.0
2011-09-29 10:40:00,57.69,57.69,57.03,57.31,57700.0,43.5775,43.5775,43.079,43.2905,57700.0
2011-09-29 10:50:00,57.32,57.51,57.12,57.38,116500.0,43.298,43.4415,43.147,43.3434,116500.0
2011-09-29 11:00:00,57.44,57.6,57.41,57.56,54300.0,43.3887,43.5095,43.366,43.4793,54300.0
2011-09-29 11:10:00,57.56,57.6,57.27,57.27,47200.0,43.4793,43.5095,43.2603,43.2603,47200.0
2011-09-29 11:20:00,57.28,57.28,56.95,57.05,85600.0,43.2678,43.2678,43.0185,43.0941,85600.0
2011-09-29 11:30:00,57.02,57.18,56.96,56.97,34400.0,43.0714,43.1923,43.0261,43.0336,34400.0
2011-09-29 11:40:00,56.97,57.48,56.97,57.41,26100.0,43.0336,43.4189,43.0336,43.366,26100.0
2011-09-29 11:50:00,57.41,57.52,57.18,57.25,25200.0,43.366,43.4491,43.1923,43.2452,25200.0
2011-09-29 12:00:00,57.22,57.6,57.07,57.07,37000.0,43.2225,43.5095,43.1092,43.1092,37000.0
2011-09-29 12:10:00,57.05,57.09,56.9,56.91,37100.0,43.0941,43.1243,42.9808,42.9883,37100.0
2011-09-29 12:20:00,56.91,57.38,56.91,57.3,16500.0,42.9883,43.3434,42.9883,43.2829,16500.0
2011-09-29 12:30:00,57.26,57.26,56.85,56.99,53700.0,43.2527,43.2527,42.943,43.0488,53700.0
2011-09-29 12:40:00,56.98,56.99,56.7,56.87,48200.0,43.0412,43.0488,42.8297,42.9581,48200.0
2011-09-29 12:50:00,56.88,57.05,56.78,56.86,74500.0,42.9657,43.0941,42.8901,42.9506,74500.0
2011-09-29 13:00:00,56.85,57.35,56.84,57.24,23100.0,42.943,43.3207,42.9354,43.2376,23100.0
2011-09-29 13:10:00,57.26,57.36,57.13,57.13,14200.0,43.2527,43.3282,43.1545,43.1545,14200.0
2011-09-29 13:20:00,57.12,57.15,56.79,56.8,11900.0,43.147,43.1696,42.8977,42.9052,11900.0
2011-09-29 13:30:00,56.79,56.86,56.5,56.51,48500.0,42.8977,42.9506,42.6786,42.6862,48500.0
2011-09-29 13:40:00,56.52,56.77,56.5,56.7,96700.0,42.6937,42.8826,42.6786,42.8297,96700.0
2011-09-29 13:50:00,56.71,56.94,56.65,56.79,27600.0,42.8373,43.011,42.7919,42.8977,27600.0
2011-09-29 14:00:00,56.78,56.83,56.46,56.59,77700.0,42.8901,42.9279,42.6484,42.7466,77700.0
2011-09-29 14:10:00,56.56,56.56,56.15,56.21,79300.0,42.7239,42.7239,42.4142,42.4596,79300.0
2011-09-29 14:20:00,56.2,56.46,56.11,56.25,84800.0,42.452,42.6484,42.384,42.4898,84800.0
2011-09-29 14:30:00,56.27,56.43,55.97,56.32,48800.0,42.5049,42.6257,42.2783,42.5427,48800.0
2011-09-29 14:40:00,56.32,56.43,55.91,55.98,73900.0,42.5427,42.6257,42.233,42.2858,73900.0
2011-09-29 14:50:00,55.99,56.21,55.88,56.15,55400.0,42.2934,42.4596,42.2103,42.4142,55400.0
2011-09-29 15:00:00,56.15,56.29,55.77,56.06,67900.0,42.4142,42.52,42.1272,42.3463,67900.0
2011-09-29 15:10:00,56.07,56.25,55.86,56.02,70200.0,42.3538,42.4898,42.1952,42.316,70200.0
2011-09-29 15:20:00,55.99,56.5,55.98,56.4,27200.0,42.2934,42.6786,42.2858,42.6031,27200.0
2011-09-29 15:30:00,56.43,57.14,56.36,57.09,38500.0,42.6257,43.1621,42.5729,43.1243,38500.0
2011-09-29 15:40:00,57.1,57.31,56.84,57.16,53700.0,43.1318,43.2905,42.9354,43.1772,53700.0
2011-09-29 15:50:00,57.15,57.44,57.03,57.43,83700.0,43.1696,43.3887,43.079,43.3811,83700.0
2011-09-30 09:30:00,55.99,56.3,55.75,56.27,38700.0,42.2934,42.5275,42.1121,42.5049,38700.0
2011-09-30 09:40:00,56.27,56.99,56.15,56.34,36200.0,42.5049,43.0488,42.4142,42.5578,36200.0
2011-09-30 09:50:00,56.28,56.52,56.04,56.04,31800.0,42.5124,42.6937,42.3311,42.3311,31800.0
2011-09-30 10:00:00,56.04,56.7,55.98,56.57,24800.0,42.3311,42.8297,42.2858,42.7315,24800.0
2011-09-30 10:10:00,56.65,56.93,56.39,56.88,17600.0,42.7919,43.0034,42.5955,42.9657,17600.0
2011-09-30 10:20:00,56.99,57.23,56.9,56.9,19000.0,43.0488,43.23,42.9808,42.9808,19000.0
2011-09-30 10:30:00,56.91,57.11,56.58,56.67,19300.0,42.9883,43.1394,42.7391,42.807,19300.0
2011-09-30 10:40:00,56.65,56.75,56.46,56.46,23500.0,42.7919,42.8675,42.6484,42.6484,23500.0
2011-09-30 10:50:00,56.47,56.62,56.33,56.35,41300.0,42.656,42.7693,42.5502,42.5653,41300.0
2011-09-30 11:00:00,56.35,56.73,56.3,56.69,21000.0,42.5653,42.8524,42.5275,42.8221,21000.0
2011-09-30 11:10:00,56.68,57.13,56.63,56.95,30700.0,42.8146,43.1545,42.7768,43.0185,30700.0
2011-09-30 11:20:00,56.99,57.31,56.94,57.1,17400.0,43.0488,43.2905,43.011,43.1318,17400.0
2011-09-30 11:30:00,57.1,57.39,57.07,57.28,19700.0,43.1318,43.3509,43.1092,43.2678,19700.0
2011-09-30 11:40:00,57.29,57.46,57.2,57.45,31200.0,43.2754,43.4038,43.2074,43.3962,31200.0
2011-09-30 11:50:00,57.44,57.46,57.0,57.22,18900.0,43.3887,43.4038,43.0563,43.2225,18900.0
2011-09-30 12:00:00,57.2,57.38,57.12,57.12,13400.0,43.2074,43.3434,43.147,43.147,13400.0
2011-09-30 12:10:00,57.06,57.07,56.84,56.87,16600.0,43.1016,43.1092,42.9354,42.9581,16600.0
2011-09-30 12:20:00,56.88,56.97,56.75,56.85,19200.0,42.9657,43.0336,42.8675,42.943,19200.0
2011-09-30 12:30:00,56.83,56.85,56.71,56.83,39000.0,42.9279,42.943,42.8373,42.9279,39000.0
2011-09-30 12:40:00,56.84,57.07,56.79,56.96,13900.0,42.9354,43.1092,42.8977,43.0261,13900.0
2011-09-30 12:50:00,56.94,56.99,56.8,56.81,14100.0,43.011,43.0488,42.9052,42.9128,14100.0
2011-09-30 13:00:00,56.8,56.97,56.72,56.83,32400.0,42.9052,43.0336,42.8448,42.9279,32400.0
2011-09-30 13:10:00,56.81,56.94,56.78,56.87,13500.0,42.9128,43.011,42.8901,42.9581,13500.0
2011-09-30 13:20:00,56.86,56.92,56.77,56.87,10700.0,42.9506,42.9959,42.8826,42.9581,10700.0
2011-09-30 13:30:00,56.88,57.17,56.85,57.09,13500.0,42.9657,43.1847,42.943,43.1243,13500.0
2011-09-30 13:40:00,57.08,57.13,56.83,57.07,23300.0,43.1167,43.1545,42.9279,43.1092,23300.0
2011-09-30 13:50:00,57.06,57.08,56.9,57.0,28200.0,43.1016,43.1167,42.9808,43.0563,28200.0
2011-09-30 14:00:00,56.99,57.05,56.72,56.77,36200.0,43.0488,43.0941,42.8448,42.8826,36200.0
2011-09-30 14:10:00,56.75,56.96,56.63,56.86,93400.0,42.8675,43.0261,42.7768,42.9506,93400.0
2011-09-30 14:20:00,56.87,56.88,56.34,56.45,83200.0,42.9581,42.9657,42.5578,42.6409,83200.0
2011-09-30 14:30:00,56.45,56.66,56.39,56.63,43800.0,42.6409,42.7995,42.5955,42.7768,43800.0
2011-09-30 14:40:00,56.66,56.97,56.65,56.75,42300.0,42.7995,43.0336,42.7919,42.8675,42300.0
2011-09-30 14:50:00,56.74,56.92,56.49,56.92,97200.0,42.8599,42.9959,42.6711,42.9959,97200.0
2011-09-30 15:00:00,56.92,57.23,56.69,57.12,41900.0,42.9959,43.23,42.8221,43.147,41900.0
2011-09-30 15:10:00,57.09,57.12,56.71,56.74,40200.0,43.1243,43.147,42.8373,42.8599,40200.0
2011-09-30 15:20:00,56.73,56.82,56.43,56.43,58800.0,42.8524,42.9203,42.6257,42.6257,58800.0
2011-09-30 15:30:00,56.43,56.61,56.24,56.34,107600.0,42.6257,42.7617,42.4822,42.5578,107600.0
2011-09-30 15:40:00,56.3,56.46,55.94,55.94,221100.0,42.5275,42.6484,42.2556,42.2556,221100.0
2011-09-30 15:50:00,55.91,56.15,55.72,56.01,350200.0,42.233,42.4142,42.0894,42.3085,350200.0
2011-10-03 09:30:00,55.24,55.51,54.77,55.13,65100.0,41.7269,41.9308,41.3718,41.6438,65100.0
2011-10-03 09:40:00,55.1,55.41,54.86,54.99,91000.0,41.6211,41.8553,41.4398,41.538,91000.0
2011-10-03 09:50:00,54.99,54.99,54.49,54.6,40600.0,41.538,41.538,41.1603,41.2434,40600.0
2011-10-03 10:00:00,54.53,55.99,54.53,55.92,175300.0,41.1905,42.2934,41.1905,42.2405,175300.0
2011-10-03 10:10:00,55.96,56.28,55.5,55.56,49600.0,42.2707,42.5124,41.9232,41.9686,49600.0
2011-10-03 10:20:00,55.52,55.64,55.12,55.48,28100.0,41.9384,42.029,41.6362,41.9081,28100.0
2011-10-03 10:30:00,55.5,55.59,55.0,55.11,30300.0,41.9232,41.9912,41.5456,41.6287,30300.0
2011-10-03 10:40:00,55.15,55.26,54.97,55.12,33000.0,41.6589,41.742,41.5229,41.6362,33000.0
2011-10-03 10:50:00,55.11,55.41,54.98,55.28,33400.0,41.6287,41.8553,41.5305,41.7571,33400.0
2011-10-03 11:00:00,55.23,55.3,54.96,55.3,43400.0,41.7193,41.7722,41.5153,41.7722,43400.0
2011-10-03 11:10:00,55.32,55.43,55.01,55.37,34400.0,41.7873,41.8704,41.5531,41.825,34400.0
2011-10-03 11:20:00,55.37,55.52,55.09,55.4,19600.0,41.825,41.9384,41.6135,41.8477,19600.0
2011-10-03 11:30:00,55.36,55.69,55.27,55.46,31600.0,41.8175,42.0668,41.7495,41.893,31600.0
2011-10-03 11:40:00,55.52,55.52,55.04,55.11,12100.0,41.9384,41.9384,41.5758,41.6287,12100.0
2011-10-03 11:50:00,55.09,55.52,55.07,55.38,15400.0,41.6135,41.9384,41.5984,41.8326,15400.0
2011-10-03 12:00:00,55.4,55.42,55.08,55.08,21800.0,41.8477,41.8628,41.606,41.606,21800.0
2011-10-03 12:10:00,55.05,55.1,54.96,55.03,76100.0,41.5833,41.6211,41.5153,41.5682,76100.0
2011-10-03 12:20:00,55.07,55.44,54.99,55.25,41900.0,41.5984,41.8779,41.538,41.7344,41900.0
2011-10-03 12:30:00,55.25,55.25,54.97,55.17,27300.0,41.7344,41.7344,41.5229,41.674,27300.0
2011-10-03 12:40:00,55.14,55.26,55.0,55.0,32800.0,41.6513,41.742,41.5456,41.5456,32800.0
2011-10-03 12:50:00,55.03,55.08,54.96,55.0,70700.0,41.5682,41.606,41.5153,41.5456,70700.0
2011-10-03 13:00:00,54.98,55.02,54.55,54.7,99400.0,41.5305,41.5607,41.2056,41.3189,99400.0
2011-10-03 13:10:00,54.7,55.0,54.7,54.82,84100.0,41.3189,41.5456,41.3189,41.4096,84100.0
2011-10-03 13:20:00,54.83,54.92,54.75,54.9,54200.0,41.4171,41.4851,41.3567,41.47,54200.0
2011-10-03 13:30:00,54.92,54.94,54.71,54.78,72600.0,41.4851,41.5002,41.3265,41.3794,72600.0
2011-10-03 13:40:00,54.75,54.89,54.73,54.76,62400.0,41.3567,41.4625,41.3416,41.3643,62400.0
2011-10-03 13:50:00,54.75,54.85,54.44,54.82,103900.0,41.3567,41.4323,41.1226,41.4096,103900.0
2011-10-03 14:00:00,54.81,55.19,54.81,55.1,69400.0,41.402,41.6891,41.402,41.6211,69400.0
2011-10-03 14:10:00,55.07,55.11,54.73,54.73,43200.0,41.5984,41.6287,41.3416,41.3416,43200.0
2011-10-03 14:20:00,54.75,54.9,54.6,54.64,62200.0,41.3567,41.47,41.2434,41.2736,62200.0
2011-10-03 14:30:00,54.65,54.82,54.48,54.77,65700.0,41.2812,41.4096,41.1528,41.3718,65700.0
2011-10-03 14:40:00,54.75,54.86,54.56,54.62,79400.0,41.3567,41.4398,41.2132,41.2585,79400.0
2011-10-03 14:50:00,54.65,54.96,54.64,54.93,68200.0,41.2812,41.5153,41.2736,41.4927,68200.0
2011-10-03 15:00:00,54.97,55.17,54.87,54.91,64600.0,41.5229,41.674,41.4474,41.4776,64600.0
2011-10-03 15:10:00,54.92,55.0,54.73,54.96,73500.0,41.4851,41.5456,41.3416,41.5153,73500.0
2011-10-03 15:20:00,54.93,54.93,54.67,54.74,88500.0,41.4927,41.4927,41.2963,41.3492,88500.0
2011-10-03 15:30:00,54.75,55.02,54.64,54.96,104500.0,41.3567,41.5607,41.2736,41.5153,104500.0
2011-10-03 15:40:00,54.97,55.46,54.82,55.39,146800.0,41.5229,41.893,41.4096,41.8402,146800.0
2011-10-03 15:50:00,55.35,55.37,54.54,54.54,201500.0,41.8099,41.825,41.1981,41.1981,201500.0
2011-10-04 09:30:00,53.51,53.89,53.06,53.68,72700.0,40.4201,40.7071,40.0801,40.5485,72700.0
2011-10-04 09:40:00,53.69,54.19,53.61,53.64,26900.0,40.556,40.9337,40.4956,40.5183,26900.0
2011-10-04 09:50:00,53.62,53.94,53.5,53.77,56100.0,40.5031,40.7449,40.4125,40.6165,56100.0
2011-10-04 10:00:00,53.84,54.24,53.5,54.1,175100.0,40.6693,40.9715,40.4125,40.8657,175100.0
2011-10-04 10:10:00,54.05,55.03,54.05,55.01,91300.0,40.828,41.5682,40.828,41.5531,91300.0
2011-10-04 10:20:00,55.01,55.27,54.95,55.22,103600.0,41.5531,41.7495,41.5078,41.7117,103600.0
2011-10-04 10:30:00,55.31,55.66,55.21,55.53,50000.0,41.7797,42.0441,41.7042,41.9459,50000.0
2011-10-04 10:40:00,55.61,56.23,55.58,56.22,51000.0,42.0063,42.4747,41.9837,42.4671,51000.0
2011-10-04 10:50:00,56.21,56.22,55.71,56.02,46100.0,42.4596,42.4671,42.0819,42.316,46100.0
2011-10-04 11:00:00,56.03,56.41,55.87,56.37,101200.0,42.3236,42.6106,42.2027,42.5804,101200.0
2011-10-04 11:10:00,56.35,56.47,56.02,56.03,67200.0,42.5653,42.656,42.316,42.3236,67200.0
2011-10-04 11:20:00,56.05,56.23,55.89,56.22,50400.0,42.3387,42.4747,42.2178,42.4671,50400.0
2011-10-04 11:30:00,56.24,56.29,55.99,56.01,57800.0,42.4822,42.52,42.2934,42.3085,57800.0
2011-10-04 11:40:00,56.0,56.4,56.0,56.4,39300.0,42.3009,42.6031,42.3009,42.6031,39300.0
2011-10-04 11:50:00,56.44,56.81,56.44,56.64,47400.0,42.6333,42.9128,42.6333,42.7844,47400.0
2011-10-04 12:00:00,56.66,57.18,56.66,56.92,35800.0,42.7995,43.1923,42.7995,42.9959,35800.0
2011-10-04 12:10:00,56.95,57.04,56.46,56.57,48300.0,43.0185,43.0865,42.6484,42.7315,48300.0
2011-10-04 12:20:00,56.6,56.92,56.3,56.32,56400.0,42.7542,42.9959,42.5275,42.5427,56400.0
2011-10-04 12:30:00,56.33,56.45,56.2,56.35,58400.0,42.5502,42.6409,42.452,42.5653,58400.0
2011-10-04 12:40:00,56.37,56.51,56.16,56.21,43800.0,42.5804,42.6862,42.4218,42.4596,43800.0
2011-10-04 12:50:00,56.19,56.47,56.07,56.18,60000.0,42.4445,42.656,42.3538,42.4369,60000.0
2011-10-04 13:00:00,56.18,56.21,55.69,56.04,43600.0,42.4369,42.4596,42.0668,42.3311,43600.0
2011-10-04 13:10:00,56.04,56.08,55.58,55.7,47100.0,42.3311,42.3614,41.9837,42.0743,47100.0
2011-10-04 13:20:00,55.7,55.77,55.48,55.63,41200.0,42.0743,42.1272,41.9081,42.0214,41200.0
2011-10-04 13:30:00,55.59,55.82,55.46,55.47,42400.0,41.9912,42.165,41.893,41.9006,42400.0
2011-10-04 13:40:00,55.47,55.47,55.15,55.44,40800.0,41.9006,41.9006,41.6589,41.8779,40800.0
2011-10-04 13:50:00,55.45,55.61,55.05,55.05,24800.0,41.8855,42.0063,41.5833,41.5833,24800.0
2011-10-04 14:00:00,55.09,55.32,54.97,54.97,41700.0,41.6135,41.7873,41.5229,41.5229,41700.0
2011-10-04 14:10:00,54.97,55.0,54.82,54.82,35700.0,41.5229,41.5456,41.4096,41.4096,35700.0
2011-10-04 14:20:00,54.82,55.2,54.75,55.17,30100.0,41.4096,41.6966,41.3567,41.674,30100.0
2011-10-04 14:30:00,55.17,55.47,55.14,55.29,14000.0,41.674,41.9006,41.6513,41.7646,14000.0
2011-10-04 14:40:00,55.31,55.31,54.97,55.09,72100.0,41.7797,41.7797,41.5229,41.6135,72100.0
2011-10-04 14:50:00,55.16,55.18,54.94,55.03,79600.0,41.6664,41.6815,41.5002,41.5682,79600.0
2011-10-04 15:00:00,55.04,55.16,54.96,54.99,64200.0,41.5758,41.6664,41.5153,41.538,64200.0
2011-10-04 15:10:00,55.0,55.22,54.95,55.16,71100.0,41.5456,41.7117,41.5078,41.6664,71100.0
2011-10-04 15:20:00,55.13,56.08,55.06,55.88,50200.0,41.6438,42.3614,41.5909,42.2103,50200.0
2011-10-04 15:30:00,55.89,56.48,55.79,56.35,73900.0,42.2178,42.6635,42.1423,42.5653,73900.0
2011-10-04 15:40:00,56.28,57.09,56.11,57.03,79200.0,42.5124,43.1243,42.384,43.079,79200.0
2011-10-04 15:50:00,57.03,57.93,56.93,57.83,193500.0,43.079,43.7588,43.0034,43.6833,193500.0
2011-10-05 09:30:00,58.14,58.14,57.45,57.82,65600.0,43.9174,43.9174,43.3962,43.6757,65600.0
2011-10-05 09:40:00,57.8,58.44,57.67,58.05,94800.0,43.6606,44.144,43.5624,43.8495,94800.0
2011-10-05 09:50:00,58.07,58.36,57.82,58.17,17900.0,43.8646,44.0836,43.6757,43.9401,17900.0
2011-10-05 10:00:00,58.1,59.29,58.07,59.0,55500.0,43.8872,44.7861,43.8646,44.5671,55500.0
2011-10-05 10:10:00,58.95,59.18,58.57,58.83,74400.0,44.5293,44.703,44.2422,44.4386,74400.0
2011-10-05 10:20:00,58.83,59.05,58.58,58.7,19600.0,44.4386,44.6048,44.2498,44.3404,19600.0
2011-10-05 10:30:00,58.68,59.12,58.68,58.99,30400.0,44.3253,44.6577,44.3253,44.5595,30400.0
2011-10-05 10:40:00,58.98,59.23,58.82,59.16,24300.0,44.5519,44.7408,44.4311,44.6879,24300.0
2011-10-05 10:50:00,59.17,59.37,58.98,59.15,26600.0,44.6955,44.8465,44.5519,44.6804,26600.0
2011-10-05 11:00:00,59.17,59.26,58.93,59.0,52000.0,44.6955,44.7635,44.5142,44.5671,52000.0
2011-10-05 11:10:00,59.01,59.11,58.75,58.88,37100.0,44.5746,44.6501,44.3782,44.4764,37100.0
2011-10-05 11:20:00,58.88,59.43,58.82,59.27,29100.0,44.4764,44.8919,44.4311,44.771,29100.0
2011-10-05 11:30:00,59.25,59.48,59.2,59.27,66000.0,44.7559,44.9296,44.7181,44.771,66000.0
2011-10-05 11:40:00,59.27,59.29,58.98,59.15,46000.0,44.771,44.7861,44.5519,44.6804,46000.0
2011-10-05 11:50:00,59.13,59.3,59.05,59.11,31500.0,44.6653,44.7937,44.6048,44.6501,31500.0
2011-10-05 12:00:00,59.16,59.25,58.85,58.85,23400.0,44.6879,44.7559,44.4538,44.4538,23400.0
2011-10-05 12:10:00,58.86,59.09,58.73,58.73,28600.0,44.4613,44.635,44.3631,44.3631,28600.0
2011-10-05 12:20:00,58.73,59.0,58.62,58.62,35100.0,44.3631,44.5671,44.28,44.28,35100.0
2011-10-05 12:30:00,58.64,58.71,58.46,58.48,26100.0,44.2951,44.348,44.1592,44.1743,26100.0
2011-10-05 12:40:00,58.49,58.66,58.33,58.51,20500.0,44.1818,44.3102,44.061,44.1969,20500.0
2011-10-05 12:50:00,58.54,58.69,58.39,58.55,29200.0,44.2196,44.3329,44.1063,44.2271,29200.0
2011-10-05 13:00:00,58.57,58.97,58.57,58.97,21100.0,44.2422,44.5444,44.2422,44.5444,21100.0
2011-10-05 13:10:00,58.97,59.01,58.58,58.88,14900.0,44.5444,44.5746,44.2498,44.4764,14900.0
2011-10-05 13:20:00,58.84,59.02,58.78,58.89,16600.0,44.4462,44.5822,44.4009,44.484,16600.0
2011-10-05 13:30:00,58.93,59.13,58.76,58.82,9800.0,44.5142,44.6653,44.3858,44.4311,9800.0
2011-10-05 13:40:00,58.82,59.18,58.82,59.16,14700.0,44.4311,44.703,44.4311,44.6879,14700.0
2011-10-05 13:50:00,59.15,59.39,59.13,59.31,11800.0,44.6804,44.8617,44.6653,44.8012,11800.0
2011-10-05 14:00:00,59.32,59.4,58.96,58.96,23900.0,44.8088,44.8692,44.5368,44.5368,23900.0
2011-10-05 14:10:00,58.94,59.15,58.81,59.12,18400.0,44.5217,44.6804,44.4235,44.6577,18400.0
2011-10-05 14:20:00,59.11,59.19,58.91,59.07,14000.0,44.6501,44.7106,44.4991,44.6199,14000.0
2011-10-05 14:30:00,59.08,59.08,58.55,58.65,23800.0,44.6275,44.6275,44.2271,44.3027,23800.0
2011-10-05 14:40:00,58.68,59.23,58.68,59.18,24800.0,44.3253,44.7408,44.3253,44.703,24800.0
2011-10-05 14:50:00,59.19,59.3,59.09,59.16,21100.0,44.7106,44.7937,44.635,44.6879,21100.0
2011-10-05 15:00:00,59.18,59.23,58.82,58.91,30800.0,44.703,44.7408,44.4311,44.4991,30800.0
2011-10-05 15:10:00,58.92,59.35,58.88,59.33,32600.0,44.5066,44.8314,44.4764,44.8163,32600.0
2011-10-05 15:20:00,59.33,59.41,58.94,59.16,37900.0,44.8163,44.8768,44.5217,44.6879,37900.0
2011-10-05 15:30:00,59.18,59.85,59.14,59.79,49900.0,44.703,45.2091,44.6728,45.1638,49900.0
2011-10-05 15:40:00,59.78,59.81,59.19,59.25,38300.0,45.1562,45.1789,44.7106,44.7559,38300.0
2011-10-05 15:50:00,59.32,59.59,59.3,59.52,96700.0,44.8088,45.0127,44.7937,44.9599,96700.0
2011-10-06 09:30:00,59.35,59.72,59.29,59.56,28700.0,44.8314,45.1109,44.7861,44.9901,28700.0
2011-10-06 09:40:00,59.51,59.92,58.55,58.58,32500.0,44.9523,45.262,44.2271,44.2498,32500.0
2011-10-06 09:50:00,58.51,59.11,58.5,59.11,23400.0,44.1969,44.6501,44.1894,44.6501,23400.0
2011-10-06 10:00:00,59.05,59.53,58.85,59.53,25200.0,44.6048,44.9674,44.4538,44.9674,25200.0
2011-10-06 10:10:00,59.54,60.0,59.5,59.78,35900.0,44.975,45.3224,44.9447,45.1562,35900.0
2011-10-06 10:20:00,59.82,60.23,59.75,60.09,72800.0,45.1865,45.4962,45.1336,45.3904,72800.0
2011-10-06 10:30:00,60.08,60.66,60.03,60.37,41100.0,45.3829,45.821,45.3451,45.6019,41100.0
2011-10-06 10:40:00,60.35,60.42,60.12,60.18,50000.0,45.5868,45.6397,45.4131,45.4584,50000.0
2011-10-06 10:50:00,60.2,60.48,60.19,60.3,39700.0,45.4735,45.685,45.466,45.549,39700.0
2011-10-06 11:00:00,60.34,60.4,60.19,60.31,50300.0,45.5793,45.6246,45.466,45.5566,50300.0
2011-10-06 11:10:00,60.29,60.55,60.22,60.33,43600.0,45.5415,45.7379,45.4886,45.5717,43600.0
2011-10-06 11:20:00,60.32,60.55,60.12,60.48,38700.0,45.5641,45.7379,45.4131,45.685,38700.0
2011-10-06 11:30:00,60.53,60.92,60.45,60.75,89700.0,45.7228,46.0174,45.6623,45.889,89700.0
2011-10-06 11:40:00,60.77,60.91,60.52,60.66,85100.0,45.9041,46.0098,45.7152,45.821,85100.0
2011-10-06 11:50:00,60.69,60.82,60.62,60.63,42400.0,45.8436,45.9418,45.7908,45.7983,42400.0
2011-10-06 12:00:00,60.69,60.71,60.41,60.67,114400.0,45.8436,45.8587,45.6321,45.8285,114400.0
2011-10-06 12:10:00,60.62,60.83,60.46,60.69,282100.0,45.7908,45.9494,45.6699,45.8436,282100.0
2011-10-06 12:20:00,60.65,60.92,60.55,60.76,165300.0,45.8134,46.0174,45.7379,45.8965,165300.0
2011-10-06 12:30:00,60.78,61.32,60.67,61.28,59500.0,45.9116,46.3195,45.8285,46.2893,59500.0
2011-10-06 12:40:00,61.33,61.44,60.9,61.04,36600.0,46.3271,46.4102,46.0023,46.108,36600.0
2011-10-06 12:50:00,61.08,61.16,60.92,60.97,11300.0,46.1382,46.1987,46.0174,46.0551,11300.0
2011-10-06 13:00:00,61.0,61.05,60.83,61.05,15400.0,46.0778,46.1156,45.9494,46.1156,15400.0
2011-10-06 13:10:00,61.06,61.26,61.04,61.08,6600.0,46.1231,46.2742,46.108,46.1382,6600.0
2011-10-06 13:20:00,61.11,61.18,60.85,60.86,17200.0,46.1609,46.2138,45.9645,45.9721,17200.0
2011-10-06 13:30:00,60.86,60.94,60.67,60.67,21100.0,45.9721,46.0325,45.8285,45.8285,21100.0
2011-10-06 13:40:00,60.66,60.94,60.6,60.93,19400.0,45.821,46.0325,45.7757,46.0249,19400.0
2011-10-06 13:50:00,60.89,61.01,60.74,60.81,11200.0,45.9947,46.0854,45.8814,45.9343,11200.0
2011-10-06 14:00:00,60.81,61.07,60.63,61.07,17100.0,45.9343,46.1307,45.7983,46.1307,17100.0
2011-10-06 14:10:00,61.05,61.18,61.0,61.18,8600.0,46.1156,46.2138,46.0778,46.2138,8600.0
2011-10-06 14:20:00,61.14,61.29,61.06,61.17,12200.0,46.1836,46.2969,46.1231,46.2062,12200.0
2011-10-06 14:30:00,61.14,61.14,60.78,60.79,13600.0,46.1836,46.1836,45.9116,45.9192,13600.0
2011-10-06 14:40:00,60.77,61.01,60.75,60.77,19500.0,45.9041,46.0854,45.889,45.9041,19500.0
2011-10-06 14:50:00,60.81,60.88,60.71,60.86,28000.0,45.9343,45.9872,45.8587,45.9721,28000.0
2011-10-06 15:00:00,60.84,61.02,60.74,60.97,36500.0,45.9569,46.0929,45.8814,46.0551,36500.0
2011-10-06 15:10:00,61.01,61.08,60.57,60.63,22300.0,46.0854,46.1382,45.753,45.7983,22300.0
2011-10-06 15:20:00,60.65,60.65,60.31,60.31,109000.0,45.8134,45.8134,45.5566,45.5566,109000.0
2011-10-06 15:30:00,60.29,60.52,60.26,60.41,95100.0,45.5415,45.7152,45.5188,45.6321,95100.0
2011-10-06 15:40:00,60.4,60.64,60.31,60.57,176300.0,45.6246,45.8059,45.5566,45.753,176300.0
2011-10-06 15:50:00,60.59,60.95,60.59,60.89,92700.0,45.7681,46.04,45.7681,45.9947,92700.0
2011-10-07 09:30:00,61.53,61.69,61.15,61.27,39100.0,46.4782,46.599,46.1911,46.2818,39100.0
2011-10-07 09:40:00,61.26,61.28,60.71,61.15,27100.0,46.2742,46.2893,45.8587,46.1911,27100.0
2011-10-07 09:50:00,61.13,61.19,60.59,60.88,41200.0,46.176,46.2213,45.7681,45.9872,41200.0
2011-10-07 10:00:00,60.81,60.94,60.46,60.65,44900.0,45.9343,46.0325,45.6699,45.8134,44900.0
2011-10-07 10:10:00,60.67,61.43,60.53,61.37,75200.0,45.8285,46.4026,45.7228,46.3573,75200.0
2011-10-07 10:20:00,61.34,61.62,61.14,61.3,14400.0,46.3346,46.5461,46.1836,46.3044,14400.0
2011-10-07 10:30:00,61.34,61.68,61.19,61.25,57900.0,46.3346,46.5915,46.2213,46.2666,57900.0
2011-10-07 10:40:00,61.27,61.59,61.14,61.22,54900.0,46.2818,46.5235,46.1836,46.244,54900.0
2011-10-07 10:50:00,61.24,61.58,60.71,60.71,66000.0,46.2591,46.5159,45.8587,45.8587,66000.0
2011-10-07 11:00:00,60.71,60.86,60.24,60.36,137200.0,45.8587,45.9721,45.5037,45.5944,137200.0
2011-10-07 11:10:00,60.38,60.41,59.9,59.92,26700.0,45.6095,45.6321,45.2469,45.262,26700.0
2011-10-07 11:20:00,59.94,60.06,59.67,60.01,30400.0,45.2771,45.3678,45.0732,45.33,30400.0
2011-10-07 11:30:00,60.0,60.05,59.67,59.67,35100.0,45.3224,45.3602,45.0732,45.0732,35100.0
2011-10-07 11:40:00,59.69,60.16,59.69,59.92,20700.0,45.0883,45.4433,45.0883,45.262,20700.0
2011-10-07 11:50:00,59.93,60.23,59.87,60.23,13600.0,45.2696,45.4962,45.2242,45.4962,13600.0
2011-10-07 12:00:00,60.2,60.25,59.64,60.13,37100.0,45.4735,45.5113,45.0505,45.4206,37100.0
2011-10-07 12:10:00,60.18,60.22,59.27,59.29,36200.0,45.4584,45.4886,44.771,44.7861,36200.0
2011-10-07 12:20:00,59.33,59.38,59.02,59.32,39600.0,44.8163,44.8541,44.5822,44.8088,39600.0
2011-10-07 12:30:00,59.27,59.37,59.07,59.09,48800.0,44.771,44.8465,44.6199,44.635,48800.0
2011-10-07 12:40:00,59.14,59.24,58.88,59.19,30100.0,44.6728,44.7483,44.4764,44.7106,30100.0
2011-10-07 12:50:00,59.21,59.22,58.77,58.8,19600.0,44.7257,44.7332,44.3933,44.416,19600.0
2011-10-07 13:00:00,58.82,59.03,58.78,58.99,14000.0,44.4311,44.5897,44.4009,44.5595,14000.0
2011-10-07 13:10:00,58.99,59.36,58.97,59.25,14400.0,44.5595,44.839,44.5444,44.7559,14400.0
2011-10-07 13:20:00,59.25,59.5,59.19,59.37,17100.0,44.7559,44.9447,44.7106,44.8465,17100.0
2011-10-07 13:30:00,59.35,59.36,59.12,59.12,25600.0,44.8314,44.839,44.6577,44.6577,25600.0
2011-10-07 13:40:00,59.1,59.25,58.91,59.22,15800.0,44.6426,44.7559,44.4991,44.7332,15800.0
2011-10-07 13:50:00,59.22,59.5,59.14,59.47,15900.0,44.7332,44.9447,44.6728,44.9221,15900.0
2011-10-07 14:00:00,59.48,59.81,59.47,59.74,37700.0,44.9296,45.1789,44.9221,45.126,37700.0
2011-10-07 14:10:00,59.77,59.81,59.39,59.46,45800.0,45.1487,45.1789,44.8617,44.9145,45800.0
2011-10-07 14:20:00,59.52,59.95,59.52,59.58,27500.0,44.9599,45.2847,44.9599,45.0052,27500.0
2011-10-07 14:30:00,59.59,59.88,59.44,59.66,32700.0,45.0127,45.2318,44.8994,45.0656,32700.0
2011-10-07 14:40:00,59.67,59.7,59.37,59.49,21500.0,45.0732,45.0958,44.8465,44.9372,21500.0
2011-10-07 14:50:00,59.5,59.76,59.48,59.61,47200.0,44.9447,45.1411,44.9296,45.0278,47200.0
2011-10-07 15:00:00,59.65,59.65,59.47,59.65,40500.0,45.058,45.058,44.9221,45.058,40500.0
2011-10-07 15:10:00,59.63,59.81,59.53,59.68,78000.0,45.0429,45.1789,44.9674,45.0807,78000.0
2011-10-07 15:20:00,59.71,60.25,59.66,60.25,37400.0,45.1034,45.5113,45.0656,45.5113,37400.0
2011-10-07 15:30:00,60.24,60.29,60.05,60.05,67200.0,45.5037,45.5415,45.3602,45.3602,67200.0
2011-10-07 15:40:00,60.03,60.05,59.56,59.62,83200.0,45.3451,45.3602,44.9901,45.0354,83200.0
2011-10-07 15:50:00,59.62,59.63,59.02,59.18,151400.0,45.0354,45.0429,44.5822,44.703,151400.0
2011-10-10 09:30:00,60.74,61.01,60.63,60.94,27700.0,45.8814,46.0854,45.7983,46.0325,27700.0
2011-10-10 09:40:00,60.98,61.1,60.58,60.88,27700.0,46.0627,46.1533,45.7605,45.9872,27700.0
2011-10-10 09:50:00,60.94,61.67,60.94,61.5,25000.0,46.0325,46.5839,46.0325,46.4555,25000.0
2011-10-10 10:00:00,61.56,61.66,60.93,61.15,33600.0,46.5008,46.5764,46.0249,46.1911,33600.0
2011-10-10 10:10:00,61.19,61.83,61.19,61.82,18800.0,46.2213,46.7048,46.2213,46.6972,18800.0
2011-10-10 10:20:00,61.82,61.98,61.44,61.44,23700.0,46.6972,46.8181,46.4102,46.4102,23700.0
2011-10-10 10:30:00,61.49,61.71,61.39,61.5,20100.0,46.4479,46.6141,46.3724,46.4555,20100.0
2011-10-10 10:40:00,61.5,61.5,61.09,61.09,76100.0,46.4555,46.4555,46.1458,46.1458,76100.0
2011-10-10 10:50:00,61.07,61.07,60.75,60.93,22200.0,46.1307,46.1307,45.889,46.0249,22200.0
2011-10-10 11:00:00,60.97,61.09,60.93,61.06,35700.0,46.0551,46.1458,46.0249,46.1231,35700.0
2011-10-10 11:10:00,61.09,61.22,61.05,61.2,11300.0,46.1458,46.244,46.1156,46.2289,11300.0
2011-10-10 11:20:00,61.22,61.24,61.06,61.24,17000.0,46.244,46.2591,46.1231,46.2591,17000.0
2011-10-10 11:30:00,61.22,61.31,61.19,61.29,9100.0,46.244,46.312,46.2213,46.2969,9100.0
2011-10-10 11:40:00,61.28,61.37,61.16,61.22,47100.0,46.2893,46.3573,46.1987,46.244,47100.0
2011-10-10 11:50:00,61.21,61.32,60.93,60.96,41500.0,46.2364,46.3195,46.0249,46.0476,41500.0
2011-10-10 12:00:00,61.0,61.33,61.0,61.1,20400.0,46.0778,46.3271,46.0778,46.1533,20400.0
2011-10-10 12:10:00,61.1,61.21,61.04,61.07,18700.0,46.1533,46.2364,46.108,46.1307,18700.0
2011-10-10 12:20:00,61.07,61.13,60.95,61.11,4200.0,46.1307,46.176,46.04,46.1609,4200.0
2011-10-10 12:30:00,61.13,61.23,61.1,61.1,12400.0,46.176,46.2515,46.1533,46.1533,12400.0
2011-10-10 12:40:00,61.09,61.17,60.83,60.88,28400.0,46.1458,46.2062,45.9494,45.9872,28400.0
2011-10-10 12:50:00,60.88,60.97,60.77,60.96,10000.0,45.9872,46.0551,45.9041,46.0476,10000.0
2011-10-10 13:00:00,60.98,61.16,60.97,61.16,12500.0,46.0627,46.1987,46.0551,46.1987,12500.0
2011-10-10 13:10:00,61.13,61.32,61.13,61.32,8500.0,46.176,46.3195,46.176,46.3195,8500.0
2011-10-10 13:20:00,61.3,61.48,61.28,61.28,14400.0,46.3044,46.4404,46.2893,46.2893,14400.0
2011-10-10 13:30:00,61.29,61.3,61.17,61.21,8900.0,46.2969,46.3044,46.2062,46.2364,8900.0
2011-10-10 13:40:00,61.26,61.31,60.99,61.05,16700.0,46.2742,46.312,46.0703,46.1156,16700.0
2011-10-10 13:50:00,61.02,61.02,60.79,60.83,23200.0,46.0929,46.0929,45.9192,45.9494,23200.0
2011-10-10 14:00:00,60.82,60.91,60.75,60.86,19100.0,45.9418,46.0098,45.889,45.9721,19100.0
2011-10-10 14:10:00,60.84,60.92,60.81,60.88,17800.0,45.9569,46.0174,45.9343,45.9872,17800.0
2011-10-10 14:20:00,60.84,61.15,60.84,61.12,17200.0,45.9569,46.1911,45.9569,46.1684,17200.0
2011-10-10 14:30:00,61.14,61.22,61.04,61.04,14000.0,46.1836,46.244,46.108,46.108,14000.0
2011-10-10 14:40:00,61.04,61.1,60.96,60.99,14400.0,46.108,46.1533,46.0476,46.0703,14400.0
2011-10-10 14:50:00,61.01,61.1,60.91,60.97,14100.0,46.0854,46.1533,46.0098,46.0551,14100.0
2011-10-10 15:00:00,60.97,61.08,60.84,60.9,21700.0,46.0551,46.1382,45.9569,46.0023,21700.0
2011-10-10 15:10:00,60.92,60.94,60.68,60.93,25200.0,46.0174,46.0325,45.8361,46.0249,25200.0
2011-10-10 15:20:00,60.92,60.92,60.57,60.73,29500.0,46.0174,46.0174,45.753,45.8739,29500.0
2011-10-10 15:30:00,60.71,60.94,60.61,60.79,77300.0,45.8587,46.0325,45.7832,45.9192,77300.0
2011-10-10 15:40:00,60.81,61.19,60.61,61.19,84100.0,45.9343,46.2213,45.7832,46.2213,84100.0
2011-10-10 15:50:00,61.18,61.61,61.18,61.57,113900.0,46.2138,46.5386,46.2138,46.5084,113900.0
2011-10-11 09:30:00,61.05,61.6,61.05,61.26,20200.0,46.1156,46.531,46.1156,46.2742,20200.0
2011-10-11 09:40:00,61.39,61.82,61.2,61.77,12900.0,46.3724,46.6972,46.2289,46.6594,12900.0
2011-10-11 09:50:00,61.78,61.89,61.33,61.43,20500.0,46.667,46.7501,46.3271,46.4026,20500.0
2011-10-11 10:00:00,61.43,61.51,61.19,61.39,21300.0,46.4026,46.463,46.2213,46.3724,21300.0
2011-10-11 10:10:00,61.39,61.6,61.28,61.53,24000.0,46.3724,46.531,46.2893,46.4782,24000.0
2011-10-11 10:20:00,61.48,61.98,61.45,61.95,12000.0,46.4404,46.8181,46.4177,46.7954,12000.0
2011-10-11 10:30:00,61.94,62.13,61.86,61.89,12900.0,46.7879,46.9314,46.7274,46.7501,12900.0
2011-10-11 10:40:00,61.9,62.19,61.8,62.02,6900.0,46.7576,46.9767,46.6821,46.8483,6900.0
2011-10-11 10:50:00,62.01,62.01,61.76,61.81,23300.0,46.8407,46.8407,46.6519,46.6897,23300.0
2011-10-11 11:00:00,61.84,61.96,61.68,61.75,31000.0,46.7123,46.803,46.5915,46.6443,31000.0
2011-10-11 11:10:00,61.78,61.93,61.68,61.79,17600.0,46.667,46.7803,46.5915,46.6745,17600.0
2011-10-11 11:20:00,61.73,61.94,61.65,61.66,39900.0,46.6292,46.7879,46.5688,46.5764,39900.0
2011-10-11 11:30:00,61.69,61.85,61.63,61.76,13500.0,46.599,46.7199,46.5537,46.6519,13500.0
2011-10-11 11:40:00,61.78,62.07,61.76,62.0,8700.0,46.667,46.8861,46.6519,46.8332,8700.0
2011-10-11 11:50:00,62.02,62.1,61.85,62.02,11500.0,46.8483,46.9087,46.7199,46.8483,11500.0
2011-10-11 12:00:00,62.03,62.07,61.79,61.95,17300.0,46.8558,46.8861,46.6745,46.7954,17300.0
2011-10-11 12:10:00,61.96,61.97,61.76,61.83,21600.0,46.803,46.8105,46.6519,46.7048,21600.0
2011-10-11 12:20:00,61.79,61.85,61.77,61.8,4500.0,46.6745,46.7199,46.6594,46.6821,4500.0
2011-10-11 12:30:00,61.84,61.86,61.61,61.66,20400.0,46.7123,46.7274,46.5386,46.5764,20400.0
2011-10-11 12:40:00,61.67,61.76,61.6,61.65,20400.0,46.5839,46.6519,46.531,46.5688,20400.0
2011-10-11 12:50:00,61.66,61.77,61.55,61.77,18900.0,46.5764,46.6594,46.4933,46.6594,18900.0
2011-10-11 13:00:00,61.74,61.81,61.54,61.67,20700.0,46.6368,46.6897,46.4857,46.5839,20700.0
2011-10-11 13:10:00,61.66,61.73,61.42,61.62,29400.0,46.5764,46.6292,46.3951,46.5461,29400.0
2011-10-11 13:20:00,61.65,61.76,61.55,61.65,21900.0,46.5688,46.6519,46.4933,46.5688,21900.0
2011-10-11 13:30:00,61.66,61.77,61.58,61.59,16500.0,46.5764,46.6594,46.5159,46.5235,16500.0
2011-10-11 13:40:00,61.61,61.68,61.39,61.41,25000.0,46.5386,46.5915,46.3724,46.3875,25000.0
2011-10-11 13:50:00,61.42,61.72,61.42,61.71,17100.0,46.3951,46.6217,46.3951,46.6141,17100.0
2011-10-11 14:00:00,61.72,61.8,61.65,61.69,61000.0,46.6217,46.6821,46.5688,46.599,61000.0
2011-10-11 14:10:00,61.69,61.77,61.5,61.55,43000.0,46.599,46.6594,46.4555,46.4933,43000.0
2011-10-11 14:20:00,61.56,61.6,61.29,61.32,35400.0,46.5008,46.531,46.2969,46.3195,35400.0
2011-10-11 14:30:00,61.31,61.39,61.24,61.27,18200.0,46.312,46.3724,46.2591,46.2818,18200.0
2011-10-11 14:40:00,61.24,61.4,61.2,61.23,49200.0,46.2591,46.38,46.2289,46.2515,49200.0
2011-10-11 14:50:00,61.25,61.43,61.18,61.39,16100.0,46.2666,46.4026,46.2138,46.3724,16100.0
2011-10-11 15:00:00,61.44,61.77,61.44,61.73,19500.0,46.4102,46.6594,46.4102,46.6292,19500.0
2011-10-11 15:10:00,61.7,61.85,61.64,61.72,23900.0,46.6066,46.7199,46.5612,46.6217,23900.0
2011-10-11 15:20:00,61.71,61.88,61.62,61.62,45800.0,46.6141,46.7425,46.5461,46.5461,45800.0
2011-10-11 15:30:00,61.61,62.04,61.58,61.91,31700.0,46.5386,46.8634,46.5159,46.7652,31700.0
2011-10-11 15:40:00,61.91,62.05,61.79,61.94,31600.0,46.7652,46.8709,46.6745,46.7879,31600.0
2011-10-11 15:50:00,61.94,62.0,61.72,61.84,51900.0,46.7879,46.8332,46.6217,46.7123,51900.0
2011-10-12 09:30:00,62.64,63.1,62.47,63.01,29400.0,47.3166,47.6641,47.1882,47.5961,29400.0
2011-10-12 09:40:00,62.96,63.31,62.89,63.2,31500.0,47.5583,47.8227,47.5055,47.7396,31500.0
2011-10-12 09:50:00,63.16,63.73,63.12,63.66,30600.0,47.7094,48.14,47.6792,48.0871,30600.0
2011-10-12 10:00:00,63.63,63.68,63.31,63.67,20100.0,48.0644,48.1022,47.8227,48.0947,20100.0
2011-10-12 10:10:00,63.72,64.27,63.7,64.2,35100.0,48.1324,48.5479,48.1173,48.495,35100.0
2011-10-12 10:20:00,64.2,64.25,63.99,64.23,29600.0,48.495,48.5328,48.3364,48.5177,29600.0
2011-10-12 10:30:00,64.23,64.78,64.19,64.78,28500.0,48.5177,48.9331,48.4874,48.9331,28500.0
2011-10-12 10:40:00,64.78,64.96,63.95,64.75,98300.0,48.9331,49.0691,48.3062,48.9105,98300.0
2011-10-12 10:50:00,64.75,64.75,64.23,64.51,63300.0,48.9105,48.9105,48.5177,48.7292,63300.0
2011-10-12 11:00:00,64.5,64.71,64.34,64.43,27300.0,48.7216,48.8802,48.6008,48.6687,27300.0
2011-10-12 11:10:00,64.47,64.55,64.32,64.34,22000.0,48.699,48.7594,48.5856,48.6008,22000.0
2011-10-12 11:20:00,64.31,64.39,64.26,64.29,19500.0,48.5781,48.6385,48.5403,48.563,19500.0
2011-10-12 11:30:00,64.29,64.46,64.21,64.26,12500.0,48.563,48.6914,48.5026,48.5403,12500.0
2011-10-12 11:40:00,64.26,64.78,64.25,64.65,65300.0,48.5403,48.9331,48.5328,48.8349,65300.0
2011-10-12 11:50:00,64.65,64.69,64.59,64.59,8800.0,48.8349,48.8651,48.7896,48.7896,8800.0
2011-10-12 12:00:00,64.56,64.63,64.3,64.3,15900.0,48.7669,48.8198,48.5705,48.5705,15900.0
2011-10-12 12:10:00,64.28,64.3,64.06,64.3,30200.0,48.5554,48.5705,48.3892,48.5705,30200.0
2011-10-12 12:20:00,64.28,64.68,64.27,64.64,56600.0,48.5554,48.8576,48.5479,48.8274,56600.0
2011-10-12 12:30:00,64.6,64.71,64.3,64.33,23800.0,48.7971,48.8802,48.5705,48.5932,23800.0
2011-10-12 12:40:00,64.37,64.49,64.3,64.48,27700.0,48.6234,48.7141,48.5705,48.7065,27700.0
2011-10-12 12:50:00,64.48,64.91,64.45,64.9,26500.0,48.7065,49.0313,48.6838,49.0238,26500.0
2011-10-12 13:00:00,64.93,65.12,64.81,64.95,24800.0,49.0464,49.1899,48.9558,49.0615,24800.0
2011-10-12 13:10:00,64.9,64.97,64.78,64.94,19600.0,49.0238,49.0766,48.9331,49.054,19600.0
2011-10-12 13:20:00,64.91,65.0,64.84,64.95,9900.0,49.0313,49.0993,48.9784,49.0615,9900.0
2011-10-12 13:30:00,64.94,65.21,64.94,65.19,22900.0,49.054,49.2579,49.054,49.2428,22900.0
2011-10-12 13:40:00,65.2,65.35,65.14,65.21,28500.0,49.2504,49.3637,49.2051,49.2579,28500.0
2011-10-12 13:50:00,65.2,65.2,64.85,64.85,10000.0,49.2504,49.2504,48.986,48.986,10000.0
2011-10-12 14:00:00,64.87,65.19,64.83,65.17,25300.0,49.0011,49.2428,48.9709,49.2277,25300.0
2011-10-12 14:10:00,65.19,65.36,65.05,65.06,16900.0,49.2428,49.3712,49.1371,49.1446,16900.0
2011-10-12 14:20:00,65.02,65.1,64.93,65.03,10200.0,49.1144,49.1748,49.0464,49.122,10200.0
2011-10-12 14:30:00,65.03,65.23,65.03,65.17,25600.0,49.122,49.273,49.122,49.2277,25600.0
2011-10-12 14:40:00,65.17,65.21,64.89,65.04,24900.0,49.2277,49.2579,49.0162,49.1295,24900.0
2011-10-12 14:50:00,65.03,65.05,64.57,64.57,26300.0,49.122,49.1371,48.7745,48.7745,26300.0
2011-10-12 15:00:00,64.57,64.68,64.47,64.62,46300.0,48.7745,48.8576,48.699,48.8123,46300.0
2011-10-12 15:10:00,64.59,64.71,64.35,64.4,29500.0,48.7896,48.8802,48.6083,48.6461,29500.0
2011-10-12 15:20:00,64.4,64.64,64.32,64.64,27300.0,48.6461,48.8274,48.5856,48.8274,27300.0
2011-10-12 15:30:00,64.61,64.77,64.39,64.69,68300.0,48.8047,48.9256,48.6385,48.8651,68300.0
2011-10-12 15:40:00,64.67,64.85,64.17,64.24,64900.0,48.85,48.986,48.4723,48.5252,64900.0
2011-10-12 15:50:00,64.25,64.43,64.06,64.12,120000.0,48.5328,48.6687,48.3892,48.4346,120000.0
2011-10-13 09:30:00,63.4,63.46,63.11,63.22,20500.0,47.8907,47.936,47.6716,47.7547,20500.0
2011-10-13 09:40:00,63.07,63.63,62.89,63.36,20700.0,47.6414,48.0644,47.5055,47.8605,20700.0
2011-10-13 09:50:00,63.43,63.46,62.77,62.88,14300.0,47.9134,47.936,47.4148,47.4979,14300.0
2011-10-13 10:00:00,62.82,63.08,62.4,62.53,14200.0,47.4526,47.649,47.1353,47.2335,14200.0
2011-10-13 10:10:00,62.59,62.78,62.38,62.42,13700.0,47.2788,47.4224,47.1202,47.1504,13700.0
2011-10-13 10:20:00,62.42,62.78,62.4,62.76,7600.0,47.1504,47.4224,47.1353,47.4073,7600.0
2011-10-13 10:30:00,62.68,62.9,62.57,62.61,12700.0,47.3468,47.513,47.2637,47.294,12700.0
2011-10-13 10:40:00,62.61,62.66,62.32,62.32,9500.0,47.294,47.3317,47.0749,47.0749,9500.0
2011-10-13 10:50:00,62.31,62.46,62.17,62.21,13600.0,47.0673,47.1806,46.9616,46.9918,13600.0
2011-10-13 11:00:00,62.18,62.35,62.06,62.15,16200.0,46.9691,47.0976,46.8785,46.9465,16200.0
2011-10-13 11:10:00,62.16,62.45,62.1,62.1,11500.0,46.954,47.1731,46.9087,46.9087,11500.0
2011-10-13 11:20:00,62.09,62.36,62.09,62.14,8600.0,46.9012,47.1051,46.9012,46.9389,8600.0
2011-10-13 11:30:00,62.17,62.44,62.16,62.38,6800.0,46.9616,47.1655,46.954,47.1202,6800.0
2011-10-13 11:40:00,62.44,62.62,62.29,62.53,6900.0,47.1655,47.3015,47.0522,47.2335,6900.0
2011-10-13 11:50:00,62.47,62.63,62.44,62.51,8400.0,47.1882,47.3091,47.1655,47.2184,8400.0
2011-10-13 12:00:00,62.5,62.82,62.47,62.75,19700.0,47.2109,47.4526,47.1882,47.3997,19700.0
2011-10-13 12:10:00,62.74,62.78,62.61,62.61,19400.0,47.3922,47.4224,47.294,47.294,19400.0
2011-10-13 12:20:00,62.62,62.77,62.48,62.48,6800.0,47.3015,47.4148,47.1958,47.1958,6800.0
2011-10-13 12:30:00,62.46,62.57,62.4,62.51,7400.0,47.1806,47.2637,47.1353,47.2184,7400.0
2011-10-13 12:40:00,62.55,62.55,62.37,62.46,6500.0,47.2486,47.2486,47.1127,47.1806,6500.0
2011-10-13 12:50:00,62.52,62.62,62.41,62.57,8600.0,47.226,47.3015,47.1429,47.2637,8600.0
2011-10-13 13:00:00,62.57,62.69,62.41,62.69,8100.0,47.2637,47.3544,47.1429,47.3544,8100.0
2011-10-13 13:10:00,62.71,62.93,62.71,62.81,4300.0,47.3695,47.5357,47.3695,47.445,4300.0
2011-10-13 13:20:00,62.77,63.03,62.73,62.99,11900.0,47.4148,47.6112,47.3846,47.581,11900.0
2011-10-13 13:30:00,63.03,63.04,62.88,62.89,7900.0,47.6112,47.6188,47.4979,47.5055,7900.0
2011-10-13 13:40:00,62.88,63.0,62.81,62.94,9000.0,47.4979,47.5886,47.445,47.5432,9000.0
2011-10-13 13:50:00,62.95,62.95,62.63,62.64,7700.0,47.5508,47.5508,47.3091,47.3166,7700.0
2011-10-13 14:00:00,62.65,62.68,62.47,62.63,19500.0,47.3242,47.3468,47.1882,47.3091,19500.0
2011-10-13 14:10:00,62.63,62.65,62.46,62.64,11600.0,47.3091,47.3242,47.1806,47.3166,11600.0
2011-10-13 14:20:00,62.63,62.77,62.48,62.57,18900.0,47.3091,47.4148,47.1958,47.2637,18900.0
2011-10-13 14:30:00,62.54,62.7,62.52,62.58,8700.0,47.2411,47.3619,47.226,47.2713,8700.0
2011-10-13 14:40:00,62.58,62.92,62.52,62.91,10700.0,47.2713,47.5281,47.226,47.5206,10700.0
2011-10-13 14:50:00,62.89,63.05,62.82,62.98,15900.0,47.5055,47.6263,47.4526,47.5734,15900.0
2011-10-13 15:00:00,63.0,63.29,62.99,63.29,14500.0,47.5886,47.8076,47.581,47.8076,14500.0
2011-10-13 15:10:00,63.28,63.32,63.16,63.18,27400.0,47.8001,47.8303,47.7094,47.7245,27400.0
2011-10-13 15:20:00,63.17,63.32,63.1,63.25,115700.0,47.717,47.8303,47.6641,47.7774,115700.0
2011-10-13 15:30:00,63.25,63.3,63.11,63.2,73000.0,47.7774,47.8152,47.6716,47.7396,73000.0
2011-10-13 15:40:00,63.18,63.52,63.16,63.41,68800.0,47.7245,47.9813,47.7094,47.8983,68800.0
2011-10-13 15:50:00,63.44,63.62,63.33,63.46,97400.0,47.9209,48.0569,47.8378,47.936,97400.0
2011-10-14 09:30:00,64.57,65.8,64.39,65.69,48900.0,48.7745,49.7036,48.6385,49.6205,48900.0
2011-10-14 09:40:00,65.62,65.78,65.35,65.63,14100.0,49.5676,49.6885,49.3637,49.5752,14100.0
2011-10-14 09:50:00,65.66,65.94,65.61,65.7,32600.0,49.5978,49.8094,49.5601,49.6281,32600.0
2011-10-14 10:00:00,65.7,65.83,65.3,65.63,31700.0,49.6281,49.7263,49.3259,49.5752,31700.0
2011-10-14 10:10:00,65.61,65.66,65.35,65.39,21400.0,49.5601,49.5978,49.3637,49.3939,21400.0
2011-10-14 10:20:00,65.36,65.61,65.25,65.3,15600.0,49.3712,49.5601,49.2881,49.3259,15600.0
2011-10-14 10:30:00,65.3,65.6,65.12,65.56,29700.0,49.3259,49.5525,49.1899,49.5223,29700.0
2011-10-14 10:40:00,65.57,65.83,65.47,65.65,19600.0,49.5299,49.7263,49.4543,49.5903,19600.0
2011-10-14 10:50:00,65.66,65.81,65.48,65.6,25900.0,49.5978,49.7112,49.4619,49.5525,25900.0
2011-10-14 11:00:00,65.62,65.62,65.17,65.26,18600.0,49.5676,49.5676,49.2277,49.2957,18600.0
2011-10-14 11:10:00,65.27,65.35,65.01,65.15,11300.0,49.3033,49.3637,49.1069,49.2126,11300.0
2011-10-14 11:20:00,65.19,65.21,64.93,65.03,20600.0,49.2428,49.2579,49.0464,49.122,20600.0
2011-10-14 11:30:00,65.03,65.29,65.0,65.12,18900.0,49.122,49.3184,49.0993,49.1899,18900.0
2011-10-14 11:40:00,65.11,65.24,65.03,65.09,15000.0,49.1824,49.2806,49.122,49.1673,15000.0
2011-10-14 11:50:00,65.08,65.15,64.96,64.96,10100.0,49.1597,49.2126,49.0691,49.0691,10100.0
2011-10-14 12:00:00,64.95,64.99,64.63,64.99,37000.0,49.0615,49.0917,48.8198,49.0917,37000.0
2011-10-14 12:10:00,65.0,65.07,64.64,64.69,27200.0,49.0993,49.1522,48.8274,48.8651,27200.0
2011-10-14 12:20:00,64.72,64.91,64.56,64.87,58900.0,48.8878,49.0313,48.7669,49.0011,58900.0
2011-10-14 12:30:00,64.81,65.0,64.81,64.92,11700.0,48.9558,49.0993,48.9558,49.0389,11700.0
2011-10-14 12:40:00,64.9,65.08,64.75,65.03,45400.0,49.0238,49.1597,48.9105,49.122,45400.0
2011-10-14 12:50:00,65.05,65.1,64.92,64.92,6200.0,49.1371,49.1748,49.0389,49.0389,6200.0
2011-10-14 13:00:00,64.91,65.22,64.87,65.19,9000.0,49.0313,49.2655,49.0011,49.2428,9000.0
2011-10-14 13:10:00,65.19,65.41,65.13,65.3,5300.0,49.2428,49.409,49.1975,49.3259,5300.0
2011-10-14 13:20:00,65.35,65.35,65.08,65.1,7200.0,49.3637,49.3637,49.1597,49.1748,7200.0
2011-10-14 13:30:00,65.06,65.21,65.0,65.16,12600.0,49.1446,49.2579,49.0993,49.2202,12600.0
2011-10-14 13:40:00,65.14,65.2,65.06,65.2,8200.0,49.2051,49.2504,49.1446,49.2504,8200.0
2011-10-14 13:50:00,65.25,65.35,65.15,65.3,4100.0,49.2881,49.3637,49.2126,49.3259,4100.0
2011-10-14 14:00:00,65.32,65.4,65.29,65.33,11200.0,49.341,49.4014,49.3184,49.3486,11200.0
2011-10-14 14:10:00,65.31,65.4,65.28,65.37,8500.0,49.3335,49.4014,49.3108,49.3788,8500.0
2011-10-14 14:20:00,65.38,65.43,65.28,65.34,11700.0,49.3863,49.4241,49.3108,49.3561,11700.0
2011-10-14 14:30:00,65.35,65.36,65.21,65.33,8800.0,49.3637,49.3712,49.2579,49.3486,8800.0
2011-10-14 14:40:00,65.34,65.44,65.34,65.37,8600.0,49.3561,49.4317,49.3561,49.3788,8600.0
2011-10-14 14:50:00,65.4,65.88,65.39,65.81,26200.0,49.4014,49.764,49.3939,49.7112,26200.0
2011-10-14 15:00:00,65.84,65.84,65.62,65.68,27000.0,49.7338,49.7338,49.5676,49.613,27000.0
2011-10-14 15:10:00,65.68,65.79,65.56,65.76,16100.0,49.613,49.696,49.5223,49.6734,16100.0
2011-10-14 15:20:00,65.76,65.92,65.72,65.75,28900.0,49.6734,49.7942,49.6432,49.6658,28900.0
2011-10-14 15:30:00,65.74,66.11,65.74,65.86,41700.0,49.6583,49.9378,49.6583,49.7489,41700.0
2011-10-14 15:40:00,65.85,65.87,65.48,65.59,69100.0,49.7414,49.7565,49.4619,49.545,69100.0
2011-10-14 15:50:00,65.61,66.03,65.51,66.03,92200.0,49.5601,49.8773,49.4845,49.8773,92200.0
2011-10-17 09:30:00,65.58,65.7,64.91,65.0,25500.0,49.5374,49.6281,49.0313,49.0993,25500.0
2011-10-17 09:40:00,64.96,64.98,64.51,64.52,27300.0,49.0691,49.0842,48.7292,48.7367,27300.0
2011-10-17 09:50:00,64.49,64.7,64.33,64.41,42400.0,48.7141,48.8727,48.5932,48.6536,42400.0
2011-10-17 10:00:00,64.44,64.45,64.07,64.19,42100.0,48.6763,48.6838,48.3968,48.4874,42100.0
2011-10-17 10:10:00,64.22,64.27,63.72,63.84,23800.0,48.5101,48.5479,48.1324,48.2231,23800.0
2011-10-17 10:20:00,63.87,63.93,63.62,63.62,30200.0,48.2457,48.291,48.0569,48.0569,30200.0
2011-10-17 10:30:00,63.64,63.98,63.5,63.95,35300.0,48.072,48.3288,47.9662,48.3062,35300.0
2011-10-17 10:40:00,63.91,63.96,63.51,63.51,22900.0,48.2759,48.3137,47.9738,47.9738,22900.0
2011-10-17 10:50:00,63.48,63.73,63.35,63.63,58400.0,47.9511,48.14,47.8529,48.0644,58400.0
2011-10-17 11:00:00,63.63,63.63,63.34,63.35,28100.0,48.0644,48.0644,47.8454,47.8529,28100.0
2011-10-17 11:10:00,63.38,63.41,63.16,63.16,35500.0,47.8756,47.8983,47.7094,47.7094,35500.0
2011-10-17 11:20:00,63.2,63.3,63.15,63.2,42500.0,47.7396,47.8152,47.7019,47.7396,42500.0
2011-10-17 11:30:00,63.2,63.26,63.14,63.25,22400.0,47.7396,47.7849,47.6943,47.7774,22400.0
2011-10-17 11:40:00,63.23,63.32,62.73,62.74,25500.0,47.7623,47.8303,47.3846,47.3922,25500.0
2011-10-17 11:50:00,62.73,62.96,62.69,62.74,27500.0,47.3846,47.5583,47.3544,47.3922,27500.0
2011-10-17 12:00:00,62.73,62.85,62.67,62.75,15500.0,47.3846,47.4752,47.3393,47.3997,15500.0
2011-10-17 12:10:00,62.73,62.82,62.56,62.78,23900.0,47.3846,47.4526,47.2562,47.4224,23900.0
2011-10-17 12:20:00,62.83,62.83,62.66,62.66,7600.0,47.4601,47.4601,47.3317,47.3317,7600.0
2011-10-17 12:30:00,62.66,62.74,62.52,62.65,12700.0,47.3317,47.3922,47.226,47.3242,12700.0
2011-10-17 12:40:00,62.67,62.78,62.55,62.55,38200.0,47.3393,47.4224,47.2486,47.2486,38200.0
2011-10-17 12:50:00,62.55,62.58,62.18,62.28,36900.0,47.2486,47.2713,46.9691,47.0447,36900.0
2011-10-17 13:00:00,62.24,62.26,62.07,62.22,35500.0,47.0145,47.0296,46.8861,46.9994,35500.0
2011-10-17 13:10:00,62.22,62.34,62.15,62.32,27200.0,46.9994,47.09,46.9465,47.0749,27200.0
2011-10-17 13:20:00,62.34,62.43,62.21,62.22,13300.0,47.09,47.158,46.9918,46.9994,13300.0
2011-10-17 13:30:00,62.23,62.31,62.04,62.15,38100.0,47.0069,47.0673,46.8634,46.9465,38100.0
2011-10-17 13:40:00,62.17,62.31,62.09,62.09,21900.0,46.9616,47.0673,46.9012,46.9012,21900.0
2011-10-17 13:50:00,62.13,62.31,62.05,62.28,32800.0,46.9314,47.0673,46.8709,47.0447,32800.0
2011-10-17 14:00:00,62.24,62.38,62.17,62.31,45200.0,47.0145,47.1202,46.9616,47.0673,45200.0
2011-10-17 14:10:00,62.29,62.4,62.09,62.19,18800.0,47.0522,47.1353,46.9012,46.9767,18800.0
2011-10-17 14:20:00,62.2,62.28,62.17,62.26,23400.0,46.9843,47.0447,46.9616,47.0296,23400.0
2011-10-17 14:30:00,62.26,62.3,62.18,62.2,29800.0,47.0296,47.0598,46.9691,46.9843,29800.0
2011-10-17 14:40:00,62.21,62.3,62.03,62.18,23800.0,46.9918,47.0598,46.8558,46.9691,23800.0
2011-10-17 14:50:00,62.2,62.54,62.17,62.52,33400.0,46.9843,47.2411,46.9616,47.226,33400.0
2011-10-17 15:00:00,62.55,62.62,62.39,62.39,34200.0,47.2486,47.3015,47.1278,47.1278,34200.0
2011-10-17 15:10:00,62.42,62.67,62.41,62.65,35900.0,47.1504,47.3393,47.1429,47.3242,35900.0
2011-10-17 15:20:00,62.66,62.67,62.27,62.36,39000.0,47.3317,47.3393,47.0371,47.1051,39000.0
2011-10-17 15:30:00,62.39,62.51,61.97,62.01,68500.0,47.1278,47.2184,46.8105,46.8407,68500.0
2011-10-17 15:40:00,61.99,62.65,61.98,62.34,76900.0,46.8256,47.3242,46.8181,47.09,76900.0
2011-10-17 15:50:00,62.34,62.36,61.93,62.09,103800.0,47.09,47.1051,46.7803,46.9012,103800.0
2011-10-18 09:30:00,62.19,63.25,61.95,63.01,40000.0,46.9767,47.7774,46.7954,47.5961,40000.0
2011-10-18 09:40:00,63.15,63.22,62.19,62.2,25400.0,47.7019,47.7547,46.9767,46.9843,25400.0
2011-10-18 09:50:00,62.27,62.36,61.7,62.07,22300.0,47.0371,47.1051,46.6066,46.8861,22300.0
2011-10-18 10:00:00,62.09,62.46,61.89,62.46,22400.0,46.9012,47.1806,46.7501,47.1806,22400.0
2011-10-18 10:10:00,62.5,62.76,62.44,62.44,23400.0,47.2109,47.4073,47.1655,47.1655,23400.0
2011-10-18 10:20:00,62.45,63.53,62.43,63.53,20200.0,47.1731,47.9889,47.158,47.9889,20200.0
2011-10-18 10:30:00,63.59,63.59,63.33,63.39,11200.0,48.0342,48.0342,47.8378,47.8831,11200.0
2011-10-18 10:40:00,63.42,63.89,63.42,63.89,36600.0,47.9058,48.2608,47.9058,48.2608,36600.0
2011-10-18 10:50:00,63.89,64.17,63.87,64.1,35000.0,48.2608,48.4723,48.2457,48.4195,35000.0
2011-10-18 11:00:00,64.1,64.29,63.89,64.19,34000.0,48.4195,48.563,48.2608,48.4874,34000.0
2011-10-18 11:10:00,64.22,64.26,63.9,63.97,12300.0,48.5101,48.5403,48.2684,48.3213,12300.0
2011-10-18 11:20:00,63.94,64.04,63.63,63.72,17400.0,48.2986,48.3741,48.0644,48.1324,17400.0
2011-10-18 11:30:00,63.71,64.27,63.7,64.24,29600.0,48.1249,48.5479,48.1173,48.5252,29600.0
2011-10-18 11:40:00,64.24,64.39,64.17,64.26,16900.0,48.5252,48.6385,48.4723,48.5403,16900.0
2011-10-18 11:50:00,64.29,64.42,64.23,64.34,18700.0,48.563,48.6612,48.5177,48.6008,18700.0
2011-10-18 12:00:00,64.34,64.58,64.34,64.51,24800.0,48.6008,48.782,48.6008,48.7292,24800.0
2011-10-18 12:10:00,64.53,64.53,64.23,64.23,21000.0,48.7443,48.7443,48.5177,48.5177,21000.0
2011-10-18 12:20:00,64.23,64.45,64.23,64.32,18500.0,48.5177,48.6838,48.5177,48.5856,18500.0
2011-10-18 12:30:00,64.31,64.59,64.21,64.59,20200.0,48.5781,48.7896,48.5026,48.7896,20200.0
2011-10-18 12:40:00,64.59,64.66,64.51,64.52,19000.0,48.7896,48.8425,48.7292,48.7367,19000.0
2011-10-18 12:50:00,64.54,64.55,64.43,64.47,16900.0,48.7518,48.7594,48.6687,48.699,16900.0
2011-10-18 13:00:00,64.45,64.58,64.36,64.36,18200.0,48.6838,48.782,48.6159,48.6159,18200.0
2011-10-18 13:10:00,64.36,64.4,64.19,64.23,14300.0,48.6159,48.6461,48.4874,48.5177,14300.0
2011-10-18 13:20:00,64.24,64.29,64.01,64.29,13000.0,48.5252,48.563,48.3515,48.563,13000.0
2011-10-18 13:30:00,64.28,64.45,64.26,64.39,16900.0,48.5554,48.6838,48.5403,48.6385,16900.0
2011-10-18 13:40:00,64.4,64.42,64.16,64.21,16700.0,48.6461,48.6612,48.4648,48.5026,16700.0
2011-10-18 13:50:00,64.21,64.64,64.2,64.44,20000.0,48.5026,48.8274,48.495,48.6763,20000.0
2011-10-18 14:00:00,64.46,64.58,64.4,64.55,15800.0,48.6914,48.782,48.6461,48.7594,15800.0
2011-10-18 14:10:00,64.55,64.72,64.53,64.59,17500.0,48.7594,48.8878,48.7443,48.7896,17500.0
2011-10-18 14:20:00,64.59,64.86,64.58,64.82,35100.0,48.7896,48.9935,48.782,48.9633,35100.0
2011-10-18 14:30:00,64.79,64.95,64.58,64.59,21900.0,48.9407,49.0615,48.782,48.7896,21900.0
2011-10-18 14:40:00,64.63,64.7,64.46,64.63,24800.0,48.8198,48.8727,48.6914,48.8198,24800.0
2011-10-18 14:50:00,64.63,64.75,64.51,64.7,23300.0,48.8198,48.9105,48.7292,48.8727,23300.0
2011-10-18 15:00:00,64.7,65.39,64.7,65.24,42200.0,48.8727,49.3939,48.8727,49.2806,42200.0
2011-10-18 15:10:00,65.25,65.97,65.25,65.66,81100.0,49.2881,49.832,49.2881,49.5978,81100.0
2011-10-18 15:20:00,65.66,65.8,65.15,65.15,119900.0,49.5978,49.7036,49.2126,49.2126,119900.0
2011-10-18 15:30:00,65.15,65.52,64.97,65.07,94400.0,49.2126,49.4921,49.0766,49.1522,94400.0
2011-10-18 15:40:00,65.1,65.49,64.98,65.25,111800.0,49.1748,49.4694,49.0842,49.2881,111800.0
2011-10-18 15:50:00,65.29,65.68,65.05,65.28,136700.0,49.3184,49.613,49.1371,49.3108,136700.0
2011-10-19 09:30:00,65.36,65.36,64.39,65.05,20200.0,49.3712,49.3712,48.6385,49.1371,20200.0
2011-10-19 09:40:00,65.05,65.06,64.16,64.27,18200.0,49.1371,49.1446,48.4648,48.5479,18200.0
2011-10-19 09:50:00,64.33,64.56,64.1,64.56,15000.0,48.5932,48.7669,48.4195,48.7669,15000.0
2011-10-19 10:00:00,64.62,64.65,64.19,64.58,14200.0,48.8123,48.8349,48.4874,48.782,14200.0
2011-10-19 10:10:00,64.59,65.06,64.58,65.05,29900.0,48.7896,49.1446,48.782,49.1371,29900.0
2011-10-19 10:20:00,65.0,65.38,64.88,65.35,9200.0,49.0993,49.3863,49.0087,49.3637,9200.0
2011-10-19 10:30:00,65.35,65.39,65.14,65.21,6900.0,49.3637,49.3939,49.2051,49.2579,6900.0
2011-10-19 10:40:00,65.24,65.3,65.04,65.14,4700.0,49.2806,49.3259,49.1295,49.2051,4700.0
2011-10-19 10:50:00,65.15,65.24,65.08,65.11,5300.0,49.2126,49.2806,49.1597,49.1824,5300.0
2011-10-19 11:00:00,65.04,65.07,64.8,64.88,5700.0,49.1295,49.1522,48.9482,49.0087,5700.0
2011-10-19 11:10:00,64.88,64.98,64.67,64.73,6600.0,49.0087,49.0842,48.85,48.8953,6600.0
2011-10-19 11:20:00,64.74,65.1,64.72,65.04,7100.0,48.9029,49.1748,48.8878,49.1295,7100.0
2011-10-19 11:30:00,65.04,65.2,65.02,65.18,6200.0,49.1295,49.2504,49.1144,49.2353,6200.0
2011-10-19 11:40:00,65.17,65.32,65.12,65.23,6700.0,49.2277,49.341,49.1899,49.273,6700.0
2011-10-19 11:50:00,65.22,65.22,64.83,64.87,8800.0,49.2655,49.2655,48.9709,49.0011,8800.0
2011-10-19 12:00:00,64.9,65.03,64.84,64.87,11800.0,49.0238,49.122,48.9784,49.0011,11800.0
2011-10-19 12:10:00,64.83,65.07,64.78,65.07,7300.0,48.9709,49.1522,48.9331,49.1522,7300.0
2011-10-19 12:20:00,65.03,65.29,65.03,65.22,8800.0,49.122,49.3184,49.122,49.2655,8800.0
2011-10-19 12:30:00,65.22,65.25,65.0,65.15,16500.0,49.2655,49.2881,49.0993,49.2126,16500.0
2011-10-19 12:40:00,65.15,65.2,65.04,65.11,16200.0,49.2126,49.2504,49.1295,49.1824,16200.0
2011-10-19 12:50:00,65.09,65.25,65.06,65.08,9100.0,49.1673,49.2881,49.1446,49.1597,9100.0
2011-10-19 13:00:00,65.09,65.28,65.05,65.23,24500.0,49.1673,49.3108,49.1371,49.273,24500.0
2011-10-19 13:10:00,65.21,65.27,65.13,65.17,17300.0,49.2579,49.3033,49.1975,49.2277,17300.0
2011-10-19 13:20:00,65.14,65.33,65.12,65.13,23600.0,49.2051,49.3486,49.1899,49.1975,23600.0
2011-10-19 13:30:00,65.15,65.16,64.77,64.77,13600.0,49.2126,49.2202,48.9256,48.9256,13600.0
2011-10-19 13:40:00,64.82,64.86,64.69,64.78,19000.0,48.9633,48.9935,48.8651,48.9331,19000.0
2011-10-19 13:50:00,64.82,64.92,64.71,64.83,12500.0,48.9633,49.0389,48.8802,48.9709,12500.0
2011-10-19 14:00:00,64.82,64.89,64.21,64.21,37200.0,48.9633,49.0162,48.5026,48.5026,37200.0
2011-10-19 14:10:00,64.27,64.36,64.06,64.16,25300.0,48.5479,48.6159,48.3892,48.4648,25300.0
2011-10-19 14:20:00,64.14,64.27,63.89,63.92,16500.0,48.4497,48.5479,48.2608,48.2835,16500.0
2011-10-19 14:30:00,63.89,64.0,63.82,63.97,23400.0,48.2608,48.3439,48.208,48.3213,23400.0
2011-10-19 14:40:00,63.96,64.28,63.67,64.11,33400.0,48.3137,48.5554,48.0947,48.427,33400.0
2011-10-19 14:50:00,64.08,64.09,63.71,63.78,22500.0,48.4044,48.4119,48.1249,48.1777,22500.0
2011-10-19 15:00:00,63.76,63.79,63.37,63.55,43000.0,48.1626,48.1853,47.868,48.004,43000.0
2011-10-19 15:10:00,63.53,63.87,63.32,63.82,71000.0,47.9889,48.2457,47.8303,48.208,71000.0
2011-10-19 15:20:00,63.83,63.87,63.57,63.59,33100.0,48.2155,48.2457,48.0191,48.0342,33100.0
2011-10-19 15:30:00,63.57,63.86,63.53,63.62,57500.0,48.0191,48.2382,47.9889,48.0569,57500.0
2011-10-19 15:40:00,63.63,63.88,63.37,63.82,63200.0,48.0644,48.2533,47.868,48.208,63200.0
2011-10-19 15:50:00,63.81,63.81,63.51,63.65,78900.0,48.2004,48.2004,47.9738,48.0795,78900.0
2011-10-20 09:30:00,63.75,64.13,62.71,62.99,25000.0,48.1551,48.4421,47.3695,47.581,25000.0
2011-10-20 09:40:00,62.93,63.12,62.72,62.92,59900.0,47.5357,47.6792,47.377,47.5281,59900.0
2011-10-20 09:50:00,63.02,63.1,62.36,62.65,45300.0,47.6037,47.6641,47.1051,47.3242,45300.0
2011-10-20 10:00:00,62.72,63.3,62.58,63.3,51500.0,47.377,47.8152,47.2713,47.8152,51500.0
2011-10-20 10:10:00,63.32,63.9,63.32,63.77,15300.0,47.8303,48.2684,47.8303,48.1702,15300.0
2011-10-20 10:20:00,63.85,63.89,63.13,63.41,28700.0,48.2306,48.2608,47.6868,47.8983,28700.0
2011-10-20 10:30:00,63.41,63.71,63.32,63.66,16800.0,47.8983,48.1249,47.8303,48.0871,16800.0
2011-10-20 10:40:00,63.69,63.71,63.23,63.23,15500.0,48.1098,48.1249,47.7623,47.7623,15500.0
2011-10-20 10:50:00,63.29,63.41,62.88,62.88,25100.0,47.8076,47.8983,47.4979,47.4979,25100.0
2011-10-20 11:00:00,62.87,63.03,62.72,63.02,29100.0,47.4904,47.6112,47.377,47.6037,29100.0
2011-10-20 11:10:00,63.08,63.13,62.7,62.78,11800.0,47.649,47.6868,47.3619,47.4224,11800.0
2011-10-20 11:20:00,62.8,63.55,62.8,63.38,41800.0,47.4375,48.004,47.4375,47.8756,41800.0
2011-10-20 11:30:00,63.34,63.68,63.2,63.59,33100.0,47.8454,48.1022,47.7396,48.0342,33100.0
2011-10-20 11:40:00,63.58,63.63,63.35,63.45,19000.0,48.0267,48.0644,47.8529,47.9285,19000.0
2011-10-20 11:50:00,63.47,63.48,62.96,63.03,11900.0,47.9436,47.9511,47.5583,47.6112,11900.0
2011-10-20 12:00:00,62.99,63.0,62.75,62.75,16300.0,47.581,47.5886,47.3997,47.3997,16300.0
2011-10-20 12:10:00,62.75,63.06,62.67,62.98,39700.0,47.3997,47.6339,47.3393,47.5734,39700.0
2011-10-20 12:20:00,62.98,63.07,62.86,62.95,16100.0,47.5734,47.6414,47.4828,47.5508,16100.0
2011-10-20 12:30:00,62.95,63.23,62.87,63.17,10500.0,47.5508,47.7623,47.4904,47.717,10500.0
2011-10-20 12:40:00,63.16,63.23,63.13,63.19,10800.0,47.7094,47.7623,47.6868,47.7321,10800.0
2011-10-20 12:50:00,63.15,63.64,63.11,63.51,9200.0,47.7019,48.072,47.6716,47.9738,9200.0
2011-10-20 13:00:00,63.51,63.75,63.42,63.6,14100.0,47.9738,48.1551,47.9058,48.0418,14100.0
2011-10-20 13:10:00,63.59,64.04,63.59,63.99,11500.0,48.0342,48.3741,48.0342,48.3364,11500.0
2011-10-20 13:20:00,63.96,64.37,63.96,64.23,47900.0,48.3137,48.6234,48.3137,48.5177,47900.0
2011-10-20 13:30:00,64.19,64.36,64.06,64.06,30700.0,48.4874,48.6159,48.3892,48.3892,30700.0
2011-10-20 13:40:00,64.07,64.14,63.69,64.11,54300.0,48.3968,48.4497,48.1098,48.427,54300.0
2011-10-20 13:50:00,64.14,64.43,64.03,64.03,11900.0,48.4497,48.6687,48.3666,48.3666,11900.0
2011-10-20 14:00:00,63.97,64.2,63.78,63.78,12700.0,48.3213,48.495,48.1777,48.1777,12700.0
2011-10-20 14:10:00,63.8,63.92,63.7,63.81,4700.0,48.1929,48.2835,48.1173,48.2004,4700.0
2011-10-20 14:20:00,63.78,63.94,63.69,63.7,49600.0,48.1777,48.2986,48.1098,48.1173,49600.0
2011-10-20 14:30:00,63.71,63.91,63.64,63.91,51500.0,48.1249,48.2759,48.072,48.2759,51500.0
2011-10-20 14:40:00,63.87,63.88,63.64,63.73,73700.0,48.2457,48.2533,48.072,48.14,73700.0
2011-10-20 14:50:00,63.75,63.87,63.67,63.85,53800.0,48.1551,48.2457,48.0947,48.2306,53800.0
2011-10-20 15:00:00,63.85,63.92,63.67,63.75,22900.0,48.2306,48.2835,48.0947,48.1551,22900.0
2011-10-20 15:10:00,63.79,63.79,63.55,63.67,19000.0,48.1853,48.1853,48.004,48.0947,19000.0
2011-10-20 15:20:00,63.69,63.73,63.39,63.5,31700.0,48.1098,48.14,47.8831,47.9662,31700.0
2011-10-20 15:30:00,63.49,63.69,63.44,63.52,23500.0,47.9587,48.1098,47.9209,47.9813,23500.0
2011-10-20 15:40:00,63.52,63.78,63.52,63.75,77900.0,47.9813,48.1777,47.9813,48.1551,77900.0
2011-10-20 15:50:00,63.75,63.8,63.54,63.7,96700.0,48.1551,48.1929,47.9965,48.1173,96700.0
2011-10-21 09:30:00,64.64,65.0,64.33,64.34,130500.0,48.8274,49.0993,48.5932,48.6008,130500.0
2011-10-21 09:40:00,64.44,64.76,64.34,64.75,22000.0,48.6763,48.918,48.6008,48.9105,22000.0
2011-10-21 09:50:00,64.72,64.75,64.43,64.47,19100.0,48.8878,48.9105,48.6687,48.699,19100.0
2011-10-21 10:00:00,64.53,64.53,64.25,64.28,26300.0,48.7443,48.7443,48.5328,48.5554,26300.0
2011-10-21 10:10:00,64.26,64.81,64.24,64.79,39400.0,48.5403,48.9558,48.5252,48.9407,39400.0
2011-10-21 10:20:00,64.79,65.16,64.78,65.13,43100.0,48.9407,49.2202,48.9331,49.1975,43100.0
2011-10-21 10:30:00,65.13,65.33,64.88,65.03,23200.0,49.1975,49.3486,49.0087,49.122,23200.0
2011-10-21 10:40:00,64.97,65.06,64.9,65.04,25500.0,49.0766,49.1446,49.0238,49.1295,25500.0
2011-10-21 10:50:00,65.04,65.19,64.87,65.19,18700.0,49.1295,49.2428,49.0011,49.2428,18700.0
2011-10-21 11:00:00,65.15,65.26,64.97,65.03,11900.0,49.2126,49.2957,49.0766,49.122,11900.0
2011-10-21 11:10:00,65.01,65.2,65.01,65.1,11300.0,49.1069,49.2504,49.1069,49.1748,11300.0
2011-10-21 11:20:00,65.07,65.12,64.96,65.0,8400.0,49.1522,49.1899,49.0691,49.0993,8400.0
2011-10-21 11:30:00,65.0,65.2,65.0,65.06,17000.0,49.0993,49.2504,49.0993,49.1446,17000.0
2011-10-21 11:40:00,65.07,65.19,65.05,65.13,40800.0,49.1522,49.2428,49.1371,49.1975,40800.0
2011-10-21 11:50:00,65.13,65.41,65.13,65.35,46200.0,49.1975,49.409,49.1975,49.3637,46200.0
2011-10-21 12:00:00,65.35,65.46,65.32,65.34,24500.0,49.3637,49.4468,49.341,49.3561,24500.0
2011-10-21 12:10:00,65.33,65.48,65.22,65.22,46800.0,49.3486,49.4619,49.2655,49.2655,46800.0
2011-10-21 12:20:00,65.25,65.54,65.15,65.53,66700.0,49.2881,49.5072,49.2126,49.4996,66700.0
2011-10-21 12:30:00,65.53,65.56,65.35,65.4,15900.0,49.4996,49.5223,49.3637,49.4014,15900.0
2011-10-21 12:40:00,65.4,65.49,65.25,65.45,32300.0,49.4014,49.4694,49.2881,49.4392,32300.0
2011-10-21 12:50:00,65.42,65.59,65.42,65.45,19000.0,49.4166,49.545,49.4166,49.4392,19000.0
2011-10-21 13:00:00,65.42,65.51,65.33,65.49,43800.0,49.4166,49.4845,49.3486,49.4694,43800.0
2011-10-21 13:10:00,65.47,65.63,65.27,65.59,60900.0,49.4543,49.5752,49.3033,49.545,60900.0
2011-10-21 13:20:00,65.59,66.07,65.55,65.55,70100.0,49.545,49.9075,49.5148,49.5148,70100.0
2011-10-21 13:30:00,65.51,65.73,65.36,65.65,25400.0,49.4845,49.6507,49.3712,49.5903,25400.0
2011-10-21 13:40:00,65.62,65.77,65.52,65.7,32600.0,49.5676,49.6809,49.4921,49.6281,32600.0
2011-10-21 13:50:00,65.65,65.79,65.54,65.57,14700.0,49.5903,49.696,49.5072,49.5299,14700.0
2011-10-21 14:00:00,65.63,66.15,65.6,66.03,25200.0,49.5752,49.968,49.5525,49.8773,25200.0
2011-10-21 14:10:00,66.04,66.04,65.75,65.75,30600.0,49.8849,49.8849,49.6658,49.6658,30600.0
2011-10-21 14:20:00,65.73,65.91,65.73,65.76,21100.0,49.6507,49.7867,49.6507,49.6734,21100.0
2011-10-21 14:30:00,65.76,65.8,65.62,65.77,25400.0,49.6734,49.7036,49.5676,49.6809,25400.0
2011-10-21 14:40:00,65.74,66.0,65.72,65.92,20100.0,49.6583,49.8547,49.6432,49.7942,20100.0
2011-10-21 14:50:00,65.9,66.25,65.89,66.21,25700.0,49.7791,50.0435,49.7716,50.0133,25700.0
2011-10-21 15:00:00,66.25,66.49,66.14,66.49,54800.0,50.0435,50.2248,49.9604,50.2248,54800.0
2011-10-21 15:10:00,66.47,66.47,66.25,66.3,35600.0,50.2097,50.2097,50.0435,50.0813,35600.0
2011-10-21 15:20:00,66.3,66.65,66.29,66.43,45500.0,50.0813,50.3457,50.0737,50.1795,45500.0
2011-10-21 15:30:00,66.46,66.55,66.12,66.12,86300.0,50.2021,50.2701,49.9453,49.9453,86300.0
2011-10-21 15:40:00,66.12,66.2,65.93,66.18,98200.0,49.9453,50.0057,49.8018,49.9906,98200.0
2011-10-21 15:50:00,66.18,66.56,66.14,66.52,88600.0,49.9906,50.2777,49.9604,50.2475,88600.0
2011-10-24 09:30:00,66.62,66.88,66.26,66.88,45800.0,50.323,50.5194,50.0511,50.5194,45800.0
2011-10-24 09:40:00,66.85,67.58,66.85,67.58,13400.0,50.4967,51.0482,50.4967,51.0482,13400.0
2011-10-24 09:50:00,67.62,67.76,67.31,67.71,16300.0,51.0784,51.1841,50.8442,51.1464,16300.0
2011-10-24 10:00:00,67.67,67.99,67.56,67.94,18800.0,51.1161,51.3579,51.0331,51.3201,18800.0
2011-10-24 10:10:00,67.94,68.02,67.75,67.99,16100.0,51.3201,51.3805,51.1766,51.3579,16100.0
2011-10-24 10:20:00,68.02,68.2,67.65,68.09,27500.0,51.3805,51.5165,51.101,51.4334,27500.0
2011-10-24 10:30:00,68.12,68.2,67.99,68.04,21300.0,51.4561,51.5165,51.3579,51.3956,21300.0
2011-10-24 10:40:00,68.0,68.14,67.74,67.74,27600.0,51.3654,51.4712,51.169,51.169,27600.0
2011-10-24 10:50:00,67.8,67.92,67.65,67.88,27700.0,51.2143,51.305,51.101,51.2748,27700.0
2011-10-24 11:00:00,67.88,67.99,67.86,67.99,44100.0,51.2748,51.3579,51.2597,51.3579,44100.0
2011-10-24 11:10:00,67.99,68.26,67.92,68.16,58100.0,51.3579,51.5618,51.305,51.4863,58100.0
2011-10-24 11:20:00,68.19,68.57,68.17,68.46,68800.0,51.5089,51.796,51.4938,51.7129,68800.0
2011-10-24 11:30:00,68.51,68.81,68.41,68.81,90900.0,51.7507,51.9773,51.6751,51.9773,90900.0
2011-10-24 11:40:00,68.82,69.07,68.76,69.02,46000.0,51.9848,52.1737,51.9395,52.1359,46000.0
2011-10-24 11:50:00,69.04,69.04,68.83,69.01,34900.0,52.151,52.151,51.9924,52.1283,34900.0
2011-10-24 12:00:00,69.01,69.01,68.8,68.83,51100.0,52.1283,52.1283,51.9697,51.9924,51100.0
2011-10-24 12:10:00,68.84,68.87,68.63,68.63,28900.0,51.9999,52.0226,51.8413,51.8413,28900.0
2011-10-24 12:20:00,68.63,68.69,68.59,68.59,13900.0,51.8413,51.8866,51.8111,51.8111,13900.0
2011-10-24 12:30:00,68.59,68.65,68.36,68.49,21100.0,51.8111,51.8564,51.6374,51.7356,21100.0
2011-10-24 12:40:00,68.49,68.52,68.4,68.44,20000.0,51.7356,51.7582,51.6676,51.6978,20000.0
2011-10-24 12:50:00,68.41,68.73,68.33,68.66,39200.0,51.6751,51.9168,51.6147,51.864,39200.0
2011-10-24 13:00:00,68.66,68.7,68.39,68.57,49500.0,51.864,51.8942,51.66,51.796,49500.0
2011-10-24 13:10:00,68.6,68.8,68.57,68.77,11100.0,51.8186,51.9697,51.796,51.9471,11100.0
2011-10-24 13:20:00,68.73,68.73,68.55,68.58,15200.0,51.9168,51.9168,51.7809,51.8035,15200.0
2011-10-24 13:30:00,68.6,68.63,68.48,68.56,12000.0,51.8186,51.8413,51.728,51.7884,12000.0
2011-10-24 13:40:00,68.54,68.82,68.52,68.79,15200.0,51.7733,51.9848,51.7582,51.9622,15200.0
2011-10-24 13:50:00,68.78,68.78,68.65,68.67,25200.0,51.9546,51.9546,51.8564,51.8715,25200.0
2011-10-24 14:00:00,68.69,68.72,68.49,68.55,17800.0,51.8866,51.9093,51.7356,51.7809,17800.0
2011-10-24 14:10:00,68.57,68.57,68.23,68.26,14300.0,51.796,51.796,51.5392,51.5618,14300.0
2011-10-24 14:20:00,68.25,68.44,68.25,68.3,14600.0,51.5543,51.6978,51.5543,51.592,14600.0
2011-10-24 14:30:00,68.33,68.37,68.22,68.36,20300.0,51.6147,51.6449,51.5316,51.6374,20300.0
2011-10-24 14:40:00,68.37,68.39,68.24,68.3,12600.0,51.6449,51.66,51.5467,51.592,12600.0
2011-10-24 14:50:00,68.28,68.38,68.25,68.38,21500.0,51.5769,51.6525,51.5543,51.6525,21500.0
2011-10-24 15:00:00,68.38,68.53,68.37,68.42,25200.0,51.6525,51.7658,51.6449,51.6827,25200.0
2011-10-24 15:10:00,68.45,68.45,68.12,68.28,27500.0,51.7053,51.7053,51.4561,51.5769,27500.0
2011-10-24 15:20:00,68.29,68.41,68.03,68.06,52100.0,51.5845,51.6751,51.3881,51.4107,52100.0
2011-10-24 15:30:00,68.06,68.27,67.98,68.13,38100.0,51.4107,51.5694,51.3503,51.4636,38100.0
2011-10-24 15:40:00,68.1,68.36,68.06,68.1,55800.0,51.441,51.6374,51.4107,51.441,55800.0
2011-10-24 15:50:00,68.08,68.47,68.05,68.43,138000.0,51.4259,51.7204,51.4032,51.6902,138000.0
2011-10-25 09:30:00,67.84,67.84,65.14,65.46,81800.0,51.2446,51.2446,49.2051,49.4468,81800.0
2011-10-25 09:40:00,65.41,66.43,65.4,65.98,30500.0,49.409,50.1795,49.4014,49.8396,30500.0
2011-10-25 09:50:00,66.07,66.37,65.88,66.1,32200.0,49.9075,50.1342,49.764,49.9302,32200.0
2011-10-25 10:00:00,66.1,66.25,65.72,66.23,26600.0,49.9302,50.0435,49.6432,50.0284,26600.0
2011-10-25 10:10:00,66.25,66.44,66.09,66.44,22400.0,50.0435,50.187,49.9227,50.187,22400.0
2011-10-25 10:20:00,66.46,66.69,66.41,66.65,29100.0,50.2021,50.3759,50.1644,50.3457,29100.0
2011-10-25 10:30:00,66.65,67.05,66.56,67.05,31400.0,50.3457,50.6478,50.2777,50.6478,31400.0
2011-10-25 10:40:00,67.05,67.12,66.84,66.95,17600.0,50.6478,50.7007,50.4892,50.5723,17600.0
2011-10-25 10:50:00,66.92,67.0,66.5,66.66,30900.0,50.5496,50.61,50.2324,50.3532,30900.0
2011-10-25 11:00:00,66.66,66.92,66.56,66.69,14900.0,50.3532,50.5496,50.2777,50.3759,14900.0
2011-10-25 11:10:00,66.69,66.73,66.27,66.27,19600.0,50.3759,50.4061,50.0586,50.0586,19600.0
2011-10-25 11:20:00,66.28,66.45,66.26,66.34,23300.0,50.0662,50.1946,50.0511,50.1115,23300.0
2011-10-25 11:30:00,66.34,66.54,66.26,66.33,26000.0,50.1115,50.2626,50.0511,50.1039,26000.0
2011-10-25 11:40:00,66.35,66.4,66.12,66.25,26400.0,50.1191,50.1568,49.9453,50.0435,26400.0
2011-10-25 11:50:00,66.22,66.39,66.19,66.37,32200.0,50.0209,50.1493,49.9982,50.1342,32200.0
2011-10-25 12:00:00,66.4,66.58,66.11,66.58,42600.0,50.1568,50.2928,49.9378,50.2928,42600.0
2011-10-25 12:10:00,66.57,66.63,66.43,66.59,35200.0,50.2852,50.3306,50.1795,50.3003,35200.0
2011-10-25 12:20:00,66.64,66.64,66.26,66.41,24200.0,50.3381,50.3381,50.0511,50.1644,24200.0
2011-10-25 12:30:00,66.4,66.51,66.22,66.23,24900.0,50.1568,50.2399,50.0209,50.0284,24900.0
2011-10-25 12:40:00,66.21,66.31,66.14,66.17,28100.0,50.0133,50.0888,49.9604,49.9831,28100.0
2011-10-25 12:50:00,66.15,66.21,66.05,66.08,13700.0,49.968,50.0133,49.8924,49.9151,13700.0
2011-10-25 13:00:00,66.08,66.43,66.06,66.4,18500.0,49.9151,50.1795,49.9,50.1568,18500.0
2011-10-25 13:10:00,66.4,66.43,66.14,66.23,14800.0,50.1568,50.1795,49.9604,50.0284,14800.0
2011-10-25 13:20:00,66.25,66.32,66.15,66.21,14800.0,50.0435,50.0964,49.968,50.0133,14800.0
2011-10-25 13:30:00,66.19,66.19,65.95,65.95,20100.0,49.9982,49.9982,49.8169,49.8169,20100.0
2011-10-25 13:40:00,65.95,65.97,65.77,65.77,17600.0,49.8169,49.832,49.6809,49.6809,17600.0
2011-10-25 13:50:00,65.78,66.06,65.76,65.83,20300.0,49.6885,49.9,49.6734,49.7263,20300.0
2011-10-25 14:00:00,65.82,65.84,65.39,65.62,38600.0,49.7187,49.7338,49.3939,49.5676,38600.0
2011-10-25 14:10:00,65.61,65.61,65.24,65.32,32900.0,49.5601,49.5601,49.2806,49.341,32900.0
2011-10-25 14:20:00,65.3,65.44,65.22,65.28,20200.0,49.3259,49.4317,49.2655,49.3108,20200.0
2011-10-25 14:30:00,65.27,65.34,65.17,65.17,34500.0,49.3033,49.3561,49.2277,49.2277,34500.0
2011-10-25 14:40:00,65.19,65.52,65.15,65.41,24700.0,49.2428,49.4921,49.2126,49.409,24700.0
2011-10-25 14:50:00,65.41,65.44,65.17,65.28,53200.0,49.409,49.4317,49.2277,49.3108,53200.0
2011-10-25 15:00:00,65.29,65.31,65.16,65.18,101400.0,49.3184,49.3335,49.2202,49.2353,101400.0
2011-10-25 15:10:00,65.16,65.16,64.91,64.92,29800.0,49.2202,49.2202,49.0313,49.0389,29800.0
2011-10-25 15:20:00,64.91,64.98,64.8,64.92,50500.0,49.0313,49.0842,48.9482,49.0389,50500.0
2011-10-25 15:30:00,64.93,65.09,64.82,64.92,80000.0,49.0464,49.1673,48.9633,49.0389,80000.0
2011-10-25 15:40:00,64.95,65.08,64.74,64.86,66100.0,49.0615,49.1597,48.9029,48.9935,66100.0
2011-10-25 15:50:00,64.84,64.85,64.51,64.6,141000.0,48.9784,48.986,48.7292,48.7971,141000.0
2011-10-26 09:30:00,65.75,66.28,65.75,65.96,34800.0,49.6658,50.0662,49.6658,49.8245,34800.0
2011-10-26 09:40:00,66.01,66.52,65.97,66.26,49500.0,49.8622,50.2475,49.832,50.0511,49500.0
2011-10-26 09:50:00,66.26,66.53,66.04,66.29,59700.0,50.0511,50.255,49.8849,50.0737,59700.0
2011-10-26 10:00:00,66.28,66.42,65.91,65.93,46200.0,50.0662,50.1719,49.7867,49.8018,46200.0
2011-10-26 10:10:00,65.92,65.95,65.4,65.58,25300.0,49.7942,49.8169,49.4014,49.5374,25300.0
2011-10-26 10:20:00,65.54,65.62,65.4,65.55,12300.0,49.5072,49.5676,49.4014,49.5148,12300.0
2011-10-26 10:30:00,65.55,65.79,65.39,65.74,14800.0,49.5148,49.696,49.3939,49.6583,14800.0
2011-10-26 10:40:00,65.68,65.68,64.85,64.85,11500.0,49.613,49.613,48.986,48.986,11500.0
2011-10-26 10:50:00,64.87,65.07,64.68,64.96,14700.0,49.0011,49.1522,48.8576,49.0691,14700.0
2011-10-26 11:00:00,64.92,65.22,64.88,65.13,15300.0,49.0389,49.2655,49.0087,49.1975,15300.0
2011-10-26 11:10:00,65.11,65.44,65.1,65.38,11200.0,49.1824,49.4317,49.1748,49.3863,11200.0
2011-10-26 11:20:00,65.33,65.37,65.09,65.34,19200.0,49.3486,49.3788,49.1673,49.3561,19200.0
2011-10-26 11:30:00,65.33,65.45,65.24,65.24,17800.0,49.3486,49.4392,49.2806,49.2806,17800.0
2011-10-26 11:40:00,65.27,65.57,65.27,65.48,38000.0,49.3033,49.5299,49.3033,49.4619,38000.0
2011-10-26 11:50:00,65.49,65.57,65.13,65.13,44800.0,49.4694,49.5299,49.1975,49.1975,44800.0
2011-10-26 12:00:00,65.12,65.42,65.11,65.18,24800.0,49.1899,49.4166,49.1824,49.2353,24800.0
2011-10-26 12:10:00,65.2,65.21,65.02,65.14,14800.0,49.2504,49.2579,49.1144,49.2051,14800.0
2011-10-26 12:20:00,65.17,65.28,64.99,65.14,86400.0,49.2277,49.3108,49.0917,49.2051,86400.0
2011-10-26 12:30:00,65.15,65.18,65.01,65.08,11300.0,49.2126,49.2353,49.1069,49.1597,11300.0
2011-10-26 12:40:00,65.07,65.1,64.94,65.04,10200.0,49.1522,49.1748,49.054,49.1295,10200.0
2011-10-26 12:50:00,65.04,65.06,64.72,64.72,8500.0,49.1295,49.1446,48.8878,48.8878,8500.0
2011-10-26 13:00:00,64.73,64.76,64.53,64.54,11200.0,48.8953,48.918,48.7443,48.7518,11200.0
2011-10-26 13:10:00,64.53,64.53,64.35,64.46,18700.0,48.7443,48.7443,48.6083,48.6914,18700.0
2011-10-26 13:20:00,64.49,64.65,64.48,64.63,16000.0,48.7141,48.8349,48.7065,48.8198,16000.0
2011-10-26 13:30:00,64.67,65.36,64.67,65.2,30200.0,48.85,49.3712,48.85,49.2504,30200.0
2011-10-26 13:40:00,65.19,65.27,64.97,65.15,34000.0,49.2428,49.3033,49.0766,49.2126,34000.0
2011-10-26 13:50:00,65.15,65.22,64.93,65.1,39700.0,49.2126,49.2655,49.0464,49.1748,39700.0
2011-10-26 14:00:00,65.15,65.4,65.04,65.32,35500.0,49.2126,49.4014,49.1295,49.341,35500.0
2011-10-26 14:10:00,65.35,65.39,64.93,64.93,31400.0,49.3637,49.3939,49.0464,49.0464,31400.0
2011-10-26 14:20:00,64.94,65.1,64.92,65.01,25800.0,49.054,49.1748,49.0389,49.1069,25800.0
2011-10-26 14:30:00,65.04,65.55,64.93,65.53,38300.0,49.1295,49.5148,49.0464,49.4996,38300.0
2011-10-26 14:40:00,65.51,65.53,65.28,65.37,39500.0,49.4845,49.4996,49.3108,49.3788,39500.0
2011-10-26 14:50:00,65.41,65.49,65.26,65.41,31600.0,49.409,49.4694,49.2957,49.409,31600.0
2011-10-26 15:00:00,65.42,65.55,65.27,65.4,26700.0,49.4166,49.5148,49.3033,49.4014,26700.0
2011-10-26 15:10:00,65.39,65.59,65.28,65.3,48700.0,49.3939,49.545,49.3108,49.3259,48700.0
2011-10-26 15:20:00,65.29,65.66,65.29,65.66,30400.0,49.3184,49.5978,49.3184,49.5978,30400.0
2011-10-26 15:30:00,65.66,65.92,65.51,65.65,66600.0,49.5978,49.7942,49.4845,49.5903,66600.0
2011-10-26 15:40:00,65.67,65.87,65.35,65.35,67500.0,49.6054,49.7565,49.3637,49.3637,67500.0
2011-10-26 15:50:00,65.36,65.52,65.22,65.4,166200.0,49.3712,49.4921,49.2655,49.4014,166200.0
2011-10-27 09:30:00,68.22,68.8,68.15,68.53,30200.0,51.5316,51.9697,51.4787,51.7658,30200.0
2011-10-27 09:40:00,68.68,68.88,68.5,68.74,35400.0,51.8791,52.0301,51.7431,51.9244,35400.0
2011-10-27 09:50:00,68.71,68.73,68.48,68.6,31000.0,51.9017,51.9168,51.728,51.8186,31000.0
2011-10-27 10:00:00,68.59,68.72,68.51,68.68,28200.0,51.8111,51.9093,51.7507,51.8791,28200.0
2011-10-27 10:10:00,68.68,69.2,68.66,69.2,16900.0,51.8791,52.2719,51.864,52.2719,16900.0
2011-10-27 10:20:00,69.18,69.21,68.57,68.8,13900.0,52.2568,52.2794,51.796,51.9697,13900.0
2011-10-27 10:30:00,68.79,68.8,68.51,68.61,26200.0,51.9622,51.9697,51.7507,51.8262,26200.0
2011-10-27 10:40:00,68.59,69.15,68.59,69.05,18700.0,51.8111,52.2341,51.8111,52.1586,18700.0
2011-10-27 10:50:00,69.02,69.3,68.95,69.28,17800.0,52.1359,52.3474,52.083,52.3323,17800.0
2011-10-27 11:00:00,69.3,69.42,69.14,69.37,14000.0,52.3474,52.4381,52.2265,52.4003,14000.0
2011-10-27 11:10:00,69.32,69.42,69.04,69.08,26700.0,52.3625,52.4381,52.151,52.1812,26700.0
2011-10-27 11:20:00,69.09,69.09,68.92,69.01,24900.0,52.1888,52.1888,52.0604,52.1283,24900.0
2011-10-27 11:30:00,69.05,69.16,68.94,69.07,44500.0,52.1586,52.2417,52.0755,52.1737,44500.0
2011-10-27 11:40:00,69.06,69.16,69.01,69.08,9700.0,52.1661,52.2417,52.1283,52.1812,9700.0
2011-10-27 11:50:00,69.11,69.36,69.04,69.31,19300.0,52.2039,52.3927,52.151,52.355,19300.0
2011-10-27 12:00:00,69.35,69.79,69.32,69.62,16500.0,52.3852,52.7175,52.3625,52.5891,16500.0
2011-10-27 12:10:00,69.67,69.88,69.55,69.86,17200.0,52.6269,52.7855,52.5363,52.7704,17200.0
2011-10-27 12:20:00,69.82,69.88,69.56,69.71,23100.0,52.7402,52.7855,52.5438,52.6571,23100.0
2011-10-27 12:30:00,69.71,69.87,69.71,69.8,12600.0,52.6571,52.778,52.6571,52.7251,12600.0
2011-10-27 12:40:00,69.84,69.9,69.69,69.82,16700.0,52.7553,52.8006,52.642,52.7402,16700.0
2011-10-27 12:50:00,69.83,69.93,69.78,69.83,15700.0,52.7478,52.8233,52.71,52.7478,15700.0
2011-10-27 13:00:00,69.81,70.0,69.81,69.9,13500.0,52.7326,52.8762,52.7326,52.8006,13500.0
2011-10-27 13:10:00,69.96,70.33,69.94,70.27,19500.0,52.846,53.1254,52.8308,53.0801,19500.0
2011-10-27 13:20:00,70.25,70.25,69.98,70.15,27300.0,53.065,53.065,52.8611,52.9895,27300.0
2011-10-27 13:30:00,70.18,70.41,70.06,70.39,17400.0,53.0121,53.1859,52.9215,53.1708,17400.0
2011-10-27 13:40:00,70.4,70.58,70.37,70.51,17700.0,53.1783,53.3143,53.1557,53.2614,17700.0
2011-10-27 13:50:00,70.54,70.76,70.46,70.76,9400.0,53.2841,53.4503,53.2236,53.4503,9400.0
2011-10-27 14:00:00,70.73,70.73,70.39,70.39,28900.0,53.4276,53.4276,53.1708,53.1708,28900.0
2011-10-27 14:10:00,70.39,70.41,70.13,70.27,25700.0,53.1708,53.1859,52.9744,53.0801,25700.0
2011-10-27 14:20:00,70.26,70.56,70.24,70.51,22800.0,53.0726,53.2992,53.0575,53.2614,22800.0
2011-10-27 14:30:00,70.51,70.83,70.49,70.8,24700.0,53.2614,53.5031,53.2463,53.4805,24700.0
2011-10-27 14:40:00,70.78,70.88,70.62,70.62,14700.0,53.4654,53.5409,53.3445,53.3445,14700.0
2011-10-27 14:50:00,70.65,70.91,70.61,70.86,19500.0,53.3672,53.5636,53.3369,53.5258,19500.0
2011-10-27 15:00:00,70.84,70.98,70.74,70.9,21300.0,53.5107,53.6164,53.4351,53.556,21300.0
2011-10-27 15:10:00,70.85,71.0,70.76,71.0,17400.0,53.5182,53.6315,53.4503,53.6315,17400.0
2011-10-27 15:20:00,71.0,71.38,71.0,71.06,32700.0,53.6315,53.9186,53.6315,53.6769,32700.0
2011-10-27 15:30:00,71.07,71.11,70.82,70.93,34400.0,53.6844,53.7146,53.4956,53.5787,34400.0
2011-10-27 15:40:00,70.92,71.02,70.18,70.36,50300.0,53.5711,53.6466,53.0121,53.1481,50300.0
2011-10-27 15:50:00,70.36,70.45,69.98,70.37,116500.0,53.1481,53.2161,52.8611,53.1557,116500.0
2011-10-28 09:30:00,70.07,70.13,69.63,70.08,29100.0,52.929,52.9744,52.5967,52.9366,29100.0
2011-10-28 09:40:00,70.14,70.39,69.87,70.27,29100.0,52.9819,53.1708,52.778,53.0801,29100.0
2011-10-28 09:50:00,70.28,70.82,69.86,70.67,18300.0,53.0877,53.4956,52.7704,53.3823,18300.0
2011-10-28 10:00:00,70.72,70.91,70.33,70.48,19100.0,53.42,53.5636,53.1254,53.2387,19100.0
2011-10-28 10:10:00,70.37,70.65,70.34,70.51,19000.0,53.1557,53.3672,53.133,53.2614,19000.0
2011-10-28 10:20:00,70.49,70.85,70.44,70.78,41500.0,53.2463,53.5182,53.2085,53.4654,41500.0
2011-10-28 10:30:00,70.8,71.22,70.8,71.2,9700.0,53.4805,53.7977,53.4805,53.7826,9700.0
2011-10-28 10:40:00,71.26,71.32,70.99,71.1,20800.0,53.8279,53.8733,53.624,53.7071,20800.0
2011-10-28 10:50:00,71.11,71.37,71.11,71.2,25900.0,53.7146,53.911,53.7146,53.7826,25900.0
2011-10-28 11:00:00,71.27,71.55,71.26,71.45,43900.0,53.8355,54.047,53.8279,53.9715,43900.0
2011-10-28 11:10:00,71.4,71.62,71.34,71.45,41600.0,53.9337,54.0999,53.8884,53.9715,41600.0
2011-10-28 11:20:00,71.37,71.56,71.36,71.5,16200.0,53.911,54.0546,53.9035,54.0092,16200.0
2011-10-28 11:30:00,71.51,71.56,71.19,71.19,12700.0,54.0168,54.0546,53.7751,53.7751,12700.0
2011-10-28 11:40:00,71.23,71.26,71.0,71.09,19300.0,53.8053,53.8279,53.6315,53.6995,19300.0
2011-10-28 11:50:00,71.09,71.1,70.71,70.86,23200.0,53.6995,53.7071,53.4125,53.5258,23200.0
2011-10-28 12:00:00,70.86,70.97,70.71,70.8,28600.0,53.5258,53.6089,53.4125,53.4805,28600.0
2011-10-28 12:10:00,70.8,70.97,70.78,70.82,11800.0,53.4805,53.6089,53.4654,53.4956,11800.0
2011-10-28 12:20:00,70.76,70.83,70.44,70.51,8800.0,53.4503,53.5031,53.2085,53.2614,8800.0
2011-10-28 12:30:00,70.52,70.68,70.49,70.6,14600.0,53.269,53.3898,53.2463,53.3294,14600.0
2011-10-28 12:40:00,70.6,70.66,70.51,70.66,4700.0,53.3294,53.3747,53.2614,53.3747,4700.0
2011-10-28 12:50:00,70.64,70.66,70.4,70.66,6500.0,53.3596,53.3747,53.1783,53.3747,6500.0
2011-10-28 13:00:00,70.68,70.72,70.61,70.63,9200.0,53.3898,53.42,53.3369,53.3521,9200.0
2011-10-28 13:10:00,70.67,70.8,70.61,70.71,9500.0,53.3823,53.4805,53.3369,53.4125,9500.0
2011-10-28 13:20:00,70.75,71.05,70.75,71.0,9100.0,53.4427,53.6693,53.4427,53.6315,9100.0
2011-10-28 13:30:00,71.0,71.12,70.91,71.0,23700.0,53.6315,53.7222,53.5636,53.6315,23700.0
2011-10-28 13:40:00,71.0,71.0,70.78,70.86,10300.0,53.6315,53.6315,53.4654,53.5258,10300.0
2011-10-28 13:50:00,70.87,71.02,70.87,70.95,11200.0,53.5333,53.6466,53.5333,53.5938,11200.0
2011-10-28 14:00:00,70.95,70.96,70.75,70.85,13300.0,53.5938,53.6013,53.4427,53.5182,13300.0
2011-10-28 14:10:00,70.89,70.9,70.66,70.71,37000.0,53.5485,53.556,53.3747,53.4125,37000.0
2011-10-28 14:20:00,70.73,70.86,70.69,70.77,26800.0,53.4276,53.5258,53.3974,53.4578,26800.0
2011-10-28 14:30:00,70.76,70.89,70.71,70.73,16200.0,53.4503,53.5485,53.4125,53.4276,16200.0
2011-10-28 14:40:00,70.77,70.84,70.72,70.78,14700.0,53.4578,53.5107,53.42,53.4654,14700.0
2011-10-28 14:50:00,70.78,70.85,70.62,70.73,7300.0,53.4654,53.5182,53.3445,53.4276,7300.0
2011-10-28 15:00:00,70.74,70.93,70.71,70.88,14800.0,53.4351,53.5787,53.4125,53.5409,14800.0
2011-10-28 15:10:00,70.88,70.99,70.8,70.83,23500.0,53.5409,53.624,53.4805,53.5031,23500.0
2011-10-28 15:20:00,70.83,71.07,70.83,71.01,16100.0,53.5031,53.6844,53.5031,53.6391,16100.0
2011-10-28 15:30:00,71.04,71.18,70.89,71.16,32400.0,53.6618,53.7675,53.5485,53.7524,32400.0
2011-10-28 15:40:00,71.16,71.26,71.06,71.12,54000.0,53.7524,53.8279,53.6769,53.7222,54000.0
2011-10-28 15:50:00,71.14,71.28,71.01,71.1,73900.0,53.7373,53.843,53.6391,53.7071,73900.0
2011-10-31 09:30:00,70.14,70.14,68.42,68.83,62200.0,52.9819,52.9819,51.6827,51.9924,62200.0
2011-10-31 09:40:00,68.84,69.06,68.53,68.71,11800.0,51.9999,52.1661,51.7658,51.9017,11800.0
2011-10-31 09:50:00,68.67,69.22,68.67,69.15,13400.0,51.8715,52.287,51.8715,52.2341,13400.0
2011-10-31 10:00:00,69.11,69.54,69.03,69.38,22800.0,52.2039,52.5287,52.1435,52.4078,22800.0
2011-10-31 10:10:00,69.41,69.71,69.41,69.57,8900.0,52.4305,52.6571,52.4305,52.5514,8900.0
2011-10-31 10:20:00,69.5,69.53,69.24,69.43,10700.0,52.4985,52.5211,52.3021,52.4456,10700.0
2011-10-31 10:30:00,69.46,69.78,69.46,69.76,12700.0,52.4683,52.71,52.4683,52.6949,12700.0
2011-10-31 10:40:00,69.75,69.78,69.48,69.51,22900.0,52.6873,52.71,52.4834,52.506,22900.0
2011-10-31 10:50:00,69.52,69.62,69.42,69.45,24400.0,52.5136,52.5891,52.4381,52.4607,24400.0
2011-10-31 11:00:00,69.45,69.57,69.3,69.48,17400.0,52.4607,52.5514,52.3474,52.4834,17400.0
2011-10-31 11:10:00,69.5,69.53,69.1,69.1,10800.0,52.4985,52.5211,52.1963,52.1963,10800.0
2011-10-31 11:20:00,69.08,69.25,69.05,69.12,40800.0,52.1812,52.3096,52.1586,52.2114,40800.0
2011-10-31 11:30:00,69.1,69.23,69.05,69.12,15600.0,52.1963,52.2945,52.1586,52.2114,15600.0
2011-10-31 11:40:00,69.08,69.25,69.05,69.23,19500.0,52.1812,52.3096,52.1586,52.2945,19500.0
2011-10-31 11:50:00,69.24,69.27,69.04,69.14,19800.0,52.3021,52.3247,52.151,52.2265,19800.0
2011-10-31 12:00:00,69.12,69.21,69.06,69.15,17600.0,52.2114,52.2794,52.1661,52.2341,17600.0
2011-10-31 12:10:00,69.15,69.3,68.91,68.99,27800.0,52.2341,52.3474,52.0528,52.1132,27800.0
2011-10-31 12:20:00,68.93,69.04,68.7,68.7,11200.0,52.0679,52.151,51.8942,51.8942,11200.0
2011-10-31 12:30:00,68.69,68.78,68.59,68.7,10600.0,51.8866,51.9546,51.8111,51.8942,10600.0
2011-10-31 12:40:00,68.68,68.74,68.61,68.66,9600.0,51.8791,51.9244,51.8262,51.864,9600.0
2011-10-31 12:50:00,68.65,68.69,68.53,68.6,9700.0,51.8564,51.8866,51.7658,51.8186,9700.0
2011-10-31 13:00:00,68.59,68.92,68.53,68.77,24000.0,51.8111,52.0604,51.7658,51.9471,24000.0
2011-10-31 13:10:00,68.81,68.91,68.74,68.8,9500.0,51.9773,52.0528,51.9244,51.9697,9500.0
2011-10-31 13:20:00,68.74,68.84,68.69,68.73,9000.0,51.9244,51.9999,51.8866,51.9168,9000.0
2011-10-31 13:30:00,68.73,68.93,68.65,68.91,11700.0,51.9168,52.0679,51.8564,52.0528,11700.0
2011-10-31 13:40:00,68.98,69.13,68.94,69.08,16700.0,52.1057,52.219,52.0755,52.1812,16700.0
2011-10-31 13:50:00,69.09,69.11,68.87,68.93,13700.0,52.1888,52.2039,52.0226,52.0679,13700.0
2011-10-31 14:00:00,68.94,69.01,68.83,68.85,12300.0,52.0755,52.1283,51.9924,52.0075,12300.0
2011-10-31 14:10:00,68.88,68.9,68.62,68.71,12400.0,52.0301,52.0453,51.8338,51.9017,12400.0
2011-10-31 14:20:00,68.71,68.9,68.71,68.89,22700.0,51.9017,52.0453,51.9017,52.0377,22700.0
2011-10-31 14:30:00,68.9,68.95,68.64,68.69,15500.0,52.0453,52.083,51.8489,51.8866,15500.0
2011-10-31 14:40:00,68.69,68.73,68.54,68.63,19700.0,51.8866,51.9168,51.7733,51.8413,19700.0
2011-10-31 14:50:00,68.65,68.77,68.65,68.73,25000.0,51.8564,51.9471,51.8564,51.9168,25000.0
2011-10-31 15:00:00,68.77,68.78,68.47,68.51,28300.0,51.9471,51.9546,51.7204,51.7507,28300.0
2011-10-31 15:10:00,68.5,68.64,68.22,68.22,38400.0,51.7431,51.8489,51.5316,51.5316,38400.0
2011-10-31 15:20:00,68.22,68.28,67.96,68.06,21800.0,51.5316,51.5769,51.3352,51.4107,21800.0
2011-10-31 15:30:00,68.07,68.41,67.98,68.31,35400.0,51.4183,51.6751,51.3503,51.5996,35400.0
2011-10-31 15:40:00,68.3,68.33,67.88,68.07,70600.0,51.592,51.6147,51.2748,51.4183,70600.0
2011-10-31 15:50:00,68.09,68.28,67.64,67.65,137300.0,51.4334,51.5769,51.0935,51.101,137300.0
2011-11-01 09:30:00,64.85,65.18,64.5,64.77,44800.0,48.986,49.2353,48.7216,48.9256,44800.0
2011-11-01 09:40:00,64.79,65.68,64.7,65.45,16500.0,48.9407,49.613,48.8727,49.4392,16500.0
2011-11-01 09:50:00,65.33,65.95,65.27,65.85,17800.0,49.3486,49.8169,49.3033,49.7414,17800.0
2011-11-01 10:00:00,65.8,66.27,65.35,66.05,32000.0,49.7036,50.0586,49.3637,49.8924,32000.0
2011-11-01 10:10:00,66.0,66.56,65.87,66.44,34600.0,49.8547,50.2777,49.7565,50.187,34600.0
2011-11-01 10:20:00,66.36,66.77,66.03,66.67,42700.0,50.1266,50.4363,49.8773,50.3608,42700.0
2011-11-01 10:30:00,66.73,66.84,66.48,66.61,23000.0,50.4061,50.4892,50.2173,50.3155,23000.0
2011-11-01 10:40:00,66.62,66.73,66.26,66.38,18300.0,50.323,50.4061,50.0511,50.1417,18300.0
2011-11-01 10:50:00,66.33,66.61,66.31,66.35,15300.0,50.1039,50.3155,50.0888,50.1191,15300.0
2011-11-01 11:00:00,66.35,66.48,66.1,66.17,9000.0,50.1191,50.2173,49.9302,49.9831,9000.0
2011-11-01 11:10:00,66.19,66.79,66.19,66.79,22300.0,49.9982,50.4514,49.9982,50.4514,22300.0
2011-11-01 11:20:00,66.79,66.79,66.41,66.67,61700.0,50.4514,50.4514,50.1644,50.3608,61700.0
2011-11-01 11:30:00,66.73,66.79,66.17,66.25,53800.0,50.4061,50.4514,49.9831,50.0435,53800.0
2011-11-01 11:40:00,66.27,66.35,65.51,65.73,41600.0,50.0586,50.1191,49.4845,49.6507,41600.0
2011-11-01 11:50:00,65.74,65.76,65.49,65.57,16100.0,49.6583,49.6734,49.4694,49.5299,16100.0
2011-11-01 12:00:00,65.54,65.59,65.06,65.52,104200.0,49.5072,49.545,49.1446,49.4921,104200.0
2011-11-01 12:10:00,65.51,65.6,65.2,65.3,44500.0,49.4845,49.5525,49.2504,49.3259,44500.0
2011-11-01 12:20:00,65.23,65.36,65.07,65.34,34800.0,49.273,49.3712,49.1522,49.3561,34800.0
2011-11-01 12:30:00,65.32,65.58,65.25,65.58,42800.0,49.341,49.5374,49.2881,49.5374,42800.0
2011-11-01 12:40:00,65.58,65.6,65.0,65.08,31000.0,49.5374,49.5525,49.0993,49.1597,31000.0
2011-11-01 12:50:00,65.08,65.15,64.94,64.95,16400.0,49.1597,49.2126,49.054,49.0615,16400.0
2011-11-01 13:00:00,64.96,65.28,64.81,65.08,21600.0,49.0691,49.3108,48.9558,49.1597,21600.0
2011-11-01 13:10:00,65.1,65.23,64.97,65.03,20100.0,49.1748,49.273,49.0766,49.122,20100.0
2011-11-01 13:20:00,64.99,65.78,64.79,65.65,34600.0,49.0917,49.6885,48.9407,49.5903,34600.0
2011-11-01 13:30:00,65.67,65.95,65.43,65.61,44000.0,49.6054,49.8169,49.4241,49.5601,44000.0
2011-11-01 13:40:00,65.65,66.25,65.65,66.04,27200.0,49.5903,50.0435,49.5903,49.8849,27200.0
2011-11-01 13:50:00,66.04,66.28,65.45,65.65,24700.0,49.8849,50.0662,49.4392,49.5903,24700.0
2011-11-01 14:00:00,65.6,66.1,65.48,66.08,25000.0,49.5525,49.9302,49.4619,49.9151,25000.0
2011-11-01 14:10:00,66.04,66.23,65.81,65.84,26000.0,49.8849,50.0284,49.7112,49.7338,26000.0
2011-11-01 14:20:00,65.92,66.44,65.88,66.29,16200.0,49.7942,50.187,49.764,50.0737,16200.0
2011-11-01 14:30:00,66.25,66.44,66.09,66.15,24900.0,50.0435,50.187,49.9227,49.968,24900.0
2011-11-01 14:40:00,66.1,66.52,66.05,66.35,35800.0,49.9302,50.2475,49.8924,50.1191,35800.0
2011-11-01 14:50:00,66.31,66.55,66.0,66.08,28000.0,50.0888,50.2701,49.8547,49.9151,28000.0
2011-11-01 15:00:00,66.08,66.17,65.47,65.52,28300.0,49.9151,49.9831,49.4543,49.4921,28300.0
2011-11-01 15:10:00,65.54,65.95,65.39,65.87,37300.0,49.5072,49.8169,49.3939,49.7565,37300.0
2011-11-01 15:20:00,65.94,66.01,65.56,65.97,36400.0,49.8094,49.8622,49.5223,49.832,36400.0
2011-11-01 15:30:00,65.91,66.5,65.88,66.49,44000.0,49.7867,50.2324,49.764,50.2248,44000.0
2011-11-01 15:40:00,66.47,66.47,65.59,65.96,101900.0,50.2097,50.2097,49.545,49.8245,101900.0
2011-11-01 15:50:00,65.94,65.94,65.47,65.72,106400.0,49.8094,49.8094,49.4543,49.6432,106400.0
2011-11-02 09:30:00,67.23,67.62,67.04,67.04,36800.0,50.7838,51.0784,50.6403,50.6403,36800.0
2011-11-02 09:40:00,67.1,67.46,67.08,67.46,20300.0,50.6856,50.9575,50.6705,50.9575,20300.0
2011-11-02 09:50:00,67.44,67.65,67.34,67.62,25000.0,50.9424,51.101,50.8669,51.0784,25000.0
2011-11-02 10:00:00,67.62,67.84,67.56,67.79,26500.0,51.0784,51.2446,51.0331,51.2068,26500.0
2011-11-02 10:10:00,67.81,68.16,67.74,68.16,12400.0,51.2219,51.4863,51.169,51.4863,12400.0
2011-11-02 10:20:00,68.16,68.28,68.05,68.18,16700.0,51.4863,51.5769,51.4032,51.5014,16700.0
2011-11-02 10:30:00,68.16,68.27,67.99,68.2,16200.0,51.4863,51.5694,51.3579,51.5165,16200.0
2011-11-02 10:40:00,68.23,68.56,68.17,68.56,21400.0,51.5392,51.7884,51.4938,51.7884,21400.0
2011-11-02 10:50:00,68.6,68.84,68.59,68.63,21500.0,51.8186,51.9999,51.8111,51.8413,21500.0
2011-11-02 11:00:00,68.62,68.62,68.44,68.46,26000.0,51.8338,51.8338,51.6978,51.7129,26000.0
2011-11-02 11:10:00,68.45,68.47,68.23,68.38,13700.0,51.7053,51.7204,51.5392,51.6525,13700.0
2011-11-02 11:20:00,68.37,68.4,68.11,68.14,14300.0,51.6449,51.6676,51.4485,51.4712,14300.0
2011-11-02 11:30:00,68.14,68.18,68.01,68.08,9100.0,51.4712,51.5014,51.373,51.4259,9100.0
2011-11-02 11:40:00,68.12,68.24,68.08,68.14,14400.0,51.4561,51.5467,51.4259,51.4712,14400.0
2011-11-02 11:50:00,68.14,68.27,68.07,68.18,17100.0,51.4712,51.5694,51.4183,51.5014,17100.0
2011-11-02 12:00:00,68.17,68.26,68.09,68.22,10300.0,51.4938,51.5618,51.4334,51.5316,10300.0
2011-11-02 12:10:00,68.22,68.43,68.11,68.16,13000.0,51.5316,51.6902,51.4485,51.4863,13000.0
2011-11-02 12:20:00,68.16,68.31,68.12,68.26,12100.0,51.4863,51.5996,51.4561,51.5618,12100.0
2011-11-02 12:30:00,68.29,68.46,68.01,68.3,13900.0,51.5845,51.7129,51.373,51.592,13900.0
2011-11-02 12:40:00,68.31,68.54,68.08,68.08,12200.0,51.5996,51.7733,51.4259,51.4259,12200.0
2011-11-02 12:50:00,68.11,68.23,67.94,67.99,12100.0,51.4485,51.5392,51.3201,51.3579,12100.0
2011-11-02 13:00:00,67.95,68.01,67.61,67.73,36800.0,51.3277,51.373,51.0708,51.1615,36800.0
2011-11-02 13:10:00,67.8,67.95,67.76,67.83,10800.0,51.2143,51.3277,51.1841,51.237,10800.0
2011-11-02 13:20:00,67.83,67.85,67.61,67.83,13600.0,51.237,51.2521,51.0708,51.237,13600.0
2011-11-02 13:30:00,67.83,68.01,67.7,67.97,16300.0,51.237,51.373,51.1388,51.3428,16300.0
2011-11-02 13:40:00,67.93,68.28,67.92,68.21,18300.0,51.3125,51.5769,51.305,51.524,18300.0
2011-11-02 13:50:00,68.14,68.16,67.93,68.01,18000.0,51.4712,51.4863,51.3125,51.373,18000.0
2011-11-02 14:00:00,67.96,68.28,67.83,68.25,49300.0,51.3352,51.5769,51.237,51.5543,49300.0
2011-11-02 14:10:00,68.21,68.51,68.0,68.4,43500.0,51.524,51.7507,51.3654,51.6676,43500.0
2011-11-02 14:20:00,68.44,68.59,68.31,68.37,29300.0,51.6978,51.8111,51.5996,51.6449,29300.0
2011-11-02 14:30:00,68.33,68.84,68.23,68.79,26200.0,51.6147,51.9999,51.5392,51.9622,26200.0
2011-11-02 14:40:00,68.79,68.87,68.58,68.87,26000.0,51.9622,52.0226,51.8035,52.0226,26000.0
2011-11-02 14:50:00,68.82,69.0,68.79,68.88,27000.0,51.9848,52.1208,51.9622,52.0301,27000.0
2011-11-02 15:00:00,68.9,69.14,68.65,68.98,36600.0,52.0453,52.2265,51.8564,52.1057,36600.0
2011-11-02 15:10:00,68.97,69.05,68.85,69.05,37500.0,52.0981,52.1586,52.0075,52.1586,37500.0
2011-11-02 15:20:00,69.07,69.28,69.0,69.09,27100.0,52.1737,52.3323,52.1208,52.1888,27100.0
2011-11-02 15:30:00,69.09,69.22,68.74,69.09,55800.0,52.1888,52.287,51.9244,52.1888,55800.0
2011-11-02 15:40:00,69.1,69.21,68.64,68.79,57900.0,52.1963,52.2794,51.8489,51.9622,57900.0
2011-11-02 15:50:00,68.78,69.21,68.77,69.07,76800.0,51.9546,52.2794,51.9471,52.1737,76800.0
2011-11-03 09:30:00,70.15,70.35,69.59,69.76,35700.0,52.9895,53.1405,52.5665,52.6949,35700.0
2011-11-03 09:40:00,69.66,69.77,69.2,69.28,30100.0,52.6193,52.7024,52.2719,52.3323,30100.0
2011-11-03 09:50:00,69.24,69.24,68.74,68.99,21900.0,52.3021,52.3021,51.9244,52.1132,21900.0
2011-11-03 10:00:00,69.0,69.02,68.24,68.66,49300.0,52.1208,52.1359,51.5467,51.864,49300.0
2011-11-03 10:10:00,68.65,69.16,68.47,69.1,21800.0,51.8564,52.2417,51.7204,52.1963,21800.0
2011-11-03 10:20:00,69.17,69.38,68.99,69.25,17000.0,52.2492,52.4078,52.1132,52.3096,17000.0
2011-11-03 10:30:00,69.22,69.48,69.19,69.23,8300.0,52.287,52.4834,52.2643,52.2945,8300.0
2011-11-03 10:40:00,69.22,70.08,69.22,69.99,16500.0,52.287,52.9366,52.287,52.8686,16500.0
2011-11-03 10:50:00,70.02,70.2,69.98,70.04,20200.0,52.8913,53.0272,52.8611,52.9064,20200.0
2011-11-03 11:00:00,70.03,70.29,70.02,70.19,20100.0,52.8988,53.0952,52.8913,53.0197,20100.0
2011-11-03 11:10:00,70.15,70.7,70.15,70.69,29000.0,52.9895,53.4049,52.9895,53.3974,29000.0
2011-11-03 11:20:00,70.69,70.9,70.5,70.56,19700.0,53.3974,53.556,53.2539,53.2992,19700.0
2011-11-03 11:30:00,70.53,70.76,70.45,70.67,31500.0,53.2765,53.4503,53.2161,53.3823,31500.0
2011-11-03 11:40:00,70.71,70.77,70.52,70.76,30100.0,53.4125,53.4578,53.269,53.4503,30100.0
2011-11-03 11:50:00,70.74,70.96,70.43,70.47,27800.0,53.4351,53.6013,53.201,53.2312,27800.0
2011-11-03 12:00:00,70.45,70.67,70.35,70.67,9800.0,53.2161,53.3823,53.1405,53.3823,9800.0
2011-11-03 12:10:00,70.7,70.73,70.44,70.62,21600.0,53.4049,53.4276,53.2085,53.3445,21600.0
2011-11-03 12:20:00,70.62,70.88,70.52,70.88,16000.0,53.3445,53.5409,53.269,53.5409,16000.0
2011-11-03 12:30:00,70.87,70.87,70.5,70.61,28600.0,53.5333,53.5333,53.2539,53.3369,28600.0
2011-11-03 12:40:00,70.6,71.08,70.55,71.08,25100.0,53.3294,53.692,53.2916,53.692,25100.0
2011-11-03 12:50:00,71.08,71.15,70.94,71.03,18600.0,53.692,53.7448,53.5862,53.6542,18600.0
2011-11-03 13:00:00,71.03,71.1,70.8,71.1,21000.0,53.6542,53.7071,53.4805,53.7071,21000.0
2011-11-03 13:10:00,71.12,71.25,71.09,71.24,13700.0,53.7222,53.8204,53.6995,53.8128,13700.0
2011-11-03 13:20:00,71.17,71.21,71.02,71.02,14500.0,53.76,53.7902,53.6466,53.6466,14500.0
2011-11-03 13:30:00,71.02,71.23,70.94,71.23,12200.0,53.6466,53.8053,53.5862,53.8053,12200.0
2011-11-03 13:40:00,71.23,71.37,71.03,71.35,14500.0,53.8053,53.911,53.6542,53.8959,14500.0
2011-11-03 13:50:00,71.37,71.56,71.28,71.43,59300.0,53.911,54.0546,53.843,53.9564,59300.0
2011-11-03 14:00:00,71.45,71.57,71.36,71.49,91400.0,53.9715,54.0621,53.9035,54.0017,91400.0
2011-11-03 14:10:00,71.5,71.5,71.15,71.17,43700.0,54.0092,54.0092,53.7448,53.76,43700.0
2011-11-03 14:20:00,71.12,71.27,70.98,71.13,31500.0,53.7222,53.8355,53.6164,53.7297,31500.0
2011-11-03 14:30:00,71.17,71.43,71.13,71.43,34400.0,53.76,53.9564,53.7297,53.9564,34400.0
2011-11-03 14:40:00,71.45,71.45,71.0,71.06,23600.0,53.9715,53.9715,53.6315,53.6769,23600.0
2011-11-03 14:50:00,71.04,71.27,71.01,71.22,38900.0,53.6618,53.8355,53.6391,53.7977,38900.0
2011-11-03 15:00:00,71.2,71.38,71.17,71.24,30400.0,53.7826,53.9186,53.76,53.8128,30400.0
2011-11-03 15:10:00,71.24,71.38,71.1,71.31,43500.0,53.8128,53.9186,53.7071,53.8657,43500.0
2011-11-03 15:20:00,71.31,71.58,71.17,71.52,37300.0,53.8657,54.0697,53.76,54.0243,37300.0
2011-11-03 15:30:00,71.54,71.73,71.53,71.69,89900.0,54.0394,54.183,54.0319,54.1528,89900.0
2011-11-03 15:40:00,71.67,71.86,71.38,71.5,86200.0,54.1376,54.2812,53.9186,54.0092,86200.0
2011-11-03 15:50:00,71.5,71.69,71.45,71.5,102500.0,54.0092,54.1528,53.9715,54.0092,102500.0
2011-11-04 09:30:00,70.65,71.08,70.65,70.85,13500.0,53.3672,53.692,53.3672,53.5182,13500.0
2011-11-04 09:40:00,70.91,71.19,70.78,71.0,10200.0,53.5636,53.7751,53.4654,53.6315,10200.0
2011-11-04 09:50:00,71.01,71.28,70.66,70.67,12500.0,53.6391,53.843,53.3747,53.3823,12500.0
2011-11-04 10:00:00,70.76,70.87,70.47,70.51,24400.0,53.4503,53.5333,53.2312,53.2614,24400.0
2011-11-04 10:10:00,70.52,70.74,70.34,70.4,11600.0,53.269,53.4351,53.133,53.1783,11600.0
2011-11-04 10:20:00,70.38,70.44,70.18,70.2,7800.0,53.1632,53.2085,53.0121,53.0272,7800.0
2011-11-04 10:30:00,70.19,70.27,69.72,69.74,12300.0,53.0197,53.0801,52.6647,52.6798,12300.0
2011-11-04 10:40:00,69.79,70.1,69.78,70.07,14800.0,52.7175,52.9517,52.71,52.929,14800.0
2011-11-04 10:50:00,70.04,70.06,69.71,69.73,38100.0,52.9064,52.9215,52.6571,52.6722,38100.0
2011-11-04 11:00:00,69.76,69.93,69.65,69.7,40800.0,52.6949,52.8233,52.6118,52.6496,40800.0
2011-11-04 11:10:00,69.7,69.85,69.67,69.77,26400.0,52.6496,52.7629,52.6269,52.7024,26400.0
2011-11-04 11:20:00,69.73,69.81,69.53,69.8,17300.0,52.6722,52.7326,52.5211,52.7251,17300.0
2011-11-04 11:30:00,69.77,69.86,69.45,69.79,14700.0,52.7024,52.7704,52.4607,52.7175,14700.0
2011-11-04 11:40:00,69.83,69.87,69.7,69.83,11500.0,52.7478,52.778,52.6496,52.7478,11500.0
2011-11-04 11:50:00,69.86,69.93,69.71,69.89,7500.0,52.7704,52.8233,52.6571,52.7931,7500.0
2011-11-04 12:00:00,69.93,70.12,69.8,69.8,20400.0,52.8233,52.9668,52.7251,52.7251,20400.0
2011-11-04 12:10:00,69.84,70.06,69.8,69.94,22200.0,52.7553,52.9215,52.7251,52.8308,22200.0
2011-11-04 12:20:00,69.94,70.19,69.92,70.16,42100.0,52.8308,53.0197,52.8157,52.997,42100.0
2011-11-04 12:30:00,70.15,70.2,69.98,70.04,28300.0,52.9895,53.0272,52.8611,52.9064,28300.0
2011-11-04 12:40:00,70.06,70.17,69.93,70.0,26700.0,52.9215,53.0046,52.8233,52.8762,26700.0
2011-11-04 12:50:00,70.02,70.25,69.99,70.19,38800.0,52.8913,53.065,52.8686,53.0197,38800.0
2011-11-04 13:00:00,70.17,70.27,70.15,70.26,18800.0,53.0046,53.0801,52.9895,53.0726,18800.0
2011-11-04 13:10:00,70.26,70.65,70.26,70.54,15500.0,53.0726,53.3672,53.0726,53.2841,15500.0
2011-11-04 13:20:00,70.59,70.68,70.47,70.53,13400.0,53.3218,53.3898,53.2312,53.2765,13400.0
2011-11-04 13:30:00,70.48,70.53,70.19,70.22,20000.0,53.2387,53.2765,53.0197,53.0424,20000.0
2011-11-04 13:40:00,70.21,70.85,70.17,70.63,38500.0,53.0348,53.5182,53.0046,53.3521,38500.0
2011-11-04 13:50:00,70.65,70.66,70.17,70.26,29100.0,53.3672,53.3747,53.0046,53.0726,29100.0
2011-11-04 14:00:00,70.28,70.43,70.24,70.33,22700.0,53.0877,53.201,53.0575,53.1254,22700.0
2011-11-04 14:10:00,70.28,70.43,70.21,70.34,28100.0,53.0877,53.201,53.0348,53.133,28100.0
2011-11-04 14:20:00,70.33,70.46,70.26,70.37,28800.0,53.1254,53.2236,53.0726,53.1557,28800.0
2011-11-04 14:30:00,70.37,70.52,70.2,70.23,31700.0,53.1557,53.269,53.0272,53.0499,31700.0
2011-11-04 14:40:00,70.22,70.42,70.08,70.35,25400.0,53.0424,53.1934,52.9366,53.1405,25400.0
2011-11-04 14:50:00,70.31,70.36,70.06,70.15,22700.0,53.1103,53.1481,52.9215,52.9895,22700.0
2011-11-04 15:00:00,70.12,70.2,69.87,69.89,23800.0,52.9668,53.0272,52.778,52.7931,23800.0
2011-11-04 15:10:00,69.9,70.14,69.84,70.08,35600.0,52.8006,52.9819,52.7553,52.9366,35600.0
2011-11-04 15:20:00,70.09,70.09,69.88,69.95,50800.0,52.9442,52.9442,52.7855,52.8384,50800.0
2011-11-04 15:30:00,69.95,70.09,69.86,69.89,114400.0,52.8384,52.9442,52.7704,52.7931,114400.0
2011-11-04 15:40:00,69.91,70.25,69.87,69.92,152300.0,52.8082,53.065,52.778,52.8157,152300.0
2011-11-04 15:50:00,69.95,70.02,69.7,69.98,151200.0,52.8384,52.8913,52.6496,52.8611,151200.0
2011-11-07 09:30:00,69.7,70.69,69.59,70.08,48300.0,52.6496,53.3974,52.5665,52.9366,48300.0
2011-11-07 09:40:00,70.11,70.51,70.05,70.29,22800.0,52.9593,53.2614,52.9139,53.0952,22800.0
2011-11-07 09:50:00,70.25,70.38,70.15,70.22,19700.0,53.065,53.1632,52.9895,53.0424,19700.0
2011-11-07 10:00:00,70.17,70.35,69.84,70.06,22700.0,53.0046,53.1405,52.7553,52.9215,22700.0
2011-11-07 10:10:00,70.08,70.2,69.86,69.95,18300.0,52.9366,53.0272,52.7704,52.8384,18300.0
2011-11-07 10:20:00,69.91,70.02,69.69,69.69,11200.0,52.8082,52.8913,52.642,52.642,11200.0
2011-11-07 10:30:00,69.65,69.7,69.03,69.28,31400.0,52.6118,52.6496,52.1435,52.3323,31400.0
2011-11-07 10:40:00,69.27,69.33,68.89,69.01,36600.0,52.3247,52.3701,52.0377,52.1283,36600.0
2011-11-07 10:50:00,69.02,69.12,68.69,68.97,23700.0,52.1359,52.2114,51.8866,52.0981,23700.0
2011-11-07 11:00:00,68.89,69.2,68.85,68.99,30900.0,52.0377,52.2719,52.0075,52.1132,30900.0
2011-11-07 11:10:00,68.98,69.23,68.98,69.02,17600.0,52.1057,52.2945,52.1057,52.1359,17600.0
2011-11-07 11:20:00,69.02,69.04,68.54,68.62,40500.0,52.1359,52.151,51.7733,51.8338,40500.0
2011-11-07 11:30:00,68.64,68.69,68.5,68.69,36300.0,51.8489,51.8866,51.7431,51.8866,36300.0
2011-11-07 11:40:00,68.69,68.82,68.42,68.52,53600.0,51.8866,51.9848,51.6827,51.7582,53600.0
2011-11-07 11:50:00,68.52,68.71,68.36,68.37,17200.0,51.7582,51.9017,51.6374,51.6449,17200.0
2011-11-07 12:00:00,68.39,68.41,68.22,68.36,49800.0,51.66,51.6751,51.5316,51.6374,49800.0
2011-11-07 12:10:00,68.31,68.39,67.93,67.93,37500.0,51.5996,51.66,51.3125,51.3125,37500.0
2011-11-07 12:20:00,67.94,68.1,67.77,68.06,30600.0,51.3201,51.441,51.1917,51.4107,30600.0
2011-11-07 12:30:00,68.06,68.17,67.91,68.17,17100.0,51.4107,51.4938,51.2974,51.4938,17100.0
2011-11-07 12:40:00,68.21,68.56,68.17,68.49,31400.0,51.524,51.7884,51.4938,51.7356,31400.0
2011-11-07 12:50:00,68.49,68.65,68.48,68.62,12700.0,51.7356,51.8564,51.728,51.8338,12700.0
2011-11-07 13:00:00,68.59,68.66,68.48,68.65,16400.0,51.8111,51.864,51.728,51.8564,16400.0
2011-11-07 13:10:00,68.62,69.03,68.61,68.86,13300.0,51.8338,52.1435,51.8262,52.015,13300.0
2011-11-07 13:20:00,68.88,68.94,68.77,68.78,18300.0,52.0301,52.0755,51.9471,51.9546,18300.0
2011-11-07 13:30:00,68.78,68.94,68.67,68.85,22200.0,51.9546,52.0755,51.8715,52.0075,22200.0
2011-11-07 13:40:00,68.8,68.95,68.8,68.92,9200.0,51.9697,52.083,51.9697,52.0604,9200.0
2011-11-07 13:50:00,68.9,69.27,68.8,69.05,33700.0,52.0453,52.3247,51.9697,52.1586,33700.0
2011-11-07 14:00:00,69.05,69.23,68.89,69.04,36200.0,52.1586,52.2945,52.0377,52.151,36200.0
2011-11-07 14:10:00,69.05,69.17,68.89,69.05,45400.0,52.1586,52.2492,52.0377,52.1586,45400.0
2011-11-07 14:20:00,69.04,69.3,69.03,69.16,30500.0,52.151,52.3474,52.1435,52.2417,30500.0
2011-11-07 14:30:00,69.23,69.34,69.15,69.34,21700.0,52.2945,52.3776,52.2341,52.3776,21700.0
2011-11-07 14:40:00,69.28,69.28,69.06,69.17,16800.0,52.3323,52.3323,52.1661,52.2492,16800.0
2011-11-07 14:50:00,69.16,69.61,69.13,69.56,28500.0,52.2417,52.5816,52.219,52.5438,28500.0
2011-11-07 15:00:00,69.53,69.66,69.38,69.44,42900.0,52.5211,52.6193,52.4078,52.4532,42900.0
2011-11-07 15:10:00,69.48,69.6,69.26,69.27,37000.0,52.4834,52.574,52.3172,52.3247,37000.0
2011-11-07 15:20:00,69.3,69.44,69.21,69.27,41100.0,52.3474,52.4532,52.2794,52.3247,41100.0
2011-11-07 15:30:00,69.27,69.6,69.25,69.52,70800.0,52.3247,52.574,52.3096,52.5136,70800.0
2011-11-07 15:40:00,69.58,69.83,69.46,69.76,76000.0,52.5589,52.7478,52.4683,52.6949,76000.0
2011-11-07 15:50:00,69.75,69.99,69.67,69.85,119700.0,52.6873,52.8686,52.6269,52.7629,119700.0
2011-11-08 09:30:00,75.51,76.49,75.04,75.67,360600.0,57.0383,57.7785,56.6833,57.1591,360600.0
2011-11-08 09:40:00,75.73,75.89,75.1,75.36,210400.0,57.2045,57.3253,56.7286,56.925,210400.0
2011-11-08 09:50:00,75.34,75.77,74.91,75.43,147100.0,56.9099,57.2347,56.5851,56.9778,147100.0
2011-11-08 10:00:00,75.43,75.49,74.8,74.88,210600.0,56.9778,57.0232,56.502,56.5624,210600.0
2011-11-08 10:10:00,74.9,75.23,74.4,74.95,159500.0,56.5775,56.8268,56.1998,56.6153,159500.0
2011-11-08 10:20:00,75.02,75.19,74.6,74.8,107000.0,56.6681,56.7966,56.3509,56.502,107000.0
2011-11-08 10:30:00,74.8,74.81,74.58,74.63,87700.0,56.502,56.5095,56.3358,56.3735,87700.0
2011-11-08 10:40:00,74.67,74.67,74.19,74.39,94200.0,56.4038,56.4038,56.0412,56.1923,94200.0
2011-11-08 10:50:00,74.39,74.39,73.9,74.0,91500.0,56.1923,56.1923,55.8221,55.8977,91500.0
2011-11-08 11:00:00,74.0,74.5,74.0,74.1,54500.0,55.8977,56.2754,55.8977,55.9732,54500.0
2011-11-08 11:10:00,74.14,74.68,74.09,74.31,50200.0,56.0034,56.4113,55.9656,56.1318,50200.0
2011-11-08 11:20:00,74.34,74.43,74.15,74.37,80400.0,56.1545,56.2225,56.011,56.1772,80400.0
2011-11-08 11:30:00,74.42,74.68,74.36,74.43,53000.0,56.2149,56.4113,56.1696,56.2225,53000.0
2011-11-08 11:40:00,74.42,74.57,74.33,74.54,43700.0,56.2149,56.3282,56.1469,56.3056,43700.0
2011-11-08 11:50:00,74.55,74.9,74.52,74.86,72800.0,56.3131,56.5775,56.2905,56.5473,72800.0
2011-11-08 12:00:00,74.85,74.87,74.57,74.73,35900.0,56.5397,56.5548,56.3282,56.4491,35900.0
2011-11-08 12:10:00,74.76,74.84,74.67,74.72,26800.0,56.4717,56.5322,56.4038,56.4415,26800.0
2011-11-08 12:20:00,74.74,74.83,74.42,74.62,38600.0,56.4566,56.5246,56.2149,56.366,38600.0
2011-11-08 12:30:00,74.69,74.78,74.6,74.66,23400.0,56.4189,56.4869,56.3509,56.3962,23400.0
2011-11-08 12:40:00,74.66,74.75,74.34,74.55,29400.0,56.3962,56.4642,56.1545,56.3131,29400.0
2011-11-08 12:50:00,74.58,74.66,74.44,74.57,32800.0,56.3358,56.3962,56.23,56.3282,32800.0
2011-11-08 13:00:00,74.51,74.64,74.22,74.23,35400.0,56.2829,56.3811,56.0638,56.0714,35400.0
2011-11-08 13:10:00,74.26,74.26,74.05,74.17,27600.0,56.0941,56.0941,55.9354,56.0261,27600.0
2011-11-08 13:20:00,74.13,74.28,74.05,74.23,29400.0,55.9959,56.1092,55.9354,56.0714,29400.0
2011-11-08 13:30:00,74.17,74.2,74.0,74.17,26900.0,56.0261,56.0487,55.8977,56.0261,26900.0
2011-11-08 13:40:00,74.2,74.64,74.14,74.54,55200.0,56.0487,56.3811,56.0034,56.3056,55200.0
2011-11-08 13:50:00,74.53,74.62,74.34,74.45,43100.0,56.298,56.366,56.1545,56.2376,43100.0
2011-11-08 14:00:00,74.49,74.55,74.21,74.47,86300.0,56.2678,56.3131,56.0563,56.2527,86300.0
2011-11-08 14:10:00,74.48,75.0,74.47,74.97,68100.0,56.2602,56.653,56.2527,56.6304,68100.0
2011-11-08 14:20:00,74.97,75.05,74.55,74.74,93300.0,56.6304,56.6908,56.3131,56.4566,93300.0
2011-11-08 14:30:00,74.75,74.83,74.43,74.55,58900.0,56.4642,56.5246,56.2225,56.3131,58900.0
2011-11-08 14:40:00,74.55,74.56,74.3,74.45,45000.0,56.3131,56.3207,56.1243,56.2376,45000.0
2011-11-08 14:50:00,74.47,74.56,74.24,74.33,45600.0,56.2527,56.3207,56.079,56.1469,45600.0
2011-11-08 15:00:00,74.28,74.37,74.15,74.28,52700.0,56.1092,56.1772,56.011,56.1092,52700.0
2011-11-08 15:10:00,74.28,74.6,74.23,74.46,109000.0,56.1092,56.3509,56.0714,56.2451,109000.0
2011-11-08 15:20:00,74.46,74.54,74.3,74.33,66100.0,56.2451,56.3056,56.1243,56.1469,66100.0
2011-11-08 15:30:00,74.33,74.56,74.15,74.33,144700.0,56.1469,56.3207,56.011,56.1469,144700.0
2011-11-08 15:40:00,74.31,74.34,73.84,74.22,155300.0,56.1318,56.1545,55.7768,56.0638,155300.0
2011-11-08 15:50:00,74.23,74.35,74.12,74.25,235400.0,56.0714,56.162,55.9883,56.0865,235400.0
2011-11-09 09:30:00,72.07,72.95,71.95,72.17,77000.0,54.7687,55.4375,54.6775,54.8447,77000.0
2011-11-09 09:40:00,72.12,72.44,72.0,72.33,91000.0,54.8067,55.0499,54.7155,54.9663,91000.0
2011-11-09 09:50:00,72.26,72.26,71.42,71.53,42700.0,54.9131,54.9131,54.2748,54.3584,42700.0
2011-11-09 10:00:00,71.47,71.82,71.42,71.44,42800.0,54.3128,54.5787,54.2748,54.29,42800.0
2011-11-09 10:10:00,71.42,72.04,71.33,71.83,23000.0,54.2748,54.7459,54.2064,54.5863,23000.0
2011-11-09 10:20:00,71.84,71.92,71.69,71.76,49000.0,54.5939,54.6547,54.4799,54.5331,49000.0
2011-11-09 10:30:00,71.68,71.82,71.32,71.32,45000.0,54.4723,54.5787,54.1988,54.1988,45000.0
2011-11-09 10:40:00,71.32,72.17,71.27,72.1,47000.0,54.1988,54.8447,54.1608,54.7915,47000.0
2011-11-09 10:50:00,72.04,72.25,71.67,71.78,32700.0,54.7459,54.9055,54.4647,54.5483,32700.0
2011-11-09 11:00:00,71.77,71.94,71.49,71.9,38200.0,54.5407,54.6699,54.328,54.6395,38200.0
2011-11-09 11:10:00,71.89,72.12,71.85,72.03,55500.0,54.6319,54.8067,54.6015,54.7383,55500.0
2011-11-09 11:20:00,72.02,72.02,71.75,71.78,22100.0,54.7307,54.7307,54.5255,54.5483,22100.0
2011-11-09 11:30:00,71.78,71.92,71.66,71.85,14600.0,54.5483,54.6547,54.4571,54.6015,14600.0
2011-11-09 11:40:00,71.84,72.03,71.56,72.03,19500.0,54.5939,54.7383,54.3812,54.7383,19500.0
2011-11-09 11:50:00,71.98,72.08,71.63,71.63,22000.0,54.7003,54.7763,54.4343,54.4343,22000.0
2011-11-09 12:00:00,71.65,71.69,71.33,71.34,18600.0,54.4495,54.4799,54.2064,54.214,18600.0
2011-11-09 12:10:00,71.34,71.34,71.09,71.2,27400.0,54.214,54.214,54.024,54.1076,27400.0
2011-11-09 12:20:00,71.19,71.2,70.79,70.94,24100.0,54.1,54.1076,53.796,53.91,24100.0
2011-11-09 12:30:00,70.94,71.02,70.93,70.96,35100.0,53.91,53.9708,53.9024,53.9252,35100.0
2011-11-09 12:40:00,70.93,71.18,70.85,71.18,11300.0,53.9024,54.0924,53.8416,54.0924,11300.0
2011-11-09 12:50:00,71.13,71.38,71.13,71.35,12300.0,54.0544,54.2444,54.0544,54.2216,12300.0
2011-11-09 13:00:00,71.36,71.39,71.18,71.19,16300.0,54.2292,54.252,54.0924,54.1,16300.0
2011-11-09 13:10:00,71.17,71.17,70.64,70.65,15300.0,54.0848,54.0848,53.682,53.6896,15300.0
2011-11-09 13:20:00,70.64,70.84,70.58,70.83,11300.0,53.682,53.834,53.6364,53.8264,11300.0
2011-11-09 13:30:00,70.82,71.06,70.74,70.97,24500.0,53.8188,54.0012,53.758,53.9328,24500.0
2011-11-09 13:40:00,70.97,70.97,70.8,70.85,20200.0,53.9328,53.9328,53.8036,53.8416,20200.0
2011-11-09 13:50:00,70.86,70.87,70.33,70.36,26600.0,53.8492,53.8568,53.4464,53.4692,26600.0
2011-11-09 14:00:00,70.36,70.43,70.0,70.11,39100.0,53.4692,53.5224,53.1957,53.2792,39100.0
2011-11-09 14:10:00,70.13,70.34,70.07,70.21,20500.0,53.2944,53.454,53.2488,53.3552,20500.0
2011-11-09 14:20:00,70.19,70.37,69.84,70.24,29000.0,53.34,53.4768,53.0741,53.378,29000.0
2011-11-09 14:30:00,70.24,70.38,70.01,70.26,20000.0,53.378,53.4844,53.2032,53.3932,20000.0
2011-11-09 14:40:00,70.26,70.53,70.03,70.44,25600.0,53.3932,53.5984,53.2184,53.53,25600.0
2011-11-09 14:50:00,70.43,70.62,70.36,70.36,29700.0,53.5224,53.6668,53.4692,53.4692,29700.0
2011-11-09 15:00:00,70.34,70.77,70.3,70.61,40300.0,53.454,53.7808,53.4236,53.6592,40300.0
2011-11-09 15:10:00,70.64,70.79,70.47,70.74,43500.0,53.682,53.796,53.5528,53.758,43500.0
2011-11-09 15:20:00,70.74,71.05,70.71,70.78,36800.0,53.758,53.9936,53.7352,53.7884,36800.0
2011-11-09 15:30:00,70.76,70.81,70.38,70.38,54000.0,53.7732,53.8112,53.4844,53.4844,54000.0
2011-11-09 15:40:00,70.38,70.55,70.08,70.37,91900.0,53.4844,53.6136,53.2564,53.4768,91900.0
2011-11-09 15:50:00,70.3,70.62,70.22,70.41,121200.0,53.4236,53.6668,53.3628,53.5072,121200.0
2011-11-10 09:30:00,71.48,72.28,71.48,71.93,75300.0,54.3204,54.9283,54.3204,54.6623,75300.0
2011-11-10 09:40:00,71.85,72.49,71.85,72.23,63300.0,54.6015,55.0879,54.6015,54.8903,63300.0
2011-11-10 09:50:00,72.19,72.19,71.64,71.84,33300.0,54.8599,54.8599,54.4419,54.5939,33300.0
2011-11-10 10:00:00,71.77,72.41,71.66,72.3,15500.0,54.5407,55.0271,54.4571,54.9435,15500.0
2011-11-10 10:10:00,72.28,72.39,71.97,72.38,48400.0,54.9283,55.0119,54.6927,55.0043,48400.0
2011-11-10 10:20:00,72.32,72.44,72.19,72.28,26200.0,54.9587,55.0499,54.8599,54.9283,26200.0
2011-11-10 10:30:00,72.29,72.3,71.98,72.25,37900.0,54.9359,54.9435,54.7003,54.9055,37900.0
2011-11-10 10:40:00,72.23,72.25,71.88,71.99,28300.0,54.8903,54.9055,54.6243,54.7079,28300.0
2011-11-10 10:50:00,71.98,72.28,71.98,72.23,12600.0,54.7003,54.9283,54.7003,54.8903,12600.0
2011-11-10 11:00:00,72.19,72.85,72.17,72.65,22800.0,54.8599,55.3615,54.8447,55.2095,22800.0
2011-11-10 11:10:00,72.66,72.99,72.51,72.75,23700.0,55.2171,55.4679,55.1031,55.2855,23700.0
2011-11-10 11:20:00,72.76,73.03,72.64,72.92,21700.0,55.2931,55.4983,55.2019,55.4147,21700.0
2011-11-10 11:30:00,72.9,73.19,72.77,73.14,48900.0,55.3995,55.6199,55.3007,55.5819,48900.0
2011-11-10 11:40:00,73.14,73.68,73.08,73.64,34900.0,55.5819,55.9922,55.5363,55.9618,34900.0
2011-11-10 11:50:00,73.58,73.64,73.28,73.53,31300.0,55.9162,55.9618,55.6882,55.8782,31300.0
2011-11-10 12:00:00,73.53,73.57,73.29,73.48,26200.0,55.8782,55.9086,55.6958,55.8402,26200.0
2011-11-10 12:10:00,73.52,73.65,73.25,73.3,36100.0,55.8706,55.9694,55.6654,55.7034,36100.0
2011-11-10 12:20:00,73.31,73.35,72.89,72.89,18900.0,55.711,55.7414,55.3919,55.3919,18900.0
2011-11-10 12:30:00,72.91,72.94,72.52,72.68,20600.0,55.4071,55.4299,55.1107,55.2323,20600.0
2011-11-10 12:40:00,72.7,72.81,72.58,72.68,16400.0,55.2475,55.3311,55.1563,55.2323,16400.0
2011-11-10 12:50:00,72.66,73.08,72.66,73.02,16600.0,55.2171,55.5363,55.2171,55.4907,16600.0
2011-11-10 13:00:00,73.08,73.11,72.92,72.99,13600.0,55.5363,55.5591,55.4147,55.4679,13600.0
2011-11-10 13:10:00,72.98,73.68,72.98,73.5,15500.0,55.4603,55.9922,55.4603,55.8554,15500.0
2011-11-10 13:20:00,73.49,73.51,72.91,72.94,16400.0,55.8478,55.863,55.4071,55.4299,16400.0
2011-11-10 13:30:00,72.93,73.13,72.9,72.91,14800.0,55.4223,55.5743,55.3995,55.4071,14800.0
2011-11-10 13:40:00,72.95,73.16,72.52,72.52,17600.0,55.4375,55.5971,55.1107,55.1107,17600.0
2011-11-10 13:50:00,72.51,72.87,72.42,72.8,14800.0,55.1031,55.3767,55.0347,55.3235,14800.0
2011-11-10 14:00:00,72.81,72.83,72.32,72.46,20300.0,55.3311,55.3463,54.9587,55.0651,20300.0
2011-11-10 14:10:00,72.47,72.8,72.42,72.68,24800.0,55.0727,55.3235,55.0347,55.2323,24800.0
2011-11-10 14:20:00,72.67,72.74,72.21,72.23,34000.0,55.2247,55.2779,54.8751,54.8903,34000.0
2011-11-10 14:30:00,72.28,72.42,72.08,72.23,19600.0,54.9283,55.0347,54.7763,54.8903,19600.0
2011-11-10 14:40:00,72.21,72.55,72.17,72.33,19200.0,54.8751,55.1335,54.8447,54.9663,19200.0
2011-11-10 14:50:00,72.33,72.4,71.65,71.67,37900.0,54.9663,55.0195,54.4495,54.4647,37900.0
2011-11-10 15:00:00,71.64,72.09,71.61,71.72,35300.0,54.4419,54.7839,54.4192,54.5027,35300.0
2011-11-10 15:10:00,71.72,72.04,71.7,71.84,50000.0,54.5027,54.7459,54.4875,54.5939,50000.0
2011-11-10 15:20:00,71.83,72.38,71.68,72.2,37800.0,54.5863,55.0043,54.4723,54.8675,37800.0
2011-11-10 15:30:00,72.22,72.3,71.86,72.03,55700.0,54.8827,54.9435,54.6091,54.7383,55700.0
2011-11-10 15:40:00,72.04,72.16,71.88,72.04,50400.0,54.7459,54.8371,54.6243,54.7459,50400.0
2011-11-10 15:50:00,72.01,72.35,71.97,72.16,96000.0,54.7231,54.9815,54.6927,54.8371,96000.0
2011-11-11 09:30:00,73.42,74.14,73.35,74.14,35100.0,55.7946,56.3418,55.7414,56.3418,35100.0
2011-11-11 09:40:00,74.14,74.88,74.06,74.42,51200.0,56.3418,56.9041,56.281,56.5546,51200.0
2011-11-11 09:50:00,74.42,74.74,74.17,74.35,29400.0,56.5546,56.7978,56.3646,56.5014,29400.0
2011-11-11 10:00:00,74.37,74.73,74.27,74.66,35200.0,56.5166,56.7902,56.4406,56.737,35200.0
2011-11-11 10:10:00,74.59,74.61,74.36,74.5,9000.0,56.6838,56.699,56.509,56.6154,9000.0
2011-11-11 10:20:00,74.49,74.54,74.37,74.54,12500.0,56.6078,56.6458,56.5166,56.6458,12500.0
2011-11-11 10:30:00,74.57,75.07,74.55,75.02,32200.0,56.6686,57.0485,56.6534,57.0105,32200.0
2011-11-11 10:40:00,75.0,75.34,75.0,75.26,20200.0,56.9953,57.2537,56.9953,57.1929,20200.0
2011-11-11 10:50:00,75.25,75.57,75.25,75.31,52300.0,57.1853,57.4285,57.1853,57.2309,52300.0
2011-11-11 11:00:00,75.28,75.3,74.84,74.88,22500.0,57.2081,57.2233,56.8737,56.9041,22500.0
2011-11-11 11:10:00,74.82,74.88,74.65,74.8,36200.0,56.8586,56.9041,56.7294,56.8434,36200.0
2011-11-11 11:20:00,74.77,74.84,74.7,74.72,15000.0,56.8206,56.8737,56.7674,56.7826,15000.0
2011-11-11 11:30:00,74.74,74.76,74.61,74.65,30500.0,56.7978,56.813,56.699,56.7294,30500.0
2011-11-11 11:40:00,74.67,75.15,74.58,75.06,131500.0,56.7446,57.1093,56.6762,57.0409,131500.0
2011-11-11 11:50:00,75.06,75.09,74.77,75.0,46200.0,57.0409,57.0637,56.8206,56.9953,46200.0
2011-11-11 12:00:00,74.99,75.05,74.96,75.01,26900.0,56.9877,57.0333,56.9649,57.0029,26900.0
2011-11-11 12:10:00,74.99,75.05,74.78,74.84,21000.0,56.9877,57.0333,56.8282,56.8737,21000.0
2011-11-11 12:20:00,74.85,74.98,74.75,74.98,51400.0,56.8813,56.9801,56.8054,56.9801,51400.0
2011-11-11 12:30:00,74.96,74.96,74.85,74.88,27900.0,56.9649,56.9649,56.8813,56.9041,27900.0
2011-11-11 12:40:00,74.88,74.91,74.71,74.87,20000.0,56.9041,56.9269,56.775,56.8965,20000.0
2011-11-11 12:50:00,74.86,74.92,74.81,74.84,9500.0,56.8889,56.9345,56.851,56.8737,9500.0
2011-11-11 13:00:00,74.84,75.31,74.82,75.31,32900.0,56.8737,57.2309,56.8586,57.2309,32900.0
2011-11-11 13:10:00,75.32,75.42,75.27,75.27,37800.0,57.2385,57.3145,57.2005,57.2005,37800.0
2011-11-11 13:20:00,75.28,75.28,74.91,74.94,26100.0,57.2081,57.2081,56.9269,56.9497,26100.0
2011-11-11 13:30:00,74.97,75.06,74.89,74.96,15400.0,56.9725,57.0409,56.9117,56.9649,15400.0
2011-11-11 13:40:00,74.95,75.06,74.93,74.93,15700.0,56.9573,57.0409,56.9421,56.9421,15700.0
2011-11-11 13:50:00,74.93,74.94,74.65,74.67,22400.0,56.9421,56.9497,56.7294,56.7446,22400.0
2011-11-11 14:00:00,74.68,74.88,74.68,74.81,20800.0,56.7522,56.9041,56.7522,56.851,20800.0
2011-11-11 14:10:00,74.8,75.04,74.8,74.94,28200.0,56.8434,57.0257,56.8434,56.9497,28200.0
2011-11-11 14:20:00,74.94,74.97,74.69,74.79,11800.0,56.9497,56.9725,56.7598,56.8358,11800.0
2011-11-11 14:30:00,74.81,74.89,74.73,74.73,10200.0,56.851,56.9117,56.7902,56.7902,10200.0
2011-11-11 14:40:00,74.73,74.82,74.68,74.72,11200.0,56.7902,56.8586,56.7522,56.7826,11200.0
2011-11-11 14:50:00,74.71,74.76,74.47,74.57,15800.0,56.775,56.813,56.5926,56.6686,15800.0
2011-11-11 15:00:00,74.57,74.61,74.31,74.4,28700.0,56.6686,56.699,56.471,56.5394,28700.0
2011-11-11 15:10:00,74.4,74.55,74.29,74.48,22100.0,56.5394,56.6534,56.4558,56.6002,22100.0
2011-11-11 15:20:00,74.48,74.75,74.38,74.75,42900.0,56.6002,56.8054,56.5242,56.8054,42900.0
2011-11-11 15:30:00,74.76,74.76,74.43,74.48,27000.0,56.813,56.813,56.5622,56.6002,27000.0
2011-11-11 15:40:00,74.44,74.58,74.28,74.55,40200.0,56.5698,56.6762,56.4482,56.6534,40200.0
2011-11-11 15:50:00,74.55,74.66,74.5,74.62,82600.0,56.6534,56.737,56.6154,56.7066,82600.0
2011-11-14 09:30:00,74.28,74.51,74.17,74.49,22400.0,56.4482,56.623,56.3646,56.6078,22400.0
2011-11-14 09:40:00,74.63,74.63,74.28,74.35,48200.0,56.7142,56.7142,56.4482,56.5014,48200.0
2011-11-14 09:50:00,74.4,74.59,74.26,74.59,42700.0,56.5394,56.6838,56.433,56.6838,42700.0
2011-11-14 10:00:00,74.49,74.75,74.28,74.72,25100.0,56.6078,56.8054,56.4482,56.7826,25100.0
2011-11-14 10:10:00,74.74,75.0,74.46,74.5,19100.0,56.7978,56.9953,56.585,56.6154,19100.0
2011-11-14 10:20:00,74.5,74.79,74.44,74.69,16100.0,56.6154,56.8358,56.5698,56.7598,16100.0
2011-11-14 10:30:00,74.71,74.71,74.25,74.29,25500.0,56.775,56.775,56.4254,56.4558,25500.0
2011-11-14 10:40:00,74.27,74.3,73.83,74.15,21800.0,56.4406,56.4634,56.1062,56.3494,21800.0
2011-11-14 10:50:00,74.13,74.17,73.98,74.03,11600.0,56.3342,56.3646,56.2202,56.2582,11600.0
2011-11-14 11:00:00,74.06,74.2,73.99,74.03,15500.0,56.281,56.3874,56.2278,56.2582,15500.0
2011-11-14 11:10:00,74.05,74.08,73.67,73.84,11900.0,56.2734,56.2962,55.9846,56.1138,11900.0
2011-11-14 11:20:00,73.78,73.99,73.7,73.82,10000.0,56.0682,56.2278,56.0074,56.0986,10000.0
2011-11-14 11:30:00,73.82,74.06,73.78,73.92,10800.0,56.0986,56.281,56.0682,56.1746,10800.0
2011-11-14 11:40:00,73.87,73.87,73.6,73.67,18400.0,56.1366,56.1366,55.9314,55.9846,18400.0
2011-11-14 11:50:00,73.68,73.77,73.32,73.41,28800.0,55.9922,56.0606,55.7186,55.787,28800.0
2011-11-14 12:00:00,73.49,73.54,73.32,73.53,11700.0,55.8478,55.8858,55.7186,55.8782,11700.0
2011-11-14 12:10:00,73.51,73.53,73.25,73.3,10500.0,55.863,55.8782,55.6654,55.7034,10500.0
2011-11-14 12:20:00,73.32,73.33,73.06,73.19,9500.0,55.7186,55.7262,55.5211,55.6199,9500.0
2011-11-14 12:30:00,73.17,73.28,73.07,73.17,7400.0,55.6047,55.6882,55.5287,55.6047,7400.0
2011-11-14 12:40:00,73.18,73.27,73.16,73.2,19000.0,55.6123,55.6806,55.5971,55.6275,19000.0
2011-11-14 12:50:00,73.26,73.41,73.26,73.39,22800.0,55.673,55.787,55.673,55.7718,22800.0
2011-11-14 13:00:00,73.35,73.42,73.26,73.32,6800.0,55.7414,55.7946,55.673,55.7186,6800.0
2011-11-14 13:10:00,73.33,73.45,73.25,73.42,7700.0,55.7262,55.8174,55.6654,55.7946,7700.0
2011-11-14 13:20:00,73.38,73.5,73.33,73.47,10900.0,55.7642,55.8554,55.7262,55.8326,10900.0
2011-11-14 13:30:00,73.5,73.65,73.42,73.62,6500.0,55.8554,55.9694,55.7946,55.9466,6500.0
2011-11-14 13:40:00,73.63,73.66,73.49,73.49,7500.0,55.9542,55.977,55.8478,55.8478,7500.0
2011-11-14 13:50:00,73.47,73.57,73.41,73.46,17500.0,55.8326,55.9086,55.787,55.825,17500.0
2011-11-14 14:00:00,73.5,73.6,73.44,73.57,6300.0,55.8554,55.9314,55.8098,55.9086,6300.0
2011-11-14 14:10:00,73.65,73.71,73.5,73.5,7600.0,55.9694,56.015,55.8554,55.8554,7600.0
2011-11-14 14:20:00,73.5,73.57,73.28,73.3,12000.0,55.8554,55.9086,55.6882,55.7034,12000.0
2011-11-14 14:30:00,73.33,73.37,73.22,73.33,17300.0,55.7262,55.7566,55.6427,55.7262,17300.0
2011-11-14 14:40:00,73.32,73.39,73.17,73.18,16000.0,55.7186,55.7718,55.6047,55.6123,16000.0
2011-11-14 14:50:00,73.16,73.3,73.03,73.03,16500.0,55.5971,55.7034,55.4983,55.4983,16500.0
2011-11-14 15:00:00,73.02,73.36,73.02,73.32,21900.0,55.4907,55.749,55.4907,55.7186,21900.0
2011-11-14 15:10:00,73.33,73.42,73.2,73.22,37800.0,55.7262,55.7946,55.6275,55.6427,37800.0
2011-11-14 15:20:00,73.23,73.6,73.23,73.5,55400.0,55.6502,55.9314,55.6502,55.8554,55400.0
2011-11-14 15:30:00,73.51,73.69,73.48,73.53,38600.0,55.863,55.9998,55.8402,55.8782,38600.0
2011-11-14 15:40:00,73.56,73.79,73.56,73.76,49300.0,55.901,56.0758,55.901,56.053,49300.0
2011-11-14 15:50:00,73.77,73.82,73.54,73.59,135800.0,56.0606,56.0986,55.8858,55.9238,135800.0
2011-11-15 09:30:00,72.45,73.81,72.04,73.78,26100.0,55.0575,56.091,54.7459,56.0682,26100.0
2011-11-15 09:40:00,73.76,74.33,73.76,74.0,27100.0,56.053,56.4862,56.053,56.2354,27100.0
2011-11-15 09:50:00,74.02,74.31,74.01,74.03,14200.0,56.2506,56.471,56.243,56.2582,14200.0
2011-11-15 10:00:00,74.0,74.1,73.7,73.71,19200.0,56.2354,56.3114,56.0074,56.015,19200.0
2011-11-15 10:10:00,73.79,73.87,73.44,73.5,16800.0,56.0758,56.1366,55.8098,55.8554,16800.0
2011-11-15 10:20:00,73.48,73.74,73.42,73.69,11900.0,55.8402,56.0378,55.7946,55.9998,11900.0
2011-11-15 10:30:00,73.69,73.93,73.53,73.73,17900.0,55.9998,56.1822,55.8782,56.0302,17900.0
2011-11-15 10:40:00,73.65,73.93,73.52,73.69,15900.0,55.9694,56.1822,55.8706,55.9998,15900.0
2011-11-15 10:50:00,73.63,73.68,73.36,73.37,16700.0,55.9542,55.9922,55.749,55.7566,16700.0
2011-11-15 11:00:00,73.38,73.46,73.23,73.35,13200.0,55.7642,55.825,55.6502,55.7414,13200.0
2011-11-15 11:10:00,73.36,73.5,73.15,73.15,13300.0,55.749,55.8554,55.5895,55.5895,13300.0
2011-11-15 11:20:00,73.13,73.25,72.93,73.25,11600.0,55.5743,55.6654,55.4223,55.6654,11600.0
2011-11-15 11:30:00,73.25,73.28,73.12,73.16,20900.0,55.6654,55.6882,55.5667,55.5971,20900.0
2011-11-15 11:40:00,73.17,73.33,73.17,73.31,7800.0,55.6047,55.7262,55.6047,55.711,7800.0
2011-11-15 11:50:00,73.32,73.55,73.19,73.47,14800.0,55.7186,55.8934,55.6199,55.8326,14800.0
2011-11-15 12:00:00,73.49,73.82,73.48,73.63,12600.0,55.8478,56.0986,55.8402,55.9542,12600.0
2011-11-15 12:10:00,73.64,73.83,73.64,73.69,8400.0,55.9618,56.1062,55.9618,55.9998,8400.0
2011-11-15 12:20:00,73.71,73.98,73.68,73.87,26700.0,56.015,56.2202,55.9922,56.1366,26700.0
2011-11-15 12:30:00,73.9,74.02,73.76,73.9,64400.0,56.1594,56.2506,56.053,56.1594,64400.0
2011-11-15 12:40:00,73.89,74.05,73.75,73.86,27900.0,56.1518,56.2734,56.0454,56.129,27900.0
2011-11-15 12:50:00,73.76,74.24,73.73,74.24,10200.0,56.053,56.4178,56.0302,56.4178,10200.0
2011-11-15 13:00:00,74.21,74.42,74.16,74.21,13900.0,56.395,56.5546,56.357,56.395,13900.0
2011-11-15 13:10:00,74.21,74.29,74.09,74.14,22700.0,56.395,56.4558,56.3038,56.3418,22700.0
2011-11-15 13:20:00,74.13,74.37,74.11,74.32,32200.0,56.3342,56.5166,56.319,56.4786,32200.0
2011-11-15 13:30:00,74.35,74.6,74.34,74.57,18600.0,56.5014,56.6914,56.4938,56.6686,18600.0
2011-11-15 13:40:00,74.55,74.63,74.32,74.35,34700.0,56.6534,56.7142,56.4786,56.5014,34700.0
2011-11-15 13:50:00,74.34,74.4,74.26,74.34,23600.0,56.4938,56.5394,56.433,56.4938,23600.0
2011-11-15 14:00:00,74.34,74.38,74.21,74.27,31000.0,56.4938,56.5242,56.395,56.4406,31000.0
2011-11-15 14:10:00,74.29,74.39,74.1,74.13,32800.0,56.4558,56.5318,56.3114,56.3342,32800.0
2011-11-15 14:20:00,74.14,74.19,74.0,74.07,23300.0,56.3418,56.3798,56.2354,56.2886,23300.0
2011-11-15 14:30:00,74.1,74.15,73.93,74.0,45700.0,56.3114,56.3494,56.1822,56.2354,45700.0
2011-11-15 14:40:00,74.0,74.1,73.91,74.05,38300.0,56.2354,56.3114,56.167,56.2734,38300.0
2011-11-15 14:50:00,74.05,74.36,74.03,74.23,27600.0,56.2734,56.509,56.2582,56.4102,27600.0
2011-11-15 15:00:00,74.23,74.54,74.23,74.45,23500.0,56.4102,56.6458,56.4102,56.5774,23500.0
2011-11-15 15:10:00,74.44,74.62,74.43,74.46,21500.0,56.5698,56.7066,56.5622,56.585,21500.0
2011-11-15 15:20:00,74.48,74.89,74.47,74.83,29600.0,56.6002,56.9117,56.5926,56.8662,29600.0
2011-11-15 15:30:00,74.81,74.84,74.54,74.58,40500.0,56.851,56.8737,56.6458,56.6762,40500.0
2011-11-15 15:40:00,74.56,74.72,74.49,74.64,44800.0,56.661,56.7826,56.6078,56.7218,44800.0
2011-11-15 15:50:00,74.67,74.67,74.35,74.37,82500.0,56.7446,56.7446,56.5014,56.5166,82500.0
2011-11-16 09:30:00,73.27,73.27,72.64,73.1,14200.0,55.6806,55.6806,55.2019,55.5515,14200.0
2011-11-16 09:40:00,73.2,73.28,73.07,73.1,17400.0,55.6275,55.6882,55.5287,55.5515,17400.0
2011-11-16 09:50:00,73.11,73.51,73.1,73.12,13500.0,55.5591,55.863,55.5515,55.5667,13500.0
2011-11-16 10:00:00,73.11,73.33,72.65,72.68,32900.0,55.5591,55.7262,55.2095,55.2323,32900.0
2011-11-16 10:10:00,72.65,73.07,72.56,72.88,16700.0,55.2095,55.5287,55.1411,55.3843,16700.0
2011-11-16 10:20:00,72.98,73.03,72.67,72.78,19200.0,55.4603,55.4983,55.2247,55.3083,19200.0
2011-11-16 10:30:00,72.78,73.01,72.72,72.91,15400.0,55.3083,55.4831,55.2627,55.4071,15400.0
2011-11-16 10:40:00,73.01,73.38,72.85,73.27,15400.0,55.4831,55.7642,55.3615,55.6806,15400.0
2011-11-16 10:50:00,73.27,73.57,73.26,73.27,12400.0,55.6806,55.9086,55.673,55.6806,12400.0
2011-11-16 11:00:00,73.36,73.53,73.32,73.5,15000.0,55.749,55.8782,55.7186,55.8554,15000.0
2011-11-16 11:10:00,73.48,73.59,73.37,73.57,18000.0,55.8402,55.9238,55.7566,55.9086,18000.0
2011-11-16 11:20:00,73.57,73.67,73.43,73.52,16300.0,55.9086,55.9846,55.8022,55.8706,16300.0
2011-11-16 11:30:00,73.54,73.62,73.29,73.41,18200.0,55.8858,55.9466,55.6958,55.787,18200.0
2011-11-16 11:40:00,73.41,73.47,73.21,73.21,11800.0,55.787,55.8326,55.6351,55.6351,11800.0
2011-11-16 11:50:00,73.23,73.29,73.1,73.21,5600.0,55.6502,55.6958,55.5515,55.6351,5600.0
2011-11-16 12:00:00,73.15,73.36,73.13,73.3,35500.0,55.5895,55.749,55.5743,55.7034,35500.0
2011-11-16 12:10:00,73.29,73.42,73.23,73.41,16200.0,55.6958,55.7946,55.6502,55.787,16200.0
2011-11-16 12:20:00,73.39,73.4,73.16,73.2,9000.0,55.7718,55.7794,55.5971,55.6275,9000.0
2011-11-16 12:30:00,73.17,73.52,73.17,73.46,10600.0,55.6047,55.8706,55.6047,55.825,10600.0
2011-11-16 12:40:00,73.46,73.51,73.27,73.29,20800.0,55.825,55.863,55.6806,55.6958,20800.0
2011-11-16 12:50:00,73.31,73.47,73.21,73.47,10400.0,55.711,55.8326,55.6351,55.8326,10400.0
2011-11-16 13:00:00,73.51,73.55,73.45,73.55,9900.0,55.863,55.8934,55.8174,55.8934,9900.0
2011-11-16 13:10:00,73.52,73.67,73.45,73.65,12000.0,55.8706,55.9846,55.8174,55.9694,12000.0
2011-11-16 13:20:00,73.67,73.87,73.66,73.82,14300.0,55.9846,56.1366,55.977,56.0986,14300.0
2011-11-16 13:30:00,73.82,73.86,73.7,73.75,17800.0,56.0986,56.129,56.0074,56.0454,17800.0
2011-11-16 13:40:00,73.73,73.87,73.72,73.8,14200.0,56.0302,56.1366,56.0226,56.0834,14200.0
2011-11-16 13:50:00,73.86,73.86,73.67,73.67,9000.0,56.129,56.129,55.9846,55.9846,9000.0
2011-11-16 14:00:00,73.71,73.71,73.53,73.55,30300.0,56.015,56.015,55.8782,55.8934,30300.0
2011-11-16 14:10:00,73.55,73.62,73.4,73.57,10200.0,55.8934,55.9466,55.7794,55.9086,10200.0
2011-11-16 14:20:00,73.57,73.83,73.57,73.6,15400.0,55.9086,56.1062,55.9086,55.9314,15400.0
2011-11-16 14:30:00,73.59,73.67,73.53,73.6,25200.0,55.9238,55.9846,55.8782,55.9314,25200.0
2011-11-16 14:40:00,73.59,73.61,73.34,73.42,24800.0,55.9238,55.939,55.7338,55.7946,24800.0
2011-11-16 14:50:00,73.39,73.42,73.13,73.29,21600.0,55.7718,55.7946,55.5743,55.6958,21600.0
2011-11-16 15:00:00,73.3,73.37,73.13,73.31,22600.0,55.7034,55.7566,55.5743,55.711,22600.0
2011-11-16 15:10:00,73.32,73.37,72.73,72.93,30900.0,55.7186,55.7566,55.2703,55.4223,30900.0
2011-11-16 15:20:00,72.89,72.92,72.62,72.62,34000.0,55.3919,55.4147,55.1867,55.1867,34000.0
2011-11-16 15:30:00,72.62,72.62,72.05,72.49,83500.0,55.1867,55.1867,54.7535,55.0879,83500.0
2011-11-16 15:40:00,72.52,72.76,72.36,72.57,83000.0,55.1107,55.2931,54.9891,55.1487,83000.0
2011-11-16 15:50:00,72.54,72.54,72.09,72.26,130500.0,55.1259,55.1259,54.7839,54.9131,130500.0
2011-11-17 09:30:00,72.25,72.34,71.83,71.9,24000.0,54.9055,54.9739,54.5863,54.6395,24000.0
2011-11-17 09:40:00,71.86,72.24,71.8,71.8,26800.0,54.6091,54.8979,54.5635,54.5635,26800.0
2011-11-17 09:50:00,71.81,72.2,71.72,72.1,21800.0,54.5711,54.8675,54.5027,54.7915,21800.0
2011-11-17 10:00:00,72.07,72.33,71.85,72.3,24400.0,54.7687,54.9663,54.6015,54.9435,24400.0
2011-11-17 10:10:00,72.31,72.31,71.95,72.05,7000.0,54.9511,54.9511,54.6775,54.7535,7000.0
2011-11-17 10:20:00,72.07,72.22,71.84,72.22,11800.0,54.7687,54.8827,54.5939,54.8827,11800.0
2011-11-17 10:30:00,72.24,72.5,72.01,72.44,18100.0,54.8979,55.0955,54.7231,55.0499,18100.0
2011-11-17 10:40:00,72.43,72.52,72.17,72.18,4100.0,55.0423,55.1107,54.8447,54.8523,4100.0
2011-11-17 10:50:00,72.21,72.39,72.1,72.12,6200.0,54.8751,55.0119,54.7915,54.8067,6200.0
2011-11-17 11:00:00,72.16,72.22,71.73,71.82,10500.0,54.8371,54.8827,54.5103,54.5787,10500.0
2011-11-17 11:10:00,71.84,71.91,71.72,71.83,7900.0,54.5939,54.6471,54.5027,54.5863,7900.0
2011-11-17 11:20:00,71.86,71.89,71.59,71.86,13200.0,54.6091,54.6319,54.404,54.6091,13200.0
2011-11-17 11:30:00,71.83,72.04,71.83,72.04,13500.0,54.5863,54.7459,54.5863,54.7459,13500.0
2011-11-17 11:40:00,72.04,72.24,71.85,71.93,9300.0,54.7459,54.8979,54.6015,54.6623,9300.0
2011-11-17 11:50:00,71.9,71.96,71.62,71.78,8000.0,54.6395,54.6851,54.4267,54.5483,8000.0
2011-11-17 12:00:00,71.84,71.85,71.47,71.47,8000.0,54.5939,54.6015,54.3128,54.3128,8000.0
2011-11-17 12:10:00,71.49,71.53,71.3,71.37,16600.0,54.328,54.3584,54.1836,54.2368,16600.0
2011-11-17 12:20:00,71.41,71.46,71.07,71.22,38900.0,54.2672,54.3052,54.0088,54.1228,38900.0
2011-11-17 12:30:00,71.11,71.13,70.22,70.4,28800.0,54.0392,54.0544,53.3628,53.4996,28800.0
2011-11-17 12:40:00,70.41,70.64,70.01,70.54,18700.0,53.5072,53.682,53.2032,53.606,18700.0
2011-11-17 12:50:00,70.55,70.91,70.55,70.8,11800.0,53.6136,53.8872,53.6136,53.8036,11800.0
2011-11-17 13:00:00,70.78,70.8,70.44,70.47,16000.0,53.7884,53.8036,53.53,53.5528,16000.0
2011-11-17 13:10:00,70.52,70.9,70.44,70.89,9300.0,53.5908,53.8796,53.53,53.872,9300.0
2011-11-17 13:20:00,70.87,70.93,70.66,70.84,13300.0,53.8568,53.9024,53.6972,53.834,13300.0
2011-11-17 13:30:00,70.8,70.82,70.5,70.61,13100.0,53.8036,53.8188,53.5756,53.6592,13100.0
2011-11-17 13:40:00,70.59,70.73,70.33,70.46,10000.0,53.644,53.7504,53.4464,53.5452,10000.0
2011-11-17 13:50:00,70.43,70.62,70.01,70.61,24400.0,53.5224,53.6668,53.2032,53.6592,24400.0
2011-11-17 14:00:00,70.51,70.58,70.25,70.47,21100.0,53.5832,53.6364,53.3856,53.5528,21100.0
2011-11-17 14:10:00,70.53,70.57,70.13,70.24,19600.0,53.5984,53.6288,53.2944,53.378,19600.0
2011-11-17 14:20:00,70.23,70.4,69.92,70.28,14500.0,53.3704,53.4996,53.1349,53.4084,14500.0
2011-11-17 14:30:00,70.27,70.37,69.98,70.06,36500.0,53.4008,53.4768,53.1805,53.2412,36500.0
2011-11-17 14:40:00,70.05,70.54,70.02,70.4,16900.0,53.2336,53.606,53.2108,53.4996,16900.0
2011-11-17 14:50:00,70.4,70.54,70.36,70.46,8800.0,53.4996,53.606,53.4692,53.5452,8800.0
2011-11-17 15:00:00,70.43,70.65,70.3,70.31,23400.0,53.5224,53.6896,53.4236,53.4312,23400.0
2011-11-17 15:10:00,70.28,70.3,70.07,70.2,19000.0,53.4084,53.4236,53.2488,53.3476,19000.0
2011-11-17 15:20:00,70.22,70.46,70.06,70.31,28500.0,53.3628,53.5452,53.2412,53.4312,28500.0
2011-11-17 15:30:00,70.34,70.36,69.99,69.99,28200.0,53.454,53.4692,53.1881,53.1881,28200.0
2011-11-17 15:40:00,70.03,70.59,69.88,70.35,61200.0,53.2184,53.644,53.1045,53.4616,61200.0
2011-11-17 15:50:00,70.37,70.51,70.13,70.49,94300.0,53.4768,53.5832,53.2944,53.568,94300.0
2011-11-18 09:30:00,71.16,71.37,70.94,70.95,88400.0,54.0772,54.2368,53.91,53.9176,88400.0
2011-11-18 09:40:00,71.02,71.5,71.01,71.05,27200.0,53.9708,54.3356,53.9632,53.9936,27200.0
2011-11-18 09:50:00,71.03,71.29,70.89,71.15,24800.0,53.9784,54.176,53.872,54.0696,24800.0
2011-11-18 10:00:00,71.17,71.43,71.08,71.21,17900.0,54.0848,54.2824,54.0164,54.1152,17900.0
2011-11-18 10:10:00,71.24,71.44,71.0,71.08,14300.0,54.138,54.29,53.9556,54.0164,14300.0
2011-11-18 10:20:00,70.98,71.05,70.62,70.83,12000.0,53.9404,53.9936,53.6668,53.8264,12000.0
2011-11-18 10:30:00,70.87,71.15,70.87,71.1,7600.0,53.8568,54.0696,53.8568,54.0316,7600.0
2011-11-18 10:40:00,71.15,71.29,70.95,71.21,16300.0,54.0696,54.176,53.9176,54.1152,16300.0
2011-11-18 10:50:00,71.21,71.61,71.21,71.51,25600.0,54.1152,54.4192,54.1152,54.3432,25600.0
2011-11-18 11:00:00,71.48,71.6,71.22,71.22,14900.0,54.3204,54.4116,54.1228,54.1228,14900.0
2011-11-18 11:10:00,71.27,71.38,71.09,71.14,10000.0,54.1608,54.2444,54.024,54.062,10000.0
2011-11-18 11:20:00,71.17,71.37,71.16,71.27,6700.0,54.0848,54.2368,54.0772,54.1608,6700.0
2011-11-18 11:30:00,71.33,71.33,70.86,71.05,12100.0,54.2064,54.2064,53.8492,53.9936,12100.0
2011-11-18 11:40:00,71.01,71.15,70.91,70.97,15300.0,53.9632,54.0696,53.8872,53.9328,15300.0
2011-11-18 11:50:00,70.97,71.07,70.94,71.0,13800.0,53.9328,54.0088,53.91,53.9556,13800.0
2011-11-18 12:00:00,70.98,71.0,70.49,70.72,14400.0,53.9404,53.9556,53.568,53.7428,14400.0
2011-11-18 12:10:00,70.71,70.81,70.6,70.6,16100.0,53.7352,53.8112,53.6516,53.6516,16100.0
2011-11-18 12:20:00,70.6,70.79,70.45,70.74,24200.0,53.6516,53.796,53.5376,53.758,24200.0
2011-11-18 12:30:00,70.69,70.82,70.67,70.78,8400.0,53.72,53.8188,53.7048,53.7884,8400.0
2011-11-18 12:40:00,70.75,70.87,70.74,70.84,9200.0,53.7656,53.8568,53.758,53.834,9200.0
2011-11-18 12:50:00,70.86,70.86,70.63,70.74,9200.0,53.8492,53.8492,53.6744,53.758,9200.0
2011-11-18 13:00:00,70.77,70.88,70.69,70.84,9200.0,53.7808,53.8644,53.72,53.834,9200.0
2011-11-18 13:10:00,70.84,71.18,70.84,71.08,6800.0,53.834,54.0924,53.834,54.0164,6800.0
2011-11-18 13:20:00,71.08,71.19,71.02,71.15,10500.0,54.0164,54.1,53.9708,54.0696,10500.0
2011-11-18 13:30:00,71.16,71.57,71.15,71.57,15400.0,54.0772,54.3888,54.0696,54.3888,15400.0
2011-11-18 13:40:00,71.57,71.63,71.49,71.51,22800.0,54.3888,54.4343,54.328,54.3432,22800.0
2011-11-18 13:50:00,71.52,71.66,71.48,71.56,16400.0,54.3508,54.4571,54.3204,54.3812,16400.0
2011-11-18 14:00:00,71.53,71.58,71.4,71.48,20700.0,54.3584,54.3964,54.2596,54.3204,20700.0
2011-11-18 14:10:00,71.46,71.92,71.44,71.76,27100.0,54.3052,54.6547,54.29,54.5331,27100.0
2011-11-18 14:20:00,71.73,71.91,71.68,71.73,16900.0,54.5103,54.6471,54.4723,54.5103,16900.0
2011-11-18 14:30:00,71.7,72.03,71.7,71.97,41000.0,54.4875,54.7383,54.4875,54.6927,41000.0
2011-11-18 14:40:00,71.99,72.03,71.84,71.86,30100.0,54.7079,54.7383,54.5939,54.6091,30100.0
2011-11-18 14:50:00,71.85,71.92,71.6,71.64,29100.0,54.6015,54.6547,54.4116,54.4419,29100.0
2011-11-18 15:00:00,71.67,71.77,71.46,71.59,20200.0,54.4647,54.5407,54.3052,54.404,20200.0
2011-11-18 15:10:00,71.63,71.72,71.38,71.54,13400.0,54.4343,54.5027,54.2444,54.366,13400.0
2011-11-18 15:20:00,71.51,71.56,71.3,71.39,19800.0,54.3432,54.3812,54.1836,54.252,19800.0
2011-11-18 15:30:00,71.37,71.63,71.35,71.43,24800.0,54.2368,54.4343,54.2216,54.2824,24800.0
2011-11-18 15:40:00,71.43,71.54,71.24,71.4,53300.0,54.2824,54.366,54.138,54.2596,53300.0
2011-11-18 15:50:00,71.42,71.46,71.17,71.29,120200.0,54.2748,54.3052,54.0848,54.176,120200.0
2011-11-21 09:30:00,69.63,69.79,69.18,69.55,17000.0,52.9145,53.0361,52.5725,52.8537,17000.0
2011-11-21 09:40:00,69.54,69.56,69.2,69.49,18500.0,52.8461,52.8613,52.5877,52.8081,18500.0
2011-11-21 09:50:00,69.48,69.5,68.96,69.15,16800.0,52.8005,52.8157,52.4053,52.5497,16800.0
2011-11-21 10:00:00,69.19,69.29,68.94,69.0,19800.0,52.5801,52.6561,52.3901,52.4357,19800.0
2011-11-21 10:10:00,69.01,69.3,68.94,68.94,17100.0,52.4433,52.6637,52.3901,52.3901,17100.0
2011-11-21 10:20:00,68.95,69.19,68.71,69.02,42500.0,52.3977,52.5801,52.2153,52.4509,42500.0
2011-11-21 10:30:00,69.02,69.11,68.67,68.77,27600.0,52.4509,52.5193,52.1849,52.2609,27600.0
2011-11-21 10:40:00,68.76,68.9,68.59,68.62,11400.0,52.2533,52.3597,52.1241,52.1469,11400.0
2011-11-21 10:50:00,68.59,68.61,68.3,68.42,15500.0,52.1241,52.1393,51.9038,51.9949,15500.0
2011-11-21 11:00:00,68.44,68.44,68.14,68.42,21600.0,52.0101,52.0101,51.7822,51.9949,21600.0
2011-11-21 11:10:00,68.45,68.69,68.44,68.69,14300.0,52.0177,52.2001,52.0101,52.2001,14300.0
2011-11-21 11:20:00,68.68,68.81,68.57,68.58,12400.0,52.1925,52.2913,52.1089,52.1165,12400.0
2011-11-21 11:30:00,68.6,68.67,68.25,68.25,13300.0,52.1317,52.1849,51.8658,51.8658,13300.0
2011-11-21 11:40:00,68.24,68.3,67.93,68.3,18100.0,51.8582,51.9038,51.6226,51.9038,18100.0
2011-11-21 11:50:00,68.28,68.48,68.22,68.39,8600.0,51.8886,52.0405,51.843,51.9722,8600.0
2011-11-21 12:00:00,68.4,68.6,68.29,68.33,9800.0,51.9797,52.1317,51.8962,51.9266,9800.0
2011-11-21 12:10:00,68.33,68.59,68.33,68.43,40700.0,51.9266,52.1241,51.9266,52.0025,40700.0
2011-11-21 12:20:00,68.4,68.46,68.17,68.28,35200.0,51.9797,52.0253,51.805,51.8886,35200.0
2011-11-21 12:30:00,68.21,68.47,68.2,68.43,11700.0,51.8354,52.0329,51.8278,52.0025,11700.0
2011-11-21 12:40:00,68.47,68.49,68.33,68.41,12500.0,52.0329,52.0481,51.9266,51.9873,12500.0
2011-11-21 12:50:00,68.46,68.5,68.33,68.44,27400.0,52.0253,52.0557,51.9266,52.0101,27400.0
2011-11-21 13:00:00,68.44,68.74,68.41,68.73,14700.0,52.0101,52.2381,51.9873,52.2305,14700.0
2011-11-21 13:10:00,68.74,68.74,68.51,68.61,19600.0,52.2381,52.2381,52.0633,52.1393,19600.0
2011-11-21 13:20:00,68.6,68.75,68.49,68.5,20400.0,52.1317,52.2457,52.0481,52.0557,20400.0
2011-11-21 13:30:00,68.5,68.53,68.42,68.5,5500.0,52.0557,52.0785,51.9949,52.0557,5500.0
2011-11-21 13:40:00,68.47,68.65,68.44,68.54,10800.0,52.0329,52.1697,52.0101,52.0861,10800.0
2011-11-21 13:50:00,68.57,68.61,68.32,68.37,13600.0,52.1089,52.1393,51.919,51.957,13600.0
2011-11-21 14:00:00,68.32,68.53,68.27,68.53,11100.0,51.919,52.0785,51.881,52.0785,11100.0
2011-11-21 14:10:00,68.53,69.17,68.53,68.91,30300.0,52.0785,52.5649,52.0785,52.3673,30300.0
2011-11-21 14:20:00,68.9,68.95,68.65,68.73,18400.0,52.3597,52.3977,52.1697,52.2305,18400.0
2011-11-21 14:30:00,68.75,68.9,68.72,68.72,14800.0,52.2457,52.3597,52.2229,52.2229,14800.0
2011-11-21 14:40:00,68.76,69.11,68.76,68.91,14500.0,52.2533,52.5193,52.2533,52.3673,14500.0
2011-11-21 14:50:00,68.96,69.01,68.76,68.79,26900.0,52.4053,52.4433,52.2533,52.2761,26900.0
2011-11-21 15:00:00,68.78,68.85,68.54,68.61,29300.0,52.2685,52.3217,52.0861,52.1393,29300.0
2011-11-21 15:10:00,68.61,68.9,68.6,68.9,37300.0,52.1393,52.3597,52.1317,52.3597,37300.0
2011-11-21 15:20:00,68.87,69.28,68.83,69.04,58500.0,52.3369,52.6485,52.3065,52.4661,58500.0
2011-11-21 15:30:00,69.06,69.27,68.94,69.22,54300.0,52.4813,52.6409,52.3901,52.6029,54300.0
2011-11-21 15:40:00,69.27,69.4,69.03,69.2,83500.0,52.6409,52.7397,52.4585,52.5877,83500.0
2011-11-21 15:50:00,69.25,69.26,68.86,68.87,84300.0,52.6257,52.6333,52.3293,52.3369,84300.0
2011-11-22 09:30:00,68.75,69.03,68.55,68.73,37200.0,52.2457,52.4585,52.0937,52.2305,37200.0
2011-11-22 09:40:00,68.74,68.95,68.57,68.81,28000.0,52.2381,52.3977,52.1089,52.2913,28000.0
2011-11-22 09:50:00,68.81,69.14,68.81,68.97,10600.0,52.2913,52.5421,52.2913,52.4129,10600.0
2011-11-22 10:00:00,69.0,69.16,68.57,68.72,10800.0,52.4357,52.5573,52.1089,52.2229,10800.0
2011-11-22 10:10:00,68.7,68.86,68.57,68.83,11100.0,52.2077,52.3293,52.1089,52.3065,11100.0
2011-11-22 10:20:00,68.84,69.46,68.84,69.4,14400.0,52.3141,52.7853,52.3141,52.7397,14400.0
2011-11-22 10:30:00,69.39,69.41,69.11,69.23,18400.0,52.7321,52.7473,52.5193,52.6105,18400.0
2011-11-22 10:40:00,69.3,69.4,69.22,69.31,83900.0,52.6637,52.7397,52.6029,52.6713,83900.0
2011-11-22 10:50:00,69.32,69.33,69.15,69.19,55800.0,52.6789,52.6865,52.5497,52.5801,55800.0
2011-11-22 11:00:00,69.21,69.38,69.02,69.31,45600.0,52.5953,52.7245,52.4509,52.6713,45600.0
2011-11-22 11:10:00,69.37,69.58,69.25,69.54,31900.0,52.7169,52.8765,52.6257,52.8461,31900.0
2011-11-22 11:20:00,69.54,69.54,69.29,69.49,23600.0,52.8461,52.8461,52.6561,52.8081,23600.0
2011-11-22 11:30:00,69.49,69.53,69.17,69.2,21000.0,52.8081,52.8385,52.5649,52.5877,21000.0
2011-11-22 11:40:00,69.2,69.2,69.0,69.14,14800.0,52.5877,52.5877,52.4357,52.5421,14800.0
2011-11-22 11:50:00,69.14,69.27,69.07,69.19,10900.0,52.5421,52.6409,52.4889,52.5801,10900.0
2011-11-22 12:00:00,69.19,69.98,69.19,69.92,27500.0,52.5801,53.1805,52.5801,53.1349,27500.0
2011-11-22 12:10:00,69.9,69.93,69.64,69.73,12800.0,53.1197,53.1425,52.9221,52.9905,12800.0
2011-11-22 12:20:00,69.76,69.87,69.4,69.44,8000.0,53.0133,53.0969,52.7397,52.7701,8000.0
2011-11-22 12:30:00,69.45,69.66,69.44,69.52,8700.0,52.7777,52.9373,52.7701,52.8309,8700.0
2011-11-22 12:40:00,69.57,69.62,69.45,69.5,6700.0,52.8689,52.9069,52.7777,52.8157,6700.0
2011-11-22 12:50:00,69.55,69.89,69.55,69.89,8800.0,52.8537,53.1121,52.8537,53.1121,8800.0
2011-11-22 13:00:00,69.89,69.91,69.56,69.59,15700.0,53.1121,53.1273,52.8613,52.8841,15700.0
2011-11-22 13:10:00,69.6,69.96,69.57,69.95,14500.0,52.8917,53.1653,52.8689,53.1577,14500.0
2011-11-22 13:20:00,69.99,70.03,69.75,69.75,13200.0,53.1881,53.2184,53.0057,53.0057,13200.0
2011-11-22 13:30:00,69.79,69.83,69.74,69.8,21400.0,53.0361,53.0665,52.9981,53.0437,21400.0
2011-11-22 13:40:00,69.76,69.8,69.61,69.75,12900.0,53.0133,53.0437,52.8993,53.0057,12900.0
2011-11-22 13:50:00,69.76,69.83,69.42,69.51,10300.0,53.0133,53.0665,52.7549,52.8233,10300.0
2011-11-22 14:00:00,69.55,69.59,69.38,69.46,11400.0,52.8537,52.8841,52.7245,52.7853,11400.0
2011-11-22 14:10:00,69.43,69.67,69.43,69.63,10100.0,52.7625,52.9449,52.7625,52.9145,10100.0
2011-11-22 14:20:00,69.61,69.72,69.4,69.69,29700.0,52.8993,52.9829,52.7397,52.9601,29700.0
2011-11-22 14:30:00,69.66,69.69,69.44,69.51,16900.0,52.9373,52.9601,52.7701,52.8233,16900.0
2011-11-22 14:40:00,69.53,69.68,69.46,69.47,33300.0,52.8385,52.9525,52.7853,52.7929,33300.0
2011-11-22 14:50:00,69.47,69.51,69.09,69.25,24300.0,52.7929,52.8233,52.5041,52.6257,24300.0
2011-11-22 15:00:00,69.27,69.27,69.07,69.15,27500.0,52.6409,52.6409,52.4889,52.5497,27500.0
2011-11-22 15:10:00,69.15,69.21,69.02,69.13,25600.0,52.5497,52.5953,52.4509,52.5345,25600.0
2011-11-22 15:20:00,69.15,69.35,69.08,69.17,29700.0,52.5497,52.7017,52.4965,52.5649,29700.0
2011-11-22 15:30:00,69.17,69.36,69.03,69.03,26800.0,52.5649,52.7093,52.4585,52.4585,26800.0
2011-11-22 15:40:00,69.02,69.27,68.97,69.23,53600.0,52.4509,52.6409,52.4129,52.6105,53600.0
2011-11-22 15:50:00,69.24,69.36,69.07,69.2,63600.0,52.6181,52.7093,52.4889,52.5877,63600.0
2011-11-23 09:30:00,68.08,68.13,67.48,67.51,55200.0,51.7366,51.7746,51.2806,51.3034,55200.0
2011-11-23 09:40:00,67.52,67.83,67.4,67.81,21700.0,51.311,51.5466,51.2198,51.5314,21700.0
2011-11-23 09:50:00,67.8,68.06,67.7,67.73,20300.0,51.5238,51.7214,51.4478,51.4706,20300.0
2011-11-23 10:00:00,67.71,67.8,67.6,67.8,8600.0,51.4554,51.5238,51.3718,51.5238,8600.0
2011-11-23 10:10:00,67.83,67.83,67.53,67.56,17900.0,51.5466,51.5466,51.3186,51.3414,17900.0
2011-11-23 10:20:00,67.55,67.59,67.45,67.51,14600.0,51.3338,51.3642,51.2578,51.3034,14600.0
2011-11-23 10:30:00,67.51,67.65,67.37,67.65,12000.0,51.3034,51.4098,51.197,51.4098,12000.0
2011-11-23 10:40:00,67.72,67.74,67.5,67.55,9400.0,51.463,51.4782,51.2958,51.3338,9400.0
2011-11-23 10:50:00,67.56,67.86,67.56,67.83,10100.0,51.3414,51.5694,51.3414,51.5466,10100.0
2011-11-23 11:00:00,67.79,67.93,67.37,67.37,21100.0,51.5162,51.6226,51.197,51.197,21100.0
2011-11-23 11:10:00,67.37,67.49,67.25,67.49,15500.0,51.197,51.2882,51.1058,51.2882,15500.0
2011-11-23 11:20:00,67.49,67.56,67.25,67.25,24500.0,51.2882,51.3414,51.1058,51.1058,24500.0
2011-11-23 11:30:00,67.28,67.57,67.13,67.56,27500.0,51.1286,51.349,51.0146,51.3414,27500.0
2011-11-23 11:40:00,67.55,67.56,67.41,67.5,73700.0,51.3338,51.3414,51.2274,51.2958,73700.0
2011-11-23 11:50:00,67.51,67.6,67.45,67.55,30800.0,51.3034,51.3718,51.2578,51.3338,30800.0
2011-11-23 12:00:00,67.55,67.78,67.55,67.7,12600.0,51.3338,51.5086,51.3338,51.4478,12600.0
2011-11-23 12:10:00,67.7,67.75,67.57,67.6,11100.0,51.4478,51.4858,51.349,51.3718,11100.0
2011-11-23 12:20:00,67.59,67.68,67.46,67.46,9900.0,51.3642,51.4326,51.2654,51.2654,9900.0
2011-11-23 12:30:00,67.45,67.5,67.36,67.46,14700.0,51.2578,51.2958,51.1894,51.2654,14700.0
2011-11-23 12:40:00,67.45,67.73,67.43,67.67,21500.0,51.2578,51.4706,51.2426,51.425,21500.0
2011-11-23 12:50:00,67.69,68.14,67.69,68.14,28500.0,51.4402,51.7822,51.4402,51.7822,28500.0
2011-11-23 13:00:00,68.14,68.19,68.08,68.19,19900.0,51.7822,51.8202,51.7366,51.8202,19900.0
2011-11-23 13:10:00,68.16,68.22,68.05,68.13,18000.0,51.7974,51.843,51.7138,51.7746,18000.0
2011-11-23 13:20:00,68.16,68.24,68.03,68.15,12200.0,51.7974,51.8582,51.6986,51.7898,12200.0
2011-11-23 13:30:00,68.16,68.19,68.01,68.02,11700.0,51.7974,51.8202,51.6834,51.691,11700.0
2011-11-23 13:40:00,68.01,68.01,67.72,67.75,16900.0,51.6834,51.6834,51.463,51.4858,16900.0
2011-11-23 13:50:00,67.73,67.82,67.42,67.5,21200.0,51.4706,51.539,51.235,51.2958,21200.0
2011-11-23 14:00:00,67.47,67.64,67.47,67.52,16100.0,51.273,51.4022,51.273,51.311,16100.0
2011-11-23 14:10:00,67.5,67.53,67.22,67.31,21000.0,51.2958,51.3186,51.083,51.1514,21000.0
2011-11-23 14:20:00,67.31,67.35,67.12,67.3,18600.0,51.1514,51.1818,51.007,51.1438,18600.0
2011-11-23 14:30:00,67.32,67.52,67.31,67.49,13000.0,51.159,51.311,51.1514,51.2882,13000.0
2011-11-23 14:40:00,67.48,67.53,67.36,67.52,13900.0,51.2806,51.3186,51.1894,51.311,13900.0
2011-11-23 14:50:00,67.53,67.54,67.41,67.41,21700.0,51.3186,51.3262,51.2274,51.2274,21700.0
2011-11-23 15:00:00,67.4,67.7,67.36,67.6,32100.0,51.2198,51.4478,51.1894,51.3718,32100.0
2011-11-23 15:10:00,67.58,67.85,67.49,67.62,31100.0,51.3566,51.5618,51.2882,51.387,31100.0
2011-11-23 15:20:00,67.6,67.72,67.41,67.53,32200.0,51.3718,51.463,51.2274,51.3186,32200.0
2011-11-23 15:30:00,67.55,67.72,67.52,67.66,35100.0,51.3338,51.463,51.311,51.4174,35100.0
2011-11-23 15:40:00,67.63,67.98,67.62,67.7,69100.0,51.3946,51.6606,51.387,51.4478,69100.0
2011-11-23 15:50:00,67.68,67.78,67.13,67.17,123400.0,51.4326,51.5086,51.0146,51.045,123400.0
2011-11-25 09:30:00,66.91,67.37,66.64,67.28,24800.0,50.8474,51.197,50.6423,51.1286,24800.0
2011-11-25 09:40:00,67.28,67.36,66.8,66.8,8700.0,51.1286,51.1894,50.7638,50.7638,8700.0
2011-11-25 09:50:00,66.88,67.29,66.88,67.05,16000.0,50.8246,51.1362,50.8246,50.9538,16000.0
2011-11-25 10:00:00,67.04,67.76,67.04,67.68,10900.0,50.9462,51.4934,50.9462,51.4326,10900.0
2011-11-25 10:10:00,67.67,67.71,67.55,67.69,12500.0,51.425,51.4554,51.3338,51.4402,12500.0
2011-11-25 10:20:00,67.66,67.79,67.23,67.25,22300.0,51.4174,51.5162,51.0906,51.1058,22300.0
2011-11-25 10:30:00,67.26,67.48,67.25,67.46,7700.0,51.1134,51.2806,51.1058,51.2654,7700.0
2011-11-25 10:40:00,67.46,67.57,67.41,67.55,4700.0,51.2654,51.349,51.2274,51.3338,4700.0
2011-11-25 10:50:00,67.53,67.55,67.29,67.3,13000.0,51.3186,51.3338,51.1362,51.1438,13000.0
2011-11-25 11:00:00,67.29,67.36,67.2,67.35,17100.0,51.1362,51.1894,51.0678,51.1818,17100.0
2011-11-25 11:10:00,67.37,67.68,67.37,67.52,33700.0,51.197,51.4326,51.197,51.311,33700.0
2011-11-25 11:20:00,67.56,67.58,67.2,67.2,17600.0,51.3414,51.3566,51.0678,51.0678,17600.0
2011-11-25 11:30:00,67.25,67.4,67.16,67.26,19400.0,51.1058,51.2198,51.0374,51.1134,19400.0
2011-11-25 11:40:00,67.25,67.29,66.91,67.04,18500.0,51.1058,51.1362,50.8474,50.9462,18500.0
2011-11-25 11:50:00,67.04,67.08,66.83,66.92,44500.0,50.9462,50.9766,50.7866,50.855,44500.0
2011-11-25 12:00:00,66.92,67.11,66.91,66.97,30300.0,50.855,50.9994,50.8474,50.893,30300.0
2011-11-25 12:10:00,66.99,67.18,66.94,67.11,16800.0,50.9082,51.0526,50.8702,50.9994,16800.0
2011-11-25 12:20:00,67.17,67.21,66.95,67.21,18300.0,51.045,51.0754,50.8778,51.0754,18300.0
2011-11-25 12:30:00,67.27,67.34,67.15,67.2,29200.0,51.121,51.1742,51.0298,51.0678,29200.0
2011-11-25 12:40:00,67.19,67.24,67.0,67.18,34100.0,51.0602,51.0982,50.9158,51.0526,34100.0
2011-11-25 12:50:00,67.18,67.32,66.89,66.93,51900.0,51.0526,51.159,50.8322,50.8626,51900.0
2011-11-28 09:30:00,69.75,70.22,69.73,70.16,36000.0,53.0057,53.3628,52.9905,53.3172,36000.0
2011-11-28 09:40:00,70.21,70.4,69.53,69.63,34400.0,53.3552,53.4996,52.8385,52.9145,34400.0
2011-11-28 09:50:00,69.69,70.27,69.63,70.27,43500.0,52.9601,53.4008,52.9145,53.4008,43500.0
2011-11-28 10:00:00,70.2,70.69,70.03,70.69,34900.0,53.3476,53.72,53.2184,53.72,34900.0
2011-11-28 10:10:00,70.7,71.13,70.7,71.13,26600.0,53.7276,54.0544,53.7276,54.0544,26600.0
2011-11-28 10:20:00,71.12,71.14,70.91,70.99,23200.0,54.0468,54.062,53.8872,53.948,23200.0
2011-11-28 10:30:00,71.01,71.22,70.97,71.03,15000.0,53.9632,54.1228,53.9328,53.9784,15000.0
2011-11-28 10:40:00,71.0,71.05,70.93,70.95,13000.0,53.9556,53.9936,53.9024,53.9176,13000.0
2011-11-28 10:50:00,70.89,71.13,70.83,71.03,13700.0,53.872,54.0544,53.8264,53.9784,13700.0
2011-11-28 11:00:00,71.04,71.22,71.0,71.14,23900.0,53.986,54.1228,53.9556,54.062,23900.0
2011-11-28 11:10:00,71.21,71.31,71.07,71.22,18100.0,54.1152,54.1912,54.0088,54.1228,18100.0
2011-11-28 11:20:00,71.16,71.22,71.03,71.16,10200.0,54.0772,54.1228,53.9784,54.0772,10200.0
2011-11-28 11:30:00,71.21,71.28,70.97,70.98,12000.0,54.1152,54.1684,53.9328,53.9404,12000.0
2011-11-28 11:40:00,70.98,71.03,70.85,70.89,11300.0,53.9404,53.9784,53.8416,53.872,11300.0
2011-11-28 11:50:00,70.89,70.94,70.83,70.83,16900.0,53.872,53.91,53.8264,53.8264,16900.0
2011-11-28 12:00:00,70.83,70.99,70.83,70.92,6100.0,53.8264,53.948,53.8264,53.8948,6100.0
2011-11-28 12:10:00,70.91,71.05,70.89,71.0,20000.0,53.8872,53.9936,53.872,53.9556,20000.0
2011-11-28 12:20:00,71.03,71.06,70.91,70.94,20600.0,53.9784,54.0012,53.8872,53.91,20600.0
2011-11-28 12:30:00,70.92,70.99,70.83,70.99,16900.0,53.8948,53.948,53.8264,53.948,16900.0
2011-11-28 12:40:00,70.99,71.01,70.83,70.85,9900.0,53.948,53.9632,53.8264,53.8416,9900.0
2011-11-28 12:50:00,70.86,70.96,70.83,70.84,23600.0,53.8492,53.9252,53.8264,53.834,23600.0
2011-11-28 13:00:00,70.83,70.9,70.69,70.84,8400.0,53.8264,53.8796,53.72,53.834,8400.0
2011-11-28 13:10:00,70.86,71.11,70.81,71.11,14100.0,53.8492,54.0392,53.8112,54.0392,14100.0
2011-11-28 13:20:00,71.12,71.36,71.11,71.29,8600.0,54.0468,54.2292,54.0392,54.176,8600.0
2011-11-28 13:30:00,71.3,71.38,71.17,71.22,12900.0,54.1836,54.2444,54.0848,54.1228,12900.0
2011-11-28 13:40:00,71.23,71.32,71.19,71.29,8200.0,54.1304,54.1988,54.1,54.176,8200.0
2011-11-28 13:50:00,71.28,71.32,70.94,70.97,11200.0,54.1684,54.1988,53.91,53.9328,11200.0
2011-11-28 14:00:00,70.99,71.17,70.93,71.13,26100.0,53.948,54.0848,53.9024,54.0544,26100.0
2011-11-28 14:10:00,71.14,71.29,71.12,71.17,18500.0,54.062,54.176,54.0468,54.0848,18500.0
2011-11-28 14:20:00,71.19,71.38,70.99,71.04,31600.0,54.1,54.2444,53.948,53.986,31600.0
2011-11-28 14:30:00,71.02,71.05,70.91,70.96,17700.0,53.9708,53.9936,53.8872,53.9252,17700.0
2011-11-28 14:40:00,70.96,71.09,70.94,70.96,21800.0,53.9252,54.024,53.91,53.9252,21800.0
2011-11-28 14:50:00,70.91,70.95,70.55,70.69,24900.0,53.8872,53.9176,53.6136,53.72,24900.0
2011-11-28 15:00:00,70.71,70.8,70.35,70.41,22400.0,53.7352,53.8036,53.4616,53.5072,22400.0
2011-11-28 15:10:00,70.38,70.46,70.08,70.3,30800.0,53.4844,53.5452,53.2564,53.4236,30800.0
2011-11-28 15:20:00,70.31,70.59,70.25,70.46,18500.0,53.4312,53.644,53.3856,53.5452,18500.0
2011-11-28 15:30:00,70.45,70.79,70.41,70.61,29200.0,53.5376,53.796,53.5072,53.6592,29200.0
2011-11-28 15:40:00,70.6,70.6,70.29,70.38,49000.0,53.6516,53.6516,53.416,53.4844,49000.0
2011-11-28 15:50:00,70.4,71.04,70.39,71.02,86100.0,53.4996,53.986,53.492,53.9708,86100.0
2011-11-29 09:30:00,71.61,71.61,70.93,71.14,14800.0,54.4192,54.4192,53.9024,54.062,14800.0
2011-11-29 09:40:00,71.18,71.49,71.18,71.42,10700.0,54.0924,54.328,54.0924,54.2748,10700.0
2011-11-29 09:50:00,71.42,71.74,71.38,71.61,6900.0,54.2748,54.5179,54.2444,54.4192,6900.0
2011-11-29 10:00:00,71.61,71.91,71.15,71.5,27300.0,54.4192,54.6471,54.0696,54.3356,27300.0
2011-11-29 10:10:00,71.51,72.36,71.51,72.24,22600.0,54.3432,54.9891,54.3432,54.8979,22600.0
2011-11-29 10:20:00,72.26,72.32,72.06,72.06,14300.0,54.9131,54.9587,54.7611,54.7611,14300.0
2011-11-29 10:30:00,72.06,72.06,71.92,72.02,19700.0,54.7611,54.7611,54.6547,54.7307,19700.0
2011-11-29 10:40:00,72.0,72.06,71.73,71.77,10700.0,54.7155,54.7611,54.5103,54.5407,10700.0
2011-11-29 10:50:00,71.68,71.73,71.49,71.53,7300.0,54.4723,54.5103,54.328,54.3584,7300.0
2011-11-29 11:00:00,71.54,71.6,71.15,71.23,13400.0,54.366,54.4116,54.0696,54.1304,13400.0
2011-11-29 11:10:00,71.26,71.35,71.18,71.3,8800.0,54.1532,54.2216,54.0924,54.1836,8800.0
2011-11-29 11:20:00,71.29,71.34,71.12,71.19,8000.0,54.176,54.214,54.0468,54.1,8000.0
2011-11-29 11:30:00,71.21,71.37,71.16,71.32,10300.0,54.1152,54.2368,54.0772,54.1988,10300.0
2011-11-29 11:40:00,71.35,71.4,70.97,71.08,13200.0,54.2216,54.2596,53.9328,54.0164,13200.0
2011-11-29 11:50:00,71.07,71.1,70.81,70.87,11500.0,54.0088,54.0316,53.8112,53.8568,11500.0
2011-11-29 12:00:00,70.85,71.24,70.81,71.21,9100.0,53.8416,54.138,53.8112,54.1152,9100.0
2011-11-29 12:10:00,71.25,71.34,71.19,71.19,5700.0,54.1456,54.214,54.1,54.1,5700.0
2011-11-29 12:20:00,71.23,71.26,71.15,71.26,4400.0,54.1304,54.1532,54.0696,54.1532,4400.0
2011-11-29 12:30:00,71.23,71.23,71.0,71.0,10700.0,54.1304,54.1304,53.9556,53.9556,10700.0
2011-11-29 12:40:00,70.98,71.0,70.78,70.95,9600.0,53.9404,53.9556,53.7884,53.9176,9600.0
2011-11-29 12:50:00,70.93,70.99,70.83,70.93,6800.0,53.9024,53.948,53.8264,53.9024,6800.0
2011-11-29 13:00:00,70.87,70.88,70.52,70.66,8100.0,53.8568,53.8644,53.5908,53.6972,8100.0
2011-11-29 13:10:00,70.65,70.79,70.62,70.69,10000.0,53.6896,53.796,53.6668,53.72,10000.0
2011-11-29 13:20:00,70.74,71.04,70.74,70.94,13500.0,53.758,53.986,53.758,53.91,13500.0
2011-11-29 13:30:00,70.92,70.96,70.66,70.96,19100.0,53.8948,53.9252,53.6972,53.9252,19100.0
2011-11-29 13:40:00,71.0,71.0,70.84,70.85,6600.0,53.9556,53.9556,53.834,53.8416,6600.0
2011-11-29 13:50:00,70.81,70.91,70.52,70.57,11800.0,53.8112,53.8872,53.5908,53.6288,11800.0
2011-11-29 14:00:00,70.65,70.71,70.49,70.58,10400.0,53.6896,53.7352,53.568,53.6364,10400.0
2011-11-29 14:10:00,70.58,70.73,70.49,70.73,10300.0,53.6364,53.7504,53.568,53.7504,10300.0
2011-11-29 14:20:00,70.73,70.76,70.67,70.72,4900.0,53.7504,53.7732,53.7048,53.7428,4900.0
2011-11-29 14:30:00,70.72,70.91,70.7,70.79,9700.0,53.7428,53.8872,53.7276,53.796,9700.0
2011-11-29 14:40:00,70.76,70.93,70.76,70.79,16500.0,53.7732,53.9024,53.7732,53.796,16500.0
2011-11-29 14:50:00,70.73,70.86,70.65,70.78,12800.0,53.7504,53.8492,53.6896,53.7884,12800.0
2011-11-29 15:00:00,70.75,70.89,70.7,70.74,10300.0,53.7656,53.872,53.7276,53.758,10300.0
2011-11-29 15:10:00,70.7,71.13,70.7,71.04,22300.0,53.7276,54.0544,53.7276,53.986,22300.0
2011-11-29 15:20:00,71.0,71.15,70.89,70.91,16500.0,53.9556,54.0696,53.872,53.8872,16500.0
2011-11-29 15:30:00,70.95,71.21,70.88,70.91,29500.0,53.9176,54.1152,53.8644,53.8872,29500.0
2011-11-29 15:40:00,70.93,71.15,70.88,71.04,48000.0,53.9024,54.0696,53.8644,53.986,48000.0
2011-11-29 15:50:00,71.06,71.14,70.83,70.92,114400.0,54.0012,54.062,53.8264,53.8948,114400.0
2011-11-30 09:30:00,74.08,75.0,73.95,74.94,150900.0,56.2962,56.9953,56.1974,56.9497,150900.0
2011-11-30 09:40:00,74.99,75.86,74.93,75.79,104900.0,56.9877,57.6489,56.9421,57.5957,104900.0
2011-11-30 09:50:00,75.84,76.15,75.45,75.75,55100.0,57.6337,57.8693,57.3373,57.5653,55100.0
2011-11-30 10:00:00,75.73,75.96,75.4,75.4,27800.0,57.5501,57.7249,57.2993,57.2993,27800.0
2011-11-30 10:10:00,75.44,75.54,75.26,75.4,23900.0,57.3297,57.4057,57.1929,57.2993,23900.0
2011-11-30 10:20:00,75.45,75.59,75.25,75.59,26000.0,57.3373,57.4437,57.1853,57.4437,26000.0
2011-11-30 10:30:00,75.52,75.8,75.44,75.75,31600.0,57.3905,57.6033,57.3297,57.5653,31600.0
2011-11-30 10:40:00,75.8,75.92,75.75,75.92,20700.0,57.6033,57.6945,57.5653,57.6945,20700.0
2011-11-30 10:50:00,75.92,76.12,75.83,76.09,23700.0,57.6945,57.8465,57.6261,57.8237,23700.0
2011-11-30 11:00:00,76.09,76.16,75.87,76.02,39500.0,57.8237,57.8769,57.6565,57.7705,39500.0
2011-11-30 11:10:00,76.03,76.1,75.87,75.93,19600.0,57.7781,57.8313,57.6565,57.7021,19600.0
2011-11-30 11:20:00,75.98,75.98,75.55,75.66,29100.0,57.7401,57.7401,57.4133,57.4969,29100.0
2011-11-30 11:30:00,75.62,75.69,75.56,75.67,24300.0,57.4665,57.5197,57.4209,57.5045,24300.0
2011-11-30 11:40:00,75.69,75.7,75.47,75.47,20500.0,57.5197,57.5273,57.3525,57.3525,20500.0
2011-11-30 11:50:00,75.45,75.48,75.23,75.34,12900.0,57.3373,57.3601,57.1701,57.2537,12900.0
2011-11-30 12:00:00,75.36,75.37,75.19,75.25,10800.0,57.2689,57.2765,57.1397,57.1853,10800.0
2011-11-30 12:10:00,75.22,75.25,75.04,75.14,23800.0,57.1625,57.1853,57.0257,57.1017,23800.0
2011-11-30 12:20:00,75.14,75.25,75.08,75.11,11900.0,57.1017,57.1853,57.0561,57.0789,11900.0
2011-11-30 12:30:00,75.12,75.38,75.11,75.18,13600.0,57.0865,57.2841,57.0789,57.1321,13600.0
2011-11-30 12:40:00,75.22,75.25,75.04,75.13,21700.0,57.1625,57.1853,57.0257,57.0941,21700.0
2011-11-30 12:50:00,75.08,75.17,74.93,74.99,25200.0,57.0561,57.1245,56.9421,56.9877,25200.0
2011-11-30 13:00:00,75.0,75.1,74.98,75.07,10200.0,56.9953,57.0713,56.9801,57.0485,10200.0
2011-11-30 13:10:00,75.07,75.1,74.92,74.98,16300.0,57.0485,57.0713,56.9345,56.9801,16300.0
2011-11-30 13:20:00,74.98,74.99,74.8,74.8,9300.0,56.9801,56.9877,56.8434,56.8434,9300.0
2011-11-30 13:30:00,74.8,74.9,74.7,74.7,39700.0,56.8434,56.9193,56.7674,56.7674,39700.0
2011-11-30 13:40:00,74.7,74.7,74.57,74.57,26600.0,56.7674,56.7674,56.6686,56.6686,26600.0
2011-11-30 13:50:00,74.56,74.59,74.48,74.51,19700.0,56.661,56.6838,56.6002,56.623,19700.0
2011-11-30 14:00:00,74.57,74.83,74.57,74.62,16600.0,56.6686,56.8662,56.6686,56.7066,16600.0
2011-11-30 14:10:00,74.6,74.76,74.6,74.67,12500.0,56.6914,56.813,56.6914,56.7446,12500.0
2011-11-30 14:20:00,74.68,74.95,74.64,74.94,18300.0,56.7522,56.9573,56.7218,56.9497,18300.0
2011-11-30 14:30:00,74.91,75.01,74.91,74.95,38300.0,56.9269,57.0029,56.9269,56.9573,38300.0
2011-11-30 14:40:00,74.95,74.99,74.6,74.6,119300.0,56.9573,56.9877,56.6914,56.6914,119300.0
2011-11-30 14:50:00,74.58,74.73,74.58,74.68,14600.0,56.6762,56.7902,56.6762,56.7522,14600.0
2011-11-30 15:00:00,74.65,74.82,74.62,74.82,25600.0,56.7294,56.8586,56.7066,56.8586,25600.0
2011-11-30 15:10:00,74.83,74.97,74.83,74.92,24100.0,56.8662,56.9725,56.8662,56.9345,24100.0
2011-11-30 15:20:00,74.96,74.99,74.82,74.95,14100.0,56.9649,56.9877,56.8586,56.9573,14100.0
2011-11-30 15:30:00,74.93,74.98,74.85,74.91,32500.0,56.9421,56.9801,56.8813,56.9269,32500.0
2011-11-30 15:40:00,74.92,75.01,74.9,74.98,144300.0,56.9345,57.0029,56.9193,56.9801,144300.0
2011-11-30 15:50:00,74.98,75.1,74.92,75.0,345200.0,56.9801,57.0713,56.9345,56.9953,345200.0
2011-12-01 09:30:00,74.76,74.99,74.43,74.87,16000.0,56.813,56.9877,56.5622,56.8965,16000.0
2011-12-01 09:40:00,74.83,75.07,74.76,74.94,21800.0,56.8662,57.0485,56.813,56.9497,21800.0
2011-12-01 09:50:00,74.98,75.08,74.9,75.01,30900.0,56.9801,57.0561,56.9193,57.0029,30900.0
2011-12-01 10:00:00,75.01,75.04,74.79,74.96,51100.0,57.0029,57.0257,56.8358,56.9649,51100.0
2011-12-01 10:10:00,74.97,75.0,74.64,74.64,13700.0,56.9725,56.9953,56.7218,56.7218,13700.0
2011-12-01 10:20:00,74.68,75.0,74.65,74.99,21100.0,56.7522,56.9953,56.7294,56.9877,21100.0
2011-12-01 10:30:00,74.98,74.99,74.73,74.77,18000.0,56.9801,56.9877,56.7902,56.8206,18000.0
2011-12-01 10:40:00,74.72,74.76,74.63,74.7,15200.0,56.7826,56.813,56.7142,56.7674,15200.0
2011-12-01 10:50:00,74.71,74.77,74.58,74.64,17900.0,56.775,56.8206,56.6762,56.7218,17900.0
2011-12-01 11:00:00,74.69,74.99,74.64,74.87,15400.0,56.7598,56.9877,56.7218,56.8965,15400.0
2011-12-01 11:10:00,74.86,74.86,74.4,74.5,18900.0,56.8889,56.8889,56.5394,56.6154,18900.0
2011-12-01 11:20:00,74.51,74.56,74.38,74.4,12200.0,56.623,56.661,56.5242,56.5394,12200.0
2011-12-01 11:30:00,74.42,74.55,74.25,74.55,33200.0,56.5546,56.6534,56.4254,56.6534,33200.0
2011-12-01 11:40:00,74.58,74.73,74.58,74.69,10800.0,56.6762,56.7902,56.6762,56.7598,10800.0
2011-12-01 11:50:00,74.8,74.99,74.8,74.9,15400.0,56.8434,56.9877,56.8434,56.9193,15400.0
2011-12-01 12:00:00,74.9,74.92,74.68,74.82,13300.0,56.9193,56.9345,56.7522,56.8586,13300.0
2011-12-01 12:10:00,74.79,74.82,74.74,74.79,15400.0,56.8358,56.8586,56.7978,56.8358,15400.0
2011-12-01 12:20:00,74.77,74.85,74.73,74.8,16600.0,56.8206,56.8813,56.7902,56.8434,16600.0
2011-12-01 12:30:00,74.82,74.84,74.63,74.68,12000.0,56.8586,56.8737,56.7142,56.7522,12000.0
2011-12-01 12:40:00,74.7,74.73,74.48,74.52,10000.0,56.7674,56.7902,56.6002,56.6306,10000.0
2011-12-01 12:50:00,74.53,74.69,74.32,74.32,12200.0,56.6382,56.7598,56.4786,56.4786,12200.0
2011-12-01 13:00:00,74.3,74.49,74.27,74.47,8300.0,56.4634,56.6078,56.4406,56.5926,8300.0
2011-12-01 13:10:00,74.45,74.75,74.45,74.75,9900.0,56.5774,56.8054,56.5774,56.8054,9900.0
2011-12-01 13:20:00,74.73,74.81,74.71,74.79,11800.0,56.7902,56.851,56.775,56.8358,11800.0
2011-12-01 13:30:00,74.77,74.79,74.68,74.74,13000.0,56.8206,56.8358,56.7522,56.7978,13000.0
2011-12-01 13:40:00,74.74,74.82,74.74,74.82,18000.0,56.7978,56.8586,56.7978,56.8586,18000.0
2011-12-01 13:50:00,74.79,74.82,74.7,74.75,26100.0,56.8358,56.8586,56.7674,56.8054,26100.0
2011-12-01 14:00:00,74.75,74.78,74.64,74.73,23100.0,56.8054,56.8282,56.7218,56.7902,23100.0
2011-12-01 14:10:00,74.73,74.77,74.66,74.66,14700.0,56.7902,56.8206,56.737,56.737,14700.0
2011-12-01 14:20:00,74.67,74.76,74.66,74.76,22800.0,56.7446,56.813,56.737,56.813,22800.0
2011-12-01 14:30:00,74.72,74.75,74.61,74.75,13400.0,56.7826,56.8054,56.699,56.8054,13400.0
2011-12-01 14:40:00,74.72,74.74,74.6,74.68,23600.0,56.7826,56.7978,56.6914,56.7522,23600.0
2011-12-01 14:50:00,74.7,74.72,74.6,74.64,223800.0,56.7674,56.7826,56.6914,56.7218,223800.0
2011-12-01 15:00:00,74.62,74.7,74.51,74.53,25800.0,56.7066,56.7674,56.623,56.6382,25800.0
2011-12-01 15:10:00,74.55,74.69,74.55,74.63,20500.0,56.6534,56.7598,56.6534,56.7142,20500.0
2011-12-01 15:20:00,74.65,74.73,74.57,74.69,44500.0,56.7294,56.7902,56.6686,56.7598,44500.0
2011-12-01 15:30:00,74.69,74.69,74.55,74.56,24700.0,56.7598,56.7598,56.6534,56.661,24700.0
2011-12-01 15:40:00,74.56,74.59,74.22,74.34,53600.0,56.661,56.6838,56.4026,56.4938,53600.0
2011-12-01 15:50:00,74.32,74.39,74.01,74.16,95900.0,56.4786,56.5318,56.243,56.357,95900.0
2011-12-02 09:30:00,74.83,75.0,74.67,74.89,43700.0,56.8662,56.9953,56.7446,56.9117,43700.0
2011-12-02 09:40:00,74.89,74.89,74.45,74.67,16200.0,56.9117,56.9117,56.5774,56.7446,16200.0
2011-12-02 09:50:00,74.75,74.81,74.49,74.73,26500.0,56.8054,56.851,56.6078,56.7902,26500.0
2011-12-02 10:00:00,74.75,74.84,74.66,74.66,32100.0,56.8054,56.8737,56.737,56.737,32100.0
2011-12-02 10:10:00,74.75,74.8,74.67,74.76,22800.0,56.8054,56.8434,56.7446,56.813,22800.0
2011-12-02 10:20:00,74.7,74.79,74.7,74.76,22700.0,56.7674,56.8358,56.7674,56.813,22700.0
2011-12-02 10:30:00,74.78,74.85,74.66,74.7,40600.0,56.8282,56.8813,56.737,56.7674,40600.0
2011-12-02 10:40:00,74.68,74.73,74.2,74.25,23500.0,56.7522,56.7902,56.3874,56.4254,23500.0
2011-12-02 10:50:00,74.27,74.45,74.22,74.34,11300.0,56.4406,56.5774,56.4026,56.4938,11300.0
2011-12-02 11:00:00,74.32,74.41,73.94,74.03,17100.0,56.4786,56.547,56.1898,56.2582,17100.0
2011-12-02 11:10:00,74.0,74.06,73.75,74.04,25100.0,56.2354,56.281,56.0454,56.2658,25100.0
2011-12-02 11:20:00,74.04,74.37,74.03,74.37,13200.0,56.2658,56.5166,56.2582,56.5166,13200.0
2011-12-02 11:30:00,74.37,74.57,74.29,74.53,43000.0,56.5166,56.6686,56.4558,56.6382,43000.0
2011-12-02 11:40:00,74.53,74.61,74.25,74.54,60300.0,56.6382,56.699,56.4254,56.6458,60300.0
2011-12-02 11:50:00,74.52,74.72,74.46,74.62,35600.0,56.6306,56.7826,56.585,56.7066,35600.0
2011-12-02 12:00:00,74.63,74.75,74.44,74.66,19300.0,56.7142,56.8054,56.5698,56.737,19300.0
2011-12-02 12:10:00,74.66,74.75,74.46,74.62,24300.0,56.737,56.8054,56.585,56.7066,24300.0
2011-12-02 12:20:00,74.68,74.8,74.57,74.57,37300.0,56.7522,56.8434,56.6686,56.6686,37300.0
2011-12-02 12:30:00,74.62,74.64,74.46,74.59,25800.0,56.7066,56.7218,56.585,56.6838,25800.0
2011-12-02 12:40:00,74.6,74.63,74.5,74.57,71500.0,56.6914,56.7142,56.6154,56.6686,71500.0
2011-12-02 12:50:00,74.57,74.66,74.51,74.59,31200.0,56.6686,56.737,56.623,56.6838,31200.0
2011-12-02 13:00:00,74.59,74.68,74.53,74.56,33600.0,56.6838,56.7522,56.6382,56.661,33600.0
2011-12-02 13:10:00,74.56,74.6,74.49,74.57,71200.0,56.661,56.6914,56.6078,56.6686,71200.0
2011-12-02 13:20:00,74.58,74.67,74.55,74.58,45900.0,56.6762,56.7446,56.6534,56.6762,45900.0
2011-12-02 13:30:00,74.56,74.63,74.53,74.58,25700.0,56.661,56.7142,56.6382,56.6762,25700.0
2011-12-02 13:40:00,74.59,74.72,74.55,74.6,60200.0,56.6838,56.7826,56.6534,56.6914,60200.0
2011-12-02 13:50:00,74.61,74.66,74.44,74.65,38900.0,56.699,56.737,56.5698,56.7294,38900.0
2011-12-02 14:00:00,74.63,74.65,74.3,74.6,45400.0,56.7142,56.7294,56.4634,56.6914,45400.0
2011-12-02 14:10:00,74.6,74.64,74.36,74.53,42100.0,56.6914,56.7218,56.509,56.6382,42100.0
2011-12-02 14:20:00,74.55,74.69,74.48,74.66,83400.0,56.6534,56.7598,56.6002,56.737,83400.0
2011-12-02 14:30:00,74.68,74.72,74.64,74.71,72200.0,56.7522,56.7826,56.7218,56.775,72200.0
2011-12-02 14:40:00,74.7,74.77,74.67,74.7,53400.0,56.7674,56.8206,56.7446,56.7674,53400.0
2011-12-02 14:50:00,74.69,74.73,74.59,74.63,101900.0,56.7598,56.7902,56.6838,56.7142,101900.0
2011-12-02 15:00:00,74.62,74.72,74.52,74.56,65200.0,56.7066,56.7826,56.6306,56.661,65200.0
2011-12-02 15:10:00,74.59,74.65,74.52,74.56,54400.0,56.6838,56.7294,56.6306,56.661,54400.0
2011-12-02 15:20:00,74.56,74.63,74.49,74.58,50400.0,56.661,56.7142,56.6078,56.6762,50400.0
2011-12-02 15:30:00,74.57,74.61,74.47,74.52,68500.0,56.6686,56.699,56.5926,56.6306,68500.0
2011-12-02 15:40:00,74.54,74.59,74.18,74.31,85500.0,56.6458,56.6838,56.3722,56.471,85500.0
2011-12-02 15:50:00,74.31,74.63,74.31,74.62,170900.0,56.471,56.7142,56.471,56.7066,170900.0
2011-12-05 09:30:00,75.91,76.21,75.6,75.6,48900.0,57.6869,57.9149,57.4513,57.4513,48900.0
2011-12-05 09:40:00,75.61,75.61,75.24,75.44,23000.0,57.4589,57.4589,57.1777,57.3297,23000.0
2011-12-05 09:50:00,75.45,75.98,75.42,75.94,60600.0,57.3373,57.7401,57.3145,57.7097,60600.0
2011-12-05 10:00:00,75.86,76.02,75.57,75.78,27800.0,57.6489,57.7705,57.4285,57.5881,27800.0
2011-12-05 10:10:00,75.78,75.97,75.75,75.93,61300.0,57.5881,57.7325,57.5653,57.7021,61300.0
2011-12-05 10:20:00,75.93,75.93,75.71,75.81,37100.0,57.7021,57.7021,57.5349,57.6109,37100.0
2011-12-05 10:30:00,75.81,75.89,75.65,75.65,25300.0,57.6109,57.6717,57.4893,57.4893,25300.0
2011-12-05 10:40:00,75.69,75.79,75.66,75.73,107100.0,57.5197,57.5957,57.4969,57.5501,107100.0
2011-12-05 10:50:00,75.79,75.86,75.73,75.8,18100.0,57.5957,57.6489,57.5501,57.6033,18100.0
2011-12-05 11:00:00,75.77,75.96,75.77,75.86,15300.0,57.5805,57.7249,57.5805,57.6489,15300.0
2011-12-05 11:10:00,75.94,75.94,75.78,75.81,19900.0,57.7097,57.7097,57.5881,57.6109,19900.0
2011-12-05 11:20:00,75.82,76.0,75.76,75.98,54700.0,57.6185,57.7553,57.5729,57.7401,54700.0
2011-12-05 11:30:00,76.0,76.12,75.85,76.11,44500.0,57.7553,57.8465,57.6413,57.8389,44500.0
2011-12-05 11:40:00,76.11,76.25,76.04,76.15,47100.0,57.8389,57.9453,57.7857,57.8693,47100.0
2011-12-05 11:50:00,76.13,76.14,75.94,75.95,24000.0,57.8541,57.8617,57.7097,57.7173,24000.0
2011-12-05 12:00:00,75.94,76.14,75.94,76.05,40800.0,57.7097,57.8617,57.7097,57.7933,40800.0
2011-12-05 12:10:00,76.03,76.06,75.91,75.92,22100.0,57.7781,57.8009,57.6869,57.6945,22100.0
2011-12-05 12:20:00,75.92,75.93,75.81,75.88,29000.0,57.6945,57.7021,57.6109,57.6641,29000.0
2011-12-05 12:30:00,75.87,75.97,75.84,75.93,25500.0,57.6565,57.7325,57.6337,57.7021,25500.0
2011-12-05 12:40:00,75.88,75.96,75.85,75.92,24000.0,57.6641,57.7249,57.6413,57.6945,24000.0
2011-12-05 12:50:00,75.92,75.97,75.87,75.89,19600.0,57.6945,57.7325,57.6565,57.6717,19600.0
2011-12-05 13:00:00,75.87,75.97,75.83,75.97,37200.0,57.6565,57.7325,57.6261,57.7325,37200.0
2011-12-05 13:10:00,75.97,75.97,75.89,75.9,10600.0,57.7325,57.7325,57.6717,57.6793,10600.0
2011-12-05 13:20:00,75.88,76.0,75.85,75.96,24800.0,57.6641,57.7553,57.6413,57.7249,24800.0
2011-12-05 13:30:00,75.96,76.12,75.85,76.06,27700.0,57.7249,57.8465,57.6413,57.8009,27700.0
2011-12-05 13:40:00,76.05,76.05,75.43,75.43,37800.0,57.7933,57.7933,57.3221,57.3221,37800.0
2011-12-05 13:50:00,75.44,75.65,75.39,75.62,22900.0,57.3297,57.4893,57.2917,57.4665,22900.0
2011-12-05 14:00:00,75.57,75.8,75.55,75.77,68200.0,57.4285,57.6033,57.4133,57.5805,68200.0
2011-12-05 14:10:00,75.75,75.95,75.63,75.95,20600.0,57.5653,57.7173,57.4741,57.7173,20600.0
2011-12-05 14:20:00,75.98,76.06,75.77,75.99,35500.0,57.7401,57.8009,57.5805,57.7477,35500.0
2011-12-05 14:30:00,76.02,76.17,75.76,76.17,29400.0,57.7705,57.8845,57.5729,57.8845,29400.0
2011-12-05 14:40:00,76.17,76.19,75.84,75.98,25300.0,57.8845,57.8997,57.6337,57.7401,25300.0
2011-12-05 14:50:00,75.99,76.27,75.81,76.25,116500.0,57.7477,57.9605,57.6109,57.9453,116500.0
2011-12-05 15:00:00,76.21,76.27,75.63,75.81,97500.0,57.9149,57.9605,57.4741,57.6109,97500.0
2011-12-05 15:10:00,75.81,75.94,75.24,75.52,111200.0,57.6109,57.7097,57.1777,57.3905,111200.0
2011-12-05 15:20:00,75.53,75.7,75.47,75.63,87300.0,57.3981,57.5273,57.3525,57.4741,87300.0
2011-12-05 15:30:00,75.63,75.98,75.61,75.75,78800.0,57.4741,57.7401,57.4589,57.5653,78800.0
2011-12-05 15:40:00,75.75,76.04,75.72,75.92,85000.0,57.5653,57.7857,57.5425,57.6945,85000.0
2011-12-05 15:50:00,75.92,76.15,75.88,76.12,117500.0,57.6945,57.8693,57.6641,57.8465,117500.0
2011-12-06 09:30:00,76.22,77.18,75.95,76.3,72700.0,57.9225,58.652,57.7173,57.9833,72700.0
2011-12-06 09:40:00,76.36,76.39,76.03,76.13,28500.0,58.0289,58.0517,57.7781,57.8541,28500.0
2011-12-06 09:50:00,76.13,76.56,76.09,76.41,29700.0,57.8541,58.1808,57.8237,58.0669,29700.0
2011-12-06 10:00:00,76.45,77.26,76.45,77.2,61300.0,58.0972,58.7128,58.0972,58.6672,61300.0
2011-12-06 10:10:00,77.21,77.39,77.11,77.22,28800.0,58.6748,58.8116,58.5988,58.6824,28800.0
2011-12-06 10:20:00,77.2,77.36,77.09,77.28,25800.0,58.6672,58.7888,58.5836,58.728,25800.0
2011-12-06 10:30:00,77.3,77.35,77.09,77.19,34800.0,58.7432,58.7812,58.5836,58.6596,34800.0
2011-12-06 10:40:00,77.19,77.29,77.17,77.24,63200.0,58.6596,58.7356,58.6444,58.6976,63200.0
2011-12-06 10:50:00,77.24,77.3,76.81,76.88,24200.0,58.6976,58.7432,58.3708,58.424,24200.0
2011-12-06 11:00:00,76.88,77.01,76.88,76.93,57200.0,58.424,58.5228,58.424,58.462,57200.0
2011-12-06 11:10:00,76.94,77.03,76.8,76.83,33000.0,58.4696,58.538,58.3632,58.386,33000.0
2011-12-06 11:20:00,76.8,76.92,76.52,76.53,25400.0,58.3632,58.4544,58.1504,58.158,25400.0
2011-12-06 11:30:00,76.52,76.68,76.36,76.57,118400.0,58.1504,58.272,58.0289,58.1884,118400.0
2011-12-06 11:40:00,76.56,76.56,76.08,76.35,91900.0,58.1808,58.1808,57.8161,58.0213,91900.0
2011-12-06 11:50:00,76.3,76.66,76.26,76.63,38800.0,57.9833,58.2568,57.9529,58.234,38800.0
2011-12-06 12:00:00,76.6,76.71,76.5,76.68,26600.0,58.2112,58.2948,58.1352,58.272,26600.0
2011-12-06 12:10:00,76.68,76.95,76.68,76.82,27200.0,58.272,58.4772,58.272,58.3784,27200.0
2011-12-06 12:20:00,76.82,76.89,76.7,76.78,31600.0,58.3784,58.4316,58.2872,58.348,31600.0
2011-12-06 12:30:00,76.82,76.85,76.72,76.81,20000.0,58.3784,58.4012,58.3024,58.3708,20000.0
2011-12-06 12:40:00,76.83,76.83,76.65,76.67,11500.0,58.386,58.386,58.2492,58.2644,11500.0
2011-12-06 12:50:00,76.67,76.69,76.57,76.57,13900.0,58.2644,58.2796,58.1884,58.1884,13900.0
2011-12-06 13:00:00,76.55,76.59,76.47,76.52,18200.0,58.1732,58.2036,58.1124,58.1504,18200.0
2011-12-06 13:10:00,76.52,76.73,76.48,76.67,21500.0,58.1504,58.31,58.12,58.2644,21500.0
2011-12-06 13:20:00,76.65,77.04,76.64,77.01,29600.0,58.2492,58.5456,58.2416,58.5228,29600.0
2011-12-06 13:30:00,77.02,77.21,76.99,77.16,34400.0,58.5304,58.6748,58.5076,58.6368,34400.0
2011-12-06 13:40:00,77.15,77.16,76.95,77.07,28100.0,58.6292,58.6368,58.4772,58.5684,28100.0
2011-12-06 13:50:00,77.04,77.46,77.02,77.37,42200.0,58.5456,58.8648,58.5304,58.7964,42200.0
2011-12-06 14:00:00,77.36,77.38,76.99,77.02,28500.0,58.7888,58.804,58.5076,58.5304,28500.0
2011-12-06 14:10:00,77.02,77.15,76.91,77.08,34800.0,58.5304,58.6292,58.4468,58.576,34800.0
2011-12-06 14:20:00,77.05,77.11,76.89,77.0,24900.0,58.5532,58.5988,58.4316,58.5152,24900.0
2011-12-06 14:30:00,76.99,77.58,76.99,77.49,45100.0,58.5076,58.956,58.5076,58.8876,45100.0
2011-12-06 14:40:00,77.49,77.61,77.43,77.49,29100.0,58.8876,58.9788,58.842,58.8876,29100.0
2011-12-06 14:50:00,77.48,77.67,77.43,77.6,34000.0,58.88,59.0244,58.842,58.9712,34000.0
2011-12-06 15:00:00,77.6,77.72,77.6,77.67,43600.0,58.9712,59.0624,58.9712,59.0244,43600.0
2011-12-06 15:10:00,77.67,77.81,77.58,77.58,30400.0,59.0244,59.1308,58.956,58.956,30400.0
2011-12-06 15:20:00,77.58,77.63,77.19,77.21,36300.0,58.956,58.994,58.6596,58.6748,36300.0
2011-12-06 15:30:00,77.22,77.47,77.19,77.43,38000.0,58.6824,58.8724,58.6596,58.842,38000.0
2011-12-06 15:40:00,77.43,77.49,77.2,77.32,79100.0,58.842,58.8876,58.6672,58.7584,79100.0
2011-12-06 15:50:00,77.32,77.46,77.21,77.27,204300.0,58.7584,58.8648,58.6748,58.7204,204300.0
2011-12-07 09:30:00,76.23,76.92,76.02,76.42,70400.0,57.9301,58.4544,57.7705,58.0745,70400.0
2011-12-07 09:40:00,76.45,76.62,76.27,76.55,83900.0,58.0972,58.2264,57.9605,58.1732,83900.0
2011-12-07 09:50:00,76.55,76.68,76.3,76.68,39600.0,58.1732,58.272,57.9833,58.272,39600.0
2011-12-07 10:00:00,76.71,76.9,76.46,76.57,45100.0,58.2948,58.4392,58.1048,58.1884,45100.0
2011-12-07 10:10:00,76.53,77.0,76.53,76.8,45500.0,58.158,58.5152,58.158,58.3632,45500.0
2011-12-07 10:20:00,76.85,76.96,76.34,76.7,62700.0,58.4012,58.4848,58.0137,58.2872,62700.0
2011-12-07 10:30:00,76.66,76.82,76.48,76.71,53100.0,58.2568,58.3784,58.12,58.2948,53100.0
2011-12-07 10:40:00,76.66,77.01,76.59,76.99,22800.0,58.2568,58.5228,58.2036,58.5076,22800.0
2011-12-07 10:50:00,76.99,77.03,76.65,76.9,43300.0,58.5076,58.538,58.2492,58.4392,43300.0
2011-12-07 11:00:00,76.87,77.05,76.81,77.05,43100.0,58.4164,58.5532,58.3708,58.5532,43100.0
2011-12-07 11:10:00,77.0,77.24,76.83,77.01,31800.0,58.5152,58.6976,58.386,58.5228,31800.0
2011-12-07 11:20:00,77.02,77.34,76.88,76.93,37300.0,58.5304,58.7736,58.424,58.462,37300.0
2011-12-07 11:30:00,76.97,77.12,76.89,77.07,22000.0,58.4924,58.6064,58.4316,58.5684,22000.0
2011-12-07 11:40:00,77.07,77.12,76.85,76.9,8900.0,58.5684,58.6064,58.4012,58.4392,8900.0
2011-12-07 11:50:00,76.84,76.94,76.79,76.92,5400.0,58.3936,58.4696,58.3556,58.4544,5400.0
2011-12-07 12:00:00,76.93,77.08,76.9,77.01,65000.0,58.462,58.576,58.4392,58.5228,65000.0
2011-12-07 12:10:00,76.98,77.15,76.94,77.12,9600.0,58.5,58.6292,58.4696,58.6064,9600.0
2011-12-07 12:20:00,77.12,77.63,77.05,77.57,9800.0,58.6064,58.994,58.5532,58.9484,9800.0
2011-12-07 12:30:00,77.57,77.7,77.54,77.64,12500.0,58.9484,59.0472,58.9256,59.0016,12500.0
2011-12-07 12:40:00,77.65,77.83,77.59,77.7,16000.0,59.0092,59.146,58.9636,59.0472,16000.0
2011-12-07 12:50:00,77.71,78.01,77.71,77.95,28900.0,59.0548,59.2828,59.0548,59.2372,28900.0
2011-12-07 13:00:00,77.96,77.96,77.72,77.72,14800.0,59.2448,59.2448,59.0624,59.0624,14800.0
2011-12-07 13:10:00,77.73,77.73,77.46,77.52,20300.0,59.07,59.07,58.8648,58.9104,20300.0
2011-12-07 13:20:00,77.49,77.51,77.34,77.39,12900.0,58.8876,58.9028,58.7736,58.8116,12900.0
2011-12-07 13:30:00,77.45,77.45,77.07,77.1,21400.0,58.8572,58.8572,58.5684,58.5912,21400.0
2011-12-07 13:40:00,77.1,77.1,76.88,76.97,49300.0,58.5912,58.5912,58.424,58.4924,49300.0
2011-12-07 13:50:00,77.01,77.03,76.91,76.98,18100.0,58.5228,58.538,58.4468,58.5,18100.0
2011-12-07 14:00:00,76.94,77.01,76.84,76.93,163200.0,58.4696,58.5228,58.3936,58.462,163200.0
2011-12-07 14:10:00,76.9,77.02,76.76,76.78,27800.0,58.4392,58.5304,58.3328,58.348,27800.0
2011-12-07 14:20:00,76.81,77.03,76.81,76.95,38400.0,58.3708,58.538,58.3708,58.4772,38400.0
2011-12-07 14:30:00,76.95,76.95,76.83,76.92,17700.0,58.4772,58.4772,58.386,58.4544,17700.0
2011-12-07 14:40:00,76.91,77.01,76.79,76.85,48900.0,58.4468,58.5228,58.3556,58.4012,48900.0
2011-12-07 14:50:00,76.85,76.9,76.78,76.9,13200.0,58.4012,58.4392,58.348,58.4392,13200.0
2011-12-07 15:00:00,76.85,77.02,76.78,76.8,25700.0,58.4012,58.5304,58.348,58.3632,25700.0
2011-12-07 15:10:00,76.8,77.18,76.63,77.13,48400.0,58.3632,58.652,58.234,58.614,48400.0
2011-12-07 15:20:00,77.14,77.27,77.1,77.18,53800.0,58.6216,58.7204,58.5912,58.652,53800.0
2011-12-07 15:30:00,77.23,77.37,77.03,77.37,52700.0,58.69,58.7964,58.538,58.7964,52700.0
2011-12-07 15:40:00,77.38,77.96,77.37,77.67,78800.0,58.804,59.2448,58.7964,59.0244,78800.0
2011-12-07 15:50:00,77.66,77.87,77.46,77.5,133400.0,59.0168,59.1764,58.8648,58.8952,133400.0
2011-12-08 09:30:00,76.63,76.63,76.06,76.61,24500.0,58.234,58.234,57.8009,58.2188,24500.0
2011-12-08 09:40:00,76.68,76.95,76.29,76.95,21800.0,58.272,58.4772,57.9757,58.4772,21800.0
2011-12-08 09:50:00,76.92,77.19,76.61,76.7,103100.0,58.4544,58.6596,58.2188,58.2872,103100.0
2011-12-08 10:00:00,76.74,76.75,76.38,76.39,55100.0,58.3176,58.3252,58.0441,58.0517,55100.0
2011-12-08 10:10:00,76.35,76.47,76.24,76.24,12500.0,58.0213,58.1124,57.9377,57.9377,12500.0
2011-12-08 10:20:00,76.14,76.61,76.14,76.46,44900.0,57.8617,58.2188,57.8617,58.1048,44900.0
2011-12-08 10:30:00,76.46,76.87,76.42,76.52,50100.0,58.1048,58.4164,58.0745,58.1504,50100.0
2011-12-08 10:40:00,76.51,76.67,76.42,76.53,16100.0,58.1428,58.2644,58.0745,58.158,16100.0
2011-12-08 10:50:00,76.49,76.74,76.48,76.52,46500.0,58.1276,58.3176,58.12,58.1504,46500.0
2011-12-08 11:00:00,76.51,76.66,76.44,76.55,73000.0,58.1428,58.2568,58.0897,58.1732,73000.0
2011-12-08 11:10:00,76.52,76.52,76.09,76.22,34800.0,58.1504,58.1504,57.8237,57.9225,34800.0
2011-12-08 11:20:00,76.22,76.61,76.18,76.18,25200.0,57.9225,58.2188,57.8921,57.8921,25200.0
2011-12-08 11:30:00,76.19,76.28,75.83,75.83,10600.0,57.8997,57.9681,57.6261,57.6261,10600.0
2011-12-08 11:40:00,75.8,76.14,75.65,76.14,29400.0,57.6033,57.8617,57.4893,57.8617,29400.0
2011-12-08 11:50:00,76.13,76.3,76.06,76.24,8400.0,57.8541,57.9833,57.8009,57.9377,8400.0
2011-12-08 12:00:00,76.24,76.41,76.17,76.33,32200.0,57.9377,58.0669,57.8845,58.0061,32200.0
2011-12-08 12:10:00,76.36,76.48,76.31,76.42,11700.0,58.0289,58.12,57.9909,58.0745,11700.0
2011-12-08 12:20:00,76.38,76.38,76.21,76.35,40300.0,58.0441,58.0441,57.9149,58.0213,40300.0
2011-12-08 12:30:00,76.34,76.5,76.28,76.28,51100.0,58.0137,58.1352,57.9681,57.9681,51100.0
2011-12-08 12:40:00,76.27,76.5,76.27,76.35,33000.0,57.9605,58.1352,57.9605,58.0213,33000.0
2011-12-08 12:50:00,76.35,76.37,76.14,76.2,18500.0,58.0213,58.0365,57.8617,57.9073,18500.0
2011-12-08 13:00:00,76.15,76.31,75.9,76.02,51500.0,57.8693,57.9909,57.6793,57.7705,51500.0
2011-12-08 13:10:00,75.99,76.06,75.91,76.05,44900.0,57.7477,57.8009,57.6869,57.7933,44900.0
2011-12-08 13:20:00,76.08,76.22,76.03,76.19,26400.0,57.8161,57.9225,57.7781,57.8997,26400.0
2011-12-08 13:30:00,76.16,76.16,75.83,75.99,19000.0,57.8769,57.8769,57.6261,57.7477,19000.0
2011-12-08 13:40:00,75.97,76.14,75.94,76.05,19600.0,57.7325,57.8617,57.7097,57.7933,19600.0
2011-12-08 13:50:00,76.08,76.17,75.96,76.14,14200.0,57.8161,57.8845,57.7249,57.8617,14200.0
2011-12-08 14:00:00,76.13,76.24,75.96,76.24,31400.0,57.8541,57.9377,57.7249,57.9377,31400.0
2011-12-08 14:10:00,76.25,76.56,76.2,76.54,34600.0,57.9453,58.1808,57.9073,58.1656,34600.0
2011-12-08 14:20:00,76.54,76.59,76.28,76.32,27400.0,58.1656,58.2036,57.9681,57.9985,27400.0
2011-12-08 14:30:00,76.32,76.48,76.21,76.22,43000.0,57.9985,58.12,57.9149,57.9225,43000.0
2011-12-08 14:40:00,76.22,76.3,76.04,76.14,30900.0,57.9225,57.9833,57.7857,57.8617,30900.0
2011-12-08 14:50:00,76.13,76.19,75.73,75.83,28900.0,57.8541,57.8997,57.5501,57.6261,28900.0
2011-12-08 15:00:00,75.83,76.18,75.82,76.13,66100.0,57.6261,57.8921,57.6185,57.8541,66100.0
2011-12-08 15:10:00,76.15,76.69,76.14,76.66,80500.0,57.8693,58.2796,57.8617,58.2568,80500.0
2011-12-08 15:20:00,76.65,76.78,76.5,76.61,53800.0,58.2492,58.348,58.1352,58.2188,53800.0
2011-12-08 15:30:00,76.58,77.21,76.58,76.69,93400.0,58.196,58.6748,58.196,58.2796,93400.0
2011-12-08 15:40:00,76.7,76.73,76.19,76.37,132200.0,58.2872,58.31,57.8997,58.0365,132200.0
2011-12-08 15:50:00,76.35,76.35,75.85,76.11,113000.0,58.0213,58.0213,57.6413,57.8389,113000.0
2011-12-09 09:30:00,76.33,77.06,76.28,76.75,57200.0,58.0061,58.5608,57.9681,58.3252,57200.0
2011-12-09 09:40:00,76.74,76.9,76.28,76.7,33400.0,58.3176,58.4392,57.9681,58.2872,33400.0
2011-12-09 09:50:00,76.76,77.05,76.59,76.63,22800.0,58.3328,58.5532,58.2036,58.234,22800.0
2011-12-09 10:00:00,76.63,77.14,76.57,77.01,24100.0,58.234,58.6216,58.1884,58.5228,24100.0
2011-12-09 10:10:00,77.04,77.08,76.77,76.82,12700.0,58.5456,58.576,58.3404,58.3784,12700.0
2011-12-09 10:20:00,76.81,76.81,76.49,76.63,18400.0,58.3708,58.3708,58.1276,58.234,18400.0
2011-12-09 10:30:00,76.66,76.75,76.35,76.35,16000.0,58.2568,58.3252,58.0213,58.0213,16000.0
2011-12-09 10:40:00,76.35,76.52,76.23,76.37,23400.0,58.0213,58.1504,57.9301,58.0365,23400.0
2011-12-09 10:50:00,76.35,76.63,76.18,76.51,32000.0,58.0213,58.234,57.8921,58.1428,32000.0
2011-12-09 11:00:00,76.53,77.0,76.51,76.92,16600.0,58.158,58.5152,58.1428,58.4544,16600.0
2011-12-09 11:10:00,76.96,77.21,76.89,77.21,18700.0,58.4848,58.6748,58.4316,58.6748,18700.0
2011-12-09 11:20:00,77.21,77.37,77.16,77.23,16000.0,58.6748,58.7964,58.6368,58.69,16000.0
2011-12-09 11:30:00,77.25,77.35,77.23,77.32,11600.0,58.7052,58.7812,58.69,58.7584,11600.0
2011-12-09 11:40:00,77.35,77.5,77.12,77.2,21300.0,58.7812,58.8952,58.6064,58.6672,21300.0
2011-12-09 11:50:00,77.19,77.19,77.04,77.09,10200.0,58.6596,58.6596,58.5456,58.5836,10200.0
2011-12-09 12:00:00,77.12,77.2,77.0,77.17,10700.0,58.6064,58.6672,58.5152,58.6444,10700.0
2011-12-09 12:10:00,77.17,77.18,77.1,77.12,19800.0,58.6444,58.652,58.5912,58.6064,19800.0
2011-12-09 12:20:00,77.1,77.1,76.78,76.81,82500.0,58.5912,58.5912,58.348,58.3708,82500.0
2011-12-09 12:30:00,76.79,76.86,76.74,76.83,24300.0,58.3556,58.4088,58.3176,58.386,24300.0
2011-12-09 12:40:00,76.8,76.93,76.74,76.88,28800.0,58.3632,58.462,58.3176,58.424,28800.0
2011-12-09 12:50:00,76.85,76.89,76.73,76.79,21500.0,58.4012,58.4316,58.31,58.3556,21500.0
2011-12-09 13:00:00,76.81,76.88,76.75,76.81,25300.0,58.3708,58.424,58.3252,58.3708,25300.0
2011-12-09 13:10:00,76.81,76.91,76.75,76.82,24800.0,58.3708,58.4468,58.3252,58.3784,24800.0
2011-12-09 13:20:00,76.83,77.03,76.83,76.96,14300.0,58.386,58.538,58.386,58.4848,14300.0
2011-12-09 13:30:00,76.94,77.02,76.94,76.97,16100.0,58.4696,58.5304,58.4696,58.4924,16100.0
2011-12-09 13:40:00,76.99,77.2,76.99,77.14,15900.0,58.5076,58.6672,58.5076,58.6216,15900.0
2011-12-09 13:50:00,77.16,77.17,76.99,77.11,17400.0,58.6368,58.6444,58.5076,58.5988,17400.0
2011-12-09 14:00:00,77.12,77.23,77.11,77.12,20800.0,58.6064,58.69,58.5988,58.6064,20800.0
2011-12-09 14:10:00,77.15,77.19,77.03,77.04,11400.0,58.6292,58.6596,58.538,58.5456,11400.0
2011-12-09 14:20:00,77.01,77.35,76.94,77.33,16500.0,58.5228,58.7812,58.4696,58.766,16500.0
2011-12-09 14:30:00,77.34,77.52,77.29,77.29,27600.0,58.7736,58.9104,58.7356,58.7356,27600.0
2011-12-09 14:40:00,77.3,77.43,77.2,77.4,10800.0,58.7432,58.842,58.6672,58.8192,10800.0
2011-12-09 14:50:00,77.44,77.46,77.27,77.27,13600.0,58.8496,58.8648,58.7204,58.7204,13600.0
2011-12-09 15:00:00,77.3,77.3,77.0,77.24,27600.0,58.7432,58.7432,58.5152,58.6976,27600.0
2011-12-09 15:10:00,77.26,77.32,77.06,77.12,21000.0,58.7128,58.7584,58.5608,58.6064,21000.0
2011-12-09 15:20:00,77.12,77.46,77.11,77.45,33500.0,58.6064,58.8648,58.5988,58.8572,33500.0
2011-12-09 15:30:00,77.47,77.61,77.31,77.49,33400.0,58.8724,58.9788,58.7508,58.8876,33400.0
2011-12-09 15:40:00,77.48,77.73,77.32,77.43,55100.0,58.88,59.07,58.7584,58.842,55100.0
2011-12-09 15:50:00,77.41,77.68,77.34,77.48,98400.0,58.8268,59.032,58.7736,58.88,98400.0
2011-12-12 09:30:00,76.45,76.92,75.68,75.81,43500.0,58.0972,58.4544,57.5121,57.6109,43500.0
2011-12-12 09:40:00,75.79,76.1,75.64,76.06,28200.0,57.5957,57.8313,57.4817,57.8009,28200.0
2011-12-12 09:50:00,76.05,76.08,75.67,75.92,141200.0,57.7933,57.8161,57.5045,57.6945,141200.0
2011-12-12 10:00:00,75.92,75.96,75.65,75.82,62500.0,57.6945,57.7249,57.4893,57.6185,62500.0
2011-12-12 10:10:00,75.81,75.91,75.7,75.71,35600.0,57.6109,57.6869,57.5273,57.5349,35600.0
2011-12-12 10:20:00,75.71,75.71,75.3,75.47,43000.0,57.5349,57.5349,57.2233,57.3525,43000.0
2011-12-12 10:30:00,75.47,75.47,75.11,75.11,32800.0,57.3525,57.3525,57.0789,57.0789,32800.0
2011-12-12 10:40:00,75.11,75.34,74.96,75.31,25200.0,57.0789,57.2537,56.9649,57.2309,25200.0
2011-12-12 10:50:00,75.31,75.37,75.22,75.28,20400.0,57.2309,57.2765,57.1625,57.2081,20400.0
2011-12-12 11:00:00,75.25,75.34,75.21,75.24,11200.0,57.1853,57.2537,57.1549,57.1777,11200.0
2011-12-12 11:10:00,75.2,75.2,74.92,74.98,7500.0,57.1473,57.1473,56.9345,56.9801,7500.0
2011-12-12 11:20:00,74.96,75.22,74.96,75.12,25600.0,56.9649,57.1625,56.9649,57.0865,25600.0
2011-12-12 11:30:00,75.15,75.21,75.09,75.09,12000.0,57.1093,57.1549,57.0637,57.0637,12000.0
2011-12-12 11:40:00,75.09,75.11,74.99,75.03,36000.0,57.0637,57.0789,56.9877,57.0181,36000.0
2011-12-12 11:50:00,75.03,75.08,74.87,74.98,24300.0,57.0181,57.0561,56.8965,56.9801,24300.0
2011-12-12 12:00:00,74.98,74.98,74.81,74.92,8800.0,56.9801,56.9801,56.851,56.9345,8800.0
2011-12-12 12:10:00,74.87,75.04,74.86,74.89,9900.0,56.8965,57.0257,56.8889,56.9117,9900.0
2011-12-12 12:20:00,74.92,74.94,74.82,74.94,8600.0,56.9345,56.9497,56.8586,56.9497,8600.0
2011-12-12 12:30:00,74.95,75.01,74.86,74.96,7100.0,56.9573,57.0029,56.8889,56.9649,7100.0
2011-12-12 12:40:00,74.92,74.98,74.82,74.87,19300.0,56.9345,56.9801,56.8586,56.8965,19300.0
2011-12-12 12:50:00,74.88,74.9,74.82,74.9,6900.0,56.9041,56.9193,56.8586,56.9193,6900.0
2011-12-12 13:00:00,74.86,74.89,74.82,74.83,9800.0,56.8889,56.9117,56.8586,56.8662,9800.0
2011-12-12 13:10:00,74.82,74.9,74.82,74.86,10400.0,56.8586,56.9193,56.8586,56.8889,10400.0
2011-12-12 13:20:00,74.83,74.9,74.82,74.9,4900.0,56.8662,56.9193,56.8586,56.9193,4900.0
2011-12-12 13:30:00,74.93,74.93,74.83,74.85,6400.0,56.9421,56.9421,56.8662,56.8813,6400.0
2011-12-12 13:40:00,74.84,74.95,74.82,74.94,14600.0,56.8737,56.9573,56.8586,56.9497,14600.0
2011-12-12 13:50:00,74.94,75.01,74.86,74.93,39900.0,56.9497,57.0029,56.8889,56.9421,39900.0
2011-12-12 14:00:00,74.91,74.91,74.71,74.79,9800.0,56.9269,56.9269,56.775,56.8358,9800.0
2011-12-12 14:10:00,74.82,74.84,74.66,74.79,15900.0,56.8586,56.8737,56.737,56.8358,15900.0
2011-12-12 14:20:00,74.81,74.94,74.8,74.83,9900.0,56.851,56.9497,56.8434,56.8662,9900.0
2011-12-12 14:30:00,74.8,74.87,74.8,74.81,26400.0,56.8434,56.8965,56.8434,56.851,26400.0
2011-12-12 14:40:00,74.81,74.9,74.8,74.83,21100.0,56.851,56.9193,56.8434,56.8662,21100.0
2011-12-12 14:50:00,74.8,75.05,74.78,74.97,15100.0,56.8434,57.0333,56.8282,56.9725,15100.0
2011-12-12 15:00:00,75.01,75.05,74.72,74.78,34900.0,57.0029,57.0333,56.7826,56.8282,34900.0
2011-12-12 15:10:00,74.79,74.96,74.7,74.86,66700.0,56.8358,56.9649,56.7674,56.8889,66700.0
2011-12-12 15:20:00,74.87,75.14,74.74,75.1,32300.0,56.8965,57.1017,56.7978,57.0713,32300.0
2011-12-12 15:30:00,75.08,75.09,74.96,75.03,84000.0,57.0561,57.0637,56.9649,57.0181,84000.0
2011-12-12 15:40:00,75.05,75.34,75.05,75.28,82900.0,57.0333,57.2537,57.0333,57.2081,82900.0
2011-12-12 15:50:00,75.27,75.55,75.26,75.45,119700.0,57.2005,57.4133,57.1929,57.3373,119700.0
2011-12-13 09:30:00,75.84,76.59,75.84,76.27,24500.0,57.6337,58.2036,57.6337,57.9605,24500.0
2011-12-13 09:40:00,76.26,76.66,76.25,76.66,17500.0,57.9529,58.2568,57.9453,58.2568,17500.0
2011-12-13 09:50:00,76.68,76.89,76.46,76.61,36100.0,58.272,58.4316,58.1048,58.2188,36100.0
2011-12-13 10:00:00,76.63,76.98,76.63,76.91,22200.0,58.234,58.5,58.234,58.4468,22200.0
2011-12-13 10:10:00,76.96,77.02,76.87,76.91,10600.0,58.4848,58.5304,58.4164,58.4468,10600.0
2011-12-13 10:20:00,76.91,77.01,76.62,76.62,12100.0,58.4468,58.5228,58.2264,58.2264,12100.0
2011-12-13 10:30:00,76.6,76.77,76.42,76.48,13100.0,58.2112,58.3404,58.0745,58.12,13100.0
2011-12-13 10:40:00,76.48,76.54,76.06,76.19,17500.0,58.12,58.1656,57.8009,57.8997,17500.0
2011-12-13 10:50:00,76.15,76.59,76.15,76.49,22900.0,57.8693,58.2036,57.8693,58.1276,22900.0
2011-12-13 11:00:00,76.48,76.57,76.01,76.1,29300.0,58.12,58.1884,57.7629,57.8313,29300.0
2011-12-13 11:10:00,76.1,76.36,76.03,76.32,36500.0,57.8313,58.0289,57.7781,57.9985,36500.0
2011-12-13 11:20:00,76.31,76.4,76.22,76.39,28500.0,57.9909,58.0593,57.9225,58.0517,28500.0
2011-12-13 11:30:00,76.37,76.7,76.34,76.69,22200.0,58.0365,58.2872,58.0137,58.2796,22200.0
2011-12-13 11:40:00,76.69,76.72,76.56,76.7,26200.0,58.2796,58.3024,58.1808,58.2872,26200.0
2011-12-13 11:50:00,76.7,76.88,76.69,76.76,26800.0,58.2872,58.424,58.2796,58.3328,26800.0
2011-12-13 12:00:00,76.78,76.79,76.43,76.52,40600.0,58.348,58.3556,58.0821,58.1504,40600.0
2011-12-13 12:10:00,76.54,76.55,76.29,76.32,31700.0,58.1656,58.1732,57.9757,57.9985,31700.0
2011-12-13 12:20:00,76.33,76.41,76.31,76.37,28600.0,58.0061,58.0669,57.9909,58.0365,28600.0
2011-12-13 12:30:00,76.39,76.6,76.39,76.41,30600.0,58.0517,58.2112,58.0517,58.0669,30600.0
2011-12-13 12:40:00,76.44,76.58,76.41,76.58,8600.0,58.0897,58.196,58.0669,58.196,8600.0
2011-12-13 12:50:00,76.57,76.76,76.53,76.7,13900.0,58.1884,58.3328,58.158,58.2872,13900.0
2011-12-13 13:00:00,76.69,76.7,76.54,76.57,24500.0,58.2796,58.2872,58.1656,58.1884,24500.0
2011-12-13 13:10:00,76.59,76.94,76.59,76.93,16100.0,58.2036,58.4696,58.2036,58.462,16100.0
2011-12-13 13:20:00,76.9,76.9,76.77,76.8,11000.0,58.4392,58.4392,58.3404,58.3632,11000.0
2011-12-13 13:30:00,76.77,76.84,76.65,76.69,11500.0,58.3404,58.3936,58.2492,58.2796,11500.0
2011-12-13 13:40:00,76.68,76.95,76.67,76.89,11200.0,58.272,58.4772,58.2644,58.4316,11200.0
2011-12-13 13:50:00,76.89,76.96,76.87,76.96,6800.0,58.4316,58.4848,58.4164,58.4848,6800.0
2011-12-13 14:00:00,76.96,77.25,76.96,77.23,25300.0,58.4848,58.7052,58.4848,58.69,25300.0
2011-12-13 14:10:00,77.2,77.21,76.49,76.49,30500.0,58.6672,58.6748,58.1276,58.1276,30500.0
2011-12-13 14:20:00,76.5,76.83,76.33,76.74,22400.0,58.1352,58.386,58.0061,58.3176,22400.0
2011-12-13 14:30:00,76.73,76.73,76.09,76.09,40200.0,58.31,58.31,57.8237,57.8237,40200.0
2011-12-13 14:40:00,76.07,76.19,75.91,76.1,42800.0,57.8085,57.8997,57.6869,57.8313,42800.0
2011-12-13 14:50:00,76.12,76.37,76.06,76.3,54900.0,57.8465,58.0365,57.8009,57.9833,54900.0
2011-12-13 15:00:00,76.29,76.5,76.23,76.35,36100.0,57.9757,58.1352,57.9301,58.0213,36100.0
2011-12-13 15:10:00,76.35,76.35,75.87,75.87,42200.0,58.0213,58.0213,57.6565,57.6565,42200.0
2011-12-13 15:20:00,75.88,75.97,75.46,75.72,245300.0,57.6641,57.7325,57.3449,57.5425,245300.0
2011-12-13 15:30:00,75.71,75.75,74.95,75.09,67200.0,57.5349,57.5653,56.9573,57.0637,67200.0
2011-12-13 15:40:00,75.11,75.68,75.11,75.6,77800.0,57.0789,57.5121,57.0789,57.4513,77800.0
2011-12-13 15:50:00,75.58,75.58,75.02,75.47,124900.0,57.4361,57.4361,57.0105,57.3525,124900.0
2011-12-14 09:30:00,74.85,75.04,74.57,74.71,16400.0,56.8813,57.0257,56.6686,56.775,16400.0
2011-12-14 09:40:00,74.72,75.01,74.04,74.09,19700.0,56.7826,57.0029,56.2658,56.3038,19700.0
2011-12-14 09:50:00,74.11,74.2,73.91,73.94,19500.0,56.319,56.3874,56.167,56.1898,19500.0
2011-12-14 10:00:00,73.82,73.89,73.51,73.51,59200.0,56.0986,56.1518,55.863,55.863,59200.0
2011-12-14 10:10:00,73.51,73.7,73.41,73.57,16000.0,55.863,56.0074,55.787,55.9086,16000.0
2011-12-14 10:20:00,73.62,73.69,73.38,73.64,33000.0,55.9466,55.9998,55.7642,55.9618,33000.0
2011-12-14 10:30:00,73.63,73.7,73.48,73.52,13600.0,55.9542,56.0074,55.8402,55.8706,13600.0
2011-12-14 10:40:00,73.49,73.59,73.29,73.48,35000.0,55.8478,55.9238,55.6958,55.8402,35000.0
2011-12-14 10:50:00,73.42,73.42,73.15,73.15,9700.0,55.7946,55.7946,55.5895,55.5895,9700.0
2011-12-14 11:00:00,73.16,73.36,73.16,73.22,16600.0,55.5971,55.749,55.5971,55.6427,16600.0
2011-12-14 11:10:00,73.22,73.43,73.22,73.29,31700.0,55.6427,55.8022,55.6427,55.6958,31700.0
2011-12-14 11:20:00,73.29,73.31,73.05,73.05,29500.0,55.6958,55.711,55.5135,55.5135,29500.0
2011-12-14 11:30:00,73.04,73.07,72.47,72.5,23700.0,55.5059,55.5287,55.0727,55.0955,23700.0
2011-12-14 11:40:00,72.51,72.57,72.45,72.52,47700.0,55.1031,55.1487,55.0575,55.1107,47700.0
2011-12-14 11:50:00,72.51,72.53,72.29,72.38,27900.0,55.1031,55.1183,54.9359,55.0043,27900.0
2011-12-14 12:00:00,72.36,72.5,72.28,72.49,33400.0,54.9891,55.0955,54.9283,55.0879,33400.0
2011-12-14 12:10:00,72.5,72.59,72.42,72.42,71400.0,55.0955,55.1639,55.0347,55.0347,71400.0
2011-12-14 12:20:00,72.44,72.44,72.17,72.2,25900.0,55.0499,55.0499,54.8447,54.8675,25900.0
2011-12-14 12:30:00,72.23,72.46,72.23,72.3,17300.0,54.8903,55.0651,54.8903,54.9435,17300.0
2011-12-14 12:40:00,72.31,72.55,72.3,72.37,22500.0,54.9511,55.1335,54.9435,54.9967,22500.0
2011-12-14 12:50:00,72.4,72.43,72.36,72.38,23200.0,55.0195,55.0423,54.9891,55.0043,23200.0
2011-12-14 13:00:00,72.38,72.46,72.25,72.34,50700.0,55.0043,55.0651,54.9055,54.9739,50700.0
2011-12-14 13:10:00,72.34,72.51,72.28,72.48,34200.0,54.9739,55.1031,54.9283,55.0803,34200.0
2011-12-14 13:20:00,72.5,72.57,72.39,72.55,16400.0,55.0955,55.1487,55.0119,55.1335,16400.0
2011-12-14 13:30:00,72.55,72.58,72.36,72.53,16900.0,55.1335,55.1563,54.9891,55.1183,16900.0
2011-12-14 13:40:00,72.51,72.55,72.37,72.37,16200.0,55.1031,55.1335,54.9967,54.9967,16200.0
2011-12-14 13:50:00,72.36,72.36,72.09,72.24,19600.0,54.9891,54.9891,54.7839,54.8979,19600.0
2011-12-14 14:00:00,72.24,72.27,72.02,72.02,21200.0,54.8979,54.9207,54.7307,54.7307,21200.0
2011-12-14 14:10:00,72.03,72.23,71.92,72.16,34200.0,54.7383,54.8903,54.6547,54.8371,34200.0
2011-12-14 14:20:00,72.13,72.24,72.06,72.15,31600.0,54.8143,54.8979,54.7611,54.8295,31600.0
2011-12-14 14:30:00,72.13,72.18,71.84,71.91,40200.0,54.8143,54.8523,54.5939,54.6471,40200.0
2011-12-14 14:40:00,71.91,72.11,71.89,72.08,30800.0,54.6471,54.7991,54.6319,54.7763,30800.0
2011-12-14 14:50:00,72.07,72.07,71.73,71.88,37100.0,54.7687,54.7687,54.5103,54.6243,37100.0
2011-12-14 15:00:00,71.91,72.04,71.79,71.82,32800.0,54.6471,54.7459,54.5559,54.5787,32800.0
2011-12-14 15:10:00,71.85,72.23,71.84,72.05,56600.0,54.6015,54.8903,54.5939,54.7535,56600.0
2011-12-14 15:20:00,72.03,72.07,71.79,72.06,64400.0,54.7383,54.7687,54.5559,54.7611,64400.0
2011-12-14 15:30:00,72.07,72.13,71.86,72.06,68100.0,54.7687,54.8143,54.6091,54.7611,68100.0
2011-12-14 15:40:00,72.06,72.43,72.0,72.41,82100.0,54.7611,55.0423,54.7155,55.0271,82100.0
2011-12-14 15:50:00,72.41,72.43,72.05,72.1,151400.0,55.0271,55.0423,54.7535,54.7915,151400.0
2011-12-15 09:30:00,73.57,73.57,73.04,73.24,34100.0,55.9086,55.9086,55.5059,55.6578,34100.0
2011-12-15 09:40:00,73.2,73.31,72.47,72.53,30800.0,55.6275,55.711,55.0727,55.1183,30800.0
2011-12-15 09:50:00,72.52,72.55,72.04,72.05,46100.0,55.1107,55.1335,54.7459,54.7535,46100.0
2011-12-15 10:00:00,72.09,72.41,71.82,71.87,34500.0,54.7839,55.0271,54.5787,54.6167,34500.0
2011-12-15 10:10:00,71.83,72.19,71.73,72.17,26100.0,54.5863,54.8599,54.5103,54.8447,26100.0
2011-12-15 10:20:00,72.19,72.34,72.19,72.23,15500.0,54.8599,54.9739,54.8599,54.8903,15500.0
2011-12-15 10:30:00,72.18,72.19,71.87,71.96,50100.0,54.8523,54.8599,54.6167,54.6851,50100.0
2011-12-15 10:40:00,71.93,72.06,71.73,71.9,27400.0,54.6623,54.7611,54.5103,54.6395,27400.0
2011-12-15 10:50:00,71.93,72.0,71.79,71.83,20900.0,54.6623,54.7155,54.5559,54.5863,20900.0
2011-12-15 11:00:00,71.88,72.0,71.85,71.91,24500.0,54.6243,54.7155,54.6015,54.6471,24500.0
2011-12-15 11:10:00,71.91,72.0,71.77,71.8,37600.0,54.6471,54.7155,54.5407,54.5635,37600.0
2011-12-15 11:20:00,71.83,71.89,71.8,71.85,34000.0,54.5863,54.6319,54.5635,54.6015,34000.0
2011-12-15 11:30:00,71.86,71.95,71.8,71.8,10600.0,54.6091,54.6775,54.5635,54.5635,10600.0
2011-12-15 11:40:00,71.83,71.9,71.75,71.78,20500.0,54.5863,54.6395,54.5255,54.5483,20500.0
2011-12-15 11:50:00,71.77,71.77,71.5,71.53,23900.0,54.5407,54.5407,54.3356,54.3584,23900.0
2011-12-15 12:00:00,71.57,71.72,71.56,71.61,40600.0,54.3888,54.5027,54.3812,54.4192,40600.0
2011-12-15 12:10:00,71.61,71.62,71.56,71.61,21500.0,54.4192,54.4267,54.3812,54.4192,21500.0
2011-12-15 12:20:00,71.62,72.05,71.61,71.98,36500.0,54.4267,54.7535,54.4192,54.7003,36500.0
2011-12-15 12:30:00,71.95,72.08,71.87,72.08,16200.0,54.6775,54.7763,54.6167,54.7763,16200.0
2011-12-15 12:40:00,72.09,72.21,72.02,72.02,20500.0,54.7839,54.8751,54.7307,54.7307,20500.0
2011-12-15 12:50:00,72.06,72.06,71.87,71.98,7800.0,54.7611,54.7611,54.6167,54.7003,7800.0
2011-12-15 13:00:00,72.0,72.05,71.93,72.01,12000.0,54.7155,54.7535,54.6623,54.7231,12000.0
2011-12-15 13:10:00,72.03,72.12,71.94,72.06,20700.0,54.7383,54.8067,54.6699,54.7611,20700.0
2011-12-15 13:20:00,72.06,72.06,71.94,71.94,9100.0,54.7611,54.7611,54.6699,54.6699,9100.0
2011-12-15 13:30:00,71.95,71.98,71.7,71.77,12900.0,54.6775,54.7003,54.4875,54.5407,12900.0
2011-12-15 13:40:00,71.75,72.2,71.7,72.15,28500.0,54.5255,54.8675,54.4875,54.8295,28500.0
2011-12-15 13:50:00,72.16,72.19,72.05,72.08,11700.0,54.8371,54.8599,54.7535,54.7763,11700.0
2011-12-15 14:00:00,72.08,72.15,72.02,72.11,16400.0,54.7763,54.8295,54.7307,54.7991,16400.0
2011-12-15 14:10:00,72.12,72.21,72.09,72.13,21500.0,54.8067,54.8751,54.7839,54.8143,21500.0
2011-12-15 14:20:00,72.13,72.15,72.0,72.0,17000.0,54.8143,54.8295,54.7155,54.7155,17000.0
2011-12-15 14:30:00,72.0,72.13,71.97,72.13,22500.0,54.7155,54.8143,54.6927,54.8143,22500.0
2011-12-15 14:40:00,72.1,72.14,71.9,71.94,22900.0,54.7915,54.8219,54.6395,54.6699,22900.0
2011-12-15 14:50:00,71.9,72.12,71.87,72.0,19000.0,54.6395,54.8067,54.6167,54.7155,19000.0
2011-12-15 15:00:00,71.99,72.16,71.99,72.15,38500.0,54.7079,54.8371,54.7079,54.8295,38500.0
2011-12-15 15:10:00,72.14,72.23,72.04,72.16,43300.0,54.8219,54.8903,54.7459,54.8371,43300.0
2011-12-15 15:20:00,72.2,72.29,72.07,72.1,33000.0,54.8675,54.9359,54.7687,54.7915,33000.0
2011-12-15 15:30:00,72.1,72.26,72.0,72.13,34700.0,54.7915,54.9131,54.7155,54.8143,34700.0
2011-12-15 15:40:00,72.12,72.13,71.89,72.03,43000.0,54.8067,54.8143,54.6319,54.7383,43000.0
2011-12-15 15:50:00,72.05,72.05,71.87,72.03,57400.0,54.7535,54.7535,54.6167,54.7383,57400.0
2011-12-16 09:30:00,72.95,73.36,72.88,73.29,165200.0,55.4375,55.749,55.3843,55.6958,165200.0
2011-12-16 09:40:00,73.27,73.6,73.2,73.2,17700.0,55.6806,55.9314,55.6275,55.6275,17700.0
2011-12-16 09:50:00,73.19,73.89,73.19,73.79,48500.0,55.6199,56.1518,55.6199,56.0758,48500.0
2011-12-16 10:00:00,73.79,74.39,73.73,74.27,28200.0,56.0758,56.5318,56.0302,56.4406,28200.0
2011-12-16 10:10:00,74.23,74.37,73.99,74.08,35000.0,56.4102,56.5166,56.2278,56.2962,35000.0
2011-12-16 10:20:00,74.08,74.23,73.96,74.18,24000.0,56.2962,56.4102,56.205,56.3722,24000.0
2011-12-16 10:30:00,74.2,74.37,74.18,74.34,28100.0,56.3874,56.5166,56.3722,56.4938,28100.0
2011-12-16 10:40:00,74.32,74.33,74.19,74.28,22500.0,56.4786,56.4862,56.3798,56.4482,22500.0
2011-12-16 10:50:00,74.26,74.29,73.86,73.88,22300.0,56.433,56.4558,56.129,56.1442,22300.0
2011-12-16 11:00:00,73.9,73.98,73.67,73.68,38600.0,56.1594,56.2202,55.9846,55.9922,38600.0
2011-12-16 11:10:00,73.68,73.74,73.57,73.59,11900.0,55.9922,56.0378,55.9086,55.9238,11900.0
2011-12-16 11:20:00,73.63,73.64,73.53,73.59,22800.0,55.9542,55.9618,55.8782,55.9238,22800.0
2011-12-16 11:30:00,73.58,73.75,73.55,73.75,37700.0,55.9162,56.0454,55.8934,56.0454,37700.0
2011-12-16 11:40:00,73.73,73.81,73.65,73.65,21100.0,56.0302,56.091,55.9694,55.9694,21100.0
2011-12-16 11:50:00,73.65,73.67,73.27,73.28,30500.0,55.9694,55.9846,55.6806,55.6882,30500.0
2011-12-16 12:00:00,73.27,73.29,73.04,73.1,12100.0,55.6806,55.6958,55.5059,55.5515,12100.0
2011-12-16 12:10:00,73.14,73.23,73.0,73.06,12200.0,55.5819,55.6502,55.4755,55.5211,12200.0
2011-12-16 12:20:00,73.03,73.05,72.63,72.64,17500.0,55.4983,55.5135,55.1943,55.2019,17500.0
2011-12-16 12:30:00,72.64,72.67,72.23,72.41,21100.0,55.2019,55.2247,54.8903,55.0271,21100.0
2011-12-16 12:40:00,72.4,72.52,72.31,72.45,33600.0,55.0195,55.1107,54.9511,55.0575,33600.0
2011-12-16 12:50:00,72.44,72.62,72.26,72.51,26700.0,55.0499,55.1867,54.9131,55.1031,26700.0
2011-12-16 13:00:00,72.46,72.72,72.45,72.5,12800.0,55.0651,55.2627,55.0575,55.0955,12800.0
2011-12-16 13:10:00,72.56,72.74,72.54,72.62,17900.0,55.1411,55.2779,55.1259,55.1867,17900.0
2011-12-16 13:20:00,72.65,72.81,72.64,72.71,4400.0,55.2095,55.3311,55.2019,55.2551,4400.0
2011-12-16 13:30:00,72.71,72.72,72.61,72.67,8600.0,55.2551,55.2627,55.1791,55.2247,8600.0
2011-12-16 13:40:00,72.65,72.9,72.59,72.9,15300.0,55.2095,55.3995,55.1639,55.3995,15300.0
2011-12-16 13:50:00,72.9,72.94,72.49,72.54,27700.0,55.3995,55.4299,55.0879,55.1259,27700.0
2011-12-16 14:00:00,72.57,72.63,72.47,72.52,17900.0,55.1487,55.1943,55.0727,55.1107,17900.0
2011-12-16 14:10:00,72.49,72.58,72.27,72.27,13900.0,55.0879,55.1563,54.9207,54.9207,13900.0
2011-12-16 14:20:00,72.3,72.32,72.06,72.12,23900.0,54.9435,54.9587,54.7611,54.8067,23900.0
2011-12-16 14:30:00,72.13,72.19,72.0,72.02,45300.0,54.8143,54.8599,54.7155,54.7307,45300.0
2011-12-16 14:40:00,72.01,72.06,71.95,71.97,42500.0,54.7231,54.7611,54.6775,54.6927,42500.0
2011-12-16 14:50:00,71.98,72.04,71.83,71.93,38500.0,54.7003,54.7459,54.5863,54.6623,38500.0
2011-12-16 15:00:00,71.93,72.01,71.9,71.95,36000.0,54.6623,54.7231,54.6395,54.6775,36000.0
2011-12-16 15:10:00,71.95,72.04,71.93,71.97,48600.0,54.6775,54.7459,54.6623,54.6927,48600.0
2011-12-16 15:20:00,71.97,72.01,71.69,71.79,48600.0,54.6927,54.7231,54.4799,54.5559,48600.0
2011-12-16 15:30:00,71.79,71.93,71.72,71.77,75000.0,54.5559,54.6623,54.5027,54.5407,75000.0
2011-12-16 15:40:00,71.77,71.84,71.59,71.8,111700.0,54.5407,54.5939,54.404,54.5635,111700.0
2011-12-16 15:50:00,71.8,72.08,71.8,71.87,142500.0,54.5635,54.7763,54.5635,54.6167,142500.0
2011-12-19 09:30:00,72.4,73.07,72.39,72.88,41700.0,55.0195,55.5287,55.0119,55.3843,41700.0
2011-12-19 09:40:00,72.92,73.44,72.84,73.31,55900.0,55.4147,55.8098,55.3539,55.711,55900.0
2011-12-19 09:50:00,73.31,73.32,72.82,73.05,20000.0,55.711,55.7186,55.3387,55.5135,20000.0
2011-12-19 10:00:00,73.14,73.4,72.98,73.31,16500.0,55.5819,55.7794,55.4603,55.711,16500.0
2011-12-19 10:10:00,73.24,73.69,73.11,73.11,22700.0,55.6578,55.9998,55.5591,55.5591,22700.0
2011-12-19 10:20:00,73.12,73.3,73.06,73.17,15800.0,55.5667,55.7034,55.5211,55.6047,15800.0
2011-12-19 10:30:00,73.17,73.81,73.15,73.7,15900.0,55.6047,56.091,55.5895,56.0074,15900.0
2011-12-19 10:40:00,73.7,73.7,73.23,73.29,21600.0,56.0074,56.0074,55.6502,55.6958,21600.0
2011-12-19 10:50:00,73.27,73.3,72.88,72.99,18900.0,55.6806,55.7034,55.3843,55.4679,18900.0
2011-12-19 11:00:00,73.0,73.0,72.41,72.45,33500.0,55.4755,55.4755,55.0271,55.0575,33500.0
2011-12-19 11:10:00,72.47,72.7,72.38,72.65,27000.0,55.0727,55.2475,55.0043,55.2095,27000.0
2011-12-19 11:20:00,72.65,72.8,72.5,72.8,19000.0,55.2095,55.3235,55.0955,55.3235,19000.0
2011-12-19 11:30:00,72.8,72.85,72.49,72.51,14100.0,55.3235,55.3615,55.0879,55.1031,14100.0
2011-12-19 11:40:00,72.49,72.5,72.26,72.35,10900.0,55.0879,55.0955,54.9131,54.9815,10900.0
2011-12-19 11:50:00,72.32,72.73,72.3,72.58,17600.0,54.9587,55.2703,54.9435,55.1563,17600.0
2011-12-19 12:00:00,72.5,72.79,72.49,72.7,14100.0,55.0955,55.3159,55.0879,55.2475,14100.0
2011-12-19 12:10:00,72.72,72.72,72.44,72.44,21400.0,55.2627,55.2627,55.0499,55.0499,21400.0
2011-12-19 12:20:00,72.45,72.65,72.45,72.56,11300.0,55.0575,55.2095,55.0575,55.1411,11300.0
2011-12-19 12:30:00,72.54,72.62,72.43,72.6,13400.0,55.1259,55.1867,55.0423,55.1715,13400.0
2011-12-19 12:40:00,72.6,72.7,72.54,72.7,10300.0,55.1715,55.2475,55.1259,55.2475,10300.0
2011-12-19 12:50:00,72.72,72.79,72.65,72.79,12200.0,55.2627,55.3159,55.2095,55.3159,12200.0
2011-12-19 13:00:00,72.79,72.91,72.72,72.91,12400.0,55.3159,55.4071,55.2627,55.4071,12400.0
2011-12-19 13:10:00,72.89,73.02,72.67,72.69,86400.0,55.3919,55.4907,55.2247,55.2399,86400.0
2011-12-19 13:20:00,72.7,72.74,72.54,72.6,23000.0,55.2475,55.2779,55.1259,55.1715,23000.0
2011-12-19 13:30:00,72.62,72.67,72.45,72.46,19700.0,55.1867,55.2247,55.0575,55.0651,19700.0
2011-12-19 13:40:00,72.5,72.68,72.48,72.68,9300.0,55.0955,55.2323,55.0803,55.2323,9300.0
2011-12-19 13:50:00,72.66,72.8,72.64,72.65,19200.0,55.2171,55.3235,55.2019,55.2095,19200.0
2011-12-19 14:00:00,72.69,72.73,72.65,72.72,15300.0,55.2399,55.2703,55.2095,55.2627,15300.0
2011-12-19 14:10:00,72.72,72.72,72.42,72.44,90300.0,55.2627,55.2627,55.0347,55.0499,90300.0
2011-12-19 14:20:00,72.42,72.48,72.26,72.34,12600.0,55.0347,55.0803,54.9131,54.9739,12600.0
2011-12-19 14:30:00,72.31,72.38,72.19,72.29,13600.0,54.9511,55.0043,54.8599,54.9359,13600.0
2011-12-19 14:40:00,72.29,72.4,72.25,72.26,8200.0,54.9359,55.0195,54.9055,54.9131,8200.0
2011-12-19 14:50:00,72.28,72.44,72.26,72.36,9700.0,54.9283,55.0499,54.9131,54.9891,9700.0
2011-12-19 15:00:00,72.38,72.4,71.85,71.93,27200.0,55.0043,55.0195,54.6015,54.6623,27200.0
2011-12-19 15:10:00,71.93,72.02,71.81,72.01,21000.0,54.6623,54.7307,54.5711,54.7231,21000.0
2011-12-19 15:20:00,72.02,72.26,71.93,72.12,77700.0,54.7307,54.9131,54.6623,54.8067,77700.0
2011-12-19 15:30:00,72.12,72.26,71.98,72.1,45500.0,54.8067,54.9131,54.7003,54.7915,45500.0
2011-12-19 15:40:00,72.1,72.16,71.88,71.91,76900.0,54.7915,54.8371,54.6243,54.6471,76900.0
2011-12-19 15:50:00,71.9,72.16,71.78,72.1,116300.0,54.6395,54.8371,54.5483,54.7915,116300.0
2011-12-20 09:30:00,73.88,74.38,73.75,74.38,27200.0,56.1442,56.5242,56.0454,56.5242,27200.0
2011-12-20 09:40:00,74.45,75.11,74.45,74.64,26600.0,56.5774,57.0789,56.5774,56.7218,26600.0
2011-12-20 09:50:00,74.71,74.83,74.5,74.71,15600.0,56.775,56.8662,56.6154,56.775,15600.0
2011-12-20 10:00:00,74.78,74.83,74.53,74.57,18700.0,56.8282,56.8662,56.6382,56.6686,18700.0
2011-12-20 10:10:00,74.62,74.81,74.54,74.64,17300.0,56.7066,56.851,56.6458,56.7218,17300.0
2011-12-20 10:20:00,74.64,75.35,74.64,75.35,14400.0,56.7218,57.2613,56.7218,57.2613,14400.0
2011-12-20 10:30:00,75.35,75.45,75.17,75.3,20000.0,57.2613,57.3373,57.1245,57.2233,20000.0
2011-12-20 10:40:00,75.33,75.41,75.29,75.39,6700.0,57.2461,57.3069,57.2157,57.2917,6700.0
2011-12-20 10:50:00,75.4,75.4,75.04,75.08,26400.0,57.2993,57.2993,57.0257,57.0561,26400.0
2011-12-20 11:00:00,75.11,75.38,75.09,75.26,16200.0,57.0789,57.2841,57.0637,57.1929,16200.0
2011-12-20 11:10:00,75.29,75.39,75.24,75.31,18400.0,57.2157,57.2917,57.1777,57.2309,18400.0
2011-12-20 11:20:00,75.31,75.32,74.98,75.02,31000.0,57.2309,57.2385,56.9801,57.0105,31000.0
2011-12-20 11:30:00,75.02,75.13,74.86,74.88,15300.0,57.0105,57.0941,56.8889,56.9041,15300.0
2011-12-20 11:40:00,74.86,75.03,74.75,75.03,11300.0,56.8889,57.0181,56.8054,57.0181,11300.0
2011-12-20 11:50:00,75.05,75.15,74.9,75.03,18700.0,57.0333,57.1093,56.9193,57.0181,18700.0
2011-12-20 12:00:00,75.04,75.06,74.91,74.97,23000.0,57.0257,57.0409,56.9269,56.9725,23000.0
2011-12-20 12:10:00,74.97,75.13,74.92,75.01,7500.0,56.9725,57.0941,56.9345,57.0029,7500.0
2011-12-20 12:20:00,75.03,75.11,75.01,75.08,8000.0,57.0181,57.0789,57.0029,57.0561,8000.0
2011-12-20 12:30:00,75.05,75.08,74.93,74.98,8400.0,57.0333,57.0561,56.9421,56.9801,8400.0
2011-12-20 12:40:00,74.98,75.0,74.85,74.87,7800.0,56.9801,56.9953,56.8813,56.8965,7800.0
2011-12-20 12:50:00,74.86,75.06,74.86,74.99,8800.0,56.8889,57.0409,56.8889,56.9877,8800.0
2011-12-20 13:00:00,74.98,75.19,74.97,75.11,16000.0,56.9801,57.1397,56.9725,57.0789,16000.0
2011-12-20 13:10:00,75.16,75.17,74.99,74.99,9700.0,57.1169,57.1245,56.9877,56.9877,9700.0
2011-12-20 13:20:00,74.99,75.05,74.96,74.99,6700.0,56.9877,57.0333,56.9649,56.9877,6700.0
2011-12-20 13:30:00,74.99,74.99,74.85,74.85,12300.0,56.9877,56.9877,56.8813,56.8813,12300.0
2011-12-20 13:40:00,74.81,74.86,74.61,74.69,18000.0,56.851,56.8889,56.699,56.7598,18000.0
2011-12-20 13:50:00,74.7,74.82,74.7,74.74,20900.0,56.7674,56.8586,56.7674,56.7978,20900.0
2011-12-20 14:00:00,74.76,74.78,74.45,74.51,15900.0,56.813,56.8282,56.5774,56.623,15900.0
2011-12-20 14:10:00,74.49,74.53,74.45,74.52,14700.0,56.6078,56.6382,56.5774,56.6306,14700.0
2011-12-20 14:20:00,74.49,74.66,74.48,74.52,16900.0,56.6078,56.737,56.6002,56.6306,16900.0
2011-12-20 14:30:00,74.57,74.63,74.49,74.6,35300.0,56.6686,56.7142,56.6078,56.6914,35300.0
2011-12-20 14:40:00,74.61,74.7,74.45,74.51,72400.0,56.699,56.7674,56.5774,56.623,72400.0
2011-12-20 14:50:00,74.53,74.59,74.51,74.59,12500.0,56.6382,56.6838,56.623,56.6838,12500.0
2011-12-20 15:00:00,74.56,74.64,74.55,74.59,21100.0,56.661,56.7218,56.6534,56.6838,21100.0
2011-12-20 15:10:00,74.59,74.72,74.52,74.52,36100.0,56.6838,56.7826,56.6306,56.6306,36100.0
2011-12-20 15:20:00,74.55,74.67,74.5,74.67,39600.0,56.6534,56.7446,56.6154,56.7446,39600.0
2011-12-20 15:30:00,74.63,74.73,74.51,74.72,55300.0,56.7142,56.7902,56.623,56.7826,55300.0
2011-12-20 15:40:00,74.71,75.01,74.69,74.96,51600.0,56.775,57.0029,56.7598,56.9649,51600.0
2011-12-20 15:50:00,74.95,74.96,74.82,74.83,102500.0,56.9573,56.9649,56.8586,56.8662,102500.0
2011-12-21 09:30:00,74.76,75.09,73.14,73.26,42500.0,56.813,57.0637,55.5819,55.673,42500.0
2011-12-21 09:40:00,73.22,73.22,72.72,72.88,27400.0,55.6427,55.6427,55.2627,55.3843,27400.0
2011-12-21 09:50:00,72.88,73.19,72.83,73.0,19900.0,55.3843,55.6199,55.3463,55.4755,19900.0
2011-12-21 10:00:00,73.0,73.0,72.47,72.9,22900.0,55.4755,55.4755,55.0727,55.3995,22900.0
2011-12-21 10:10:00,72.88,73.26,72.88,73.22,24000.0,55.3843,55.673,55.3843,55.6427,24000.0
2011-12-21 10:20:00,73.22,73.83,73.22,73.78,30300.0,55.6427,56.1062,55.6427,56.0682,30300.0
2011-12-21 10:30:00,73.79,73.9,73.68,73.88,41600.0,56.0758,56.1594,55.9922,56.1442,41600.0
2011-12-21 10:40:00,73.88,73.91,73.59,73.83,32800.0,56.1442,56.167,55.9238,56.1062,32800.0
2011-12-21 10:50:00,73.79,73.79,73.54,73.73,31000.0,56.0758,56.0758,55.8858,56.0302,31000.0
2011-12-21 11:00:00,73.71,73.71,73.26,73.35,35600.0,56.015,56.015,55.673,55.7414,35600.0
2011-12-21 11:10:00,73.39,73.39,72.92,72.99,36400.0,55.7718,55.7718,55.4147,55.4679,36400.0
2011-12-21 11:20:00,72.99,73.0,72.8,72.86,35300.0,55.4679,55.4755,55.3235,55.3691,35300.0
2011-12-21 11:30:00,72.86,72.95,72.77,72.8,20300.0,55.3691,55.4375,55.3007,55.3235,20300.0
2011-12-21 11:40:00,72.8,72.99,72.65,72.98,13800.0,55.3235,55.4679,55.2095,55.4603,13800.0
2011-12-21 11:50:00,72.98,72.98,72.66,72.87,10800.0,55.4603,55.4603,55.2171,55.3767,10800.0
2011-12-21 12:00:00,72.9,72.99,72.57,72.7,13900.0,55.3995,55.4679,55.1487,55.2475,13900.0
2011-12-21 12:10:00,72.67,72.73,72.55,72.69,24300.0,55.2247,55.2703,55.1335,55.2399,24300.0
2011-12-21 12:20:00,72.69,72.7,72.41,72.55,56700.0,55.2399,55.2475,55.0271,55.1335,56700.0
2011-12-21 12:30:00,72.57,72.75,72.54,72.66,13800.0,55.1487,55.2855,55.1259,55.2171,13800.0
2011-12-21 12:40:00,72.65,72.7,72.61,72.67,19400.0,55.2095,55.2475,55.1791,55.2247,19400.0
2011-12-21 12:50:00,72.66,72.68,72.56,72.63,19500.0,55.2171,55.2323,55.1411,55.1943,19500.0
2011-12-21 13:00:00,72.65,72.79,72.64,72.7,57100.0,55.2095,55.3159,55.2019,55.2475,57100.0
2011-12-21 13:10:00,72.68,72.69,72.46,72.46,17200.0,55.2323,55.2399,55.0651,55.0651,17200.0
2011-12-21 13:20:00,72.47,72.5,72.37,72.4,20700.0,55.0727,55.0955,54.9967,55.0195,20700.0
2011-12-21 13:30:00,72.42,72.49,72.39,72.46,26300.0,55.0347,55.0879,55.0119,55.0651,26300.0
2011-12-21 13:40:00,72.46,72.48,72.27,72.45,15100.0,55.0651,55.0803,54.9207,55.0575,15100.0
2011-12-21 13:50:00,72.45,72.61,72.44,72.6,40500.0,55.0575,55.1791,55.0499,55.1715,40500.0
2011-12-21 14:00:00,72.6,72.66,72.55,72.57,45500.0,55.1715,55.2171,55.1335,55.1487,45500.0
2011-12-21 14:10:00,72.6,72.6,72.41,72.45,25200.0,55.1715,55.1715,55.0271,55.0575,25200.0
2011-12-21 14:20:00,72.5,72.5,72.26,72.39,67300.0,55.0955,55.0955,54.9131,55.0119,67300.0
2011-12-21 14:30:00,72.39,72.46,72.2,72.26,65500.0,55.0119,55.0651,54.8675,54.9131,65500.0
2011-12-21 14:40:00,72.26,72.42,72.23,72.25,57100.0,54.9131,55.0347,54.8903,54.9055,57100.0
2011-12-21 14:50:00,72.25,72.55,72.24,72.47,54400.0,54.9055,55.1335,54.8979,55.0727,54400.0
2011-12-21 15:00:00,72.49,72.52,72.35,72.38,59900.0,55.0879,55.1107,54.9815,55.0043,59900.0
2011-12-21 15:10:00,72.37,72.45,72.35,72.36,101300.0,54.9967,55.0575,54.9815,54.9891,101300.0
2011-12-21 15:20:00,72.37,72.43,72.3,72.31,84000.0,54.9967,55.0423,54.9435,54.9511,84000.0
2011-12-21 15:30:00,72.33,72.58,72.33,72.51,119600.0,54.9663,55.1563,54.9663,55.1031,119600.0
2011-12-21 15:40:00,72.5,72.55,72.31,72.44,135200.0,55.0955,55.1335,54.9511,55.0499,135200.0
2011-12-21 15:50:00,72.43,72.5,72.25,72.46,170100.0,55.0423,55.0955,54.9055,55.0651,170100.0
2011-12-22 09:30:00,72.72,72.97,72.58,72.85,41200.0,55.2627,55.4527,55.1563,55.3615,41200.0
2011-12-22 09:40:00,72.85,73.6,72.85,73.34,34900.0,55.3615,55.9314,55.3615,55.7338,34900.0
2011-12-22 09:50:00,73.32,73.8,73.31,73.78,25200.0,55.7186,56.0834,55.711,56.0682,25200.0
2011-12-22 10:00:00,73.86,73.94,73.49,73.52,21900.0,56.129,56.1898,55.8478,55.8706,21900.0
2011-12-22 10:10:00,73.52,73.58,73.38,73.5,28100.0,55.8706,55.9162,55.7642,55.8554,28100.0
2011-12-22 10:20:00,73.5,73.52,73.38,73.49,19700.0,55.8554,55.8706,55.7642,55.8478,19700.0
2011-12-22 10:30:00,73.45,73.48,73.26,73.33,24200.0,55.8174,55.8402,55.673,55.7262,24200.0
2011-12-22 10:40:00,73.33,73.33,73.02,73.05,17100.0,55.7262,55.7262,55.4907,55.5135,17100.0
2011-12-22 10:50:00,73.08,73.31,73.02,73.19,15100.0,55.5363,55.711,55.4907,55.6199,15100.0
2011-12-22 11:00:00,73.17,73.3,73.12,73.2,21200.0,55.6047,55.7034,55.5667,55.6275,21200.0
2011-12-22 11:10:00,73.19,73.28,73.13,73.16,21200.0,55.6199,55.6882,55.5743,55.5971,21200.0
2011-12-22 11:20:00,73.16,73.17,73.04,73.17,23700.0,55.5971,55.6047,55.5059,55.6047,23700.0
2011-12-22 11:30:00,73.18,73.36,73.18,73.34,14000.0,55.6123,55.749,55.6123,55.7338,14000.0
2011-12-22 11:40:00,73.34,73.42,73.32,73.41,15000.0,55.7338,55.7946,55.7186,55.787,15000.0
2011-12-22 11:50:00,73.37,73.41,73.27,73.31,12200.0,55.7566,55.787,55.6806,55.711,12200.0
2011-12-22 12:00:00,73.31,73.37,73.29,73.36,10800.0,55.711,55.7566,55.6958,55.749,10800.0
2011-12-22 12:10:00,73.36,73.59,73.36,73.56,11500.0,55.749,55.9238,55.749,55.901,11500.0
2011-12-22 12:20:00,73.55,73.91,73.54,73.91,21600.0,55.8934,56.167,55.8858,56.167,21600.0
2011-12-22 12:30:00,73.91,73.94,73.75,73.81,9700.0,56.167,56.1898,56.0454,56.091,9700.0
2011-12-22 12:40:00,73.81,73.88,73.74,73.81,14200.0,56.091,56.1442,56.0378,56.091,14200.0
2011-12-22 12:50:00,73.81,73.91,73.79,73.91,10300.0,56.091,56.167,56.0758,56.167,10300.0
2011-12-22 13:00:00,73.91,73.98,73.79,73.9,12000.0,56.167,56.2202,56.0758,56.1594,12000.0
2011-12-22 13:10:00,73.89,74.07,73.86,74.07,7200.0,56.1518,56.2886,56.129,56.2886,7200.0
2011-12-22 13:20:00,74.07,74.17,73.97,74.15,8100.0,56.2886,56.3646,56.2126,56.3494,8100.0
2011-12-22 13:30:00,74.14,74.28,74.09,74.12,13000.0,56.3418,56.4482,56.3038,56.3266,13000.0
2011-12-22 13:40:00,74.14,74.36,74.12,74.34,14000.0,56.3418,56.509,56.3266,56.4938,14000.0
2011-12-22 13:50:00,74.36,74.38,74.19,74.19,15500.0,56.509,56.5242,56.3798,56.3798,15500.0
2011-12-22 14:00:00,74.2,74.29,74.18,74.27,31600.0,56.3874,56.4558,56.3722,56.4406,31600.0
2011-12-22 14:10:00,74.3,74.45,74.3,74.36,12800.0,56.4634,56.5774,56.4634,56.509,12800.0
2011-12-22 14:20:00,74.41,74.61,74.39,74.57,14500.0,56.547,56.699,56.5318,56.6686,14500.0
2011-12-22 14:30:00,74.57,74.59,74.5,74.51,13800.0,56.6686,56.6838,56.6154,56.623,13800.0
2011-12-22 14:40:00,74.51,74.61,74.4,74.4,18300.0,56.623,56.699,56.5394,56.5394,18300.0
2011-12-22 14:50:00,74.38,74.44,74.24,74.3,20200.0,56.5242,56.5698,56.4178,56.4634,20200.0
2011-12-22 15:00:00,74.3,74.36,74.22,74.27,18400.0,56.4634,56.509,56.4026,56.4406,18400.0
2011-12-22 15:10:00,74.28,74.29,74.18,74.23,14600.0,56.4482,56.4558,56.3722,56.4102,14600.0
2011-12-22 15:20:00,74.24,74.39,74.23,74.35,17800.0,56.4178,56.5318,56.4102,56.5014,17800.0
2011-12-22 15:30:00,74.36,74.41,74.24,74.27,23100.0,56.509,56.547,56.4178,56.4406,23100.0
2011-12-22 15:40:00,74.27,74.27,74.04,74.06,35100.0,56.4406,56.4406,56.2658,56.281,35100.0
2011-12-22 15:50:00,74.06,74.2,73.98,74.17,98500.0,56.281,56.3874,56.2202,56.3646,98500.0
2011-12-23 09:30:00,74.48,74.48,73.9,73.99,19400.0,56.6002,56.6002,56.1594,56.2278,19400.0
2011-12-23 09:40:00,74.07,74.07,73.66,73.75,13100.0,56.2886,56.2886,55.977,56.0454,13100.0
2011-12-23 09:50:00,73.74,74.29,73.7,74.26,9500.0,56.0378,56.4558,56.0074,56.433,9500.0
2011-12-23 10:00:00,74.28,74.29,74.02,74.17,6400.0,56.4482,56.4558,56.2506,56.3646,6400.0
2011-12-23 10:10:00,74.07,74.16,73.98,73.98,1700.0,56.2886,56.357,56.2202,56.2202,1700.0
2011-12-23 10:20:00,73.97,74.12,73.93,74.01,10600.0,56.2126,56.3266,56.1822,56.243,10600.0
2011-12-23 10:30:00,74.0,74.06,73.95,73.96,8100.0,56.2354,56.281,56.1974,56.205,8100.0
2011-12-23 10:40:00,73.97,74.0,73.74,73.79,26300.0,56.2126,56.2354,56.0378,56.0758,26300.0
2011-12-23 10:50:00,73.81,73.81,73.7,73.76,14100.0,56.091,56.091,56.0074,56.053,14100.0
2011-12-23 11:00:00,73.79,74.01,73.78,73.99,11800.0,56.0758,56.243,56.0682,56.2278,11800.0
2011-12-23 11:10:00,74.0,74.14,74.0,74.11,10600.0,56.2354,56.3418,56.2354,56.319,10600.0
2011-12-23 11:20:00,74.1,74.11,74.03,74.11,9000.0,56.3114,56.319,56.2582,56.319,9000.0
2011-12-23 11:30:00,74.13,74.19,74.09,74.17,6000.0,56.3342,56.3798,56.3038,56.3646,6000.0
2011-12-23 11:40:00,74.15,74.15,74.09,74.13,8200.0,56.3494,56.3494,56.3038,56.3342,8200.0
2011-12-23 11:50:00,74.1,74.11,73.97,74.01,32500.0,56.3114,56.319,56.2126,56.243,32500.0
2011-12-23 12:00:00,74.01,74.03,73.98,74.02,11600.0,56.243,56.2582,56.2202,56.2506,11600.0
2011-12-23 12:10:00,74.03,74.07,73.96,73.96,22900.0,56.2582,56.2886,56.205,56.205,22900.0
2011-12-23 12:20:00,73.95,74.09,73.95,73.99,6100.0,56.1974,56.3038,56.1974,56.2278,6100.0
2011-12-23 12:30:00,74.01,74.12,73.94,73.94,35300.0,56.243,56.3266,56.1898,56.1898,35300.0
2011-12-23 12:40:00,73.95,73.98,73.92,73.96,11700.0,56.1974,56.2202,56.1746,56.205,11700.0
2011-12-23 12:50:00,73.97,74.01,73.95,73.98,5200.0,56.2126,56.243,56.1974,56.2202,5200.0
2011-12-23 13:00:00,74.0,74.03,73.96,73.97,6500.0,56.2354,56.2582,56.205,56.2126,6500.0
2011-12-23 13:10:00,73.96,74.03,73.96,74.02,5700.0,56.205,56.2582,56.205,56.2506,5700.0
2011-12-23 13:20:00,74.01,74.02,73.99,74.01,13400.0,56.243,56.2506,56.2278,56.243,13400.0
2011-12-23 13:30:00,73.99,74.03,73.98,74.02,5800.0,56.2278,56.2582,56.2202,56.2506,5800.0
2011-12-23 13:40:00,74.01,74.03,73.97,74.01,8000.0,56.243,56.2582,56.2126,56.243,8000.0
2011-12-23 13:50:00,74.01,74.22,74.0,74.21,6600.0,56.243,56.4026,56.2354,56.395,6600.0
2011-12-23 14:00:00,74.23,74.24,74.17,74.19,5400.0,56.4102,56.4178,56.3646,56.3798,5400.0
2011-12-23 14:10:00,74.2,74.27,74.18,74.23,2900.0,56.3874,56.4406,56.3722,56.4102,2900.0
2011-12-23 14:20:00,74.25,74.25,74.15,74.16,5300.0,56.4254,56.4254,56.3494,56.357,5300.0
2011-12-23 14:30:00,74.14,74.21,74.14,74.19,2800.0,56.3418,56.395,56.3418,56.3798,2800.0
2011-12-23 14:40:00,74.19,74.21,74.13,74.15,8600.0,56.3798,56.395,56.3342,56.3494,8600.0
2011-12-23 14:50:00,74.13,74.16,74.06,74.08,10200.0,56.3342,56.357,56.281,56.2962,10200.0
2011-12-23 15:00:00,74.06,74.07,73.96,74.0,18800.0,56.281,56.2886,56.205,56.2354,18800.0
2011-12-23 15:10:00,74.0,74.03,73.95,74.02,15600.0,56.2354,56.2582,56.1974,56.2506,15600.0
2011-12-23 15:20:00,74.01,74.01,73.97,73.99,13700.0,56.243,56.243,56.2126,56.2278,13700.0
2011-12-23 15:30:00,73.99,74.06,73.98,74.02,21900.0,56.2278,56.281,56.2202,56.2506,21900.0
2011-12-23 15:40:00,74.0,74.13,74.0,74.01,35900.0,56.2354,56.3342,56.2354,56.243,35900.0
2011-12-23 15:50:00,74.0,74.22,74.0,74.15,60900.0,56.2354,56.4026,56.2354,56.3494,60900.0
2011-12-27 09:30:00,74.18,74.4,73.45,73.74,22500.0,56.3722,56.5394,55.8174,56.0378,22500.0
2011-12-27 09:40:00,73.72,74.02,73.67,73.76,10200.0,56.0226,56.2506,55.9846,56.053,10200.0
2011-12-27 09:50:00,73.76,73.99,73.43,73.72,19600.0,56.053,56.2278,55.8022,56.0226,19600.0
2011-12-27 10:00:00,73.75,73.83,73.6,73.74,19000.0,56.0454,56.1062,55.9314,56.0378,19000.0
2011-12-27 10:10:00,73.69,73.85,73.69,73.8,4600.0,55.9998,56.1214,55.9998,56.0834,4600.0
2011-12-27 10:20:00,73.83,73.83,73.61,73.71,7800.0,56.1062,56.1062,55.939,56.015,7800.0
2011-12-27 10:30:00,73.65,73.85,73.58,73.78,35500.0,55.9694,56.1214,55.9162,56.0682,35500.0
2011-12-27 10:40:00,73.75,73.85,73.6,73.78,10200.0,56.0454,56.1214,55.9314,56.0682,10200.0
2011-12-27 10:50:00,73.78,73.81,73.53,73.59,4800.0,56.0682,56.091,55.8782,55.9238,4800.0
2011-12-27 11:00:00,73.61,73.67,73.55,73.55,4000.0,55.939,55.9846,55.8934,55.8934,4000.0
2011-12-27 11:10:00,73.53,73.83,73.51,73.82,15100.0,55.8782,56.1062,55.863,56.0986,15100.0
2011-12-27 11:20:00,73.85,73.87,73.75,73.82,7300.0,56.1214,56.1366,56.0454,56.0986,7300.0
2011-12-27 11:30:00,73.84,74.06,73.81,74.05,4600.0,56.1138,56.281,56.091,56.2734,4600.0
2011-12-27 11:40:00,74.05,74.1,73.97,74.04,4200.0,56.2734,56.3114,56.2126,56.2658,4200.0
2011-12-27 11:50:00,73.99,74.1,73.99,74.07,4700.0,56.2278,56.3114,56.2278,56.2886,4700.0
2011-12-27 12:00:00,74.11,74.28,74.1,74.27,3900.0,56.319,56.4482,56.3114,56.4406,3900.0
2011-12-27 12:10:00,74.26,74.32,74.22,74.31,6400.0,56.433,56.4786,56.4026,56.471,6400.0
2011-12-27 12:20:00,74.3,74.42,74.3,74.33,4000.0,56.4634,56.5546,56.4634,56.4862,4000.0
2011-12-27 12:30:00,74.33,74.43,74.28,74.34,12800.0,56.4862,56.5622,56.4482,56.4938,12800.0
2011-12-27 12:40:00,74.31,74.44,74.31,74.44,2800.0,56.471,56.5698,56.471,56.5698,2800.0
2011-12-27 12:50:00,74.4,74.43,74.32,74.36,4100.0,56.5394,56.5622,56.4786,56.509,4100.0
2011-12-27 13:00:00,74.37,74.45,74.36,74.4,12700.0,56.5166,56.5774,56.509,56.5394,12700.0
2011-12-27 13:10:00,74.36,74.5,74.36,74.49,6000.0,56.509,56.6154,56.509,56.6078,6000.0
2011-12-27 13:20:00,74.48,74.48,74.43,74.47,5300.0,56.6002,56.6002,56.5622,56.5926,5300.0
2011-12-27 13:30:00,74.49,74.53,74.46,74.48,5900.0,56.6078,56.6382,56.585,56.6002,5900.0
2011-12-27 13:40:00,74.48,74.49,74.39,74.49,3500.0,56.6002,56.6078,56.5318,56.6078,3500.0
2011-12-27 13:50:00,74.5,74.69,74.5,74.68,2300.0,56.6154,56.7598,56.6154,56.7522,2300.0
2011-12-27 14:00:00,74.67,74.68,74.64,74.65,4500.0,56.7446,56.7522,56.7218,56.7294,4500.0
2011-12-27 14:10:00,74.65,74.68,74.61,74.64,4200.0,56.7294,56.7522,56.699,56.7218,4200.0
2011-12-27 14:20:00,74.64,74.71,74.58,74.59,6300.0,56.7218,56.775,56.6762,56.6838,6300.0
2011-12-27 14:30:00,74.58,74.61,74.44,74.61,4500.0,56.6762,56.699,56.5698,56.699,4500.0
2011-12-27 14:40:00,74.63,74.72,74.58,74.72,5400.0,56.7142,56.7826,56.6762,56.7826,5400.0
2011-12-27 14:50:00,74.72,74.73,74.54,74.62,9700.0,56.7826,56.7902,56.6458,56.7066,9700.0
2011-12-27 15:00:00,74.62,74.74,74.59,74.68,7000.0,56.7066,56.7978,56.6838,56.7522,7000.0
2011-12-27 15:10:00,74.69,74.72,74.58,74.63,8900.0,56.7598,56.7826,56.6762,56.7142,8900.0
2011-12-27 15:20:00,74.64,74.64,74.5,74.56,8400.0,56.7218,56.7218,56.6154,56.661,8400.0
2011-12-27 15:30:00,74.56,74.58,74.33,74.37,15200.0,56.661,56.6762,56.4862,56.5166,15200.0
2011-12-27 15:40:00,74.35,74.41,74.3,74.37,22900.0,56.5014,56.547,56.4634,56.5166,22900.0
2011-12-27 15:50:00,74.38,74.44,74.27,74.34,32500.0,56.5242,56.5698,56.4406,56.4938,32500.0
2011-12-28 09:30:00,74.42,74.55,74.07,74.2,11100.0,56.5546,56.6534,56.2886,56.3874,11100.0
2011-12-28 09:40:00,74.19,74.19,73.62,73.7,12400.0,56.3798,56.3798,55.9466,56.0074,12400.0
2011-12-28 09:50:00,73.72,73.77,73.57,73.74,11100.0,56.0226,56.0606,55.9086,56.0378,11100.0
2011-12-28 10:00:00,73.67,73.78,73.63,73.78,10500.0,55.9846,56.0682,55.9542,56.0682,10500.0
2011-12-28 10:10:00,73.75,73.76,73.5,73.52,20000.0,56.0454,56.053,55.8554,55.8706,20000.0
2011-12-28 10:20:00,73.54,73.56,73.01,73.08,22900.0,55.8858,55.901,55.4831,55.5363,22900.0
2011-12-28 10:30:00,73.08,73.08,72.82,72.89,23900.0,55.5363,55.5363,55.3387,55.3919,23900.0
2011-12-28 10:40:00,72.86,72.94,72.81,72.82,10000.0,55.3691,55.4299,55.3311,55.3387,10000.0
2011-12-28 10:50:00,72.83,72.86,72.61,72.82,23700.0,55.3463,55.3691,55.1791,55.3387,23700.0
2011-12-28 11:00:00,72.77,72.89,72.68,72.83,8000.0,55.3007,55.3919,55.2323,55.3463,8000.0
2011-12-28 11:10:00,72.85,72.9,72.69,72.71,6800.0,55.3615,55.3995,55.2399,55.2551,6800.0
2011-12-28 11:20:00,72.71,72.71,72.52,72.54,24300.0,55.2551,55.2551,55.1107,55.1259,24300.0
2011-12-28 11:30:00,72.53,72.68,72.47,72.59,8100.0,55.1183,55.2323,55.0727,55.1639,8100.0
2011-12-28 11:40:00,72.6,72.63,72.49,72.58,5200.0,55.1715,55.1943,55.0879,55.1563,5200.0
2011-12-28 11:50:00,72.57,72.71,72.57,72.65,4000.0,55.1487,55.2551,55.1487,55.2095,4000.0
2011-12-28 12:00:00,72.66,72.77,72.52,72.54,5300.0,55.2171,55.3007,55.1107,55.1259,5300.0
2011-12-28 12:10:00,72.6,72.8,72.6,72.77,5000.0,55.1715,55.3235,55.1715,55.3007,5000.0
2011-12-28 12:20:00,72.85,72.9,72.71,72.75,7500.0,55.3615,55.3995,55.2551,55.2855,7500.0
2011-12-28 12:30:00,72.75,72.86,72.74,72.82,3400.0,55.2855,55.3691,55.2779,55.3387,3400.0
2011-12-28 12:40:00,72.82,72.83,72.67,72.68,17700.0,55.3387,55.3463,55.2247,55.2323,17700.0
2011-12-28 12:50:00,72.64,72.64,72.45,72.49,10200.0,55.2019,55.2019,55.0575,55.0879,10200.0
2011-12-28 13:00:00,72.5,72.59,72.46,72.55,9500.0,55.0955,55.1639,55.0651,55.1335,9500.0
2011-12-28 13:10:00,72.53,72.71,72.53,72.66,5700.0,55.1183,55.2551,55.1183,55.2171,5700.0
2011-12-28 13:20:00,72.66,72.69,72.49,72.51,29000.0,55.2171,55.2399,55.0879,55.1031,29000.0
2011-12-28 13:30:00,72.52,72.64,72.48,72.58,16300.0,55.1107,55.2019,55.0803,55.1563,16300.0
2011-12-28 13:40:00,72.6,72.65,72.54,72.59,14000.0,55.1715,55.2095,55.1259,55.1639,14000.0
2011-12-28 13:50:00,72.64,72.65,72.62,72.63,7400.0,55.2019,55.2095,55.1867,55.1943,7400.0
2011-12-28 14:00:00,72.62,72.63,72.46,72.47,11600.0,55.1867,55.1943,55.0651,55.0727,11600.0
2011-12-28 14:10:00,72.44,72.44,72.33,72.33,7300.0,55.0499,55.0499,54.9663,54.9663,7300.0
2011-12-28 14:20:00,72.31,72.45,72.29,72.45,7200.0,54.9511,55.0575,54.9359,55.0575,7200.0
2011-12-28 14:30:00,72.46,72.46,72.28,72.28,8500.0,55.0651,55.0651,54.9283,54.9283,8500.0
2011-12-28 14:40:00,72.3,72.33,72.07,72.07,17900.0,54.9435,54.9663,54.7687,54.7687,17900.0
2011-12-28 14:50:00,72.09,72.35,72.07,72.32,15800.0,54.7839,54.9815,54.7687,54.9587,15800.0
2011-12-28 15:00:00,72.29,72.42,72.29,72.42,15500.0,54.9359,55.0347,54.9359,55.0347,15500.0
2011-12-28 15:10:00,72.44,72.5,72.17,72.28,24600.0,55.0499,55.0955,54.8447,54.9283,24600.0
2011-12-28 15:20:00,72.29,72.41,72.16,72.24,26400.0,54.9359,55.0271,54.8371,54.8979,26400.0
2011-12-28 15:30:00,72.22,72.32,72.2,72.27,30800.0,54.8827,54.9587,54.8675,54.9207,30800.0
2011-12-28 15:40:00,72.3,72.38,72.12,72.24,48000.0,54.9435,55.0043,54.8067,54.8979,48000.0
2011-12-28 15:50:00,72.24,72.24,71.92,72.04,164700.0,54.8979,54.8979,54.6547,54.7459,164700.0
2011-12-29 09:30:00,72.1,72.33,71.9,72.28,49700.0,54.7915,54.9663,54.6395,54.9283,49700.0
2011-12-29 09:40:00,72.36,72.42,72.11,72.11,16300.0,54.9891,55.0347,54.7991,54.7991,16300.0
2011-12-29 09:50:00,72.12,72.66,72.12,72.65,39900.0,54.8067,55.2171,54.8067,55.2095,39900.0
2011-12-29 10:00:00,72.66,73.19,72.66,73.08,26500.0,55.2171,55.6199,55.2171,55.5363,26500.0
2011-12-29 10:10:00,73.04,73.15,72.99,73.14,7500.0,55.5059,55.5895,55.4679,55.5819,7500.0
2011-12-29 10:20:00,73.14,73.14,72.93,72.95,29000.0,55.5819,55.5819,55.4223,55.4375,29000.0
2011-12-29 10:30:00,72.93,73.09,72.93,73.03,24600.0,55.4223,55.5439,55.4223,55.4983,24600.0
2011-12-29 10:40:00,73.03,73.08,72.94,72.97,20000.0,55.4983,55.5363,55.4299,55.4527,20000.0
2011-12-29 10:50:00,72.98,73.04,72.94,72.99,21200.0,55.4603,55.5059,55.4299,55.4679,21200.0
2011-12-29 11:00:00,73.0,73.08,72.78,72.78,37400.0,55.4755,55.5363,55.3083,55.3083,37400.0
2011-12-29 11:10:00,72.78,72.92,72.76,72.88,10100.0,55.3083,55.4147,55.2931,55.3843,10100.0
2011-12-29 11:20:00,72.9,73.12,72.9,73.08,14900.0,55.3995,55.5667,55.3995,55.5363,14900.0
2011-12-29 11:30:00,73.09,73.14,73.06,73.13,11400.0,55.5439,55.5819,55.5211,55.5743,11400.0
2011-12-29 11:40:00,73.15,73.2,73.12,73.18,15600.0,55.5895,55.6275,55.5667,55.6123,15600.0
2011-12-29 11:50:00,73.18,73.43,73.16,73.42,16500.0,55.6123,55.8022,55.5971,55.7946,16500.0
2011-12-29 12:00:00,73.42,73.42,73.2,73.21,6700.0,55.7946,55.7946,55.6275,55.6351,6700.0
2011-12-29 12:10:00,73.25,73.27,73.19,73.26,3400.0,55.6654,55.6806,55.6199,55.673,3400.0
2011-12-29 12:20:00,73.26,73.36,73.21,73.23,22600.0,55.673,55.749,55.6351,55.6502,22600.0
2011-12-29 12:30:00,73.23,73.25,73.15,73.25,14500.0,55.6502,55.6654,55.5895,55.6654,14500.0
2011-12-29 12:40:00,73.24,73.33,73.22,73.32,6300.0,55.6578,55.7262,55.6427,55.7186,6300.0
2011-12-29 12:50:00,73.33,73.41,73.32,73.38,8800.0,55.7262,55.787,55.7186,55.7642,8800.0
2011-12-29 13:00:00,73.38,73.43,73.35,73.4,6700.0,55.7642,55.8022,55.7414,55.7794,6700.0
2011-12-29 13:10:00,73.39,73.4,73.14,73.2,15300.0,55.7718,55.7794,55.5819,55.6275,15300.0
2011-12-29 13:20:00,73.22,73.41,73.22,73.38,6600.0,55.6427,55.787,55.6427,55.7642,6600.0
2011-12-29 13:30:00,73.38,73.43,73.38,73.43,6600.0,55.7642,55.8022,55.7642,55.8022,6600.0
2011-12-29 13:40:00,73.43,73.45,73.25,73.33,8800.0,55.8022,55.8174,55.6654,55.7262,8800.0
2011-12-29 13:50:00,73.32,73.44,73.3,73.4,7500.0,55.7186,55.8098,55.7034,55.7794,7500.0
2011-12-29 14:00:00,73.41,73.45,73.37,73.37,9700.0,55.787,55.8174,55.7566,55.7566,9700.0
2011-12-29 14:10:00,73.36,73.43,73.33,73.42,7000.0,55.749,55.8022,55.7262,55.7946,7000.0
2011-12-29 14:20:00,73.42,73.43,73.38,73.42,12900.0,55.7946,55.8022,55.7642,55.7946,12900.0
2011-12-29 14:30:00,73.42,73.43,73.38,73.4,8600.0,55.7946,55.8022,55.7642,55.7794,8600.0
2011-12-29 14:40:00,73.41,73.42,73.29,73.33,16400.0,55.787,55.7946,55.6958,55.7262,16400.0
2011-12-29 14:50:00,73.32,73.32,73.26,73.27,9500.0,55.7186,55.7186,55.673,55.6806,9500.0
2011-12-29 15:00:00,73.26,73.26,73.19,73.22,11600.0,55.673,55.673,55.6199,55.6427,11600.0
2011-12-29 15:10:00,73.22,73.42,73.22,73.35,11700.0,55.6427,55.7946,55.6427,55.7414,11700.0
2011-12-29 15:20:00,73.36,73.36,73.24,73.27,12700.0,55.749,55.749,55.6578,55.6806,12700.0
2011-12-29 15:30:00,73.27,73.41,73.24,73.4,43700.0,55.6806,55.787,55.6578,55.7794,43700.0
2011-12-29 15:40:00,73.41,73.53,73.36,73.36,31600.0,55.787,55.8782,55.749,55.749,31600.0
2011-12-29 15:50:00,73.37,73.54,73.31,73.42,64400.0,55.7566,55.8858,55.711,55.7946,64400.0
2011-12-30 09:30:00,73.37,73.51,73.31,73.33,14200.0,55.7566,55.863,55.711,55.7262,14200.0
2011-12-30 09:40:00,73.26,73.44,73.22,73.38,2800.0,55.673,55.8098,55.6427,55.7642,2800.0
2011-12-30 09:50:00,73.34,73.5,73.34,73.44,3700.0,55.7338,55.8554,55.7338,55.8098,3700.0
2011-12-30 10:00:00,73.42,73.54,73.42,73.46,3300.0,55.7946,55.8858,55.7946,55.825,3300.0
2011-12-30 10:10:00,73.4,73.57,73.4,73.46,3600.0,55.7794,55.9086,55.7794,55.825,3600.0
2011-12-30 10:20:00,73.43,73.55,73.42,73.51,3100.0,55.8022,55.8934,55.7946,55.863,3100.0
2011-12-30 10:30:00,73.57,73.65,73.56,73.62,5500.0,55.9086,55.9694,55.901,55.9466,5500.0
2011-12-30 10:40:00,73.59,73.6,73.46,73.54,6300.0,55.9238,55.9314,55.825,55.8858,6300.0
2011-12-30 10:50:00,73.57,73.83,73.54,73.8,8900.0,55.9086,56.1062,55.8858,56.0834,8900.0
2011-12-30 11:00:00,73.79,73.82,73.74,73.81,5100.0,56.0758,56.0986,56.0378,56.091,5100.0
2011-12-30 11:10:00,73.82,73.88,73.78,73.87,7500.0,56.0986,56.1442,56.0682,56.1366,7500.0
2011-12-30 11:20:00,73.88,74.0,73.83,73.98,7200.0,56.1442,56.2354,56.1062,56.2202,7200.0
2011-12-30 11:30:00,73.96,74.0,73.93,73.95,9500.0,56.205,56.2354,56.1822,56.1974,9500.0
2011-12-30 11:40:00,73.95,73.95,73.87,73.94,10800.0,56.1974,56.1974,56.1366,56.1898,10800.0
2011-12-30 11:50:00,73.93,73.93,73.86,73.89,20100.0,56.1822,56.1822,56.129,56.1518,20100.0
2011-12-30 12:00:00,73.86,73.92,73.85,73.88,6000.0,56.129,56.1746,56.1214,56.1442,6000.0
2011-12-30 12:10:00,73.9,73.9,73.73,73.79,8600.0,56.1594,56.1594,56.0302,56.0758,8600.0
2011-12-30 12:20:00,73.79,73.82,73.75,73.81,7200.0,56.0758,56.0986,56.0454,56.091,7200.0
2011-12-30 12:30:00,73.79,73.79,73.68,73.7,10500.0,56.0758,56.0758,55.9922,56.0074,10500.0
2011-12-30 12:40:00,73.73,73.75,73.71,73.73,3600.0,56.0302,56.0454,56.015,56.0302,3600.0
2011-12-30 12:50:00,73.74,73.78,73.73,73.76,7200.0,56.0378,56.0682,56.0302,56.053,7200.0
2011-12-30 13:00:00,73.76,73.81,73.75,73.81,5900.0,56.053,56.091,56.0454,56.091,5900.0
2011-12-30 13:10:00,73.81,73.83,73.78,73.78,3200.0,56.091,56.1062,56.0682,56.0682,3200.0
2011-12-30 13:20:00,73.78,73.79,73.75,73.76,6300.0,56.0682,56.0758,56.0454,56.053,6300.0
2011-12-30 13:30:00,73.76,73.76,73.73,73.75,1700.0,56.053,56.053,56.0302,56.0454,1700.0
2011-12-30 13:40:00,73.74,73.8,73.73,73.79,3200.0,56.0378,56.0834,56.0302,56.0758,3200.0
2011-12-30 13:50:00,73.78,73.79,73.72,73.72,2300.0,56.0682,56.0758,56.0226,56.0226,2300.0
2011-12-30 14:00:00,73.7,73.7,73.55,73.58,5200.0,56.0074,56.0074,55.8934,55.9162,5200.0
2011-12-30 14:10:00,73.58,73.64,73.55,73.58,8400.0,55.9162,55.9618,55.8934,55.9162,8400.0
2011-12-30 14:20:00,73.58,73.58,73.36,73.44,12900.0,55.9162,55.9162,55.749,55.8098,12900.0
2011-12-30 14:30:00,73.44,73.53,73.44,73.47,3100.0,55.8098,55.8782,55.8098,55.8326,3100.0
2011-12-30 14:40:00,73.47,73.47,73.39,73.39,3000.0,55.8326,55.8326,55.7718,55.7718,3000.0
2011-12-30 14:50:00,73.39,73.39,73.33,73.34,4000.0,55.7718,55.7718,55.7262,55.7338,4000.0
2011-12-30 15:00:00,73.35,73.53,73.35,73.49,10000.0,55.7414,55.8782,55.7414,55.8478,10000.0
2011-12-30 15:10:00,73.5,73.5,73.41,73.43,8000.0,55.8554,55.8554,55.787,55.8022,8000.0
2011-12-30 15:20:00,73.44,73.62,73.44,73.61,38900.0,55.8098,55.9466,55.8098,55.939,38900.0
2011-12-30 15:30:00,73.6,73.68,73.6,73.65,23000.0,55.9314,55.9922,55.9314,55.9694,23000.0
2011-12-30 15:40:00,73.65,73.73,73.57,73.59,53100.0,55.9694,56.0302,55.9086,55.9238,53100.0
2011-12-30 15:50:00,73.58,73.58,73.35,73.35,63000.0,55.9162,55.9162,55.7414,55.7414,63000.0
2012-01-03 09:30:00,75.21,76.08,75.19,76.03,53100.0,57.1549,57.8161,57.1397,57.7781,53100.0
2012-01-03 09:40:00,76.05,76.29,76.05,76.25,32300.0,57.7933,57.9757,57.7933,57.9453,32300.0
2012-01-03 09:50:00,76.21,76.53,76.13,76.52,26900.0,57.9149,58.158,57.8541,58.1504,26900.0
2012-01-03 10:00:00,76.52,77.03,76.41,76.88,63400.0,58.1504,58.538,58.0669,58.424,63400.0
2012-01-03 10:10:00,76.92,77.28,76.92,77.22,88300.0,58.4544,58.728,58.4544,58.6824,88300.0
2012-01-03 10:20:00,77.22,77.39,77.19,77.38,50500.0,58.6824,58.8116,58.6596,58.804,50500.0
2012-01-03 10:30:00,77.39,77.47,77.21,77.39,103600.0,58.8116,58.8724,58.6748,58.8116,103600.0
2012-01-03 10:40:00,77.39,77.42,77.24,77.25,63200.0,58.8116,58.8344,58.6976,58.7052,63200.0
2012-01-03 10:50:00,77.24,77.28,77.07,77.12,34200.0,58.6976,58.728,58.5684,58.6064,34200.0
2012-01-03 11:00:00,77.13,77.15,77.02,77.02,24400.0,58.614,58.6292,58.5304,58.5304,24400.0
2012-01-03 11:10:00,77.03,77.13,76.81,76.81,20600.0,58.538,58.614,58.3708,58.3708,20600.0
2012-01-03 11:20:00,76.78,76.94,76.73,76.94,14500.0,58.348,58.4696,58.31,58.4696,14500.0
2012-01-03 11:30:00,76.89,76.94,76.8,76.9,26500.0,58.4316,58.4696,58.3632,58.4392,26500.0
2012-01-03 11:40:00,76.88,76.89,76.51,76.57,12500.0,58.424,58.4316,58.1428,58.1884,12500.0
2012-01-03 11:50:00,76.59,76.74,76.55,76.71,15500.0,58.2036,58.3176,58.1732,58.2948,15500.0
2012-01-03 12:00:00,76.68,76.73,76.67,76.7,19100.0,58.272,58.31,58.2644,58.2872,19100.0
2012-01-03 12:10:00,76.67,76.72,76.67,76.7,21500.0,58.2644,58.3024,58.2644,58.2872,21500.0
2012-01-03 12:20:00,76.7,76.73,76.67,76.71,17700.0,58.2872,58.31,58.2644,58.2948,17700.0
2012-01-03 12:30:00,76.7,76.72,76.67,76.67,49600.0,58.2872,58.3024,58.2644,58.2644,49600.0
2012-01-03 12:40:00,76.68,76.74,76.42,76.45,30600.0,58.272,58.3176,58.0745,58.0972,30600.0
2012-01-03 12:50:00,76.44,76.52,76.25,76.43,9900.0,58.0897,58.1504,57.9453,58.0821,9900.0
2012-01-03 13:00:00,76.42,76.55,76.32,76.37,16200.0,58.0745,58.1732,57.9985,58.0365,16200.0
2012-01-03 13:10:00,76.39,76.39,76.23,76.36,36700.0,58.0517,58.0517,57.9301,58.0289,36700.0
2012-01-03 13:20:00,76.34,76.38,76.22,76.26,8500.0,58.0137,58.0441,57.9225,57.9529,8500.0
2012-01-03 13:30:00,76.25,76.31,76.17,76.28,11200.0,57.9453,57.9909,57.8845,57.9681,11200.0
2012-01-03 13:40:00,76.28,76.44,76.27,76.37,13900.0,57.9681,58.0897,57.9605,58.0365,13900.0
2012-01-03 13:50:00,76.36,76.37,76.26,76.28,7200.0,58.0289,58.0365,57.9529,57.9681,7200.0
2012-01-03 14:00:00,76.31,76.38,76.21,76.21,16600.0,57.9909,58.0441,57.9149,57.9149,16600.0
2012-01-03 14:10:00,76.21,76.21,75.99,76.07,11200.0,57.9149,57.9149,57.7477,57.8085,11200.0
2012-01-03 14:20:00,76.08,76.09,75.96,75.98,19300.0,57.8161,57.8237,57.7249,57.7401,19300.0
2012-01-03 14:30:00,76.01,76.38,75.98,76.23,31100.0,57.7629,58.0441,57.7401,57.9301,31100.0
2012-01-03 14:40:00,76.2,76.31,76.14,76.14,15100.0,57.9073,57.9909,57.8617,57.8617,15100.0
2012-01-03 14:50:00,76.17,76.23,76.12,76.13,10300.0,57.8845,57.9301,57.8465,57.8541,10300.0
2012-01-03 15:00:00,76.13,76.13,75.98,76.06,9500.0,57.8541,57.8541,57.7401,57.8009,9500.0
2012-01-03 15:10:00,76.06,76.06,75.9,75.97,12500.0,57.8009,57.8009,57.6793,57.7325,12500.0
2012-01-03 15:20:00,75.98,76.02,75.69,75.82,22300.0,57.7401,57.7705,57.5197,57.6185,22300.0
2012-01-03 15:30:00,75.82,75.9,75.7,75.71,29400.0,57.6185,57.6793,57.5273,57.5349,29400.0
2012-01-03 15:40:00,75.71,76.01,75.7,75.97,36300.0,57.5349,57.7629,57.5273,57.7325,36300.0
2012-01-03 15:50:00,75.97,75.97,75.62,75.68,62100.0,57.7325,57.7325,57.4665,57.5121,62100.0
2012-01-04 09:30:00,75.41,75.48,74.93,75.24,30200.0,57.3069,57.3601,56.9421,57.1777,30200.0
2012-01-04 09:40:00,75.25,75.32,75.01,75.15,93200.0,57.1853,57.2385,57.0029,57.1093,93200.0
2012-01-04 09:50:00,75.16,75.42,75.13,75.3,45000.0,57.1169,57.3145,57.0941,57.2233,45000.0
2012-01-04 10:00:00,75.31,75.37,75.06,75.28,17900.0,57.2309,57.2765,57.0409,57.2081,17900.0
2012-01-04 10:10:00,75.28,75.32,74.99,75.15,20300.0,57.2081,57.2385,56.9877,57.1093,20300.0
2012-01-04 10:20:00,75.16,75.4,75.11,75.38,22500.0,57.1169,57.2993,57.0789,57.2841,22500.0
2012-01-04 10:30:00,75.36,75.43,75.25,75.31,37400.0,57.2689,57.3221,57.1853,57.2309,37400.0
2012-01-04 10:40:00,75.3,75.49,75.26,75.48,28500.0,57.2233,57.3677,57.1929,57.3601,28500.0
2012-01-04 10:50:00,75.5,75.66,75.46,75.52,8700.0,57.3753,57.4969,57.3449,57.3905,8700.0
2012-01-04 11:00:00,75.56,76.01,75.54,75.98,41800.0,57.4209,57.7629,57.4057,57.7401,41800.0
2012-01-04 11:10:00,75.96,76.02,75.77,75.95,37100.0,57.7249,57.7705,57.5805,57.7173,37100.0
2012-01-04 11:20:00,75.94,76.12,75.92,76.07,11100.0,57.7097,57.8465,57.6945,57.8085,11100.0
2012-01-04 11:30:00,76.06,76.06,75.9,76.03,18900.0,57.8009,57.8009,57.6793,57.7781,18900.0
2012-01-04 11:40:00,76.02,76.04,75.89,75.95,8700.0,57.7705,57.7857,57.6717,57.7173,8700.0
2012-01-04 11:50:00,75.96,76.0,75.87,76.0,10700.0,57.7249,57.7553,57.6565,57.7553,10700.0
2012-01-04 12:00:00,76.0,76.25,75.95,76.21,5200.0,57.7553,57.9453,57.7173,57.9149,5200.0
2012-01-04 12:10:00,76.19,76.46,76.19,76.46,12900.0,57.8997,58.1048,57.8997,58.1048,12900.0
2012-01-04 12:20:00,76.42,76.49,76.41,76.48,5300.0,58.0745,58.1276,58.0669,58.12,5300.0
2012-01-04 12:30:00,76.41,76.46,76.35,76.36,17800.0,58.0669,58.1048,58.0213,58.0289,17800.0
2012-01-04 12:40:00,76.32,76.35,76.24,76.31,10700.0,57.9985,58.0213,57.9377,57.9909,10700.0
2012-01-04 12:50:00,76.34,76.41,76.32,76.39,4300.0,58.0137,58.0669,57.9985,58.0517,4300.0
2012-01-04 13:00:00,76.34,76.34,76.18,76.19,8200.0,58.0137,58.0137,57.8921,57.8997,8200.0
2012-01-04 13:10:00,76.19,76.24,75.95,75.95,8100.0,57.8997,57.9377,57.7173,57.7173,8100.0
2012-01-04 13:20:00,75.95,76.14,75.94,76.11,11800.0,57.7173,57.8617,57.7097,57.8389,11800.0
2012-01-04 13:30:00,76.08,76.41,76.08,76.34,18000.0,57.8161,58.0669,57.8161,58.0137,18000.0
2012-01-04 13:40:00,76.34,76.55,76.3,76.46,26400.0,58.0137,58.1732,57.9833,58.1048,26400.0
2012-01-04 13:50:00,76.48,76.58,76.46,76.51,16600.0,58.12,58.196,58.1048,58.1428,16600.0
2012-01-04 14:00:00,76.49,76.5,76.35,76.49,27300.0,58.1276,58.1352,58.0213,58.1276,27300.0
2012-01-04 14:10:00,76.49,76.52,76.4,76.48,12700.0,58.1276,58.1504,58.0593,58.12,12700.0
2012-01-04 14:20:00,76.48,76.56,76.45,76.45,14900.0,58.12,58.1808,58.0972,58.0972,14900.0
2012-01-04 14:30:00,76.47,76.7,76.47,76.7,19000.0,58.1124,58.2872,58.1124,58.2872,19000.0
2012-01-04 14:40:00,76.7,76.95,76.69,76.92,30400.0,58.2872,58.4772,58.2796,58.4544,30400.0
2012-01-04 14:50:00,76.91,77.0,76.84,76.84,25800.0,58.4468,58.5152,58.3936,58.3936,25800.0
2012-01-04 15:00:00,76.82,76.86,76.64,76.64,14800.0,58.3784,58.4088,58.2416,58.2416,14800.0
2012-01-04 15:10:00,76.64,76.72,76.41,76.41,18400.0,58.2416,58.3024,58.0669,58.0669,18400.0
2012-01-04 15:20:00,76.41,76.45,76.32,76.35,18200.0,58.0669,58.0972,57.9985,58.0213,18200.0
2012-01-04 15:30:00,76.36,76.47,76.33,76.45,14800.0,58.0289,58.1124,58.0061,58.0972,14800.0
2012-01-04 15:40:00,76.44,76.49,76.25,76.35,24200.0,58.0897,58.1276,57.9453,58.0213,24200.0
2012-01-04 15:50:00,76.34,76.51,76.28,76.35,44200.0,58.0137,58.1428,57.9681,58.0213,44200.0
2012-01-05 09:30:00,75.5,75.55,74.48,74.51,46500.0,57.3753,57.4133,56.6002,56.623,46500.0
2012-01-05 09:40:00,74.51,74.51,74.02,74.16,20700.0,56.623,56.623,56.2506,56.357,20700.0
2012-01-05 09:50:00,74.18,74.42,74.0,74.33,54600.0,56.3722,56.5546,56.2354,56.4862,54600.0
2012-01-05 10:00:00,74.25,74.34,74.0,74.33,32500.0,56.4254,56.4938,56.2354,56.4862,32500.0
2012-01-05 10:10:00,74.3,74.47,74.22,74.45,22800.0,56.4634,56.5926,56.4026,56.5774,22800.0
2012-01-05 10:20:00,74.46,74.61,74.42,74.46,20900.0,56.585,56.699,56.5546,56.585,20900.0
2012-01-05 10:30:00,74.45,74.49,74.15,74.36,18400.0,56.5774,56.6078,56.3494,56.509,18400.0
2012-01-05 10:40:00,74.39,74.45,74.26,74.34,23500.0,56.5318,56.5774,56.433,56.4938,23500.0
2012-01-05 10:50:00,74.36,74.37,74.07,74.11,15800.0,56.509,56.5166,56.2886,56.319,15800.0
2012-01-05 11:00:00,74.09,74.09,73.95,73.97,20400.0,56.3038,56.3038,56.1974,56.2126,20400.0
2012-01-05 11:10:00,73.95,74.01,73.86,73.94,9900.0,56.1974,56.243,56.129,56.1898,9900.0
2012-01-05 11:20:00,73.99,74.41,73.96,74.41,35700.0,56.2278,56.547,56.205,56.547,35700.0
2012-01-05 11:30:00,74.41,74.53,74.41,74.51,8400.0,56.547,56.6382,56.547,56.623,8400.0
2012-01-05 11:40:00,74.55,74.77,74.55,74.77,9500.0,56.6534,56.8206,56.6534,56.8206,9500.0
2012-01-05 11:50:00,74.77,74.8,74.71,74.77,15400.0,56.8206,56.8434,56.775,56.8206,15400.0
2012-01-05 12:00:00,74.77,74.94,74.68,74.91,15300.0,56.8206,56.9497,56.7522,56.9269,15300.0
2012-01-05 12:10:00,74.91,74.95,74.85,74.89,18300.0,56.9269,56.9573,56.8813,56.9117,18300.0
2012-01-05 12:20:00,74.88,74.99,74.7,74.98,15000.0,56.9041,56.9877,56.7674,56.9801,15000.0
2012-01-05 12:30:00,74.99,75.12,74.93,74.98,23100.0,56.9877,57.0865,56.9421,56.9801,23100.0
2012-01-05 12:40:00,74.99,75.21,74.98,75.21,28100.0,56.9877,57.1549,56.9801,57.1549,28100.0
2012-01-05 12:50:00,75.21,75.43,75.21,75.38,30300.0,57.1549,57.3221,57.1549,57.2841,30300.0
2012-01-05 13:00:00,75.33,75.42,75.28,75.42,8400.0,57.2461,57.3145,57.2081,57.3145,8400.0
2012-01-05 13:10:00,75.43,75.43,75.28,75.34,7900.0,57.3221,57.3221,57.2081,57.2537,7900.0
2012-01-05 13:20:00,75.31,75.78,75.31,75.74,12300.0,57.2309,57.5881,57.2309,57.5577,12300.0
2012-01-05 13:30:00,75.76,75.82,75.75,75.78,15500.0,57.5729,57.6185,57.5653,57.5881,15500.0
2012-01-05 13:40:00,75.8,76.0,75.8,75.95,25800.0,57.6033,57.7553,57.6033,57.7173,25800.0
2012-01-05 13:50:00,75.96,76.15,75.96,76.14,19100.0,57.7249,57.8693,57.7249,57.8617,19100.0
2012-01-05 14:00:00,76.15,76.19,76.07,76.15,18700.0,57.8693,57.8997,57.8085,57.8693,18700.0
2012-01-05 14:10:00,76.15,76.28,76.01,76.09,31700.0,57.8693,57.9681,57.7629,57.8237,31700.0
2012-01-05 14:20:00,76.07,76.13,75.82,75.91,10500.0,57.8085,57.8541,57.6185,57.6869,10500.0
2012-01-05 14:30:00,75.9,75.98,75.8,75.84,14500.0,57.6793,57.7401,57.6033,57.6337,14500.0
2012-01-05 14:40:00,75.89,76.06,75.87,76.02,9600.0,57.6717,57.8009,57.6565,57.7705,9600.0
2012-01-05 14:50:00,76.01,76.01,75.87,75.92,9400.0,57.7629,57.7629,57.6565,57.6945,9400.0
2012-01-05 15:00:00,75.89,76.02,75.82,75.95,12100.0,57.6717,57.7705,57.6185,57.7173,12100.0
2012-01-05 15:10:00,75.94,75.96,75.71,75.89,11300.0,57.7097,57.7249,57.5349,57.6717,11300.0
2012-01-05 15:20:00,75.88,75.92,75.74,75.74,19400.0,57.6641,57.6945,57.5577,57.5577,19400.0
2012-01-05 15:30:00,75.71,75.82,75.67,75.77,28900.0,57.5349,57.6185,57.5045,57.5805,28900.0
2012-01-05 15:40:00,75.76,75.87,75.76,75.8,40600.0,57.5729,57.6565,57.5729,57.6033,40600.0
2012-01-05 15:50:00,75.8,75.96,75.78,75.8,73800.0,57.6033,57.7249,57.5881,57.6033,73800.0
2012-01-06 09:30:00,75.64,75.68,75.39,75.41,23300.0,57.4817,57.5121,57.2917,57.3069,23300.0
2012-01-06 09:40:00,75.41,75.44,74.86,75.14,20500.0,57.3069,57.3297,56.8889,57.1017,20500.0
2012-01-06 09:50:00,75.14,75.17,74.8,74.8,22800.0,57.1017,57.1245,56.8434,56.8434,22800.0
2012-01-06 10:00:00,74.81,74.95,74.72,74.77,33700.0,56.851,56.9573,56.7826,56.8206,33700.0
2012-01-06 10:10:00,74.75,74.83,74.55,74.56,62000.0,56.8054,56.8662,56.6534,56.661,62000.0
2012-01-06 10:20:00,74.55,74.61,74.42,74.43,25400.0,56.6534,56.699,56.5546,56.5622,25400.0
2012-01-06 10:30:00,74.42,74.52,74.39,74.41,35500.0,56.5546,56.6306,56.5318,56.547,35500.0
2012-01-06 10:40:00,74.4,74.47,74.26,74.41,28100.0,56.5394,56.5926,56.433,56.547,28100.0
2012-01-06 10:50:00,74.41,74.42,73.96,73.98,71900.0,56.547,56.5546,56.205,56.2202,71900.0
2012-01-06 11:00:00,74.03,74.03,73.84,73.9,65500.0,56.2582,56.2582,56.1138,56.1594,65500.0
2012-01-06 11:10:00,73.9,73.99,73.83,73.92,20500.0,56.1594,56.2278,56.1062,56.1746,20500.0
2012-01-06 11:20:00,73.97,73.97,73.69,73.73,29100.0,56.2126,56.2126,55.9998,56.0302,29100.0
2012-01-06 11:30:00,73.7,73.81,73.6,73.79,31600.0,56.0074,56.091,55.9314,56.0758,31600.0
2012-01-06 11:40:00,73.79,73.8,73.71,73.75,16700.0,56.0758,56.0834,56.015,56.0454,16700.0
2012-01-06 11:50:00,73.75,73.82,73.63,73.69,22400.0,56.0454,56.0986,55.9542,55.9998,22400.0
2012-01-06 12:00:00,73.69,73.69,73.49,73.5,30100.0,55.9998,55.9998,55.8478,55.8554,30100.0
2012-01-06 12:10:00,73.5,73.7,73.48,73.66,24200.0,55.8554,56.0074,55.8402,55.977,24200.0
2012-01-06 12:20:00,73.65,73.71,73.5,73.52,34900.0,55.9694,56.015,55.8554,55.8706,34900.0
2012-01-06 12:30:00,73.52,73.59,73.51,73.56,17600.0,55.8706,55.9238,55.863,55.901,17600.0
2012-01-06 12:40:00,73.53,73.53,73.18,73.41,34400.0,55.8782,55.8782,55.6123,55.787,34400.0
2012-01-06 12:50:00,73.41,73.42,73.15,73.22,27500.0,55.787,55.7946,55.5895,55.6427,27500.0
2012-01-06 13:00:00,73.24,73.49,73.23,73.44,17600.0,55.6578,55.8478,55.6502,55.8098,17600.0
2012-01-06 13:10:00,73.42,73.43,73.23,73.31,28600.0,55.7946,55.8022,55.6502,55.711,28600.0
2012-01-06 13:20:00,73.3,73.31,73.09,73.1,26700.0,55.7034,55.711,55.5439,55.5515,26700.0
2012-01-06 13:30:00,73.11,73.12,72.91,73.02,32600.0,55.5591,55.5667,55.4071,55.4907,32600.0
2012-01-06 13:40:00,73.03,73.07,72.93,73.0,51100.0,55.4983,55.5287,55.4223,55.4755,51100.0
2012-01-06 13:50:00,73.0,73.06,72.92,72.92,58500.0,55.4755,55.5211,55.4147,55.4147,58500.0
2012-01-06 14:00:00,72.93,73.02,72.89,73.0,97700.0,55.4223,55.4907,55.3919,55.4755,97700.0
2012-01-06 14:10:00,73.0,73.01,72.75,72.75,39900.0,55.4755,55.4831,55.2855,55.2855,39900.0
2012-01-06 14:20:00,72.76,72.92,72.76,72.83,29900.0,55.2931,55.4147,55.2931,55.3463,29900.0
2012-01-06 14:30:00,72.84,72.86,72.73,72.75,51000.0,55.3539,55.3691,55.2703,55.2855,51000.0
2012-01-06 14:40:00,72.75,72.86,72.58,72.58,60000.0,55.2855,55.3691,55.1563,55.1563,60000.0
2012-01-06 14:50:00,72.58,72.62,72.5,72.56,57200.0,55.1563,55.1867,55.0955,55.1411,57200.0
2012-01-06 15:00:00,72.55,72.58,72.53,72.55,64100.0,55.1335,55.1563,55.1183,55.1335,64100.0
2012-01-06 15:10:00,72.55,72.71,72.55,72.67,66600.0,55.1335,55.2551,55.1335,55.2247,66600.0
2012-01-06 15:20:00,72.68,72.69,72.45,72.45,68900.0,55.2323,55.2399,55.0575,55.0575,68900.0
2012-01-06 15:30:00,72.45,72.57,72.27,72.38,91600.0,55.0575,55.1487,54.9207,55.0043,91600.0
2012-01-06 15:40:00,72.38,72.52,72.24,72.27,118800.0,55.0043,55.1107,54.8979,54.9207,118800.0
2012-01-06 15:50:00,72.27,72.39,72.21,72.38,152100.0,54.9207,55.0119,54.8751,55.0043,152100.0
2012-01-09 09:30:00,72.76,73.34,72.71,73.12,55800.0,55.2931,55.7338,55.2551,55.5667,55800.0
2012-01-09 09:40:00,73.2,73.31,72.84,73.07,42200.0,55.6275,55.711,55.3539,55.5287,42200.0
2012-01-09 09:50:00,73.07,73.08,72.8,72.95,23600.0,55.5287,55.5363,55.3235,55.4375,23600.0
2012-01-09 10:00:00,72.94,73.16,72.79,73.01,36400.0,55.4299,55.5971,55.3159,55.4831,36400.0
2012-01-09 10:10:00,73.01,73.16,72.88,73.05,47700.0,55.4831,55.5971,55.3843,55.5135,47700.0
2012-01-09 10:20:00,73.07,73.07,72.89,73.0,24800.0,55.5287,55.5287,55.3919,55.4755,24800.0
2012-01-09 10:30:00,73.01,73.02,72.84,72.95,13700.0,55.4831,55.4907,55.3539,55.4375,13700.0
2012-01-09 10:40:00,72.95,72.96,72.68,72.8,28900.0,55.4375,55.4451,55.2323,55.3235,28900.0
2012-01-09 10:50:00,72.78,72.93,72.77,72.85,11000.0,55.3083,55.4223,55.3007,55.3615,11000.0
2012-01-09 11:00:00,72.82,72.88,72.62,72.66,22500.0,55.3387,55.3843,55.1867,55.2171,22500.0
2012-01-09 11:10:00,72.69,72.73,72.46,72.53,18400.0,55.2399,55.2703,55.0651,55.1183,18400.0
2012-01-09 11:20:00,72.53,72.62,72.27,72.4,74700.0,55.1183,55.1867,54.9207,55.0195,74700.0
2012-01-09 11:30:00,72.4,72.52,72.35,72.47,35000.0,55.0195,55.1107,54.9815,55.0727,35000.0
2012-01-09 11:40:00,72.49,72.65,72.31,72.64,29900.0,55.0879,55.2095,54.9511,55.2019,29900.0
2012-01-09 11:50:00,72.65,72.84,72.65,72.79,18000.0,55.2095,55.3539,55.2095,55.3159,18000.0
2012-01-09 12:00:00,72.8,72.92,72.8,72.92,18300.0,55.3235,55.4147,55.3235,55.4147,18300.0
2012-01-09 12:10:00,72.95,73.0,72.86,72.89,14200.0,55.4375,55.4755,55.3691,55.3919,14200.0
2012-01-09 12:20:00,72.93,73.11,72.91,73.06,21000.0,55.4223,55.5591,55.4071,55.5211,21000.0
2012-01-09 12:30:00,73.05,73.16,72.99,73.15,13700.0,55.5135,55.5971,55.4679,55.5895,13700.0
2012-01-09 12:40:00,73.14,73.14,72.97,72.99,28300.0,55.5819,55.5819,55.4527,55.4679,28300.0
2012-01-09 12:50:00,73.01,73.05,72.97,73.0,13600.0,55.4831,55.5135,55.4527,55.4755,13600.0
2012-01-09 13:00:00,73.02,73.15,73.01,73.08,21700.0,55.4907,55.5895,55.4831,55.5363,21700.0
2012-01-09 13:10:00,73.08,73.12,72.93,73.08,22700.0,55.5363,55.5667,55.4223,55.5363,22700.0
2012-01-09 13:20:00,73.09,73.14,73.03,73.06,19800.0,55.5439,55.5819,55.4983,55.5211,19800.0
2012-01-09 13:30:00,73.06,73.06,72.89,72.94,23900.0,55.5211,55.5211,55.3919,55.4299,23900.0
2012-01-09 13:40:00,72.95,73.04,72.89,73.03,13900.0,55.4375,55.5059,55.3919,55.4983,13900.0
2012-01-09 13:50:00,73.02,73.03,72.94,72.98,22800.0,55.4907,55.4983,55.4299,55.4603,22800.0
2012-01-09 14:00:00,72.99,73.24,72.99,73.2,19100.0,55.4679,55.6578,55.4679,55.6275,19100.0
2012-01-09 14:10:00,73.21,73.27,73.17,73.23,25100.0,55.6351,55.6806,55.6047,55.6502,25100.0
2012-01-09 14:20:00,73.23,73.3,73.22,73.25,15500.0,55.6502,55.7034,55.6427,55.6654,15500.0
2012-01-09 14:30:00,73.27,73.43,73.26,73.36,18600.0,55.6806,55.8022,55.673,55.749,18600.0
2012-01-09 14:40:00,73.36,73.46,73.15,73.21,29200.0,55.749,55.825,55.5895,55.6351,29200.0
2012-01-09 14:50:00,73.21,73.21,73.06,73.07,16700.0,55.6351,55.6351,55.5211,55.5287,16700.0
2012-01-09 15:00:00,73.05,73.19,73.04,73.19,23600.0,55.5135,55.6199,55.5059,55.6199,23600.0
2012-01-09 15:10:00,73.19,73.19,72.96,73.0,25000.0,55.6199,55.6199,55.4451,55.4755,25000.0
2012-01-09 15:20:00,73.01,73.08,73.01,73.08,24200.0,55.4831,55.5363,55.4831,55.5363,24200.0
2012-01-09 15:30:00,73.07,73.13,73.01,73.09,33200.0,55.5287,55.5743,55.4831,55.5439,33200.0
2012-01-09 15:40:00,73.11,73.26,73.03,73.08,59100.0,55.5591,55.673,55.4983,55.5363,59100.0
2012-01-09 15:50:00,73.08,73.22,73.05,73.12,106400.0,55.5363,55.6427,55.5135,55.5667,106400.0
2012-01-10 09:30:00,74.24,75.24,74.24,74.91,78600.0,56.4178,57.1777,56.4178,56.9269,78600.0
2012-01-10 09:40:00,74.91,74.97,74.56,74.73,26100.0,56.9269,56.9725,56.661,56.7902,26100.0
2012-01-10 09:50:00,74.73,74.82,74.5,74.63,18000.0,56.7902,56.8586,56.6154,56.7142,18000.0
2012-01-10 10:00:00,74.63,74.95,74.61,74.87,39900.0,56.7142,56.9573,56.699,56.8965,39900.0
2012-01-10 10:10:00,74.89,74.89,74.51,74.53,20500.0,56.9117,56.9117,56.623,56.6382,20500.0
2012-01-10 10:20:00,74.54,74.54,74.29,74.32,27400.0,56.6458,56.6458,56.4558,56.4786,27400.0
2012-01-10 10:30:00,74.28,74.38,74.12,74.24,25900.0,56.4482,56.5242,56.3266,56.4178,25900.0
2012-01-10 10:40:00,74.24,74.33,74.12,74.12,19400.0,56.4178,56.4862,56.3266,56.3266,19400.0
2012-01-10 10:50:00,74.15,74.16,73.89,74.09,23200.0,56.3494,56.357,56.1518,56.3038,23200.0
2012-01-10 11:00:00,74.09,74.14,73.94,74.13,30200.0,56.3038,56.3418,56.1898,56.3342,30200.0
2012-01-10 11:10:00,74.16,74.35,74.07,74.29,21900.0,56.357,56.5014,56.2886,56.4558,21900.0
2012-01-10 11:20:00,74.3,74.45,74.28,74.37,75400.0,56.4634,56.5774,56.4482,56.5166,75400.0
2012-01-10 11:30:00,74.38,74.39,74.15,74.19,60000.0,56.5242,56.5318,56.3494,56.3798,60000.0
2012-01-10 11:40:00,74.24,74.3,74.19,74.23,23500.0,56.4178,56.4634,56.3798,56.4102,23500.0
2012-01-10 11:50:00,74.25,74.33,74.17,74.33,31300.0,56.4254,56.4862,56.3646,56.4862,31300.0
2012-01-10 12:00:00,74.31,74.44,74.29,74.42,48700.0,56.471,56.5698,56.4558,56.5546,48700.0
2012-01-10 12:10:00,74.42,74.45,74.17,74.17,50300.0,56.5546,56.5774,56.3646,56.3646,50300.0
2012-01-10 12:20:00,74.17,74.25,74.07,74.17,18700.0,56.3646,56.4254,56.2886,56.3646,18700.0
2012-01-10 12:30:00,74.13,74.26,74.13,74.18,27700.0,56.3342,56.433,56.3342,56.3722,27700.0
2012-01-10 12:40:00,74.15,74.25,74.1,74.23,50600.0,56.3494,56.4254,56.3114,56.4102,50600.0
2012-01-10 12:50:00,74.23,74.34,74.21,74.32,50200.0,56.4102,56.4938,56.395,56.4786,50200.0
2012-01-10 13:00:00,74.34,74.34,74.18,74.2,18200.0,56.4938,56.4938,56.3722,56.3874,18200.0
2012-01-10 13:10:00,74.2,74.21,74.09,74.19,19400.0,56.3874,56.395,56.3038,56.3798,19400.0
2012-01-10 13:20:00,74.17,74.26,74.09,74.26,28800.0,56.3646,56.433,56.3038,56.433,28800.0
2012-01-10 13:30:00,74.25,74.4,74.23,74.27,26900.0,56.4254,56.5394,56.4102,56.4406,26900.0
2012-01-10 13:40:00,74.28,74.35,74.23,74.23,16000.0,56.4482,56.5014,56.4102,56.4102,16000.0
2012-01-10 13:50:00,74.21,74.25,74.09,74.1,17200.0,56.395,56.4254,56.3038,56.3114,17200.0
2012-01-10 14:00:00,74.1,74.31,74.1,74.29,26400.0,56.3114,56.471,56.3114,56.4558,26400.0
2012-01-10 14:10:00,74.28,74.5,74.28,74.49,71400.0,56.4482,56.6154,56.4482,56.6078,71400.0
2012-01-10 14:20:00,74.47,74.63,74.45,74.53,32100.0,56.5926,56.7142,56.5774,56.6382,32100.0
2012-01-10 14:30:00,74.53,74.67,74.51,74.63,44300.0,56.6382,56.7446,56.623,56.7142,44300.0
2012-01-10 14:40:00,74.63,74.88,74.56,74.79,51200.0,56.7142,56.9041,56.661,56.8358,51200.0
2012-01-10 14:50:00,74.77,74.77,74.62,74.69,33700.0,56.8206,56.8206,56.7066,56.7598,33700.0
2012-01-10 15:00:00,74.7,74.78,74.6,74.67,46900.0,56.7674,56.8282,56.6914,56.7446,46900.0
2012-01-10 15:10:00,74.69,74.75,74.65,74.69,30000.0,56.7598,56.8054,56.7294,56.7598,30000.0
2012-01-10 15:20:00,74.69,74.77,74.64,74.7,28400.0,56.7598,56.8206,56.7218,56.7674,28400.0
2012-01-10 15:30:00,74.72,74.72,74.56,74.62,59300.0,56.7826,56.7826,56.661,56.7066,59300.0
2012-01-10 15:40:00,74.62,74.78,74.62,74.73,87300.0,56.7066,56.8282,56.7066,56.7902,87300.0
2012-01-10 15:50:00,74.73,74.86,74.73,74.85,104900.0,56.7902,56.8889,56.7902,56.8813,104900.0
2012-01-11 09:30:00,76.64,77.46,76.38,76.7,158300.0,58.2416,58.8648,58.0441,58.2872,158300.0
2012-01-11 09:40:00,76.71,76.88,76.52,76.85,126000.0,58.2948,58.424,58.1504,58.4012,126000.0
2012-01-11 09:50:00,76.86,76.91,76.61,76.84,69800.0,58.4088,58.4468,58.2188,58.3936,69800.0
2012-01-11 10:00:00,76.85,77.0,76.78,76.97,82700.0,58.4012,58.5152,58.348,58.4924,82700.0
2012-01-11 10:10:00,76.97,77.23,76.91,77.1,119500.0,58.4924,58.69,58.4468,58.5912,119500.0
2012-01-11 10:20:00,77.1,77.62,77.04,77.19,105500.0,58.5912,58.9864,58.5456,58.6596,105500.0
2012-01-11 10:30:00,77.18,77.58,77.07,77.39,73900.0,58.652,58.956,58.5684,58.8116,73900.0
2012-01-11 10:40:00,77.38,77.75,77.38,77.7,56200.0,58.804,59.0852,58.804,59.0472,56200.0
2012-01-11 10:50:00,77.7,78.08,77.7,78.03,56300.0,59.0472,59.3359,59.0472,59.298,56300.0
2012-01-11 11:00:00,78.05,78.14,77.8,77.9,63400.0,59.3132,59.3815,59.1232,59.1992,63400.0
2012-01-11 11:10:00,77.9,78.03,77.86,77.97,87700.0,59.1992,59.298,59.1688,59.2524,87700.0
2012-01-11 11:20:00,77.98,77.98,77.43,77.43,57500.0,59.26,59.26,58.842,58.842,57500.0
2012-01-11 11:30:00,77.47,77.85,77.44,77.82,65900.0,58.8724,59.1612,58.8496,59.1384,65900.0
2012-01-11 11:40:00,77.82,77.97,77.82,77.92,51700.0,59.1384,59.2524,59.1384,59.2144,51700.0
2012-01-11 11:50:00,77.91,77.94,77.82,77.9,27500.0,59.2068,59.2296,59.1384,59.1992,27500.0
2012-01-11 12:00:00,77.9,78.05,77.62,77.74,60400.0,59.1992,59.3132,58.9864,59.0776,60400.0
2012-01-11 12:10:00,77.75,77.9,77.75,77.89,32400.0,59.0852,59.1992,59.0852,59.1916,32400.0
2012-01-11 12:20:00,77.89,77.97,77.78,77.97,45300.0,59.1916,59.2524,59.108,59.2524,45300.0
2012-01-11 12:30:00,77.97,78.2,77.86,77.88,48700.0,59.2524,59.4271,59.1688,59.184,48700.0
2012-01-11 12:40:00,77.87,77.88,77.67,77.87,49000.0,59.1764,59.184,59.0244,59.1764,49000.0
2012-01-11 12:50:00,77.87,77.96,77.85,77.85,25400.0,59.1764,59.2448,59.1612,59.1612,25400.0
2012-01-11 13:00:00,77.85,77.91,77.7,77.81,36400.0,59.1612,59.2068,59.0472,59.1308,36400.0
2012-01-11 13:10:00,77.82,77.84,77.54,77.58,34100.0,59.1384,59.1536,58.9256,58.956,34100.0
2012-01-11 13:20:00,77.6,77.76,77.59,77.73,28600.0,58.9712,59.0928,58.9636,59.07,28600.0
2012-01-11 13:30:00,77.73,78.0,77.69,77.98,38800.0,59.07,59.2752,59.0396,59.26,38800.0
2012-01-11 13:40:00,77.98,77.99,77.85,77.86,52100.0,59.26,59.2676,59.1612,59.1688,52100.0
2012-01-11 13:50:00,77.86,77.9,77.65,77.72,41900.0,59.1688,59.1992,59.0092,59.0624,41900.0
2012-01-11 14:00:00,77.75,78.07,77.75,78.01,43400.0,59.0852,59.3283,59.0852,59.2828,43400.0
2012-01-11 14:10:00,78.01,78.15,78.0,78.08,35700.0,59.2828,59.3891,59.2752,59.3359,35700.0
2012-01-11 14:20:00,78.08,78.14,77.92,77.96,46600.0,59.3359,59.3815,59.2144,59.2448,46600.0
2012-01-11 14:30:00,77.95,77.97,77.83,77.84,38700.0,59.2372,59.2524,59.146,59.1536,38700.0
2012-01-11 14:40:00,77.86,77.93,77.63,77.68,60700.0,59.1688,59.222,58.994,59.032,60700.0
2012-01-11 14:50:00,77.68,77.69,77.49,77.54,33400.0,59.032,59.0396,58.8876,58.9256,33400.0
2012-01-11 15:00:00,77.54,77.77,77.52,77.72,51800.0,58.9256,59.1004,58.9104,59.0624,51800.0
2012-01-11 15:10:00,77.72,77.96,77.71,77.94,50200.0,59.0624,59.2448,59.0548,59.2296,50200.0
2012-01-11 15:20:00,77.95,78.08,77.91,78.03,50300.0,59.2372,59.3359,59.2068,59.298,50300.0
2012-01-11 15:30:00,78.03,78.15,77.99,78.14,88500.0,59.298,59.3891,59.2676,59.3815,88500.0
2012-01-11 15:40:00,78.14,78.28,78.06,78.07,98000.0,59.3815,59.4879,59.3207,59.3283,98000.0
2012-01-11 15:50:00,78.07,78.09,77.98,77.99,144600.0,59.3283,59.3435,59.26,59.2676,144600.0
2012-01-12 09:30:00,78.36,78.79,78.08,78.69,88100.0,59.5487,59.8755,59.3359,59.7995,88100.0
2012-01-12 09:40:00,78.69,78.71,78.12,78.3,31900.0,59.7995,59.8147,59.3663,59.5031,31900.0
2012-01-12 09:50:00,78.3,78.49,78.18,78.32,63600.0,59.5031,59.6475,59.4119,59.5183,63600.0
2012-01-12 10:00:00,78.31,78.44,78.07,78.07,56000.0,59.5107,59.6095,59.3283,59.3283,56000.0
2012-01-12 10:10:00,78.13,78.19,78.0,78.05,35700.0,59.3739,59.4195,59.2752,59.3132,35700.0
2012-01-12 10:20:00,78.05,78.36,78.01,78.34,105300.0,59.3132,59.5487,59.2828,59.5335,105300.0
2012-01-12 10:30:00,78.32,78.36,78.02,78.12,55300.0,59.5183,59.5487,59.2904,59.3663,55300.0
2012-01-12 10:40:00,78.12,78.17,77.96,78.12,38800.0,59.3663,59.4043,59.2448,59.3663,38800.0
2012-01-12 10:50:00,78.13,78.57,78.09,78.54,50100.0,59.3739,59.7083,59.3435,59.6855,50100.0
2012-01-12 11:00:00,78.51,78.77,78.49,78.67,29400.0,59.6627,59.8603,59.6475,59.7843,29400.0
2012-01-12 11:10:00,78.67,78.69,78.53,78.57,11400.0,59.7843,59.7995,59.6779,59.7083,11400.0
2012-01-12 11:20:00,78.55,78.64,78.27,78.54,48200.0,59.6931,59.7615,59.4803,59.6855,48200.0
2012-01-12 11:30:00,78.56,78.78,78.54,78.77,134700.0,59.7007,59.8679,59.6855,59.8603,134700.0
2012-01-12 11:40:00,78.77,79.02,78.73,78.97,33000.0,59.8603,60.0503,59.8299,60.0123,33000.0
2012-01-12 11:50:00,78.98,78.99,78.79,78.89,48200.0,60.0199,60.0275,59.8755,59.9515,48200.0
2012-01-12 12:00:00,78.85,78.87,78.77,78.77,12500.0,59.9211,59.9363,59.8603,59.8603,12500.0
2012-01-12 12:10:00,78.78,78.99,78.77,78.87,51800.0,59.8679,60.0275,59.8603,59.9363,51800.0
2012-01-12 12:20:00,78.84,78.87,78.77,78.79,11100.0,59.9135,59.9363,59.8603,59.8755,11100.0
2012-01-12 12:30:00,78.79,78.88,78.76,78.79,17800.0,59.8755,59.9439,59.8527,59.8755,17800.0
2012-01-12 12:40:00,78.79,78.87,78.73,78.8,15900.0,59.8755,59.9363,59.8299,59.8831,15900.0
2012-01-12 12:50:00,78.76,79.0,78.73,78.99,14700.0,59.8527,60.0351,59.8299,60.0275,14700.0
2012-01-12 13:00:00,78.93,79.03,78.89,78.97,15800.0,59.9819,60.0579,59.9515,60.0123,15800.0
2012-01-12 13:10:00,78.97,79.02,78.94,78.98,8500.0,60.0123,60.0503,59.9895,60.0199,8500.0
2012-01-12 13:20:00,79.0,79.0,78.86,78.91,30500.0,60.0351,60.0351,59.9287,59.9667,30500.0
2012-01-12 13:30:00,78.91,78.91,78.74,78.74,24800.0,59.9667,59.9667,59.8375,59.8375,24800.0
2012-01-12 13:40:00,78.77,78.94,78.77,78.91,15500.0,59.8603,59.9895,59.8603,59.9667,15500.0
2012-01-12 13:50:00,78.92,79.0,78.9,78.94,12200.0,59.9743,60.0351,59.9591,59.9895,12200.0
2012-01-12 14:00:00,78.96,79.0,78.85,78.88,15700.0,60.0047,60.0351,59.9211,59.9439,15700.0
2012-01-12 14:10:00,78.86,79.06,78.86,79.04,19000.0,59.9287,60.0807,59.9287,60.0655,19000.0
2012-01-12 14:20:00,79.04,79.09,79.02,79.02,11600.0,60.0655,60.1035,60.0503,60.0503,11600.0
2012-01-12 14:30:00,79.02,79.34,79.0,79.29,22200.0,60.0503,60.2935,60.0351,60.2555,22200.0
2012-01-12 14:40:00,79.29,79.36,79.24,79.33,34600.0,60.2555,60.3087,60.2175,60.2859,34600.0
2012-01-12 14:50:00,79.31,79.6,79.3,79.6,28200.0,60.2707,60.4911,60.2631,60.4911,28200.0
2012-01-12 15:00:00,79.61,79.69,79.54,79.63,49100.0,60.4987,60.5594,60.4455,60.5139,49100.0
2012-01-12 15:10:00,79.61,79.65,79.56,79.57,24100.0,60.4987,60.5291,60.4607,60.4683,24100.0
2012-01-12 15:20:00,79.56,79.61,79.54,79.56,38500.0,60.4607,60.4987,60.4455,60.4607,38500.0
2012-01-12 15:30:00,79.57,79.57,79.46,79.51,32500.0,60.4683,60.4683,60.3847,60.4227,32500.0
2012-01-12 15:40:00,79.51,79.7,79.48,79.7,49400.0,60.4227,60.567,60.3999,60.567,49400.0
2012-01-12 15:50:00,79.69,79.69,79.55,79.56,92400.0,60.5594,60.5594,60.4531,60.4607,92400.0
2012-01-13 09:30:00,78.49,78.93,78.15,78.75,60400.0,59.6475,59.9819,59.3891,59.8451,60400.0
2012-01-13 09:40:00,78.74,79.09,78.34,79.07,69400.0,59.8375,60.1035,59.5335,60.0883,69400.0
2012-01-13 09:50:00,79.01,79.13,78.81,79.07,97200.0,60.0427,60.1339,59.8907,60.0883,97200.0
2012-01-13 10:00:00,79.03,79.09,78.82,78.83,74000.0,60.0579,60.1035,59.8983,59.9059,74000.0
2012-01-13 10:10:00,78.83,79.08,78.82,79.0,81900.0,59.9059,60.0959,59.8983,60.0351,81900.0
2012-01-13 10:20:00,78.99,79.47,78.92,79.42,60000.0,60.0275,60.3923,59.9743,60.3543,60000.0
2012-01-13 10:30:00,79.4,79.49,79.22,79.27,13400.0,60.3391,60.4075,60.2023,60.2403,13400.0
2012-01-13 10:40:00,79.24,79.5,79.22,79.44,120000.0,60.2175,60.4151,60.2023,60.3695,120000.0
2012-01-13 10:50:00,79.44,79.8,79.4,79.74,29900.0,60.3695,60.643,60.3391,60.5974,29900.0
2012-01-13 11:00:00,79.76,79.99,79.71,79.93,53600.0,60.6126,60.7874,60.5746,60.7418,53600.0
2012-01-13 11:10:00,79.92,79.98,79.84,79.96,39200.0,60.7342,60.7798,60.6734,60.7646,39200.0
2012-01-13 11:20:00,79.96,79.98,79.91,79.97,57400.0,60.7646,60.7798,60.7266,60.7722,57400.0
2012-01-13 11:30:00,79.96,80.15,79.71,79.77,71800.0,60.7646,60.909,60.5746,60.6202,71800.0
2012-01-13 11:40:00,79.76,79.89,79.71,79.76,16100.0,60.6126,60.7114,60.5746,60.6126,16100.0
2012-01-13 11:50:00,79.78,79.9,79.66,79.69,21600.0,60.6278,60.719,60.5367,60.5594,21600.0
2012-01-13 12:00:00,79.69,79.75,79.56,79.75,47900.0,60.5594,60.605,60.4607,60.605,47900.0
2012-01-13 12:10:00,79.72,79.73,79.49,79.65,20900.0,60.5822,60.5898,60.4075,60.5291,20900.0
2012-01-13 12:20:00,79.65,79.65,79.25,79.3,41200.0,60.5291,60.5291,60.2251,60.2631,41200.0
2012-01-13 12:30:00,79.29,79.38,79.28,79.38,12900.0,60.2555,60.3239,60.2479,60.3239,12900.0
2012-01-13 12:40:00,79.38,79.46,79.34,79.44,13100.0,60.3239,60.3847,60.2935,60.3695,13100.0
2012-01-13 12:50:00,79.44,79.5,79.41,79.45,12600.0,60.3695,60.4151,60.3467,60.3771,12600.0
2012-01-13 13:00:00,79.45,79.48,79.34,79.34,16200.0,60.3771,60.3999,60.2935,60.2935,16200.0
2012-01-13 13:10:00,79.33,79.37,79.23,79.37,26300.0,60.2859,60.3163,60.2099,60.3163,26300.0
2012-01-13 13:20:00,79.37,79.37,79.27,79.35,29900.0,60.3163,60.3163,60.2403,60.3011,29900.0
2012-01-13 13:30:00,79.35,79.37,79.18,79.25,18500.0,60.3011,60.3163,60.1719,60.2251,18500.0
2012-01-13 13:40:00,79.24,79.4,79.24,79.39,23300.0,60.2175,60.3391,60.2175,60.3315,23300.0
2012-01-13 13:50:00,79.37,79.58,79.37,79.52,22300.0,60.3163,60.4759,60.3163,60.4303,22300.0
2012-01-13 14:00:00,79.51,79.54,79.44,79.45,10700.0,60.4227,60.4455,60.3695,60.3771,10700.0
2012-01-13 14:10:00,79.44,79.54,79.44,79.5,14900.0,60.3695,60.4455,60.3695,60.4151,14900.0
2012-01-13 14:20:00,79.48,79.62,79.48,79.58,6700.0,60.3999,60.5063,60.3999,60.4759,6700.0
2012-01-13 14:30:00,79.56,79.61,79.47,79.55,22700.0,60.4607,60.4987,60.3923,60.4531,22700.0
2012-01-13 14:40:00,79.55,79.59,79.49,79.53,10700.0,60.4531,60.4835,60.4075,60.4379,10700.0
2012-01-13 14:50:00,79.53,79.62,79.45,79.62,15700.0,60.4379,60.5063,60.3771,60.5063,15700.0
2012-01-13 15:00:00,79.61,79.85,79.59,79.85,19700.0,60.4987,60.681,60.4835,60.681,19700.0
2012-01-13 15:10:00,79.84,79.89,79.72,79.72,20500.0,60.6734,60.7114,60.5822,60.5822,20500.0
2012-01-13 15:20:00,79.7,79.7,79.58,79.58,24100.0,60.567,60.567,60.4759,60.4759,24100.0
2012-01-13 15:30:00,79.58,79.79,79.58,79.61,29100.0,60.4759,60.6354,60.4759,60.4987,29100.0
2012-01-13 15:40:00,79.64,79.64,79.5,79.52,47700.0,60.5215,60.5215,60.4151,60.4303,47700.0
2012-01-13 15:50:00,79.51,79.66,79.5,79.63,87200.0,60.4227,60.5367,60.4151,60.5139,87200.0
2012-01-17 09:30:00,80.48,80.85,80.23,80.78,48900.0,61.1598,61.441,60.9698,61.3878,48900.0
2012-01-17 09:40:00,80.69,81.15,80.66,81.01,121400.0,61.3194,61.669,61.2966,61.5626,121400.0
2012-01-17 09:50:00,81.07,81.09,80.85,81.04,32900.0,61.6082,61.6234,61.441,61.5854,32900.0
2012-01-17 10:00:00,81.03,81.15,80.94,81.11,90600.0,61.5778,61.669,61.5094,61.6386,90600.0
2012-01-17 10:10:00,81.11,81.13,80.92,81.01,13900.0,61.6386,61.6538,61.4942,61.5626,13900.0
2012-01-17 10:20:00,80.99,81.04,80.92,80.95,32900.0,61.5474,61.5854,61.4942,61.517,32900.0
2012-01-17 10:30:00,80.95,80.95,80.83,80.88,29900.0,61.517,61.517,61.4258,61.4638,29900.0
2012-01-17 10:40:00,80.88,80.93,80.83,80.87,30100.0,61.4638,61.5018,61.4258,61.4562,30100.0
2012-01-17 10:50:00,80.86,80.9,80.72,80.79,81600.0,61.4486,61.479,61.3422,61.3954,81600.0
2012-01-17 11:00:00,80.79,80.88,80.64,80.71,16300.0,61.3954,61.4638,61.2814,61.3346,16300.0
2012-01-17 11:10:00,80.7,80.78,80.68,80.69,12600.0,61.327,61.3878,61.3118,61.3194,12600.0
2012-01-17 11:20:00,80.67,80.81,80.66,80.81,20700.0,61.3042,61.4106,61.2966,61.4106,20700.0
2012-01-17 11:30:00,80.8,80.91,80.8,80.9,18800.0,61.403,61.4866,61.403,61.479,18800.0
2012-01-17 11:40:00,80.87,80.89,80.74,80.85,72600.0,61.4562,61.4714,61.3574,61.441,72600.0
2012-01-17 11:50:00,80.85,80.92,80.75,80.77,17200.0,61.441,61.4942,61.365,61.3802,17200.0
2012-01-17 12:00:00,80.77,80.82,80.67,80.81,17600.0,61.3802,61.4182,61.3042,61.4106,17600.0
2012-01-17 12:10:00,80.81,80.93,80.81,80.89,15200.0,61.4106,61.5018,61.4106,61.4714,15200.0
2012-01-17 12:20:00,80.88,80.94,80.83,80.84,22500.0,61.4638,61.5094,61.4258,61.4334,22500.0
2012-01-17 12:30:00,80.84,80.84,80.31,80.31,18700.0,61.4334,61.4334,61.0306,61.0306,18700.0
2012-01-17 12:40:00,80.31,80.41,80.31,80.31,25100.0,61.0306,61.1066,61.0306,61.0306,25100.0
2012-01-17 12:50:00,80.31,80.31,80.2,80.21,12600.0,61.0306,61.0306,60.947,60.9546,12600.0
2012-01-17 13:00:00,80.22,80.31,80.18,80.31,20600.0,60.9622,61.0306,60.9318,61.0306,20600.0
2012-01-17 13:10:00,80.33,80.55,80.33,80.5,13300.0,61.0458,61.213,61.0458,61.175,13300.0
2012-01-17 13:20:00,80.51,80.52,80.43,80.44,5100.0,61.1826,61.1902,61.1218,61.1294,5100.0
2012-01-17 13:30:00,80.43,80.43,80.31,80.41,9100.0,61.1218,61.1218,61.0306,61.1066,9100.0
2012-01-17 13:40:00,80.41,80.52,80.41,80.52,5900.0,61.1066,61.1902,61.1066,61.1902,5900.0
2012-01-17 13:50:00,80.51,80.64,80.51,80.58,7700.0,61.1826,61.2814,61.1826,61.2358,7700.0
2012-01-17 14:00:00,80.58,80.6,80.54,80.54,5200.0,61.2358,61.251,61.2054,61.2054,5200.0
2012-01-17 14:10:00,80.54,80.54,80.45,80.49,9700.0,61.2054,61.2054,61.137,61.1674,9700.0
2012-01-17 14:20:00,80.49,80.59,80.46,80.46,11700.0,61.1674,61.2434,61.1446,61.1446,11700.0
2012-01-17 14:30:00,80.46,80.47,80.11,80.11,32000.0,61.1446,61.1522,60.8786,60.8786,32000.0
2012-01-17 14:40:00,80.12,80.19,80.02,80.05,13600.0,60.8862,60.9394,60.8102,60.833,13600.0
2012-01-17 14:50:00,80.03,80.06,80.0,80.01,21500.0,60.8178,60.8406,60.795,60.8026,21500.0
2012-01-17 15:00:00,80.01,80.08,79.93,79.93,37900.0,60.8026,60.8558,60.7418,60.7418,37900.0
2012-01-17 15:10:00,79.92,80.04,79.88,80.01,34700.0,60.7342,60.8254,60.7038,60.8026,34700.0
2012-01-17 15:20:00,80.01,80.06,79.96,79.99,37600.0,60.8026,60.8406,60.7646,60.7874,37600.0
2012-01-17 15:30:00,79.99,80.1,79.95,80.09,39700.0,60.7874,60.871,60.757,60.8634,39700.0
2012-01-17 15:40:00,80.09,80.09,79.92,80.02,32800.0,60.8634,60.8634,60.7342,60.8102,32800.0
2012-01-17 15:50:00,80.03,80.15,79.94,80.1,133200.0,60.8178,60.909,60.7494,60.871,133200.0
2012-01-18 09:30:00,80.12,80.4,79.82,80.0,53300.0,60.8862,61.099,60.6582,60.795,53300.0
2012-01-18 09:40:00,79.94,80.78,79.88,80.5,42300.0,60.7494,61.3878,60.7038,61.175,42300.0
2012-01-18 09:50:00,80.5,80.89,80.45,80.52,31000.0,61.175,61.4714,61.137,61.1902,31000.0
2012-01-18 10:00:00,80.52,80.92,80.51,80.91,14000.0,61.1902,61.4942,61.1826,61.4866,14000.0
2012-01-18 10:10:00,80.94,81.07,80.88,81.02,17900.0,61.5094,61.6082,61.4638,61.5702,17900.0
2012-01-18 10:20:00,81.02,81.35,81.01,81.3,25200.0,61.5702,61.8209,61.5626,61.7829,25200.0
2012-01-18 10:30:00,81.3,81.31,81.19,81.19,46100.0,61.7829,61.7905,61.6994,61.6994,46100.0
2012-01-18 10:40:00,81.21,81.21,81.05,81.15,33900.0,61.7146,61.7146,61.593,61.669,33900.0
2012-01-18 10:50:00,81.13,81.23,81.1,81.1,32000.0,61.6538,61.7298,61.631,61.631,32000.0
2012-01-18 11:00:00,81.12,81.15,80.99,81.06,35900.0,61.6462,61.669,61.5474,61.6006,35900.0
2012-01-18 11:10:00,81.08,81.15,81.05,81.11,49800.0,61.6158,61.669,61.593,61.6386,49800.0
2012-01-18 11:20:00,81.12,81.31,81.08,81.25,29500.0,61.6462,61.7905,61.6158,61.745,29500.0
2012-01-18 11:30:00,81.25,81.29,81.22,81.27,68700.0,61.745,61.7753,61.7222,61.7602,68700.0
2012-01-18 11:40:00,81.27,81.32,81.25,81.25,27200.0,61.7602,61.7981,61.745,61.745,27200.0
2012-01-18 11:50:00,81.25,81.38,81.2,81.33,31600.0,61.745,61.8437,61.707,61.8057,31600.0
2012-01-18 12:00:00,81.32,81.37,81.28,81.3,15800.0,61.7981,61.8361,61.7677,61.7829,15800.0
2012-01-18 12:10:00,81.29,81.37,81.21,81.21,9300.0,61.7753,61.8361,61.7146,61.7146,9300.0
2012-01-18 12:20:00,81.25,81.53,81.25,81.52,25800.0,61.745,61.9577,61.745,61.9501,25800.0
2012-01-18 12:30:00,81.51,81.59,81.48,81.57,29400.0,61.9425,62.0033,61.9197,61.9881,29400.0
2012-01-18 12:40:00,81.6,81.68,81.51,81.51,17600.0,62.0109,62.0717,61.9425,61.9425,17600.0
2012-01-18 12:50:00,81.53,81.66,81.5,81.58,33700.0,61.9577,62.0565,61.9349,61.9957,33700.0
2012-01-18 13:00:00,81.59,81.59,81.45,81.58,23500.0,62.0033,62.0033,61.8969,61.9957,23500.0
2012-01-18 13:10:00,81.57,81.64,81.55,81.6,42000.0,61.9881,62.0413,61.9729,62.0109,42000.0
2012-01-18 13:20:00,81.6,81.67,81.57,81.61,26100.0,62.0109,62.0641,61.9881,62.0185,26100.0
2012-01-18 13:30:00,81.6,81.67,81.45,81.45,31800.0,62.0109,62.0641,61.8969,61.8969,31800.0
2012-01-18 13:40:00,81.46,81.52,81.45,81.49,17000.0,61.9045,61.9501,61.8969,61.9273,17000.0
2012-01-18 13:50:00,81.5,81.5,81.35,81.43,12000.0,61.9349,61.9349,61.8209,61.8817,12000.0
2012-01-18 14:00:00,81.44,81.75,81.43,81.68,13800.0,61.8893,62.1249,61.8817,62.0717,13800.0
2012-01-18 14:10:00,81.7,81.74,81.65,81.69,8400.0,62.0869,62.1173,62.0489,62.0793,8400.0
2012-01-18 14:20:00,81.71,81.8,81.66,81.8,11900.0,62.0945,62.1629,62.0565,62.1629,11900.0
2012-01-18 14:30:00,81.82,81.84,81.69,81.73,39300.0,62.1781,62.1933,62.0793,62.1097,39300.0
2012-01-18 14:40:00,81.73,81.88,81.73,81.8,15100.0,62.1097,62.2237,62.1097,62.1629,15100.0
2012-01-18 14:50:00,81.8,81.86,81.8,81.82,29000.0,62.1629,62.2085,62.1629,62.1781,29000.0
2012-01-18 15:00:00,81.82,81.91,81.81,81.9,30500.0,62.1781,62.2465,62.1705,62.2389,30500.0
2012-01-18 15:10:00,81.89,82.0,81.87,81.97,54200.0,62.2313,62.3149,62.2161,62.2921,54200.0
2012-01-18 15:20:00,81.97,82.07,81.89,81.9,45700.0,62.2921,62.3681,62.2313,62.2389,45700.0
2012-01-18 15:30:00,81.9,81.95,81.76,81.77,44200.0,62.2389,62.2769,62.1325,62.1401,44200.0
2012-01-18 15:40:00,81.77,81.88,81.68,81.72,59400.0,62.1401,62.2237,62.0717,62.1021,59400.0
2012-01-18 15:50:00,81.75,81.91,81.75,81.91,95800.0,62.1249,62.2465,62.1249,62.2465,95800.0
2012-01-19 09:30:00,82.41,82.41,81.71,82.02,27500.0,62.6265,62.6265,62.0945,62.3301,27500.0
2012-01-19 09:40:00,82.02,82.42,82.02,82.23,42300.0,62.3301,62.6341,62.3301,62.4897,42300.0
2012-01-19 09:50:00,82.26,82.31,81.98,82.08,70600.0,62.5125,62.5505,62.2997,62.3757,70600.0
2012-01-19 10:00:00,82.07,82.09,81.68,81.8,61200.0,62.3681,62.3833,62.0717,62.1629,61200.0
2012-01-19 10:10:00,81.78,82.05,81.78,81.96,18800.0,62.1477,62.3529,62.1477,62.2845,18800.0
2012-01-19 10:20:00,81.96,82.2,81.96,82.19,15700.0,62.2845,62.4669,62.2845,62.4593,15700.0
2012-01-19 10:30:00,82.18,82.27,82.14,82.26,25000.0,62.4517,62.5201,62.4213,62.5125,25000.0
2012-01-19 10:40:00,82.27,82.41,82.2,82.34,36500.0,62.5201,62.6265,62.4669,62.5733,36500.0
2012-01-19 10:50:00,82.36,82.42,82.31,82.38,32600.0,62.5885,62.6341,62.5505,62.6037,32600.0
2012-01-19 11:00:00,82.38,82.43,82.32,82.43,58400.0,62.6037,62.6417,62.5581,62.6417,58400.0
2012-01-19 11:10:00,82.44,82.6,82.4,82.58,16900.0,62.6493,62.7709,62.6189,62.7557,16900.0
2012-01-19 11:20:00,82.59,82.62,82.5,82.54,30000.0,62.7633,62.7861,62.6949,62.7253,30000.0
2012-01-19 11:30:00,82.54,82.65,82.48,82.52,19200.0,62.7253,62.8089,62.6797,62.7101,19200.0
2012-01-19 11:40:00,82.53,82.56,82.49,82.54,15900.0,62.7177,62.7405,62.6873,62.7253,15900.0
2012-01-19 11:50:00,82.52,82.57,82.46,82.54,12800.0,62.7101,62.7481,62.6645,62.7253,12800.0
2012-01-19 12:00:00,82.54,82.59,82.51,82.56,10000.0,62.7253,62.7633,62.7025,62.7405,10000.0
2012-01-19 12:10:00,82.55,82.58,82.48,82.48,6100.0,62.7329,62.7557,62.6797,62.6797,6100.0
2012-01-19 12:20:00,82.47,82.48,82.36,82.41,5300.0,62.6721,62.6797,62.5885,62.6265,5300.0
2012-01-19 12:30:00,82.4,82.45,82.19,82.21,8800.0,62.6189,62.6569,62.4593,62.4745,8800.0
2012-01-19 12:40:00,82.19,82.25,82.14,82.17,6600.0,62.4593,62.5049,62.4213,62.4441,6600.0
2012-01-19 12:50:00,82.16,82.3,82.04,82.04,17000.0,62.4365,62.5429,62.3453,62.3453,17000.0
2012-01-19 13:00:00,82.04,82.25,82.02,82.13,30900.0,62.3453,62.5049,62.3301,62.4137,30900.0
2012-01-19 13:10:00,82.14,82.16,81.99,82.05,13400.0,62.4213,62.4365,62.3073,62.3529,13400.0
2012-01-19 13:20:00,82.05,82.05,81.98,82.03,22400.0,62.3529,62.3529,62.2997,62.3377,22400.0
2012-01-19 13:30:00,82.03,82.09,81.97,81.97,30500.0,62.3377,62.3833,62.2921,62.2921,30500.0
2012-01-19 13:40:00,81.97,82.02,81.95,82.0,22600.0,62.2921,62.3301,62.2769,62.3149,22600.0
2012-01-19 13:50:00,81.98,82.07,81.95,81.95,18200.0,62.2997,62.3681,62.2769,62.2769,18200.0
2012-01-19 14:00:00,81.93,82.13,81.93,82.03,25500.0,62.2617,62.4137,62.2617,62.3377,25500.0
2012-01-19 14:10:00,82.04,82.06,81.99,82.0,20100.0,62.3453,62.3605,62.3073,62.3149,20100.0
2012-01-19 14:20:00,82.0,82.01,81.93,81.97,31400.0,62.3149,62.3225,62.2617,62.2921,31400.0
2012-01-19 14:30:00,81.97,82.02,81.93,82.0,24500.0,62.2921,62.3301,62.2617,62.3149,24500.0
2012-01-19 14:40:00,82.02,82.05,81.93,81.94,23000.0,62.3301,62.3529,62.2617,62.2693,23000.0
2012-01-19 14:50:00,81.96,81.96,81.88,81.92,9300.0,62.2845,62.2845,62.2237,62.2541,9300.0
2012-01-19 15:00:00,81.92,82.05,81.92,82.05,21300.0,62.2541,62.3529,62.2541,62.3529,21300.0
2012-01-19 15:10:00,82.05,82.11,81.94,81.99,74200.0,62.3529,62.3985,62.2693,62.3073,74200.0
2012-01-19 15:20:00,81.99,82.02,81.96,81.98,67200.0,62.3073,62.3301,62.2845,62.2997,67200.0
2012-01-19 15:30:00,81.99,82.02,81.95,81.98,36100.0,62.3073,62.3301,62.2769,62.2997,36100.0
2012-01-19 15:40:00,81.98,82.0,81.63,81.67,56800.0,62.2997,62.3149,62.0337,62.0641,56800.0
2012-01-19 15:50:00,81.67,81.83,81.67,81.74,71300.0,62.0641,62.1857,62.0641,62.1173,71300.0
2012-01-20 09:30:00,81.18,81.7,80.12,80.92,205800.0,61.6918,62.0869,60.8862,61.4942,205800.0
2012-01-20 09:40:00,80.8,81.14,80.8,81.01,46600.0,61.403,61.6614,61.403,61.5626,46600.0
2012-01-20 09:50:00,81.01,81.17,80.9,81.09,9700.0,61.5626,61.6842,61.479,61.6234,9700.0
2012-01-20 10:00:00,81.16,81.16,80.78,80.9,25300.0,61.6766,61.6766,61.3878,61.479,25300.0
2012-01-20 10:10:00,80.91,81.11,80.84,81.0,28700.0,61.4866,61.6386,61.4334,61.555,28700.0
2012-01-20 10:20:00,81.0,81.16,80.93,81.09,49700.0,61.555,61.6766,61.5018,61.6234,49700.0
2012-01-20 10:30:00,81.11,81.44,81.09,81.4,19500.0,61.6386,61.8893,61.6234,61.8589,19500.0
2012-01-20 10:40:00,81.31,81.36,81.21,81.25,9800.0,61.7905,61.8285,61.7146,61.745,9800.0
2012-01-20 10:50:00,81.25,81.39,81.2,81.28,13100.0,61.745,61.8513,61.707,61.7677,13100.0
2012-01-20 11:00:00,81.28,81.3,80.96,81.13,18600.0,61.7677,61.7829,61.5246,61.6538,18600.0
2012-01-20 11:10:00,81.11,81.14,80.78,81.0,25400.0,61.6386,61.6614,61.3878,61.555,25400.0
2012-01-20 11:20:00,81.01,81.19,81.01,81.08,11500.0,61.5626,61.6994,61.5626,61.6158,11500.0
2012-01-20 11:30:00,81.08,81.12,81.0,81.06,17500.0,61.6158,61.6462,61.555,61.6006,17500.0
2012-01-20 11:40:00,81.06,81.09,80.87,81.01,22800.0,61.6006,61.6234,61.4562,61.5626,22800.0
2012-01-20 11:50:00,81.01,81.02,80.88,80.92,18900.0,61.5626,61.5702,61.4638,61.4942,18900.0
2012-01-20 12:00:00,80.92,81.27,80.92,81.22,17800.0,61.4942,61.7602,61.4942,61.7222,17800.0
2012-01-20 12:10:00,81.22,81.32,81.12,81.27,42200.0,61.7222,61.7981,61.6462,61.7602,42200.0
2012-01-20 12:20:00,81.28,81.47,81.28,81.43,6700.0,61.7677,61.9121,61.7677,61.8817,6700.0
2012-01-20 12:30:00,81.43,81.48,81.42,81.43,5300.0,61.8817,61.9197,61.8741,61.8817,5300.0
2012-01-20 12:40:00,81.43,81.48,81.38,81.44,7000.0,61.8817,61.9197,61.8437,61.8893,7000.0
2012-01-20 12:50:00,81.46,81.47,81.43,81.44,8000.0,61.9045,61.9121,61.8817,61.8893,8000.0
2012-01-20 13:00:00,81.45,81.5,81.43,81.5,7000.0,61.8969,61.9349,61.8817,61.9349,7000.0
2012-01-20 13:10:00,81.48,81.55,81.48,81.5,5100.0,61.9197,61.9729,61.9197,61.9349,5100.0
2012-01-20 13:20:00,81.51,81.61,81.47,81.52,9400.0,61.9425,62.0185,61.9121,61.9501,9400.0
2012-01-20 13:30:00,81.53,81.54,81.45,81.47,14400.0,61.9577,61.9653,61.8969,61.9121,14400.0
2012-01-20 13:40:00,81.49,81.56,81.36,81.37,9200.0,61.9273,61.9805,61.8285,61.8361,9200.0
2012-01-20 13:50:00,81.41,81.44,81.36,81.38,6400.0,61.8665,61.8893,61.8285,61.8437,6400.0
2012-01-20 14:00:00,81.38,81.39,81.29,81.32,14300.0,61.8437,61.8513,61.7753,61.7981,14300.0
2012-01-20 14:10:00,81.32,81.32,81.06,81.06,11400.0,61.7981,61.7981,61.6006,61.6006,11400.0
2012-01-20 14:20:00,81.09,81.21,81.03,81.16,8400.0,61.6234,61.7146,61.5778,61.6766,8400.0
2012-01-20 14:30:00,81.16,81.22,81.14,81.16,8500.0,61.6766,61.7222,61.6614,61.6766,8500.0
2012-01-20 14:40:00,81.16,81.26,81.1,81.12,12400.0,61.6766,61.7526,61.631,61.6462,12400.0
2012-01-20 14:50:00,81.12,81.25,81.12,81.25,11800.0,61.6462,61.745,61.6462,61.745,11800.0
2012-01-20 15:00:00,81.23,81.26,81.17,81.18,12200.0,61.7298,61.7526,61.6842,61.6918,12200.0
2012-01-20 15:10:00,81.21,81.21,81.13,81.13,15700.0,61.7146,61.7146,61.6538,61.6538,15700.0
2012-01-20 15:20:00,81.13,81.17,80.96,80.96,28800.0,61.6538,61.6842,61.5246,61.5246,28800.0
2012-01-20 15:30:00,80.98,81.02,80.89,80.98,33600.0,61.5398,61.5702,61.4714,61.5398,33600.0
2012-01-20 15:40:00,80.97,81.07,80.93,81.04,53300.0,61.5322,61.6082,61.5018,61.5854,53300.0
2012-01-20 15:50:00,81.04,81.04,80.86,80.99,134400.0,61.5854,61.5854,61.4486,61.5474,134400.0
2012-01-23 09:30:00,81.14,81.54,81.12,81.4,21800.0,61.6614,61.9653,61.6462,61.8589,21800.0
2012-01-23 09:40:00,81.46,81.62,81.21,81.49,44000.0,61.9045,62.0261,61.7146,61.9273,44000.0
2012-01-23 09:50:00,81.47,81.9,81.47,81.81,13400.0,61.9121,62.2389,61.9121,62.1705,13400.0
2012-01-23 10:00:00,81.79,81.98,81.68,81.96,46500.0,62.1553,62.2997,62.0717,62.2845,46500.0
2012-01-23 10:10:00,81.98,82.06,81.94,82.0,18300.0,62.2997,62.3605,62.2693,62.3149,18300.0
2012-01-23 10:20:00,82.0,82.0,81.64,81.66,15100.0,62.3149,62.3149,62.0413,62.0565,15100.0
2012-01-23 10:30:00,81.64,81.75,81.58,81.75,13100.0,62.0413,62.1249,61.9957,62.1249,13100.0
2012-01-23 10:40:00,81.72,81.77,81.54,81.63,14000.0,62.1021,62.1401,61.9653,62.0337,14000.0
2012-01-23 10:50:00,81.61,81.61,81.44,81.53,10900.0,62.0185,62.0185,61.8893,61.9577,10900.0
2012-01-23 11:00:00,81.5,81.55,81.37,81.37,14600.0,61.9349,61.9729,61.8361,61.8361,14600.0
2012-01-23 11:10:00,81.36,81.49,81.29,81.45,23600.0,61.8285,61.9273,61.7753,61.8969,23600.0
2012-01-23 11:20:00,81.46,81.58,81.46,81.54,25400.0,61.9045,61.9957,61.9045,61.9653,25400.0
2012-01-23 11:30:00,81.55,81.56,80.95,80.96,25400.0,61.9729,61.9805,61.517,61.5246,25400.0
2012-01-23 11:40:00,80.97,80.99,80.69,80.86,14900.0,61.5322,61.5474,61.3194,61.4486,14900.0
2012-01-23 11:50:00,80.9,81.01,80.9,81.01,8300.0,61.479,61.5626,61.479,61.5626,8300.0
2012-01-23 12:00:00,81.02,81.02,80.66,80.71,17500.0,61.5702,61.5702,61.2966,61.3346,17500.0
2012-01-23 12:10:00,80.72,80.83,80.72,80.83,7700.0,61.3422,61.4258,61.3422,61.4258,7700.0
2012-01-23 12:20:00,80.82,81.05,80.8,81.04,21800.0,61.4182,61.593,61.403,61.5854,21800.0
2012-01-23 12:30:00,81.03,81.03,80.96,81.03,15500.0,61.5778,61.5778,61.5246,61.5778,15500.0
2012-01-23 12:40:00,81.03,81.1,81.01,81.09,10800.0,61.5778,61.631,61.5626,61.6234,10800.0
2012-01-23 12:50:00,81.08,81.13,80.98,80.98,12300.0,61.6158,61.6538,61.5398,61.5398,12300.0
2012-01-23 13:00:00,81.01,81.04,80.97,81.02,11900.0,61.5626,61.5854,61.5322,61.5702,11900.0
2012-01-23 13:10:00,81.02,81.13,80.99,81.02,14700.0,61.5702,61.6538,61.5474,61.5702,14700.0
2012-01-23 13:20:00,81.03,81.09,80.97,81.07,9300.0,61.5778,61.6234,61.5322,61.6082,9300.0
2012-01-23 13:30:00,81.11,81.37,81.07,81.22,17300.0,61.6386,61.8361,61.6082,61.7222,17300.0
2012-01-23 13:40:00,81.21,81.24,81.07,81.14,11000.0,61.7146,61.7374,61.6082,61.6614,11000.0
2012-01-23 13:50:00,81.14,81.28,81.08,81.25,13000.0,61.6614,61.7677,61.6158,61.745,13000.0
2012-01-23 14:00:00,81.26,81.28,81.12,81.15,15500.0,61.7526,61.7677,61.6462,61.669,15500.0
2012-01-23 14:10:00,81.15,81.16,80.92,80.92,16100.0,61.669,61.6766,61.4942,61.4942,16100.0
2012-01-23 14:20:00,80.93,80.95,80.84,80.88,13000.0,61.5018,61.517,61.4334,61.4638,13000.0
2012-01-23 14:30:00,80.88,80.94,80.84,80.84,13800.0,61.4638,61.5094,61.4334,61.4334,13800.0
2012-01-23 14:40:00,80.82,80.82,80.62,80.66,21100.0,61.4182,61.4182,61.2662,61.2966,21100.0
2012-01-23 14:50:00,80.65,80.99,80.59,80.96,18200.0,61.289,61.5474,61.2434,61.5246,18200.0
2012-01-23 15:00:00,80.96,81.07,80.9,81.07,21700.0,61.5246,61.6082,61.479,61.6082,21700.0
2012-01-23 15:10:00,81.08,81.14,81.03,81.03,24700.0,61.6158,61.6614,61.5778,61.5778,24700.0
2012-01-23 15:20:00,81.04,81.04,80.8,80.83,23700.0,61.5854,61.5854,61.403,61.4258,23700.0
2012-01-23 15:30:00,80.83,80.94,80.8,80.83,32100.0,61.4258,61.5094,61.403,61.4258,32100.0
2012-01-23 15:40:00,80.85,81.12,80.83,81.09,33400.0,61.441,61.6462,61.4258,61.6234,33400.0
2012-01-23 15:50:00,81.07,81.14,80.99,81.0,61500.0,61.6082,61.6614,61.5474,61.555,61500.0
2012-01-24 09:30:00,80.27,80.65,80.21,80.24,47500.0,61.0002,61.289,60.9546,60.9774,47500.0
2012-01-24 09:40:00,80.24,80.49,80.15,80.41,36700.0,60.9774,61.1674,60.909,61.1066,36700.0
2012-01-24 09:50:00,80.42,80.54,80.38,80.41,26700.0,61.1142,61.2054,61.0838,61.1066,26700.0
2012-01-24 10:00:00,80.44,81.0,80.3,80.97,37800.0,61.1294,61.555,61.023,61.5322,37800.0
2012-01-24 10:10:00,80.96,81.5,80.96,81.36,38100.0,61.5246,61.9349,61.5246,61.8285,38100.0
2012-01-24 10:20:00,81.39,81.39,81.03,81.24,18000.0,61.8513,61.8513,61.5778,61.7374,18000.0
2012-01-24 10:30:00,81.22,81.72,81.19,81.67,30200.0,61.7222,62.1021,61.6994,62.0641,30200.0
2012-01-24 10:40:00,81.67,81.73,81.41,81.44,17800.0,62.0641,62.1097,61.8665,61.8893,17800.0
2012-01-24 10:50:00,81.44,81.89,81.28,81.72,67600.0,61.8893,62.2313,61.7677,62.1021,67600.0
2012-01-24 11:00:00,81.71,81.81,81.64,81.76,11100.0,62.0945,62.1705,62.0413,62.1325,11100.0
2012-01-24 11:10:00,81.81,81.94,81.81,81.88,5300.0,62.1705,62.2693,62.1705,62.2237,5300.0
2012-01-24 11:20:00,81.88,81.92,81.72,81.72,8400.0,62.2237,62.2541,62.1021,62.1021,8400.0
2012-01-24 11:30:00,81.71,81.71,81.33,81.37,15700.0,62.0945,62.0945,61.8057,61.8361,15700.0
2012-01-24 11:40:00,81.4,81.44,81.21,81.23,12000.0,61.8589,61.8893,61.7146,61.7298,12000.0
2012-01-24 11:50:00,81.24,81.24,81.14,81.16,19800.0,61.7374,61.7374,61.6614,61.6766,19800.0
2012-01-24 12:00:00,81.15,81.2,81.13,81.18,20000.0,61.669,61.707,61.6538,61.6918,20000.0
2012-01-24 12:10:00,81.16,81.41,81.15,81.37,49300.0,61.6766,61.8665,61.669,61.8361,49300.0
2012-01-24 12:20:00,81.4,81.73,81.4,81.72,13800.0,61.8589,62.1097,61.8589,62.1021,13800.0
2012-01-24 12:30:00,81.7,81.78,81.66,81.66,12500.0,62.0869,62.1477,62.0565,62.0565,12500.0
2012-01-24 12:40:00,81.69,81.72,81.49,81.51,9400.0,62.0793,62.1021,61.9273,61.9425,9400.0
2012-01-24 12:50:00,81.56,81.63,81.47,81.49,12100.0,61.9805,62.0337,61.9121,61.9273,12100.0
2012-01-24 13:00:00,81.45,81.5,80.98,81.46,173100.0,61.8969,61.9349,61.5398,61.9045,173100.0
2012-01-24 13:10:00,81.46,81.48,81.19,81.23,25200.0,61.9045,61.9197,61.6994,61.7298,25200.0
2012-01-24 13:20:00,81.23,81.36,81.23,81.31,10100.0,61.7298,61.8285,61.7298,61.7905,10100.0
2012-01-24 13:30:00,81.36,81.39,81.3,81.33,3400.0,61.8285,61.8513,61.7829,61.8057,3400.0
2012-01-24 13:40:00,81.34,81.5,81.33,81.48,8600.0,61.8133,61.9349,61.8057,61.9197,8600.0
2012-01-24 13:50:00,81.52,81.53,81.43,81.5,8100.0,61.9501,61.9577,61.8817,61.9349,8100.0
2012-01-24 14:00:00,81.49,81.55,81.45,81.45,9300.0,61.9273,61.9729,61.8969,61.8969,9300.0
2012-01-24 14:10:00,81.45,81.5,81.39,81.46,7900.0,61.8969,61.9349,61.8513,61.9045,7900.0
2012-01-24 14:20:00,81.45,81.53,81.44,81.48,13500.0,61.8969,61.9577,61.8893,61.9197,13500.0
2012-01-24 14:30:00,81.45,81.47,81.38,81.38,7400.0,61.8969,61.9121,61.8437,61.8437,7400.0
2012-01-24 14:40:00,81.39,81.53,81.34,81.46,22600.0,61.8513,61.9577,61.8133,61.9045,22600.0
2012-01-24 14:50:00,81.47,81.63,81.47,81.56,12100.0,61.9121,62.0337,61.9121,61.9805,12100.0
2012-01-24 15:00:00,81.55,81.56,81.48,81.55,6600.0,61.9729,61.9805,61.9197,61.9729,6600.0
2012-01-24 15:10:00,81.52,81.66,81.48,81.64,11100.0,61.9501,62.0565,61.9197,62.0413,11100.0
2012-01-24 15:20:00,81.63,81.65,81.52,81.53,18000.0,62.0337,62.0489,61.9501,61.9577,18000.0
2012-01-24 15:30:00,81.53,81.55,81.5,81.53,18100.0,61.9577,61.9729,61.9349,61.9577,18100.0
2012-01-24 15:40:00,81.55,81.55,81.49,81.53,35000.0,61.9729,61.9729,61.9273,61.9577,35000.0
2012-01-24 15:50:00,81.53,81.71,81.5,81.71,138300.0,61.9577,62.0945,61.9349,62.0945,138300.0
2012-01-25 09:30:00,81.11,81.11,76.71,79.56,332500.0,61.6386,61.6386,58.2948,60.4607,332500.0
2012-01-25 09:40:00,79.58,79.98,78.53,78.59,112600.0,60.4759,60.7798,59.6779,59.7235,112600.0
2012-01-25 09:50:00,78.64,79.26,78.61,78.83,40100.0,59.7615,60.2327,59.7387,59.9059,40100.0
2012-01-25 10:00:00,78.89,79.13,78.71,79.07,107300.0,59.9515,60.1339,59.8147,60.0883,107300.0
2012-01-25 10:10:00,79.04,79.13,78.85,78.89,59800.0,60.0655,60.1339,59.9211,59.9515,59800.0
2012-01-25 10:20:00,78.9,79.04,78.24,78.28,48600.0,59.9591,60.0655,59.4575,59.4879,48600.0
2012-01-25 10:30:00,78.29,78.49,77.76,77.84,76300.0,59.4955,59.6475,59.0928,59.1536,76300.0
2012-01-25 10:40:00,77.85,78.32,77.63,78.25,55500.0,59.1612,59.5183,58.994,59.4651,55500.0
2012-01-25 10:50:00,78.25,78.47,77.98,78.4,30200.0,59.4651,59.6323,59.26,59.5791,30200.0
2012-01-25 11:00:00,78.38,78.4,77.9,78.01,46000.0,59.5639,59.5791,59.1992,59.2828,46000.0
2012-01-25 11:10:00,77.96,78.04,77.64,77.78,42300.0,59.2448,59.3056,59.0016,59.108,42300.0
2012-01-25 11:20:00,77.77,78.63,77.77,78.63,87800.0,59.1004,59.7539,59.1004,59.7539,87800.0
2012-01-25 11:30:00,78.63,78.86,78.57,78.7,52700.0,59.7539,59.9287,59.7083,59.8071,52700.0
2012-01-25 11:40:00,78.64,78.87,78.48,78.76,42300.0,59.7615,59.9363,59.6399,59.8527,42300.0
2012-01-25 11:50:00,78.73,78.97,78.51,78.96,64400.0,59.8299,60.0123,59.6627,60.0047,64400.0
2012-01-25 12:00:00,78.95,79.17,78.51,78.98,40000.0,59.9971,60.1643,59.6627,60.0199,40000.0
2012-01-25 12:10:00,78.99,79.05,78.81,78.83,25900.0,60.0275,60.0731,59.8907,59.9059,25900.0
2012-01-25 12:20:00,78.85,79.8,78.73,79.32,38200.0,59.9211,60.643,59.8299,60.2783,38200.0
2012-01-25 12:30:00,79.33,79.48,79.08,79.1,50000.0,60.2859,60.3999,60.0959,60.1111,50000.0
2012-01-25 12:40:00,79.08,79.08,78.81,79.01,17400.0,60.0959,60.0959,59.8907,60.0427,17400.0
2012-01-25 12:50:00,78.96,79.22,78.84,79.07,18000.0,60.0047,60.2023,59.9135,60.0883,18000.0
2012-01-25 13:00:00,79.04,79.23,78.92,79.13,44600.0,60.0655,60.2099,59.9743,60.1339,44600.0
2012-01-25 13:10:00,79.13,79.38,78.97,79.31,37700.0,60.1339,60.3239,60.0123,60.2707,37700.0
2012-01-25 13:20:00,79.31,79.39,79.15,79.22,32400.0,60.2707,60.3315,60.1491,60.2023,32400.0
2012-01-25 13:30:00,79.26,79.5,79.19,79.42,46700.0,60.2327,60.4151,60.1795,60.3543,46700.0
2012-01-25 13:40:00,79.41,79.58,79.14,79.32,36700.0,60.3467,60.4759,60.1415,60.2783,36700.0
2012-01-25 13:50:00,79.32,79.69,79.32,79.63,19600.0,60.2783,60.5594,60.2783,60.5139,19600.0
2012-01-25 14:00:00,79.61,79.61,79.17,79.44,36300.0,60.4987,60.4987,60.1643,60.3695,36300.0
2012-01-25 14:10:00,79.44,79.58,79.37,79.39,32000.0,60.3695,60.4759,60.3163,60.3315,32000.0
2012-01-25 14:20:00,79.39,79.47,79.17,79.17,39600.0,60.3315,60.3923,60.1643,60.1643,39600.0
2012-01-25 14:30:00,79.21,79.53,79.21,79.46,22100.0,60.1947,60.4379,60.1947,60.3847,22100.0
2012-01-25 14:40:00,79.45,79.53,79.35,79.37,31900.0,60.3771,60.4379,60.3011,60.3163,31900.0
2012-01-25 14:50:00,79.38,79.47,79.29,79.33,30400.0,60.3239,60.3923,60.2555,60.2859,30400.0
2012-01-25 15:00:00,79.38,79.38,79.11,79.32,37500.0,60.3239,60.3239,60.1187,60.2783,37500.0
2012-01-25 15:10:00,79.33,79.45,79.2,79.3,42000.0,60.2859,60.3771,60.1871,60.2631,42000.0
2012-01-25 15:20:00,79.29,79.34,79.15,79.29,37600.0,60.2555,60.2935,60.1491,60.2555,37600.0
2012-01-25 15:30:00,79.25,79.5,79.11,79.47,69700.0,60.2251,60.4151,60.1187,60.3923,69700.0
2012-01-25 15:40:00,79.47,79.77,79.36,79.59,153000.0,60.3923,60.6202,60.3087,60.4835,153000.0
2012-01-25 15:50:00,79.59,79.65,79.36,79.37,103800.0,60.4835,60.5291,60.3087,60.3163,103800.0
2012-01-26 09:30:00,80.0,80.5,79.81,80.5,67100.0,60.795,61.175,60.6506,61.175,67100.0
2012-01-26 09:40:00,80.37,80.84,80.32,80.68,45100.0,61.0762,61.4334,61.0382,61.3118,45100.0
2012-01-26 09:50:00,80.71,80.72,79.89,79.89,26900.0,61.3346,61.3422,60.7114,60.7114,26900.0
2012-01-26 10:00:00,79.89,79.95,79.39,79.49,87200.0,60.7114,60.757,60.3315,60.4075,87200.0
2012-01-26 10:10:00,79.45,79.51,79.1,79.1,34300.0,60.3771,60.4227,60.1111,60.1111,34300.0
2012-01-26 10:20:00,79.1,79.1,78.42,78.43,67100.0,60.1111,60.1111,59.5943,59.6019,67100.0
2012-01-26 10:30:00,78.42,78.5,78.13,78.23,40200.0,59.5943,59.6551,59.3739,59.4499,40200.0
2012-01-26 10:40:00,78.21,78.24,77.75,77.77,53100.0,59.4347,59.4575,59.0852,59.1004,53100.0
2012-01-26 10:50:00,77.76,77.92,77.66,77.66,57900.0,59.0928,59.2144,59.0168,59.0168,57900.0
2012-01-26 11:00:00,77.7,78.02,77.68,77.81,34500.0,59.0472,59.2904,59.032,59.1308,34500.0
2012-01-26 11:10:00,77.83,78.25,77.83,78.16,28700.0,59.146,59.4651,59.146,59.3967,28700.0
2012-01-26 11:20:00,78.18,78.32,78.03,78.25,20500.0,59.4119,59.5183,59.298,59.4651,20500.0
2012-01-26 11:30:00,78.24,78.24,77.82,78.02,39800.0,59.4575,59.4575,59.1384,59.2904,39800.0
2012-01-26 11:40:00,78.02,78.11,77.76,78.0,27300.0,59.2904,59.3587,59.0928,59.2752,27300.0
2012-01-26 11:50:00,78.0,78.15,77.87,77.87,18300.0,59.2752,59.3891,59.1764,59.1764,18300.0
2012-01-26 12:00:00,77.85,78.0,77.7,77.77,28900.0,59.1612,59.2752,59.0472,59.1004,28900.0
2012-01-26 12:10:00,77.77,78.03,77.7,77.8,22600.0,59.1004,59.298,59.0472,59.1232,22600.0
2012-01-26 12:20:00,77.79,78.04,77.79,78.01,13400.0,59.1156,59.3056,59.1156,59.2828,13400.0
2012-01-26 12:30:00,78.03,78.25,78.01,78.23,13500.0,59.298,59.4651,59.2828,59.4499,13500.0
2012-01-26 12:40:00,78.23,78.26,78.12,78.12,13000.0,59.4499,59.4727,59.3663,59.3663,13000.0
2012-01-26 12:50:00,78.12,78.29,78.04,78.23,20500.0,59.3663,59.4955,59.3056,59.4499,20500.0
2012-01-26 13:00:00,78.24,78.27,78.14,78.22,45600.0,59.4575,59.4803,59.3815,59.4423,45600.0
2012-01-26 13:10:00,78.24,78.43,78.24,78.37,14500.0,59.4575,59.6019,59.4575,59.5563,14500.0
2012-01-26 13:20:00,78.37,78.42,78.3,78.3,8200.0,59.5563,59.5943,59.5031,59.5031,8200.0
2012-01-26 13:30:00,78.28,78.28,77.85,77.86,11400.0,59.4879,59.4879,59.1612,59.1688,11400.0
2012-01-26 13:40:00,77.86,78.1,77.79,78.08,10400.0,59.1688,59.3511,59.1156,59.3359,10400.0
2012-01-26 13:50:00,78.07,78.18,77.99,78.09,13700.0,59.3283,59.4119,59.2676,59.3435,13700.0
2012-01-26 14:00:00,78.09,78.26,78.01,78.18,44500.0,59.3435,59.4727,59.2828,59.4119,44500.0
2012-01-26 14:10:00,78.19,78.24,78.01,78.12,36700.0,59.4195,59.4575,59.2828,59.3663,36700.0
2012-01-26 14:20:00,78.12,78.23,77.95,78.19,28300.0,59.3663,59.4499,59.2372,59.4195,28300.0
2012-01-26 14:30:00,78.18,78.39,78.11,78.11,18500.0,59.4119,59.5715,59.3587,59.3587,18500.0
2012-01-26 14:40:00,78.11,78.29,77.99,78.25,17400.0,59.3587,59.4955,59.2676,59.4651,17400.0
2012-01-26 14:50:00,78.25,78.29,78.04,78.05,17400.0,59.4651,59.4955,59.3056,59.3132,17400.0
2012-01-26 15:00:00,78.04,78.04,77.72,77.84,59700.0,59.3056,59.3056,59.0624,59.1536,59700.0
2012-01-26 15:10:00,77.85,78.02,77.71,77.77,49000.0,59.1612,59.2904,59.0548,59.1004,49000.0
2012-01-26 15:20:00,77.76,77.78,77.28,77.31,61600.0,59.0928,59.108,58.728,58.7508,61600.0
2012-01-26 15:30:00,77.32,77.42,77.29,77.4,56100.0,58.7584,58.8344,58.7356,58.8192,56100.0
2012-01-26 15:40:00,77.42,77.68,77.39,77.57,78100.0,58.8344,59.032,58.8116,58.9484,78100.0
2012-01-26 15:50:00,77.56,77.61,77.35,77.55,110600.0,58.9408,58.9788,58.7812,58.9332,110600.0
2012-01-27 09:30:00,76.88,77.51,76.75,77.5,51500.0,58.424,58.9028,58.3252,58.8952,51500.0
2012-01-27 09:40:00,77.5,78.19,77.45,77.85,55100.0,58.8952,59.4195,58.8572,59.1612,55100.0
2012-01-27 09:50:00,77.8,77.85,77.56,77.73,24400.0,59.1232,59.1612,58.9408,59.07,24400.0
2012-01-27 10:00:00,77.77,77.77,77.21,77.41,42700.0,59.1004,59.1004,58.6748,58.8268,42700.0
2012-01-27 10:10:00,77.44,77.85,77.4,77.83,63800.0,58.8496,59.1612,58.8192,59.146,63800.0
2012-01-27 10:20:00,77.8,77.85,77.75,77.76,12900.0,59.1232,59.1612,59.0852,59.0928,12900.0
2012-01-27 10:30:00,77.75,77.93,77.65,77.67,43500.0,59.0852,59.222,59.0092,59.0244,43500.0
2012-01-27 10:40:00,77.66,77.66,77.34,77.45,11200.0,59.0168,59.0168,58.7736,58.8572,11200.0
2012-01-27 10:50:00,77.49,77.53,77.33,77.44,9200.0,58.8876,58.918,58.766,58.8496,9200.0
2012-01-27 11:00:00,77.47,77.6,77.47,77.56,12600.0,58.8724,58.9712,58.8724,58.9408,12600.0
2012-01-27 11:10:00,77.53,77.61,77.51,77.53,33500.0,58.918,58.9788,58.9028,58.918,33500.0
2012-01-27 11:20:00,77.53,77.59,77.5,77.59,5100.0,58.918,58.9636,58.8952,58.9636,5100.0
2012-01-27 11:30:00,77.6,77.6,77.17,77.18,17100.0,58.9712,58.9712,58.6444,58.652,17100.0
2012-01-27 11:40:00,77.18,77.18,76.94,77.11,16300.0,58.652,58.652,58.4696,58.5988,16300.0
2012-01-27 11:50:00,77.13,77.32,77.11,77.29,5400.0,58.614,58.7584,58.5988,58.7356,5400.0
2012-01-27 12:00:00,77.28,77.31,77.0,77.06,17100.0,58.728,58.7508,58.5152,58.5608,17100.0
2012-01-27 12:10:00,77.08,77.17,76.98,77.17,8100.0,58.576,58.6444,58.5,58.6444,8100.0
2012-01-27 12:20:00,77.21,77.26,77.19,77.23,16200.0,58.6748,58.7128,58.6596,58.69,16200.0
2012-01-27 12:30:00,77.22,77.29,77.16,77.27,6100.0,58.6824,58.7356,58.6368,58.7204,6100.0
2012-01-27 12:40:00,77.3,77.4,77.3,77.33,8400.0,58.7432,58.8192,58.7432,58.766,8400.0
2012-01-27 12:50:00,77.33,77.33,77.12,77.19,11700.0,58.766,58.766,58.6064,58.6596,11700.0
2012-01-27 13:00:00,77.17,77.3,77.1,77.27,11400.0,58.6444,58.7432,58.5912,58.7204,11400.0
2012-01-27 13:10:00,77.26,77.41,77.21,77.34,7700.0,58.7128,58.8268,58.6748,58.7736,7700.0
2012-01-27 13:20:00,77.32,77.36,77.24,77.26,7600.0,58.7584,58.7888,58.6976,58.7128,7600.0
2012-01-27 13:30:00,77.25,77.3,77.1,77.14,64900.0,58.7052,58.7432,58.5912,58.6216,64900.0
2012-01-27 13:40:00,77.15,77.22,76.98,77.1,28800.0,58.6292,58.6824,58.5,58.5912,28800.0
2012-01-27 13:50:00,77.11,77.22,77.09,77.2,12800.0,58.5988,58.6824,58.5836,58.6672,12800.0
2012-01-27 14:00:00,77.2,77.2,76.97,77.0,17700.0,58.6672,58.6672,58.4924,58.5152,17700.0
2012-01-27 14:10:00,77.02,77.2,76.93,77.11,57100.0,58.5304,58.6672,58.462,58.5988,57100.0
2012-01-27 14:20:00,77.13,77.13,76.94,77.0,16300.0,58.614,58.614,58.4696,58.5152,16300.0
2012-01-27 14:30:00,76.97,77.06,76.97,77.0,16800.0,58.4924,58.5608,58.4924,58.5152,16800.0
2012-01-27 14:40:00,77.0,77.06,76.95,77.01,21500.0,58.5152,58.5608,58.4772,58.5228,21500.0
2012-01-27 14:50:00,77.01,77.08,76.96,77.0,34100.0,58.5228,58.576,58.4848,58.5152,34100.0
2012-01-27 15:00:00,77.0,77.0,76.82,76.84,46100.0,58.5152,58.5152,58.3784,58.3936,46100.0
2012-01-27 15:10:00,76.84,77.19,76.84,77.14,26800.0,58.3936,58.6596,58.3936,58.6216,26800.0
2012-01-27 15:20:00,77.14,77.2,76.97,77.06,46500.0,58.6216,58.6672,58.4924,58.5608,46500.0
2012-01-27 15:30:00,77.08,77.15,77.01,77.06,50000.0,58.576,58.6292,58.5228,58.5608,50000.0
2012-01-27 15:40:00,77.06,77.1,76.97,77.07,69500.0,58.5608,58.5912,58.4924,58.5684,69500.0
2012-01-27 15:50:00,77.07,77.08,76.87,76.9,94200.0,58.5684,58.576,58.4164,58.4392,94200.0
2012-01-30 09:30:00,76.14,77.32,76.0,77.31,89700.0,57.8617,58.7584,57.7553,58.7508,89700.0
2012-01-30 09:40:00,77.31,77.56,77.0,77.01,45200.0,58.7508,58.9408,58.5152,58.5228,45200.0
2012-01-30 09:50:00,76.95,76.98,76.63,76.95,26800.0,58.4772,58.5,58.234,58.4772,26800.0
2012-01-30 10:00:00,76.95,77.15,76.91,77.04,38300.0,58.4772,58.6292,58.4468,58.5456,38300.0
2012-01-30 10:10:00,77.02,77.27,76.9,77.18,26000.0,58.5304,58.7204,58.4392,58.652,26000.0
2012-01-30 10:20:00,77.19,77.45,76.81,76.81,72400.0,58.6596,58.8572,58.3708,58.3708,72400.0
2012-01-30 10:30:00,76.85,76.93,76.67,76.8,13300.0,58.4012,58.462,58.2644,58.3632,13300.0
2012-01-30 10:40:00,76.77,77.0,76.76,76.97,23300.0,58.3404,58.5152,58.3328,58.4924,23300.0
2012-01-30 10:50:00,76.97,77.05,76.85,76.95,12500.0,58.4924,58.5532,58.4012,58.4772,12500.0
2012-01-30 11:00:00,76.94,77.38,76.94,77.34,57600.0,58.4696,58.804,58.4696,58.7736,57600.0
2012-01-30 11:10:00,77.34,77.5,77.33,77.5,23900.0,58.7736,58.8952,58.766,58.8952,23900.0
2012-01-30 11:20:00,77.49,77.83,77.49,77.69,23100.0,58.8876,59.146,58.8876,59.0396,23100.0
2012-01-30 11:30:00,77.69,78.03,77.61,77.9,22600.0,59.0396,59.298,58.9788,59.1992,22600.0
2012-01-30 11:40:00,77.91,77.94,77.86,77.92,15300.0,59.2068,59.2296,59.1688,59.2144,15300.0
2012-01-30 11:50:00,77.93,77.93,77.73,77.76,28500.0,59.222,59.222,59.07,59.0928,28500.0
2012-01-30 12:00:00,77.76,77.93,77.73,77.9,28300.0,59.0928,59.222,59.07,59.1992,28300.0
2012-01-30 12:10:00,77.92,77.99,77.83,77.96,11100.0,59.2144,59.2676,59.146,59.2448,11100.0
2012-01-30 12:20:00,77.96,78.03,77.91,78.02,14400.0,59.2448,59.298,59.2068,59.2904,14400.0
2012-01-30 12:30:00,78.02,78.08,77.88,77.9,12200.0,59.2904,59.3359,59.184,59.1992,12200.0
2012-01-30 12:40:00,77.91,77.94,77.71,77.73,13100.0,59.2068,59.2296,59.0548,59.07,13100.0
2012-01-30 12:50:00,77.74,77.83,77.67,77.83,11500.0,59.0776,59.146,59.0244,59.146,11500.0
2012-01-30 13:00:00,77.81,77.83,77.68,77.76,27900.0,59.1308,59.146,59.032,59.0928,27900.0
2012-01-30 13:10:00,77.75,77.87,77.66,77.84,11700.0,59.0852,59.1764,59.0168,59.1536,11700.0
2012-01-30 13:20:00,77.87,78.02,77.87,77.98,13900.0,59.1764,59.2904,59.1764,59.26,13900.0
2012-01-30 13:30:00,77.98,77.98,77.84,77.91,22700.0,59.26,59.26,59.1536,59.2068,22700.0
2012-01-30 13:40:00,77.9,77.93,77.81,77.87,21000.0,59.1992,59.222,59.1308,59.1764,21000.0
2012-01-30 13:50:00,77.86,77.86,77.65,77.71,169400.0,59.1688,59.1688,59.0092,59.0548,169400.0
2012-01-30 14:00:00,77.71,77.88,77.65,77.78,21100.0,59.0548,59.184,59.0092,59.108,21100.0
2012-01-30 14:10:00,77.78,78.0,77.78,77.87,24400.0,59.108,59.2752,59.108,59.1764,24400.0
2012-01-30 14:20:00,77.86,77.87,77.76,77.81,21900.0,59.1688,59.1764,59.0928,59.1308,21900.0
2012-01-30 14:30:00,77.8,77.86,77.77,77.86,26000.0,59.1232,59.1688,59.1004,59.1688,26000.0
2012-01-30 14:40:00,77.85,77.89,77.79,77.84,31500.0,59.1612,59.1916,59.1156,59.1536,31500.0
2012-01-30 14:50:00,77.83,77.9,77.76,77.82,32300.0,59.146,59.1992,59.0928,59.1384,32300.0
2012-01-30 15:00:00,77.81,77.87,77.72,77.82,55600.0,59.1308,59.1764,59.0624,59.1384,55600.0
2012-01-30 15:10:00,77.84,77.94,77.84,77.88,35100.0,59.1536,59.2296,59.1536,59.184,35100.0
2012-01-30 15:20:00,77.86,77.97,77.83,77.96,30200.0,59.1688,59.2524,59.146,59.2448,30200.0
2012-01-30 15:30:00,77.97,78.07,77.8,77.89,59100.0,59.2524,59.3283,59.1232,59.1916,59100.0
2012-01-30 15:40:00,77.9,78.0,77.81,77.97,68000.0,59.1992,59.2752,59.1308,59.2524,68000.0
2012-01-30 15:50:00,77.97,78.05,77.91,78.04,100300.0,59.2524,59.3132,59.2068,59.3056,100300.0
2012-01-31 09:30:00,78.5,79.25,78.49,79.24,106900.0,59.6551,60.2251,59.6475,60.2175,106900.0
2012-01-31 09:40:00,79.23,79.43,79.06,79.24,75800.0,60.2099,60.3619,60.0807,60.2175,75800.0
2012-01-31 09:50:00,79.24,79.24,78.81,78.81,44900.0,60.2175,60.2175,59.8907,59.8907,44900.0
2012-01-31 10:00:00,78.76,78.86,78.19,78.31,43700.0,59.8527,59.9287,59.4195,59.5107,43700.0
2012-01-31 10:10:00,78.31,78.5,78.31,78.4,18800.0,59.5107,59.6551,59.5107,59.5791,18800.0
2012-01-31 10:20:00,78.4,78.46,78.27,78.27,15000.0,59.5791,59.6247,59.4803,59.4803,15000.0
2012-01-31 10:30:00,78.29,78.29,77.86,77.89,21600.0,59.4955,59.4955,59.1688,59.1916,21600.0
2012-01-31 10:40:00,77.92,78.04,77.63,77.71,58400.0,59.2144,59.3056,58.994,59.0548,58400.0
2012-01-31 10:50:00,77.69,77.81,77.6,77.81,35000.0,59.0396,59.1308,58.9712,59.1308,35000.0
2012-01-31 11:00:00,77.8,78.0,77.8,77.95,37300.0,59.1232,59.2752,59.1232,59.2372,37300.0
2012-01-31 11:10:00,77.97,77.97,77.73,77.77,29200.0,59.2524,59.2524,59.07,59.1004,29200.0
2012-01-31 11:20:00,77.77,77.81,77.73,77.78,22400.0,59.1004,59.1308,59.07,59.108,22400.0
2012-01-31 11:30:00,77.8,77.8,77.61,77.74,20700.0,59.1232,59.1232,58.9788,59.0776,20700.0
2012-01-31 11:40:00,77.74,77.75,77.67,77.74,19200.0,59.0776,59.0852,59.0244,59.0776,19200.0
2012-01-31 11:50:00,77.74,77.89,77.66,77.82,20800.0,59.0776,59.1916,59.0168,59.1384,20800.0
2012-01-31 12:00:00,77.83,77.83,77.74,77.83,16200.0,59.146,59.146,59.0776,59.146,16200.0
2012-01-31 12:10:00,77.83,77.87,77.75,77.86,12000.0,59.146,59.1764,59.0852,59.1688,12000.0
2012-01-31 12:20:00,77.86,77.92,77.8,77.82,10500.0,59.1688,59.2144,59.1232,59.1384,10500.0
2012-01-31 12:30:00,77.78,77.88,77.78,77.84,18100.0,59.108,59.184,59.108,59.1536,18100.0
2012-01-31 12:40:00,77.88,77.88,77.8,77.84,7500.0,59.184,59.184,59.1232,59.1536,7500.0
2012-01-31 12:50:00,77.83,77.87,77.75,77.77,11500.0,59.146,59.1764,59.0852,59.1004,11500.0
2012-01-31 13:00:00,77.75,77.98,77.75,77.95,21900.0,59.0852,59.26,59.0852,59.2372,21900.0
2012-01-31 13:10:00,77.96,78.12,77.96,78.02,31400.0,59.2448,59.3663,59.2448,59.2904,31400.0
2012-01-31 13:20:00,78.02,78.06,78.0,78.06,11300.0,59.2904,59.3207,59.2752,59.3207,11300.0
2012-01-31 13:30:00,78.0,78.0,77.87,77.92,31000.0,59.2752,59.2752,59.1764,59.2144,31000.0
2012-01-31 13:40:00,77.92,78.04,77.91,78.0,23000.0,59.2144,59.3056,59.2068,59.2752,23000.0
2012-01-31 13:50:00,78.01,78.01,77.85,77.94,13600.0,59.2828,59.2828,59.1612,59.2296,13600.0
2012-01-31 14:00:00,77.91,77.93,77.72,77.72,18200.0,59.2068,59.222,59.0624,59.0624,18200.0
2012-01-31 14:10:00,77.72,77.89,77.7,77.81,18500.0,59.0624,59.1916,59.0472,59.1308,18500.0
2012-01-31 14:20:00,77.81,77.99,77.8,77.93,26700.0,59.1308,59.2676,59.1232,59.222,26700.0
2012-01-31 14:30:00,77.9,78.06,77.83,77.9,90100.0,59.1992,59.3207,59.146,59.1992,90100.0
2012-01-31 14:40:00,77.92,77.98,77.72,77.92,32800.0,59.2144,59.26,59.0624,59.2144,32800.0
2012-01-31 14:50:00,77.93,78.0,77.75,77.78,85300.0,59.222,59.2752,59.0852,59.108,85300.0
2012-01-31 15:00:00,77.78,78.0,77.75,77.9,42300.0,59.108,59.2752,59.0852,59.1992,42300.0
2012-01-31 15:10:00,77.93,78.17,77.75,78.12,65000.0,59.222,59.4043,59.0852,59.3663,65000.0
2012-01-31 15:20:00,78.09,78.15,77.85,78.01,47700.0,59.3435,59.3891,59.1612,59.2828,47700.0
2012-01-31 15:30:00,78.01,78.16,77.72,77.8,54000.0,59.2828,59.3967,59.0624,59.1232,54000.0
2012-01-31 15:40:00,77.79,77.97,77.75,77.86,43000.0,59.1156,59.2524,59.0852,59.1688,43000.0
2012-01-31 15:50:00,77.87,78.03,77.74,77.89,73900.0,59.1764,59.298,59.0776,59.1916,73900.0
2012-02-01 09:30:00,79.01,79.73,79.01,79.41,92100.0,60.0427,60.5898,60.0427,60.3467,92100.0
2012-02-01 09:40:00,79.39,79.39,78.87,79.3,40700.0,60.3315,60.3315,59.9363,60.2631,40700.0
2012-02-01 09:50:00,79.32,79.66,79.3,79.57,25900.0,60.2783,60.5367,60.2631,60.4683,25900.0
2012-02-01 10:00:00,79.5,79.98,79.35,79.98,42300.0,60.4151,60.7798,60.3011,60.7798,42300.0
2012-02-01 10:10:00,79.98,80.02,79.82,79.91,29100.0,60.7798,60.8102,60.6582,60.7266,29100.0
2012-02-01 10:20:00,79.9,79.97,79.78,79.94,17200.0,60.719,60.7722,60.6278,60.7494,17200.0
2012-02-01 10:30:00,79.9,79.95,79.78,79.91,44500.0,60.719,60.757,60.6278,60.7266,44500.0
2012-02-01 10:40:00,79.9,79.99,79.69,79.97,23100.0,60.719,60.7874,60.5594,60.7722,23100.0
2012-02-01 10:50:00,79.95,80.05,79.89,80.0,15900.0,60.757,60.833,60.7114,60.795,15900.0
2012-02-01 11:00:00,80.04,80.1,79.86,79.96,14300.0,60.8254,60.871,60.6886,60.7646,14300.0
2012-02-01 11:10:00,79.96,80.01,79.83,80.01,49400.0,60.7646,60.8026,60.6658,60.8026,49400.0
2012-02-01 11:20:00,80.02,80.22,80.0,80.18,38400.0,60.8102,60.9622,60.795,60.9318,38400.0
2012-02-01 11:30:00,80.16,80.38,80.16,80.38,67800.0,60.9166,61.0838,60.9166,61.0838,67800.0
2012-02-01 11:40:00,80.37,80.39,80.0,80.13,66500.0,61.0762,61.0914,60.795,60.8938,66500.0
2012-02-01 11:50:00,80.12,80.25,80.05,80.09,53600.0,60.8862,60.985,60.833,60.8634,53600.0
2012-02-01 12:00:00,80.09,80.14,79.98,80.07,32600.0,60.8634,60.9014,60.7798,60.8482,32600.0
2012-02-01 12:10:00,80.05,80.33,80.04,80.29,17100.0,60.833,61.0458,60.8254,61.0154,17100.0
2012-02-01 12:20:00,80.28,80.42,80.27,80.34,10200.0,61.0078,61.1142,61.0002,61.0534,10200.0
2012-02-01 12:30:00,80.31,80.4,80.2,80.22,13000.0,61.0306,61.099,60.947,60.9622,13000.0
2012-02-01 12:40:00,80.23,80.35,80.23,80.35,22500.0,60.9698,61.061,60.9698,61.061,22500.0
2012-02-01 12:50:00,80.35,80.46,80.27,80.27,18800.0,61.061,61.1446,61.0002,61.0002,18800.0
2012-02-01 13:00:00,80.27,80.47,80.27,80.39,15000.0,61.0002,61.1522,61.0002,61.0914,15000.0
2012-02-01 13:10:00,80.4,80.48,80.36,80.45,14100.0,61.099,61.1598,61.0686,61.137,14100.0
2012-02-01 13:20:00,80.45,80.52,80.24,80.24,20000.0,61.137,61.1902,60.9774,60.9774,20000.0
2012-02-01 13:30:00,80.26,80.52,80.26,80.48,24900.0,60.9926,61.1902,60.9926,61.1598,24900.0
2012-02-01 13:40:00,80.48,80.48,80.0,80.1,44100.0,61.1598,61.1598,60.795,60.871,44100.0
2012-02-01 13:50:00,80.1,80.2,79.97,80.12,26300.0,60.871,60.947,60.7722,60.8862,26300.0
2012-02-01 14:00:00,80.11,80.12,80.0,80.04,14400.0,60.8786,60.8862,60.795,60.8254,14400.0
2012-02-01 14:10:00,80.06,80.22,80.06,80.19,13000.0,60.8406,60.9622,60.8406,60.9394,13000.0
2012-02-01 14:20:00,80.21,80.24,80.11,80.19,11700.0,60.9546,60.9774,60.8786,60.9394,11700.0
2012-02-01 14:30:00,80.19,80.2,80.03,80.08,18000.0,60.9394,60.947,60.8178,60.8558,18000.0
2012-02-01 14:40:00,80.11,80.14,79.88,79.88,14700.0,60.8786,60.9014,60.7038,60.7038,14700.0
2012-02-01 14:50:00,79.87,80.05,79.87,79.91,17900.0,60.6962,60.833,60.6962,60.7266,17900.0
2012-02-01 15:00:00,79.92,80.06,79.91,80.06,33900.0,60.7342,60.8406,60.7266,60.8406,33900.0
2012-02-01 15:10:00,80.05,80.17,79.99,80.06,26600.0,60.833,60.9242,60.7874,60.8406,26600.0
2012-02-01 15:20:00,80.06,80.08,79.9,79.94,27500.0,60.8406,60.8558,60.719,60.7494,27500.0
2012-02-01 15:30:00,79.93,80.09,79.92,80.01,60900.0,60.7418,60.8634,60.7342,60.8026,60900.0
2012-02-01 15:40:00,80.01,80.13,79.95,80.12,54400.0,60.8026,60.8938,60.757,60.8862,54400.0
2012-02-01 15:50:00,80.11,80.13,79.8,79.91,202900.0,60.8786,60.8938,60.643,60.7266,202900.0
2012-02-02 09:30:00,80.05,80.09,79.7,79.94,44100.0,60.833,60.8634,60.567,60.7494,44100.0
2012-02-02 09:40:00,79.94,80.0,79.78,79.99,23800.0,60.7494,60.795,60.6278,60.7874,23800.0
2012-02-02 09:50:00,79.93,80.0,79.8,79.94,18000.0,60.7418,60.795,60.643,60.7494,18000.0
2012-02-02 10:00:00,79.94,80.05,79.88,79.98,18800.0,60.7494,60.833,60.7038,60.7798,18800.0
2012-02-02 10:10:00,80.0,80.06,79.94,80.01,29000.0,60.795,60.8406,60.7494,60.8026,29000.0
2012-02-02 10:20:00,80.01,80.13,80.0,80.01,24700.0,60.8026,60.8938,60.795,60.8026,24700.0
2012-02-02 10:30:00,80.01,80.12,80.0,80.1,21100.0,60.8026,60.8862,60.795,60.871,21100.0
2012-02-02 10:40:00,80.12,80.15,80.03,80.06,24400.0,60.8862,60.909,60.8178,60.8406,24400.0
2012-02-02 10:50:00,80.06,80.13,80.03,80.03,27600.0,60.8406,60.8938,60.8178,60.8178,27600.0
2012-02-02 11:00:00,80.03,80.13,80.0,80.02,15600.0,60.8178,60.8938,60.795,60.8102,15600.0
2012-02-02 11:10:00,80.04,80.1,80.0,80.07,14500.0,60.8254,60.871,60.795,60.8482,14500.0
2012-02-02 11:20:00,80.06,80.13,79.99,79.99,14200.0,60.8406,60.8938,60.7874,60.7874,14200.0
2012-02-02 11:30:00,80.0,80.0,79.8,79.85,53200.0,60.795,60.795,60.643,60.681,53200.0
2012-02-02 11:40:00,79.85,80.02,79.85,79.97,45500.0,60.681,60.8102,60.681,60.7722,45500.0
2012-02-02 11:50:00,79.96,80.02,79.91,79.98,11200.0,60.7646,60.8102,60.7266,60.7798,11200.0
2012-02-02 12:00:00,79.97,80.0,79.94,79.95,22600.0,60.7722,60.795,60.7494,60.757,22600.0
2012-02-02 12:10:00,79.94,80.0,79.86,79.98,21000.0,60.7494,60.795,60.6886,60.7798,21000.0
2012-02-02 12:20:00,79.97,80.03,79.94,80.0,11000.0,60.7722,60.8178,60.7494,60.795,11000.0
2012-02-02 12:30:00,79.99,80.0,79.9,79.98,34100.0,60.7874,60.795,60.719,60.7798,34100.0
2012-02-02 12:40:00,79.97,80.08,79.97,80.04,13400.0,60.7722,60.8558,60.7722,60.8254,13400.0
2012-02-02 12:50:00,80.03,80.07,79.93,80.07,10900.0,60.8178,60.8482,60.7418,60.8482,10900.0
2012-02-02 13:00:00,80.07,80.08,80.01,80.04,17300.0,60.8482,60.8558,60.8026,60.8254,17300.0
2012-02-02 13:10:00,80.02,80.12,80.02,80.11,16600.0,60.8102,60.8862,60.8102,60.8786,16600.0
2012-02-02 13:20:00,80.12,80.22,80.1,80.11,22100.0,60.8862,60.9622,60.871,60.8786,22100.0
2012-02-02 13:30:00,80.1,80.14,80.05,80.12,12900.0,60.871,60.9014,60.833,60.8862,12900.0
2012-02-02 13:40:00,80.11,80.17,80.0,80.17,19700.0,60.8786,60.9242,60.795,60.9242,19700.0
2012-02-02 13:50:00,80.16,80.21,80.13,80.17,16400.0,60.9166,60.9546,60.8938,60.9242,16400.0
2012-02-02 14:00:00,80.17,80.2,80.15,80.19,13100.0,60.9242,60.947,60.909,60.9394,13100.0
2012-02-02 14:10:00,80.19,80.23,80.14,80.22,29700.0,60.9394,60.9698,60.9014,60.9622,29700.0
2012-02-02 14:20:00,80.23,80.25,80.16,80.16,16100.0,60.9698,60.985,60.9166,60.9166,16100.0
2012-02-02 14:30:00,80.17,80.25,80.16,80.21,16200.0,60.9242,60.985,60.9166,60.9546,16200.0
2012-02-02 14:40:00,80.2,80.3,80.18,80.23,26800.0,60.947,61.023,60.9318,60.9698,26800.0
2012-02-02 14:50:00,80.21,80.27,80.16,80.25,32500.0,60.9546,61.0002,60.9166,60.985,32500.0
2012-02-02 15:00:00,80.24,80.29,80.2,80.21,23700.0,60.9774,61.0154,60.947,60.9546,23700.0
2012-02-02 15:10:00,80.19,80.25,80.12,80.13,23100.0,60.9394,60.985,60.8862,60.8938,23100.0
2012-02-02 15:20:00,80.12,80.12,79.99,80.0,28900.0,60.8862,60.8862,60.7874,60.795,28900.0
2012-02-02 15:30:00,80.01,80.16,80.0,80.08,26600.0,60.8026,60.9166,60.795,60.8558,26600.0
2012-02-02 15:40:00,80.07,80.18,79.98,80.09,51300.0,60.8482,60.9318,60.7798,60.8634,51300.0
2012-02-02 15:50:00,80.09,80.13,80.0,80.11,96100.0,60.8634,60.8938,60.795,60.8786,96100.0
2012-02-03 09:30:00,81.22,81.6,81.14,81.23,81100.0,61.7222,62.0109,61.6614,61.7298,81100.0
2012-02-03 09:40:00,81.27,81.34,80.94,81.12,26600.0,61.7602,61.8133,61.5094,61.6462,26600.0
2012-02-03 09:50:00,81.13,81.4,81.03,81.22,26900.0,61.6538,61.8589,61.5778,61.7222,26900.0
2012-02-03 10:00:00,81.27,81.44,81.15,81.4,43200.0,61.7602,61.8893,61.669,61.8589,43200.0
2012-02-03 10:10:00,81.44,81.63,81.42,81.56,14200.0,61.8893,62.0337,61.8741,61.9805,14200.0
2012-02-03 10:20:00,81.57,81.57,81.29,81.35,9400.0,61.9881,61.9881,61.7753,61.8209,9400.0
2012-02-03 10:30:00,81.36,81.87,81.31,81.86,14800.0,61.8285,62.2161,61.7905,62.2085,14800.0
2012-02-03 10:40:00,81.8,81.82,81.55,81.6,17800.0,62.1629,62.1781,61.9729,62.0109,17800.0
2012-02-03 10:50:00,81.58,81.71,81.56,81.6,24900.0,61.9957,62.0945,61.9805,62.0109,24900.0
2012-02-03 11:00:00,81.61,81.61,81.31,81.39,14500.0,62.0185,62.0185,61.7905,61.8513,14500.0
2012-02-03 11:10:00,81.36,81.4,81.21,81.31,16200.0,61.8285,61.8589,61.7146,61.7905,16200.0
2012-02-03 11:20:00,81.27,81.34,81.21,81.23,26700.0,61.7602,61.8133,61.7146,61.7298,26700.0
2012-02-03 11:30:00,81.21,81.24,81.12,81.2,21200.0,61.7146,61.7374,61.6462,61.707,21200.0
2012-02-03 11:40:00,81.2,81.38,81.2,81.32,24600.0,61.707,61.8437,61.707,61.7981,24600.0
2012-02-03 11:50:00,81.33,81.38,81.18,81.19,19700.0,61.8057,61.8437,61.6918,61.6994,19700.0
2012-02-03 12:00:00,81.17,81.24,81.12,81.2,22700.0,61.6842,61.7374,61.6462,61.707,22700.0
2012-02-03 12:10:00,81.21,81.25,81.18,81.18,14100.0,61.7146,61.745,61.6918,61.6918,14100.0
2012-02-03 12:20:00,81.18,81.31,81.17,81.3,36200.0,61.6918,61.7905,61.6842,61.7829,36200.0
2012-02-03 12:30:00,81.3,81.36,81.3,81.36,27400.0,61.7829,61.8285,61.7829,61.8285,27400.0
2012-02-03 12:40:00,81.36,81.42,81.24,81.25,53900.0,61.8285,61.8741,61.7374,61.745,53900.0
2012-02-03 12:50:00,81.25,81.35,81.11,81.19,46800.0,61.745,61.8209,61.6386,61.6994,46800.0
2012-02-03 13:00:00,81.16,81.25,81.12,81.13,17200.0,61.6766,61.745,61.6462,61.6538,17200.0
2012-02-03 13:10:00,81.13,81.2,80.95,81.17,22600.0,61.6538,61.707,61.517,61.6842,22600.0
2012-02-03 13:20:00,81.16,81.25,81.07,81.14,53800.0,61.6766,61.745,61.6082,61.6614,53800.0
2012-02-03 13:30:00,81.1,81.1,80.99,81.02,55900.0,61.631,61.631,61.5474,61.5702,55900.0
2012-02-03 13:40:00,81.02,81.02,80.96,80.98,20700.0,61.5702,61.5702,61.5246,61.5398,20700.0
2012-02-03 13:50:00,80.98,81.0,80.96,81.0,14400.0,61.5398,61.555,61.5246,61.555,14400.0
2012-02-03 14:00:00,80.99,81.01,80.96,81.0,36200.0,61.5474,61.5626,61.5246,61.555,36200.0
2012-02-03 14:10:00,81.0,81.03,80.97,81.0,27400.0,61.555,61.5778,61.5322,61.555,27400.0
2012-02-03 14:20:00,80.99,81.02,80.96,81.02,13200.0,61.5474,61.5702,61.5246,61.5702,13200.0
2012-02-03 14:30:00,81.02,81.1,80.97,80.98,27700.0,61.5702,61.631,61.5322,61.5398,27700.0
2012-02-03 14:40:00,80.99,81.2,80.99,81.2,25000.0,61.5474,61.707,61.5474,61.707,25000.0
2012-02-03 14:50:00,81.2,81.42,81.2,81.4,27600.0,61.707,61.8741,61.707,61.8589,27600.0
2012-02-03 15:00:00,81.41,81.51,81.38,81.48,40500.0,61.8665,61.9425,61.8437,61.9197,40500.0
2012-02-03 15:10:00,81.47,81.5,81.44,81.49,21000.0,61.9121,61.9349,61.8893,61.9273,21000.0
2012-02-03 15:20:00,81.49,81.6,81.46,81.6,46800.0,61.9273,62.0109,61.9045,62.0109,46800.0
2012-02-03 15:30:00,81.59,81.74,81.44,81.74,104400.0,62.0033,62.1173,61.8893,62.1173,104400.0
2012-02-03 15:40:00,81.74,81.8,81.63,81.72,98000.0,62.1173,62.1629,62.0337,62.1021,98000.0
2012-02-03 15:50:00,81.75,81.76,81.5,81.53,163600.0,62.1249,62.1325,61.9349,61.9577,163600.0
2012-02-06 09:30:00,81.14,81.16,80.67,80.91,19100.0,61.6614,61.6766,61.3042,61.4866,19100.0
2012-02-06 09:40:00,80.96,81.4,80.83,81.4,19800.0,61.5246,61.8589,61.4258,61.8589,19800.0
2012-02-06 09:50:00,81.4,81.91,81.4,81.7,31800.0,61.8589,62.2465,61.8589,62.0869,31800.0
2012-02-06 10:00:00,81.7,81.74,81.49,81.59,14500.0,62.0869,62.1173,61.9273,62.0033,14500.0
2012-02-06 10:10:00,81.58,81.66,81.28,81.35,22700.0,61.9957,62.0565,61.7677,61.8209,22700.0
2012-02-06 10:20:00,81.31,81.37,81.18,81.33,19100.0,61.7905,61.8361,61.6918,61.8057,19100.0
2012-02-06 10:30:00,81.26,81.3,81.06,81.13,20000.0,61.7526,61.7829,61.6006,61.6538,20000.0
2012-02-06 10:40:00,81.13,81.14,80.88,80.94,16500.0,61.6538,61.6614,61.4638,61.5094,16500.0
2012-02-06 10:50:00,80.95,81.08,80.91,80.97,15500.0,61.517,61.6158,61.4866,61.5322,15500.0
2012-02-06 11:00:00,81.01,81.09,80.92,81.02,17200.0,61.5626,61.6234,61.4942,61.5702,17200.0
2012-02-06 11:10:00,81.02,81.15,81.02,81.09,20200.0,61.5702,61.669,61.5702,61.6234,20200.0
2012-02-06 11:20:00,81.11,81.23,81.09,81.23,23200.0,61.6386,61.7298,61.6234,61.7298,23200.0
2012-02-06 11:30:00,81.19,81.2,81.04,81.17,26300.0,61.6994,61.707,61.5854,61.6842,26300.0
2012-02-06 11:40:00,81.17,81.23,81.12,81.13,10300.0,61.6842,61.7298,61.6462,61.6538,10300.0
2012-02-06 11:50:00,81.14,81.23,81.1,81.18,10800.0,61.6614,61.7298,61.631,61.6918,10800.0
2012-02-06 12:00:00,81.21,81.23,81.11,81.19,9100.0,61.7146,61.7298,61.6386,61.6994,9100.0
2012-02-06 12:10:00,81.19,81.21,81.12,81.15,9800.0,61.6994,61.7146,61.6462,61.669,9800.0
2012-02-06 12:20:00,81.13,81.24,81.11,81.22,16400.0,61.6538,61.7374,61.6386,61.7222,16400.0
2012-02-06 12:30:00,81.18,81.38,81.18,81.34,10100.0,61.6918,61.8437,61.6918,61.8133,10100.0
2012-02-06 12:40:00,81.31,81.34,81.25,81.3,7300.0,61.7905,61.8133,61.745,61.7829,7300.0
2012-02-06 12:50:00,81.28,81.33,81.26,81.31,11300.0,61.7677,61.8057,61.7526,61.7905,11300.0
2012-02-06 13:00:00,81.28,81.33,81.28,81.3,7300.0,61.7677,61.8057,61.7677,61.7829,7300.0
2012-02-06 13:10:00,81.31,81.35,81.27,81.3,21800.0,61.7905,61.8209,61.7602,61.7829,21800.0
2012-02-06 13:20:00,81.3,81.32,81.15,81.18,12200.0,61.7829,61.7981,61.669,61.6918,12200.0
2012-02-06 13:30:00,81.18,81.22,81.06,81.09,13600.0,61.6918,61.7222,61.6006,61.6234,13600.0
2012-02-06 13:40:00,81.08,81.2,81.03,81.04,13500.0,61.6158,61.707,61.5778,61.5854,13500.0
2012-02-06 13:50:00,81.04,81.21,81.02,81.19,37900.0,61.5854,61.7146,61.5702,61.6994,37900.0
2012-02-06 14:00:00,81.16,81.23,81.16,81.2,7100.0,61.6766,61.7298,61.6766,61.707,7100.0
2012-02-06 14:10:00,81.23,81.25,81.15,81.19,10600.0,61.7298,61.745,61.669,61.6994,10600.0
2012-02-06 14:20:00,81.17,81.2,81.14,81.17,15000.0,61.6842,61.707,61.6614,61.6842,15000.0
2012-02-06 14:30:00,81.19,81.23,81.16,81.22,9200.0,61.6994,61.7298,61.6766,61.7222,9200.0
2012-02-06 14:40:00,81.21,81.22,81.04,81.12,27400.0,61.7146,61.7222,61.5854,61.6462,27400.0
2012-02-06 14:50:00,81.13,81.2,81.06,81.06,31800.0,61.6538,61.707,61.6006,61.6006,31800.0
2012-02-06 15:00:00,81.1,81.23,81.07,81.14,30600.0,61.631,61.7298,61.6082,61.6614,30600.0
2012-02-06 15:10:00,81.15,81.17,81.05,81.15,34200.0,61.669,61.6842,61.593,61.669,34200.0
2012-02-06 15:20:00,81.15,81.16,81.07,81.12,31400.0,61.669,61.6766,61.6082,61.6462,31400.0
2012-02-06 15:30:00,81.12,81.15,81.09,81.15,36300.0,61.6462,61.669,61.6234,61.669,36300.0
2012-02-06 15:40:00,81.16,81.4,81.13,81.4,69200.0,61.6766,61.8589,61.6538,61.8589,69200.0
2012-02-06 15:50:00,81.39,81.4,81.18,81.25,104300.0,61.8513,61.8589,61.6918,61.745,104300.0
2012-02-07 09:30:00,80.83,80.91,80.64,80.74,14400.0,61.4258,61.4866,61.2814,61.3574,14400.0
2012-02-07 09:40:00,80.8,81.0,80.64,80.7,16700.0,61.403,61.555,61.2814,61.327,16700.0
2012-02-07 09:50:00,80.67,80.79,80.54,80.65,12900.0,61.3042,61.3954,61.2054,61.289,12900.0
2012-02-07 10:00:00,80.67,80.77,80.43,80.63,20200.0,61.3042,61.3802,61.1218,61.2738,20200.0
2012-02-07 10:10:00,80.63,80.91,80.62,80.84,10700.0,61.2738,61.4866,61.2662,61.4334,10700.0
2012-02-07 10:20:00,80.81,80.97,80.72,80.74,26600.0,61.4106,61.5322,61.3422,61.3574,26600.0
2012-02-07 10:30:00,80.75,80.82,80.69,80.72,10800.0,61.365,61.4182,61.3194,61.3422,10800.0
2012-02-07 10:40:00,80.71,80.86,80.68,80.79,13600.0,61.3346,61.4486,61.3118,61.3954,13600.0
2012-02-07 10:50:00,80.81,81.15,80.81,81.15,9700.0,61.4106,61.669,61.4106,61.669,9700.0
2012-02-07 11:00:00,81.15,81.21,81.06,81.17,9300.0,61.669,61.7146,61.6006,61.6842,9300.0
2012-02-07 11:10:00,81.16,81.21,81.12,81.2,4100.0,61.6766,61.7146,61.6462,61.707,4100.0
2012-02-07 11:20:00,81.19,81.19,81.1,81.13,5500.0,61.6994,61.6994,61.631,61.6538,5500.0
2012-02-07 11:30:00,81.19,81.24,81.1,81.12,19600.0,61.6994,61.7374,61.631,61.6462,19600.0
2012-02-07 11:40:00,81.13,81.19,81.07,81.16,16600.0,61.6538,61.6994,61.6082,61.6766,16600.0
2012-02-07 11:50:00,81.15,81.18,81.08,81.16,12900.0,61.669,61.6918,61.6158,61.6766,12900.0
2012-02-07 12:00:00,81.14,81.25,81.08,81.13,8800.0,61.6614,61.745,61.6158,61.6538,8800.0
2012-02-07 12:10:00,81.15,81.23,81.12,81.16,10300.0,61.669,61.7298,61.6462,61.6766,10300.0
2012-02-07 12:20:00,81.15,81.17,81.08,81.16,16000.0,61.669,61.6842,61.6158,61.6766,16000.0
2012-02-07 12:30:00,81.15,81.24,81.13,81.21,6900.0,61.669,61.7374,61.6538,61.7146,6900.0
2012-02-07 12:40:00,81.21,81.23,81.16,81.2,8000.0,61.7146,61.7298,61.6766,61.707,8000.0
2012-02-07 12:50:00,81.2,81.28,81.2,81.26,7200.0,61.707,61.7677,61.707,61.7526,7200.0
2012-02-07 13:00:00,81.25,81.26,81.19,81.26,8000.0,61.745,61.7526,61.6994,61.7526,8000.0
2012-02-07 13:10:00,81.21,81.23,81.12,81.2,16300.0,61.7146,61.7298,61.6462,61.707,16300.0
2012-02-07 13:20:00,81.17,81.29,81.09,81.21,17200.0,61.6842,61.7753,61.6234,61.7146,17200.0
2012-02-07 13:30:00,81.23,81.32,81.17,81.31,16900.0,61.7298,61.7981,61.6842,61.7905,16900.0
2012-02-07 13:40:00,81.31,81.35,81.26,81.35,14500.0,61.7905,61.8209,61.7526,61.8209,14500.0
2012-02-07 13:50:00,81.36,81.46,81.32,81.42,14000.0,61.8285,61.9045,61.7981,61.8741,14000.0
2012-02-07 14:00:00,81.45,81.48,81.35,81.39,20800.0,61.8969,61.9197,61.8209,61.8513,20800.0
2012-02-07 14:10:00,81.37,81.41,81.32,81.33,29900.0,61.8361,61.8665,61.7981,61.8057,29900.0
2012-02-07 14:20:00,81.35,81.45,81.33,81.4,30900.0,61.8209,61.8969,61.8057,61.8589,30900.0
2012-02-07 14:30:00,81.4,81.48,81.37,81.47,33700.0,61.8589,61.9197,61.8361,61.9121,33700.0
2012-02-07 14:40:00,81.47,81.49,81.37,81.39,15700.0,61.9121,61.9273,61.8361,61.8513,15700.0
2012-02-07 14:50:00,81.44,81.46,81.22,81.34,36100.0,61.8893,61.9045,61.7222,61.8133,36100.0
2012-02-07 15:00:00,81.34,81.44,81.34,81.39,25300.0,61.8133,61.8893,61.8133,61.8513,25300.0
2012-02-07 15:10:00,81.38,81.58,81.36,81.47,42100.0,61.8437,61.9957,61.8285,61.9121,42100.0
2012-02-07 15:20:00,81.45,81.47,81.35,81.44,25300.0,61.8969,61.9121,61.8209,61.8893,25300.0
2012-02-07 15:30:00,81.44,81.5,81.41,81.45,48400.0,61.8893,61.9349,61.8665,61.8969,48400.0
2012-02-07 15:40:00,81.46,81.5,81.29,81.42,72900.0,61.9045,61.9349,61.7753,61.8741,72900.0
2012-02-07 15:50:00,81.42,81.49,81.34,81.34,80200.0,61.8741,61.9273,61.8133,61.8133,80200.0
2012-02-08 09:30:00,81.21,81.63,81.07,81.57,33100.0,61.7146,62.0337,61.6082,61.9881,33100.0
2012-02-08 09:40:00,81.58,81.91,81.55,81.83,27200.0,61.9957,62.2465,61.9729,62.1857,27200.0
2012-02-08 09:50:00,81.82,81.98,81.77,81.81,19900.0,62.1781,62.2997,62.1401,62.1705,19900.0
2012-02-08 10:00:00,81.81,81.99,81.78,81.83,26100.0,62.1705,62.3073,62.1477,62.1857,26100.0
2012-02-08 10:10:00,81.83,81.83,81.68,81.72,22800.0,62.1857,62.1857,62.0717,62.1021,22800.0
2012-02-08 10:20:00,81.72,81.98,81.7,81.96,37500.0,62.1021,62.2997,62.0869,62.2845,37500.0
2012-02-08 10:30:00,81.95,82.04,81.8,81.8,66600.0,62.2769,62.3453,62.1629,62.1629,66600.0
2012-02-08 10:40:00,81.8,81.94,81.71,81.82,49200.0,62.1629,62.2693,62.0945,62.1781,49200.0
2012-02-08 10:50:00,81.81,81.85,81.69,81.84,50800.0,62.1705,62.2009,62.0793,62.1933,50800.0
2012-02-08 11:00:00,81.83,82.06,81.69,81.75,50100.0,62.1857,62.3605,62.0793,62.1249,50100.0
2012-02-08 11:10:00,81.76,81.78,81.5,81.5,26000.0,62.1325,62.1477,61.9349,61.9349,26000.0
2012-02-08 11:20:00,81.45,81.7,81.45,81.62,30500.0,61.8969,62.0869,61.8969,62.0261,30500.0
2012-02-08 11:30:00,81.67,81.75,81.47,81.47,14800.0,62.0641,62.1249,61.9121,61.9121,14800.0
2012-02-08 11:40:00,81.46,81.5,81.33,81.47,23900.0,61.9045,61.9349,61.8057,61.9121,23900.0
2012-02-08 11:50:00,81.47,81.74,81.47,81.68,19700.0,61.9121,62.1173,61.9121,62.0717,19700.0
2012-02-08 12:00:00,81.66,81.77,81.65,81.74,15200.0,62.0565,62.1401,62.0489,62.1173,15200.0
2012-02-08 12:10:00,81.74,81.84,81.69,81.83,20200.0,62.1173,62.1933,62.0793,62.1857,20200.0
2012-02-08 12:20:00,81.84,81.85,81.73,81.83,18300.0,62.1933,62.2009,62.1097,62.1857,18300.0
2012-02-08 12:30:00,81.83,81.85,81.74,81.82,17400.0,62.1857,62.2009,62.1173,62.1781,17400.0
2012-02-08 12:40:00,81.82,81.82,81.67,81.74,12900.0,62.1781,62.1781,62.0641,62.1173,12900.0
2012-02-08 12:50:00,81.74,81.83,81.69,81.79,12700.0,62.1173,62.1857,62.0793,62.1553,12700.0
2012-02-08 13:00:00,81.79,81.79,81.71,81.78,10900.0,62.1553,62.1553,62.0945,62.1477,10900.0
2012-02-08 13:10:00,81.77,81.79,81.69,81.76,28500.0,62.1401,62.1553,62.0793,62.1325,28500.0
2012-02-08 13:20:00,81.76,81.86,81.76,81.81,12600.0,62.1325,62.2085,62.1325,62.1705,12600.0
2012-02-08 13:30:00,81.83,81.95,81.77,81.81,25100.0,62.1857,62.2769,62.1401,62.1705,25100.0
2012-02-08 13:40:00,81.81,81.84,81.7,81.81,20400.0,62.1705,62.1933,62.0869,62.1705,20400.0
2012-02-08 13:50:00,81.81,81.96,81.7,81.76,17300.0,62.1705,62.2845,62.0869,62.1325,17300.0
2012-02-08 14:00:00,81.74,81.8,81.71,81.74,16400.0,62.1173,62.1629,62.0945,62.1173,16400.0
2012-02-08 14:10:00,81.77,81.83,81.73,81.75,9200.0,62.1401,62.1857,62.1097,62.1249,9200.0
2012-02-08 14:20:00,81.77,81.83,81.68,81.74,23700.0,62.1401,62.1857,62.0717,62.1173,23700.0
2012-02-08 14:30:00,81.72,81.88,81.71,81.84,12000.0,62.1021,62.2237,62.0945,62.1933,12000.0
2012-02-08 14:40:00,81.84,82.05,81.84,82.03,18800.0,62.1933,62.3529,62.1933,62.3377,18800.0
2012-02-08 14:50:00,82.0,82.03,81.97,82.0,15000.0,62.3149,62.3377,62.2921,62.3149,15000.0
2012-02-08 15:00:00,82.0,82.02,81.95,82.0,23300.0,62.3149,62.3301,62.2769,62.3149,23300.0
2012-02-08 15:10:00,81.99,82.01,81.95,81.98,22900.0,62.3073,62.3225,62.2769,62.2997,22900.0
2012-02-08 15:20:00,81.98,82.02,81.94,82.0,30600.0,62.2997,62.3301,62.2693,62.3149,30600.0
2012-02-08 15:30:00,82.0,82.03,81.92,81.99,29100.0,62.3149,62.3377,62.2541,62.3073,29100.0
2012-02-08 15:40:00,81.99,82.01,81.86,81.88,49700.0,62.3073,62.3225,62.2085,62.2237,49700.0
2012-02-08 15:50:00,81.89,82.02,81.87,82.02,61600.0,62.2313,62.3301,62.2161,62.3301,61600.0
2012-02-09 09:30:00,82.1,82.22,81.72,81.87,40800.0,62.3909,62.4821,62.1021,62.2161,40800.0
2012-02-09 09:40:00,81.83,81.91,81.56,81.61,37000.0,62.1857,62.2465,61.9805,62.0185,37000.0
2012-02-09 09:50:00,81.52,81.86,81.5,81.79,30700.0,61.9501,62.2085,61.9349,62.1553,30700.0
2012-02-09 10:00:00,81.78,81.87,81.53,81.69,51100.0,62.1477,62.2161,61.9577,62.0793,51100.0
2012-02-09 10:10:00,81.69,81.82,81.69,81.76,18800.0,62.0793,62.1781,62.0793,62.1325,18800.0
2012-02-09 10:20:00,81.77,81.77,81.45,81.51,26800.0,62.1401,62.1401,61.8969,61.9425,26800.0
2012-02-09 10:30:00,81.48,81.55,81.34,81.5,22500.0,61.9197,61.9729,61.8133,61.9349,22500.0
2012-02-09 10:40:00,81.53,81.95,81.47,81.95,33600.0,61.9577,62.2769,61.9121,62.2769,33600.0
2012-02-09 10:50:00,81.86,81.95,81.79,81.8,22500.0,62.2085,62.2769,62.1553,62.1629,22500.0
2012-02-09 11:00:00,81.81,81.89,81.71,81.72,16000.0,62.1705,62.2313,62.0945,62.1021,16000.0
2012-02-09 11:10:00,81.72,81.77,81.63,81.63,9500.0,62.1021,62.1401,62.0337,62.0337,9500.0
2012-02-09 11:20:00,81.58,81.7,81.58,81.59,9600.0,61.9957,62.0869,61.9957,62.0033,9600.0
2012-02-09 11:30:00,81.6,81.75,81.57,81.57,12500.0,62.0109,62.1249,61.9881,61.9881,12500.0
2012-02-09 11:40:00,81.58,81.85,81.53,81.76,17500.0,61.9957,62.2009,61.9577,62.1325,17500.0
2012-02-09 11:50:00,81.75,81.89,81.73,81.8,9500.0,62.1249,62.2313,62.1097,62.1629,9500.0
2012-02-09 12:00:00,81.85,81.92,81.85,81.89,11100.0,62.2009,62.2541,62.2009,62.2313,11100.0
2012-02-09 12:10:00,81.91,81.95,81.85,81.87,10900.0,62.2465,62.2769,62.2009,62.2161,10900.0
2012-02-09 12:20:00,81.88,81.9,81.84,81.86,21700.0,62.2237,62.2389,62.1933,62.2085,21700.0
2012-02-09 12:30:00,81.84,81.87,81.84,81.87,4200.0,62.1933,62.2161,62.1933,62.2161,4200.0
2012-02-09 12:40:00,81.86,82.03,81.86,82.02,6500.0,62.2085,62.3377,62.2085,62.3301,6500.0
2012-02-09 12:50:00,82.02,82.03,81.95,82.01,4900.0,62.3301,62.3377,62.2769,62.3225,4900.0
2012-02-09 13:00:00,82.01,82.09,81.88,81.9,15700.0,62.3225,62.3833,62.2237,62.2389,15700.0
2012-02-09 13:10:00,81.9,81.97,81.86,81.97,15500.0,62.2389,62.2921,62.2085,62.2921,15500.0
2012-02-09 13:20:00,81.95,82.08,81.95,82.03,7900.0,62.2769,62.3757,62.2769,62.3377,7900.0
2012-02-09 13:30:00,82.04,82.05,81.95,81.98,8800.0,62.3453,62.3529,62.2769,62.2997,8800.0
2012-02-09 13:40:00,81.98,82.0,81.9,81.98,19500.0,62.2997,62.3149,62.2389,62.2997,19500.0
2012-02-09 13:50:00,81.97,81.99,81.93,81.98,15300.0,62.2921,62.3073,62.2617,62.2997,15300.0
2012-02-09 14:00:00,81.96,82.07,81.9,81.9,13600.0,62.2845,62.3681,62.2389,62.2389,13600.0
2012-02-09 14:10:00,81.91,81.96,81.89,81.95,5900.0,62.2465,62.2845,62.2313,62.2769,5900.0
2012-02-09 14:20:00,81.94,82.01,81.93,81.94,7000.0,62.2693,62.3225,62.2617,62.2693,7000.0
2012-02-09 14:30:00,81.95,81.96,81.88,81.92,11000.0,62.2769,62.2845,62.2237,62.2541,11000.0
2012-02-09 14:40:00,81.92,81.97,81.85,81.92,11000.0,62.2541,62.2921,62.2009,62.2541,11000.0
2012-02-09 14:50:00,81.87,81.94,81.86,81.9,19000.0,62.2161,62.2693,62.2085,62.2389,19000.0
2012-02-09 15:00:00,81.88,81.95,81.85,81.92,10500.0,62.2237,62.2769,62.2009,62.2541,10500.0
2012-02-09 15:10:00,81.92,81.92,81.83,81.85,16900.0,62.2541,62.2541,62.1857,62.2009,16900.0
2012-02-09 15:20:00,81.85,81.98,81.84,81.94,27800.0,62.2009,62.2997,62.1933,62.2693,27800.0
2012-02-09 15:30:00,81.95,81.95,81.89,81.94,83700.0,62.2769,62.2769,62.2313,62.2693,83700.0
2012-02-09 15:40:00,81.93,81.99,81.8,81.86,50500.0,62.2617,62.3073,62.1629,62.2085,50500.0
2012-02-09 15:50:00,81.86,81.92,81.78,81.87,63800.0,62.2085,62.2541,62.1477,62.2161,63800.0
2012-02-10 09:30:00,80.71,80.85,80.39,80.74,34800.0,61.3346,61.441,61.0914,61.3574,34800.0
2012-02-10 09:40:00,80.7,80.77,80.61,80.63,10800.0,61.327,61.3802,61.2586,61.2738,10800.0
2012-02-10 09:50:00,80.67,80.67,80.15,80.15,15400.0,61.3042,61.3042,60.909,60.909,15400.0
2012-02-10 10:00:00,80.19,80.23,80.0,80.15,34400.0,60.9394,60.9698,60.795,60.909,34400.0
2012-02-10 10:10:00,80.17,80.18,80.0,80.04,28300.0,60.9242,60.9318,60.795,60.8254,28300.0
2012-02-10 10:20:00,80.01,80.09,79.92,79.99,19400.0,60.8026,60.8634,60.7342,60.7874,19400.0
2012-02-10 10:30:00,79.98,80.02,79.72,79.73,19700.0,60.7798,60.8102,60.5822,60.5898,19700.0
2012-02-10 10:40:00,79.75,79.86,79.63,79.85,28400.0,60.605,60.6886,60.5139,60.681,28400.0
2012-02-10 10:50:00,79.84,79.86,79.76,79.86,22900.0,60.6734,60.6886,60.6126,60.6886,22900.0
2012-02-10 11:00:00,79.86,79.94,79.7,79.84,20800.0,60.6886,60.7494,60.567,60.6734,20800.0
2012-02-10 11:10:00,79.86,79.92,79.84,79.92,15200.0,60.6886,60.7342,60.6734,60.7342,15200.0
2012-02-10 11:20:00,79.9,79.97,79.9,79.91,8400.0,60.719,60.7722,60.719,60.7266,8400.0
2012-02-10 11:30:00,79.94,80.0,79.88,79.97,9900.0,60.7494,60.795,60.7038,60.7722,9900.0
2012-02-10 11:40:00,79.96,79.97,79.92,79.96,14100.0,60.7646,60.7722,60.7342,60.7646,14100.0
2012-02-10 11:50:00,79.94,80.05,79.9,79.94,14100.0,60.7494,60.833,60.719,60.7494,14100.0
2012-02-10 12:00:00,79.95,80.02,79.95,79.99,14600.0,60.757,60.8102,60.757,60.7874,14600.0
2012-02-10 12:10:00,79.98,80.06,79.95,80.04,12400.0,60.7798,60.8406,60.757,60.8254,12400.0
2012-02-10 12:20:00,80.05,80.08,79.98,79.99,13000.0,60.833,60.8558,60.7798,60.7874,13000.0
2012-02-10 12:30:00,80.0,80.11,79.98,80.1,7400.0,60.795,60.8786,60.7798,60.871,7400.0
2012-02-10 12:40:00,80.1,80.31,80.08,80.31,17600.0,60.871,61.0306,60.8558,61.0306,17600.0
2012-02-10 12:50:00,80.32,80.4,80.3,80.4,10800.0,61.0382,61.099,61.023,61.099,10800.0
2012-02-10 13:00:00,80.38,80.42,80.34,80.37,11400.0,61.0838,61.1142,61.0534,61.0762,11400.0
2012-02-10 13:10:00,80.38,80.41,80.23,80.3,18200.0,61.0838,61.1066,60.9698,61.023,18200.0
2012-02-10 13:20:00,80.28,80.35,80.22,80.22,22200.0,61.0078,61.061,60.9622,60.9622,22200.0
2012-02-10 13:30:00,80.22,80.27,80.11,80.16,26600.0,60.9622,61.0002,60.8786,60.9166,26600.0
2012-02-10 13:40:00,80.16,80.27,80.13,80.22,10900.0,60.9166,61.0002,60.8938,60.9622,10900.0
2012-02-10 13:50:00,80.23,80.25,80.13,80.16,22800.0,60.9698,60.985,60.8938,60.9166,22800.0
2012-02-10 14:00:00,80.16,80.29,80.16,80.25,11200.0,60.9166,61.0154,60.9166,60.985,11200.0
2012-02-10 14:10:00,80.23,80.33,80.18,80.31,12700.0,60.9698,61.0458,60.9318,61.0306,12700.0
2012-02-10 14:20:00,80.32,80.4,80.2,80.26,15500.0,61.0382,61.099,60.947,60.9926,15500.0
2012-02-10 14:30:00,80.27,80.3,80.18,80.23,19000.0,61.0002,61.023,60.9318,60.9698,19000.0
2012-02-10 14:40:00,80.24,80.31,80.21,80.25,9800.0,60.9774,61.0306,60.9546,60.985,9800.0
2012-02-10 14:50:00,80.25,80.25,80.15,80.15,17500.0,60.985,60.985,60.909,60.909,17500.0
2012-02-10 15:00:00,80.15,80.17,80.05,80.1,45600.0,60.909,60.9242,60.833,60.871,45600.0
2012-02-10 15:10:00,80.1,80.18,80.0,80.13,46800.0,60.871,60.9318,60.795,60.8938,46800.0
2012-02-10 15:20:00,80.12,80.22,80.1,80.22,22000.0,60.8862,60.9622,60.871,60.9622,22000.0
2012-02-10 15:30:00,80.2,80.24,80.11,80.15,30300.0,60.947,60.9774,60.8786,60.909,30300.0
2012-02-10 15:40:00,80.16,80.3,80.13,80.13,26600.0,60.9166,61.023,60.8938,60.8938,26600.0
2012-02-10 15:50:00,80.15,80.28,80.13,80.22,89300.0,60.909,61.0078,60.8938,60.9622,89300.0
2012-02-13 09:30:00,81.05,81.23,80.69,80.69,13200.0,61.593,61.7298,61.3194,61.3194,13200.0
2012-02-13 09:40:00,80.7,80.73,80.33,80.49,20600.0,61.327,61.3498,61.0458,61.1674,20600.0
2012-02-13 09:50:00,80.49,80.49,80.25,80.31,8800.0,61.1674,61.1674,60.985,61.0306,8800.0
2012-02-13 10:00:00,80.34,80.44,80.31,80.34,8800.0,61.0534,61.1294,61.0306,61.0534,8800.0
2012-02-13 10:10:00,80.3,80.3,79.75,79.81,42900.0,61.023,61.023,60.605,60.6506,42900.0
2012-02-13 10:20:00,79.8,79.86,79.73,79.74,22900.0,60.643,60.6886,60.5898,60.5974,22900.0
2012-02-13 10:30:00,79.81,79.81,79.6,79.66,13700.0,60.6506,60.6506,60.4911,60.5367,13700.0
2012-02-13 10:40:00,79.69,79.78,79.56,79.64,5600.0,60.5594,60.6278,60.4607,60.5215,5600.0
2012-02-13 10:50:00,79.65,79.8,79.57,79.71,45600.0,60.5291,60.643,60.4683,60.5746,45600.0
2012-02-13 11:00:00,79.71,79.82,79.61,79.82,27700.0,60.5746,60.6582,60.4987,60.6582,27700.0
2012-02-13 11:10:00,79.84,80.0,79.83,80.0,11900.0,60.6734,60.795,60.6658,60.795,11900.0
2012-02-13 11:20:00,80.0,80.04,79.87,79.93,18500.0,60.795,60.8254,60.6962,60.7418,18500.0
2012-02-13 11:30:00,79.93,80.02,79.89,80.0,18700.0,60.7418,60.8102,60.7114,60.795,18700.0
2012-02-13 11:40:00,80.06,80.22,80.06,80.11,15200.0,60.8406,60.9622,60.8406,60.8786,15200.0
2012-02-13 11:50:00,80.11,80.13,79.92,80.1,34200.0,60.8786,60.8938,60.7342,60.871,34200.0
2012-02-13 12:00:00,80.09,80.26,80.09,80.21,9100.0,60.8634,60.9926,60.8634,60.9546,9100.0
2012-02-13 12:10:00,80.17,80.31,80.04,80.06,23600.0,60.9242,61.0306,60.8254,60.8406,23600.0
2012-02-13 12:20:00,80.07,80.26,80.06,80.17,16100.0,60.8482,60.9926,60.8406,60.9242,16100.0
2012-02-13 12:30:00,80.18,80.18,80.0,80.05,28500.0,60.9318,60.9318,60.795,60.833,28500.0
2012-02-13 12:40:00,80.04,80.31,80.03,80.28,10100.0,60.8254,61.0306,60.8178,61.0078,10100.0
2012-02-13 12:50:00,80.29,80.33,80.1,80.11,36800.0,61.0154,61.0458,60.871,60.8786,36800.0
2012-02-13 13:00:00,80.11,80.27,79.99,80.01,28800.0,60.8786,61.0002,60.7874,60.8026,28800.0
2012-02-13 13:10:00,80.02,80.25,80.01,80.18,15000.0,60.8102,60.985,60.8026,60.9318,15000.0
2012-02-13 13:20:00,80.2,80.27,80.0,80.03,31600.0,60.947,61.0002,60.795,60.8178,31600.0
2012-02-13 13:30:00,80.06,80.29,80.05,80.22,12600.0,60.8406,61.0154,60.833,60.9622,12600.0
2012-02-13 13:40:00,80.23,80.45,80.23,80.4,16400.0,60.9698,61.137,60.9698,61.099,16400.0
2012-02-13 13:50:00,80.38,80.51,80.33,80.33,11000.0,61.0838,61.1826,61.0458,61.0458,11000.0
2012-02-13 14:00:00,80.35,80.48,80.18,80.41,44500.0,61.061,61.1598,60.9318,61.1066,44500.0
2012-02-13 14:10:00,80.41,80.55,80.41,80.54,5400.0,61.1066,61.213,61.1066,61.2054,5400.0
2012-02-13 14:20:00,80.56,80.62,80.56,80.61,31400.0,61.2206,61.2662,61.2206,61.2586,31400.0
2012-02-13 14:30:00,80.67,80.86,80.67,80.67,22500.0,61.3042,61.4486,61.3042,61.3042,22500.0
2012-02-13 14:40:00,80.69,80.78,80.53,80.53,9600.0,61.3194,61.3878,61.1978,61.1978,9600.0
2012-02-13 14:50:00,80.55,80.61,80.45,80.45,33900.0,61.213,61.2586,61.137,61.137,33900.0
2012-02-13 15:00:00,80.44,80.56,80.43,80.5,30900.0,61.1294,61.2206,61.1218,61.175,30900.0
2012-02-13 15:10:00,80.52,80.83,80.5,80.83,48100.0,61.1902,61.4258,61.175,61.4258,48100.0
2012-02-13 15:20:00,80.82,80.97,80.78,80.95,19500.0,61.4182,61.5322,61.3878,61.517,19500.0
2012-02-13 15:30:00,80.93,80.97,80.83,80.86,27600.0,61.5018,61.5322,61.4258,61.4486,27600.0
2012-02-13 15:40:00,80.84,80.91,80.73,80.78,29300.0,61.4334,61.4866,61.3498,61.3878,29300.0
2012-02-13 15:50:00,80.77,80.93,80.75,80.91,53900.0,61.3802,61.5018,61.365,61.4866,53900.0
2012-02-14 09:30:00,80.51,80.64,80.43,80.58,12000.0,61.1826,61.2814,61.1218,61.2358,12000.0
2012-02-14 09:40:00,80.57,80.92,80.57,80.92,13700.0,61.2282,61.4942,61.2282,61.4942,13700.0
2012-02-14 09:50:00,80.95,80.99,80.72,80.95,9600.0,61.517,61.5474,61.3422,61.517,9600.0
2012-02-14 10:00:00,80.94,80.95,80.54,80.59,13000.0,61.5094,61.517,61.2054,61.2434,13000.0
2012-02-14 10:10:00,80.6,80.65,80.22,80.42,26400.0,61.251,61.289,60.9622,61.1142,26400.0
2012-02-14 10:20:00,80.49,80.72,80.21,80.49,63100.0,61.1674,61.3422,60.9546,61.1674,63100.0
2012-02-14 10:30:00,80.47,80.64,80.36,80.48,25500.0,61.1522,61.2814,61.0686,61.1598,25500.0
2012-02-14 10:40:00,80.49,80.53,80.34,80.44,8900.0,61.1674,61.1978,61.0534,61.1294,8900.0
2012-02-14 10:50:00,80.49,80.54,80.31,80.48,13000.0,61.1674,61.2054,61.0306,61.1598,13000.0
2012-02-14 11:00:00,80.49,80.5,80.28,80.38,6500.0,61.1674,61.175,61.0078,61.0838,6500.0
2012-02-14 11:10:00,80.33,80.34,80.19,80.22,6300.0,61.0458,61.0534,60.9394,60.9622,6300.0
2012-02-14 11:20:00,80.19,80.23,80.15,80.17,5200.0,60.9394,60.9698,60.909,60.9242,5200.0
2012-02-14 11:30:00,80.23,80.27,80.2,80.26,11800.0,60.9698,61.0002,60.947,60.9926,11800.0
2012-02-14 11:40:00,80.28,80.3,80.19,80.19,6300.0,61.0078,61.023,60.9394,60.9394,6300.0
2012-02-14 11:50:00,80.22,80.27,80.08,80.08,11700.0,60.9622,61.0002,60.8558,60.8558,11700.0
2012-02-14 12:00:00,80.11,80.26,80.09,80.19,3200.0,60.8786,60.9926,60.8634,60.9394,3200.0
2012-02-14 12:10:00,80.19,80.19,80.06,80.12,2600.0,60.9394,60.9394,60.8406,60.8862,2600.0
2012-02-14 12:20:00,80.13,80.19,80.09,80.11,4000.0,60.8938,60.9394,60.8634,60.8786,4000.0
2012-02-14 12:30:00,80.09,80.11,80.01,80.03,4700.0,60.8634,60.8786,60.8026,60.8178,4700.0
2012-02-14 12:40:00,80.03,80.14,80.03,80.14,6000.0,60.8178,60.9014,60.8178,60.9014,6000.0
2012-02-14 12:50:00,80.15,80.15,79.91,79.96,14200.0,60.909,60.909,60.7266,60.7646,14200.0
2012-02-14 13:00:00,79.96,79.99,79.8,79.8,16700.0,60.7646,60.7874,60.643,60.643,16700.0
2012-02-14 13:10:00,79.81,79.89,79.76,79.78,9300.0,60.6506,60.7114,60.6126,60.6278,9300.0
2012-02-14 13:20:00,79.78,79.82,79.74,79.78,3700.0,60.6278,60.6582,60.5974,60.6278,3700.0
2012-02-14 13:30:00,79.76,79.92,79.76,79.91,7600.0,60.6126,60.7342,60.6126,60.7266,7600.0
2012-02-14 13:40:00,79.9,79.93,79.79,79.85,4700.0,60.719,60.7418,60.6354,60.681,4700.0
2012-02-14 13:50:00,79.85,79.85,79.75,79.85,3900.0,60.681,60.681,60.605,60.681,3900.0
2012-02-14 14:00:00,79.86,79.89,79.75,79.75,7100.0,60.6886,60.7114,60.605,60.605,7100.0
2012-02-14 14:10:00,79.78,79.78,79.55,79.6,10900.0,60.6278,60.6278,60.4531,60.4911,10900.0
2012-02-14 14:20:00,79.59,79.63,79.5,79.53,10800.0,60.4835,60.5139,60.4151,60.4379,10800.0
2012-02-14 14:30:00,79.48,79.56,79.44,79.56,8600.0,60.3999,60.4607,60.3695,60.4607,8600.0
2012-02-14 14:40:00,79.56,79.59,79.46,79.55,11100.0,60.4607,60.4835,60.3847,60.4531,11100.0
2012-02-14 14:50:00,79.54,79.71,79.54,79.69,13000.0,60.4455,60.5746,60.4455,60.5594,13000.0
2012-02-14 15:00:00,79.67,79.81,79.66,79.72,9500.0,60.5442,60.6506,60.5367,60.5822,9500.0
2012-02-14 15:10:00,79.75,79.79,79.59,79.64,25600.0,60.605,60.6354,60.4835,60.5215,25600.0
2012-02-14 15:20:00,79.64,79.66,79.47,79.47,13200.0,60.5215,60.5367,60.3923,60.3923,13200.0
2012-02-14 15:30:00,79.47,79.72,79.44,79.69,60100.0,60.3923,60.5822,60.3695,60.5594,60100.0
2012-02-14 15:40:00,79.72,79.86,79.61,79.82,131600.0,60.5822,60.6886,60.4987,60.6582,131600.0
2012-02-14 15:50:00,79.82,79.94,79.7,79.78,175200.0,60.6582,60.7494,60.567,60.6278,175200.0
2012-02-15 09:30:00,80.11,80.16,79.72,79.81,26200.0,60.8786,60.9166,60.5822,60.6506,26200.0
2012-02-15 09:40:00,79.79,80.21,79.65,80.09,33400.0,60.6354,60.9546,60.5291,60.8634,33400.0
2012-02-15 09:50:00,80.11,80.28,80.05,80.15,22000.0,60.8786,61.0078,60.833,60.909,22000.0
2012-02-15 10:00:00,80.2,80.29,80.0,80.0,15600.0,60.947,61.0154,60.795,60.795,15600.0
2012-02-15 10:10:00,80.0,80.05,79.75,79.76,8900.0,60.795,60.833,60.605,60.6126,8900.0
2012-02-15 10:20:00,79.71,79.86,79.66,79.85,5000.0,60.5746,60.6886,60.5367,60.681,5000.0
2012-02-15 10:30:00,79.84,79.91,79.55,79.62,9900.0,60.6734,60.7266,60.4531,60.5063,9900.0
2012-02-15 10:40:00,79.64,80.0,79.63,79.94,6200.0,60.5215,60.795,60.5139,60.7494,6200.0
2012-02-15 10:50:00,79.93,79.93,79.66,79.71,11600.0,60.7418,60.7418,60.5367,60.5746,11600.0
2012-02-15 11:00:00,79.71,79.86,79.71,79.76,6300.0,60.5746,60.6886,60.5746,60.6126,6300.0
2012-02-15 11:10:00,79.76,79.77,79.54,79.61,11500.0,60.6126,60.6202,60.4455,60.4987,11500.0
2012-02-15 11:20:00,79.67,79.81,79.5,79.58,10600.0,60.5442,60.6506,60.4151,60.4759,10600.0
2012-02-15 11:30:00,79.59,79.87,79.58,79.84,23600.0,60.4835,60.6962,60.4759,60.6734,23600.0
2012-02-15 11:40:00,79.85,80.05,79.85,80.0,21000.0,60.681,60.833,60.681,60.795,21000.0
2012-02-15 11:50:00,79.96,79.97,79.85,79.89,4500.0,60.7646,60.7722,60.681,60.7114,4500.0
2012-02-15 12:00:00,79.87,80.03,79.81,80.02,54100.0,60.6962,60.8178,60.6506,60.8102,54100.0
2012-02-15 12:10:00,80.06,80.2,80.03,80.2,13300.0,60.8406,60.947,60.8178,60.947,13300.0
2012-02-15 12:20:00,80.21,80.24,80.14,80.19,32400.0,60.9546,60.9774,60.9014,60.9394,32400.0
2012-02-15 12:30:00,80.19,80.23,80.07,80.15,23300.0,60.9394,60.9698,60.8482,60.909,23300.0
2012-02-15 12:40:00,80.11,80.18,79.83,79.83,19300.0,60.8786,60.9318,60.6658,60.6658,19300.0
2012-02-15 12:50:00,79.81,80.0,79.79,79.92,33600.0,60.6506,60.795,60.6354,60.7342,33600.0
2012-02-15 13:00:00,79.89,80.07,79.81,80.05,40200.0,60.7114,60.8482,60.6506,60.833,40200.0
2012-02-15 13:10:00,80.09,80.29,80.01,80.26,23700.0,60.8634,61.0154,60.8026,60.9926,23700.0
2012-02-15 13:20:00,80.23,80.33,80.2,80.29,13600.0,60.9698,61.0458,60.947,61.0154,13600.0
2012-02-15 13:30:00,80.29,80.32,80.09,80.13,14700.0,61.0154,61.0382,60.8634,60.8938,14700.0
2012-02-15 13:40:00,80.11,80.23,80.05,80.12,16300.0,60.8786,60.9698,60.833,60.8862,16300.0
2012-02-15 13:50:00,80.12,80.27,80.12,80.2,9100.0,60.8862,61.0002,60.8862,60.947,9100.0
2012-02-15 14:00:00,80.26,80.29,79.99,80.06,28200.0,60.9926,61.0154,60.7874,60.8406,28200.0
2012-02-15 14:10:00,80.01,80.02,79.84,79.92,16600.0,60.8026,60.8102,60.6734,60.7342,16600.0
2012-02-15 14:20:00,79.92,80.17,79.9,80.0,15500.0,60.7342,60.9242,60.719,60.795,15500.0
2012-02-15 14:30:00,80.0,80.05,79.99,80.0,28700.0,60.795,60.833,60.7874,60.795,28700.0
2012-02-15 14:40:00,80.0,80.14,79.98,80.05,30700.0,60.795,60.9014,60.7798,60.833,30700.0
2012-02-15 14:50:00,80.01,80.09,79.69,79.69,19600.0,60.8026,60.8634,60.5594,60.5594,19600.0
2012-02-15 15:00:00,79.67,79.71,79.55,79.67,38300.0,60.5442,60.5746,60.4531,60.5442,38300.0
2012-02-15 15:10:00,79.65,79.77,79.63,79.68,27100.0,60.5291,60.6202,60.5139,60.5518,27100.0
2012-02-15 15:20:00,79.66,79.71,79.61,79.65,47600.0,60.5367,60.5746,60.4987,60.5291,47600.0
2012-02-15 15:30:00,79.66,79.8,79.59,79.72,34100.0,60.5367,60.643,60.4835,60.5822,34100.0
2012-02-15 15:40:00,79.73,79.92,79.62,79.66,36700.0,60.5898,60.7342,60.5063,60.5367,36700.0
2012-02-15 15:50:00,79.68,79.81,79.6,79.78,73300.0,60.5518,60.6506,60.4911,60.6278,73300.0
2012-02-16 09:30:00,79.39,79.92,79.19,79.79,28300.0,60.647,61.0519,60.4943,60.9526,28300.0
2012-02-16 09:40:00,79.79,80.09,79.77,80.09,24100.0,60.9526,61.1818,60.9373,61.1818,24100.0
2012-02-16 09:50:00,80.04,80.29,79.86,80.08,26100.0,61.1436,61.3346,61.0061,61.1741,26100.0
2012-02-16 10:00:00,80.07,80.31,80.07,80.24,21300.0,61.1665,61.3498,61.1665,61.2964,21300.0
2012-02-16 10:10:00,80.23,80.37,80.06,80.31,24900.0,61.2887,61.3957,61.1589,61.3498,24900.0
2012-02-16 10:20:00,80.29,80.5,80.29,80.47,25400.0,61.3346,61.495,61.3346,61.4721,25400.0
2012-02-16 10:30:00,80.49,80.59,80.42,80.42,25900.0,61.4874,61.5637,61.4339,61.4339,25900.0
2012-02-16 10:40:00,80.41,80.44,80.25,80.32,42100.0,61.4262,61.4492,61.304,61.3575,42100.0
2012-02-16 10:50:00,80.33,80.41,80.04,80.26,75700.0,61.3651,61.4262,61.1436,61.3117,75700.0
2012-02-16 11:00:00,80.26,80.43,80.12,80.12,42800.0,61.3117,61.4415,61.2047,61.2047,42800.0
2012-02-16 11:10:00,80.17,80.23,80.08,80.17,14800.0,61.2429,61.2887,61.1741,61.2429,14800.0
2012-02-16 11:20:00,80.19,80.19,80.0,80.01,19700.0,61.2582,61.2582,61.113,61.1207,19700.0
2012-02-16 11:30:00,80.01,80.41,80.0,80.41,20400.0,61.1207,61.4262,61.113,61.4262,20400.0
2012-02-16 11:40:00,80.41,80.45,80.29,80.31,14800.0,61.4262,61.4568,61.3346,61.3498,14800.0
2012-02-16 11:50:00,80.29,80.59,80.18,80.55,44500.0,61.3346,61.5637,61.2505,61.5332,44500.0
2012-02-16 12:00:00,80.52,80.6,80.52,80.6,8700.0,61.5103,61.5714,61.5103,61.5714,8700.0
2012-02-16 12:10:00,80.61,80.7,80.54,80.61,10600.0,61.579,61.6478,61.5255,61.579,10600.0
2012-02-16 12:20:00,80.6,80.75,80.52,80.53,13600.0,61.5714,61.686,61.5103,61.5179,13600.0
2012-02-16 12:30:00,80.53,80.63,80.52,80.63,19600.0,61.5179,61.5943,61.5103,61.5943,19600.0
2012-02-16 12:40:00,80.57,80.6,80.52,80.59,15000.0,61.5485,61.5714,61.5103,61.5637,15000.0
2012-02-16 12:50:00,80.59,80.67,80.52,80.67,12500.0,61.5637,61.6249,61.5103,61.6249,12500.0
2012-02-16 13:00:00,80.68,80.76,80.57,80.69,30500.0,61.6325,61.6936,61.5485,61.6401,30500.0
2012-02-16 13:10:00,80.7,80.84,80.7,80.73,12900.0,61.6478,61.7547,61.6478,61.6707,12900.0
2012-02-16 13:20:00,80.69,80.7,80.62,80.64,6600.0,61.6401,61.6478,61.5867,61.6019,6600.0
2012-02-16 13:30:00,80.62,80.77,80.59,80.74,10700.0,61.5867,61.7012,61.5637,61.6783,10700.0
2012-02-16 13:40:00,80.7,80.7,80.6,80.64,9400.0,61.6478,61.6478,61.5714,61.6019,9400.0
2012-02-16 13:50:00,80.58,80.69,80.54,80.65,11800.0,61.5561,61.6401,61.5255,61.6096,11800.0
2012-02-16 14:00:00,80.65,80.75,80.61,80.74,27200.0,61.6096,61.686,61.579,61.6783,27200.0
2012-02-16 14:10:00,80.75,80.84,80.72,80.75,22700.0,61.686,61.7547,61.6631,61.686,22700.0
2012-02-16 14:20:00,80.74,81.05,80.72,80.91,69300.0,61.6783,61.9151,61.6631,61.8082,69300.0
2012-02-16 14:30:00,80.92,81.15,80.91,81.06,28000.0,61.8158,61.9915,61.8082,61.9228,28000.0
2012-02-16 14:40:00,81.06,81.11,81.05,81.09,27700.0,61.9228,61.961,61.9151,61.9457,27700.0
2012-02-16 14:50:00,81.07,81.24,81.07,81.2,42600.0,61.9304,62.0603,61.9304,62.0297,42600.0
2012-02-16 15:00:00,81.21,81.31,81.03,81.06,57800.0,62.0374,62.1138,61.8999,61.9228,57800.0
2012-02-16 15:10:00,81.05,81.17,81.03,81.16,40900.0,61.9151,62.0068,61.8999,61.9992,40900.0
2012-02-16 15:20:00,81.16,81.2,81.13,81.17,30100.0,61.9992,62.0297,61.9763,62.0068,30100.0
2012-02-16 15:30:00,81.17,81.35,81.16,81.35,48600.0,62.0068,62.1443,61.9992,62.1443,48600.0
2012-02-16 15:40:00,81.36,81.46,81.28,81.39,74800.0,62.152,62.2283,62.0908,62.1749,74800.0
2012-02-16 15:50:00,81.38,81.48,81.23,81.28,169800.0,62.1672,62.2436,62.0526,62.0908,169800.0
2012-02-17 09:30:00,81.55,82.24,81.55,82.24,147100.0,62.2971,62.8242,62.2971,62.8242,147100.0
2012-02-17 09:40:00,82.26,82.35,82.07,82.12,26900.0,62.8395,62.9082,62.6943,62.7325,26900.0
2012-02-17 09:50:00,82.12,82.12,81.92,82.12,13100.0,62.7325,62.7325,62.5797,62.7325,13100.0
2012-02-17 10:00:00,82.13,82.17,81.39,81.46,27200.0,62.7402,62.7707,62.1749,62.2283,27200.0
2012-02-17 10:10:00,81.41,81.52,81.34,81.4,20500.0,62.1902,62.2742,62.1367,62.1825,20500.0
2012-02-17 10:20:00,81.44,81.44,81.19,81.19,11300.0,62.2131,62.2131,62.0221,62.0221,11300.0
2012-02-17 10:30:00,81.2,81.36,81.17,81.21,7900.0,62.0297,62.152,62.0068,62.0374,7900.0
2012-02-17 10:40:00,81.17,81.27,81.08,81.08,6400.0,62.0068,62.0832,61.9381,61.9381,6400.0
2012-02-17 10:50:00,81.11,81.18,80.88,80.94,7900.0,61.961,62.0145,61.7853,61.8311,7900.0
2012-02-17 11:00:00,80.95,80.95,80.69,80.76,7000.0,61.8388,61.8388,61.6401,61.6936,7000.0
2012-02-17 11:10:00,80.75,80.91,80.6,80.9,16000.0,61.686,61.8082,61.5714,61.8006,16000.0
2012-02-17 11:20:00,80.9,80.99,80.86,80.94,5600.0,61.8006,61.8693,61.77,61.8311,5600.0
2012-02-17 11:30:00,80.98,81.07,80.95,81.06,4700.0,61.8617,61.9304,61.8388,61.9228,4700.0
2012-02-17 11:40:00,81.04,81.14,81.01,81.08,5500.0,61.9075,61.9839,61.8846,61.9381,5500.0
2012-02-17 11:50:00,81.08,81.22,81.05,81.21,9900.0,61.9381,62.045,61.9151,62.0374,9900.0
2012-02-17 12:00:00,81.25,81.26,81.08,81.2,9900.0,62.0679,62.0756,61.9381,62.0297,9900.0
2012-02-17 12:10:00,81.2,81.43,81.14,81.39,49500.0,62.0297,62.2054,61.9839,62.1749,49500.0
2012-02-17 12:20:00,81.36,81.38,81.23,81.27,12800.0,62.152,62.1672,62.0526,62.0832,12800.0
2012-02-17 12:30:00,81.26,81.28,81.04,81.21,15100.0,62.0756,62.0908,61.9075,62.0374,15100.0
2012-02-17 12:40:00,81.21,81.36,81.19,81.3,16200.0,62.0374,62.152,62.0221,62.1061,16200.0
2012-02-17 12:50:00,81.29,81.3,81.21,81.29,6400.0,62.0985,62.1061,62.0374,62.0985,6400.0
2012-02-17 13:00:00,81.29,81.32,81.23,81.28,14200.0,62.0985,62.1214,62.0526,62.0908,14200.0
2012-02-17 13:10:00,81.28,81.41,81.28,81.36,15200.0,62.0908,62.1902,62.0908,62.152,15200.0
2012-02-17 13:20:00,81.35,81.43,81.34,81.4,10200.0,62.1443,62.2054,62.1367,62.1825,10200.0
2012-02-17 13:30:00,81.43,81.49,81.39,81.41,14100.0,62.2054,62.2513,62.1749,62.1902,14100.0
2012-02-17 13:40:00,81.4,81.47,81.38,81.46,12700.0,62.1825,62.236,62.1672,62.2283,12700.0
2012-02-17 13:50:00,81.46,81.49,81.42,81.47,16500.0,62.2283,62.2513,62.1978,62.236,16500.0
2012-02-17 14:00:00,81.47,81.54,81.44,81.5,16600.0,62.236,62.2895,62.2131,62.2589,16600.0
2012-02-17 14:10:00,81.5,81.52,81.42,81.49,16400.0,62.2589,62.2742,62.1978,62.2513,16400.0
2012-02-17 14:20:00,81.5,81.72,81.48,81.7,23500.0,62.2589,62.427,62.2436,62.4117,23500.0
2012-02-17 14:30:00,81.7,81.87,81.7,81.86,29900.0,62.4117,62.5416,62.4117,62.5339,29900.0
2012-02-17 14:40:00,81.87,81.94,81.85,81.9,26400.0,62.5416,62.595,62.5263,62.5645,26400.0
2012-02-17 14:50:00,81.9,81.96,81.85,81.95,28700.0,62.5645,62.6103,62.5263,62.6027,28700.0
2012-02-17 15:00:00,81.96,82.1,81.96,82.07,59500.0,62.6103,62.7173,62.6103,62.6943,59500.0
2012-02-17 15:10:00,82.06,82.21,82.05,82.2,45500.0,62.6867,62.8013,62.6791,62.7936,45500.0
2012-02-17 15:20:00,82.2,82.23,82.15,82.21,50700.0,62.7936,62.8166,62.7554,62.8013,50700.0
2012-02-17 15:30:00,82.2,82.33,82.19,82.31,86100.0,62.7936,62.893,62.786,62.8777,86100.0
2012-02-17 15:40:00,82.29,82.35,82.23,82.26,81400.0,62.8624,62.9082,62.8166,62.8395,81400.0
2012-02-17 15:50:00,82.27,82.32,82.19,82.31,162400.0,62.8471,62.8853,62.786,62.8777,162400.0
2012-02-21 09:30:00,82.66,83.4,82.6,83.11,51100.0,63.145,63.7103,63.0992,63.4888,51100.0
2012-02-21 09:40:00,83.15,83.53,83.0,83.47,64400.0,63.5194,63.8096,63.4048,63.7638,64400.0
2012-02-21 09:50:00,83.49,83.51,82.81,82.89,79000.0,63.7791,63.7944,63.2596,63.3207,79000.0
2012-02-21 10:00:00,82.89,83.16,82.88,83.11,32700.0,63.3207,63.527,63.3131,63.4888,32700.0
2012-02-21 10:10:00,83.11,83.26,83.0,83.13,16200.0,63.4888,63.6034,63.4048,63.5041,16200.0
2012-02-21 10:20:00,83.14,83.3,83.05,83.25,28700.0,63.5117,63.6339,63.443,63.5958,28700.0
2012-02-21 10:30:00,83.26,83.46,83.21,83.46,17200.0,63.6034,63.7562,63.5652,63.7562,17200.0
2012-02-21 10:40:00,83.46,83.55,83.17,83.17,16000.0,63.7562,63.8249,63.5346,63.5346,16000.0
2012-02-21 10:50:00,83.17,83.41,83.16,83.39,14000.0,63.5346,63.718,63.527,63.7027,14000.0
2012-02-21 11:00:00,83.39,83.45,83.28,83.43,26700.0,63.7027,63.7485,63.6187,63.7333,26700.0
2012-02-21 11:10:00,83.43,83.44,83.33,83.35,15500.0,63.7333,63.7409,63.6569,63.6721,15500.0
2012-02-21 11:20:00,83.33,83.39,83.24,83.26,11600.0,63.6569,63.7027,63.5881,63.6034,11600.0
2012-02-21 11:30:00,83.24,83.25,83.11,83.2,16100.0,63.5881,63.5958,63.4888,63.5576,16100.0
2012-02-21 11:40:00,83.2,83.27,83.13,83.25,17700.0,63.5576,63.611,63.5041,63.5958,17700.0
2012-02-21 11:50:00,83.25,83.39,83.22,83.31,15100.0,63.5958,63.7027,63.5728,63.6416,15100.0
2012-02-21 12:00:00,83.33,83.71,83.3,83.66,33300.0,63.6569,63.9472,63.6339,63.909,33300.0
2012-02-21 12:10:00,83.61,83.85,83.6,83.69,63200.0,63.8708,64.0541,63.8631,63.9319,63200.0
2012-02-21 12:20:00,83.68,83.72,83.59,83.7,24200.0,63.9242,63.9548,63.8555,63.9395,24200.0
2012-02-21 12:30:00,83.67,83.75,83.62,83.68,26800.0,63.9166,63.9777,63.8784,63.9242,26800.0
2012-02-21 12:40:00,83.65,83.76,83.62,83.65,25800.0,63.9013,63.9853,63.8784,63.9013,25800.0
2012-02-21 12:50:00,83.64,83.76,83.59,83.61,18100.0,63.8937,63.9853,63.8555,63.8708,18100.0
2012-02-21 13:00:00,83.59,83.6,83.5,83.58,18300.0,63.8555,63.8631,63.7867,63.8478,18300.0
2012-02-21 13:10:00,83.58,83.69,83.56,83.69,24000.0,63.8478,63.9319,63.8326,63.9319,24000.0
2012-02-21 13:20:00,83.69,83.75,83.66,83.7,21400.0,63.9319,63.9777,63.909,63.9395,21400.0
2012-02-21 13:30:00,83.7,83.72,83.65,83.66,39400.0,63.9395,63.9548,63.9013,63.909,39400.0
2012-02-21 13:40:00,83.66,83.7,83.38,83.4,38100.0,63.909,63.9395,63.6951,63.7103,38100.0
2012-02-21 13:50:00,83.4,83.48,83.36,83.48,25200.0,63.7103,63.7715,63.6798,63.7715,25200.0
2012-02-21 14:00:00,83.48,83.52,83.34,83.35,51700.0,63.7715,63.802,63.6645,63.6721,51700.0
2012-02-21 14:10:00,83.35,83.36,83.25,83.28,31200.0,63.6721,63.6798,63.5958,63.6187,31200.0
2012-02-21 14:20:00,83.28,83.37,83.23,83.37,23800.0,63.6187,63.6874,63.5805,63.6874,23800.0
2012-02-21 14:30:00,83.37,83.38,83.15,83.21,60300.0,63.6874,63.6951,63.5194,63.5652,60300.0
2012-02-21 14:40:00,83.21,83.22,83.12,83.18,32100.0,63.5652,63.5728,63.4964,63.5423,32100.0
2012-02-21 14:50:00,83.16,83.17,82.99,83.13,43600.0,63.527,63.5346,63.3971,63.5041,43600.0
2012-02-21 15:00:00,83.12,83.12,83.0,83.07,40100.0,63.4964,63.4964,63.4048,63.4582,40100.0
2012-02-21 15:10:00,83.07,83.12,83.02,83.11,50700.0,63.4582,63.4964,63.4201,63.4888,50700.0
2012-02-21 15:20:00,83.1,83.23,83.02,83.13,58000.0,63.4812,63.5805,63.4201,63.5041,58000.0
2012-02-21 15:30:00,83.13,83.27,83.12,83.27,51800.0,63.5041,63.611,63.4964,63.611,51800.0
2012-02-21 15:40:00,83.26,83.37,83.14,83.36,73600.0,63.6034,63.6874,63.5117,63.6798,73600.0
2012-02-21 15:50:00,83.36,83.52,83.3,83.52,127800.0,63.6798,63.802,63.6339,63.802,127800.0
2012-02-22 09:30:00,82.69,83.3,82.69,83.05,54900.0,63.168,63.6339,63.168,63.443,54900.0
2012-02-22 09:40:00,83.08,83.13,82.66,82.67,53700.0,63.4659,63.5041,63.145,63.1527,53700.0
2012-02-22 09:50:00,82.67,82.73,82.19,82.27,62900.0,63.1527,63.1985,62.786,62.8471,62900.0
2012-02-22 10:00:00,82.27,82.4,82.01,82.23,71800.0,62.8471,62.9464,62.6485,62.8166,71800.0
2012-02-22 10:10:00,82.24,82.67,82.21,82.58,73100.0,62.8242,63.1527,62.8013,63.0839,73100.0
2012-02-22 10:20:00,82.6,82.63,82.36,82.59,82400.0,63.0992,63.1221,62.9159,63.0916,82400.0
2012-02-22 10:30:00,82.56,82.56,82.27,82.31,53300.0,63.0687,63.0687,62.8471,62.8777,53300.0
2012-02-22 10:40:00,82.33,82.37,82.25,82.35,25500.0,62.893,62.9235,62.8318,62.9082,25500.0
2012-02-22 10:50:00,82.35,82.37,82.08,82.13,30100.0,62.9082,62.9235,62.702,62.7402,30100.0
2012-02-22 11:00:00,82.12,82.29,82.09,82.29,32700.0,62.7325,62.8624,62.7096,62.8624,32700.0
2012-02-22 11:10:00,82.3,82.35,82.15,82.15,40700.0,62.87,62.9082,62.7554,62.7554,40700.0
2012-02-22 11:20:00,82.16,82.17,82.05,82.09,19000.0,62.7631,62.7707,62.6791,62.7096,19000.0
2012-02-22 11:30:00,82.05,82.12,81.97,81.99,41300.0,62.6791,62.7325,62.6179,62.6332,41300.0
2012-02-22 11:40:00,81.98,81.98,81.82,81.92,30300.0,62.6256,62.6256,62.5034,62.5797,30300.0
2012-02-22 11:50:00,81.92,81.96,81.77,81.79,34700.0,62.5797,62.6103,62.4652,62.4804,34700.0
2012-02-22 12:00:00,81.78,81.81,81.68,81.72,20000.0,62.4728,62.4957,62.3964,62.427,20000.0
2012-02-22 12:10:00,81.72,81.73,81.49,81.52,34500.0,62.427,62.4346,62.2513,62.2742,34500.0
2012-02-22 12:20:00,81.52,81.59,81.5,81.59,20300.0,62.2742,62.3277,62.2589,62.3277,20300.0
2012-02-22 12:30:00,81.57,81.61,81.5,81.6,12400.0,62.3124,62.3429,62.2589,62.3353,12400.0
2012-02-22 12:40:00,81.61,81.77,81.59,81.75,21700.0,62.3429,62.4652,62.3277,62.4499,21700.0
2012-02-22 12:50:00,81.75,81.8,81.75,81.75,43900.0,62.4499,62.4881,62.4499,62.4499,43900.0
2012-02-22 13:00:00,81.75,82.01,81.75,81.96,14700.0,62.4499,62.6485,62.4499,62.6103,14700.0
2012-02-22 13:10:00,81.97,82.21,81.97,82.17,14000.0,62.6179,62.8013,62.6179,62.7707,14000.0
2012-02-22 13:20:00,82.17,82.23,82.09,82.14,21800.0,62.7707,62.8166,62.7096,62.7478,21800.0
2012-02-22 13:30:00,82.14,82.14,82.05,82.08,21100.0,62.7478,62.7478,62.6791,62.702,21100.0
2012-02-22 13:40:00,82.07,82.13,82.06,82.13,7500.0,62.6943,62.7402,62.6867,62.7402,7500.0
2012-02-22 13:50:00,82.15,82.3,82.15,82.27,13600.0,62.7554,62.87,62.7554,62.8471,13600.0
2012-02-22 14:00:00,82.26,82.31,82.25,82.25,15900.0,62.8395,62.8777,62.8318,62.8318,15900.0
2012-02-22 14:10:00,82.25,82.47,82.25,82.47,16200.0,62.8318,62.9999,62.8318,62.9999,16200.0
2012-02-22 14:20:00,82.46,82.52,82.44,82.48,12900.0,62.9923,63.0381,62.977,63.0075,12900.0
2012-02-22 14:30:00,82.48,82.51,82.25,82.25,35200.0,63.0075,63.0305,62.8318,62.8318,35200.0
2012-02-22 14:40:00,82.25,82.26,82.17,82.17,17000.0,62.8318,62.8395,62.7707,62.7707,17000.0
2012-02-22 14:50:00,82.19,82.22,82.1,82.15,29000.0,62.786,62.8089,62.7173,62.7554,29000.0
2012-02-22 15:00:00,82.11,82.15,82.05,82.1,20200.0,62.7249,62.7554,62.6791,62.7173,20200.0
2012-02-22 15:10:00,82.1,82.29,82.1,82.2,21000.0,62.7173,62.8624,62.7173,62.7936,21000.0
2012-02-22 15:20:00,82.2,82.26,82.18,82.26,28200.0,62.7936,62.8395,62.7784,62.8395,28200.0
2012-02-22 15:30:00,82.26,82.38,82.2,82.38,21800.0,62.8395,62.9311,62.7936,62.9311,21800.0
2012-02-22 15:40:00,82.38,82.46,82.2,82.22,59100.0,62.9311,62.9923,62.7936,62.8089,59100.0
2012-02-22 15:50:00,82.2,82.25,82.15,82.21,63000.0,62.7936,62.8318,62.7554,62.8013,63000.0
2012-02-23 09:30:00,81.89,81.89,81.22,81.41,40600.0,62.5568,62.5568,62.045,62.1902,40600.0
2012-02-23 09:40:00,81.38,81.39,81.01,81.02,18500.0,62.1672,62.1749,61.8846,61.8922,18500.0
2012-02-23 09:50:00,81.02,81.37,81.0,81.22,18600.0,61.8922,62.1596,61.8769,62.045,18600.0
2012-02-23 10:00:00,81.27,81.44,81.23,81.28,18300.0,62.0832,62.2131,62.0526,62.0908,18300.0
2012-02-23 10:10:00,81.27,81.29,81.11,81.16,37600.0,62.0832,62.0985,61.961,61.9992,37600.0
2012-02-23 10:20:00,81.16,81.17,80.8,80.82,73900.0,61.9992,62.0068,61.7242,61.7394,73900.0
2012-02-23 10:30:00,80.83,80.91,80.79,80.83,12300.0,61.7471,61.8082,61.7165,61.7471,12300.0
2012-02-23 10:40:00,80.84,80.94,80.81,80.94,7100.0,61.7547,61.8311,61.7318,61.8311,7100.0
2012-02-23 10:50:00,80.95,81.36,80.95,81.36,10600.0,61.8388,62.152,61.8388,62.152,10600.0
2012-02-23 11:00:00,81.32,81.39,81.25,81.38,12300.0,62.1214,62.1749,62.0679,62.1672,12300.0
2012-02-23 11:10:00,81.38,81.67,81.37,81.37,20200.0,62.1672,62.3888,62.1596,62.1596,20200.0
2012-02-23 11:20:00,81.38,81.47,81.36,81.47,11800.0,62.1672,62.236,62.152,62.236,11800.0
2012-02-23 11:30:00,81.48,81.61,81.48,81.48,13300.0,62.2436,62.3429,62.2436,62.2436,13300.0
2012-02-23 11:40:00,81.52,81.58,81.47,81.53,9700.0,62.2742,62.32,62.236,62.2818,9700.0
2012-02-23 11:50:00,81.48,81.61,81.47,81.56,9100.0,62.2436,62.3429,62.236,62.3047,9100.0
2012-02-23 12:00:00,81.57,81.61,81.35,81.37,10900.0,62.3124,62.3429,62.1443,62.1596,10900.0
2012-02-23 12:10:00,81.35,81.38,81.35,81.38,7900.0,62.1443,62.1672,62.1443,62.1672,7900.0
2012-02-23 12:20:00,81.4,81.51,81.4,81.49,8000.0,62.1825,62.2665,62.1825,62.2513,8000.0
2012-02-23 12:30:00,81.5,81.64,81.5,81.56,14300.0,62.2589,62.3659,62.2589,62.3047,14300.0
2012-02-23 12:40:00,81.56,81.56,81.41,81.42,17600.0,62.3047,62.3047,62.1902,62.1978,17600.0
2012-02-23 12:50:00,81.41,81.42,81.28,81.33,14700.0,62.1902,62.1978,62.0908,62.129,14700.0
2012-02-23 13:00:00,81.34,81.39,81.27,81.27,12000.0,62.1367,62.1749,62.0832,62.0832,12000.0
2012-02-23 13:10:00,81.25,81.3,81.2,81.29,16100.0,62.0679,62.1061,62.0297,62.0985,16100.0
2012-02-23 13:20:00,81.27,81.27,81.19,81.22,15700.0,62.0832,62.0832,62.0221,62.045,15700.0
2012-02-23 13:30:00,81.21,81.25,81.21,81.23,26300.0,62.0374,62.0679,62.0374,62.0526,26300.0
2012-02-23 13:40:00,81.23,81.39,81.22,81.36,15500.0,62.0526,62.1749,62.045,62.152,15500.0
2012-02-23 13:50:00,81.36,81.38,81.3,81.31,27100.0,62.152,62.1672,62.1061,62.1138,27100.0
2012-02-23 14:00:00,81.31,81.34,81.21,81.25,19900.0,62.1138,62.1367,62.0374,62.0679,19900.0
2012-02-23 14:10:00,81.24,81.4,81.22,81.38,11400.0,62.0603,62.1825,62.045,62.1672,11400.0
2012-02-23 14:20:00,81.37,81.4,81.34,81.4,10500.0,62.1596,62.1825,62.1367,62.1825,10500.0
2012-02-23 14:30:00,81.39,81.44,81.32,81.39,11200.0,62.1749,62.2131,62.1214,62.1749,11200.0
2012-02-23 14:40:00,81.4,81.4,81.28,81.34,15400.0,62.1825,62.1825,62.0908,62.1367,15400.0
2012-02-23 14:50:00,81.37,81.5,81.37,81.43,21300.0,62.1596,62.2589,62.1596,62.2054,21300.0
2012-02-23 15:00:00,81.43,81.5,81.4,81.45,14000.0,62.2054,62.2589,62.1825,62.2207,14000.0
2012-02-23 15:10:00,81.45,81.58,81.42,81.5,14900.0,62.2207,62.32,62.1978,62.2589,14900.0
2012-02-23 15:20:00,81.5,81.52,81.39,81.4,20400.0,62.2589,62.2742,62.1749,62.1825,20400.0
2012-02-23 15:30:00,81.42,81.6,81.41,81.54,39700.0,62.1978,62.3353,62.1902,62.2895,39700.0
2012-02-23 15:40:00,81.54,81.61,81.47,81.55,38900.0,62.2895,62.3429,62.236,62.2971,38900.0
2012-02-23 15:50:00,81.56,81.65,81.5,81.64,66800.0,62.3047,62.3735,62.2589,62.3659,66800.0
2012-02-24 09:30:00,81.7,81.86,81.42,81.82,25500.0,62.4117,62.5339,62.1978,62.5034,25500.0
2012-02-24 09:40:00,81.82,82.18,81.81,82.13,16400.0,62.5034,62.7784,62.4957,62.7402,16400.0
2012-02-24 09:50:00,82.19,82.55,82.18,82.35,26100.0,62.786,63.061,62.7784,62.9082,26100.0
2012-02-24 10:00:00,82.39,82.56,82.39,82.42,23300.0,62.9388,63.0687,62.9388,62.9617,23300.0
2012-02-24 10:10:00,82.42,82.48,82.18,82.22,31500.0,62.9617,63.0075,62.7784,62.8089,31500.0
2012-02-24 10:20:00,82.22,82.27,81.95,81.97,20000.0,62.8089,62.8471,62.6027,62.6179,20000.0
2012-02-24 10:30:00,81.99,82.14,81.99,82.05,13300.0,62.6332,62.7478,62.6332,62.6791,13300.0
2012-02-24 10:40:00,82.05,82.35,82.04,82.24,18500.0,62.6791,62.9082,62.6714,62.8242,18500.0
2012-02-24 10:50:00,82.26,82.26,82.17,82.24,12700.0,62.8395,62.8395,62.7707,62.8242,12700.0
2012-02-24 11:00:00,82.19,82.25,82.15,82.17,26800.0,62.786,62.8318,62.7554,62.7707,26800.0
2012-02-24 11:10:00,82.16,82.29,82.15,82.26,19500.0,62.7631,62.8624,62.7554,62.8395,19500.0
2012-02-24 11:20:00,82.25,82.29,82.25,82.28,10000.0,62.8318,62.8624,62.8318,62.8548,10000.0
2012-02-24 11:30:00,82.26,82.33,82.24,82.33,14800.0,62.8395,62.893,62.8242,62.893,14800.0
2012-02-24 11:40:00,82.33,82.42,82.31,82.38,12000.0,62.893,62.9617,62.8777,62.9311,12000.0
2012-02-24 11:50:00,82.4,82.54,82.39,82.53,16300.0,62.9464,63.0534,62.9388,63.0457,16300.0
2012-02-24 12:00:00,82.53,82.55,82.49,82.52,15100.0,63.0457,63.061,63.0152,63.0381,15100.0
2012-02-24 12:10:00,82.52,82.54,82.46,82.54,14200.0,63.0381,63.0534,62.9923,63.0534,14200.0
2012-02-24 12:20:00,82.54,82.57,82.5,82.56,14700.0,63.0534,63.0763,63.0228,63.0687,14700.0
2012-02-24 12:30:00,82.57,82.58,82.49,82.52,11200.0,63.0763,63.0839,63.0152,63.0381,11200.0
2012-02-24 12:40:00,82.52,82.64,82.5,82.61,17600.0,63.0381,63.1298,63.0228,63.1068,17600.0
2012-02-24 12:50:00,82.62,82.85,82.6,82.69,45000.0,63.1145,63.2902,63.0992,63.168,45000.0
2012-02-24 13:00:00,82.69,82.8,82.61,82.8,18500.0,63.168,63.252,63.1068,63.252,18500.0
2012-02-24 13:10:00,82.8,82.91,82.8,82.88,25600.0,63.252,63.336,63.252,63.3131,25600.0
2012-02-24 13:20:00,82.88,82.89,82.83,82.87,11500.0,63.3131,63.3207,63.2749,63.3055,11500.0
2012-02-24 13:30:00,82.85,82.88,82.69,82.72,23600.0,63.2902,63.3131,63.168,63.1909,23600.0
2012-02-24 13:40:00,82.74,82.76,82.63,82.65,16100.0,63.2062,63.2214,63.1221,63.1374,16100.0
2012-02-24 13:50:00,82.66,82.75,82.64,82.75,24500.0,63.145,63.2138,63.1298,63.2138,24500.0
2012-02-24 14:00:00,82.75,82.84,82.75,82.8,22900.0,63.2138,63.2825,63.2138,63.252,22900.0
2012-02-24 14:10:00,82.8,82.84,82.65,82.67,28900.0,63.252,63.2825,63.1374,63.1527,28900.0
2012-02-24 14:20:00,82.67,82.67,82.55,82.55,19300.0,63.1527,63.1527,63.061,63.061,19300.0
2012-02-24 14:30:00,82.54,82.57,82.45,82.57,27300.0,63.0534,63.0763,62.9846,63.0763,27300.0
2012-02-24 14:40:00,82.58,82.6,82.52,82.57,13500.0,63.0839,63.0992,63.0381,63.0763,13500.0
2012-02-24 14:50:00,82.56,82.64,82.52,82.56,32000.0,63.0687,63.1298,63.0381,63.0687,32000.0
2012-02-24 15:00:00,82.56,82.8,82.55,82.62,58300.0,63.0687,63.252,63.061,63.1145,58300.0
2012-02-24 15:10:00,82.62,82.73,82.58,82.69,34900.0,63.1145,63.1985,63.0839,63.168,34900.0
2012-02-24 15:20:00,82.7,82.7,82.49,82.49,67600.0,63.1756,63.1756,63.0152,63.0152,67600.0
2012-02-24 15:30:00,82.5,82.6,82.48,82.6,37600.0,63.0228,63.0992,63.0075,63.0992,37600.0
2012-02-24 15:40:00,82.6,82.66,82.53,82.62,63100.0,63.0992,63.145,63.0457,63.1145,63100.0
2012-02-24 15:50:00,82.61,82.68,82.55,82.64,100600.0,63.1068,63.1603,63.061,63.1298,100600.0
2012-02-27 09:30:00,81.75,81.76,81.25,81.33,28800.0,62.4499,62.4575,62.0679,62.129,28800.0
2012-02-27 09:40:00,81.35,81.35,80.95,80.95,23100.0,62.1443,62.1443,61.8388,61.8388,23100.0
2012-02-27 09:50:00,80.92,81.08,80.86,80.91,17800.0,61.8158,61.9381,61.77,61.8082,17800.0
2012-02-27 10:00:00,80.9,81.39,80.84,81.34,25100.0,61.8006,62.1749,61.7547,62.1367,25100.0
2012-02-27 10:10:00,81.41,81.86,81.4,81.84,31000.0,62.1902,62.5339,62.1825,62.5186,31000.0
2012-02-27 10:20:00,81.81,81.84,81.51,81.51,58700.0,62.4957,62.5186,62.2665,62.2665,58700.0
2012-02-27 10:30:00,81.55,81.57,81.33,81.38,11700.0,62.2971,62.3124,62.129,62.1672,11700.0
2012-02-27 10:40:00,81.39,81.81,81.39,81.69,20200.0,62.1749,62.4957,62.1749,62.404,20200.0
2012-02-27 10:50:00,81.71,81.91,81.71,81.8,18200.0,62.4193,62.5721,62.4193,62.4881,18200.0
2012-02-27 11:00:00,81.8,81.91,81.71,81.79,20700.0,62.4881,62.5721,62.4193,62.4804,20700.0
2012-02-27 11:10:00,81.78,81.86,81.7,81.78,30300.0,62.4728,62.5339,62.4117,62.4728,30300.0
2012-02-27 11:20:00,81.8,82.1,81.8,82.05,18200.0,62.4881,62.7173,62.4881,62.6791,18200.0
2012-02-27 11:30:00,82.05,82.14,82.0,82.03,30300.0,62.6791,62.7478,62.6409,62.6638,30300.0
2012-02-27 11:40:00,82.04,82.08,81.9,81.98,11900.0,62.6714,62.702,62.5645,62.6256,11900.0
2012-02-27 11:50:00,81.99,82.07,81.98,82.06,11600.0,62.6332,62.6943,62.6256,62.6867,11600.0
2012-02-27 12:00:00,82.07,82.11,81.87,81.87,36700.0,62.6943,62.7249,62.5416,62.5416,36700.0
2012-02-27 12:10:00,81.87,81.87,81.72,81.75,8700.0,62.5416,62.5416,62.427,62.4499,8700.0
2012-02-27 12:20:00,81.74,81.75,81.63,81.67,20300.0,62.4422,62.4499,62.3582,62.3888,20300.0
2012-02-27 12:30:00,81.67,81.78,81.57,81.73,46200.0,62.3888,62.4728,62.3124,62.4346,46200.0
2012-02-27 12:40:00,81.74,81.89,81.73,81.89,8600.0,62.4422,62.5568,62.4346,62.5568,8600.0
2012-02-27 12:50:00,81.89,82.09,81.89,81.92,22000.0,62.5568,62.7096,62.5568,62.5797,22000.0
2012-02-27 13:00:00,81.96,82.03,81.76,81.81,13800.0,62.6103,62.6638,62.4575,62.4957,13800.0
2012-02-27 13:10:00,81.81,81.94,81.77,81.9,30200.0,62.4957,62.595,62.4652,62.5645,30200.0
2012-02-27 13:20:00,81.89,81.91,81.72,81.75,17600.0,62.5568,62.5721,62.427,62.4499,17600.0
2012-02-27 13:30:00,81.73,81.76,81.71,81.75,17400.0,62.4346,62.4575,62.4193,62.4499,17400.0
2012-02-27 13:40:00,81.76,81.76,81.67,81.7,44200.0,62.4575,62.4575,62.3888,62.4117,44200.0
2012-02-27 13:50:00,81.71,81.72,81.63,81.65,32300.0,62.4193,62.427,62.3582,62.3735,32300.0
2012-02-27 14:00:00,81.69,81.72,81.66,81.68,17500.0,62.404,62.427,62.3811,62.3964,17500.0
2012-02-27 14:10:00,81.7,81.73,81.65,81.65,23000.0,62.4117,62.4346,62.3735,62.3735,23000.0
2012-02-27 14:20:00,81.66,81.66,81.51,81.52,27300.0,62.3811,62.3811,62.2665,62.2742,27300.0
2012-02-27 14:30:00,81.51,81.53,81.51,81.51,16700.0,62.2665,62.2818,62.2665,62.2665,16700.0
2012-02-27 14:40:00,81.51,81.52,81.44,81.47,50700.0,62.2665,62.2742,62.2131,62.236,50700.0
2012-02-27 14:50:00,81.47,81.48,81.43,81.46,20000.0,62.236,62.2436,62.2054,62.2283,20000.0
2012-02-27 15:00:00,81.46,81.77,81.46,81.63,60100.0,62.2283,62.4652,62.2283,62.3582,60100.0
2012-02-27 15:10:00,81.63,81.66,81.43,81.48,65500.0,62.3582,62.3811,62.2054,62.2436,65500.0
2012-02-27 15:20:00,81.5,81.52,81.43,81.46,30700.0,62.2589,62.2742,62.2054,62.2283,30700.0
2012-02-27 15:30:00,81.47,81.61,81.43,81.52,68800.0,62.236,62.3429,62.2054,62.2742,68800.0
2012-02-27 15:40:00,81.51,81.55,81.29,81.38,133400.0,62.2665,62.2971,62.0985,62.1672,133400.0
2012-02-27 15:50:00,81.38,81.5,81.32,81.33,72000.0,62.1672,62.2589,62.1214,62.129,72000.0
2012-02-28 09:30:00,81.3,81.4,80.77,80.9,40300.0,62.1061,62.1825,61.7012,61.8006,40300.0
2012-02-28 09:40:00,80.96,81.1,80.52,80.78,31100.0,61.8464,61.9533,61.5103,61.7089,31100.0
2012-02-28 09:50:00,80.8,80.9,80.66,80.83,14900.0,61.7242,61.8006,61.6172,61.7471,14900.0
2012-02-28 10:00:00,80.88,80.98,80.54,80.54,47800.0,61.7853,61.8617,61.5255,61.5255,47800.0
2012-02-28 10:10:00,80.54,80.71,80.4,80.67,21200.0,61.5255,61.6554,61.4186,61.6249,21200.0
2012-02-28 10:20:00,80.71,80.86,80.67,80.82,7600.0,61.6554,61.77,61.6249,61.7394,7600.0
2012-02-28 10:30:00,80.85,81.18,80.83,81.14,9500.0,61.7624,62.0145,61.7471,61.9839,9500.0
2012-02-28 10:40:00,81.14,81.36,81.08,81.31,15400.0,61.9839,62.152,61.9381,62.1138,15400.0
2012-02-28 10:50:00,81.31,81.51,81.27,81.48,22200.0,62.1138,62.2665,62.0832,62.2436,22200.0
2012-02-28 11:00:00,81.48,81.59,81.36,81.56,24900.0,62.2436,62.3277,62.152,62.3047,24900.0
2012-02-28 11:10:00,81.59,81.64,81.32,81.46,30100.0,62.3277,62.3659,62.1214,62.2283,30100.0
2012-02-28 11:20:00,81.47,81.51,81.16,81.19,28600.0,62.236,62.2665,61.9992,62.0221,28600.0
2012-02-28 11:30:00,81.19,81.36,81.17,81.36,23600.0,62.0221,62.152,62.0068,62.152,23600.0
2012-02-28 11:40:00,81.36,81.37,81.07,81.29,38900.0,62.152,62.1596,61.9304,62.0985,38900.0
2012-02-28 11:50:00,81.32,81.36,81.19,81.34,14000.0,62.1214,62.152,62.0221,62.1367,14000.0
2012-02-28 12:00:00,81.34,81.36,81.25,81.29,9700.0,62.1367,62.152,62.0679,62.0985,9700.0
2012-02-28 12:10:00,81.29,81.29,81.05,81.08,21000.0,62.0985,62.0985,61.9151,61.9381,21000.0
2012-02-28 12:20:00,81.08,81.08,81.0,81.02,12100.0,61.9381,61.9381,61.8769,61.8922,12100.0
2012-02-28 12:30:00,81.03,81.11,81.0,81.04,11200.0,61.8999,61.961,61.8769,61.9075,11200.0
2012-02-28 12:40:00,81.03,81.06,80.97,80.99,16100.0,61.8999,61.9228,61.854,61.8693,16100.0
2012-02-28 12:50:00,81.0,81.02,80.97,80.99,10300.0,61.8769,61.8922,61.854,61.8693,10300.0
2012-02-28 13:00:00,80.98,81.02,80.95,80.95,20000.0,61.8617,61.8922,61.8388,61.8388,20000.0
2012-02-28 13:10:00,80.94,81.0,80.93,80.94,21400.0,61.8311,61.8769,61.8235,61.8311,21400.0
2012-02-28 13:20:00,80.94,81.01,80.9,80.91,15400.0,61.8311,61.8846,61.8006,61.8082,15400.0
2012-02-28 13:30:00,80.9,80.95,80.83,80.94,15100.0,61.8006,61.8388,61.7471,61.8311,15100.0
2012-02-28 13:40:00,80.93,80.97,80.81,80.81,20600.0,61.8235,61.854,61.7318,61.7318,20600.0
2012-02-28 13:50:00,80.82,80.88,80.68,80.8,16000.0,61.7394,61.7853,61.6325,61.7242,16000.0
2012-02-28 14:00:00,80.8,80.97,80.79,80.95,26900.0,61.7242,61.854,61.7165,61.8388,26900.0
2012-02-28 14:10:00,80.93,80.96,80.82,80.84,21800.0,61.8235,61.8464,61.7394,61.7547,21800.0
2012-02-28 14:20:00,80.83,80.83,80.72,80.78,18200.0,61.7471,61.7471,61.6631,61.7089,18200.0
2012-02-28 14:30:00,80.78,80.84,80.66,80.68,18000.0,61.7089,61.7547,61.6172,61.6325,18000.0
2012-02-28 14:40:00,80.67,80.7,80.63,80.66,16500.0,61.6249,61.6478,61.5943,61.6172,16500.0
2012-02-28 14:50:00,80.67,80.74,80.65,80.65,17600.0,61.6249,61.6783,61.6096,61.6096,17600.0
2012-02-28 15:00:00,80.64,80.85,80.64,80.85,19400.0,61.6019,61.7624,61.6019,61.7624,19400.0
2012-02-28 15:10:00,80.86,81.02,80.78,80.98,15400.0,61.77,61.8922,61.7089,61.8617,15400.0
2012-02-28 15:20:00,80.98,81.01,80.9,81.0,27800.0,61.8617,61.8846,61.8006,61.8769,27800.0
2012-02-28 15:30:00,81.0,81.01,80.93,80.97,33500.0,61.8769,61.8846,61.8235,61.854,33500.0
2012-02-28 15:40:00,80.97,81.02,80.92,80.95,68100.0,61.854,61.8922,61.8158,61.8388,68100.0
2012-02-28 15:50:00,80.98,81.02,80.84,80.9,119300.0,61.8617,61.8922,61.7547,61.8006,119300.0
2012-02-29 09:30:00,81.17,81.35,80.94,81.22,24000.0,62.0068,62.1443,61.8311,62.045,24000.0
2012-02-29 09:40:00,81.18,81.4,81.15,81.35,23800.0,62.0145,62.1825,61.9915,62.1443,23800.0
2012-02-29 09:50:00,81.31,81.46,81.24,81.37,6500.0,62.1138,62.2283,62.0603,62.1596,6500.0
2012-02-29 10:00:00,81.43,81.45,81.03,81.33,16300.0,62.2054,62.2207,61.8999,62.129,16300.0
2012-02-29 10:10:00,81.28,81.37,81.22,81.26,21100.0,62.0908,62.1596,62.045,62.0756,21100.0
2012-02-29 10:20:00,81.3,81.36,81.15,81.16,17100.0,62.1061,62.152,61.9915,61.9992,17100.0
2012-02-29 10:30:00,81.15,81.27,81.04,81.04,10400.0,61.9915,62.0832,61.9075,61.9075,10400.0
2012-02-29 10:40:00,81.1,81.11,80.65,80.72,25400.0,61.9533,61.961,61.6096,61.6631,25400.0
2012-02-29 10:50:00,80.72,80.8,80.55,80.62,12400.0,61.6631,61.7242,61.5332,61.5867,12400.0
2012-02-29 11:00:00,80.65,80.77,80.54,80.77,15300.0,61.6096,61.7012,61.5255,61.7012,15300.0
2012-02-29 11:10:00,80.77,80.77,80.46,80.61,20800.0,61.7012,61.7012,61.4644,61.579,20800.0
2012-02-29 11:20:00,80.58,80.61,80.23,80.25,46800.0,61.5561,61.579,61.2887,61.304,46800.0
2012-02-29 11:30:00,80.23,80.53,80.2,80.51,18700.0,61.2887,61.5179,61.2658,61.5026,18700.0
2012-02-29 11:40:00,80.49,80.86,80.49,80.81,28200.0,61.4874,61.77,61.4874,61.7318,28200.0
2012-02-29 11:50:00,80.82,80.95,80.73,80.76,40500.0,61.7394,61.8388,61.6707,61.6936,40500.0
2012-02-29 12:00:00,80.77,80.91,80.76,80.88,18900.0,61.7012,61.8082,61.6936,61.7853,18900.0
2012-02-29 12:10:00,80.88,81.0,80.82,80.98,23800.0,61.7853,61.8769,61.7394,61.8617,23800.0
2012-02-29 12:20:00,80.95,81.03,80.85,80.85,19000.0,61.8388,61.8999,61.7624,61.7624,19000.0
2012-02-29 12:30:00,80.86,80.89,80.65,80.65,18700.0,61.77,61.7929,61.6096,61.6096,18700.0
2012-02-29 12:40:00,80.66,80.66,80.5,80.53,25100.0,61.6172,61.6172,61.495,61.5179,25100.0
2012-02-29 12:50:00,80.53,80.68,80.5,80.67,22200.0,61.5179,61.6325,61.495,61.6249,22200.0
2012-02-29 13:00:00,80.67,80.71,80.57,80.68,17200.0,61.6249,61.6554,61.5485,61.6325,17200.0
2012-02-29 13:10:00,80.68,80.71,80.4,80.42,22000.0,61.6325,61.6554,61.4186,61.4339,22000.0
2012-02-29 13:20:00,80.43,80.6,80.42,80.45,14300.0,61.4415,61.5714,61.4339,61.4568,14300.0
2012-02-29 13:30:00,80.45,80.47,80.37,80.44,19400.0,61.4568,61.4721,61.3957,61.4492,19400.0
2012-02-29 13:40:00,80.42,80.48,80.35,80.48,14900.0,61.4339,61.4797,61.3804,61.4797,14900.0
2012-02-29 13:50:00,80.5,80.54,80.36,80.49,23800.0,61.495,61.5255,61.388,61.4874,23800.0
2012-02-29 14:00:00,80.47,80.53,80.38,80.5,18700.0,61.4721,61.5179,61.4033,61.495,18700.0
2012-02-29 14:10:00,80.48,80.5,80.31,80.36,15100.0,61.4797,61.495,61.3498,61.388,15100.0
2012-02-29 14:20:00,80.38,80.56,80.32,80.52,18600.0,61.4033,61.5408,61.3575,61.5103,18600.0
2012-02-29 14:30:00,80.52,80.53,80.26,80.27,16400.0,61.5103,61.5179,61.3117,61.3193,16400.0
2012-02-29 14:40:00,80.27,80.37,80.21,80.35,20800.0,61.3193,61.3957,61.2735,61.3804,20800.0
2012-02-29 14:50:00,80.36,80.37,80.09,80.12,17700.0,61.388,61.3957,61.1818,61.2047,17700.0
2012-02-29 15:00:00,80.12,80.12,80.0,80.03,27900.0,61.2047,61.2047,61.113,61.136,27900.0
2012-02-29 15:10:00,80.04,80.34,80.01,80.33,51400.0,61.1436,61.3728,61.1207,61.3651,51400.0
2012-02-29 15:20:00,80.31,80.47,80.28,80.4,50000.0,61.3498,61.4721,61.3269,61.4186,50000.0
2012-02-29 15:30:00,80.38,80.38,80.03,80.09,58600.0,61.4033,61.4033,61.136,61.1818,58600.0
2012-02-29 15:40:00,80.13,80.26,80.04,80.19,77400.0,61.2123,61.3117,61.1436,61.2582,77400.0
2012-02-29 15:50:00,80.21,80.21,79.87,79.98,119100.0,61.2735,61.2735,61.0137,61.0978,119100.0
2012-03-01 09:30:00,80.25,80.84,80.25,80.78,40700.0,61.304,61.7547,61.304,61.7089,40700.0
2012-03-01 09:40:00,80.82,80.97,80.82,80.95,10200.0,61.7394,61.854,61.7394,61.8388,10200.0
2012-03-01 09:50:00,81.0,81.51,80.98,81.37,28900.0,61.8769,62.2665,61.8617,62.1596,28900.0
2012-03-01 10:00:00,81.3,81.3,80.5,81.08,34600.0,62.1061,62.1061,61.495,61.9381,34600.0
2012-03-01 10:10:00,81.09,81.4,81.08,81.24,33500.0,61.9457,62.1825,61.9381,62.0603,33500.0
2012-03-01 10:20:00,81.22,81.56,81.21,81.44,19700.0,62.045,62.3047,62.0374,62.2131,19700.0
2012-03-01 10:30:00,81.4,81.43,81.15,81.18,30700.0,62.1825,62.2054,61.9915,62.0145,30700.0
2012-03-01 10:40:00,81.16,81.17,80.81,80.84,55000.0,61.9992,62.0068,61.7318,61.7547,55000.0
2012-03-01 10:50:00,80.82,80.93,80.67,80.93,32600.0,61.7394,61.8235,61.6249,61.8235,32600.0
2012-03-01 11:00:00,80.9,81.15,80.9,80.93,18200.0,61.8006,61.9915,61.8006,61.8235,18200.0
2012-03-01 11:10:00,80.92,80.98,80.79,80.91,12500.0,61.8158,61.8617,61.7165,61.8082,12500.0
2012-03-01 11:20:00,80.87,81.12,80.84,81.09,16100.0,61.7776,61.9686,61.7547,61.9457,16100.0
2012-03-01 11:30:00,81.08,81.2,81.0,81.09,26400.0,61.9381,62.0297,61.8769,61.9457,26400.0
2012-03-01 11:40:00,81.09,81.4,81.09,81.27,22600.0,61.9457,62.1825,61.9457,62.0832,22600.0
2012-03-01 11:50:00,81.27,81.34,81.17,81.28,32300.0,62.0832,62.1367,62.0068,62.0908,32300.0
2012-03-01 12:00:00,81.3,81.33,81.18,81.31,26100.0,62.1061,62.129,62.0145,62.1138,26100.0
2012-03-01 12:10:00,81.33,81.42,81.33,81.4,8400.0,62.129,62.1978,62.129,62.1825,8400.0
2012-03-01 12:20:00,81.42,81.45,81.37,81.39,28000.0,62.1978,62.2207,62.1596,62.1749,28000.0
2012-03-01 12:30:00,81.41,81.47,81.41,81.43,12600.0,62.1902,62.236,62.1902,62.2054,12600.0
2012-03-01 12:40:00,81.44,81.55,81.42,81.55,11000.0,62.2131,62.2971,62.1978,62.2971,11000.0
2012-03-01 12:50:00,81.57,81.66,81.51,81.61,22400.0,62.3124,62.3811,62.2665,62.3429,22400.0
2012-03-01 13:00:00,81.62,81.63,81.48,81.5,18600.0,62.3506,62.3582,62.2436,62.2589,18600.0
2012-03-01 13:10:00,81.5,81.57,81.44,81.5,24100.0,62.2589,62.3124,62.2131,62.2589,24100.0
2012-03-01 13:20:00,81.49,81.72,81.48,81.71,48300.0,62.2513,62.427,62.2436,62.4193,48300.0
2012-03-01 13:30:00,81.71,81.76,81.63,81.75,37900.0,62.4193,62.4575,62.3582,62.4499,37900.0
2012-03-01 13:40:00,81.75,81.8,81.67,81.77,17600.0,62.4499,62.4881,62.3888,62.4652,17600.0
2012-03-01 13:50:00,81.75,81.82,81.7,81.71,26600.0,62.4499,62.5034,62.4117,62.4193,26600.0
2012-03-01 14:00:00,81.71,81.72,81.57,81.61,11400.0,62.4193,62.427,62.3124,62.3429,11400.0
2012-03-01 14:10:00,81.61,81.64,81.54,81.59,20100.0,62.3429,62.3659,62.2895,62.3277,20100.0
2012-03-01 14:20:00,81.6,81.62,81.38,81.54,19400.0,62.3353,62.3506,62.1672,62.2895,19400.0
2012-03-01 14:30:00,81.55,81.56,81.26,81.28,14400.0,62.2971,62.3047,62.0756,62.0908,14400.0
2012-03-01 14:40:00,81.26,81.43,81.25,81.42,19900.0,62.0756,62.2054,62.0679,62.1978,19900.0
2012-03-01 14:50:00,81.43,81.46,81.3,81.43,13700.0,62.2054,62.2283,62.1061,62.2054,13700.0
2012-03-01 15:00:00,81.46,81.47,81.3,81.32,64900.0,62.2283,62.236,62.1061,62.1214,64900.0
2012-03-01 15:10:00,81.33,81.38,81.26,81.26,51500.0,62.129,62.1672,62.0756,62.0756,51500.0
2012-03-01 15:20:00,81.22,81.38,81.12,81.38,26200.0,62.045,62.1672,61.9686,62.1672,26200.0
2012-03-01 15:30:00,81.36,81.4,81.11,81.27,44400.0,62.152,62.1825,61.961,62.0832,44400.0
2012-03-01 15:40:00,81.25,81.46,81.2,81.22,78000.0,62.0679,62.2283,62.0297,62.045,78000.0
2012-03-01 15:50:00,81.22,81.35,81.18,81.3,104800.0,62.045,62.1443,62.0145,62.1061,104800.0
2012-03-02 09:30:00,81.01,81.3,81.0,81.11,19200.0,61.8846,62.1061,61.8769,61.961,19200.0
2012-03-02 09:40:00,81.02,81.05,80.45,80.45,19000.0,61.8922,61.9151,61.4568,61.4568,19000.0
2012-03-02 09:50:00,80.48,80.87,80.41,80.53,16800.0,61.4797,61.7776,61.4262,61.5179,16800.0
2012-03-02 10:00:00,80.53,80.74,80.44,80.54,16900.0,61.5179,61.6783,61.4492,61.5255,16900.0
2012-03-02 10:10:00,80.57,81.31,80.53,81.31,17400.0,61.5485,62.1138,61.5179,62.1138,17400.0
2012-03-02 10:20:00,81.33,81.55,81.16,81.43,31700.0,62.129,62.2971,61.9992,62.2054,31700.0
2012-03-02 10:30:00,81.44,81.44,80.97,81.33,28500.0,62.2131,62.2131,61.854,62.129,28500.0
2012-03-02 10:40:00,81.33,81.45,81.29,81.33,17400.0,62.129,62.2207,62.0985,62.129,17400.0
2012-03-02 10:50:00,81.36,81.59,81.34,81.41,31900.0,62.152,62.3277,62.1367,62.1902,31900.0
2012-03-02 11:00:00,81.42,81.43,81.01,81.11,32200.0,62.1978,62.2054,61.8846,61.961,32200.0
2012-03-02 11:10:00,81.12,81.12,80.87,81.0,15000.0,61.9686,61.9686,61.7776,61.8769,15000.0
2012-03-02 11:20:00,81.0,81.02,80.82,80.82,35000.0,61.8769,61.8922,61.7394,61.7394,35000.0
2012-03-02 11:30:00,80.85,80.97,80.81,80.86,4300.0,61.7624,61.854,61.7318,61.77,4300.0
2012-03-02 11:40:00,80.76,80.81,80.52,80.66,11400.0,61.6936,61.7318,61.5103,61.6172,11400.0
2012-03-02 11:50:00,80.65,80.7,80.5,80.55,26900.0,61.6096,61.6478,61.495,61.5332,26900.0
2012-03-02 12:00:00,80.55,80.56,80.45,80.48,10100.0,61.5332,61.5408,61.4568,61.4797,10100.0
2012-03-02 12:10:00,80.52,80.54,80.29,80.37,9300.0,61.5103,61.5255,61.3346,61.3957,9300.0
2012-03-02 12:20:00,80.37,80.4,80.29,80.4,11600.0,61.3957,61.4186,61.3346,61.4186,11600.0
2012-03-02 12:30:00,80.41,80.47,80.3,80.36,11000.0,61.4262,61.4721,61.3422,61.388,11000.0
2012-03-02 12:40:00,80.39,80.42,80.28,80.34,5700.0,61.411,61.4339,61.3269,61.3728,5700.0
2012-03-02 12:50:00,80.34,80.38,80.2,80.21,8000.0,61.3728,61.4033,61.2658,61.2735,8000.0
2012-03-02 13:00:00,80.26,80.33,80.16,80.3,10300.0,61.3117,61.3651,61.2353,61.3422,10300.0
2012-03-02 13:10:00,80.29,80.29,80.1,80.19,12900.0,61.3346,61.3346,61.1894,61.2582,12900.0
2012-03-02 13:20:00,80.19,80.2,80.0,80.13,17700.0,61.2582,61.2658,61.113,61.2123,17700.0
2012-03-02 13:30:00,80.11,80.19,80.09,80.12,5100.0,61.1971,61.2582,61.1818,61.2047,5100.0
2012-03-02 13:40:00,80.1,80.28,80.1,80.24,11900.0,61.1894,61.3269,61.1894,61.2964,11900.0
2012-03-02 13:50:00,80.23,80.34,80.23,80.34,5900.0,61.2887,61.3728,61.2887,61.3728,5900.0
2012-03-02 14:00:00,80.34,80.37,80.26,80.3,8800.0,61.3728,61.3957,61.3117,61.3422,8800.0
2012-03-02 14:10:00,80.28,80.39,80.21,80.36,18600.0,61.3269,61.411,61.2735,61.388,18600.0
2012-03-02 14:20:00,80.36,80.37,80.19,80.19,16300.0,61.388,61.3957,61.2582,61.2582,16300.0
2012-03-02 14:30:00,80.19,80.21,80.1,80.18,11500.0,61.2582,61.2735,61.1894,61.2505,11500.0
2012-03-02 14:40:00,80.15,80.22,80.11,80.21,14700.0,61.2276,61.2811,61.1971,61.2735,14700.0
2012-03-02 14:50:00,80.23,80.3,80.22,80.29,23300.0,61.2887,61.3422,61.2811,61.3346,23300.0
2012-03-02 15:00:00,80.29,80.29,80.11,80.18,26300.0,61.3346,61.3346,61.1971,61.2505,26300.0
2012-03-02 15:10:00,80.19,80.26,80.15,80.19,24200.0,61.2582,61.3117,61.2276,61.2582,24200.0
2012-03-02 15:20:00,80.16,80.35,80.14,80.26,29000.0,61.2353,61.3804,61.22,61.3117,29000.0
2012-03-02 15:30:00,80.29,80.35,80.05,80.05,42200.0,61.3346,61.3804,61.1512,61.1512,42200.0
2012-03-02 15:40:00,80.06,80.36,80.03,80.27,68200.0,61.1589,61.388,61.136,61.3193,68200.0
2012-03-02 15:50:00,80.26,80.32,80.17,80.31,57600.0,61.3117,61.3575,61.2429,61.3498,57600.0
2012-03-05 09:30:00,80.27,80.27,79.29,79.7,24400.0,61.3193,61.3193,60.5707,60.8839,24400.0
2012-03-05 09:40:00,79.71,79.8,79.02,79.02,21200.0,60.8915,60.9603,60.3644,60.3644,21200.0
2012-03-05 09:50:00,79.04,79.59,79.03,79.39,8600.0,60.3797,60.7998,60.372,60.647,8600.0
2012-03-05 10:00:00,79.47,79.78,79.33,79.61,12000.0,60.7082,60.945,60.6012,60.8151,12000.0
2012-03-05 10:10:00,79.54,79.71,79.47,79.5,10200.0,60.7616,60.8915,60.7082,60.7311,10200.0
2012-03-05 10:20:00,79.5,79.53,79.18,79.32,12800.0,60.7311,60.754,60.4866,60.5936,12800.0
2012-03-05 10:30:00,79.32,79.42,79.26,79.33,6500.0,60.5936,60.67,60.5477,60.6012,6500.0
2012-03-05 10:40:00,79.36,79.5,79.31,79.49,10500.0,60.6241,60.7311,60.5859,60.7234,10500.0
2012-03-05 10:50:00,79.5,79.57,79.4,79.48,46800.0,60.7311,60.7846,60.6547,60.7158,46800.0
2012-03-05 11:00:00,79.47,79.52,79.1,79.28,26200.0,60.7082,60.7464,60.4255,60.563,26200.0
2012-03-05 11:10:00,79.3,79.34,79.0,79.13,12000.0,60.5783,60.6089,60.3491,60.4484,12000.0
2012-03-05 11:20:00,79.19,79.33,79.18,79.33,6400.0,60.4943,60.6012,60.4866,60.6012,6400.0
2012-03-05 11:30:00,79.31,79.35,79.17,79.17,9800.0,60.5859,60.6165,60.479,60.479,9800.0
2012-03-05 11:40:00,79.19,79.38,79.1,79.36,11900.0,60.4943,60.6394,60.4255,60.6241,11900.0
2012-03-05 11:50:00,79.38,79.39,79.17,79.17,6800.0,60.6394,60.647,60.479,60.479,6800.0
2012-03-05 12:00:00,79.19,79.38,79.19,79.19,10800.0,60.4943,60.6394,60.4943,60.4943,10800.0
2012-03-05 12:10:00,79.19,79.19,79.0,79.1,9400.0,60.4943,60.4943,60.3491,60.4255,9400.0
2012-03-05 12:20:00,79.14,79.27,79.0,79.1,16900.0,60.4561,60.5554,60.3491,60.4255,16900.0
2012-03-05 12:30:00,79.06,79.11,78.96,79.09,7300.0,60.395,60.4332,60.3186,60.4179,7300.0
2012-03-05 12:40:00,79.09,79.11,79.01,79.07,5800.0,60.4179,60.4332,60.3568,60.4026,5800.0
2012-03-05 12:50:00,79.05,79.1,78.93,79.05,9000.0,60.3873,60.4255,60.2956,60.3873,9000.0
2012-03-05 13:00:00,79.09,79.32,79.08,79.22,15300.0,60.4179,60.5936,60.4102,60.5172,15300.0
2012-03-05 13:10:00,79.22,79.34,79.18,79.27,20800.0,60.5172,60.6089,60.4866,60.5554,20800.0
2012-03-05 13:20:00,79.25,79.25,79.11,79.14,12500.0,60.5401,60.5401,60.4332,60.4561,12500.0
2012-03-05 13:30:00,79.15,79.15,79.08,79.15,7300.0,60.4637,60.4637,60.4102,60.4637,7300.0
2012-03-05 13:40:00,79.16,79.24,79.06,79.06,7200.0,60.4713,60.5325,60.395,60.395,7200.0
2012-03-05 13:50:00,79.07,79.12,78.97,79.02,11700.0,60.4026,60.4408,60.3262,60.3644,11700.0
2012-03-05 14:00:00,79.03,79.16,79.01,79.01,20500.0,60.372,60.4713,60.3568,60.3568,20500.0
2012-03-05 14:10:00,79.03,79.09,78.96,79.08,7400.0,60.372,60.4179,60.3186,60.4102,7400.0
2012-03-05 14:20:00,79.06,79.15,79.0,79.1,11500.0,60.395,60.4637,60.3491,60.4255,11500.0
2012-03-05 14:30:00,79.1,79.12,78.97,79.08,10800.0,60.4255,60.4408,60.3262,60.4102,10800.0
2012-03-05 14:40:00,79.09,79.13,79.06,79.1,8800.0,60.4179,60.4484,60.395,60.4255,8800.0
2012-03-05 14:50:00,79.1,79.25,79.1,79.24,23500.0,60.4255,60.5401,60.4255,60.5325,23500.0
2012-03-05 15:00:00,79.23,79.33,79.11,79.28,55300.0,60.5248,60.6012,60.4332,60.563,55300.0
2012-03-05 15:10:00,79.29,79.45,79.27,79.45,15000.0,60.5707,60.6929,60.5554,60.6929,15000.0
2012-03-05 15:20:00,79.45,79.59,79.45,79.59,29900.0,60.6929,60.7998,60.6929,60.7998,29900.0
2012-03-05 15:30:00,79.59,79.67,79.56,79.63,57000.0,60.7998,60.8609,60.7769,60.8304,57000.0
2012-03-05 15:40:00,79.6,79.7,79.54,79.55,65200.0,60.8075,60.8839,60.7616,60.7693,65200.0
2012-03-05 15:50:00,79.56,79.59,79.46,79.52,55100.0,60.7769,60.7998,60.7005,60.7464,55100.0
2012-03-06 09:30:00,78.33,78.33,77.4,77.44,56900.0,59.8373,59.8373,59.1269,59.1574,56900.0
2012-03-06 09:40:00,77.45,78.12,77.44,77.93,27200.0,59.1651,59.6769,59.1574,59.5317,27200.0
2012-03-06 09:50:00,77.9,77.9,77.58,77.58,18400.0,59.5088,59.5088,59.2644,59.2644,18400.0
2012-03-06 10:00:00,77.52,77.72,77.37,77.6,24400.0,59.2185,59.3713,59.1039,59.2796,24400.0
2012-03-06 10:10:00,77.59,77.62,77.18,77.23,25300.0,59.272,59.2949,58.9588,58.997,25300.0
2012-03-06 10:20:00,77.26,77.42,77.15,77.4,22100.0,59.0199,59.1421,58.9359,59.1269,22100.0
2012-03-06 10:30:00,77.41,77.48,77.36,77.48,16900.0,59.1345,59.188,59.0963,59.188,16900.0
2012-03-06 10:40:00,77.48,77.56,77.32,77.34,15000.0,59.188,59.2491,59.0657,59.081,15000.0
2012-03-06 10:50:00,77.36,77.58,77.34,77.56,20100.0,59.0963,59.2644,59.081,59.2491,20100.0
2012-03-06 11:00:00,77.52,77.75,77.42,77.74,24700.0,59.2185,59.3942,59.1421,59.3866,24700.0
2012-03-06 11:10:00,77.73,77.73,77.48,77.48,16500.0,59.379,59.379,59.188,59.188,16500.0
2012-03-06 11:20:00,77.47,77.52,77.37,77.45,12500.0,59.1803,59.2185,59.1039,59.1651,12500.0
2012-03-06 11:30:00,77.42,77.42,77.27,77.31,21800.0,59.1421,59.1421,59.0276,59.0581,21800.0
2012-03-06 11:40:00,77.31,77.38,77.13,77.17,17800.0,59.0581,59.1116,58.9206,58.9512,17800.0
2012-03-06 11:50:00,77.19,77.2,76.98,76.98,17000.0,58.9664,58.9741,58.806,58.806,17000.0
2012-03-06 12:00:00,76.97,77.09,76.96,77.03,15100.0,58.7984,58.89,58.7907,58.8442,15100.0
2012-03-06 12:10:00,77.0,77.06,76.97,77.06,19000.0,58.8213,58.8671,58.7984,58.8671,19000.0
2012-03-06 12:20:00,77.07,77.17,77.04,77.11,12800.0,58.8748,58.9512,58.8519,58.9053,12800.0
2012-03-06 12:30:00,77.12,77.21,77.04,77.12,12700.0,58.913,58.9817,58.8519,58.913,12700.0
2012-03-06 12:40:00,77.1,77.13,76.95,77.0,26900.0,58.8977,58.9206,58.7831,58.8213,26900.0
2012-03-06 12:50:00,77.0,77.04,76.98,77.01,20600.0,58.8213,58.8519,58.806,58.8289,20600.0
2012-03-06 13:00:00,77.02,77.24,76.99,77.12,15600.0,58.8366,59.0046,58.8137,58.913,15600.0
2012-03-06 13:10:00,77.14,77.2,76.99,77.02,17400.0,58.9282,58.9741,58.8137,58.8366,17400.0
2012-03-06 13:20:00,77.03,77.08,76.98,77.05,18400.0,58.8442,58.8824,58.806,58.8595,18400.0
2012-03-06 13:30:00,77.07,77.19,77.06,77.14,12000.0,58.8748,58.9664,58.8671,58.9282,12000.0
2012-03-06 13:40:00,77.15,77.18,76.98,77.05,27700.0,58.9359,58.9588,58.806,58.8595,27700.0
2012-03-06 13:50:00,77.04,77.05,76.79,76.8,25400.0,58.8519,58.8595,58.6609,58.6685,25400.0
2012-03-06 14:00:00,76.8,76.86,76.78,76.82,29000.0,58.6685,58.7143,58.6532,58.6838,29000.0
2012-03-06 14:10:00,76.82,76.88,76.75,76.76,21600.0,58.6838,58.7296,58.6303,58.638,21600.0
2012-03-06 14:20:00,76.76,76.78,76.59,76.61,36400.0,58.638,58.6532,58.5081,58.5234,36400.0
2012-03-06 14:30:00,76.61,76.7,76.45,76.58,38200.0,58.5234,58.5921,58.4011,58.5005,38200.0
2012-03-06 14:40:00,76.6,76.74,76.51,76.69,40000.0,58.5157,58.6227,58.447,58.5845,40000.0
2012-03-06 14:50:00,76.69,76.7,76.43,76.44,23800.0,58.5845,58.5921,58.3859,58.3935,23800.0
2012-03-06 15:00:00,76.44,76.6,76.43,76.58,41000.0,58.3935,58.5157,58.3859,58.5005,41000.0
2012-03-06 15:10:00,76.62,76.67,76.54,76.56,60300.0,58.531,58.5692,58.4699,58.4852,60300.0
2012-03-06 15:20:00,76.56,76.57,76.42,76.45,54600.0,58.4852,58.4928,58.3782,58.4011,54600.0
2012-03-06 15:30:00,76.44,76.45,76.2,76.24,76900.0,58.3935,58.4011,58.2102,58.2407,76900.0
2012-03-06 15:40:00,76.26,76.55,76.26,76.54,90100.0,58.256,58.4775,58.256,58.4699,90100.0
2012-03-06 15:50:00,76.51,76.59,76.44,76.47,132900.0,58.447,58.5081,58.3935,58.4164,132900.0
2012-03-07 09:30:00,77.36,78.13,77.34,78.13,56400.0,59.0963,59.6845,59.081,59.6845,56400.0
2012-03-07 09:40:00,78.14,78.77,78.09,78.57,37600.0,59.6922,60.1734,59.654,60.0206,37600.0
2012-03-07 09:50:00,78.61,78.75,78.3,78.39,50100.0,60.0512,60.1581,59.8144,59.8831,50100.0
2012-03-07 10:00:00,78.34,78.56,78.26,78.32,20400.0,59.8449,60.013,59.7838,59.8297,20400.0
2012-03-07 10:10:00,78.27,78.53,78.23,78.43,16800.0,59.7915,59.9901,59.7609,59.9137,16800.0
2012-03-07 10:20:00,78.48,78.59,78.16,78.24,18300.0,59.9519,60.0359,59.7074,59.7685,18300.0
2012-03-07 10:30:00,78.27,78.68,78.27,78.62,26000.0,59.7915,60.1047,59.7915,60.0588,26000.0
2012-03-07 10:40:00,78.62,78.64,78.46,78.46,32000.0,60.0588,60.0741,59.9366,59.9366,32000.0
2012-03-07 10:50:00,78.46,78.5,78.32,78.32,31900.0,59.9366,59.9672,59.8297,59.8297,31900.0
2012-03-07 11:00:00,78.35,78.51,78.34,78.51,27200.0,59.8526,59.9748,59.8449,59.9748,27200.0
2012-03-07 11:10:00,78.52,78.63,78.49,78.63,20900.0,59.9824,60.0665,59.9595,60.0665,20900.0
2012-03-07 11:20:00,78.62,78.66,78.46,78.46,23500.0,60.0588,60.0894,59.9366,59.9366,23500.0
2012-03-07 11:30:00,78.48,78.51,78.42,78.45,15300.0,59.9519,59.9748,59.9061,59.929,15300.0
2012-03-07 11:40:00,78.44,78.46,78.3,78.36,23500.0,59.9213,59.9366,59.8144,59.8602,23500.0
2012-03-07 11:50:00,78.36,78.47,78.35,78.46,15500.0,59.8602,59.9442,59.8526,59.9366,15500.0
2012-03-07 12:00:00,78.43,78.53,78.43,78.5,18600.0,59.9137,59.9901,59.9137,59.9672,18600.0
2012-03-07 12:10:00,78.51,78.63,78.5,78.63,12200.0,59.9748,60.0665,59.9672,60.0665,12200.0
2012-03-07 12:20:00,78.64,78.77,78.64,78.77,11400.0,60.0741,60.1734,60.0741,60.1734,11400.0
2012-03-07 12:30:00,78.74,78.95,78.74,78.93,13200.0,60.1505,60.3109,60.1505,60.2956,13200.0
2012-03-07 12:40:00,78.93,79.1,78.91,79.0,11000.0,60.2956,60.4255,60.2804,60.3491,11000.0
2012-03-07 12:50:00,79.01,79.01,78.77,78.79,45700.0,60.3568,60.3568,60.1734,60.1887,45700.0
2012-03-07 13:00:00,78.78,78.79,78.58,78.58,28700.0,60.1811,60.1887,60.0283,60.0283,28700.0
2012-03-07 13:10:00,78.56,78.64,78.47,78.59,22400.0,60.013,60.0741,59.9442,60.0359,22400.0
2012-03-07 13:20:00,78.57,78.59,78.46,78.5,19800.0,60.0206,60.0359,59.9366,59.9672,19800.0
2012-03-07 13:30:00,78.51,78.58,78.47,78.56,13500.0,59.9748,60.0283,59.9442,60.013,13500.0
2012-03-07 13:40:00,78.54,78.57,78.39,78.47,11300.0,59.9977,60.0206,59.8831,59.9442,11300.0
2012-03-07 13:50:00,78.46,78.62,78.43,78.52,18200.0,59.9366,60.0588,59.9137,59.9824,18200.0
2012-03-07 14:00:00,78.51,78.63,78.4,78.45,44000.0,59.9748,60.0665,59.8908,59.929,44000.0
2012-03-07 14:10:00,78.45,78.53,78.43,78.43,20600.0,59.929,59.9901,59.9137,59.9137,20600.0
2012-03-07 14:20:00,78.43,78.49,78.36,78.43,62700.0,59.9137,59.9595,59.8602,59.9137,62700.0
2012-03-07 14:30:00,78.43,78.47,78.35,78.47,19700.0,59.9137,59.9442,59.8526,59.9442,19700.0
2012-03-07 14:40:00,78.48,78.57,78.43,78.56,29600.0,59.9519,60.0206,59.9137,60.013,29600.0
2012-03-07 14:50:00,78.56,78.82,78.56,78.73,22100.0,60.013,60.2116,60.013,60.1429,22100.0
2012-03-07 15:00:00,78.72,78.82,78.61,78.62,24300.0,60.1352,60.2116,60.0512,60.0588,24300.0
2012-03-07 15:10:00,78.62,78.83,78.6,78.81,26700.0,60.0588,60.2193,60.0436,60.204,26700.0
2012-03-07 15:20:00,78.83,78.93,78.83,78.92,34600.0,60.2193,60.2956,60.2193,60.288,34600.0
2012-03-07 15:30:00,78.91,79.01,78.86,78.95,40000.0,60.2804,60.3568,60.2422,60.3109,40000.0
2012-03-07 15:40:00,78.96,79.12,78.87,78.91,59500.0,60.3186,60.4408,60.2498,60.2804,59500.0
2012-03-07 15:50:00,78.91,78.92,78.74,78.74,80500.0,60.2804,60.288,60.1505,60.1505,80500.0
2012-03-08 09:30:00,79.52,79.86,79.29,79.79,31200.0,60.7464,61.0061,60.5707,60.9526,31200.0
2012-03-08 09:40:00,79.81,79.91,79.63,79.68,25400.0,60.9679,61.0443,60.8304,60.8686,25400.0
2012-03-08 09:50:00,79.72,79.97,79.64,79.85,44200.0,60.8991,61.0901,60.838,60.9984,44200.0
2012-03-08 10:00:00,79.84,79.94,79.56,79.88,26300.0,60.9908,61.0672,60.7769,61.0214,26300.0
2012-03-08 10:10:00,79.85,79.86,79.64,79.86,18700.0,60.9984,61.0061,60.838,61.0061,18700.0
2012-03-08 10:20:00,79.86,79.87,79.75,79.82,22800.0,61.0061,61.0137,60.9221,60.9755,22800.0
2012-03-08 10:30:00,79.81,80.13,79.81,80.11,25300.0,60.9679,61.2123,60.9679,61.1971,25300.0
2012-03-08 10:40:00,80.1,80.1,79.95,79.99,27800.0,61.1894,61.1894,61.0748,61.1054,27800.0
2012-03-08 10:50:00,79.98,80.07,79.93,80.05,31800.0,61.0978,61.1665,61.0596,61.1512,31800.0
2012-03-08 11:00:00,80.02,80.6,80.01,80.6,11700.0,61.1283,61.5714,61.1207,61.5714,11700.0
2012-03-08 11:10:00,80.58,80.7,80.27,80.28,34000.0,61.5561,61.6478,61.3193,61.3269,34000.0
2012-03-08 11:20:00,80.27,80.27,79.98,79.98,44500.0,61.3193,61.3193,61.0978,61.0978,44500.0
2012-03-08 11:30:00,79.98,80.33,79.9,80.1,44300.0,61.0978,61.3651,61.0366,61.1894,44300.0
2012-03-08 11:40:00,80.08,80.15,79.94,80.13,28900.0,61.1741,61.2276,61.0672,61.2123,28900.0
2012-03-08 11:50:00,80.14,80.24,80.11,80.15,6800.0,61.22,61.2964,61.1971,61.2276,6800.0
2012-03-08 12:00:00,80.15,80.16,79.98,80.03,39300.0,61.2276,61.2353,61.0978,61.136,39300.0
2012-03-08 12:10:00,80.05,80.17,80.05,80.17,23000.0,61.1512,61.2429,61.1512,61.2429,23000.0
2012-03-08 12:20:00,80.2,80.51,80.19,80.51,17300.0,61.2658,61.5026,61.2582,61.5026,17300.0
2012-03-08 12:30:00,80.51,80.57,80.44,80.57,11800.0,61.5026,61.5485,61.4492,61.5485,11800.0
2012-03-08 12:40:00,80.54,80.7,80.52,80.69,13700.0,61.5255,61.6478,61.5103,61.6401,13700.0
2012-03-08 12:50:00,80.68,80.82,80.67,80.67,12800.0,61.6325,61.7394,61.6249,61.6249,12800.0
2012-03-08 13:00:00,80.7,80.7,80.38,80.44,11100.0,61.6478,61.6478,61.4033,61.4492,11100.0
2012-03-08 13:10:00,80.44,80.56,80.44,80.49,37700.0,61.4492,61.5408,61.4492,61.4874,37700.0
2012-03-08 13:20:00,80.47,80.51,80.4,80.48,24600.0,61.4721,61.5026,61.4186,61.4797,24600.0
2012-03-08 13:30:00,80.5,80.58,80.46,80.51,12200.0,61.495,61.5561,61.4644,61.5026,12200.0
2012-03-08 13:40:00,80.54,80.56,80.45,80.45,10600.0,61.5255,61.5408,61.4568,61.4568,10600.0
2012-03-08 13:50:00,80.5,80.57,80.41,80.46,8700.0,61.495,61.5485,61.4262,61.4644,8700.0
2012-03-08 14:00:00,80.5,80.59,80.5,80.56,10900.0,61.495,61.5637,61.495,61.5408,10900.0
2012-03-08 14:10:00,80.57,80.58,80.43,80.48,15100.0,61.5485,61.5561,61.4415,61.4797,15100.0
2012-03-08 14:20:00,80.5,80.52,80.31,80.32,20400.0,61.495,61.5103,61.3498,61.3575,20400.0
2012-03-08 14:30:00,80.33,80.35,80.22,80.33,25900.0,61.3651,61.3804,61.2811,61.3651,25900.0
2012-03-08 14:40:00,80.34,80.53,80.33,80.5,13400.0,61.3728,61.5179,61.3651,61.495,13400.0
2012-03-08 14:50:00,80.53,80.77,80.5,80.76,25100.0,61.5179,61.7012,61.495,61.6936,25100.0
2012-03-08 15:00:00,80.74,80.84,80.6,80.77,59400.0,61.6783,61.7547,61.5714,61.7012,59400.0
2012-03-08 15:10:00,80.77,80.84,80.71,80.81,20800.0,61.7012,61.7547,61.6554,61.7318,20800.0
2012-03-08 15:20:00,80.81,80.89,80.71,80.75,31800.0,61.7318,61.7929,61.6554,61.686,31800.0
2012-03-08 15:30:00,80.74,80.86,80.61,80.77,62400.0,61.6783,61.77,61.579,61.7012,62400.0
2012-03-08 15:40:00,80.75,80.84,80.61,80.84,58100.0,61.686,61.7547,61.579,61.7547,58100.0
2012-03-08 15:50:00,80.86,80.91,80.63,80.67,90400.0,61.77,61.8082,61.5943,61.6249,90400.0
2012-03-09 09:30:00,80.8,80.91,80.53,80.82,10900.0,61.7242,61.8082,61.5179,61.7394,10900.0
2012-03-09 09:40:00,80.79,80.99,80.64,80.8,21500.0,61.7165,61.8693,61.6019,61.7242,21500.0
2012-03-09 09:50:00,80.77,80.81,80.3,80.3,9200.0,61.7012,61.7318,61.3422,61.3422,9200.0
2012-03-09 10:00:00,80.31,80.83,80.27,80.83,11700.0,61.3498,61.7471,61.3193,61.7471,11700.0
2012-03-09 10:10:00,80.87,81.02,80.78,81.02,10900.0,61.7776,61.8922,61.7089,61.8922,10900.0
2012-03-09 10:20:00,81.02,81.22,80.93,80.96,19000.0,61.8922,62.045,61.8235,61.8464,19000.0
2012-03-09 10:30:00,81.0,81.14,80.94,81.14,33900.0,61.8769,61.9839,61.8311,61.9839,33900.0
2012-03-09 10:40:00,81.14,81.14,80.84,80.84,22300.0,61.9839,61.9839,61.7547,61.7547,22300.0
2012-03-09 10:50:00,80.82,80.92,80.77,80.77,20700.0,61.7394,61.8158,61.7012,61.7012,20700.0
2012-03-09 11:00:00,80.77,80.95,80.55,80.89,19000.0,61.7012,61.8388,61.5332,61.7929,19000.0
2012-03-09 11:10:00,80.94,81.19,80.92,81.19,6400.0,61.8311,62.0221,61.8158,62.0221,6400.0
2012-03-09 11:20:00,81.18,81.18,80.92,80.92,18400.0,62.0145,62.0145,61.8158,61.8158,18400.0
2012-03-09 11:30:00,80.95,81.05,80.91,81.01,7600.0,61.8388,61.9151,61.8082,61.8846,7600.0
2012-03-09 11:40:00,81.01,81.13,81.0,81.01,10900.0,61.8846,61.9763,61.8769,61.8846,10900.0
2012-03-09 11:50:00,81.04,81.09,80.93,80.96,14300.0,61.9075,61.9457,61.8235,61.8464,14300.0
2012-03-09 12:00:00,80.95,81.04,80.93,81.0,29600.0,61.8388,61.9075,61.8235,61.8769,29600.0
2012-03-09 12:10:00,81.0,81.14,81.0,81.14,18800.0,61.8769,61.9839,61.8769,61.9839,18800.0
2012-03-09 12:20:00,81.14,81.19,81.1,81.15,5600.0,61.9839,62.0221,61.9533,61.9915,5600.0
2012-03-09 12:30:00,81.16,81.21,81.15,81.18,7100.0,61.9992,62.0374,61.9915,62.0145,7100.0
2012-03-09 12:40:00,81.18,81.26,81.18,81.26,4400.0,62.0145,62.0756,62.0145,62.0756,4400.0
2012-03-09 12:50:00,81.24,81.28,81.18,81.2,7600.0,62.0603,62.0908,62.0145,62.0297,7600.0
2012-03-09 13:00:00,81.17,81.26,81.15,81.22,4700.0,62.0068,62.0756,61.9915,62.045,4700.0
2012-03-09 13:10:00,81.24,81.24,81.15,81.18,6900.0,62.0603,62.0603,61.9915,62.0145,6900.0
2012-03-09 13:20:00,81.18,81.18,81.1,81.16,5500.0,62.0145,62.0145,61.9533,61.9992,5500.0
2012-03-09 13:30:00,81.17,81.25,81.14,81.14,10800.0,62.0068,62.0679,61.9839,61.9839,10800.0
2012-03-09 13:40:00,81.14,81.16,81.06,81.14,13600.0,61.9839,61.9992,61.9228,61.9839,13600.0
2012-03-09 13:50:00,81.14,81.23,81.08,81.23,10900.0,61.9839,62.0526,61.9381,62.0526,10900.0
2012-03-09 14:00:00,81.23,81.28,81.05,81.05,15100.0,62.0526,62.0908,61.9151,61.9151,15100.0
2012-03-09 14:10:00,81.08,81.15,81.04,81.06,14100.0,61.9381,61.9915,61.9075,61.9228,14100.0
2012-03-09 14:20:00,81.05,81.18,81.03,81.17,8400.0,61.9151,62.0145,61.8999,62.0068,8400.0
2012-03-09 14:30:00,81.17,81.19,81.03,81.04,41500.0,62.0068,62.0221,61.8999,61.9075,41500.0
2012-03-09 14:40:00,81.04,81.1,80.97,80.99,45500.0,61.9075,61.9533,61.854,61.8693,45500.0
2012-03-09 14:50:00,80.99,81.08,80.7,80.83,52200.0,61.8693,61.9381,61.6478,61.7471,52200.0
2012-03-09 15:00:00,80.83,81.1,80.75,80.82,81400.0,61.7471,61.9533,61.686,61.7394,81400.0
2012-03-09 15:10:00,80.83,80.83,80.65,80.72,10100.0,61.7471,61.7471,61.6096,61.6631,10100.0
2012-03-09 15:20:00,80.73,80.87,80.73,80.81,14800.0,61.6707,61.7776,61.6707,61.7318,14800.0
2012-03-09 15:30:00,80.81,80.93,80.7,80.85,19200.0,61.7318,61.8235,61.6478,61.7624,19200.0
2012-03-09 15:40:00,80.85,80.88,80.73,80.73,18400.0,61.7624,61.7853,61.6707,61.6707,18400.0
2012-03-09 15:50:00,80.74,80.75,80.5,80.72,44800.0,61.6783,61.686,61.495,61.6631,44800.0
2012-03-12 09:30:00,81.32,81.5,81.02,81.5,26100.0,62.1214,62.2589,61.8922,62.2589,26100.0
2012-03-12 09:40:00,81.45,81.87,81.45,81.79,23300.0,62.2207,62.5416,62.2207,62.4804,23300.0
2012-03-12 09:50:00,81.79,82.4,81.71,82.35,37200.0,62.4804,62.9464,62.4193,62.9082,37200.0
2012-03-12 10:00:00,82.37,82.37,81.56,81.9,53200.0,62.9235,62.9235,62.3047,62.5645,53200.0
2012-03-12 10:10:00,81.88,81.94,81.67,81.94,35200.0,62.5492,62.595,62.3888,62.595,35200.0
2012-03-12 10:20:00,81.91,81.91,81.73,81.85,28300.0,62.5721,62.5721,62.4346,62.5263,28300.0
2012-03-12 10:30:00,81.84,81.94,81.73,81.93,31900.0,62.5186,62.595,62.4346,62.5874,31900.0
2012-03-12 10:40:00,81.93,82.1,81.9,82.04,12900.0,62.5874,62.7173,62.5645,62.6714,12900.0
2012-03-12 10:50:00,82.05,82.3,82.05,82.25,18400.0,62.6791,62.87,62.6791,62.8318,18400.0
2012-03-12 11:00:00,82.26,82.35,82.25,82.3,48400.0,62.8395,62.9082,62.8318,62.87,48400.0
2012-03-12 11:10:00,82.31,82.33,82.17,82.17,23100.0,62.8777,62.893,62.7707,62.7707,23100.0
2012-03-12 11:20:00,82.17,82.23,81.99,82.08,23600.0,62.7707,62.8166,62.6332,62.702,23600.0
2012-03-12 11:30:00,82.03,82.19,81.99,82.12,25000.0,62.6638,62.786,62.6332,62.7325,25000.0
2012-03-12 11:40:00,82.11,82.29,82.07,82.15,25700.0,62.7249,62.8624,62.6943,62.7554,25700.0
2012-03-12 11:50:00,82.14,82.27,82.06,82.08,19200.0,62.7478,62.8471,62.6867,62.702,19200.0
2012-03-12 12:00:00,82.13,82.35,81.97,82.34,37500.0,62.7402,62.9082,62.6179,62.9006,37500.0
2012-03-12 12:10:00,82.34,82.68,82.27,82.67,34200.0,62.9006,63.1603,62.8471,63.1527,34200.0
2012-03-12 12:20:00,82.69,82.69,82.43,82.48,22700.0,63.168,63.168,62.9693,63.0075,22700.0
2012-03-12 12:30:00,82.45,82.51,82.39,82.45,20500.0,62.9846,63.0305,62.9388,62.9846,20500.0
2012-03-12 12:40:00,82.47,82.58,82.44,82.56,15600.0,62.9999,63.0839,62.977,63.0687,15600.0
2012-03-12 12:50:00,82.55,82.56,82.44,82.51,9600.0,63.061,63.0687,62.977,63.0305,9600.0
2012-03-12 13:00:00,82.51,82.51,82.44,82.49,16700.0,63.0305,63.0305,62.977,63.0152,16700.0
2012-03-12 13:10:00,82.49,82.61,82.48,82.58,23800.0,63.0152,63.1068,63.0075,63.0839,23800.0
2012-03-12 13:20:00,82.58,82.78,82.54,82.78,20800.0,63.0839,63.2367,63.0534,63.2367,20800.0
2012-03-12 13:30:00,82.78,83.17,82.77,83.1,63400.0,63.2367,63.5346,63.2291,63.4812,63400.0
2012-03-12 13:40:00,83.1,83.14,82.71,82.76,26900.0,63.4812,63.5117,63.1832,63.2214,26900.0
2012-03-12 13:50:00,82.77,82.86,82.73,82.81,17200.0,63.2291,63.2978,63.1985,63.2596,17200.0
2012-03-12 14:00:00,82.81,82.84,82.63,82.71,18000.0,63.2596,63.2825,63.1221,63.1832,18000.0
2012-03-12 14:10:00,82.73,82.79,82.7,82.75,21000.0,63.1985,63.2444,63.1756,63.2138,21000.0
2012-03-12 14:20:00,82.75,82.78,82.66,82.68,17000.0,63.2138,63.2367,63.145,63.1603,17000.0
2012-03-12 14:30:00,82.68,82.73,82.67,82.71,14800.0,63.1603,63.1985,63.1527,63.1832,14800.0
2012-03-12 14:40:00,82.7,82.73,82.66,82.67,14600.0,63.1756,63.1985,63.145,63.1527,14600.0
2012-03-12 14:50:00,82.67,82.75,82.63,82.75,9300.0,63.1527,63.2138,63.1221,63.2138,9300.0
2012-03-12 15:00:00,82.75,82.8,82.67,82.67,31600.0,63.2138,63.252,63.1527,63.1527,31600.0
2012-03-12 15:10:00,82.67,82.68,82.5,82.58,27100.0,63.1527,63.1603,63.0228,63.0839,27100.0
2012-03-12 15:20:00,82.58,82.59,82.45,82.5,31100.0,63.0839,63.0916,62.9846,63.0228,31100.0
2012-03-12 15:30:00,82.5,82.5,82.38,82.45,39200.0,63.0228,63.0228,62.9311,62.9846,39200.0
2012-03-12 15:40:00,82.45,82.58,82.4,82.47,48700.0,62.9846,63.0839,62.9464,62.9999,48700.0
2012-03-12 15:50:00,82.47,82.55,82.42,82.48,81300.0,62.9999,63.061,62.9617,63.0075,81300.0
2012-03-13 09:30:00,83.2,83.86,83.17,83.73,73500.0,63.5576,64.0617,63.5346,63.9624,73500.0
2012-03-13 09:40:00,83.74,83.74,83.5,83.53,23800.0,63.9701,63.9701,63.7867,63.8096,23800.0
2012-03-13 09:50:00,83.52,83.58,83.21,83.22,48300.0,63.802,63.8478,63.5652,63.5728,48300.0
2012-03-13 10:00:00,83.22,83.52,83.09,83.52,30400.0,63.5728,63.802,63.4735,63.802,30400.0
2012-03-13 10:10:00,83.51,83.62,83.32,83.34,49600.0,63.7944,63.8784,63.6492,63.6645,49600.0
2012-03-13 10:20:00,83.33,83.33,83.0,83.01,26600.0,63.6569,63.6569,63.4048,63.4124,26600.0
2012-03-13 10:30:00,83.0,83.42,83.0,83.28,35800.0,63.4048,63.7256,63.4048,63.6187,35800.0
2012-03-13 10:40:00,83.27,83.5,83.27,83.45,7500.0,63.611,63.7867,63.611,63.7485,7500.0
2012-03-13 10:50:00,83.43,83.66,83.43,83.57,8900.0,63.7333,63.909,63.7333,63.8402,8900.0
2012-03-13 11:00:00,83.61,83.81,83.61,83.76,16100.0,63.8708,64.0235,63.8708,63.9853,16100.0
2012-03-13 11:10:00,83.77,83.79,83.63,83.64,16600.0,63.993,64.0083,63.886,63.8937,16600.0
2012-03-13 11:20:00,83.65,83.77,83.54,83.55,14700.0,63.9013,63.993,63.8173,63.8249,14700.0
2012-03-13 11:30:00,83.55,83.72,83.52,83.69,10200.0,63.8249,63.9548,63.802,63.9319,10200.0
2012-03-13 11:40:00,83.68,83.86,83.54,83.67,19400.0,63.9242,64.0617,63.8173,63.9166,19400.0
2012-03-13 11:50:00,83.71,83.76,83.65,83.76,11400.0,63.9472,63.9853,63.9013,63.9853,11400.0
2012-03-13 12:00:00,83.75,83.81,83.71,83.72,7500.0,63.9777,64.0235,63.9472,63.9548,7500.0
2012-03-13 12:10:00,83.7,83.7,83.56,83.58,5900.0,63.9395,63.9395,63.8326,63.8478,5900.0
2012-03-13 12:20:00,83.57,83.79,83.52,83.79,21400.0,63.8402,64.0083,63.802,64.0083,21400.0
2012-03-13 12:30:00,83.8,83.8,83.71,83.72,6300.0,64.0159,64.0159,63.9472,63.9548,6300.0
2012-03-13 12:40:00,83.7,83.76,83.67,83.76,10500.0,63.9395,63.9853,63.9166,63.9853,10500.0
2012-03-13 12:50:00,83.78,83.82,83.74,83.75,3500.0,64.0006,64.0312,63.9701,63.9777,3500.0
2012-03-13 13:00:00,83.77,83.91,83.74,83.78,10800.0,63.993,64.0999,63.9701,64.0006,10800.0
2012-03-13 13:10:00,83.78,83.86,83.72,83.86,5400.0,64.0006,64.0617,63.9548,64.0617,5400.0
2012-03-13 13:20:00,83.88,83.91,83.75,83.79,8300.0,64.077,64.0999,63.9777,64.0083,8300.0
2012-03-13 13:30:00,83.79,83.81,83.66,83.71,22200.0,64.0083,64.0235,63.909,63.9472,22200.0
2012-03-13 13:40:00,83.71,83.78,83.71,83.78,3600.0,63.9472,64.0006,63.9472,64.0006,3600.0
2012-03-13 13:50:00,83.74,83.74,83.67,83.71,6600.0,63.9701,63.9701,63.9166,63.9472,6600.0
2012-03-13 14:00:00,83.7,83.71,83.54,83.6,12000.0,63.9395,63.9472,63.8173,63.8631,12000.0
2012-03-13 14:10:00,83.61,83.83,83.57,83.82,11700.0,63.8708,64.0388,63.8402,64.0312,11700.0
2012-03-13 14:20:00,83.81,83.94,83.46,83.55,19100.0,64.0235,64.1229,63.7562,63.8249,19100.0
2012-03-13 14:30:00,83.55,83.74,83.48,83.74,15400.0,63.8249,63.9701,63.7715,63.9701,15400.0
2012-03-13 14:40:00,83.73,83.8,83.62,83.68,14100.0,63.9624,64.0159,63.8784,63.9242,14100.0
2012-03-13 14:50:00,83.66,83.77,83.59,83.73,15100.0,63.909,63.993,63.8555,63.9624,15100.0
2012-03-13 15:00:00,83.72,84.14,83.7,83.94,50200.0,63.9548,64.2756,63.9395,64.1229,50200.0
2012-03-13 15:10:00,83.95,84.17,83.95,84.11,21400.0,64.1305,64.2986,64.1305,64.2527,21400.0
2012-03-13 15:20:00,84.13,84.33,84.09,84.16,33700.0,64.268,64.4208,64.2374,64.2909,33700.0
2012-03-13 15:30:00,84.18,84.41,84.15,84.4,42200.0,64.3062,64.4819,64.2833,64.4743,42200.0
2012-03-13 15:40:00,84.4,84.62,84.29,84.53,72500.0,64.4743,64.6423,64.3902,64.5736,72500.0
2012-03-13 15:50:00,84.53,84.64,84.46,84.56,108200.0,64.5736,64.6576,64.5201,64.5965,108200.0
2012-03-14 09:30:00,84.29,84.71,84.28,84.37,12500.0,64.3902,64.7111,64.3826,64.4513,12500.0
2012-03-14 09:40:00,84.32,84.56,84.29,84.38,13500.0,64.4131,64.5965,64.3902,64.459,13500.0
2012-03-14 09:50:00,84.42,84.44,84.17,84.4,8700.0,64.4895,64.5048,64.2986,64.4743,8700.0
2012-03-14 10:00:00,84.36,84.41,84.27,84.38,6300.0,64.4437,64.4819,64.3749,64.459,6300.0
2012-03-14 10:10:00,84.35,84.38,84.02,84.09,23100.0,64.4361,64.459,64.184,64.2374,23100.0
2012-03-14 10:20:00,84.09,84.09,83.9,83.97,9600.0,64.2374,64.2374,64.0923,64.1458,9600.0
2012-03-14 10:30:00,83.99,84.03,83.85,83.98,13300.0,64.161,64.1916,64.0541,64.1534,13300.0
2012-03-14 10:40:00,84.01,84.03,83.72,83.72,10500.0,64.1763,64.1916,63.9548,63.9548,10500.0
2012-03-14 10:50:00,83.73,83.73,83.23,83.45,51200.0,63.9624,63.9624,63.5805,63.7485,51200.0
2012-03-14 11:00:00,83.44,83.5,83.24,83.36,21900.0,63.7409,63.7867,63.5881,63.6798,21900.0
2012-03-14 11:10:00,83.36,83.44,83.18,83.29,19700.0,63.6798,63.7409,63.5423,63.6263,19700.0
2012-03-14 11:20:00,83.27,83.39,83.1,83.12,24400.0,63.611,63.7027,63.4812,63.4964,24400.0
2012-03-14 11:30:00,83.13,83.26,83.06,83.26,20400.0,63.5041,63.6034,63.4506,63.6034,20400.0
2012-03-14 11:40:00,83.23,83.28,83.11,83.12,25900.0,63.5805,63.6187,63.4888,63.4964,25900.0
2012-03-14 11:50:00,83.12,83.24,83.11,83.13,26500.0,63.4964,63.5881,63.4888,63.5041,26500.0
2012-03-14 12:00:00,83.13,83.26,83.11,83.25,18300.0,63.5041,63.6034,63.4888,63.5958,18300.0
2012-03-14 12:10:00,83.25,83.32,83.17,83.27,15800.0,63.5958,63.6492,63.5346,63.611,15800.0
2012-03-14 12:20:00,83.3,83.34,83.2,83.26,15200.0,63.6339,63.6645,63.5576,63.6034,15200.0
2012-03-14 12:30:00,83.25,83.38,83.25,83.33,20500.0,63.5958,63.6951,63.5958,63.6569,20500.0
2012-03-14 12:40:00,83.32,83.43,83.31,83.43,20200.0,63.6492,63.7333,63.6416,63.7333,20200.0
2012-03-14 12:50:00,83.41,83.41,83.21,83.28,20900.0,63.718,63.718,63.5652,63.6187,20900.0
2012-03-14 13:00:00,83.27,83.54,83.25,83.54,15400.0,63.611,63.8173,63.5958,63.8173,15400.0
2012-03-14 13:10:00,83.54,83.6,83.5,83.57,11000.0,63.8173,63.8631,63.7867,63.8402,11000.0
2012-03-14 13:20:00,83.57,83.65,83.47,83.48,41000.0,63.8402,63.9013,63.7638,63.7715,41000.0
2012-03-14 13:30:00,83.49,83.55,83.47,83.47,21900.0,63.7791,63.8249,63.7638,63.7638,21900.0
2012-03-14 13:40:00,83.47,83.5,83.34,83.47,28300.0,63.7638,63.7867,63.6645,63.7638,28300.0
2012-03-14 13:50:00,83.47,83.56,83.39,83.41,21200.0,63.7638,63.8326,63.7027,63.718,21200.0
2012-03-14 14:00:00,83.41,83.62,83.41,83.55,13900.0,63.718,63.8784,63.718,63.8249,13900.0
2012-03-14 14:10:00,83.55,83.56,83.23,83.3,25600.0,63.8249,63.8326,63.5805,63.6339,25600.0
2012-03-14 14:20:00,83.28,83.44,83.26,83.43,12000.0,63.6187,63.7409,63.6034,63.7333,12000.0
2012-03-14 14:30:00,83.43,83.53,83.32,83.35,18100.0,63.7333,63.8096,63.6492,63.6721,18100.0
2012-03-14 14:40:00,83.37,83.62,83.37,83.58,11700.0,63.6874,63.8784,63.6874,63.8478,11700.0
2012-03-14 14:50:00,83.58,83.63,83.47,83.58,15800.0,63.8478,63.886,63.7638,63.8478,15800.0
2012-03-14 15:00:00,83.58,83.69,83.5,83.68,11700.0,63.8478,63.9319,63.7867,63.9242,11700.0
2012-03-14 15:10:00,83.66,83.68,83.4,83.4,17000.0,63.909,63.9242,63.7103,63.7103,17000.0
2012-03-14 15:20:00,83.43,83.68,83.43,83.65,25100.0,63.7333,63.9242,63.7333,63.9013,25100.0
2012-03-14 15:30:00,83.64,83.68,83.47,83.49,41700.0,63.8937,63.9242,63.7638,63.7791,41700.0
2012-03-14 15:40:00,83.49,83.56,83.41,83.5,48000.0,63.7791,63.8326,63.718,63.7867,48000.0
2012-03-14 15:50:00,83.5,83.68,83.48,83.68,55900.0,63.7867,63.9242,63.7715,63.9242,55900.0
2012-03-15 09:30:00,83.8,83.87,83.22,83.38,21000.0,64.0159,64.0694,63.5728,63.6951,21000.0
2012-03-15 09:40:00,83.47,83.61,83.2,83.49,12600.0,63.7638,63.8708,63.5576,63.7791,12600.0
2012-03-15 09:50:00,83.45,84.13,83.45,83.97,11700.0,63.7485,64.268,63.7485,64.1458,11700.0
2012-03-15 10:00:00,84.01,84.16,83.71,84.16,13100.0,64.1763,64.2909,63.9472,64.2909,13100.0
2012-03-15 10:10:00,84.12,84.52,84.04,84.48,17500.0,64.2604,64.5659,64.1992,64.5354,17500.0
2012-03-15 10:20:00,84.5,84.54,84.34,84.47,12400.0,64.5506,64.5812,64.4284,64.5277,12400.0
2012-03-15 10:30:00,84.42,84.45,84.01,84.06,12000.0,64.4895,64.5124,64.1763,64.2145,12000.0
2012-03-15 10:40:00,84.06,84.24,84.03,84.14,30500.0,64.2145,64.352,64.1916,64.2756,30500.0
2012-03-15 10:50:00,84.16,84.25,83.9,83.9,21100.0,64.2909,64.3597,64.0923,64.0923,21100.0
2012-03-15 11:00:00,83.95,83.98,83.73,83.81,8700.0,64.1305,64.1534,63.9624,64.0235,8700.0
2012-03-15 11:10:00,83.84,83.84,83.64,83.67,11000.0,64.0465,64.0465,63.8937,63.9166,11000.0
2012-03-15 11:20:00,83.69,83.87,83.68,83.86,10700.0,63.9319,64.0694,63.9242,64.0617,10700.0
2012-03-15 11:30:00,83.93,84.08,83.8,83.9,7900.0,64.1152,64.2298,64.0159,64.0923,7900.0
2012-03-15 11:40:00,83.93,84.15,83.93,83.97,10600.0,64.1152,64.2833,64.1152,64.1458,10600.0
2012-03-15 11:50:00,83.95,84.02,83.93,83.98,4400.0,64.1305,64.184,64.1152,64.1534,4400.0
2012-03-15 12:00:00,83.97,84.04,83.89,83.98,6500.0,64.1458,64.1992,64.0847,64.1534,6500.0
2012-03-15 12:10:00,83.97,84.01,83.89,84.01,15500.0,64.1458,64.1763,64.0847,64.1763,15500.0
2012-03-15 12:20:00,84.04,84.19,84.04,84.09,10900.0,64.1992,64.3138,64.1992,64.2374,10900.0
2012-03-15 12:30:00,84.13,84.13,83.95,83.97,10500.0,64.268,64.268,64.1305,64.1458,10500.0
2012-03-15 12:40:00,83.97,84.2,83.96,84.13,9300.0,64.1458,64.3215,64.1381,64.268,9300.0
2012-03-15 12:50:00,84.13,84.17,84.08,84.17,5600.0,64.268,64.2986,64.2298,64.2986,5600.0
2012-03-15 13:00:00,84.16,84.33,84.16,84.33,8000.0,64.2909,64.4208,64.2909,64.4208,8000.0
2012-03-15 13:10:00,84.3,84.39,84.15,84.16,12100.0,64.3979,64.4666,64.2833,64.2909,12100.0
2012-03-15 13:20:00,84.15,84.22,84.02,84.08,11400.0,64.2833,64.3367,64.184,64.2298,11400.0
2012-03-15 13:30:00,84.05,84.17,84.04,84.05,14500.0,64.2069,64.2986,64.1992,64.2069,14500.0
2012-03-15 13:40:00,84.03,84.1,83.94,84.04,14000.0,64.1916,64.2451,64.1229,64.1992,14000.0
2012-03-15 13:50:00,84.02,84.02,83.91,83.94,10100.0,64.184,64.184,64.0999,64.1229,10100.0
2012-03-15 14:00:00,83.95,84.02,83.84,83.95,56100.0,64.1305,64.184,64.0465,64.1305,56100.0
2012-03-15 14:10:00,83.94,84.24,83.91,84.21,13200.0,64.1229,64.352,64.0999,64.3291,13200.0
2012-03-15 14:20:00,84.22,84.3,84.17,84.29,6600.0,64.3367,64.3979,64.2986,64.3902,6600.0
2012-03-15 14:30:00,84.28,84.29,84.12,84.24,13300.0,64.3826,64.3902,64.2604,64.352,13300.0
2012-03-15 14:40:00,84.22,84.28,84.16,84.26,14500.0,64.3367,64.3826,64.2909,64.3673,14500.0
2012-03-15 14:50:00,84.25,84.38,84.25,84.33,14200.0,64.3597,64.459,64.3597,64.4208,14200.0
2012-03-15 15:00:00,84.31,84.37,84.14,84.28,60100.0,64.4055,64.4513,64.2756,64.3826,60100.0
2012-03-15 15:10:00,84.28,84.39,84.23,84.25,21100.0,64.3826,64.4666,64.3444,64.3597,21100.0
2012-03-15 15:20:00,84.25,84.44,84.14,84.38,54100.0,64.3597,64.5048,64.2756,64.459,54100.0
2012-03-15 15:30:00,84.4,84.45,84.32,84.41,39000.0,64.4743,64.5124,64.4131,64.4819,39000.0
2012-03-15 15:40:00,84.41,84.48,84.27,84.3,56800.0,64.4819,64.5354,64.3749,64.3979,56800.0
2012-03-15 15:50:00,84.31,84.34,84.24,84.3,79100.0,64.4055,64.4284,64.352,64.3979,79100.0
2012-03-16 09:30:00,83.81,84.48,83.81,84.26,215700.0,64.0235,64.5354,64.0235,64.3673,215700.0
2012-03-16 09:40:00,84.33,84.5,83.91,83.91,28900.0,64.4208,64.5506,64.0999,64.0999,28900.0
2012-03-16 09:50:00,83.91,84.1,83.87,84.09,14300.0,64.0999,64.2451,64.0694,64.2374,14300.0
2012-03-16 10:00:00,84.08,84.08,83.52,83.56,35000.0,64.2298,64.2298,63.802,63.8326,35000.0
2012-03-16 10:10:00,83.6,84.04,83.58,83.76,27200.0,63.8631,64.1992,63.8478,63.9853,27200.0
2012-03-16 10:20:00,83.77,84.01,83.75,83.85,13700.0,63.993,64.1763,63.9777,64.0541,13700.0
2012-03-16 10:30:00,83.85,84.05,83.62,83.62,40800.0,64.0541,64.2069,63.8784,63.8784,40800.0
2012-03-16 10:40:00,83.62,83.94,83.62,83.64,20000.0,63.8784,64.1229,63.8784,63.8937,20000.0
2012-03-16 10:50:00,83.65,83.99,83.65,83.99,8600.0,63.9013,64.161,63.9013,64.161,8600.0
2012-03-16 11:00:00,84.0,84.12,83.99,84.07,14400.0,64.1687,64.2604,64.161,64.2222,14400.0
2012-03-16 11:10:00,84.1,84.16,83.71,83.71,15700.0,64.2451,64.2909,63.9472,63.9472,15700.0
2012-03-16 11:20:00,83.7,83.78,83.6,83.62,18600.0,63.9395,64.0006,63.8631,63.8784,18600.0
2012-03-16 11:30:00,83.63,83.73,83.53,83.73,11500.0,63.886,63.9624,63.8096,63.9624,11500.0
2012-03-16 11:40:00,83.75,83.87,83.7,83.7,9900.0,63.9777,64.0694,63.9395,63.9395,9900.0
2012-03-16 11:50:00,83.69,83.96,83.67,83.94,8300.0,63.9319,64.1381,63.9166,64.1229,8300.0
2012-03-16 12:00:00,83.98,83.98,83.74,83.76,9800.0,64.1534,64.1534,63.9701,63.9853,9800.0
2012-03-16 12:10:00,83.77,83.84,83.71,83.71,10800.0,63.993,64.0465,63.9472,63.9472,10800.0
2012-03-16 12:20:00,83.71,83.84,83.71,83.78,8600.0,63.9472,64.0465,63.9472,64.0006,8600.0
2012-03-16 12:30:00,83.77,83.79,83.69,83.72,16300.0,63.993,64.0083,63.9319,63.9548,16300.0
2012-03-16 12:40:00,83.72,83.84,83.72,83.84,9200.0,63.9548,64.0465,63.9548,64.0465,9200.0
2012-03-16 12:50:00,83.84,83.84,83.62,83.65,8900.0,64.0465,64.0465,63.8784,63.9013,8900.0
2012-03-16 13:00:00,83.64,83.75,83.64,83.72,11900.0,63.8937,63.9777,63.8937,63.9548,11900.0
2012-03-16 13:10:00,83.71,83.75,83.68,83.73,8700.0,63.9472,63.9777,63.9242,63.9624,8700.0
2012-03-16 13:20:00,83.7,83.74,83.66,83.69,6700.0,63.9395,63.9701,63.909,63.9319,6700.0
2012-03-16 13:30:00,83.68,83.71,83.56,83.6,10700.0,63.9242,63.9472,63.8326,63.8631,10700.0
2012-03-16 13:40:00,83.6,83.62,83.47,83.5,20500.0,63.8631,63.8784,63.7638,63.7867,20500.0
2012-03-16 13:50:00,83.52,83.54,83.44,83.53,24700.0,63.802,63.8173,63.7409,63.8096,24700.0
2012-03-16 14:00:00,83.56,83.58,83.47,83.56,18900.0,63.8326,63.8478,63.7638,63.8326,18900.0
2012-03-16 14:10:00,83.57,83.57,83.43,83.44,20300.0,63.8402,63.8402,63.7333,63.7409,20300.0
2012-03-16 14:20:00,83.45,83.57,83.45,83.47,23000.0,63.7485,63.8402,63.7485,63.7638,23000.0
2012-03-16 14:30:00,83.48,83.57,83.45,83.5,22300.0,63.7715,63.8402,63.7485,63.7867,22300.0
2012-03-16 14:40:00,83.51,83.55,83.49,83.54,20900.0,63.7944,63.8249,63.7791,63.8173,20900.0
2012-03-16 14:50:00,83.54,83.56,83.44,83.45,28100.0,63.8173,63.8326,63.7409,63.7485,28100.0
2012-03-16 15:00:00,83.46,83.6,83.45,83.59,26000.0,63.7562,63.8631,63.7485,63.8555,26000.0
2012-03-16 15:10:00,83.6,83.62,83.48,83.57,23700.0,63.8631,63.8784,63.7715,63.8402,23700.0
2012-03-16 15:20:00,83.57,83.73,83.54,83.72,22700.0,63.8402,63.9624,63.8173,63.9548,22700.0
2012-03-16 15:30:00,83.71,83.81,83.61,83.75,30000.0,63.9472,64.0235,63.8708,63.9777,30000.0
2012-03-16 15:40:00,83.71,83.91,83.71,83.84,31600.0,63.9472,64.0999,63.9472,64.0465,31600.0
2012-03-16 15:50:00,83.85,83.86,83.67,83.74,103500.0,64.0541,64.0617,63.9166,63.9701,103500.0
2012-03-19 09:30:00,83.89,83.91,83.35,83.49,16000.0,64.0847,64.0999,63.6721,63.7791,16000.0
2012-03-19 09:40:00,83.49,83.87,83.48,83.87,8000.0,63.7791,64.0694,63.7715,64.0694,8000.0
2012-03-19 09:50:00,83.84,84.03,83.82,83.95,4100.0,64.0465,64.1916,64.0312,64.1305,4100.0
2012-03-19 10:00:00,83.95,84.03,83.48,83.48,19100.0,64.1305,64.1916,63.7715,63.7715,19100.0
2012-03-19 10:10:00,83.41,83.73,83.36,83.68,7700.0,63.718,63.9624,63.6798,63.9242,7700.0
2012-03-19 10:20:00,83.68,83.71,83.33,83.61,16200.0,63.9242,63.9472,63.6569,63.8708,16200.0
2012-03-19 10:30:00,83.57,83.72,83.56,83.72,11000.0,63.8402,63.9548,63.8326,63.9548,11000.0
2012-03-19 10:40:00,83.72,83.88,83.63,83.82,7700.0,63.9548,64.077,63.886,64.0312,7700.0
2012-03-19 10:50:00,83.8,83.85,83.65,83.67,8800.0,64.0159,64.0541,63.9013,63.9166,8800.0
2012-03-19 11:00:00,83.65,83.65,83.29,83.3,17800.0,63.9013,63.9013,63.6263,63.6339,17800.0
2012-03-19 11:10:00,83.32,83.39,83.25,83.34,9000.0,63.6492,63.7027,63.5958,63.6645,9000.0
2012-03-19 11:20:00,83.34,83.45,83.28,83.4,11300.0,63.6645,63.7485,63.6187,63.7103,11300.0
2012-03-19 11:30:00,83.39,83.39,83.22,83.35,10000.0,63.7027,63.7027,63.5728,63.6721,10000.0
2012-03-19 11:40:00,83.36,83.65,83.36,83.61,8300.0,63.6798,63.9013,63.6798,63.8708,8300.0
2012-03-19 11:50:00,83.61,83.7,83.57,83.66,12000.0,63.8708,63.9395,63.8402,63.909,12000.0
2012-03-19 12:00:00,83.65,83.69,83.58,83.6,10500.0,63.9013,63.9319,63.8478,63.8631,10500.0
2012-03-19 12:10:00,83.61,83.62,83.5,83.51,8700.0,63.8708,63.8784,63.7867,63.7944,8700.0
2012-03-19 12:20:00,83.51,83.55,83.48,83.55,4200.0,63.7944,63.8249,63.7715,63.8249,4200.0
2012-03-19 12:30:00,83.57,83.81,83.56,83.74,6900.0,63.8402,64.0235,63.8326,63.9701,6900.0
2012-03-19 12:40:00,83.76,83.89,83.75,83.77,7300.0,63.9853,64.0847,63.9777,63.993,7300.0
2012-03-19 12:50:00,83.76,83.82,83.72,83.73,7000.0,63.9853,64.0312,63.9548,63.9624,7000.0
2012-03-19 13:00:00,83.73,83.78,83.68,83.71,9000.0,63.9624,64.0006,63.9242,63.9472,9000.0
2012-03-19 13:10:00,83.73,83.83,83.72,83.83,7200.0,63.9624,64.0388,63.9548,64.0388,7200.0
2012-03-19 13:20:00,83.8,83.9,83.77,83.82,11800.0,64.0159,64.0923,63.993,64.0312,11800.0
2012-03-19 13:30:00,83.81,83.85,83.78,83.81,5400.0,64.0235,64.0541,64.0006,64.0235,5400.0
2012-03-19 13:40:00,83.8,83.86,83.8,83.86,8000.0,64.0159,64.0617,64.0159,64.0617,8000.0
2012-03-19 13:50:00,83.88,83.93,83.8,83.8,38300.0,64.077,64.1152,64.0159,64.0159,38300.0
2012-03-19 14:00:00,83.81,83.84,83.68,83.79,8700.0,64.0235,64.0465,63.9242,64.0083,8700.0
2012-03-19 14:10:00,83.78,83.89,83.78,83.84,6900.0,64.0006,64.0847,64.0006,64.0465,6900.0
2012-03-19 14:20:00,83.84,83.88,83.82,83.82,4800.0,64.0465,64.077,64.0312,64.0312,4800.0
2012-03-19 14:30:00,83.82,83.84,83.7,83.7,12400.0,64.0312,64.0465,63.9395,63.9395,12400.0
2012-03-19 14:40:00,83.71,83.79,83.71,83.74,7000.0,63.9472,64.0083,63.9472,63.9701,7000.0
2012-03-19 14:50:00,83.72,83.77,83.57,83.59,9900.0,63.9548,63.993,63.8402,63.8555,9900.0
2012-03-19 15:00:00,83.61,83.66,83.53,83.54,16000.0,63.8708,63.909,63.8096,63.8173,16000.0
2012-03-19 15:10:00,83.55,83.59,83.49,83.51,13700.0,63.8249,63.8555,63.7791,63.7944,13700.0
2012-03-19 15:20:00,83.49,83.59,83.41,83.45,17600.0,63.7791,63.8555,63.718,63.7485,17600.0
2012-03-19 15:30:00,83.45,83.65,83.45,83.61,30400.0,63.7485,63.9013,63.7485,63.8708,30400.0
2012-03-19 15:40:00,83.6,83.6,83.33,83.34,24900.0,63.8631,63.8631,63.6569,63.6645,24900.0
2012-03-19 15:50:00,83.36,83.41,83.26,83.41,41600.0,63.6798,63.718,63.6034,63.718,41600.0
2012-03-20 09:30:00,82.88,82.95,82.25,82.25,27300.0,63.3131,63.3666,62.8318,62.8318,27300.0
2012-03-20 09:40:00,82.12,82.12,81.44,81.62,30000.0,62.7325,62.7325,62.2131,62.3506,30000.0
2012-03-20 09:50:00,81.7,81.95,81.61,81.71,26400.0,62.4117,62.6027,62.3429,62.4193,26400.0
2012-03-20 10:00:00,81.72,81.92,81.66,81.79,32000.0,62.427,62.5797,62.3811,62.4804,32000.0
2012-03-20 10:10:00,81.78,81.98,81.76,81.97,16600.0,62.4728,62.6256,62.4575,62.6179,16600.0
2012-03-20 10:20:00,81.96,81.98,81.78,81.82,20600.0,62.6103,62.6256,62.4728,62.5034,20600.0
2012-03-20 10:30:00,81.82,81.89,81.78,81.79,20300.0,62.5034,62.5568,62.4728,62.4804,20300.0
2012-03-20 10:40:00,81.8,81.84,81.66,81.69,12700.0,62.4881,62.5186,62.3811,62.404,12700.0
2012-03-20 10:50:00,81.71,81.8,81.7,81.78,27500.0,62.4193,62.4881,62.4117,62.4728,27500.0
2012-03-20 11:00:00,81.77,81.83,81.69,81.8,23200.0,62.4652,62.511,62.404,62.4881,23200.0
2012-03-20 11:10:00,81.8,81.81,81.7,81.75,15000.0,62.4881,62.4957,62.4117,62.4499,15000.0
2012-03-20 11:20:00,81.75,81.8,81.68,81.75,16100.0,62.4499,62.4881,62.3964,62.4499,16100.0
2012-03-20 11:30:00,81.74,81.75,81.45,81.57,17600.0,62.4422,62.4499,62.2207,62.3124,17600.0
2012-03-20 11:40:00,81.55,81.57,81.4,81.45,15000.0,62.2971,62.3124,62.1825,62.2207,15000.0
2012-03-20 11:50:00,81.45,81.45,81.29,81.42,9200.0,62.2207,62.2207,62.0985,62.1978,9200.0
2012-03-20 12:00:00,81.42,81.55,81.42,81.5,16400.0,62.1978,62.2971,62.1978,62.2589,16400.0
2012-03-20 12:10:00,81.5,81.51,81.43,81.46,9300.0,62.2589,62.2665,62.2054,62.2283,9300.0
2012-03-20 12:20:00,81.43,81.48,81.39,81.42,6900.0,62.2054,62.2436,62.1749,62.1978,6900.0
2012-03-20 12:30:00,81.42,81.46,81.39,81.42,22700.0,62.1978,62.2283,62.1749,62.1978,22700.0
2012-03-20 12:40:00,81.43,81.44,81.36,81.36,9500.0,62.2054,62.2131,62.152,62.152,9500.0
2012-03-20 12:50:00,81.38,81.4,81.34,81.36,10200.0,62.1672,62.1825,62.1367,62.152,10200.0
2012-03-20 13:00:00,81.36,81.54,81.34,81.51,18100.0,62.152,62.2895,62.1367,62.2665,18100.0
2012-03-20 13:10:00,81.51,81.59,81.47,81.52,24900.0,62.2665,62.3277,62.236,62.2742,24900.0
2012-03-20 13:20:00,81.52,81.57,81.47,81.52,16800.0,62.2742,62.3124,62.236,62.2742,16800.0
2012-03-20 13:30:00,81.52,81.54,81.34,81.4,20900.0,62.2742,62.2895,62.1367,62.1825,20900.0
2012-03-20 13:40:00,81.41,81.49,81.35,81.43,22400.0,62.1902,62.2513,62.1443,62.2054,22400.0
2012-03-20 13:50:00,81.45,81.46,81.22,81.23,22500.0,62.2207,62.2283,62.045,62.0526,22500.0
2012-03-20 14:00:00,81.25,81.32,81.14,81.15,44100.0,62.0679,62.1214,61.9839,61.9915,44100.0
2012-03-20 14:10:00,81.15,81.19,80.96,81.13,74600.0,61.9915,62.0221,61.8464,61.9763,74600.0
2012-03-20 14:20:00,81.14,81.22,81.05,81.05,37700.0,61.9839,62.045,61.9151,61.9151,37700.0
2012-03-20 14:30:00,81.05,81.21,81.05,81.06,39100.0,61.9151,62.0374,61.9151,61.9228,39100.0
2012-03-20 14:40:00,81.06,81.11,80.96,80.99,46500.0,61.9228,61.961,61.8464,61.8693,46500.0
2012-03-20 14:50:00,81.0,81.18,80.99,81.16,28900.0,61.8769,62.0145,61.8693,61.9992,28900.0
2012-03-20 15:00:00,81.18,81.34,81.18,81.28,55400.0,62.0145,62.1367,62.0145,62.0908,55400.0
2012-03-20 15:10:00,81.3,81.3,81.08,81.13,58600.0,62.1061,62.1061,61.9381,61.9763,58600.0
2012-03-20 15:20:00,81.13,81.26,81.12,81.22,34800.0,61.9763,62.0756,61.9686,62.045,34800.0
2012-03-20 15:30:00,81.22,81.49,81.18,81.37,52000.0,62.045,62.2513,62.0145,62.1596,52000.0
2012-03-20 15:40:00,81.38,81.53,81.33,81.34,65400.0,62.1672,62.2818,62.129,62.1367,65400.0
2012-03-20 15:50:00,81.32,81.43,81.28,81.41,118000.0,62.1214,62.2054,62.0908,62.1902,118000.0
2012-03-21 09:30:00,81.39,81.77,80.9,81.29,28600.0,62.1749,62.4652,61.8006,62.0985,28600.0
2012-03-21 09:40:00,81.3,81.35,81.24,81.28,18500.0,62.1061,62.1443,62.0603,62.0908,18500.0
2012-03-21 09:50:00,81.37,81.37,80.9,81.19,22400.0,62.1596,62.1596,61.8006,62.0221,22400.0
2012-03-21 10:00:00,81.18,81.2,80.93,80.99,18500.0,62.0145,62.0297,61.8235,61.8693,18500.0
2012-03-21 10:10:00,80.99,81.3,80.95,81.15,14700.0,61.8693,62.1061,61.8388,61.9915,14700.0
2012-03-21 10:20:00,81.15,81.36,81.14,81.19,28200.0,61.9915,62.152,61.9839,62.0221,28200.0
2012-03-21 10:30:00,81.19,81.55,81.08,81.55,24400.0,62.0221,62.2971,61.9381,62.2971,24400.0
2012-03-21 10:40:00,81.58,81.59,81.16,81.25,18600.0,62.32,62.3277,61.9992,62.0679,18600.0
2012-03-21 10:50:00,81.26,81.4,81.03,81.17,18100.0,62.0756,62.1825,61.8999,62.0068,18100.0
2012-03-21 11:00:00,81.19,81.47,81.04,81.37,18100.0,62.0221,62.236,61.9075,62.1596,18100.0
2012-03-21 11:10:00,81.37,81.48,81.3,81.43,10000.0,62.1596,62.2436,62.1061,62.2054,10000.0
2012-03-21 11:20:00,81.43,81.48,81.26,81.42,11700.0,62.2054,62.2436,62.0756,62.1978,11700.0
2012-03-21 11:30:00,81.43,81.6,81.37,81.49,22300.0,62.2054,62.3353,62.1596,62.2513,22300.0
2012-03-21 11:40:00,81.48,81.48,81.38,81.4,14000.0,62.2436,62.2436,62.1672,62.1825,14000.0
2012-03-21 11:50:00,81.37,81.56,81.37,81.43,30400.0,62.1596,62.3047,62.1596,62.2054,30400.0
2012-03-21 12:00:00,81.44,81.47,81.32,81.42,26200.0,62.2131,62.236,62.1214,62.1978,26200.0
2012-03-21 12:10:00,81.44,81.6,81.38,81.51,14900.0,62.2131,62.3353,62.1672,62.2665,14900.0
2012-03-21 12:20:00,81.53,81.59,81.48,81.54,7700.0,62.2818,62.3277,62.2436,62.2895,7700.0
2012-03-21 12:30:00,81.54,81.63,81.53,81.61,7700.0,62.2895,62.3582,62.2818,62.3429,7700.0
2012-03-21 12:40:00,81.6,81.72,81.54,81.54,10800.0,62.3353,62.427,62.2895,62.2895,10800.0
2012-03-21 12:50:00,81.54,81.69,81.53,81.65,16200.0,62.2895,62.404,62.2818,62.3735,16200.0
2012-03-21 13:00:00,81.67,81.68,81.53,81.56,11400.0,62.3888,62.3964,62.2818,62.3047,11400.0
2012-03-21 13:10:00,81.58,81.58,81.34,81.36,15300.0,62.32,62.32,62.1367,62.152,15300.0
2012-03-21 13:20:00,81.37,81.37,81.28,81.36,10200.0,62.1596,62.1596,62.0908,62.152,10200.0
2012-03-21 13:30:00,81.36,81.37,81.15,81.23,13000.0,62.152,62.1596,61.9915,62.0526,13000.0
2012-03-21 13:40:00,81.23,81.35,81.22,81.32,10500.0,62.0526,62.1443,62.045,62.1214,10500.0
2012-03-21 13:50:00,81.33,81.44,81.32,81.44,6400.0,62.129,62.2131,62.1214,62.2131,6400.0
2012-03-21 14:00:00,81.43,81.48,81.3,81.3,11300.0,62.2054,62.2436,62.1061,62.1061,11300.0
2012-03-21 14:10:00,81.3,81.47,81.25,81.41,11900.0,62.1061,62.236,62.0679,62.1902,11900.0
2012-03-21 14:20:00,81.41,81.43,81.23,81.3,15000.0,62.1902,62.2054,62.0526,62.1061,15000.0
2012-03-21 14:30:00,81.31,81.5,81.27,81.42,12700.0,62.1138,62.2589,62.0832,62.1978,12700.0
2012-03-21 14:40:00,81.43,81.51,81.37,81.51,16500.0,62.2054,62.2665,62.1596,62.2665,16500.0
2012-03-21 14:50:00,81.52,81.58,81.41,81.53,18100.0,62.2742,62.32,62.1902,62.2818,18100.0
2012-03-21 15:00:00,81.5,81.67,81.46,81.63,23500.0,62.2589,62.3888,62.2283,62.3582,23500.0
2012-03-21 15:10:00,81.63,81.72,81.6,81.72,43100.0,62.3582,62.427,62.3353,62.427,43100.0
2012-03-21 15:20:00,81.73,81.76,81.67,81.73,16400.0,62.4346,62.4575,62.3888,62.4346,16400.0
2012-03-21 15:30:00,81.74,81.74,81.59,81.63,23700.0,62.4422,62.4422,62.3277,62.3582,23700.0
2012-03-21 15:40:00,81.63,81.64,81.53,81.55,37000.0,62.3582,62.3659,62.2818,62.2971,37000.0
2012-03-21 15:50:00,81.54,81.56,81.4,81.44,40200.0,62.2895,62.3047,62.1825,62.2131,40200.0
2012-03-22 09:30:00,81.05,81.05,79.99,80.05,33400.0,61.9151,61.9151,61.1054,61.1512,33400.0
2012-03-22 09:40:00,80.05,80.27,79.95,79.98,27600.0,61.1512,61.3193,61.0748,61.0978,27600.0
2012-03-22 09:50:00,79.99,80.0,79.8,79.9,20300.0,61.1054,61.113,60.9603,61.0366,20300.0
2012-03-22 10:00:00,79.92,80.06,79.84,79.95,20700.0,61.0519,61.1589,60.9908,61.0748,20700.0
2012-03-22 10:10:00,79.94,79.95,79.58,79.68,15600.0,61.0672,61.0748,60.7922,60.8686,15600.0
2012-03-22 10:20:00,79.7,79.78,79.58,79.64,6900.0,60.8839,60.945,60.7922,60.838,6900.0
2012-03-22 10:30:00,79.64,79.64,79.25,79.37,32200.0,60.838,60.838,60.5401,60.6318,32200.0
2012-03-22 10:40:00,79.4,79.63,79.4,79.47,9900.0,60.6547,60.8304,60.6547,60.7082,9900.0
2012-03-22 10:50:00,79.45,79.46,79.36,79.39,13800.0,60.6929,60.7005,60.6241,60.647,13800.0
2012-03-22 11:00:00,79.41,79.51,79.29,79.42,24200.0,60.6623,60.7387,60.5707,60.67,24200.0
2012-03-22 11:10:00,79.4,79.67,79.39,79.67,8800.0,60.6547,60.8609,60.647,60.8609,8800.0
2012-03-22 11:20:00,79.67,79.93,79.65,79.91,12600.0,60.8609,61.0596,60.8457,61.0443,12600.0
2012-03-22 11:30:00,79.91,80.0,79.91,79.95,7400.0,61.0443,61.113,61.0443,61.0748,7400.0
2012-03-22 11:40:00,79.93,79.95,79.86,79.88,7100.0,61.0596,61.0748,61.0061,61.0214,7100.0
2012-03-22 11:50:00,79.9,80.23,79.87,80.23,8700.0,61.0366,61.2887,61.0137,61.2887,8700.0
2012-03-22 12:00:00,80.23,80.45,80.23,80.39,17200.0,61.2887,61.4568,61.2887,61.411,17200.0
2012-03-22 12:10:00,80.39,80.51,80.37,80.42,8900.0,61.411,61.5026,61.3957,61.4339,8900.0
2012-03-22 12:20:00,80.41,80.64,80.41,80.64,17000.0,61.4262,61.6019,61.4262,61.6019,17000.0
2012-03-22 12:30:00,80.6,80.65,80.49,80.63,11000.0,61.5714,61.6096,61.4874,61.5943,11000.0
2012-03-22 12:40:00,80.62,80.67,80.6,80.66,8600.0,61.5867,61.6249,61.5714,61.6172,8600.0
2012-03-22 12:50:00,80.66,80.73,80.65,80.73,7000.0,61.6172,61.6707,61.6096,61.6707,7000.0
2012-03-22 13:00:00,80.73,80.75,80.51,80.51,7100.0,61.6707,61.686,61.5026,61.5026,7100.0
2012-03-22 13:10:00,80.51,80.52,80.41,80.45,6200.0,61.5026,61.5103,61.4262,61.4568,6200.0
2012-03-22 13:20:00,80.43,80.47,80.32,80.46,10900.0,61.4415,61.4721,61.3575,61.4644,10900.0
2012-03-22 13:30:00,80.45,80.5,80.4,80.5,6800.0,61.4568,61.495,61.4186,61.495,6800.0
2012-03-22 13:40:00,80.48,80.48,80.32,80.33,7100.0,61.4797,61.4797,61.3575,61.3651,7100.0
2012-03-22 13:50:00,80.31,80.31,80.16,80.24,5000.0,61.3498,61.3498,61.2353,61.2964,5000.0
2012-03-22 14:00:00,80.23,80.24,80.12,80.24,8200.0,61.2887,61.2964,61.2047,61.2964,8200.0
2012-03-22 14:10:00,80.22,80.28,80.2,80.24,23200.0,61.2811,61.3269,61.2658,61.2964,23200.0
2012-03-22 14:20:00,80.23,80.32,80.17,80.3,12300.0,61.2887,61.3575,61.2429,61.3422,12300.0
2012-03-22 14:30:00,80.3,80.31,80.23,80.27,19300.0,61.3422,61.3498,61.2887,61.3193,19300.0
2012-03-22 14:40:00,80.28,80.31,80.22,80.25,7800.0,61.3269,61.3498,61.2811,61.304,7800.0
2012-03-22 14:50:00,80.24,80.25,80.2,80.2,3800.0,61.2964,61.304,61.2658,61.2658,3800.0
2012-03-22 15:00:00,80.19,80.23,80.13,80.16,19700.0,61.2582,61.2887,61.2123,61.2353,19700.0
2012-03-22 15:10:00,80.18,80.19,80.02,80.07,13800.0,61.2505,61.2582,61.1283,61.1665,13800.0
2012-03-22 15:20:00,80.07,80.17,80.0,80.15,25200.0,61.1665,61.2429,61.113,61.2276,25200.0
2012-03-22 15:30:00,80.14,80.33,80.03,80.28,29500.0,61.22,61.3651,61.136,61.3269,29500.0
2012-03-22 15:40:00,80.27,80.44,80.19,80.39,37800.0,61.3193,61.4492,61.2582,61.411,37800.0
2012-03-22 15:50:00,80.37,80.47,80.32,80.42,48800.0,61.3957,61.4721,61.3575,61.4339,48800.0
2012-03-23 09:30:00,80.39,80.45,79.99,80.11,11400.0,61.411,61.4568,61.1054,61.1971,11400.0
2012-03-23 09:40:00,80.11,80.21,79.9,80.13,10100.0,61.1971,61.2735,61.0366,61.2123,10100.0
2012-03-23 09:50:00,80.15,80.32,80.07,80.09,5400.0,61.2276,61.3575,61.1665,61.1818,5400.0
2012-03-23 10:00:00,80.09,80.09,79.46,79.49,17300.0,61.1818,61.1818,60.7005,60.7234,17300.0
2012-03-23 10:10:00,79.49,79.68,79.37,79.53,14500.0,60.7234,60.8686,60.6318,60.754,14500.0
2012-03-23 10:20:00,79.57,79.59,79.38,79.38,11400.0,60.7846,60.7998,60.6394,60.6394,11400.0
2012-03-23 10:30:00,79.39,79.75,79.39,79.75,6100.0,60.647,60.9221,60.647,60.9221,6100.0
2012-03-23 10:40:00,79.76,79.93,79.72,79.84,19800.0,60.9297,61.0596,60.8991,60.9908,19800.0
2012-03-23 10:50:00,79.88,80.16,79.88,80.11,17100.0,61.0214,61.2353,61.0214,61.1971,17100.0
2012-03-23 11:00:00,80.12,80.18,80.07,80.09,20600.0,61.2047,61.2505,61.1665,61.1818,20600.0
2012-03-23 11:10:00,80.07,80.08,79.86,79.91,37200.0,61.1665,61.1741,61.0061,61.0443,37200.0
2012-03-23 11:20:00,79.96,80.06,79.84,80.02,6000.0,61.0825,61.1589,60.9908,61.1283,6000.0
2012-03-23 11:30:00,80.05,80.14,79.96,79.96,9300.0,61.1512,61.22,61.0825,61.0825,9300.0
2012-03-23 11:40:00,79.96,80.08,79.91,80.01,12700.0,61.0825,61.1741,61.0443,61.1207,12700.0
2012-03-23 11:50:00,80.01,80.14,79.99,80.03,3700.0,61.1207,61.22,61.1054,61.136,3700.0
2012-03-23 12:00:00,80.07,80.07,79.99,80.03,11600.0,61.1665,61.1665,61.1054,61.136,11600.0
2012-03-23 12:10:00,80.05,80.09,80.02,80.03,5200.0,61.1512,61.1818,61.1283,61.136,5200.0
2012-03-23 12:20:00,80.09,80.15,79.97,80.1,12600.0,61.1818,61.2276,61.0901,61.1894,12600.0
2012-03-23 12:30:00,80.1,80.21,80.05,80.21,5100.0,61.1894,61.2735,61.1512,61.2735,5100.0
2012-03-23 12:40:00,80.24,80.36,80.23,80.36,2700.0,61.2964,61.388,61.2887,61.388,2700.0
2012-03-23 12:50:00,80.37,80.55,80.33,80.49,4000.0,61.3957,61.5332,61.3651,61.4874,4000.0
2012-03-23 13:00:00,80.5,80.5,80.43,80.48,2400.0,61.495,61.495,61.4415,61.4797,2400.0
2012-03-23 13:10:00,80.48,80.48,80.44,80.47,2300.0,61.4797,61.4797,61.4492,61.4721,2300.0
2012-03-23 13:20:00,80.48,80.58,80.47,80.48,4000.0,61.4797,61.5561,61.4721,61.4797,4000.0
2012-03-23 13:30:00,80.5,80.6,80.5,80.52,7100.0,61.495,61.5714,61.495,61.5103,7100.0
2012-03-23 13:40:00,80.56,80.59,80.51,80.53,2500.0,61.5408,61.5637,61.5026,61.5179,2500.0
2012-03-23 13:50:00,80.54,80.61,80.45,80.45,29200.0,61.5255,61.579,61.4568,61.4568,29200.0
2012-03-23 14:00:00,80.46,80.46,80.43,80.43,3100.0,61.4644,61.4644,61.4415,61.4415,3100.0
2012-03-23 14:10:00,80.41,80.55,80.39,80.5,7400.0,61.4262,61.5332,61.411,61.495,7400.0
2012-03-23 14:20:00,80.49,80.58,80.46,80.55,4000.0,61.4874,61.5561,61.4644,61.5332,4000.0
2012-03-23 14:30:00,80.55,80.56,80.48,80.52,4600.0,61.5332,61.5408,61.4797,61.5103,4600.0
2012-03-23 14:40:00,80.51,80.54,80.45,80.5,5900.0,61.5026,61.5255,61.4568,61.495,5900.0
2012-03-23 14:50:00,80.49,80.53,80.4,80.4,7900.0,61.4874,61.5179,61.4186,61.4186,7900.0
2012-03-23 15:00:00,80.39,80.43,80.35,80.4,5200.0,61.411,61.4415,61.3804,61.4186,5200.0
2012-03-23 15:10:00,80.39,80.4,80.29,80.35,21300.0,61.411,61.4186,61.3346,61.3804,21300.0
2012-03-23 15:20:00,80.36,80.42,80.35,80.38,10200.0,61.388,61.4339,61.3804,61.4033,10200.0
2012-03-23 15:30:00,80.38,80.43,80.35,80.42,20700.0,61.4033,61.4415,61.3804,61.4339,20700.0
2012-03-23 15:40:00,80.41,80.43,80.22,80.24,33100.0,61.4262,61.4415,61.2811,61.2964,33100.0
2012-03-23 15:50:00,80.25,80.36,80.24,80.29,71200.0,61.304,61.388,61.2964,61.3346,71200.0
2012-03-26 09:30:00,80.75,81.41,80.73,81.14,52100.0,61.686,62.1902,61.6707,61.9839,52100.0
2012-03-26 09:40:00,81.12,81.23,80.98,81.06,35100.0,61.9686,62.0526,61.8617,61.9228,35100.0
2012-03-26 09:50:00,81.05,81.16,80.92,80.92,17700.0,61.9151,61.9992,61.8158,61.8158,17700.0
2012-03-26 10:00:00,80.97,81.14,80.86,81.09,15400.0,61.854,61.9839,61.77,61.9457,15400.0
2012-03-26 10:10:00,81.09,81.14,80.94,81.09,18100.0,61.9457,61.9839,61.8311,61.9457,18100.0
2012-03-26 10:20:00,81.08,81.13,81.01,81.12,18900.0,61.9381,61.9763,61.8846,61.9686,18900.0
2012-03-26 10:30:00,81.12,81.15,80.99,81.08,18000.0,61.9686,61.9915,61.8693,61.9381,18000.0
2012-03-26 10:40:00,81.07,81.3,81.05,81.29,32800.0,61.9304,62.1061,61.9151,62.0985,32800.0
2012-03-26 10:50:00,81.29,81.32,81.25,81.27,21200.0,62.0985,62.1214,62.0679,62.0832,21200.0
2012-03-26 11:00:00,81.29,81.31,81.15,81.18,16700.0,62.0985,62.1138,61.9915,62.0145,16700.0
2012-03-26 11:10:00,81.16,81.22,81.14,81.15,12900.0,61.9992,62.045,61.9839,61.9915,12900.0
2012-03-26 11:20:00,81.16,81.2,81.05,81.06,19100.0,61.9992,62.0297,61.9151,61.9228,19100.0
2012-03-26 11:30:00,81.08,81.15,81.08,81.11,16400.0,61.9381,61.9915,61.9381,61.961,16400.0
2012-03-26 11:40:00,81.11,81.11,81.03,81.08,13600.0,61.961,61.961,61.8999,61.9381,13600.0
2012-03-26 11:50:00,81.08,81.14,81.06,81.11,11700.0,61.9381,61.9839,61.9228,61.961,11700.0
2012-03-26 12:00:00,81.1,81.12,81.08,81.08,7900.0,61.9533,61.9686,61.9381,61.9381,7900.0
2012-03-26 12:10:00,81.09,81.13,81.03,81.05,17100.0,61.9457,61.9763,61.8999,61.9151,17100.0
2012-03-26 12:20:00,81.05,81.06,80.98,81.03,15100.0,61.9151,61.9228,61.8617,61.8999,15100.0
2012-03-26 12:30:00,81.02,81.06,80.97,81.02,15500.0,61.8922,61.9228,61.854,61.8922,15500.0
2012-03-26 12:40:00,81.0,81.11,80.97,81.1,18800.0,61.8769,61.961,61.854,61.9533,18800.0
2012-03-26 12:50:00,81.13,81.22,81.06,81.13,22700.0,61.9763,62.045,61.9228,61.9763,22700.0
2012-03-26 13:00:00,81.14,81.16,81.06,81.1,15300.0,61.9839,61.9992,61.9228,61.9533,15300.0
2012-03-26 13:10:00,81.1,81.1,81.05,81.1,8600.0,61.9533,61.9533,61.9151,61.9533,8600.0
2012-03-26 13:20:00,81.1,81.13,81.06,81.07,21600.0,61.9533,61.9763,61.9228,61.9304,21600.0
2012-03-26 13:30:00,81.09,81.23,81.09,81.11,17800.0,61.9457,62.0526,61.9457,61.961,17800.0
2012-03-26 13:40:00,81.16,81.22,81.15,81.21,9200.0,61.9992,62.045,61.9915,62.0374,9200.0
2012-03-26 13:50:00,81.2,81.2,81.08,81.13,19300.0,62.0297,62.0297,61.9381,61.9763,19300.0
2012-03-26 14:00:00,81.11,81.19,81.07,81.1,26600.0,61.961,62.0221,61.9304,61.9533,26600.0
2012-03-26 14:10:00,81.1,81.16,81.04,81.13,15700.0,61.9533,61.9992,61.9075,61.9763,15700.0
2012-03-26 14:20:00,81.13,81.27,81.1,81.14,16200.0,61.9763,62.0832,61.9533,61.9839,16200.0
2012-03-26 14:30:00,81.15,81.31,81.13,81.31,34400.0,61.9915,62.1138,61.9763,62.1138,34400.0
2012-03-26 14:40:00,81.31,81.47,81.31,81.37,22800.0,62.1138,62.236,62.1138,62.1596,22800.0
2012-03-26 14:50:00,81.37,81.49,81.31,81.41,24600.0,62.1596,62.2513,62.1138,62.1902,24600.0
2012-03-26 15:00:00,81.4,81.53,81.33,81.39,26300.0,62.1825,62.2818,62.129,62.1749,26300.0
2012-03-26 15:10:00,81.38,81.53,81.38,81.49,42000.0,62.1672,62.2818,62.1672,62.2513,42000.0
2012-03-26 15:20:00,81.48,81.57,81.47,81.54,51300.0,62.2436,62.3124,62.236,62.2895,51300.0
2012-03-26 15:30:00,81.53,81.56,81.49,81.49,71000.0,62.2818,62.3047,62.2513,62.2513,71000.0
2012-03-26 15:40:00,81.49,81.58,81.38,81.5,94200.0,62.2513,62.32,62.1672,62.2589,94200.0
2012-03-26 15:50:00,81.51,81.53,81.34,81.48,68200.0,62.2665,62.2818,62.1367,62.2436,68200.0
2012-03-27 09:30:00,81.97,82.18,81.66,81.83,57000.0,62.6179,62.7784,62.3811,62.511,57000.0
2012-03-27 09:40:00,81.89,82.08,81.68,81.85,40000.0,62.5568,62.702,62.3964,62.5263,40000.0
2012-03-27 09:50:00,81.82,81.89,81.58,81.75,20200.0,62.5034,62.5568,62.32,62.4499,20200.0
2012-03-27 10:00:00,81.73,81.73,81.28,81.54,24400.0,62.4346,62.4346,62.0908,62.2895,24400.0
2012-03-27 10:10:00,81.53,81.73,81.45,81.7,16900.0,62.2818,62.4346,62.2207,62.4117,16900.0
2012-03-27 10:20:00,81.69,81.69,81.24,81.33,28000.0,62.404,62.404,62.0603,62.129,28000.0
2012-03-27 10:30:00,81.35,81.4,81.23,81.32,25100.0,62.1443,62.1825,62.0526,62.1214,25100.0
2012-03-27 10:40:00,81.3,81.44,81.18,81.38,19600.0,62.1061,62.2131,62.0145,62.1672,19600.0
2012-03-27 10:50:00,81.37,81.37,81.0,81.05,32400.0,62.1596,62.1596,61.8769,61.9151,32400.0
2012-03-27 11:00:00,81.06,81.22,81.05,81.12,23300.0,61.9228,62.045,61.9151,61.9686,23300.0
2012-03-27 11:10:00,81.13,81.2,81.01,81.19,15300.0,61.9763,62.0297,61.8846,62.0221,15300.0
2012-03-27 11:20:00,81.19,81.22,80.94,81.01,26900.0,62.0221,62.045,61.8311,61.8846,26900.0
2012-03-27 11:30:00,81.02,81.08,80.91,80.98,19700.0,61.8922,61.9381,61.8082,61.8617,19700.0
2012-03-27 11:40:00,80.95,80.95,80.83,80.92,14300.0,61.8388,61.8388,61.7471,61.8158,14300.0
2012-03-27 11:50:00,80.9,81.08,80.85,81.05,22600.0,61.8006,61.9381,61.7624,61.9151,22600.0
2012-03-27 12:00:00,81.04,81.15,80.98,80.99,20500.0,61.9075,61.9915,61.8617,61.8693,20500.0
2012-03-27 12:10:00,81.0,81.08,80.99,81.03,12300.0,61.8769,61.9381,61.8693,61.8999,12300.0
2012-03-27 12:20:00,81.03,81.07,81.0,81.03,11500.0,61.8999,61.9304,61.8769,61.8999,11500.0
2012-03-27 12:30:00,81.02,81.06,80.98,81.02,18300.0,61.8922,61.9228,61.8617,61.8922,18300.0
2012-03-27 12:40:00,81.02,81.2,81.01,81.11,16500.0,61.8922,62.0297,61.8846,61.961,16500.0
2012-03-27 12:50:00,81.1,81.22,81.07,81.19,29000.0,61.9533,62.045,61.9304,62.0221,29000.0
2012-03-27 13:00:00,81.18,81.26,81.14,81.23,8100.0,62.0145,62.0756,61.9839,62.0526,8100.0
2012-03-27 13:10:00,81.23,81.23,81.06,81.13,14500.0,62.0526,62.0526,61.9228,61.9763,14500.0
2012-03-27 13:20:00,81.12,81.2,81.12,81.2,19400.0,61.9686,62.0297,61.9686,62.0297,19400.0
2012-03-27 13:30:00,81.2,81.2,81.03,81.16,21000.0,62.0297,62.0297,61.8999,61.9992,21000.0
2012-03-27 13:40:00,81.14,81.14,80.98,81.12,15600.0,61.9839,61.9839,61.8617,61.9686,15600.0
2012-03-27 13:50:00,81.11,81.18,81.02,81.09,20800.0,61.961,62.0145,61.8922,61.9457,20800.0
2012-03-27 14:00:00,81.11,81.12,81.02,81.12,12700.0,61.961,61.9686,61.8922,61.9686,12700.0
2012-03-27 14:10:00,81.11,81.19,81.0,81.09,24000.0,61.961,62.0221,61.8769,61.9457,24000.0
2012-03-27 14:20:00,81.1,81.18,81.04,81.12,22700.0,61.9533,62.0145,61.9075,61.9686,22700.0
2012-03-27 14:30:00,81.13,81.15,80.97,81.04,20300.0,61.9763,61.9915,61.854,61.9075,20300.0
2012-03-27 14:40:00,81.05,81.16,81.01,81.13,18500.0,61.9151,61.9992,61.8846,61.9763,18500.0
2012-03-27 14:50:00,81.12,81.16,81.01,81.14,16900.0,61.9686,61.9992,61.8846,61.9839,16900.0
2012-03-27 15:00:00,81.13,81.16,81.07,81.12,12900.0,61.9763,61.9992,61.9304,61.9686,12900.0
2012-03-27 15:10:00,81.14,81.16,80.97,81.05,16000.0,61.9839,61.9992,61.854,61.9151,16000.0
2012-03-27 15:20:00,81.07,81.13,80.91,80.92,33700.0,61.9304,61.9763,61.8082,61.8158,33700.0
2012-03-27 15:30:00,80.91,81.06,80.88,80.97,62800.0,61.8082,61.9228,61.7853,61.854,62800.0
2012-03-27 15:40:00,80.94,80.96,80.63,80.71,53900.0,61.8311,61.8464,61.5943,61.6554,53900.0
2012-03-27 15:50:00,80.7,80.83,80.68,80.77,64800.0,61.6478,61.7471,61.6325,61.7012,64800.0
2012-03-28 09:30:00,80.79,80.92,80.7,80.81,10100.0,61.7165,61.8158,61.6478,61.7318,10100.0
2012-03-28 09:40:00,80.81,80.81,80.08,80.3,24200.0,61.7318,61.7318,61.1741,61.3422,24200.0
2012-03-28 09:50:00,80.28,80.6,80.22,80.45,16000.0,61.3269,61.5714,61.2811,61.4568,16000.0
2012-03-28 10:00:00,80.46,80.57,80.38,80.38,8400.0,61.4644,61.5485,61.4033,61.4033,8400.0
2012-03-28 10:10:00,80.39,80.6,80.34,80.45,20200.0,61.411,61.5714,61.3728,61.4568,20200.0
2012-03-28 10:20:00,80.44,80.59,80.19,80.22,37500.0,61.4492,61.5637,61.2582,61.2811,37500.0
2012-03-28 10:30:00,80.21,80.21,79.91,79.98,52800.0,61.2735,61.2735,61.0443,61.0978,52800.0
2012-03-28 10:40:00,80.0,80.01,79.8,79.95,31800.0,61.113,61.1207,60.9603,61.0748,31800.0
2012-03-28 10:50:00,79.92,79.94,79.6,79.78,42800.0,61.0519,61.0672,60.8075,60.945,42800.0
2012-03-28 11:00:00,79.75,79.78,79.39,79.42,28600.0,60.9221,60.945,60.647,60.67,28600.0
2012-03-28 11:10:00,79.42,79.54,79.41,79.47,28300.0,60.67,60.7616,60.6623,60.7082,28300.0
2012-03-28 11:20:00,79.5,79.5,79.31,79.34,12400.0,60.7311,60.7311,60.5859,60.6089,12400.0
2012-03-28 11:30:00,79.32,79.35,79.22,79.27,13600.0,60.5936,60.6165,60.5172,60.5554,13600.0
2012-03-28 11:40:00,79.26,79.28,79.11,79.11,11400.0,60.5477,60.563,60.4332,60.4332,11400.0
2012-03-28 11:50:00,79.1,79.1,78.69,78.83,27700.0,60.4255,60.4255,60.1123,60.2193,27700.0
2012-03-28 12:00:00,78.82,78.85,78.76,78.8,47600.0,60.2116,60.2345,60.1658,60.1963,47600.0
2012-03-28 12:10:00,78.8,78.82,78.62,78.73,78200.0,60.1963,60.2116,60.0588,60.1429,78200.0
2012-03-28 12:20:00,78.75,79.02,78.75,78.95,12400.0,60.1581,60.3644,60.1581,60.3109,12400.0
2012-03-28 12:30:00,78.95,78.99,78.77,78.83,19800.0,60.3109,60.3415,60.1734,60.2193,19800.0
2012-03-28 12:40:00,78.84,78.88,78.67,78.74,19100.0,60.2269,60.2575,60.097,60.1505,19100.0
2012-03-28 12:50:00,78.72,78.75,78.63,78.68,15200.0,60.1352,60.1581,60.0665,60.1047,15200.0
2012-03-28 13:00:00,78.68,78.8,78.66,78.78,17100.0,60.1047,60.1963,60.0894,60.1811,17100.0
2012-03-28 13:10:00,78.78,78.78,78.59,78.64,12100.0,60.1811,60.1811,60.0359,60.0741,12100.0
2012-03-28 13:20:00,78.63,78.65,78.51,78.61,14800.0,60.0665,60.0818,59.9748,60.0512,14800.0
2012-03-28 13:30:00,78.61,78.69,78.5,78.65,16600.0,60.0512,60.1123,59.9672,60.0818,16600.0
2012-03-28 13:40:00,78.68,78.76,78.58,78.61,12900.0,60.1047,60.1658,60.0283,60.0512,12900.0
2012-03-28 13:50:00,78.61,78.66,78.5,78.6,13300.0,60.0512,60.0894,59.9672,60.0436,13300.0
2012-03-28 14:00:00,78.59,78.62,78.39,78.44,44700.0,60.0359,60.0588,59.8831,59.9213,44700.0
2012-03-28 14:10:00,78.4,78.55,78.36,78.51,11300.0,59.8908,60.0054,59.8602,59.9748,11300.0
2012-03-28 14:20:00,78.5,78.58,78.43,78.55,19500.0,59.9672,60.0283,59.9137,60.0054,19500.0
2012-03-28 14:30:00,78.56,78.76,78.53,78.67,11600.0,60.013,60.1658,59.9901,60.097,11600.0
2012-03-28 14:40:00,78.69,78.9,78.64,78.84,13400.0,60.1123,60.2727,60.0741,60.2269,13400.0
2012-03-28 14:50:00,78.84,78.86,78.71,78.85,26000.0,60.2269,60.2422,60.1276,60.2345,26000.0
2012-03-28 15:00:00,78.86,79.01,78.86,78.89,21200.0,60.2422,60.3568,60.2422,60.2651,21200.0
2012-03-28 15:10:00,78.93,78.96,78.78,78.85,19600.0,60.2956,60.3186,60.1811,60.2345,19600.0
2012-03-28 15:20:00,78.83,79.0,78.75,78.97,23300.0,60.2193,60.3491,60.1581,60.3262,23300.0
2012-03-28 15:30:00,78.97,79.11,78.87,79.0,24600.0,60.3262,60.4332,60.2498,60.3491,24600.0
2012-03-28 15:40:00,79.04,79.54,79.04,79.41,92400.0,60.3797,60.7616,60.3797,60.6623,92400.0
2012-03-28 15:50:00,79.41,79.53,79.38,79.41,123000.0,60.6623,60.754,60.6394,60.6623,123000.0
2012-03-29 09:30:00,78.82,79.1,78.76,78.95,25000.0,60.2116,60.4255,60.1658,60.3109,25000.0
2012-03-29 09:40:00,78.94,79.28,78.68,79.24,18200.0,60.3033,60.563,60.1047,60.5325,18200.0
2012-03-29 09:50:00,79.26,79.26,78.62,78.94,29800.0,60.5477,60.5477,60.0588,60.3033,29800.0
2012-03-29 10:00:00,78.89,79.38,78.82,79.31,25300.0,60.2651,60.6394,60.2116,60.5859,25300.0
2012-03-29 10:10:00,79.31,79.36,78.95,78.95,16400.0,60.5859,60.6241,60.3109,60.3109,16400.0
2012-03-29 10:20:00,78.96,79.27,78.94,78.94,28800.0,60.3186,60.5554,60.3033,60.3033,28800.0
2012-03-29 10:30:00,78.89,79.0,78.68,78.78,11600.0,60.2651,60.3491,60.1047,60.1811,11600.0
2012-03-29 10:40:00,78.78,79.14,78.78,79.07,31000.0,60.1811,60.4561,60.1811,60.4026,31000.0
2012-03-29 10:50:00,79.04,79.05,78.88,79.0,14500.0,60.3797,60.3873,60.2575,60.3491,14500.0
2012-03-29 11:00:00,79.0,79.12,78.96,79.05,13200.0,60.3491,60.4408,60.3186,60.3873,13200.0
2012-03-29 11:10:00,79.05,79.05,78.78,78.83,25600.0,60.3873,60.3873,60.1811,60.2193,25600.0
2012-03-29 11:20:00,78.84,79.04,78.66,78.66,41600.0,60.2269,60.3797,60.0894,60.0894,41600.0
2012-03-29 11:30:00,78.67,78.79,78.67,78.72,12600.0,60.097,60.1887,60.097,60.1352,12600.0
2012-03-29 11:40:00,78.73,79.04,78.72,79.03,21400.0,60.1429,60.3797,60.1352,60.372,21400.0
2012-03-29 11:50:00,79.02,79.03,78.79,78.91,19100.0,60.3644,60.372,60.1887,60.2804,19100.0
2012-03-29 12:00:00,78.92,79.08,78.92,79.03,18500.0,60.288,60.4102,60.288,60.372,18500.0
2012-03-29 12:10:00,79.04,79.04,78.93,79.0,6900.0,60.3797,60.3797,60.2956,60.3491,6900.0
2012-03-29 12:20:00,79.0,79.03,78.95,78.97,10100.0,60.3491,60.372,60.3109,60.3262,10100.0
2012-03-29 12:30:00,78.94,79.02,78.86,79.02,17300.0,60.3033,60.3644,60.2422,60.3644,17300.0
2012-03-29 12:40:00,79.03,79.05,78.91,78.94,18300.0,60.372,60.3873,60.2804,60.3033,18300.0
2012-03-29 12:50:00,78.94,79.17,78.94,79.13,24700.0,60.3033,60.479,60.3033,60.4484,24700.0
2012-03-29 13:00:00,79.1,79.12,78.93,78.96,13700.0,60.4255,60.4408,60.2956,60.3186,13700.0
2012-03-29 13:10:00,78.98,79.02,78.93,78.96,17800.0,60.3338,60.3644,60.2956,60.3186,17800.0
2012-03-29 13:20:00,78.99,79.01,78.92,78.96,12400.0,60.3415,60.3568,60.288,60.3186,12400.0
2012-03-29 13:30:00,78.98,79.04,78.96,78.99,16400.0,60.3338,60.3797,60.3186,60.3415,16400.0
2012-03-29 13:40:00,78.99,79.05,78.88,78.95,15100.0,60.3415,60.3873,60.2575,60.3109,15100.0
2012-03-29 13:50:00,78.95,79.06,78.91,79.06,20500.0,60.3109,60.395,60.2804,60.395,20500.0
2012-03-29 14:00:00,79.03,79.19,78.96,79.03,19600.0,60.372,60.4943,60.3186,60.372,19600.0
2012-03-29 14:10:00,79.06,79.18,79.01,79.17,20300.0,60.395,60.4866,60.3568,60.479,20300.0
2012-03-29 14:20:00,79.17,79.21,79.06,79.2,20800.0,60.479,60.5095,60.395,60.5019,20800.0
2012-03-29 14:30:00,79.19,79.25,79.14,79.23,16200.0,60.4943,60.5401,60.4561,60.5248,16200.0
2012-03-29 14:40:00,79.25,79.32,79.23,79.26,11500.0,60.5401,60.5936,60.5248,60.5477,11500.0
2012-03-29 14:50:00,79.26,79.3,79.2,79.2,8400.0,60.5477,60.5783,60.5019,60.5019,8400.0
2012-03-29 15:00:00,79.2,79.24,79.06,79.1,27400.0,60.5019,60.5325,60.395,60.4255,27400.0
2012-03-29 15:10:00,79.11,79.48,79.11,79.48,32100.0,60.4332,60.7158,60.4332,60.7158,32100.0
2012-03-29 15:20:00,79.44,79.66,79.43,79.64,49200.0,60.6852,60.8533,60.6776,60.838,49200.0
2012-03-29 15:30:00,79.65,79.82,79.63,79.69,36800.0,60.8457,60.9755,60.8304,60.8762,36800.0
2012-03-29 15:40:00,79.7,79.87,79.7,79.82,52800.0,60.8839,61.0137,60.8839,60.9755,52800.0
2012-03-29 15:50:00,79.82,79.97,79.78,79.82,95300.0,60.9755,61.0901,60.945,60.9755,95300.0
2012-03-30 09:30:00,80.37,80.5,80.07,80.14,16200.0,61.3957,61.495,61.1665,61.22,16200.0
2012-03-30 09:40:00,80.14,80.17,79.82,80.05,17300.0,61.22,61.2429,60.9755,61.1512,17300.0
2012-03-30 09:50:00,80.12,80.33,79.86,79.86,30400.0,61.2047,61.3651,61.0061,61.0061,30400.0
2012-03-30 10:00:00,79.89,80.23,79.79,80.04,36600.0,61.029,61.2887,60.9526,61.1436,36600.0
2012-03-30 10:10:00,80.01,80.13,79.84,79.87,19200.0,61.1207,61.2123,60.9908,61.0137,19200.0
2012-03-30 10:20:00,79.9,80.01,79.81,80.01,20200.0,61.0366,61.1207,60.9679,61.1207,20200.0
2012-03-30 10:30:00,79.98,80.08,79.68,79.68,28900.0,61.0978,61.1741,60.8686,60.8686,28900.0
2012-03-30 10:40:00,79.63,79.97,79.62,79.94,12500.0,60.8304,61.0901,60.8227,61.0672,12500.0
2012-03-30 10:50:00,79.9,79.94,79.78,79.87,15800.0,61.0366,61.0672,60.945,61.0137,15800.0
2012-03-30 11:00:00,79.92,80.03,79.76,79.76,12600.0,61.0519,61.136,60.9297,60.9297,12600.0
2012-03-30 11:10:00,79.76,80.1,79.73,80.0,16400.0,60.9297,61.1894,60.9068,61.113,16400.0
2012-03-30 11:20:00,79.98,80.12,79.92,80.01,9800.0,61.0978,61.2047,61.0519,61.1207,9800.0
2012-03-30 11:30:00,80.03,80.12,79.99,80.06,10000.0,61.136,61.2047,61.1054,61.1589,10000.0
2012-03-30 11:40:00,80.05,80.06,79.99,80.0,9100.0,61.1512,61.1589,61.1054,61.113,9100.0
2012-03-30 11:50:00,79.97,80.17,79.96,80.15,10900.0,61.0901,61.2429,61.0825,61.2276,10900.0
2012-03-30 12:00:00,80.13,80.19,80.03,80.16,18800.0,61.2123,61.2582,61.136,61.2353,18800.0
2012-03-30 12:10:00,80.15,80.15,80.0,80.08,12500.0,61.2276,61.2276,61.113,61.1741,12500.0
2012-03-30 12:20:00,80.08,80.24,79.98,80.1,17800.0,61.1741,61.2964,61.0978,61.1894,17800.0
2012-03-30 12:30:00,80.09,80.09,80.01,80.03,9600.0,61.1818,61.1818,61.1207,61.136,9600.0
2012-03-30 12:40:00,80.03,80.06,79.99,80.04,14700.0,61.136,61.1589,61.1054,61.1436,14700.0
2012-03-30 12:50:00,80.02,80.03,79.85,79.85,13700.0,61.1283,61.136,60.9984,60.9984,13700.0
2012-03-30 13:00:00,79.86,80.0,79.86,79.93,12400.0,61.0061,61.113,61.0061,61.0596,12400.0
2012-03-30 13:10:00,79.93,80.08,79.86,80.02,9600.0,61.0596,61.1741,61.0061,61.1283,9600.0
2012-03-30 13:20:00,80.02,80.06,79.99,80.05,8100.0,61.1283,61.1589,61.1054,61.1512,8100.0
2012-03-30 13:30:00,80.05,80.12,80.03,80.07,4600.0,61.1512,61.2047,61.136,61.1665,4600.0
2012-03-30 13:40:00,80.06,80.1,80.0,80.07,4100.0,61.1589,61.1894,61.113,61.1665,4100.0
2012-03-30 13:50:00,80.07,80.18,80.07,80.16,7700.0,61.1665,61.2505,61.1665,61.2353,7700.0
2012-03-30 14:00:00,80.16,80.34,80.16,80.3,10800.0,61.2353,61.3728,61.2353,61.3422,10800.0
2012-03-30 14:10:00,80.31,80.5,80.3,80.44,20900.0,61.3498,61.495,61.3422,61.4492,20900.0
2012-03-30 14:20:00,80.43,80.49,80.18,80.18,14300.0,61.4415,61.4874,61.2505,61.2505,14300.0
2012-03-30 14:30:00,80.16,80.33,80.16,80.19,14200.0,61.2353,61.3651,61.2353,61.2582,14200.0
2012-03-30 14:40:00,80.19,80.29,80.14,80.14,16500.0,61.2582,61.3346,61.22,61.22,16500.0
2012-03-30 14:50:00,80.12,80.14,79.83,79.85,26600.0,61.2047,61.22,60.9832,60.9984,26600.0
2012-03-30 15:00:00,79.85,79.92,79.74,79.84,21800.0,60.9984,61.0519,60.9144,60.9908,21800.0
2012-03-30 15:10:00,79.84,80.0,79.82,80.0,10200.0,60.9908,61.113,60.9755,61.113,10200.0
2012-03-30 15:20:00,80.0,80.02,79.83,79.91,11400.0,61.113,61.1283,60.9832,61.0443,11400.0
2012-03-30 15:30:00,79.91,79.96,79.79,79.8,26900.0,61.0443,61.0825,60.9526,60.9603,26900.0
2012-03-30 15:40:00,79.8,79.91,79.51,79.63,66800.0,60.9603,61.0443,60.7387,60.8304,66800.0
2012-03-30 15:50:00,79.61,79.79,79.55,79.69,132300.0,60.8151,60.9526,60.7693,60.8762,132300.0
2012-04-02 09:30:00,79.72,79.96,79.34,79.83,27700.0,60.8991,61.0825,60.6089,60.9832,27700.0
2012-04-02 09:40:00,79.88,79.93,79.35,79.56,22600.0,61.0214,61.0596,60.6165,60.7769,22600.0
2012-04-02 09:50:00,79.55,79.62,78.92,79.1,23700.0,60.7693,60.8227,60.288,60.4255,23700.0
2012-04-02 10:00:00,79.13,79.52,79.13,79.44,24400.0,60.4484,60.7464,60.4484,60.6852,24400.0
2012-04-02 10:10:00,79.44,80.03,79.39,79.96,15100.0,60.6852,61.136,60.647,61.0825,15100.0
2012-04-02 10:20:00,79.91,80.0,79.64,79.7,20300.0,61.0443,61.113,60.838,60.8839,20300.0
2012-04-02 10:30:00,79.69,79.71,79.5,79.52,19100.0,60.8762,60.8915,60.7311,60.7464,19100.0
2012-04-02 10:40:00,79.52,79.8,79.52,79.8,18900.0,60.7464,60.9603,60.7464,60.9603,18900.0
2012-04-02 10:50:00,79.82,79.9,79.64,79.71,16400.0,60.9755,61.0366,60.838,60.8915,16400.0
2012-04-02 11:00:00,79.77,79.9,79.57,79.8,17400.0,60.9373,61.0366,60.7846,60.9603,17400.0
2012-04-02 11:10:00,79.88,79.9,79.74,79.8,15400.0,61.0214,61.0366,60.9144,60.9603,15400.0
2012-04-02 11:20:00,79.81,79.96,79.79,79.93,32800.0,60.9679,61.0825,60.9526,61.0596,32800.0
2012-04-02 11:30:00,79.93,80.02,79.89,79.89,10900.0,61.0596,61.1283,61.029,61.029,10900.0
2012-04-02 11:40:00,79.88,80.25,79.83,80.24,13900.0,61.0214,61.304,60.9832,61.2964,13900.0
2012-04-02 11:50:00,80.22,80.44,80.14,80.22,10300.0,61.2811,61.4492,61.22,61.2811,10300.0
2012-04-02 12:00:00,80.21,80.54,80.19,80.49,25300.0,61.2735,61.5255,61.2582,61.4874,25300.0
2012-04-02 12:10:00,80.49,80.49,80.29,80.38,18100.0,61.4874,61.4874,61.3346,61.4033,18100.0
2012-04-02 12:20:00,80.38,80.43,80.33,80.34,12000.0,61.4033,61.4415,61.3651,61.3728,12000.0
2012-04-02 12:30:00,80.39,80.48,80.32,80.37,12000.0,61.411,61.4797,61.3575,61.3957,12000.0
2012-04-02 12:40:00,80.42,80.61,80.42,80.59,9000.0,61.4339,61.579,61.4339,61.5637,9000.0
2012-04-02 12:50:00,80.57,80.67,80.47,80.5,10000.0,61.5485,61.6249,61.4721,61.495,10000.0
2012-04-02 13:00:00,80.49,80.58,80.47,80.58,10100.0,61.4874,61.5561,61.4721,61.5561,10100.0
2012-04-02 13:10:00,80.59,80.65,80.45,80.45,10100.0,61.5637,61.6096,61.4568,61.4568,10100.0
2012-04-02 13:20:00,80.46,80.56,80.41,80.42,7900.0,61.4644,61.5408,61.4262,61.4339,7900.0
2012-04-02 13:30:00,80.41,80.53,80.41,80.51,12200.0,61.4262,61.5179,61.4262,61.5026,12200.0
2012-04-02 13:40:00,80.5,80.55,80.47,80.48,12400.0,61.495,61.5332,61.4721,61.4797,12400.0
2012-04-02 13:50:00,80.49,80.59,80.45,80.55,13400.0,61.4874,61.5637,61.4568,61.5332,13400.0
2012-04-02 14:00:00,80.55,80.56,80.39,80.39,9300.0,61.5332,61.5408,61.411,61.411,9300.0
2012-04-02 14:10:00,80.38,80.43,80.35,80.39,14000.0,61.4033,61.4415,61.3804,61.411,14000.0
2012-04-02 14:20:00,80.37,80.43,80.35,80.38,15200.0,61.3957,61.4415,61.3804,61.4033,15200.0
2012-04-02 14:30:00,80.37,80.45,80.37,80.45,18000.0,61.3957,61.4568,61.3957,61.4568,18000.0
2012-04-02 14:40:00,80.45,80.51,80.39,80.47,16400.0,61.4568,61.5026,61.411,61.4721,16400.0
2012-04-02 14:50:00,80.45,80.5,80.33,80.39,17200.0,61.4568,61.495,61.3651,61.411,17200.0
2012-04-02 15:00:00,80.4,80.48,80.36,80.45,14400.0,61.4186,61.4797,61.388,61.4568,14400.0
2012-04-02 15:10:00,80.44,80.44,80.34,80.35,20500.0,61.4492,61.4492,61.3728,61.3804,20500.0
2012-04-02 15:20:00,80.35,80.42,80.26,80.26,20100.0,61.3804,61.4339,61.3117,61.3117,20100.0
2012-04-02 15:30:00,80.26,80.28,79.97,80.01,26300.0,61.3117,61.3269,61.0901,61.1207,26300.0
2012-04-02 15:40:00,80.02,80.13,79.85,79.94,52000.0,61.1283,61.2123,60.9984,61.0672,52000.0
2012-04-02 15:50:00,79.94,80.14,79.94,80.12,87800.0,61.0672,61.22,61.0672,61.2047,87800.0
2012-04-03 09:30:00,79.81,80.01,79.66,79.69,24900.0,60.9679,61.1207,60.8533,60.8762,24900.0
2012-04-03 09:40:00,79.7,79.73,79.19,79.41,19400.0,60.8839,60.9068,60.4943,60.6623,19400.0
2012-04-03 09:50:00,79.41,79.61,79.28,79.43,18600.0,60.6623,60.8151,60.563,60.6776,18600.0
2012-04-03 10:00:00,79.4,79.49,79.25,79.46,52100.0,60.6547,60.7234,60.5401,60.7005,52100.0
2012-04-03 10:10:00,79.47,79.48,79.09,79.11,32000.0,60.7082,60.7158,60.4179,60.4332,32000.0
2012-04-03 10:20:00,79.11,79.36,79.1,79.14,23400.0,60.4332,60.6241,60.4255,60.4561,23400.0
2012-04-03 10:30:00,79.15,79.37,79.14,79.25,25200.0,60.4637,60.6318,60.4561,60.5401,25200.0
2012-04-03 10:40:00,79.24,79.42,79.23,79.37,25400.0,60.5325,60.67,60.5248,60.6318,25400.0
2012-04-03 10:50:00,79.36,79.45,79.34,79.34,22000.0,60.6241,60.6929,60.6089,60.6089,22000.0
2012-04-03 11:00:00,79.36,79.49,79.13,79.14,30000.0,60.6241,60.7234,60.4484,60.4561,30000.0
2012-04-03 11:10:00,79.13,79.44,79.05,79.26,60800.0,60.4484,60.6852,60.3873,60.5477,60800.0
2012-04-03 11:20:00,79.25,79.25,78.89,78.9,29600.0,60.5401,60.5401,60.2651,60.2727,29600.0
2012-04-03 11:30:00,78.91,79.12,78.9,78.96,20300.0,60.2804,60.4408,60.2727,60.3186,20300.0
2012-04-03 11:40:00,78.98,79.06,78.94,79.03,8600.0,60.3338,60.395,60.3033,60.372,8600.0
2012-04-03 11:50:00,79.03,79.07,78.96,79.01,10200.0,60.372,60.4026,60.3186,60.3568,10200.0
2012-04-03 12:00:00,79.01,79.06,78.88,78.96,11900.0,60.3568,60.395,60.2575,60.3186,11900.0
2012-04-03 12:10:00,78.97,79.0,78.87,78.94,12400.0,60.3262,60.3491,60.2498,60.3033,12400.0
2012-04-03 12:20:00,78.94,79.08,78.94,79.06,7400.0,60.3033,60.4102,60.3033,60.395,7400.0
2012-04-03 12:30:00,79.07,79.08,78.93,78.96,8300.0,60.4026,60.4102,60.2956,60.3186,8300.0
2012-04-03 12:40:00,78.97,79.12,78.97,79.11,5500.0,60.3262,60.4408,60.3262,60.4332,5500.0
2012-04-03 12:50:00,79.13,79.14,79.09,79.12,4900.0,60.4484,60.4561,60.4179,60.4408,4900.0
2012-04-03 13:00:00,79.13,79.14,79.1,79.1,6000.0,60.4484,60.4561,60.4255,60.4255,6000.0
2012-04-03 13:10:00,79.13,79.13,79.0,79.02,18600.0,60.4484,60.4484,60.3491,60.3644,18600.0
2012-04-03 13:20:00,79.02,79.04,78.97,79.02,36500.0,60.3644,60.3797,60.3262,60.3644,36500.0
2012-04-03 13:30:00,79.03,79.1,79.01,79.09,6400.0,60.372,60.4255,60.3568,60.4179,6400.0
2012-04-03 13:40:00,79.08,79.08,79.0,79.03,10900.0,60.4102,60.4102,60.3491,60.372,10900.0
2012-04-03 13:50:00,79.05,79.24,79.04,79.19,17100.0,60.3873,60.5325,60.3797,60.4943,17100.0
2012-04-03 14:00:00,79.19,79.19,78.72,78.88,78300.0,60.4943,60.4943,60.1352,60.2575,78300.0
2012-04-03 14:10:00,78.87,79.02,78.68,78.9,24300.0,60.2498,60.3644,60.1047,60.2727,24300.0
2012-04-03 14:20:00,78.89,78.92,78.69,78.72,14900.0,60.2651,60.288,60.1123,60.1352,14900.0
2012-04-03 14:30:00,78.72,78.85,78.56,78.59,23600.0,60.1352,60.2345,60.013,60.0359,23600.0
2012-04-03 14:40:00,78.57,78.72,78.55,78.68,16400.0,60.0206,60.1352,60.0054,60.1047,16400.0
2012-04-03 14:50:00,78.66,78.82,78.62,78.67,25800.0,60.0894,60.2116,60.0588,60.097,25800.0
2012-04-03 15:00:00,78.67,78.95,78.66,78.83,29700.0,60.097,60.3109,60.0894,60.2193,29700.0
2012-04-03 15:10:00,78.83,78.91,78.72,78.74,28300.0,60.2193,60.2804,60.1352,60.1505,28300.0
2012-04-03 15:20:00,78.74,78.81,78.45,78.51,32500.0,60.1505,60.204,59.929,59.9748,32500.0
2012-04-03 15:30:00,78.5,78.77,78.48,78.69,41800.0,59.9672,60.1734,59.9519,60.1123,41800.0
2012-04-03 15:40:00,78.7,79.04,78.66,78.99,91700.0,60.1199,60.3797,60.0894,60.3415,91700.0
2012-04-03 15:50:00,79.02,79.18,78.98,79.12,117500.0,60.3644,60.4866,60.3338,60.4408,117500.0
2012-04-04 09:30:00,78.26,78.32,77.76,78.07,23600.0,59.7838,59.8297,59.4019,59.6387,23600.0
2012-04-04 09:40:00,78.03,78.2,77.97,77.98,21900.0,59.6081,59.738,59.5623,59.5699,21900.0
2012-04-04 09:50:00,77.96,78.26,77.88,78.22,34000.0,59.5547,59.7838,59.4935,59.7533,34000.0
2012-04-04 10:00:00,78.19,78.41,77.99,78.09,37200.0,59.7304,59.8984,59.5776,59.654,37200.0
2012-04-04 10:10:00,78.07,78.34,78.02,78.25,20800.0,59.6387,59.8449,59.6005,59.7762,20800.0
2012-04-04 10:20:00,78.22,78.41,78.18,78.3,19100.0,59.7533,59.8984,59.7227,59.8144,19100.0
2012-04-04 10:30:00,78.28,78.46,78.15,78.37,46300.0,59.7991,59.9366,59.6998,59.8679,46300.0
2012-04-04 10:40:00,78.37,78.38,78.17,78.25,32100.0,59.8679,59.8755,59.7151,59.7762,32100.0
2012-04-04 10:50:00,78.24,78.33,78.16,78.2,33900.0,59.7685,59.8373,59.7074,59.738,33900.0
2012-04-04 11:00:00,78.21,78.49,78.2,78.49,23500.0,59.7456,59.9595,59.738,59.9595,23500.0
2012-04-04 11:10:00,78.5,78.5,78.18,78.18,28500.0,59.9672,59.9672,59.7227,59.7227,28500.0
2012-04-04 11:20:00,78.18,78.24,78.01,78.08,48000.0,59.7227,59.7685,59.5928,59.6463,48000.0
2012-04-04 11:30:00,78.09,78.1,77.98,78.03,55600.0,59.654,59.6616,59.5699,59.6081,55600.0
2012-04-04 11:40:00,78.01,78.02,77.87,77.98,30800.0,59.5928,59.6005,59.4859,59.5699,30800.0
2012-04-04 11:50:00,77.96,77.98,77.79,77.83,36600.0,59.5547,59.5699,59.4248,59.4553,36600.0
2012-04-04 12:00:00,77.84,77.94,77.79,77.81,42500.0,59.463,59.5394,59.4248,59.4401,42500.0
2012-04-04 12:10:00,77.82,77.92,77.74,77.89,22700.0,59.4477,59.5241,59.3866,59.5012,22700.0
2012-04-04 12:20:00,77.88,78.04,77.87,78.02,25500.0,59.4935,59.6158,59.4859,59.6005,25500.0
2012-04-04 12:30:00,78.01,78.03,77.94,78.02,37000.0,59.5928,59.6081,59.5394,59.6005,37000.0
2012-04-04 12:40:00,78.01,78.04,77.9,78.0,44300.0,59.5928,59.6158,59.5088,59.5852,44300.0
2012-04-04 12:50:00,78.01,78.09,77.96,78.07,34600.0,59.5928,59.654,59.5547,59.6387,34600.0
2012-04-04 13:00:00,78.06,78.08,77.91,77.99,26900.0,59.631,59.6463,59.5165,59.5776,26900.0
2012-04-04 13:10:00,77.98,78.06,77.9,77.99,24700.0,59.5699,59.631,59.5088,59.5776,24700.0
2012-04-04 13:20:00,78.01,78.05,77.91,77.95,20500.0,59.5928,59.6234,59.5165,59.547,20500.0
2012-04-04 13:30:00,77.94,78.03,77.89,77.95,22700.0,59.5394,59.6081,59.5012,59.547,22700.0
2012-04-04 13:40:00,77.95,78.14,77.92,78.07,19700.0,59.547,59.6922,59.5241,59.6387,19700.0
2012-04-04 13:50:00,78.08,78.13,77.99,78.09,22700.0,59.6463,59.6845,59.5776,59.654,22700.0
2012-04-04 14:00:00,78.07,78.07,77.9,77.92,27000.0,59.6387,59.6387,59.5088,59.5241,27000.0
2012-04-04 14:10:00,77.92,78.03,77.88,77.92,18300.0,59.5241,59.6081,59.4935,59.5241,18300.0
2012-04-04 14:20:00,77.91,77.93,77.79,77.79,28400.0,59.5165,59.5317,59.4248,59.4248,28400.0
2012-04-04 14:30:00,77.8,77.97,77.74,77.97,35500.0,59.4324,59.5623,59.3866,59.5623,35500.0
2012-04-04 14:40:00,77.97,78.1,77.95,78.03,24100.0,59.5623,59.6616,59.547,59.6081,24100.0
2012-04-04 14:50:00,78.02,78.06,77.94,77.98,65400.0,59.6005,59.631,59.5394,59.5699,65400.0
2012-04-04 15:00:00,77.99,78.06,77.94,78.02,34200.0,59.5776,59.631,59.5394,59.6005,34200.0
2012-04-04 15:10:00,78.01,78.13,77.95,77.96,48500.0,59.5928,59.6845,59.547,59.5547,48500.0
2012-04-04 15:20:00,77.97,78.03,77.94,77.99,51000.0,59.5623,59.6081,59.5394,59.5776,51000.0
2012-04-04 15:30:00,78.0,78.14,77.95,78.02,36200.0,59.5852,59.6922,59.547,59.6005,36200.0
2012-04-04 15:40:00,78.02,78.21,78.01,78.21,48700.0,59.6005,59.7456,59.5928,59.7456,48700.0
2012-04-04 15:50:00,78.22,78.25,78.09,78.11,91800.0,59.7533,59.7762,59.654,59.6692,91800.0
2012-04-05 09:30:00,77.71,78.14,77.67,77.81,14300.0,59.3637,59.6922,59.3331,59.4401,14300.0
2012-04-05 09:40:00,77.8,78.24,77.8,78.12,23900.0,59.4324,59.7685,59.4324,59.6769,23900.0
2012-04-05 09:50:00,78.13,78.3,78.03,78.07,22100.0,59.6845,59.8144,59.6081,59.6387,22100.0
2012-04-05 10:00:00,78.08,78.4,78.08,78.31,21000.0,59.6463,59.8908,59.6463,59.822,21000.0
2012-04-05 10:10:00,78.33,78.44,78.19,78.31,18700.0,59.8373,59.9213,59.7304,59.822,18700.0
2012-04-05 10:20:00,78.3,78.42,78.24,78.24,14800.0,59.8144,59.9061,59.7685,59.7685,14800.0
2012-04-05 10:30:00,78.24,78.53,78.22,78.53,25300.0,59.7685,59.9901,59.7533,59.9901,25300.0
2012-04-05 10:40:00,78.56,78.72,78.54,78.72,9000.0,60.013,60.1352,59.9977,60.1352,9000.0
2012-04-05 10:50:00,78.75,78.77,78.61,78.74,11600.0,60.1581,60.1734,60.0512,60.1505,11600.0
2012-04-05 11:00:00,78.73,78.85,78.7,78.83,11900.0,60.1429,60.2345,60.1199,60.2193,11900.0
2012-04-05 11:10:00,78.83,78.93,78.54,78.64,22200.0,60.2193,60.2956,59.9977,60.0741,22200.0
2012-04-05 11:20:00,78.65,78.75,78.63,78.74,22700.0,60.0818,60.1581,60.0665,60.1505,22700.0
2012-04-05 11:30:00,78.74,78.74,78.6,78.72,17400.0,60.1505,60.1505,60.0436,60.1352,17400.0
2012-04-05 11:40:00,78.72,78.76,78.63,78.65,12900.0,60.1352,60.1658,60.0665,60.0818,12900.0
2012-04-05 11:50:00,78.66,78.82,78.64,78.8,14100.0,60.0894,60.2116,60.0741,60.1963,14100.0
2012-04-05 12:00:00,78.84,78.86,78.77,78.79,18600.0,60.2269,60.2422,60.1734,60.1887,18600.0
2012-04-05 12:10:00,78.8,78.87,78.77,78.79,18300.0,60.1963,60.2498,60.1734,60.1887,18300.0
2012-04-05 12:20:00,78.8,78.96,78.79,78.9,20300.0,60.1963,60.3186,60.1887,60.2727,20300.0
2012-04-05 12:30:00,78.91,79.02,78.84,78.84,23900.0,60.2804,60.3644,60.2269,60.2269,23900.0
2012-04-05 12:40:00,78.82,78.94,78.82,78.93,13000.0,60.2116,60.3033,60.2116,60.2956,13000.0
2012-04-05 12:50:00,78.91,78.97,78.89,78.94,14200.0,60.2804,60.3262,60.2651,60.3033,14200.0
2012-04-05 13:00:00,78.95,79.08,78.92,79.01,37300.0,60.3109,60.4102,60.288,60.3568,37300.0
2012-04-05 13:10:00,79.0,79.22,78.99,79.19,36500.0,60.3491,60.5172,60.3415,60.4943,36500.0
2012-04-05 13:20:00,79.18,79.24,79.09,79.2,25200.0,60.4866,60.5325,60.4179,60.5019,25200.0
2012-04-05 13:30:00,79.19,79.25,79.11,79.24,16600.0,60.4943,60.5401,60.4332,60.5325,16600.0
2012-04-05 13:40:00,79.25,79.28,79.16,79.22,51200.0,60.5401,60.563,60.4713,60.5172,51200.0
2012-04-05 13:50:00,79.22,79.32,79.07,79.22,33800.0,60.5172,60.5936,60.4026,60.5172,33800.0
2012-04-05 14:00:00,79.21,79.24,79.05,79.12,26400.0,60.5095,60.5325,60.3873,60.4408,26400.0
2012-04-05 14:10:00,79.14,79.34,79.12,79.33,30400.0,60.4561,60.6089,60.4408,60.6012,30400.0
2012-04-05 14:20:00,79.31,79.32,79.1,79.15,20300.0,60.5859,60.5936,60.4255,60.4637,20300.0
2012-04-05 14:30:00,79.13,79.22,79.05,79.1,25100.0,60.4484,60.5172,60.3873,60.4255,25100.0
2012-04-05 14:40:00,79.08,79.17,79.05,79.14,25400.0,60.4102,60.479,60.3873,60.4561,25400.0
2012-04-05 14:50:00,79.13,79.26,79.11,79.23,25600.0,60.4484,60.5477,60.4332,60.5248,25600.0
2012-04-05 15:00:00,79.22,79.29,79.15,79.15,27900.0,60.5172,60.5707,60.4637,60.4637,27900.0
2012-04-05 15:10:00,79.15,79.16,79.06,79.15,27800.0,60.4637,60.4713,60.395,60.4637,27800.0
2012-04-05 15:20:00,79.17,79.24,79.14,79.18,29800.0,60.479,60.5325,60.4561,60.4866,29800.0
2012-04-05 15:30:00,79.2,79.23,79.15,79.2,36100.0,60.5019,60.5248,60.4637,60.5019,36100.0
2012-04-05 15:40:00,79.22,79.29,79.11,79.13,68500.0,60.5172,60.5707,60.4332,60.4484,68500.0
2012-04-05 15:50:00,79.15,79.29,79.15,79.26,84300.0,60.4637,60.5707,60.4637,60.5477,84300.0
2012-04-09 09:30:00,77.72,78.05,77.61,77.87,22200.0,59.3713,59.6234,59.2873,59.4859,22200.0
2012-04-09 09:40:00,77.82,78.17,77.77,77.85,26900.0,59.4477,59.7151,59.4095,59.4706,26900.0
2012-04-09 09:50:00,77.85,77.9,77.7,77.82,25400.0,59.4706,59.5088,59.356,59.4477,25400.0
2012-04-09 10:00:00,77.83,77.98,77.59,77.6,35800.0,59.4553,59.5699,59.272,59.2796,35800.0
2012-04-09 10:10:00,77.59,77.7,77.54,77.57,51600.0,59.272,59.356,59.2338,59.2567,51600.0
2012-04-09 10:20:00,77.58,77.67,77.39,77.44,27200.0,59.2644,59.3331,59.1192,59.1574,27200.0
2012-04-09 10:30:00,77.44,77.44,77.28,77.29,15300.0,59.1574,59.1574,59.0352,59.0428,15300.0
2012-04-09 10:40:00,77.27,77.33,77.19,77.32,16800.0,59.0276,59.0734,58.9664,59.0657,16800.0
2012-04-09 10:50:00,77.32,77.51,77.22,77.4,45000.0,59.0657,59.2109,58.9894,59.1269,45000.0
2012-04-09 11:00:00,77.39,77.4,77.03,77.08,23100.0,59.1192,59.1269,58.8442,58.8824,23100.0
2012-04-09 11:10:00,77.05,77.05,76.7,76.71,31200.0,58.8595,58.8595,58.5921,58.5998,31200.0
2012-04-09 11:20:00,76.71,76.86,76.68,76.8,28200.0,58.5998,58.7143,58.5768,58.6685,28200.0
2012-04-09 11:30:00,76.81,76.87,76.64,76.68,19100.0,58.6762,58.722,58.5463,58.5768,19100.0
2012-04-09 11:40:00,76.69,76.79,76.68,76.74,23700.0,58.5845,58.6609,58.5768,58.6227,23700.0
2012-04-09 11:50:00,76.72,76.85,76.67,76.85,24800.0,58.6074,58.7067,58.5692,58.7067,24800.0
2012-04-09 12:00:00,76.85,76.92,76.82,76.9,11800.0,58.7067,58.7602,58.6838,58.7449,11800.0
2012-04-09 12:10:00,76.89,77.15,76.89,77.12,16400.0,58.7373,58.9359,58.7373,58.913,16400.0
2012-04-09 12:20:00,77.1,77.15,77.08,77.13,8600.0,58.8977,58.9359,58.8824,58.9206,8600.0
2012-04-09 12:30:00,77.13,77.26,77.13,77.24,13200.0,58.9206,59.0199,58.9206,59.0046,13200.0
2012-04-09 12:40:00,77.25,77.25,77.14,77.22,11800.0,59.0123,59.0123,58.9282,58.9894,11800.0
2012-04-09 12:50:00,77.21,77.23,77.08,77.19,11800.0,58.9817,58.997,58.8824,58.9664,11800.0
2012-04-09 13:00:00,77.2,77.21,77.13,77.15,13800.0,58.9741,58.9817,58.9206,58.9359,13800.0
2012-04-09 13:10:00,77.15,77.18,77.06,77.06,7000.0,58.9359,58.9588,58.8671,58.8671,7000.0
2012-04-09 13:20:00,77.05,77.06,76.94,76.97,10600.0,58.8595,58.8671,58.7755,58.7984,10600.0
2012-04-09 13:30:00,76.99,77.28,76.97,77.28,17600.0,58.8137,59.0352,58.7984,59.0352,17600.0
2012-04-09 13:40:00,77.27,77.38,77.17,77.25,35100.0,59.0276,59.1116,58.9512,59.0123,35100.0
2012-04-09 13:50:00,77.24,77.34,77.2,77.34,18900.0,59.0046,59.081,58.9741,59.081,18900.0
2012-04-09 14:00:00,77.36,77.46,77.3,77.46,14800.0,59.0963,59.1727,59.0505,59.1727,14800.0
2012-04-09 14:10:00,77.47,77.53,77.35,77.53,12200.0,59.1803,59.2262,59.0887,59.2262,12200.0
2012-04-09 14:20:00,77.53,77.6,77.5,77.6,9200.0,59.2262,59.2796,59.2033,59.2796,9200.0
2012-04-09 14:30:00,77.59,77.64,77.52,77.63,11400.0,59.272,59.3102,59.2185,59.3026,11400.0
2012-04-09 14:40:00,77.63,77.64,77.51,77.51,10800.0,59.3026,59.3102,59.2109,59.2109,10800.0
2012-04-09 14:50:00,77.52,77.55,77.45,77.49,15000.0,59.2185,59.2414,59.1651,59.1956,15000.0
2012-04-09 15:00:00,77.5,77.6,77.48,77.53,17100.0,59.2033,59.2796,59.188,59.2262,17100.0
2012-04-09 15:10:00,77.53,77.57,77.5,77.54,13600.0,59.2262,59.2567,59.2033,59.2338,13600.0
2012-04-09 15:20:00,77.53,77.58,77.36,77.36,17800.0,59.2262,59.2644,59.0963,59.0963,17800.0
2012-04-09 15:30:00,77.36,77.43,77.32,77.43,30600.0,59.0963,59.1498,59.0657,59.1498,30600.0
2012-04-09 15:40:00,77.43,77.51,77.34,77.4,43900.0,59.1498,59.2109,59.081,59.1269,43900.0
2012-04-09 15:50:00,77.39,77.43,77.28,77.29,78700.0,59.1192,59.1498,59.0352,59.0428,78700.0
2012-04-10 09:30:00,76.86,77.3,76.84,77.23,20200.0,58.7143,59.0505,58.6991,58.997,20200.0
2012-04-10 09:40:00,77.24,77.5,77.0,77.1,35200.0,59.0046,59.2033,58.8213,58.8977,35200.0
2012-04-10 09:50:00,77.12,77.15,76.89,76.93,23200.0,58.913,58.9359,58.7373,58.7678,23200.0
2012-04-10 10:00:00,76.94,77.01,76.8,76.85,29300.0,58.7755,58.8289,58.6685,58.7067,29300.0
2012-04-10 10:10:00,76.82,76.91,76.75,76.75,15100.0,58.6838,58.7525,58.6303,58.6303,15100.0
2012-04-10 10:20:00,76.73,76.98,76.7,76.96,19000.0,58.615,58.806,58.5921,58.7907,19000.0
2012-04-10 10:30:00,76.96,76.97,76.85,76.88,19100.0,58.7907,58.7984,58.7067,58.7296,19100.0
2012-04-10 10:40:00,76.89,76.91,76.72,76.72,16300.0,58.7373,58.7525,58.6074,58.6074,16300.0
2012-04-10 10:50:00,76.74,76.74,76.44,76.53,16900.0,58.6227,58.6227,58.3935,58.4623,16900.0
2012-04-10 11:00:00,76.54,76.86,76.54,76.85,80300.0,58.4699,58.7143,58.4699,58.7067,80300.0
2012-04-10 11:10:00,76.83,76.87,76.74,76.81,75300.0,58.6914,58.722,58.6227,58.6762,75300.0
2012-04-10 11:20:00,76.8,76.9,76.77,76.8,62100.0,58.6685,58.7449,58.6456,58.6685,62100.0
2012-04-10 11:30:00,76.81,76.84,76.57,76.69,32000.0,58.6762,58.6991,58.4928,58.5845,32000.0
2012-04-10 11:40:00,76.64,76.83,76.62,76.78,71900.0,58.5463,58.6914,58.531,58.6532,71900.0
2012-04-10 11:50:00,76.78,76.81,76.54,76.7,56000.0,58.6532,58.6762,58.4699,58.5921,56000.0
2012-04-10 12:00:00,76.71,76.85,76.66,76.67,116700.0,58.5998,58.7067,58.5616,58.5692,116700.0
2012-04-10 12:10:00,76.66,76.67,76.34,76.67,71500.0,58.5616,58.5692,58.3171,58.5692,71500.0
2012-04-10 12:20:00,76.64,76.73,76.54,76.72,54900.0,58.5463,58.615,58.4699,58.6074,54900.0
2012-04-10 12:30:00,76.72,76.76,76.63,76.74,22700.0,58.6074,58.638,58.5386,58.6227,22700.0
2012-04-10 12:40:00,76.73,76.74,76.65,76.66,19300.0,58.615,58.6227,58.5539,58.5616,19300.0
2012-04-10 12:50:00,76.67,76.81,76.48,76.81,40500.0,58.5692,58.6762,58.4241,58.6762,40500.0
2012-04-10 13:00:00,76.8,76.93,76.76,76.8,81800.0,58.6685,58.7678,58.638,58.6685,81800.0
2012-04-10 13:10:00,76.8,76.85,76.64,76.64,67300.0,58.6685,58.7067,58.5463,58.5463,67300.0
2012-04-10 13:20:00,76.61,76.76,76.56,76.71,14500.0,58.5234,58.638,58.4852,58.5998,14500.0
2012-04-10 13:30:00,76.69,76.69,76.36,76.42,35400.0,58.5845,58.5845,58.3324,58.3782,35400.0
2012-04-10 13:40:00,76.4,76.66,76.38,76.66,22300.0,58.3629,58.5616,58.3477,58.5616,22300.0
2012-04-10 13:50:00,76.66,76.66,76.45,76.47,19800.0,58.5616,58.5616,58.4011,58.4164,19800.0
2012-04-10 14:00:00,76.47,76.59,76.41,76.55,25100.0,58.4164,58.5081,58.3706,58.4775,25100.0
2012-04-10 14:10:00,76.54,76.54,76.21,76.26,25200.0,58.4699,58.4699,58.2178,58.256,25200.0
2012-04-10 14:20:00,76.26,76.39,76.11,76.39,30200.0,58.256,58.3553,58.1414,58.3553,30200.0
2012-04-10 14:30:00,76.38,76.42,76.05,76.08,30200.0,58.3477,58.3782,58.0956,58.1185,30200.0
2012-04-10 14:40:00,76.09,76.33,76.09,76.29,24100.0,58.1261,58.3095,58.1261,58.2789,24100.0
2012-04-10 14:50:00,76.29,76.29,76.1,76.27,24500.0,58.2789,58.2789,58.1338,58.2636,24500.0
2012-04-10 15:00:00,76.27,76.28,76.12,76.25,49000.0,58.2636,58.2713,58.1491,58.2484,49000.0
2012-04-10 15:10:00,76.25,76.41,76.18,76.39,46800.0,58.2484,58.3706,58.1949,58.3553,46800.0
2012-04-10 15:20:00,76.4,76.43,76.21,76.28,34500.0,58.3629,58.3859,58.2178,58.2713,34500.0
2012-04-10 15:30:00,76.27,76.38,76.19,76.37,78200.0,58.2636,58.3477,58.2025,58.34,78200.0
2012-04-10 15:40:00,76.37,76.38,76.16,76.29,84900.0,58.34,58.3477,58.1796,58.2789,84900.0
2012-04-10 15:50:00,76.29,76.32,76.15,76.2,89200.0,58.2789,58.3018,58.172,58.2102,89200.0
2012-04-11 09:30:00,77.24,77.71,77.24,77.34,30900.0,59.0046,59.3637,59.0046,59.081,30900.0
2012-04-11 09:40:00,77.28,77.32,77.0,77.12,41900.0,59.0352,59.0657,58.8213,58.913,41900.0
2012-04-11 09:50:00,77.09,77.09,76.69,76.93,21900.0,58.89,58.89,58.5845,58.7678,21900.0
2012-04-11 10:00:00,76.93,76.99,76.65,76.65,34700.0,58.7678,58.8137,58.5539,58.5539,34700.0
2012-04-11 10:10:00,76.65,76.87,76.63,76.87,40200.0,58.5539,58.722,58.5386,58.722,40200.0
2012-04-11 10:20:00,76.84,76.9,76.77,76.9,19800.0,58.6991,58.7449,58.6456,58.7449,19800.0
2012-04-11 10:30:00,76.94,77.05,76.94,77.02,14100.0,58.7755,58.8595,58.7755,58.8366,14100.0
2012-04-11 10:40:00,77.04,77.12,76.96,77.01,25000.0,58.8519,58.913,58.7907,58.8289,25000.0
2012-04-11 10:50:00,77.0,77.15,76.94,77.1,27200.0,58.8213,58.9359,58.7755,58.8977,27200.0
2012-04-11 11:00:00,77.11,77.21,77.08,77.15,15100.0,58.9053,58.9817,58.8824,58.9359,15100.0
2012-04-11 11:10:00,77.17,77.22,77.13,77.15,12100.0,58.9512,58.9894,58.9206,58.9359,12100.0
2012-04-11 11:20:00,77.19,77.19,77.12,77.13,7400.0,58.9664,58.9664,58.913,58.9206,7400.0
2012-04-11 11:30:00,77.15,77.17,77.09,77.1,8600.0,58.9359,58.9512,58.89,58.8977,8600.0
2012-04-11 11:40:00,77.13,77.17,77.05,77.05,15100.0,58.9206,58.9512,58.8595,58.8595,15100.0
2012-04-11 11:50:00,77.06,77.2,77.06,77.18,13800.0,58.8671,58.9741,58.8671,58.9588,13800.0
2012-04-11 12:00:00,77.18,77.18,77.0,77.05,11400.0,58.9588,58.9588,58.8213,58.8595,11400.0
2012-04-11 12:10:00,77.05,77.15,77.03,77.08,12900.0,58.8595,58.9359,58.8442,58.8824,12900.0
2012-04-11 12:20:00,77.08,77.13,77.02,77.13,8400.0,58.8824,58.9206,58.8366,58.9206,8400.0
2012-04-11 12:30:00,77.11,77.11,77.04,77.08,6900.0,58.9053,58.9053,58.8519,58.8824,6900.0
2012-04-11 12:40:00,77.09,77.13,77.08,77.12,8700.0,58.89,58.9206,58.8824,58.913,8700.0
2012-04-11 12:50:00,77.09,77.18,77.08,77.18,9800.0,58.89,58.9588,58.8824,58.9588,9800.0
2012-04-11 13:00:00,77.16,77.23,77.1,77.16,28000.0,58.9435,58.997,58.8977,58.9435,28000.0
2012-04-11 13:10:00,77.15,77.23,77.12,77.16,14200.0,58.9359,58.997,58.913,58.9435,14200.0
2012-04-11 13:20:00,77.18,77.22,77.18,77.2,16500.0,58.9588,58.9894,58.9588,58.9741,16500.0
2012-04-11 13:30:00,77.22,77.27,77.13,77.27,10400.0,58.9894,59.0276,58.9206,59.0276,10400.0
2012-04-11 13:40:00,77.26,77.37,77.24,77.33,18300.0,59.0199,59.1039,59.0046,59.0734,18300.0
2012-04-11 13:50:00,77.33,77.36,77.27,77.27,17500.0,59.0734,59.0963,59.0276,59.0276,17500.0
2012-04-11 14:00:00,77.27,77.32,77.17,77.27,16800.0,59.0276,59.0657,58.9512,59.0276,16800.0
2012-04-11 14:10:00,77.29,77.29,77.17,77.23,24600.0,59.0428,59.0428,58.9512,58.997,24600.0
2012-04-11 14:20:00,77.22,77.34,77.22,77.33,34800.0,58.9894,59.081,58.9894,59.0734,34800.0
2012-04-11 14:30:00,77.33,77.35,77.1,77.26,16900.0,59.0734,59.0887,58.8977,59.0199,16900.0
2012-04-11 14:40:00,77.24,77.31,77.19,77.3,26200.0,59.0046,59.0581,58.9664,59.0505,26200.0
2012-04-11 14:50:00,77.28,77.34,77.2,77.29,28900.0,59.0352,59.081,58.9741,59.0428,28900.0
2012-04-11 15:00:00,77.33,77.35,77.16,77.2,20300.0,59.0734,59.0887,58.9435,58.9741,20300.0
2012-04-11 15:10:00,77.19,77.22,77.0,77.02,32200.0,58.9664,58.9894,58.8213,58.8366,32200.0
2012-04-11 15:20:00,77.03,77.12,76.96,77.07,36200.0,58.8442,58.913,58.7907,58.8748,36200.0
2012-04-11 15:30:00,77.08,77.23,77.05,77.11,41400.0,58.8824,58.997,58.8595,58.9053,41400.0
2012-04-11 15:40:00,77.12,77.2,77.05,77.16,69700.0,58.913,58.9741,58.8595,58.9435,69700.0
2012-04-11 15:50:00,77.16,77.2,77.07,77.14,81200.0,58.9435,58.9741,58.8748,58.9282,81200.0
2012-04-12 09:30:00,77.39,77.73,77.02,77.71,14600.0,59.1192,59.379,58.8366,59.3637,14600.0
2012-04-12 09:40:00,77.71,78.47,77.68,78.47,51000.0,59.3637,59.9442,59.3408,59.9442,51000.0
2012-04-12 09:50:00,78.49,78.85,78.44,78.53,36900.0,59.9595,60.2345,59.9213,59.9901,36900.0
2012-04-12 10:00:00,78.53,78.8,78.49,78.75,9700.0,59.9901,60.1963,59.9595,60.1581,9700.0
2012-04-12 10:10:00,78.72,78.83,78.65,78.78,30700.0,60.1352,60.2193,60.0818,60.1811,30700.0
2012-04-12 10:20:00,78.79,78.94,78.69,78.83,23700.0,60.1887,60.3033,60.1123,60.2193,23700.0
2012-04-12 10:30:00,78.8,79.01,78.75,78.95,34400.0,60.1963,60.3568,60.1581,60.3109,34400.0
2012-04-12 10:40:00,78.97,79.2,78.91,79.08,32800.0,60.3262,60.5019,60.2804,60.4102,32800.0
2012-04-12 10:50:00,79.08,79.29,79.04,79.25,14700.0,60.4102,60.5707,60.3797,60.5401,14700.0
2012-04-12 11:00:00,79.25,79.71,79.23,79.69,41200.0,60.5401,60.8915,60.5248,60.8762,41200.0
2012-04-12 11:10:00,79.69,79.77,79.53,79.57,37700.0,60.8762,60.9373,60.754,60.7846,37700.0
2012-04-12 11:20:00,79.58,79.73,79.58,79.68,37300.0,60.7922,60.9068,60.7922,60.8686,37300.0
2012-04-12 11:30:00,79.68,79.71,79.59,79.67,95800.0,60.8686,60.8915,60.7998,60.8609,95800.0
2012-04-12 11:40:00,79.66,79.78,79.66,79.77,36400.0,60.8533,60.945,60.8533,60.9373,36400.0
2012-04-12 11:50:00,79.78,79.91,79.75,79.9,31400.0,60.945,61.0443,60.9221,61.0366,31400.0
2012-04-12 12:00:00,79.9,79.91,79.79,79.9,33900.0,61.0366,61.0443,60.9526,61.0366,33900.0
2012-04-12 12:10:00,79.9,79.99,79.89,79.99,44000.0,61.0366,61.1054,61.029,61.1054,44000.0
2012-04-12 12:20:00,80.0,80.19,79.96,80.14,36600.0,61.113,61.2582,61.0825,61.22,36600.0
2012-04-12 12:30:00,80.14,80.25,80.14,80.16,45300.0,61.22,61.304,61.22,61.2353,45300.0
2012-04-12 12:40:00,80.16,80.25,80.09,80.17,23000.0,61.2353,61.304,61.1818,61.2429,23000.0
2012-04-12 12:50:00,80.16,80.19,80.12,80.17,122000.0,61.2353,61.2582,61.2047,61.2429,122000.0
2012-04-12 13:00:00,80.17,80.19,80.06,80.06,123600.0,61.2429,61.2582,61.1589,61.1589,123600.0
2012-04-12 13:10:00,80.07,80.08,80.0,80.02,80200.0,61.1665,61.1741,61.113,61.1283,80200.0
2012-04-12 13:20:00,80.02,80.07,80.0,80.02,29500.0,61.1283,61.1665,61.113,61.1283,29500.0
2012-04-12 13:30:00,80.02,80.04,79.87,79.89,22400.0,61.1283,61.1436,61.0137,61.029,22400.0
2012-04-12 13:40:00,79.89,79.97,79.88,79.96,28200.0,61.029,61.0901,61.0214,61.0825,28200.0
2012-04-12 13:50:00,79.98,79.99,79.88,79.92,13700.0,61.0978,61.1054,61.0214,61.0519,13700.0
2012-04-12 14:00:00,79.94,79.94,79.81,79.84,26000.0,61.0672,61.0672,60.9679,60.9908,26000.0
2012-04-12 14:10:00,79.84,79.87,79.83,79.84,45500.0,60.9908,61.0137,60.9832,60.9908,45500.0
2012-04-12 14:20:00,79.85,79.87,79.83,79.84,39400.0,60.9984,61.0137,60.9832,60.9908,39400.0
2012-04-12 14:30:00,79.85,79.91,79.81,79.89,45600.0,60.9984,61.0443,60.9679,61.029,45600.0
2012-04-12 14:40:00,79.9,80.05,79.89,80.05,20700.0,61.0366,61.1512,61.029,61.1512,20700.0
2012-04-12 14:50:00,80.03,80.1,79.97,80.02,24400.0,61.136,61.1894,61.0901,61.1283,24400.0
2012-04-12 15:00:00,80.04,80.06,79.98,80.0,24200.0,61.1436,61.1589,61.0978,61.113,24200.0
2012-04-12 15:10:00,80.0,80.05,79.99,80.03,23200.0,61.113,61.1512,61.1054,61.136,23200.0
2012-04-12 15:20:00,80.02,80.03,79.93,79.97,36000.0,61.1283,61.136,61.0596,61.0901,36000.0
2012-04-12 15:30:00,79.96,80.06,79.94,80.04,59800.0,61.0825,61.1589,61.0672,61.1436,59800.0
2012-04-12 15:40:00,80.04,80.15,79.98,80.15,74800.0,61.1436,61.2276,61.0978,61.2276,74800.0
2012-04-12 15:50:00,80.15,80.18,80.01,80.18,141700.0,61.2276,61.2505,61.1207,61.2505,141700.0
2012-04-13 09:30:00,79.51,79.59,78.93,79.32,74900.0,60.7387,60.7998,60.2956,60.5936,74900.0
2012-04-13 09:40:00,79.32,79.33,78.73,78.73,86900.0,60.5936,60.6012,60.1429,60.1429,86900.0
2012-04-13 09:50:00,78.75,79.09,78.7,79.02,125200.0,60.1581,60.4179,60.1199,60.3644,125200.0
2012-04-13 10:00:00,79.01,79.04,78.35,78.43,103100.0,60.3568,60.3797,59.8526,59.9137,103100.0
2012-04-13 10:10:00,78.43,78.62,78.12,78.13,22900.0,59.9137,60.0588,59.6769,59.6845,22900.0
2012-04-13 10:20:00,78.12,78.4,78.12,78.33,32100.0,59.6769,59.8908,59.6769,59.8373,32100.0
2012-04-13 10:30:00,78.34,78.5,78.09,78.5,49400.0,59.8449,59.9672,59.654,59.9672,49400.0
2012-04-13 10:40:00,78.47,78.47,78.11,78.24,37700.0,59.9442,59.9442,59.6692,59.7685,37700.0
2012-04-13 10:50:00,78.26,78.48,78.2,78.38,41300.0,59.7838,59.9519,59.738,59.8755,41300.0
2012-04-13 11:00:00,78.4,78.6,78.35,78.35,25200.0,59.8908,60.0436,59.8526,59.8526,25200.0
2012-04-13 11:10:00,78.35,78.41,78.18,78.27,47600.0,59.8526,59.8984,59.7227,59.7915,47600.0
2012-04-13 11:20:00,78.26,78.37,78.19,78.27,32100.0,59.7838,59.8679,59.7304,59.7915,32100.0
2012-04-13 11:30:00,78.25,78.51,78.2,78.49,39300.0,59.7762,59.9748,59.738,59.9595,39300.0
2012-04-13 11:40:00,78.48,78.58,78.39,78.51,18800.0,59.9519,60.0283,59.8831,59.9748,18800.0
2012-04-13 11:50:00,78.49,78.52,78.19,78.29,16500.0,59.9595,59.9824,59.7304,59.8067,16500.0
2012-04-13 12:00:00,78.3,78.38,78.12,78.13,22100.0,59.8144,59.8755,59.6769,59.6845,22100.0
2012-04-13 12:10:00,78.12,78.24,78.06,78.16,23900.0,59.6769,59.7685,59.631,59.7074,23900.0
2012-04-13 12:20:00,78.16,78.23,78.07,78.08,16000.0,59.7074,59.7609,59.6387,59.6463,16000.0
2012-04-13 12:30:00,78.08,78.14,77.94,77.95,46100.0,59.6463,59.6922,59.5394,59.547,46100.0
2012-04-13 12:40:00,77.95,78.09,77.95,77.99,26500.0,59.547,59.654,59.547,59.5776,26500.0
2012-04-13 12:50:00,77.98,78.02,77.91,77.98,19000.0,59.5699,59.6005,59.5165,59.5699,19000.0
2012-04-13 13:00:00,77.98,78.04,77.92,78.01,22800.0,59.5699,59.6158,59.5241,59.5928,22800.0
2012-04-13 13:10:00,77.99,78.11,77.88,77.89,20000.0,59.5776,59.6692,59.4935,59.5012,20000.0
2012-04-13 13:20:00,77.9,77.91,77.8,77.82,40900.0,59.5088,59.5165,59.4324,59.4477,40900.0
2012-04-13 13:30:00,77.82,77.97,77.81,77.97,26100.0,59.4477,59.5623,59.4401,59.5623,26100.0
2012-04-13 13:40:00,77.97,78.09,77.92,77.97,32000.0,59.5623,59.654,59.5241,59.5623,32000.0
2012-04-13 13:50:00,77.96,78.03,77.82,77.82,25000.0,59.5547,59.6081,59.4477,59.4477,25000.0
2012-04-13 14:00:00,77.81,77.86,77.74,77.79,32800.0,59.4401,59.4783,59.3866,59.4248,32800.0
2012-04-13 14:10:00,77.8,77.83,77.74,77.74,27600.0,59.4324,59.4553,59.3866,59.3866,27600.0
2012-04-13 14:20:00,77.75,77.93,77.74,77.77,34700.0,59.3942,59.5317,59.3866,59.4095,34700.0
2012-04-13 14:30:00,77.76,77.95,77.75,77.9,39300.0,59.4019,59.547,59.3942,59.5088,39300.0
2012-04-13 14:40:00,77.9,77.94,77.82,77.92,26900.0,59.5088,59.5394,59.4477,59.5241,26900.0
2012-04-13 14:50:00,77.91,77.97,77.86,77.94,31900.0,59.5165,59.5623,59.4783,59.5394,31900.0
2012-04-13 15:00:00,77.93,78.14,77.89,78.14,34300.0,59.5317,59.6922,59.5012,59.6922,34300.0
2012-04-13 15:10:00,78.15,78.17,77.96,78.02,38400.0,59.6998,59.7151,59.5547,59.6005,38400.0
2012-04-13 15:20:00,78.01,78.01,77.74,77.81,55900.0,59.5928,59.5928,59.3866,59.4401,55900.0
2012-04-13 15:30:00,77.81,78.01,77.8,77.82,66900.0,59.4401,59.5928,59.4324,59.4477,66900.0
2012-04-13 15:40:00,77.83,77.9,77.64,77.69,76200.0,59.4553,59.5088,59.3102,59.3484,76200.0
2012-04-13 15:50:00,77.69,77.74,77.49,77.51,162500.0,59.3484,59.3866,59.1956,59.2109,162500.0
2012-04-16 09:30:00,78.14,78.8,78.11,78.32,31200.0,59.6922,60.1963,59.6692,59.8297,31200.0
2012-04-16 09:40:00,78.34,78.43,77.75,77.87,18800.0,59.8449,59.9137,59.3942,59.4859,18800.0
2012-04-16 09:50:00,77.92,77.95,77.72,77.87,81500.0,59.5241,59.547,59.3713,59.4859,81500.0
2012-04-16 10:00:00,77.86,77.92,77.7,77.79,23300.0,59.4783,59.5241,59.356,59.4248,23300.0
2012-04-16 10:10:00,77.77,77.87,77.69,77.87,31400.0,59.4095,59.4859,59.3484,59.4859,31400.0
2012-04-16 10:20:00,77.89,78.01,77.75,77.89,16000.0,59.5012,59.5928,59.3942,59.5012,16000.0
2012-04-16 10:30:00,77.89,77.91,77.75,77.8,17300.0,59.5012,59.5165,59.3942,59.4324,17300.0
2012-04-16 10:40:00,77.8,77.85,77.69,77.83,28800.0,59.4324,59.4706,59.3484,59.4553,28800.0
2012-04-16 10:50:00,77.82,77.91,77.8,77.82,9300.0,59.4477,59.5165,59.4324,59.4477,9300.0
2012-04-16 11:00:00,77.8,77.88,77.73,77.83,11000.0,59.4324,59.4935,59.379,59.4553,11000.0
2012-04-16 11:10:00,77.87,78.03,77.83,77.86,9200.0,59.4859,59.6081,59.4553,59.4783,9200.0
2012-04-16 11:20:00,77.88,77.95,77.72,77.75,7600.0,59.4935,59.547,59.3713,59.3942,7600.0
2012-04-16 11:30:00,77.75,77.77,77.41,77.55,17300.0,59.3942,59.4095,59.1345,59.2414,17300.0
2012-04-16 11:40:00,77.55,77.58,77.46,77.48,20300.0,59.2414,59.2644,59.1727,59.188,20300.0
2012-04-16 11:50:00,77.49,77.78,77.48,77.65,39600.0,59.1956,59.4171,59.188,59.3178,39600.0
2012-04-16 12:00:00,77.61,77.83,77.61,77.61,10900.0,59.2873,59.4553,59.2873,59.2873,10900.0
2012-04-16 12:10:00,77.64,77.74,77.61,77.63,7300.0,59.3102,59.3866,59.2873,59.3026,7300.0
2012-04-16 12:20:00,77.59,77.8,77.49,77.79,7400.0,59.272,59.4324,59.1956,59.4248,7400.0
2012-04-16 12:30:00,77.8,77.88,77.69,77.84,10700.0,59.4324,59.4935,59.3484,59.463,10700.0
2012-04-16 12:40:00,77.89,77.96,77.88,77.94,11500.0,59.5012,59.5547,59.4935,59.5394,11500.0
2012-04-16 12:50:00,77.92,78.12,77.87,78.11,12300.0,59.5241,59.6769,59.4859,59.6692,12300.0
2012-04-16 13:00:00,78.1,78.13,78.03,78.07,8800.0,59.6616,59.6845,59.6081,59.6387,8800.0
2012-04-16 13:10:00,78.07,78.25,77.98,78.09,7200.0,59.6387,59.7762,59.5699,59.654,7200.0
2012-04-16 13:20:00,78.08,78.15,78.01,78.08,5600.0,59.6463,59.6998,59.5928,59.6463,5600.0
2012-04-16 13:30:00,78.07,78.33,78.07,78.33,23500.0,59.6387,59.8373,59.6387,59.8373,23500.0
2012-04-16 13:40:00,78.32,78.5,78.28,78.44,8300.0,59.8297,59.9672,59.7991,59.9213,8300.0
2012-04-16 13:50:00,78.44,78.66,78.39,78.5,17400.0,59.9213,60.0894,59.8831,59.9672,17400.0
2012-04-16 14:00:00,78.52,78.54,78.22,78.26,43300.0,59.9824,59.9977,59.7533,59.7838,43300.0
2012-04-16 14:10:00,78.23,78.38,78.21,78.33,17000.0,59.7609,59.8755,59.7456,59.8373,17000.0
2012-04-16 14:20:00,78.33,78.35,78.04,78.06,14800.0,59.8373,59.8526,59.6158,59.631,14800.0
2012-04-16 14:30:00,78.07,78.35,78.05,78.25,12500.0,59.6387,59.8526,59.6234,59.7762,12500.0
2012-04-16 14:40:00,78.22,78.27,78.16,78.24,13500.0,59.7533,59.7915,59.7074,59.7685,13500.0
2012-04-16 14:50:00,78.24,78.33,78.15,78.24,11900.0,59.7685,59.8373,59.6998,59.7685,11900.0
2012-04-16 15:00:00,78.21,78.26,78.06,78.22,23000.0,59.7456,59.7838,59.631,59.7533,23000.0
2012-04-16 15:10:00,78.19,78.27,78.16,78.21,13700.0,59.7304,59.7915,59.7074,59.7456,13700.0
2012-04-16 15:20:00,78.24,78.27,78.16,78.21,28400.0,59.7685,59.7915,59.7074,59.7456,28400.0
2012-04-16 15:30:00,78.23,78.27,78.17,78.25,24200.0,59.7609,59.7915,59.7151,59.7762,24200.0
2012-04-16 15:40:00,78.25,78.32,77.96,77.96,52300.0,59.7762,59.8297,59.5547,59.5547,52300.0
2012-04-16 15:50:00,77.98,78.05,77.89,78.03,42800.0,59.5699,59.6234,59.5012,59.6081,42800.0
2012-04-17 09:30:00,78.77,79.5,78.77,79.35,36100.0,60.1734,60.7311,60.1734,60.6165,36100.0
2012-04-17 09:40:00,79.39,79.43,78.91,78.98,41000.0,60.647,60.6776,60.2804,60.3338,41000.0
2012-04-17 09:50:00,78.99,79.28,78.89,78.98,22200.0,60.3415,60.563,60.2651,60.3338,22200.0
2012-04-17 10:00:00,78.98,79.13,78.68,79.06,29900.0,60.3338,60.4484,60.1047,60.395,29900.0
2012-04-17 10:10:00,79.07,79.08,78.94,79.08,34700.0,60.4026,60.4102,60.3033,60.4102,34700.0
2012-04-17 10:20:00,79.08,79.11,79.0,79.04,15700.0,60.4102,60.4332,60.3491,60.3797,15700.0
2012-04-17 10:30:00,79.03,79.21,79.03,79.11,29900.0,60.372,60.5095,60.372,60.4332,29900.0
2012-04-17 10:40:00,79.09,79.35,79.08,79.25,41400.0,60.4179,60.6165,60.4102,60.5401,41400.0
2012-04-17 10:50:00,79.27,79.41,79.17,79.27,32600.0,60.5554,60.6623,60.479,60.5554,32600.0
2012-04-17 11:00:00,79.27,79.48,79.27,79.48,30400.0,60.5554,60.7158,60.5554,60.7158,30400.0
2012-04-17 11:10:00,79.46,79.72,79.37,79.72,27800.0,60.7005,60.8991,60.6318,60.8991,27800.0
2012-04-17 11:20:00,79.73,79.74,79.55,79.63,18500.0,60.9068,60.9144,60.7693,60.8304,18500.0
2012-04-17 11:30:00,79.65,79.7,79.58,79.63,25800.0,60.8457,60.8839,60.7922,60.8304,25800.0
2012-04-17 11:40:00,79.64,79.73,79.57,79.73,19900.0,60.838,60.9068,60.7846,60.9068,19900.0
2012-04-17 11:50:00,79.73,79.81,79.73,79.78,13500.0,60.9068,60.9679,60.9068,60.945,13500.0
2012-04-17 12:00:00,79.79,79.83,79.71,79.83,22000.0,60.9526,60.9832,60.8915,60.9832,22000.0
2012-04-17 12:10:00,79.79,79.91,79.78,79.9,20300.0,60.9526,61.0443,60.945,61.0366,20300.0
2012-04-17 12:20:00,79.91,79.98,79.82,79.98,13100.0,61.0443,61.0978,60.9755,61.0978,13100.0
2012-04-17 12:30:00,79.97,80.0,79.85,79.88,24700.0,61.0901,61.113,60.9984,61.0214,24700.0
2012-04-17 12:40:00,79.9,79.95,79.74,79.77,29300.0,61.0366,61.0748,60.9144,60.9373,29300.0
2012-04-17 12:50:00,79.77,79.87,79.76,79.76,8300.0,60.9373,61.0137,60.9297,60.9297,8300.0
2012-04-17 13:00:00,79.74,79.82,79.62,79.79,19700.0,60.9144,60.9755,60.8227,60.9526,19700.0
2012-04-17 13:10:00,79.8,79.84,79.68,79.76,17900.0,60.9603,60.9908,60.8686,60.9297,17900.0
2012-04-17 13:20:00,79.76,79.82,79.73,79.82,8600.0,60.9297,60.9755,60.9068,60.9755,8600.0
2012-04-17 13:30:00,79.83,79.85,79.69,79.83,21000.0,60.9832,60.9984,60.8762,60.9832,21000.0
2012-04-17 13:40:00,79.83,79.92,79.83,79.86,11400.0,60.9832,61.0519,60.9832,61.0061,11400.0
2012-04-17 13:50:00,79.86,80.0,79.77,79.88,15000.0,61.0061,61.113,60.9373,61.0214,15000.0
2012-04-17 14:00:00,79.86,79.92,79.83,79.89,24000.0,61.0061,61.0519,60.9832,61.029,24000.0
2012-04-17 14:10:00,79.87,80.0,79.84,79.95,28500.0,61.0137,61.113,60.9908,61.0748,28500.0
2012-04-17 14:20:00,80.0,80.01,79.9,79.96,21400.0,61.113,61.1207,61.0366,61.0825,21400.0
2012-04-17 14:30:00,80.0,80.08,79.95,80.06,21700.0,61.113,61.1741,61.0748,61.1589,21700.0
2012-04-17 14:40:00,80.06,80.08,79.93,79.95,22100.0,61.1589,61.1741,61.0596,61.0748,22100.0
2012-04-17 14:50:00,79.96,80.0,79.87,79.98,33000.0,61.0825,61.113,61.0137,61.0978,33000.0
2012-04-17 15:00:00,79.97,80.06,79.91,80.06,53300.0,61.0901,61.1589,61.0443,61.1589,53300.0
2012-04-17 15:10:00,80.07,80.14,80.01,80.05,51300.0,61.1665,61.22,61.1207,61.1512,51300.0
2012-04-17 15:20:00,80.05,80.17,80.01,80.15,41600.0,61.1512,61.2429,61.1207,61.2276,41600.0
2012-04-17 15:30:00,80.14,80.16,79.97,80.02,54900.0,61.22,61.2353,61.0901,61.1283,54900.0
2012-04-17 15:40:00,80.02,80.08,79.92,79.97,81900.0,61.1283,61.1741,61.0519,61.0901,81900.0
2012-04-17 15:50:00,79.94,79.97,79.77,79.82,138900.0,61.0672,61.0901,60.9373,60.9755,138900.0
2012-04-18 09:30:00,79.29,79.31,78.93,79.12,22600.0,60.5707,60.5859,60.2956,60.4408,22600.0
2012-04-18 09:40:00,79.1,79.43,79.07,79.28,7900.0,60.4255,60.6776,60.4026,60.563,7900.0
2012-04-18 09:50:00,79.33,79.43,79.23,79.35,31300.0,60.6012,60.6776,60.5248,60.6165,31300.0
2012-04-18 10:00:00,79.33,79.34,79.13,79.21,17100.0,60.6012,60.6089,60.4484,60.5095,17100.0
2012-04-18 10:10:00,79.27,79.3,79.11,79.17,94800.0,60.5554,60.5783,60.4332,60.479,94800.0
2012-04-18 10:20:00,79.14,79.19,79.02,79.09,18600.0,60.4561,60.4943,60.3644,60.4179,18600.0
2012-04-18 10:30:00,79.08,79.14,78.95,79.08,13900.0,60.4102,60.4561,60.3109,60.4102,13900.0
2012-04-18 10:40:00,79.09,79.27,78.99,79.24,15900.0,60.4179,60.5554,60.3415,60.5325,15900.0
2012-04-18 10:50:00,79.27,79.34,79.19,79.26,15100.0,60.5554,60.6089,60.4943,60.5477,15100.0
2012-04-18 11:00:00,79.25,79.25,78.83,78.95,23400.0,60.5401,60.5401,60.2193,60.3109,23400.0
2012-04-18 11:10:00,78.95,78.98,78.65,78.93,30900.0,60.3109,60.3338,60.0818,60.2956,30900.0
2012-04-18 11:20:00,78.94,78.94,78.76,78.84,25300.0,60.3033,60.3033,60.1658,60.2269,25300.0
2012-04-18 11:30:00,78.85,78.95,78.79,78.93,11000.0,60.2345,60.3109,60.1887,60.2956,11000.0
2012-04-18 11:40:00,78.93,79.09,78.84,79.03,15200.0,60.2956,60.4179,60.2269,60.372,15200.0
2012-04-18 11:50:00,78.99,79.2,78.98,79.11,7300.0,60.3415,60.5019,60.3338,60.4332,7300.0
2012-04-18 12:00:00,79.08,79.17,79.08,79.16,4700.0,60.4102,60.479,60.4102,60.4713,4700.0
2012-04-18 12:10:00,79.14,79.14,78.98,79.02,20200.0,60.4561,60.4561,60.3338,60.3644,20200.0
2012-04-18 12:20:00,79.02,79.07,78.92,78.98,16600.0,60.3644,60.4026,60.288,60.3338,16600.0
2012-04-18 12:30:00,78.91,78.98,78.85,78.92,17200.0,60.2804,60.3338,60.2345,60.288,17200.0
2012-04-18 12:40:00,78.92,78.94,78.75,78.75,20300.0,60.288,60.3033,60.1581,60.1581,20300.0
2012-04-18 12:50:00,78.75,78.81,78.72,78.81,17000.0,60.1581,60.204,60.1352,60.204,17000.0
2012-04-18 13:00:00,78.79,78.89,78.74,78.84,8000.0,60.1887,60.2651,60.1505,60.2269,8000.0
2012-04-18 13:10:00,78.86,78.98,78.85,78.93,13000.0,60.2422,60.3338,60.2345,60.2956,13000.0
2012-04-18 13:20:00,78.95,79.03,78.9,78.92,6800.0,60.3109,60.372,60.2727,60.288,6800.0
2012-04-18 13:30:00,78.9,78.92,78.66,78.66,15300.0,60.2727,60.288,60.0894,60.0894,15300.0
2012-04-18 13:40:00,78.65,78.8,78.65,78.7,16000.0,60.0818,60.1963,60.0818,60.1199,16000.0
2012-04-18 13:50:00,78.74,78.79,78.61,78.67,7700.0,60.1505,60.1887,60.0512,60.097,7700.0
2012-04-18 14:00:00,78.67,78.69,78.63,78.64,11500.0,60.097,60.1123,60.0665,60.0741,11500.0
2012-04-18 14:10:00,78.63,78.73,78.61,78.72,8100.0,60.0665,60.1429,60.0512,60.1352,8100.0
2012-04-18 14:20:00,78.73,78.93,78.73,78.76,21600.0,60.1429,60.2956,60.1429,60.1658,21600.0
2012-04-18 14:30:00,78.77,78.91,78.77,78.87,13400.0,60.1734,60.2804,60.1734,60.2498,13400.0
2012-04-18 14:40:00,78.85,78.91,78.81,78.85,28400.0,60.2345,60.2804,60.204,60.2345,28400.0
2012-04-18 14:50:00,78.86,78.92,78.84,78.88,12400.0,60.2422,60.288,60.2269,60.2575,12400.0
2012-04-18 15:00:00,78.88,79.06,78.79,78.81,39000.0,60.2575,60.395,60.1887,60.204,39000.0
2012-04-18 15:10:00,78.81,78.85,78.72,78.76,18900.0,60.204,60.2345,60.1352,60.1658,18900.0
2012-04-18 15:20:00,78.73,78.81,78.6,78.64,37000.0,60.1429,60.204,60.0436,60.0741,37000.0
2012-04-18 15:30:00,78.62,78.73,78.6,78.72,25300.0,60.0588,60.1429,60.0436,60.1352,25300.0
2012-04-18 15:40:00,78.69,78.71,78.55,78.67,40000.0,60.1123,60.1276,60.0054,60.097,40000.0
2012-04-18 15:50:00,78.68,78.71,78.56,78.59,73700.0,60.1047,60.1276,60.013,60.0359,73700.0
2012-04-19 09:30:00,78.43,78.73,77.88,78.06,20300.0,59.9137,60.1429,59.4935,59.631,20300.0
2012-04-19 09:40:00,78.07,78.62,78.02,78.52,15000.0,59.6387,60.0588,59.6005,59.9824,15000.0
2012-04-19 09:50:00,78.5,78.69,78.44,78.6,14200.0,59.9672,60.1123,59.9213,60.0436,14200.0
2012-04-19 10:00:00,78.59,78.62,78.09,78.21,28000.0,60.0359,60.0588,59.654,59.7456,28000.0
2012-04-19 10:10:00,78.19,78.28,78.02,78.26,30000.0,59.7304,59.7991,59.6005,59.7838,30000.0
2012-04-19 10:20:00,78.27,78.64,78.27,78.49,13300.0,59.7915,60.0741,59.7915,59.9595,13300.0
2012-04-19 10:30:00,78.52,79.16,78.51,78.98,18900.0,59.9824,60.4713,59.9748,60.3338,18900.0
2012-04-19 10:40:00,79.08,79.24,78.99,79.06,12100.0,60.4102,60.5325,60.3415,60.395,12100.0
2012-04-19 10:50:00,79.09,79.12,78.92,78.95,16000.0,60.4179,60.4408,60.288,60.3109,16000.0
2012-04-19 11:00:00,78.93,79.07,78.84,78.86,10800.0,60.2956,60.4026,60.2269,60.2422,10800.0
2012-04-19 11:10:00,78.84,78.96,78.69,78.81,15200.0,60.2269,60.3186,60.1123,60.204,15200.0
2012-04-19 11:20:00,78.76,78.92,78.52,78.62,13900.0,60.1658,60.288,59.9824,60.0588,13900.0
2012-04-19 11:30:00,78.58,78.6,78.33,78.44,14700.0,60.0283,60.0436,59.8373,59.9213,14700.0
2012-04-19 11:40:00,78.4,78.62,78.34,78.62,8000.0,59.8908,60.0588,59.8449,60.0588,8000.0
2012-04-19 11:50:00,78.63,78.66,78.51,78.51,6500.0,60.0665,60.0894,59.9748,59.9748,6500.0
2012-04-19 12:00:00,78.52,78.52,78.03,78.09,11100.0,59.9824,59.9824,59.6081,59.654,11100.0
2012-04-19 12:10:00,78.03,78.2,78.0,78.08,7400.0,59.6081,59.738,59.5852,59.6463,7400.0
2012-04-19 12:20:00,78.05,78.19,77.96,78.01,11700.0,59.6234,59.7304,59.5547,59.5928,11700.0
2012-04-19 12:30:00,77.98,78.14,77.93,78.07,20300.0,59.5699,59.6922,59.5317,59.6387,20300.0
2012-04-19 12:40:00,78.07,78.2,78.03,78.08,21300.0,59.6387,59.738,59.6081,59.6463,21300.0
2012-04-19 12:50:00,78.08,78.18,78.03,78.06,10000.0,59.6463,59.7227,59.6081,59.631,10000.0
2012-04-19 13:00:00,78.02,78.21,77.94,78.21,17300.0,59.6005,59.7456,59.5394,59.7456,17300.0
2012-04-19 13:10:00,78.18,78.25,78.04,78.18,67800.0,59.7227,59.7762,59.6158,59.7227,67800.0
2012-04-19 13:20:00,78.19,78.23,77.98,78.15,24500.0,59.7304,59.7609,59.5699,59.6998,24500.0
2012-04-19 13:30:00,78.15,78.27,78.06,78.16,8300.0,59.6998,59.7915,59.631,59.7074,8300.0
2012-04-19 13:40:00,78.15,78.19,78.11,78.16,7500.0,59.6998,59.7304,59.6692,59.7074,7500.0
2012-04-19 13:50:00,78.15,78.19,78.02,78.03,12500.0,59.6998,59.7304,59.6005,59.6081,12500.0
2012-04-19 14:00:00,78.04,78.17,77.91,77.97,23200.0,59.6158,59.7151,59.5165,59.5623,23200.0
2012-04-19 14:10:00,77.97,78.02,77.72,77.84,47400.0,59.5623,59.6005,59.3713,59.463,47400.0
2012-04-19 14:20:00,77.83,77.87,77.69,77.73,52900.0,59.4553,59.4859,59.3484,59.379,52900.0
2012-04-19 14:30:00,77.73,77.85,77.65,77.76,122500.0,59.379,59.4706,59.3178,59.4019,122500.0
2012-04-19 14:40:00,77.76,77.81,77.75,77.78,42900.0,59.4019,59.4401,59.3942,59.4171,42900.0
2012-04-19 14:50:00,77.8,77.88,77.75,77.81,19700.0,59.4324,59.4935,59.3942,59.4401,19700.0
2012-04-19 15:00:00,77.81,77.88,77.78,77.85,43700.0,59.4401,59.4935,59.4171,59.4706,43700.0
2012-04-19 15:10:00,77.86,77.88,77.71,77.78,45700.0,59.4783,59.4935,59.3637,59.4171,45700.0
2012-04-19 15:20:00,77.78,78.07,77.73,78.01,53900.0,59.4171,59.6387,59.379,59.5928,53900.0
2012-04-19 15:30:00,78.0,78.06,77.9,78.01,55200.0,59.5852,59.631,59.5088,59.5928,55200.0
2012-04-19 15:40:00,78.02,78.26,78.0,78.11,85200.0,59.6005,59.7838,59.5852,59.6692,85200.0
2012-04-19 15:50:00,78.09,78.23,78.01,78.18,232500.0,59.654,59.7609,59.5928,59.7227,232500.0
2012-04-20 09:30:00,78.43,79.3,78.15,79.3,183900.0,59.9137,60.5783,59.6998,60.5783,183900.0
2012-04-20 09:40:00,79.34,79.37,78.89,78.92,30100.0,60.6089,60.6318,60.2651,60.288,30100.0
2012-04-20 09:50:00,78.9,78.95,78.65,78.8,58400.0,60.2727,60.3109,60.0818,60.1963,58400.0
2012-04-20 10:00:00,78.82,78.85,78.48,78.66,54000.0,60.2116,60.2345,59.9519,60.0894,54000.0
2012-04-20 10:10:00,78.66,78.85,78.62,78.65,39900.0,60.0894,60.2345,60.0588,60.0818,39900.0
2012-04-20 10:20:00,78.65,78.91,78.59,78.79,169800.0,60.0818,60.2804,60.0359,60.1887,169800.0
2012-04-20 10:30:00,78.82,79.01,78.75,79.0,38700.0,60.2116,60.3568,60.1581,60.3491,38700.0
2012-04-20 10:40:00,79.0,79.19,78.94,79.14,36800.0,60.3491,60.4943,60.3033,60.4561,36800.0
2012-04-20 10:50:00,79.19,79.33,79.07,79.31,53600.0,60.4943,60.6012,60.4026,60.5859,53600.0
2012-04-20 11:00:00,79.31,79.52,79.25,79.5,152200.0,60.5859,60.7464,60.5401,60.7311,152200.0
2012-04-20 11:10:00,79.48,79.53,79.11,79.14,49400.0,60.7158,60.754,60.4332,60.4561,49400.0
2012-04-20 11:20:00,79.18,79.2,78.9,78.9,30500.0,60.4866,60.5019,60.2727,60.2727,30500.0
2012-04-20 11:30:00,78.91,78.92,78.67,78.78,27200.0,60.2804,60.288,60.097,60.1811,27200.0
2012-04-20 11:40:00,78.78,78.88,78.66,78.87,46800.0,60.1811,60.2575,60.0894,60.2498,46800.0
2012-04-20 11:50:00,78.88,79.03,78.84,78.89,103500.0,60.2575,60.372,60.2269,60.2651,103500.0
2012-04-20 12:00:00,78.88,78.94,78.76,78.77,26700.0,60.2575,60.3033,60.1658,60.1734,26700.0
2012-04-20 12:10:00,78.76,78.78,78.69,78.72,13500.0,60.1658,60.1811,60.1123,60.1352,13500.0
2012-04-20 12:20:00,78.71,78.74,78.68,78.72,15000.0,60.1276,60.1505,60.1047,60.1352,15000.0
2012-04-20 12:30:00,78.73,78.84,78.72,78.84,10000.0,60.1429,60.2269,60.1352,60.2269,10000.0
2012-04-20 12:40:00,78.82,78.83,78.76,78.8,12100.0,60.2116,60.2193,60.1658,60.1963,12100.0
2012-04-20 12:50:00,78.81,78.87,78.8,78.84,11800.0,60.204,60.2498,60.1963,60.2269,11800.0
2012-04-20 13:00:00,78.82,78.86,78.8,78.86,6400.0,60.2116,60.2422,60.1963,60.2422,6400.0
2012-04-20 13:10:00,78.86,78.94,78.83,78.84,6600.0,60.2422,60.3033,60.2193,60.2269,6600.0
2012-04-20 13:20:00,78.85,78.87,78.74,78.77,10800.0,60.2345,60.2498,60.1505,60.1734,10800.0
2012-04-20 13:30:00,78.75,78.75,78.65,78.74,14600.0,60.1581,60.1581,60.0818,60.1505,14600.0
2012-04-20 13:40:00,78.77,78.78,78.7,78.74,12600.0,60.1734,60.1811,60.1199,60.1505,12600.0
2012-04-20 13:50:00,78.74,78.74,78.56,78.64,34000.0,60.1505,60.1505,60.013,60.0741,34000.0
2012-04-20 14:00:00,78.61,78.62,78.41,78.41,152500.0,60.0512,60.0588,59.8984,59.8984,152500.0
2012-04-20 14:10:00,78.4,78.63,78.4,78.57,19000.0,59.8908,60.0665,59.8908,60.0206,19000.0
2012-04-20 14:20:00,78.57,78.7,78.5,78.6,31300.0,60.0206,60.1199,59.9672,60.0436,31300.0
2012-04-20 14:30:00,78.63,78.67,78.56,78.66,22000.0,60.0665,60.097,60.013,60.0894,22000.0
2012-04-20 14:40:00,78.66,78.66,78.46,78.47,20800.0,60.0894,60.0894,59.9366,59.9442,20800.0
2012-04-20 14:50:00,78.48,78.48,78.3,78.35,26600.0,59.9519,59.9519,59.8144,59.8526,26600.0
2012-04-20 15:00:00,78.36,78.46,78.11,78.11,37000.0,59.8602,59.9366,59.6692,59.6692,37000.0
2012-04-20 15:10:00,78.1,78.27,78.09,78.24,26000.0,59.6616,59.7915,59.654,59.7685,26000.0
2012-04-20 15:20:00,78.24,78.3,78.17,78.2,53800.0,59.7685,59.8144,59.7151,59.738,53800.0
2012-04-20 15:30:00,78.2,78.42,78.17,78.29,82200.0,59.738,59.9061,59.7151,59.8067,82200.0
2012-04-20 15:40:00,78.3,78.37,78.18,78.31,54700.0,59.8144,59.8679,59.7227,59.822,54700.0
2012-04-20 15:50:00,78.31,78.33,78.19,78.33,141800.0,59.822,59.8373,59.7304,59.8373,141800.0
2012-04-23 09:30:00,77.62,77.62,76.23,76.37,116900.0,59.2949,59.2949,58.2331,58.34,116900.0
2012-04-23 09:40:00,76.37,76.45,75.9,75.9,149700.0,58.34,58.4011,57.981,57.981,149700.0
2012-04-23 09:50:00,75.9,75.9,75.35,75.45,64100.0,57.981,57.981,57.5608,57.6372,64100.0
2012-04-23 10:00:00,75.4,75.62,75.32,75.38,37600.0,57.599,57.7671,57.5379,57.5838,37600.0
2012-04-23 10:10:00,75.4,75.64,75.38,75.52,86700.0,57.599,57.7824,57.5838,57.6907,86700.0
2012-04-23 10:20:00,75.49,75.82,75.45,75.67,117500.0,57.6678,57.9199,57.6372,57.8053,117500.0
2012-04-23 10:30:00,75.71,75.9,75.64,75.84,96100.0,57.8358,57.981,57.7824,57.9352,96100.0
2012-04-23 10:40:00,75.82,75.84,75.58,75.74,45200.0,57.9199,57.9352,57.7365,57.8588,45200.0
2012-04-23 10:50:00,75.77,75.92,75.64,75.75,50400.0,57.8817,57.9963,57.7824,57.8664,50400.0
2012-04-23 11:00:00,75.74,75.96,75.72,75.92,40700.0,57.8588,58.0268,57.8435,57.9963,40700.0
2012-04-23 11:10:00,75.94,76.0,75.76,75.78,34100.0,58.0115,58.0574,57.874,57.8893,34100.0
2012-04-23 11:20:00,75.78,75.91,75.74,75.79,26900.0,57.8893,57.9886,57.8588,57.897,26900.0
2012-04-23 11:30:00,75.81,75.88,75.76,75.8,39200.0,57.9122,57.9657,57.874,57.9046,39200.0
2012-04-23 11:40:00,75.84,75.86,75.64,75.68,28800.0,57.9352,57.9504,57.7824,57.8129,28800.0
2012-04-23 11:50:00,75.69,75.75,75.63,75.7,29500.0,57.8206,57.8664,57.7747,57.8282,29500.0
2012-04-23 12:00:00,75.7,75.75,75.66,75.72,25200.0,57.8282,57.8664,57.7977,57.8435,25200.0
2012-04-23 12:10:00,75.73,75.76,75.66,75.7,23900.0,57.8511,57.874,57.7977,57.8282,23900.0
2012-04-23 12:20:00,75.69,75.75,75.67,75.7,15500.0,57.8206,57.8664,57.8053,57.8282,15500.0
2012-04-23 12:30:00,75.7,75.8,75.66,75.74,18900.0,57.8282,57.9046,57.7977,57.8588,18900.0
2012-04-23 12:40:00,75.74,75.76,75.66,75.68,20700.0,57.8588,57.874,57.7977,57.8129,20700.0
2012-04-23 12:50:00,75.68,75.83,75.65,75.82,71500.0,57.8129,57.9275,57.79,57.9199,71500.0
2012-04-23 13:00:00,75.82,75.92,75.81,75.92,30400.0,57.9199,57.9963,57.9122,57.9963,30400.0
2012-04-23 13:10:00,75.92,76.03,75.85,75.91,101800.0,57.9963,58.0803,57.9428,57.9886,101800.0
2012-04-23 13:20:00,75.91,75.93,75.74,75.75,31600.0,57.9886,58.0039,57.8588,57.8664,31600.0
2012-04-23 13:30:00,75.76,75.88,75.74,75.88,112500.0,57.874,57.9657,57.8588,57.9657,112500.0
2012-04-23 13:40:00,75.87,75.93,75.69,75.85,79900.0,57.9581,58.0039,57.8206,57.9428,79900.0
2012-04-23 13:50:00,75.85,75.9,75.75,75.79,22200.0,57.9428,57.981,57.8664,57.897,22200.0
2012-04-23 14:00:00,75.78,75.87,75.67,75.83,49700.0,57.8893,57.9581,57.8053,57.9275,49700.0
2012-04-23 14:10:00,75.81,75.98,75.71,75.85,31500.0,57.9122,58.0421,57.8358,57.9428,31500.0
2012-04-23 14:20:00,75.87,75.97,75.83,75.91,128500.0,57.9581,58.0345,57.9275,57.9886,128500.0
2012-04-23 14:30:00,75.91,75.95,75.86,75.89,86700.0,57.9886,58.0192,57.9504,57.9734,86700.0
2012-04-23 14:40:00,75.89,75.9,75.7,75.76,24800.0,57.9734,57.981,57.8282,57.874,24800.0
2012-04-23 14:50:00,75.77,75.84,75.69,75.78,33100.0,57.8817,57.9352,57.8206,57.8893,33100.0
2012-04-23 15:00:00,75.78,75.86,75.72,75.75,53500.0,57.8893,57.9504,57.8435,57.8664,53500.0
2012-04-23 15:10:00,75.76,75.87,75.73,75.78,47200.0,57.874,57.9581,57.8511,57.8893,47200.0
2012-04-23 15:20:00,75.79,75.89,75.76,75.81,86100.0,57.897,57.9734,57.874,57.9122,86100.0
2012-04-23 15:30:00,75.82,76.0,75.8,75.99,94700.0,57.9199,58.0574,57.9046,58.0497,94700.0
2012-04-23 15:40:00,76.0,76.2,75.86,76.19,124700.0,58.0574,58.2102,57.9504,58.2025,124700.0
2012-04-23 15:50:00,76.18,76.29,76.13,76.14,120500.0,58.1949,58.2789,58.1567,58.1643,120500.0
2012-04-24 09:30:00,76.43,76.75,76.23,76.46,26700.0,58.3859,58.6303,58.2331,58.4088,26700.0
2012-04-24 09:40:00,76.41,77.08,76.41,77.02,25100.0,58.3706,58.8824,58.3706,58.8366,25100.0
2012-04-24 09:50:00,77.0,77.5,77.0,77.3,27900.0,58.8213,59.2033,58.8213,59.0505,27900.0
2012-04-24 10:00:00,77.39,78.03,77.32,77.93,37000.0,59.1192,59.6081,59.0657,59.5317,37000.0
2012-04-24 10:10:00,77.93,77.94,77.46,77.47,26100.0,59.5317,59.5394,59.1727,59.1803,26100.0
2012-04-24 10:20:00,77.44,77.47,77.1,77.32,32000.0,59.1574,59.1803,58.8977,59.0657,32000.0
2012-04-24 10:30:00,77.32,77.41,77.14,77.29,27600.0,59.0657,59.1345,58.9282,59.0428,27600.0
2012-04-24 10:40:00,77.27,77.33,77.12,77.17,39100.0,59.0276,59.0734,58.913,58.9512,39100.0
2012-04-24 10:50:00,77.15,77.36,77.08,77.08,24700.0,58.9359,59.0963,58.8824,58.8824,24700.0
2012-04-24 11:00:00,77.07,77.3,77.07,77.3,19200.0,58.8748,59.0505,58.8748,59.0505,19200.0
2012-04-24 11:10:00,77.31,77.65,77.31,77.52,23300.0,59.0581,59.3178,59.0581,59.2185,23300.0
2012-04-24 11:20:00,77.46,77.8,77.46,77.68,31500.0,59.1727,59.4324,59.1727,59.3408,31500.0
2012-04-24 11:30:00,77.72,77.72,77.52,77.6,45100.0,59.3713,59.3713,59.2185,59.2796,45100.0
2012-04-24 11:40:00,77.62,77.76,77.55,77.72,23400.0,59.2949,59.4019,59.2414,59.3713,23400.0
2012-04-24 11:50:00,77.68,77.96,77.68,77.9,43400.0,59.3408,59.5547,59.3408,59.5088,43400.0
2012-04-24 12:00:00,77.89,77.92,77.84,77.86,14500.0,59.5012,59.5241,59.463,59.4783,14500.0
2012-04-24 12:10:00,77.86,77.9,77.78,77.88,17800.0,59.4783,59.5088,59.4171,59.4935,17800.0
2012-04-24 12:20:00,77.87,77.94,77.8,77.86,26800.0,59.4859,59.5394,59.4324,59.4783,26800.0
2012-04-24 12:30:00,77.86,77.91,77.74,77.77,14100.0,59.4783,59.5165,59.3866,59.4095,14100.0
2012-04-24 12:40:00,77.76,77.77,77.59,77.67,19700.0,59.4019,59.4095,59.272,59.3331,19700.0
2012-04-24 12:50:00,77.64,77.68,77.42,77.46,35700.0,59.3102,59.3408,59.1421,59.1727,35700.0
2012-04-24 13:00:00,77.48,77.49,77.38,77.39,10400.0,59.188,59.1956,59.1116,59.1192,10400.0
2012-04-24 13:10:00,77.38,77.42,77.31,77.38,17900.0,59.1116,59.1421,59.0581,59.1116,17900.0
2012-04-24 13:20:00,77.4,77.42,77.25,77.29,33200.0,59.1269,59.1421,59.0123,59.0428,33200.0
2012-04-24 13:30:00,77.31,77.42,77.31,77.37,18900.0,59.0581,59.1421,59.0581,59.1039,18900.0
2012-04-24 13:40:00,77.36,77.41,77.22,77.33,18400.0,59.0963,59.1345,58.9894,59.0734,18400.0
2012-04-24 13:50:00,77.3,77.34,77.2,77.21,22000.0,59.0505,59.081,58.9741,58.9817,22000.0
2012-04-24 14:00:00,77.21,77.41,77.17,77.34,47500.0,58.9817,59.1345,58.9512,59.081,47500.0
2012-04-24 14:10:00,77.34,77.43,77.3,77.34,36800.0,59.081,59.1498,59.0505,59.081,36800.0
2012-04-24 14:20:00,77.34,77.34,77.12,77.34,28500.0,59.081,59.081,58.913,59.081,28500.0
2012-04-24 14:30:00,77.34,77.42,77.19,77.35,36600.0,59.081,59.1421,58.9664,59.0887,36600.0
2012-04-24 14:40:00,77.38,77.39,77.18,77.33,29400.0,59.1116,59.1192,58.9588,59.0734,29400.0
2012-04-24 14:50:00,77.32,77.41,77.25,77.28,27300.0,59.0657,59.1345,59.0123,59.0352,27300.0
2012-04-24 15:00:00,77.29,77.32,77.16,77.2,36500.0,59.0428,59.0657,58.9435,58.9741,36500.0
2012-04-24 15:10:00,77.21,77.32,77.09,77.2,49400.0,58.9817,59.0657,58.89,58.9741,49400.0
2012-04-24 15:20:00,77.22,77.49,77.19,77.23,45800.0,58.9894,59.1956,58.9664,58.997,45800.0
2012-04-24 15:30:00,77.22,77.35,77.13,77.22,69800.0,58.9894,59.0887,58.9206,58.9894,69800.0
2012-04-24 15:40:00,77.23,77.45,77.2,77.23,97500.0,58.997,59.1651,58.9741,58.997,97500.0
2012-04-24 15:50:00,77.22,77.4,77.2,77.39,145400.0,58.9894,59.1269,58.9741,59.1192,145400.0
2012-04-25 09:30:00,74.3,75.84,74.0,75.52,389500.0,56.7587,57.9352,56.5296,57.6907,389500.0
2012-04-25 09:40:00,75.5,76.19,75.35,75.66,165900.0,57.6754,58.2025,57.5608,57.7977,165900.0
2012-04-25 09:50:00,75.7,75.77,75.51,75.61,140600.0,57.8282,57.8817,57.6831,57.7595,140600.0
2012-04-25 10:00:00,75.58,76.05,75.58,75.94,110600.0,57.7365,58.0956,57.7365,58.0115,110600.0
2012-04-25 10:10:00,75.99,76.15,75.66,75.91,146900.0,58.0497,58.172,57.7977,57.9886,146900.0
2012-04-25 10:20:00,75.9,75.98,75.5,75.57,110200.0,57.981,58.0421,57.6754,57.7289,110200.0
2012-04-25 10:30:00,75.59,75.72,75.54,75.66,88600.0,57.7442,57.8435,57.706,57.7977,88600.0
2012-04-25 10:40:00,75.69,75.86,75.5,75.64,88300.0,57.8206,57.9504,57.6754,57.7824,88300.0
2012-04-25 10:50:00,75.64,76.03,75.64,75.96,75200.0,57.7824,58.0803,57.7824,58.0268,75200.0
2012-04-25 11:00:00,75.95,75.95,75.46,75.69,127800.0,58.0192,58.0192,57.6449,57.8206,127800.0
2012-04-25 11:10:00,75.7,75.7,75.47,75.58,67500.0,57.8282,57.8282,57.6525,57.7365,67500.0
2012-04-25 11:20:00,75.58,75.59,75.49,75.58,154000.0,57.7365,57.7442,57.6678,57.7365,154000.0
2012-04-25 11:30:00,75.56,75.57,75.19,75.22,158100.0,57.7213,57.7289,57.4386,57.4615,158100.0
2012-04-25 11:40:00,75.2,75.62,75.2,75.56,85900.0,57.4463,57.7671,57.4463,57.7213,85900.0
2012-04-25 11:50:00,75.57,75.83,75.52,75.54,82600.0,57.7289,57.9275,57.6907,57.706,82600.0
2012-04-25 12:00:00,75.55,75.6,75.53,75.57,55700.0,57.7136,57.7518,57.6983,57.7289,55700.0
2012-04-25 12:10:00,75.55,75.61,75.55,75.6,63800.0,57.7136,57.7595,57.7136,57.7518,63800.0
2012-04-25 12:20:00,75.59,75.6,75.54,75.6,43300.0,57.7442,57.7518,57.706,57.7518,43300.0
2012-04-25 12:30:00,75.6,75.83,75.56,75.75,55300.0,57.7518,57.9275,57.7213,57.8664,55300.0
2012-04-25 12:40:00,75.75,75.95,75.71,75.85,121600.0,57.8664,58.0192,57.8358,57.9428,121600.0
2012-04-25 12:50:00,75.86,75.99,75.86,75.99,61500.0,57.9504,58.0497,57.9504,58.0497,61500.0
2012-04-25 13:00:00,75.95,76.07,75.92,76.04,56900.0,58.0192,58.1109,57.9963,58.0879,56900.0
2012-04-25 13:10:00,76.03,76.03,75.77,75.79,33700.0,58.0803,58.0803,57.8817,57.897,33700.0
2012-04-25 13:20:00,75.78,75.79,75.5,75.51,43600.0,57.8893,57.897,57.6754,57.6831,43600.0
2012-04-25 13:30:00,75.54,75.6,75.45,75.55,45100.0,57.706,57.7518,57.6372,57.7136,45100.0
2012-04-25 13:40:00,75.53,75.62,75.53,75.58,20100.0,57.6983,57.7671,57.6983,57.7365,20100.0
2012-04-25 13:50:00,75.58,75.66,75.52,75.59,56200.0,57.7365,57.7977,57.6907,57.7442,56200.0
2012-04-25 14:00:00,75.57,75.61,75.4,75.42,119700.0,57.7289,57.7595,57.599,57.6143,119700.0
2012-04-25 14:10:00,75.45,75.53,75.12,75.15,69300.0,57.6372,57.6983,57.3851,57.4081,69300.0
2012-04-25 14:20:00,75.15,75.5,75.05,75.06,79200.0,57.4081,57.6754,57.3317,57.3393,79200.0
2012-04-25 14:30:00,75.06,75.3,75.05,75.3,110500.0,57.3393,57.5226,57.3317,57.5226,110500.0
2012-04-25 14:40:00,75.3,75.33,75.11,75.19,44000.0,57.5226,57.5456,57.3775,57.4386,44000.0
2012-04-25 14:50:00,75.19,75.22,75.15,75.19,54900.0,57.4386,57.4615,57.4081,57.4386,54900.0
2012-04-25 15:00:00,75.19,75.51,75.17,75.34,88400.0,57.4386,57.6831,57.4233,57.5532,88400.0
2012-04-25 15:10:00,75.34,75.43,75.25,75.4,72300.0,57.5532,57.622,57.4844,57.599,72300.0
2012-04-25 15:20:00,75.4,75.7,75.38,75.52,68100.0,57.599,57.8282,57.5838,57.6907,68100.0
2012-04-25 15:30:00,75.51,75.59,75.44,75.45,129800.0,57.6831,57.7442,57.6296,57.6372,129800.0
2012-04-25 15:40:00,75.46,75.51,75.25,75.26,133400.0,57.6449,57.6831,57.4844,57.4921,133400.0
2012-04-25 15:50:00,75.26,75.57,75.25,75.52,300300.0,57.4921,57.7289,57.4844,57.6907,300300.0
2012-04-26 09:30:00,75.95,77.55,75.95,76.8,129700.0,58.0192,59.2414,58.0192,58.6685,129700.0
2012-04-26 09:40:00,76.82,76.99,75.61,75.62,59000.0,58.6838,58.8137,57.7595,57.7671,59000.0
2012-04-26 09:50:00,75.69,76.33,75.67,76.24,50300.0,57.8206,58.3095,57.8053,58.2407,50300.0
2012-04-26 10:00:00,76.17,77.04,76.17,77.0,61200.0,58.1872,58.8519,58.1872,58.8213,61200.0
2012-04-26 10:10:00,77.0,77.14,76.91,77.1,33000.0,58.8213,58.9282,58.7525,58.8977,33000.0
2012-04-26 10:20:00,77.07,77.1,76.75,76.82,80400.0,58.8748,58.8977,58.6303,58.6838,80400.0
2012-04-26 10:30:00,76.86,77.06,76.77,76.93,62200.0,58.7143,58.8671,58.6456,58.7678,62200.0
2012-04-26 10:40:00,76.93,77.13,76.85,77.0,36900.0,58.7678,58.9206,58.7067,58.8213,36900.0
2012-04-26 10:50:00,77.0,77.0,76.72,76.87,38600.0,58.8213,58.8213,58.6074,58.722,38600.0
2012-04-26 11:00:00,76.9,77.09,76.87,77.0,36200.0,58.7449,58.89,58.722,58.8213,36200.0
2012-04-26 11:10:00,77.0,77.33,76.98,77.25,86000.0,58.8213,59.0734,58.806,59.0123,86000.0
2012-04-26 11:20:00,77.26,77.34,77.22,77.3,32800.0,59.0199,59.081,58.9894,59.0505,32800.0
2012-04-26 11:30:00,77.31,77.35,77.23,77.3,46600.0,59.0581,59.0887,58.997,59.0505,46600.0
2012-04-26 11:40:00,77.29,77.3,77.22,77.25,18700.0,59.0428,59.0505,58.9894,59.0123,18700.0
2012-04-26 11:50:00,77.25,77.28,77.06,77.11,20400.0,59.0123,59.0352,58.8671,58.9053,20400.0
2012-04-26 12:00:00,77.07,77.14,77.02,77.05,36900.0,58.8748,58.9282,58.8366,58.8595,36900.0
2012-04-26 12:10:00,77.05,77.12,77.05,77.05,14800.0,58.8595,58.913,58.8595,58.8595,14800.0
2012-04-26 12:20:00,77.06,77.2,77.05,77.2,25700.0,58.8671,58.9741,58.8595,58.9741,25700.0
2012-04-26 12:30:00,77.22,77.31,77.13,77.14,29500.0,58.9894,59.0581,58.9206,58.9282,29500.0
2012-04-26 12:40:00,77.15,77.37,77.13,77.36,42500.0,58.9359,59.1039,58.9206,59.0963,42500.0
2012-04-26 12:50:00,77.35,77.37,77.22,77.35,48800.0,59.0887,59.1039,58.9894,59.0887,48800.0
2012-04-26 13:00:00,77.34,77.37,77.28,77.36,47300.0,59.081,59.1039,59.0352,59.0963,47300.0
2012-04-26 13:10:00,77.36,77.55,77.34,77.48,24100.0,59.0963,59.2414,59.081,59.188,24100.0
2012-04-26 13:20:00,77.5,77.61,77.42,77.42,28900.0,59.2033,59.2873,59.1421,59.1421,28900.0
2012-04-26 13:30:00,77.44,77.65,77.39,77.65,29600.0,59.1574,59.3178,59.1192,59.3178,29600.0
2012-04-26 13:40:00,77.61,77.67,77.51,77.63,22400.0,59.2873,59.3331,59.2109,59.3026,22400.0
2012-04-26 13:50:00,77.63,77.65,77.45,77.47,25600.0,59.3026,59.3178,59.1651,59.1803,25600.0
2012-04-26 14:00:00,77.46,77.81,77.46,77.77,53400.0,59.1727,59.4401,59.1727,59.4095,53400.0
2012-04-26 14:10:00,77.78,77.83,77.73,77.81,37900.0,59.4171,59.4553,59.379,59.4401,37900.0
2012-04-26 14:20:00,77.8,77.9,77.72,77.78,21600.0,59.4324,59.5088,59.3713,59.4171,21600.0
2012-04-26 14:30:00,77.76,77.81,77.56,77.61,35400.0,59.4019,59.4401,59.2491,59.2873,35400.0
2012-04-26 14:40:00,77.59,77.72,77.57,77.63,27000.0,59.272,59.3713,59.2567,59.3026,27000.0
2012-04-26 14:50:00,77.6,77.61,77.49,77.52,22000.0,59.2796,59.2873,59.1956,59.2185,22000.0
2012-04-26 15:00:00,77.53,77.54,77.41,77.45,38000.0,59.2262,59.2338,59.1345,59.1651,38000.0
2012-04-26 15:10:00,77.45,77.65,77.44,77.62,41400.0,59.1651,59.3178,59.1574,59.2949,41400.0
2012-04-26 15:20:00,77.64,77.66,77.45,77.48,33500.0,59.3102,59.3255,59.1651,59.188,33500.0
2012-04-26 15:30:00,77.47,77.56,77.44,77.51,41700.0,59.1803,59.2491,59.1574,59.2109,41700.0
2012-04-26 15:40:00,77.52,77.6,77.46,77.52,59700.0,59.2185,59.2796,59.1727,59.2185,59700.0
2012-04-26 15:50:00,77.52,77.57,77.44,77.48,94400.0,59.2185,59.2567,59.1574,59.188,94400.0
2012-04-27 09:30:00,78.02,78.15,77.62,77.79,34300.0,59.6005,59.6998,59.2949,59.4248,34300.0
2012-04-27 09:40:00,77.84,77.97,77.63,77.89,50400.0,59.463,59.5623,59.3026,59.5012,50400.0
2012-04-27 09:50:00,77.88,78.4,77.83,78.4,52600.0,59.4935,59.8908,59.4553,59.8908,52600.0
2012-04-27 10:00:00,78.35,78.35,77.97,78.04,48500.0,59.8526,59.8526,59.5623,59.6158,48500.0
2012-04-27 10:10:00,78.1,78.29,77.97,78.28,50800.0,59.6616,59.8067,59.5623,59.7991,50800.0
2012-04-27 10:20:00,78.23,78.32,78.09,78.27,28800.0,59.7609,59.8297,59.654,59.7915,28800.0
2012-04-27 10:30:00,78.26,78.33,78.09,78.19,51000.0,59.7838,59.8373,59.654,59.7304,51000.0
2012-04-27 10:40:00,78.16,78.28,78.07,78.27,49500.0,59.7074,59.7991,59.6387,59.7915,49500.0
2012-04-27 10:50:00,78.26,78.53,78.23,78.4,41600.0,59.7838,59.9901,59.7609,59.8908,41600.0
2012-04-27 11:00:00,78.39,78.67,78.36,78.67,24900.0,59.8831,60.097,59.8602,60.097,24900.0
2012-04-27 11:10:00,78.7,78.94,78.64,78.88,20500.0,60.1199,60.3033,60.0741,60.2575,20500.0
2012-04-27 11:20:00,78.87,79.01,78.74,78.96,32800.0,60.2498,60.3568,60.1505,60.3186,32800.0
2012-04-27 11:30:00,78.97,78.97,78.71,78.71,13800.0,60.3262,60.3262,60.1276,60.1276,13800.0
2012-04-27 11:40:00,78.71,78.71,78.57,78.59,13000.0,60.1276,60.1276,60.0206,60.0359,13000.0
2012-04-27 11:50:00,78.59,78.65,78.54,78.61,11600.0,60.0359,60.0818,59.9977,60.0512,11600.0
2012-04-27 12:00:00,78.61,78.64,78.48,78.48,12000.0,60.0512,60.0741,59.9519,59.9519,12000.0
2012-04-27 12:10:00,78.5,78.55,78.46,78.55,8900.0,59.9672,60.0054,59.9366,60.0054,8900.0
2012-04-27 12:20:00,78.53,78.55,78.39,78.48,21800.0,59.9901,60.0054,59.8831,59.9519,21800.0
2012-04-27 12:30:00,78.48,78.48,78.26,78.26,9400.0,59.9519,59.9519,59.7838,59.7838,9400.0
2012-04-27 12:40:00,78.27,78.34,78.25,78.33,11800.0,59.7915,59.8449,59.7762,59.8373,11800.0
2012-04-27 12:50:00,78.35,78.39,78.29,78.39,4900.0,59.8526,59.8831,59.8067,59.8831,4900.0
2012-04-27 13:00:00,78.39,78.43,78.3,78.33,7700.0,59.8831,59.9137,59.8144,59.8373,7700.0
2012-04-27 13:10:00,78.34,78.36,78.27,78.29,10800.0,59.8449,59.8602,59.7915,59.8067,10800.0
2012-04-27 13:20:00,78.33,78.48,78.3,78.46,7800.0,59.8373,59.9519,59.8144,59.9366,7800.0
2012-04-27 13:30:00,78.45,78.58,78.41,78.48,26500.0,59.929,60.0283,59.8984,59.9519,26500.0
2012-04-27 13:40:00,78.47,78.73,78.47,78.71,21700.0,59.9442,60.1429,59.9442,60.1276,21700.0
2012-04-27 13:50:00,78.73,78.82,78.73,78.82,17100.0,60.1429,60.2116,60.1429,60.2116,17100.0
2012-04-27 14:00:00,78.81,78.81,78.52,78.52,9700.0,60.204,60.204,59.9824,59.9824,9700.0
2012-04-27 14:10:00,78.52,78.59,78.44,78.44,9500.0,59.9824,60.0359,59.9213,59.9213,9500.0
2012-04-27 14:20:00,78.45,78.49,78.33,78.33,13700.0,59.929,59.9595,59.8373,59.8373,13700.0
2012-04-27 14:30:00,78.36,78.44,78.24,78.37,16100.0,59.8602,59.9213,59.7685,59.8679,16100.0
2012-04-27 14:40:00,78.38,78.41,78.28,78.32,13500.0,59.8755,59.8984,59.7991,59.8297,13500.0
2012-04-27 14:50:00,78.32,78.37,78.18,78.19,41800.0,59.8297,59.8679,59.7227,59.7304,41800.0
2012-04-27 15:00:00,78.2,78.32,78.17,78.28,18500.0,59.738,59.8297,59.7151,59.7991,18500.0
2012-04-27 15:10:00,78.29,78.34,78.22,78.22,15000.0,59.8067,59.8449,59.7533,59.7533,15000.0
2012-04-27 15:20:00,78.22,78.32,78.21,78.29,20800.0,59.7533,59.8297,59.7456,59.8067,20800.0
2012-04-27 15:30:00,78.31,78.31,78.14,78.14,22000.0,59.822,59.822,59.6922,59.6922,22000.0
2012-04-27 15:40:00,78.14,78.19,78.01,78.04,60400.0,59.6922,59.7304,59.5928,59.6158,60400.0
2012-04-27 15:50:00,78.05,78.22,78.03,78.19,75200.0,59.6234,59.7533,59.6081,59.7304,75200.0
2012-04-30 09:30:00,77.8,78.07,77.38,77.78,33100.0,59.4324,59.6387,59.1116,59.4171,33100.0
2012-04-30 09:40:00,77.8,77.8,77.4,77.61,25800.0,59.4324,59.4324,59.1269,59.2873,25800.0
2012-04-30 09:50:00,77.54,77.59,77.39,77.57,23400.0,59.2338,59.272,59.1192,59.2567,23400.0
2012-04-30 10:00:00,77.59,77.7,77.48,77.52,14100.0,59.272,59.356,59.188,59.2185,14100.0
2012-04-30 10:10:00,77.49,77.72,77.4,77.62,26500.0,59.1956,59.3713,59.1269,59.2949,26500.0
2012-04-30 10:20:00,77.59,77.68,77.54,77.63,8900.0,59.272,59.3408,59.2338,59.3026,8900.0
2012-04-30 10:30:00,77.57,77.57,77.44,77.46,30200.0,59.2567,59.2567,59.1574,59.1727,30200.0
2012-04-30 10:40:00,77.48,77.56,77.44,77.52,21800.0,59.188,59.2491,59.1574,59.2185,21800.0
2012-04-30 10:50:00,77.47,77.55,77.43,77.52,17000.0,59.1803,59.2414,59.1498,59.2185,17000.0
2012-04-30 11:00:00,77.52,77.54,77.26,77.29,12500.0,59.2185,59.2338,59.0199,59.0428,12500.0
2012-04-30 11:10:00,77.29,77.34,77.22,77.33,9000.0,59.0428,59.081,58.9894,59.0734,9000.0
2012-04-30 11:20:00,77.32,77.38,77.23,77.28,10700.0,59.0657,59.1116,58.997,59.0352,10700.0
2012-04-30 11:30:00,77.3,77.32,77.06,77.13,11000.0,59.0505,59.0657,58.8671,58.9206,11000.0
2012-04-30 11:40:00,77.12,77.2,77.09,77.14,12000.0,58.913,58.9741,58.89,58.9282,12000.0
2012-04-30 11:50:00,77.15,77.26,77.12,77.25,7500.0,58.9359,59.0199,58.913,59.0123,7500.0
2012-04-30 12:00:00,77.23,77.25,77.07,77.1,6400.0,58.997,59.0123,58.8748,58.8977,6400.0
2012-04-30 12:10:00,77.13,77.14,77.06,77.11,3800.0,58.9206,58.9282,58.8671,58.9053,3800.0
2012-04-30 12:20:00,77.14,77.19,77.08,77.16,6200.0,58.9282,58.9664,58.8824,58.9435,6200.0
2012-04-30 12:30:00,77.17,77.21,77.04,77.13,10600.0,58.9512,58.9817,58.8519,58.9206,10600.0
2012-04-30 12:40:00,77.16,77.21,77.11,77.13,6800.0,58.9435,58.9817,58.9053,58.9206,6800.0
2012-04-30 12:50:00,77.13,77.23,77.13,77.22,7900.0,58.9206,58.997,58.9206,58.9894,7900.0
2012-04-30 13:00:00,77.23,77.25,77.11,77.21,19400.0,58.997,59.0123,58.9053,58.9817,19400.0
2012-04-30 13:10:00,77.2,77.39,77.2,77.34,20000.0,58.9741,59.1192,58.9741,59.081,20000.0
2012-04-30 13:20:00,77.34,77.39,77.26,77.38,8900.0,59.081,59.1192,59.0199,59.1116,8900.0
2012-04-30 13:30:00,77.37,77.37,77.2,77.28,10700.0,59.1039,59.1039,58.9741,59.0352,10700.0
2012-04-30 13:40:00,77.27,77.29,77.22,77.28,4400.0,59.0276,59.0428,58.9894,59.0352,4400.0
2012-04-30 13:50:00,77.27,77.34,77.22,77.33,8800.0,59.0276,59.081,58.9894,59.0734,8800.0
2012-04-30 14:00:00,77.34,77.38,77.29,77.32,8900.0,59.081,59.1116,59.0428,59.0657,8900.0
2012-04-30 14:10:00,77.31,77.33,77.21,77.32,5900.0,59.0581,59.0734,58.9817,59.0657,5900.0
2012-04-30 14:20:00,77.32,77.44,77.31,77.39,20400.0,59.0657,59.1574,59.0581,59.1192,20400.0
2012-04-30 14:30:00,77.4,77.4,77.28,77.28,28000.0,59.1269,59.1269,59.0352,59.0352,28000.0
2012-04-30 14:40:00,77.3,77.33,77.25,77.25,19100.0,59.0505,59.0734,59.0123,59.0123,19100.0
2012-04-30 14:50:00,77.26,77.32,77.23,77.3,18100.0,59.0199,59.0657,58.997,59.0505,18100.0
2012-04-30 15:00:00,77.29,77.37,77.28,77.35,23300.0,59.0428,59.1039,59.0352,59.0887,23300.0
2012-04-30 15:10:00,77.36,77.42,77.33,77.34,18300.0,59.0963,59.1421,59.0734,59.081,18300.0
2012-04-30 15:20:00,77.34,77.4,77.32,77.38,27700.0,59.081,59.1269,59.0657,59.1116,27700.0
2012-04-30 15:30:00,77.4,77.4,77.33,77.35,41100.0,59.1269,59.1269,59.0734,59.0887,41100.0
2012-04-30 15:40:00,77.36,77.44,77.3,77.31,49700.0,59.0963,59.1574,59.0505,59.0581,49700.0
2012-04-30 15:50:00,77.31,77.39,77.27,77.35,80800.0,59.0581,59.1192,59.0276,59.0887,80800.0
2012-05-01 09:30:00,77.27,77.37,76.69,76.7,38700.0,59.0276,59.1039,58.5845,58.5921,38700.0
2012-05-01 09:40:00,76.77,76.96,76.7,76.89,39000.0,58.6456,58.7907,58.5921,58.7373,39000.0
2012-05-01 09:50:00,76.87,77.03,76.24,76.5,41400.0,58.722,58.8442,58.2407,58.4393,41400.0
2012-05-01 10:00:00,76.6,77.67,76.57,77.66,101200.0,58.5157,59.3331,58.4928,59.3255,101200.0
2012-05-01 10:10:00,77.64,78.4,77.64,78.29,62500.0,59.3102,59.8908,59.3102,59.8067,62500.0
2012-05-01 10:20:00,78.29,78.61,78.17,78.56,19300.0,59.8067,60.0512,59.7151,60.013,19300.0
2012-05-01 10:30:00,78.56,78.59,78.39,78.53,22700.0,60.013,60.0359,59.8831,59.9901,22700.0
2012-05-01 10:40:00,78.55,79.04,78.54,79.01,45400.0,60.0054,60.3797,59.9977,60.3568,45400.0
2012-05-01 10:50:00,79.01,79.06,78.85,78.88,25300.0,60.3568,60.395,60.2345,60.2575,25300.0
2012-05-01 11:00:00,78.88,78.88,78.69,78.73,57200.0,60.2575,60.2575,60.1123,60.1429,57200.0
2012-05-01 11:10:00,78.7,78.96,78.61,78.95,33500.0,60.1199,60.3186,60.0512,60.3109,33500.0
2012-05-01 11:20:00,78.96,79.1,78.95,79.06,33000.0,60.3186,60.4255,60.3109,60.395,33000.0
2012-05-01 11:30:00,79.07,79.09,78.9,78.94,18100.0,60.4026,60.4179,60.2727,60.3033,18100.0
2012-05-01 11:40:00,78.95,79.34,78.94,79.29,24800.0,60.3109,60.6089,60.3033,60.5707,24800.0
2012-05-01 11:50:00,79.29,79.45,79.28,79.31,21000.0,60.5707,60.6929,60.563,60.5859,21000.0
2012-05-01 12:00:00,79.34,79.4,79.14,79.18,32900.0,60.6089,60.6547,60.4561,60.4866,32900.0
2012-05-01 12:10:00,79.17,79.17,79.02,79.02,12800.0,60.479,60.479,60.3644,60.3644,12800.0
2012-05-01 12:20:00,79.04,79.1,79.0,79.03,16000.0,60.3797,60.4255,60.3491,60.372,16000.0
2012-05-01 12:30:00,79.03,79.07,78.9,78.92,28300.0,60.372,60.4026,60.2727,60.288,28300.0
2012-05-01 12:40:00,78.88,78.94,78.79,78.93,17200.0,60.2575,60.3033,60.1887,60.2956,17200.0
2012-05-01 12:50:00,78.94,79.14,78.94,79.03,50800.0,60.3033,60.4561,60.3033,60.372,50800.0
2012-05-01 13:00:00,79.03,79.06,78.85,78.87,32900.0,60.372,60.395,60.2345,60.2498,32900.0
2012-05-01 13:10:00,78.85,78.91,78.84,78.84,11600.0,60.2345,60.2804,60.2269,60.2269,11600.0
2012-05-01 13:20:00,78.84,78.86,78.75,78.86,12800.0,60.2269,60.2422,60.1581,60.2422,12800.0
2012-05-01 13:30:00,78.87,78.98,78.85,78.93,23700.0,60.2498,60.3338,60.2345,60.2956,23700.0
2012-05-01 13:40:00,78.92,78.96,78.84,78.88,54100.0,60.288,60.3186,60.2269,60.2575,54100.0
2012-05-01 13:50:00,78.88,78.97,78.86,78.88,54200.0,60.2575,60.3262,60.2422,60.2575,54200.0
2012-05-01 14:00:00,78.9,78.9,78.74,78.77,65400.0,60.2727,60.2727,60.1505,60.1734,65400.0
2012-05-01 14:10:00,78.75,78.8,78.68,78.76,11300.0,60.1581,60.1963,60.1047,60.1658,11300.0
2012-05-01 14:20:00,78.74,78.75,78.41,78.46,49300.0,60.1505,60.1581,59.8984,59.9366,49300.0
2012-05-01 14:30:00,78.47,78.56,78.3,78.55,49600.0,59.9442,60.013,59.8144,60.0054,49600.0
2012-05-01 14:40:00,78.55,78.59,78.46,78.52,16600.0,60.0054,60.0359,59.9366,59.9824,16600.0
2012-05-01 14:50:00,78.54,78.54,78.44,78.47,20000.0,59.9977,59.9977,59.9213,59.9442,20000.0
2012-05-01 15:00:00,78.5,78.5,78.25,78.27,26000.0,59.9672,59.9672,59.7762,59.7915,26000.0
2012-05-01 15:10:00,78.27,78.32,78.23,78.32,31400.0,59.7915,59.8297,59.7609,59.8297,31400.0
2012-05-01 15:20:00,78.32,78.37,78.18,78.37,33200.0,59.8297,59.8679,59.7227,59.8679,33200.0
2012-05-01 15:30:00,78.37,78.4,78.29,78.37,41100.0,59.8679,59.8908,59.8067,59.8679,41100.0
2012-05-01 15:40:00,78.37,78.38,78.09,78.17,77900.0,59.8679,59.8755,59.654,59.7151,77900.0
2012-05-01 15:50:00,78.16,78.16,77.95,78.14,134500.0,59.7074,59.7074,59.547,59.6922,134500.0
2012-05-02 09:30:00,77.37,77.49,77.08,77.23,19000.0,59.1039,59.1956,58.8824,58.997,19000.0
2012-05-02 09:40:00,77.17,77.6,77.17,77.59,18500.0,58.9512,59.2796,58.9512,59.272,18500.0
2012-05-02 09:50:00,77.6,78.04,77.6,77.98,23500.0,59.2796,59.6158,59.2796,59.5699,23500.0
2012-05-02 10:00:00,77.94,78.16,77.37,77.52,27300.0,59.5394,59.7074,59.1039,59.2185,27300.0
2012-05-02 10:10:00,77.53,77.54,77.25,77.31,20700.0,59.2262,59.2338,59.0123,59.0581,20700.0
2012-05-02 10:20:00,77.29,77.29,77.2,77.24,22500.0,59.0428,59.0428,58.9741,59.0046,22500.0
2012-05-02 10:30:00,77.25,77.47,77.2,77.38,16600.0,59.0123,59.1803,58.9741,59.1116,16600.0
2012-05-02 10:40:00,77.39,77.53,77.39,77.45,9100.0,59.1192,59.2262,59.1192,59.1651,9100.0
2012-05-02 10:50:00,77.43,77.69,77.42,77.48,14000.0,59.1498,59.3484,59.1421,59.188,14000.0
2012-05-02 11:00:00,77.48,77.59,77.45,77.48,20600.0,59.188,59.272,59.1651,59.188,20600.0
2012-05-02 11:10:00,77.48,77.51,77.35,77.39,20300.0,59.188,59.2109,59.0887,59.1192,20300.0
2012-05-02 11:20:00,77.39,77.42,77.34,77.4,13000.0,59.1192,59.1421,59.081,59.1269,13000.0
2012-05-02 11:30:00,77.4,77.5,77.37,77.39,23100.0,59.1269,59.2033,59.1039,59.1192,23100.0
2012-05-02 11:40:00,77.39,77.48,77.39,77.43,14700.0,59.1192,59.188,59.1192,59.1498,14700.0
2012-05-02 11:50:00,77.42,77.47,77.34,77.44,13200.0,59.1421,59.1803,59.081,59.1574,13200.0
2012-05-02 12:00:00,77.39,77.47,77.35,77.44,13800.0,59.1192,59.1803,59.0887,59.1574,13800.0
2012-05-02 12:10:00,77.44,77.77,77.44,77.7,13700.0,59.1574,59.4095,59.1574,59.356,13700.0
2012-05-02 12:20:00,77.71,77.84,77.71,77.78,7400.0,59.3637,59.463,59.3637,59.4171,7400.0
2012-05-02 12:30:00,77.79,77.91,77.79,77.85,8900.0,59.4248,59.5165,59.4248,59.4706,8900.0
2012-05-02 12:40:00,77.86,77.88,77.79,77.83,7200.0,59.4783,59.4935,59.4248,59.4553,7200.0
2012-05-02 12:50:00,77.84,77.98,77.84,77.89,5900.0,59.463,59.5699,59.463,59.5012,5900.0
2012-05-02 13:00:00,77.92,77.97,77.88,77.9,13300.0,59.5241,59.5623,59.4935,59.5088,13300.0
2012-05-02 13:10:00,77.92,78.01,77.88,77.9,13100.0,59.5241,59.5928,59.4935,59.5088,13100.0
2012-05-02 13:20:00,77.9,78.0,77.9,77.94,18400.0,59.5088,59.5852,59.5088,59.5394,18400.0
2012-05-02 13:30:00,77.94,77.99,77.92,77.92,8400.0,59.5394,59.5776,59.5241,59.5241,8400.0
2012-05-02 13:40:00,77.94,78.13,77.94,78.05,14400.0,59.5394,59.6845,59.5394,59.6234,14400.0
2012-05-02 13:50:00,78.05,78.14,78.01,78.09,8600.0,59.6234,59.6922,59.5928,59.654,8600.0
2012-05-02 14:00:00,78.1,78.19,78.08,78.15,15100.0,59.6616,59.7304,59.6463,59.6998,15100.0
2012-05-02 14:10:00,78.16,78.18,78.09,78.16,14600.0,59.7074,59.7227,59.654,59.7074,14600.0
2012-05-02 14:20:00,78.16,78.39,78.14,78.35,15900.0,59.7074,59.8831,59.6922,59.8526,15900.0
2012-05-02 14:30:00,78.34,78.38,78.25,78.27,22800.0,59.8449,59.8755,59.7762,59.7915,22800.0
2012-05-02 14:40:00,78.28,78.34,78.18,78.18,19200.0,59.7991,59.8449,59.7227,59.7227,19200.0
2012-05-02 14:50:00,78.18,78.21,78.1,78.15,23600.0,59.7227,59.7456,59.6616,59.6998,23600.0
2012-05-02 15:00:00,78.12,78.17,78.03,78.05,27400.0,59.6769,59.7151,59.6081,59.6234,27400.0
2012-05-02 15:10:00,78.04,78.18,77.96,78.11,24100.0,59.6158,59.7227,59.5547,59.6692,24100.0
2012-05-02 15:20:00,78.08,78.23,78.08,78.19,23900.0,59.6463,59.7609,59.6463,59.7304,23900.0
2012-05-02 15:30:00,78.18,78.22,78.08,78.16,24400.0,59.7227,59.7533,59.6463,59.7074,24400.0
2012-05-02 15:40:00,78.14,78.3,78.13,78.15,35400.0,59.6922,59.8144,59.6845,59.6998,35400.0
2012-05-02 15:50:00,78.16,78.29,78.13,78.24,95900.0,59.7074,59.8067,59.6845,59.7685,95900.0
2012-05-03 09:30:00,78.53,78.63,78.24,78.37,24800.0,59.9901,60.0665,59.7685,59.8679,24800.0
2012-05-03 09:40:00,78.37,78.85,78.36,78.85,30200.0,59.8679,60.2345,59.8602,60.2345,30200.0
2012-05-03 09:50:00,78.84,78.96,78.44,78.56,41400.0,60.2269,60.3186,59.9213,60.013,41400.0
2012-05-03 10:00:00,78.53,78.53,78.15,78.43,40700.0,59.9901,59.9901,59.6998,59.9137,40700.0
2012-05-03 10:10:00,78.41,78.58,78.38,78.44,59900.0,59.8984,60.0283,59.8755,59.9213,59900.0
2012-05-03 10:20:00,78.44,78.45,78.03,78.25,16900.0,59.9213,59.929,59.6081,59.7762,16900.0
2012-05-03 10:30:00,78.25,78.69,78.09,78.62,40900.0,59.7762,60.1123,59.654,60.0588,40900.0
2012-05-03 10:40:00,78.61,78.73,78.61,78.72,36200.0,60.0512,60.1429,60.0512,60.1352,36200.0
2012-05-03 10:50:00,78.69,78.88,78.6,78.84,18500.0,60.1123,60.2575,60.0436,60.2269,18500.0
2012-05-03 11:00:00,78.86,78.86,78.75,78.84,14600.0,60.2422,60.2422,60.1581,60.2269,14600.0
2012-05-03 11:10:00,78.85,78.97,78.79,78.86,19800.0,60.2345,60.3262,60.1887,60.2422,19800.0
2012-05-03 11:20:00,78.87,79.0,78.84,78.89,11100.0,60.2498,60.3491,60.2269,60.2651,11100.0
2012-05-03 11:30:00,78.92,78.92,78.6,78.64,14500.0,60.288,60.288,60.0436,60.0741,14500.0
2012-05-03 11:40:00,78.68,78.68,78.35,78.38,20300.0,60.1047,60.1047,59.8526,59.8755,20300.0
2012-05-03 11:50:00,78.36,78.48,78.36,78.46,14200.0,59.8602,59.9519,59.8602,59.9366,14200.0
2012-05-03 12:00:00,78.45,78.73,78.45,78.73,57100.0,59.929,60.1429,59.929,60.1429,57100.0
2012-05-03 12:10:00,78.74,78.77,78.63,78.68,26900.0,60.1505,60.1734,60.0665,60.1047,26900.0
2012-05-03 12:20:00,78.69,78.76,78.62,78.74,18900.0,60.1123,60.1658,60.0588,60.1505,18900.0
2012-05-03 12:30:00,78.72,78.73,78.61,78.67,12900.0,60.1352,60.1429,60.0512,60.097,12900.0
2012-05-03 12:40:00,78.68,78.69,78.59,78.67,12300.0,60.1047,60.1123,60.0359,60.097,12300.0
2012-05-03 12:50:00,78.67,78.67,78.54,78.54,14500.0,60.097,60.097,59.9977,59.9977,14500.0
2012-05-03 13:00:00,78.55,78.61,78.5,78.52,17000.0,60.0054,60.0512,59.9672,59.9824,17000.0
2012-05-03 13:10:00,78.52,78.52,78.38,78.48,16200.0,59.9824,59.9824,59.8755,59.9519,16200.0
2012-05-03 13:20:00,78.48,78.55,78.42,78.5,50400.0,59.9519,60.0054,59.9061,59.9672,50400.0
2012-05-03 13:30:00,78.49,78.51,78.32,78.36,19600.0,59.9595,59.9748,59.8297,59.8602,19600.0
2012-05-03 13:40:00,78.36,78.36,78.01,78.02,44900.0,59.8602,59.8602,59.5928,59.6005,44900.0
2012-05-03 13:50:00,78.01,78.47,77.97,78.32,38100.0,59.5928,59.9442,59.5623,59.8297,38100.0
2012-05-03 14:00:00,78.3,78.39,78.18,78.29,40800.0,59.8144,59.8831,59.7227,59.8067,40800.0
2012-05-03 14:10:00,78.29,78.34,78.17,78.26,24000.0,59.8067,59.8449,59.7151,59.7838,24000.0
2012-05-03 14:20:00,78.25,78.34,78.18,78.29,27500.0,59.7762,59.8449,59.7227,59.8067,27500.0
2012-05-03 14:30:00,78.3,78.36,78.11,78.11,21400.0,59.8144,59.8602,59.6692,59.6692,21400.0
2012-05-03 14:40:00,78.11,78.29,78.09,78.17,36100.0,59.6692,59.8067,59.654,59.7151,36100.0
2012-05-03 14:50:00,78.17,78.24,78.12,78.2,22800.0,59.7151,59.7685,59.6769,59.738,22800.0
2012-05-03 15:00:00,78.22,78.39,78.2,78.38,38100.0,59.7533,59.8831,59.738,59.8755,38100.0
2012-05-03 15:10:00,78.37,78.57,78.28,78.53,37400.0,59.8679,60.0206,59.7991,59.9901,37400.0
2012-05-03 15:20:00,78.52,78.63,78.41,78.53,46800.0,59.9824,60.0665,59.8984,59.9901,46800.0
2012-05-03 15:30:00,78.53,78.64,78.36,78.37,37200.0,59.9901,60.0741,59.8602,59.8679,37200.0
2012-05-03 15:40:00,78.38,78.55,78.37,78.52,139400.0,59.8755,60.0054,59.8679,59.9824,139400.0
2012-05-03 15:50:00,78.52,78.59,78.41,78.41,163200.0,59.9824,60.0359,59.8984,59.8984,163200.0
2012-05-04 09:30:00,77.95,78.08,77.19,77.24,33800.0,59.547,59.6463,58.9664,59.0046,33800.0
2012-05-04 09:40:00,77.26,77.56,77.0,77.38,41500.0,59.0199,59.2491,58.8213,59.1116,41500.0
2012-05-04 09:50:00,77.37,77.57,77.1,77.22,35300.0,59.1039,59.2567,58.8977,58.9894,35300.0
2012-05-04 10:00:00,77.24,77.36,77.11,77.13,29300.0,59.0046,59.0963,58.9053,58.9206,29300.0
2012-05-04 10:10:00,77.18,77.33,77.1,77.16,27600.0,58.9588,59.0734,58.8977,58.9435,27600.0
2012-05-04 10:20:00,77.17,77.33,77.15,77.22,20600.0,58.9512,59.0734,58.9359,58.9894,20600.0
2012-05-04 10:30:00,77.21,77.25,77.1,77.15,23200.0,58.9817,59.0123,58.8977,58.9359,23200.0
2012-05-04 10:40:00,77.13,77.26,77.08,77.1,21700.0,58.9206,59.0199,58.8824,58.8977,21700.0
2012-05-04 10:50:00,77.1,77.19,77.03,77.17,22100.0,58.8977,58.9664,58.8442,58.9512,22100.0
2012-05-04 11:00:00,77.14,77.34,77.12,77.17,22100.0,58.9282,59.081,58.913,58.9512,22100.0
2012-05-04 11:10:00,77.15,77.29,77.12,77.27,10100.0,58.9359,59.0428,58.913,59.0276,10100.0
2012-05-04 11:20:00,77.27,77.33,77.13,77.22,17500.0,59.0276,59.0734,58.9206,58.9894,17500.0
2012-05-04 11:30:00,77.19,77.19,76.95,76.98,23300.0,58.9664,58.9664,58.7831,58.806,23300.0
2012-05-04 11:40:00,77.0,77.08,76.9,76.94,20900.0,58.8213,58.8824,58.7449,58.7755,20900.0
2012-05-04 11:50:00,76.94,76.95,76.76,76.86,22100.0,58.7755,58.7831,58.638,58.7143,22100.0
2012-05-04 12:00:00,76.84,76.92,76.76,76.9,15000.0,58.6991,58.7602,58.638,58.7449,15000.0
2012-05-04 12:10:00,76.89,76.97,76.81,76.87,12900.0,58.7373,58.7984,58.6762,58.722,12900.0
2012-05-04 12:20:00,76.83,76.87,76.75,76.85,9700.0,58.6914,58.722,58.6303,58.7067,9700.0
2012-05-04 12:30:00,76.83,76.83,76.72,76.79,22100.0,58.6914,58.6914,58.6074,58.6609,22100.0
2012-05-04 12:40:00,76.79,76.85,76.77,76.8,9900.0,58.6609,58.7067,58.6456,58.6685,9900.0
2012-05-04 12:50:00,76.82,76.88,76.76,76.83,9200.0,58.6838,58.7296,58.638,58.6914,9200.0
2012-05-04 13:00:00,76.87,76.9,76.82,76.86,10800.0,58.722,58.7449,58.6838,58.7143,10800.0
2012-05-04 13:10:00,76.85,77.05,76.78,76.96,14900.0,58.7067,58.8595,58.6532,58.7907,14900.0
2012-05-04 13:20:00,76.97,76.98,76.8,76.91,9900.0,58.7984,58.806,58.6685,58.7525,9900.0
2012-05-04 13:30:00,76.92,77.01,76.89,76.97,11100.0,58.7602,58.8289,58.7373,58.7984,11100.0
2012-05-04 13:40:00,76.97,77.03,76.89,77.03,13700.0,58.7984,58.8442,58.7373,58.8442,13700.0
2012-05-04 13:50:00,77.02,77.05,76.96,77.05,10800.0,58.8366,58.8595,58.7907,58.8595,10800.0
2012-05-04 14:00:00,77.04,77.06,76.93,77.03,17900.0,58.8519,58.8671,58.7678,58.8442,17900.0
2012-05-04 14:10:00,77.01,77.02,76.83,76.99,15000.0,58.8289,58.8366,58.6914,58.8137,15000.0
2012-05-04 14:20:00,76.97,76.98,76.88,76.95,10400.0,58.7984,58.806,58.7296,58.7831,10400.0
2012-05-04 14:30:00,76.94,76.94,76.75,76.86,20300.0,58.7755,58.7755,58.6303,58.7143,20300.0
2012-05-04 14:40:00,76.85,76.96,76.79,76.92,21500.0,58.7067,58.7907,58.6609,58.7602,21500.0
2012-05-04 14:50:00,76.91,77.03,76.76,77.0,21500.0,58.7525,58.8442,58.638,58.8213,21500.0
2012-05-04 15:00:00,77.0,77.15,76.98,77.02,14400.0,58.8213,58.9359,58.806,58.8366,14400.0
2012-05-04 15:10:00,77.03,77.06,76.9,76.99,15200.0,58.8442,58.8671,58.7449,58.8137,15200.0
2012-05-04 15:20:00,76.96,77.08,76.91,76.98,18500.0,58.7907,58.8824,58.7525,58.806,18500.0
2012-05-04 15:30:00,76.97,77.1,76.96,76.98,30400.0,58.7984,58.8977,58.7907,58.806,30400.0
2012-05-04 15:40:00,76.99,77.15,76.98,77.12,37800.0,58.8137,58.9359,58.806,58.913,37800.0
2012-05-04 15:50:00,77.12,77.13,76.92,76.94,116200.0,58.913,58.9206,58.7602,58.7755,116200.0
2012-05-07 09:30:00,76.8,77.3,76.8,77.19,54000.0,58.6685,59.0505,58.6685,58.9664,54000.0
2012-05-07 09:40:00,77.23,77.35,76.8,76.82,19100.0,58.997,59.0887,58.6685,58.6838,19100.0
2012-05-07 09:50:00,76.83,77.04,76.8,77.04,18300.0,58.6914,58.8519,58.6685,58.8519,18300.0
2012-05-07 10:00:00,77.07,77.31,77.07,77.19,11400.0,58.8748,59.0581,58.8748,58.9664,11400.0
2012-05-07 10:10:00,77.18,77.26,77.0,77.26,11000.0,58.9588,59.0199,58.8213,59.0199,11000.0
2012-05-07 10:20:00,77.26,77.28,76.91,76.91,9900.0,59.0199,59.0352,58.7525,58.7525,9900.0
2012-05-07 10:30:00,76.93,77.03,76.81,76.81,12700.0,58.7678,58.8442,58.6762,58.6762,12700.0
2012-05-07 10:40:00,76.81,76.97,76.73,76.96,16700.0,58.6762,58.7984,58.615,58.7907,16700.0
2012-05-07 10:50:00,76.95,76.99,76.78,76.8,14600.0,58.7831,58.8137,58.6532,58.6685,14600.0
2012-05-07 11:00:00,76.81,77.05,76.81,77.02,22400.0,58.6762,58.8595,58.6762,58.8366,22400.0
2012-05-07 11:10:00,77.01,77.1,76.99,77.02,13400.0,58.8289,58.8977,58.8137,58.8366,13400.0
2012-05-07 11:20:00,77.04,77.1,77.02,77.06,13400.0,58.8519,58.8977,58.8366,58.8671,13400.0
2012-05-07 11:30:00,77.09,77.1,77.0,77.09,13800.0,58.89,58.8977,58.8213,58.89,13800.0
2012-05-07 11:40:00,77.07,77.09,76.99,77.08,7600.0,58.8748,58.89,58.8137,58.8824,7600.0
2012-05-07 11:50:00,77.08,77.09,77.01,77.06,8900.0,58.8824,58.89,58.8289,58.8671,8900.0
2012-05-07 12:00:00,77.07,77.15,77.04,77.06,25900.0,58.8748,58.9359,58.8519,58.8671,25900.0
2012-05-07 12:10:00,77.04,77.09,77.0,77.03,60900.0,58.8519,58.89,58.8213,58.8442,60900.0
2012-05-07 12:20:00,77.01,77.09,77.0,77.09,14800.0,58.8289,58.89,58.8213,58.89,14800.0
2012-05-07 12:30:00,77.1,77.32,77.07,77.15,84100.0,58.8977,59.0657,58.8748,58.9359,84100.0
2012-05-07 12:40:00,77.13,77.21,77.1,77.21,51700.0,58.9206,58.9817,58.8977,58.9817,51700.0
2012-05-07 12:50:00,77.2,77.21,77.01,77.05,9400.0,58.9741,58.9817,58.8289,58.8595,9400.0
2012-05-07 13:00:00,77.08,77.17,77.08,77.15,9800.0,58.8824,58.9512,58.8824,58.9359,9800.0
2012-05-07 13:10:00,77.16,77.29,77.11,77.25,33200.0,58.9435,59.0428,58.9053,59.0123,33200.0
2012-05-07 13:20:00,77.24,77.38,77.09,77.11,13900.0,59.0046,59.1116,58.89,58.9053,13900.0
2012-05-07 13:30:00,77.11,77.2,77.08,77.12,27400.0,58.9053,58.9741,58.8824,58.913,27400.0
2012-05-07 13:40:00,77.12,77.22,77.02,77.15,58300.0,58.913,58.9894,58.8366,58.9359,58300.0
2012-05-07 13:50:00,77.15,77.27,77.08,77.11,10100.0,58.9359,59.0276,58.8824,58.9053,10100.0
2012-05-07 14:00:00,77.14,77.29,77.14,77.22,8500.0,58.9282,59.0428,58.9282,58.9894,8500.0
2012-05-07 14:10:00,77.23,77.27,77.18,77.21,4700.0,58.997,59.0276,58.9588,58.9817,4700.0
2012-05-07 14:20:00,77.23,77.24,77.14,77.16,7100.0,58.997,59.0046,58.9282,58.9435,7100.0
2012-05-07 14:30:00,77.17,77.17,77.09,77.1,6500.0,58.9512,58.9512,58.89,58.8977,6500.0
2012-05-07 14:40:00,77.1,77.14,77.03,77.08,7800.0,58.8977,58.9282,58.8442,58.8824,7800.0
2012-05-07 14:50:00,77.09,77.15,77.04,77.14,29200.0,58.89,58.9359,58.8519,58.9282,29200.0
2012-05-07 15:00:00,77.14,77.18,77.03,77.03,30400.0,58.9282,58.9588,58.8442,58.8442,30400.0
2012-05-07 15:10:00,77.03,77.13,76.99,77.01,65300.0,58.8442,58.9206,58.8137,58.8289,65300.0
2012-05-07 15:20:00,77.0,77.11,76.94,77.0,18100.0,58.8213,58.9053,58.7755,58.8213,18100.0
2012-05-07 15:30:00,76.98,77.08,76.93,76.99,20500.0,58.806,58.8824,58.7678,58.8137,20500.0
2012-05-07 15:40:00,77.0,77.02,76.88,76.93,22900.0,58.8213,58.8366,58.7296,58.7678,22900.0
2012-05-07 15:50:00,76.94,76.96,76.77,76.83,83200.0,58.7755,58.7907,58.6456,58.6914,83200.0
2012-05-08 09:30:00,76.36,76.95,76.36,76.74,134600.0,58.3324,58.7831,58.3324,58.6227,134600.0
2012-05-08 09:40:00,76.74,77.01,76.7,76.94,75100.0,58.6227,58.8289,58.5921,58.7755,75100.0
2012-05-08 09:50:00,77.0,77.05,76.7,76.8,25900.0,58.8213,58.8595,58.5921,58.6685,25900.0
2012-05-08 10:00:00,76.79,76.79,76.19,76.3,20800.0,58.6609,58.6609,58.2025,58.2866,20800.0
2012-05-08 10:10:00,76.28,76.59,76.24,76.47,42600.0,58.2713,58.5081,58.2407,58.4164,42600.0
2012-05-08 10:20:00,76.48,76.65,76.47,76.62,59500.0,58.4241,58.5539,58.4164,58.531,59500.0
2012-05-08 10:30:00,76.59,76.69,76.58,76.68,66000.0,58.5081,58.5845,58.5005,58.5768,66000.0
2012-05-08 10:40:00,76.65,76.67,76.56,76.59,59300.0,58.5539,58.5692,58.4852,58.5081,59300.0
2012-05-08 10:50:00,76.59,76.71,76.58,76.68,26700.0,58.5081,58.5998,58.5005,58.5768,26700.0
2012-05-08 11:00:00,76.7,76.78,76.58,76.77,72300.0,58.5921,58.6532,58.5005,58.6456,72300.0
2012-05-08 11:10:00,76.77,76.77,76.52,76.69,15800.0,58.6456,58.6456,58.4546,58.5845,15800.0
2012-05-08 11:20:00,76.66,76.88,76.63,76.81,57500.0,58.5616,58.7296,58.5386,58.6762,57500.0
2012-05-08 11:30:00,76.82,77.02,76.73,77.01,19500.0,58.6838,58.8366,58.615,58.8289,19500.0
2012-05-08 11:40:00,76.98,77.03,76.8,76.99,21500.0,58.806,58.8442,58.6685,58.8137,21500.0
2012-05-08 11:50:00,77.01,77.19,76.96,77.11,23000.0,58.8289,58.9664,58.7907,58.9053,23000.0
2012-05-08 12:00:00,77.08,77.09,76.94,76.98,19000.0,58.8824,58.89,58.7755,58.806,19000.0
2012-05-08 12:10:00,77.01,77.02,76.86,76.98,19400.0,58.8289,58.8366,58.7143,58.806,19400.0
2012-05-08 12:20:00,76.99,76.99,76.62,76.8,24900.0,58.8137,58.8137,58.531,58.6685,24900.0
2012-05-08 12:30:00,76.81,76.9,76.76,76.9,25700.0,58.6762,58.7449,58.638,58.7449,25700.0
2012-05-08 12:40:00,76.89,76.97,76.78,76.8,16500.0,58.7373,58.7984,58.6532,58.6685,16500.0
2012-05-08 12:50:00,76.8,76.88,76.78,76.84,57300.0,58.6685,58.7296,58.6532,58.6991,57300.0
2012-05-08 13:00:00,76.8,76.92,76.79,76.91,15200.0,58.6685,58.7602,58.6609,58.7525,15200.0
2012-05-08 13:10:00,76.88,76.99,76.81,76.94,33700.0,58.7296,58.8137,58.6762,58.7755,33700.0
2012-05-08 13:20:00,76.93,77.05,76.81,77.01,34400.0,58.7678,58.8595,58.6762,58.8289,34400.0
2012-05-08 13:30:00,77.05,77.17,76.92,77.07,26800.0,58.8595,58.9512,58.7602,58.8748,26800.0
2012-05-08 13:40:00,77.1,77.22,77.08,77.16,18700.0,58.8977,58.9894,58.8824,58.9435,18700.0
2012-05-08 13:50:00,77.19,77.32,77.06,77.32,14200.0,58.9664,59.0657,58.8671,59.0657,14200.0
2012-05-08 14:00:00,77.32,77.37,77.13,77.18,31100.0,59.0657,59.1039,58.9206,58.9588,31100.0
2012-05-08 14:10:00,77.17,77.21,77.04,77.08,22800.0,58.9512,58.9817,58.8519,58.8824,22800.0
2012-05-08 14:20:00,77.07,77.27,77.06,77.25,22300.0,58.8748,59.0276,58.8671,59.0123,22300.0
2012-05-08 14:30:00,77.26,77.42,77.24,77.31,20700.0,59.0199,59.1421,59.0046,59.0581,20700.0
2012-05-08 14:40:00,77.32,77.43,77.24,77.33,20300.0,59.0657,59.1498,59.0046,59.0734,20300.0
2012-05-08 14:50:00,77.37,77.5,77.34,77.4,18400.0,59.1039,59.2033,59.081,59.1269,18400.0
2012-05-08 15:00:00,77.4,77.57,77.29,77.32,29300.0,59.1269,59.2567,59.0428,59.0657,29300.0
2012-05-08 15:10:00,77.34,77.95,77.33,77.94,38300.0,59.081,59.547,59.0734,59.5394,38300.0
2012-05-08 15:20:00,77.94,78.13,77.71,78.03,64500.0,59.5394,59.6845,59.3637,59.6081,64500.0
2012-05-08 15:30:00,78.02,78.16,77.83,78.05,54400.0,59.6005,59.7074,59.4553,59.6234,54400.0
2012-05-08 15:40:00,78.07,78.16,77.93,77.98,71200.0,59.6387,59.7074,59.5317,59.5699,71200.0
2012-05-08 15:50:00,77.98,78.25,77.97,77.98,155900.0,59.5699,59.7762,59.5623,59.5699,155900.0
2012-05-09 09:30:00,76.72,76.99,76.72,76.86,47100.0,58.6074,58.8137,58.6074,58.7143,47100.0
2012-05-09 09:40:00,76.94,77.03,76.8,76.8,36000.0,58.7755,58.8442,58.6685,58.6685,36000.0
2012-05-09 09:50:00,76.8,77.02,76.76,76.99,51500.0,58.6685,58.8366,58.638,58.8137,51500.0
2012-05-09 10:00:00,76.99,77.23,76.8,76.91,47700.0,58.8137,58.997,58.6685,58.7525,47700.0
2012-05-09 10:10:00,76.91,77.1,76.76,76.9,39700.0,58.7525,58.8977,58.638,58.7449,39700.0
2012-05-09 10:20:00,76.88,76.89,76.56,76.67,29800.0,58.7296,58.7373,58.4852,58.5692,29800.0
2012-05-09 10:30:00,76.72,76.97,76.7,76.97,14400.0,58.6074,58.7984,58.5921,58.7984,14400.0
2012-05-09 10:40:00,76.95,77.22,76.91,77.01,35200.0,58.7831,58.9894,58.7525,58.8289,35200.0
2012-05-09 10:50:00,77.04,77.2,76.96,77.14,19000.0,58.8519,58.9741,58.7907,58.9282,19000.0
2012-05-09 11:00:00,77.13,77.23,76.94,77.12,19900.0,58.9206,58.997,58.7755,58.913,19900.0
2012-05-09 11:10:00,77.15,77.69,77.15,77.36,26800.0,58.9359,59.3484,58.9359,59.0963,26800.0
2012-05-09 11:20:00,77.45,77.64,77.4,77.42,13900.0,59.1651,59.3102,59.1269,59.1421,13900.0
2012-05-09 11:30:00,77.42,77.65,77.27,77.65,14100.0,59.1421,59.3178,59.0276,59.3178,14100.0
2012-05-09 11:40:00,77.69,77.71,77.51,77.7,19400.0,59.3484,59.3637,59.2109,59.356,19400.0
2012-05-09 11:50:00,77.74,77.74,77.46,77.46,14700.0,59.3866,59.3866,59.1727,59.1727,14700.0
2012-05-09 12:00:00,77.48,77.53,77.37,77.46,11100.0,59.188,59.2262,59.1039,59.1727,11100.0
2012-05-09 12:10:00,77.45,77.66,77.41,77.66,42300.0,59.1651,59.3255,59.1345,59.3255,42300.0
2012-05-09 12:20:00,77.6,77.65,77.42,77.47,26900.0,59.2796,59.3178,59.1421,59.1803,26900.0
2012-05-09 12:30:00,77.46,77.46,77.18,77.22,7900.0,59.1727,59.1727,58.9588,58.9894,7900.0
2012-05-09 12:40:00,77.27,77.41,77.17,77.4,12100.0,59.0276,59.1345,58.9512,59.1269,12100.0
2012-05-09 12:50:00,77.39,77.51,77.2,77.5,11600.0,59.1192,59.2109,58.9741,59.2033,11600.0
2012-05-09 13:00:00,77.51,77.85,77.51,77.54,16300.0,59.2109,59.4706,59.2109,59.2338,16300.0
2012-05-09 13:10:00,77.6,77.72,77.5,77.59,18200.0,59.2796,59.3713,59.2033,59.272,18200.0
2012-05-09 13:20:00,77.65,78.06,77.65,77.85,20400.0,59.3178,59.631,59.3178,59.4706,20400.0
2012-05-09 13:30:00,77.9,78.14,77.84,77.99,19300.0,59.5088,59.6922,59.463,59.5776,19300.0
2012-05-09 13:40:00,78.03,78.18,78.03,78.11,8100.0,59.6081,59.7227,59.6081,59.6692,8100.0
2012-05-09 13:50:00,78.11,78.18,77.96,77.99,33300.0,59.6692,59.7227,59.5547,59.5776,33300.0
2012-05-09 14:00:00,77.99,78.04,77.73,77.81,56900.0,59.5776,59.6158,59.379,59.4401,56900.0
2012-05-09 14:10:00,77.81,77.88,77.69,77.8,53700.0,59.4401,59.4935,59.3484,59.4324,53700.0
2012-05-09 14:20:00,77.8,77.94,77.77,77.91,18300.0,59.4324,59.5394,59.4095,59.5165,18300.0
2012-05-09 14:30:00,77.91,77.91,77.66,77.75,15400.0,59.5165,59.5165,59.3255,59.3942,15400.0
2012-05-09 14:40:00,77.76,77.87,77.65,77.76,32500.0,59.4019,59.4859,59.3178,59.4019,32500.0
2012-05-09 14:50:00,77.76,77.92,77.61,77.61,32900.0,59.4019,59.5241,59.2873,59.2873,32900.0
2012-05-09 15:00:00,77.61,77.67,77.46,77.5,23400.0,59.2873,59.3331,59.1727,59.2033,23400.0
2012-05-09 15:10:00,77.52,77.64,77.46,77.61,72700.0,59.2185,59.3102,59.1727,59.2873,72700.0
2012-05-09 15:20:00,77.62,77.73,77.5,77.56,34300.0,59.2949,59.379,59.2033,59.2491,34300.0
2012-05-09 15:30:00,77.57,77.81,77.46,77.79,53600.0,59.2567,59.4401,59.1727,59.4248,53600.0
2012-05-09 15:40:00,77.78,77.96,77.73,77.87,43900.0,59.4171,59.5547,59.379,59.4859,43900.0
2012-05-09 15:50:00,77.85,77.86,77.54,77.57,124900.0,59.4706,59.4783,59.2338,59.2567,124900.0
2012-05-10 09:30:00,77.88,78.39,77.73,78.02,37700.0,59.8211,60.2129,59.7059,59.9287,37700.0
2012-05-10 09:40:00,77.94,77.94,77.23,77.44,25800.0,59.8672,59.8672,59.3219,59.4832,25800.0
2012-05-10 09:50:00,77.45,77.64,77.26,77.3,20300.0,59.4909,59.6368,59.3449,59.3756,20300.0
2012-05-10 10:00:00,77.26,77.43,77.19,77.38,19300.0,59.3449,59.4755,59.2911,59.4371,19300.0
2012-05-10 10:10:00,77.34,77.4,77.07,77.31,26500.0,59.4064,59.4524,59.199,59.3833,26500.0
2012-05-10 10:20:00,77.24,77.4,77.13,77.17,19000.0,59.3295,59.4524,59.2451,59.2758,19000.0
2012-05-10 10:30:00,77.18,77.28,77.04,77.2,10900.0,59.2835,59.3603,59.1759,59.2988,10900.0
2012-05-10 10:40:00,77.24,77.3,76.97,77.03,14600.0,59.3295,59.3756,59.1222,59.1682,14600.0
2012-05-10 10:50:00,77.05,77.07,76.67,76.77,15500.0,59.1836,59.199,58.8917,58.9685,15500.0
2012-05-10 11:00:00,76.79,76.92,76.64,76.77,15400.0,58.9839,59.0838,58.8687,58.9685,15400.0
2012-05-10 11:10:00,76.8,76.88,76.64,76.81,17800.0,58.9916,59.053,58.8687,58.9993,17800.0
2012-05-10 11:20:00,76.77,77.1,76.76,77.08,19100.0,58.9685,59.222,58.9609,59.2067,19100.0
2012-05-10 11:30:00,77.08,77.3,77.08,77.18,13500.0,59.2067,59.3756,59.2067,59.2835,13500.0
2012-05-10 11:40:00,77.19,77.22,76.88,76.99,14400.0,59.2911,59.3142,59.053,59.1375,14400.0
2012-05-10 11:50:00,76.97,77.03,76.8,76.88,10600.0,59.1222,59.1682,58.9916,59.053,10600.0
2012-05-10 12:00:00,76.88,76.88,76.55,76.74,12600.0,59.053,59.053,58.7995,58.9455,12600.0
2012-05-10 12:10:00,76.72,76.97,76.71,76.93,11200.0,58.9301,59.1222,58.9224,59.0914,11200.0
2012-05-10 12:20:00,76.89,76.9,76.68,76.84,14000.0,59.0607,59.0684,58.8994,59.0223,14000.0
2012-05-10 12:30:00,76.84,77.03,76.84,76.96,8000.0,59.0223,59.1682,59.0223,59.1145,8000.0
2012-05-10 12:40:00,76.95,77.1,76.9,77.04,6600.0,59.1068,59.222,59.0684,59.1759,6600.0
2012-05-10 12:50:00,77.03,77.24,77.03,77.23,22800.0,59.1682,59.3295,59.1682,59.3219,22800.0
2012-05-10 13:00:00,77.24,77.44,77.24,77.43,52700.0,59.3295,59.4832,59.3295,59.4755,52700.0
2012-05-10 13:10:00,77.42,77.62,77.32,77.49,40600.0,59.4678,59.6214,59.391,59.5216,40600.0
2012-05-10 13:20:00,77.54,77.8,77.49,77.74,37600.0,59.56,59.7597,59.5216,59.7136,37600.0
2012-05-10 13:30:00,77.74,77.86,77.74,77.81,25500.0,59.7136,59.8058,59.7136,59.7674,25500.0
2012-05-10 13:40:00,77.79,77.88,77.66,77.72,19900.0,59.752,59.8211,59.6522,59.6982,19900.0
2012-05-10 13:50:00,77.73,77.78,77.48,77.55,10800.0,59.7059,59.7443,59.5139,59.5677,10800.0
2012-05-10 14:00:00,77.59,77.71,77.57,77.64,19800.0,59.5984,59.6906,59.583,59.6368,19800.0
2012-05-10 14:10:00,77.66,77.76,77.57,77.68,14200.0,59.6522,59.729,59.583,59.6675,14200.0
2012-05-10 14:20:00,77.7,77.8,77.6,77.67,24000.0,59.6829,59.7597,59.6061,59.6598,24000.0
2012-05-10 14:30:00,77.73,77.73,77.54,77.62,10100.0,59.7059,59.7059,59.56,59.6214,10100.0
2012-05-10 14:40:00,77.6,77.63,77.53,77.54,5500.0,59.6061,59.6291,59.5523,59.56,5500.0
2012-05-10 14:50:00,77.49,77.55,77.43,77.43,7200.0,59.5216,59.5677,59.4755,59.4755,7200.0
2012-05-10 15:00:00,77.41,77.48,77.34,77.39,12000.0,59.4601,59.5139,59.4064,59.4448,12000.0
2012-05-10 15:10:00,77.39,77.48,77.33,77.45,24700.0,59.4448,59.5139,59.3987,59.4909,24700.0
2012-05-10 15:20:00,77.45,77.5,77.36,77.49,19000.0,59.4909,59.5293,59.4217,59.5216,19000.0
2012-05-10 15:30:00,77.49,77.51,77.37,77.41,23200.0,59.5216,59.5369,59.4294,59.4601,23200.0
2012-05-10 15:40:00,77.41,77.48,77.13,77.24,32600.0,59.4601,59.5139,59.2451,59.3295,32600.0
2012-05-10 15:50:00,77.22,77.26,76.98,77.17,76600.0,59.3142,59.3449,59.1298,59.2758,76600.0
2012-05-11 09:30:00,76.71,77.51,76.53,77.38,57400.0,58.9224,59.5369,58.7842,59.4371,57400.0
2012-05-11 09:40:00,77.38,77.94,77.33,77.65,18300.0,59.4371,59.8672,59.3987,59.6445,18300.0
2012-05-11 09:50:00,77.68,77.79,77.35,77.56,32900.0,59.6675,59.752,59.414,59.5753,32900.0
2012-05-11 10:00:00,77.6,78.06,77.57,77.59,34600.0,59.6061,59.9594,59.583,59.5984,34600.0
2012-05-11 10:10:00,77.62,78.05,77.55,77.97,17800.0,59.6214,59.9517,59.5677,59.8903,17800.0
2012-05-11 10:20:00,78.02,78.14,77.93,77.93,26800.0,59.9287,60.0209,59.8596,59.8596,26800.0
2012-05-11 10:30:00,77.92,78.3,77.92,78.27,15100.0,59.8519,60.1438,59.8519,60.1207,15100.0
2012-05-11 10:40:00,78.28,78.49,78.12,78.16,20100.0,60.1284,60.2897,60.0055,60.0362,20100.0
2012-05-11 10:50:00,78.14,78.32,78.06,78.32,24300.0,60.0209,60.1591,59.9594,60.1591,24300.0
2012-05-11 11:00:00,78.32,78.41,78.19,78.39,23100.0,60.1591,60.2282,60.0593,60.2129,23100.0
2012-05-11 11:10:00,78.43,78.5,78.25,78.32,17600.0,60.2436,60.2974,60.1054,60.1591,17600.0
2012-05-11 11:20:00,78.32,78.36,78.22,78.25,9900.0,60.1591,60.1898,60.0823,60.1054,9900.0
2012-05-11 11:30:00,78.3,78.54,78.3,78.51,18300.0,60.1438,60.3281,60.1438,60.3051,18300.0
2012-05-11 11:40:00,78.46,78.48,78.2,78.46,16900.0,60.2667,60.282,60.0669,60.2667,16900.0
2012-05-11 11:50:00,78.46,78.54,78.4,78.54,19800.0,60.2667,60.3281,60.2206,60.3281,19800.0
2012-05-11 12:00:00,78.57,78.67,78.5,78.56,16300.0,60.3511,60.428,60.2974,60.3435,16300.0
2012-05-11 12:10:00,78.56,78.56,78.31,78.37,4800.0,60.3435,60.3435,60.1514,60.1975,4800.0
2012-05-11 12:20:00,78.33,78.46,78.32,78.32,5000.0,60.1668,60.2667,60.1591,60.1591,5000.0
2012-05-11 12:30:00,78.32,78.36,78.27,78.32,4000.0,60.1591,60.1898,60.1207,60.1591,4000.0
2012-05-11 12:40:00,78.34,78.38,78.3,78.32,9900.0,60.1745,60.2052,60.1438,60.1591,9900.0
2012-05-11 12:50:00,78.31,78.31,78.17,78.21,5200.0,60.1514,60.1514,60.0439,60.0746,5200.0
2012-05-11 13:00:00,78.2,78.3,78.14,78.23,22900.0,60.0669,60.1438,60.0209,60.09,22900.0
2012-05-11 13:10:00,78.18,78.26,78.05,78.26,9600.0,60.0516,60.113,59.9517,60.113,9600.0
2012-05-11 13:20:00,78.25,78.26,78.05,78.08,9300.0,60.1054,60.113,59.9517,59.9748,9300.0
2012-05-11 13:30:00,78.12,78.32,78.12,78.14,14500.0,60.0055,60.1591,60.0055,60.0209,14500.0
2012-05-11 13:40:00,78.11,78.2,78.08,78.09,5400.0,59.9978,60.0669,59.9748,59.9825,5400.0
2012-05-11 13:50:00,78.09,78.24,78.09,78.2,33300.0,59.9825,60.0977,59.9825,60.0669,33300.0
2012-05-11 14:00:00,78.21,78.22,78.07,78.09,8800.0,60.0746,60.0823,59.9671,59.9825,8800.0
2012-05-11 14:10:00,78.09,78.27,78.07,78.24,8400.0,59.9825,60.1207,59.9671,60.0977,8400.0
2012-05-11 14:20:00,78.23,78.24,78.18,78.2,5700.0,60.09,60.0977,60.0516,60.0669,5700.0
2012-05-11 14:30:00,78.19,78.2,77.97,77.97,10700.0,60.0593,60.0669,59.8903,59.8903,10700.0
2012-05-11 14:40:00,77.98,78.08,77.98,78.03,8400.0,59.898,59.9748,59.898,59.9364,8400.0
2012-05-11 14:50:00,78.02,78.03,77.92,77.96,12700.0,59.9287,59.9364,59.8519,59.8826,12700.0
2012-05-11 15:00:00,77.97,78.01,77.71,77.72,30000.0,59.8903,59.921,59.6906,59.6982,30000.0
2012-05-11 15:10:00,77.72,77.83,77.7,77.81,26900.0,59.6982,59.7827,59.6829,59.7674,26900.0
2012-05-11 15:20:00,77.81,77.83,77.66,77.76,15000.0,59.7674,59.7827,59.6522,59.729,15000.0
2012-05-11 15:30:00,77.75,77.76,77.58,77.68,21700.0,59.7213,59.729,59.5907,59.6675,21700.0
2012-05-11 15:40:00,77.68,77.7,77.52,77.53,43100.0,59.6675,59.6829,59.5446,59.5523,43100.0
2012-05-11 15:50:00,77.54,77.57,77.4,77.52,53600.0,59.56,59.583,59.4524,59.5446,53600.0
2012-05-14 09:30:00,76.48,76.68,76.23,76.27,35700.0,58.7458,58.8994,58.5537,58.5845,35700.0
2012-05-14 09:40:00,76.18,76.22,75.56,75.62,51400.0,58.5153,58.5461,58.0391,58.0852,51400.0
2012-05-14 09:50:00,75.61,75.99,75.54,75.9,22200.0,58.0775,58.3694,58.0237,58.3003,22200.0
2012-05-14 10:00:00,75.9,75.95,75.67,75.77,24100.0,58.3003,58.3387,58.1236,58.2004,24100.0
2012-05-14 10:10:00,75.83,75.9,75.67,75.72,22200.0,58.2465,58.3003,58.1236,58.162,22200.0
2012-05-14 10:20:00,75.75,75.98,75.69,75.93,19200.0,58.1851,58.3617,58.139,58.3233,19200.0
2012-05-14 10:30:00,75.86,75.94,75.82,75.82,35700.0,58.2695,58.331,58.2388,58.2388,35700.0
2012-05-14 10:40:00,75.79,75.97,75.68,75.97,37300.0,58.2158,58.354,58.1313,58.354,37300.0
2012-05-14 10:50:00,75.95,76.31,75.9,76.0,52200.0,58.3387,58.6152,58.3003,58.3771,52200.0
2012-05-14 11:00:00,75.99,76.13,75.99,76.07,11800.0,58.3694,58.4769,58.3694,58.4308,11800.0
2012-05-14 11:10:00,76.05,76.31,76.03,76.31,23400.0,58.4155,58.6152,58.4001,58.6152,23400.0
2012-05-14 11:20:00,76.3,76.82,76.3,76.73,18400.0,58.6075,59.0069,58.6075,58.9378,18400.0
2012-05-14 11:30:00,76.72,76.86,76.71,76.74,20600.0,58.9301,59.0377,58.9224,58.9455,20600.0
2012-05-14 11:40:00,76.74,76.82,76.6,76.7,20800.0,58.9455,59.0069,58.838,58.9148,20800.0
2012-05-14 11:50:00,76.72,76.82,76.7,76.79,4700.0,58.9301,59.0069,58.9148,58.9839,4700.0
2012-05-14 12:00:00,76.78,76.95,76.78,76.91,10900.0,58.9762,59.1068,58.9762,59.0761,10900.0
2012-05-14 12:10:00,76.9,76.94,76.82,76.86,6600.0,59.0684,59.0991,59.0069,59.0377,6600.0
2012-05-14 12:20:00,76.86,77.0,76.85,77.0,7700.0,59.0377,59.1452,59.03,59.1452,7700.0
2012-05-14 12:30:00,77.0,77.06,77.0,77.0,4400.0,59.1452,59.1913,59.1452,59.1452,4400.0
2012-05-14 12:40:00,77.0,77.14,77.0,77.1,6500.0,59.1452,59.2527,59.1452,59.222,6500.0
2012-05-14 12:50:00,77.08,77.12,77.03,77.1,11000.0,59.2067,59.2374,59.1682,59.222,11000.0
2012-05-14 13:00:00,77.1,77.26,77.04,77.22,47800.0,59.222,59.3449,59.1759,59.3142,47800.0
2012-05-14 13:10:00,77.2,77.21,76.92,76.99,10200.0,59.2988,59.3065,59.0838,59.1375,10200.0
2012-05-14 13:20:00,76.96,77.06,76.92,76.98,7100.0,59.1145,59.1913,59.0838,59.1298,7100.0
2012-05-14 13:30:00,76.98,77.22,76.98,77.21,19600.0,59.1298,59.3142,59.1298,59.3065,19600.0
2012-05-14 13:40:00,77.22,77.41,77.2,77.32,18500.0,59.3142,59.4601,59.2988,59.391,18500.0
2012-05-14 13:50:00,77.32,77.52,77.32,77.4,9400.0,59.391,59.5446,59.391,59.4524,9400.0
2012-05-14 14:00:00,77.38,77.52,77.37,77.41,6700.0,59.4371,59.5446,59.4294,59.4601,6700.0
2012-05-14 14:10:00,77.42,77.43,77.24,77.25,9400.0,59.4678,59.4755,59.3295,59.3372,9400.0
2012-05-14 14:20:00,77.27,77.39,77.25,77.36,11500.0,59.3526,59.4448,59.3372,59.4217,11500.0
2012-05-14 14:30:00,77.36,77.36,77.05,77.07,29100.0,59.4217,59.4217,59.1836,59.199,29100.0
2012-05-14 14:40:00,77.06,77.11,77.0,77.07,14100.0,59.1913,59.2297,59.1452,59.199,14100.0
2012-05-14 14:50:00,77.05,77.14,76.89,76.97,14200.0,59.1836,59.2527,59.0607,59.1222,14200.0
2012-05-14 15:00:00,77.0,77.04,76.78,76.87,20800.0,59.1452,59.1759,58.9762,59.0453,20800.0
2012-05-14 15:10:00,76.9,77.02,76.9,76.92,16200.0,59.0684,59.1606,59.0684,59.0838,16200.0
2012-05-14 15:20:00,76.92,76.93,76.82,76.88,8500.0,59.0838,59.0914,59.0069,59.053,8500.0
2012-05-14 15:30:00,76.86,76.98,76.8,76.8,15200.0,59.0377,59.1298,58.9916,58.9916,15200.0
2012-05-14 15:40:00,76.82,76.87,76.69,76.79,41600.0,59.0069,59.0453,58.9071,58.9839,41600.0
2012-05-14 15:50:00,76.78,76.84,76.66,76.68,56100.0,58.9762,59.0223,58.884,58.8994,56100.0
2012-05-15 09:30:00,76.73,76.99,76.68,76.79,33000.0,58.9378,59.1375,58.8994,58.9839,33000.0
2012-05-15 09:40:00,76.78,76.79,76.31,76.38,49700.0,58.9762,58.9839,58.6152,58.669,49700.0
2012-05-15 09:50:00,76.37,76.44,76.26,76.3,29500.0,58.6613,58.7151,58.5768,58.6075,29500.0
2012-05-15 10:00:00,76.34,76.5,76.29,76.46,21800.0,58.6382,58.7611,58.5998,58.7304,21800.0
2012-05-15 10:10:00,76.49,76.55,76.3,76.35,21500.0,58.7535,58.7995,58.6075,58.6459,21500.0
2012-05-15 10:20:00,76.41,76.83,76.41,76.83,11900.0,58.692,59.0146,58.692,59.0146,11900.0
2012-05-15 10:30:00,76.81,76.81,76.45,76.48,24900.0,58.9993,58.9993,58.7227,58.7458,24900.0
2012-05-15 10:40:00,76.52,76.68,76.46,76.68,22600.0,58.7765,58.8994,58.7304,58.8994,22600.0
2012-05-15 10:50:00,76.62,76.69,76.54,76.66,18900.0,58.8533,58.9071,58.7919,58.884,18900.0
2012-05-15 11:00:00,76.67,76.67,76.45,76.49,13300.0,58.8917,58.8917,58.7227,58.7535,13300.0
2012-05-15 11:10:00,76.47,76.48,76.19,76.36,15100.0,58.7381,58.7458,58.523,58.6536,15100.0
2012-05-15 11:20:00,76.37,76.46,76.31,76.35,19300.0,58.6613,58.7304,58.6152,58.6459,19300.0
2012-05-15 11:30:00,76.34,76.63,76.34,76.59,50900.0,58.6382,58.861,58.6382,58.8303,50900.0
2012-05-15 11:40:00,76.54,76.81,76.5,76.77,15900.0,58.7919,58.9993,58.7611,58.9685,15900.0
2012-05-15 11:50:00,76.77,76.78,76.56,76.6,24600.0,58.9685,58.9762,58.8072,58.838,24600.0
2012-05-15 12:00:00,76.59,76.84,76.55,76.82,16000.0,58.8303,59.0223,58.7995,59.0069,16000.0
2012-05-15 12:10:00,76.8,76.87,76.65,76.73,16100.0,58.9916,59.0453,58.8764,58.9378,16100.0
2012-05-15 12:20:00,76.71,76.73,76.56,76.67,17200.0,58.9224,58.9378,58.8072,58.8917,17200.0
2012-05-15 12:30:00,76.66,76.67,76.55,76.67,9000.0,58.884,58.8917,58.7995,58.8917,9000.0
2012-05-15 12:40:00,76.66,76.77,76.64,76.68,7500.0,58.884,58.9685,58.8687,58.8994,7500.0
2012-05-15 12:50:00,76.7,76.73,76.5,76.5,15300.0,58.9148,58.9378,58.7611,58.7611,15300.0
2012-05-15 13:00:00,76.52,76.56,76.5,76.53,13800.0,58.7765,58.8072,58.7611,58.7842,13800.0
2012-05-15 13:10:00,76.52,76.67,76.52,76.57,6800.0,58.7765,58.8917,58.7765,58.8149,6800.0
2012-05-15 13:20:00,76.55,76.72,76.55,76.71,6100.0,58.7995,58.9301,58.7995,58.9224,6100.0
2012-05-15 13:30:00,76.7,76.7,76.53,76.62,8900.0,58.9148,58.9148,58.7842,58.8533,8900.0
2012-05-15 13:40:00,76.63,76.65,76.44,76.49,12300.0,58.861,58.8764,58.7151,58.7535,12300.0
2012-05-15 13:50:00,76.49,76.6,76.37,76.47,8000.0,58.7535,58.838,58.6613,58.7381,8000.0
2012-05-15 14:00:00,76.46,76.62,76.4,76.48,23700.0,58.7304,58.8533,58.6843,58.7458,23700.0
2012-05-15 14:10:00,76.48,76.72,76.48,76.6,15500.0,58.7458,58.9301,58.7458,58.838,15500.0
2012-05-15 14:20:00,76.63,76.76,76.54,76.59,19900.0,58.861,58.9609,58.7919,58.8303,19900.0
2012-05-15 14:30:00,76.62,76.69,76.35,76.39,17000.0,58.8533,58.9071,58.6459,58.6766,17000.0
2012-05-15 14:40:00,76.4,76.45,76.3,76.33,13600.0,58.6843,58.7227,58.6075,58.6306,13600.0
2012-05-15 14:50:00,76.32,76.33,76.17,76.17,24700.0,58.6229,58.6306,58.5077,58.5077,24700.0
2012-05-15 15:00:00,76.18,76.18,75.94,75.95,31100.0,58.5153,58.5153,58.331,58.3387,31100.0
2012-05-15 15:10:00,75.95,75.96,75.65,75.81,35500.0,58.3387,58.3464,58.1082,58.2311,35500.0
2012-05-15 15:20:00,75.77,75.81,75.57,75.63,36200.0,58.2004,58.2311,58.0468,58.0929,36200.0
2012-05-15 15:30:00,75.66,75.87,75.65,75.74,29600.0,58.1159,58.2772,58.1082,58.1774,29600.0
2012-05-15 15:40:00,75.74,75.95,75.6,75.71,48000.0,58.1774,58.3387,58.0698,58.1543,48000.0
2012-05-15 15:50:00,75.7,75.85,75.62,75.76,101000.0,58.1466,58.2619,58.0852,58.1927,101000.0
2012-05-16 09:30:00,76.15,76.53,75.9,76.37,51700.0,58.4923,58.7842,58.3003,58.6613,51700.0
2012-05-16 09:40:00,76.4,76.9,76.29,76.9,19500.0,58.6843,59.0684,58.5998,59.0684,19500.0
2012-05-16 09:50:00,76.9,77.21,76.88,77.16,26000.0,59.0684,59.3065,59.053,59.2681,26000.0
2012-05-16 10:00:00,77.15,77.22,76.92,77.14,17000.0,59.2604,59.3142,59.0838,59.2527,17000.0
2012-05-16 10:10:00,77.08,77.16,76.92,77.1,13100.0,59.2067,59.2681,59.0838,59.222,13100.0
2012-05-16 10:20:00,77.1,77.23,77.01,77.06,11200.0,59.222,59.3219,59.1529,59.1913,11200.0
2012-05-16 10:30:00,77.09,77.37,77.09,77.19,44100.0,59.2143,59.4294,59.2143,59.2911,44100.0
2012-05-16 10:40:00,77.16,77.3,77.05,77.07,14900.0,59.2681,59.3756,59.1836,59.199,14900.0
2012-05-16 10:50:00,77.1,77.14,76.87,76.94,12700.0,59.222,59.2527,59.0453,59.0991,12700.0
2012-05-16 11:00:00,76.98,77.06,76.54,76.81,24100.0,59.1298,59.1913,58.7919,58.9993,24100.0
2012-05-16 11:10:00,76.83,76.99,76.68,76.79,20300.0,59.0146,59.1375,58.8994,58.9839,20300.0
2012-05-16 11:20:00,76.76,76.77,76.53,76.6,26700.0,58.9609,58.9685,58.7842,58.838,26700.0
2012-05-16 11:30:00,76.6,76.72,76.46,76.57,18700.0,58.838,58.9301,58.7304,58.8149,18700.0
2012-05-16 11:40:00,76.54,76.65,76.37,76.65,16900.0,58.7919,58.8764,58.6613,58.8764,16900.0
2012-05-16 11:50:00,76.65,76.67,76.46,76.48,29300.0,58.8764,58.8917,58.7304,58.7458,29300.0
2012-05-16 12:00:00,76.47,76.51,76.22,76.37,18100.0,58.7381,58.7688,58.5461,58.6613,18100.0
2012-05-16 12:10:00,76.37,76.41,76.25,76.25,6100.0,58.6613,58.692,58.5691,58.5691,6100.0
2012-05-16 12:20:00,76.26,76.32,76.1,76.25,8100.0,58.5768,58.6229,58.4539,58.5691,8100.0
2012-05-16 12:30:00,76.21,76.38,76.17,76.2,11600.0,58.5384,58.669,58.5077,58.5307,11600.0
2012-05-16 12:40:00,76.18,76.21,75.94,76.01,26000.0,58.5153,58.5384,58.331,58.3848,26000.0
2012-05-16 12:50:00,75.99,76.0,75.74,75.75,19100.0,58.3694,58.3771,58.1774,58.1851,19100.0
2012-05-16 13:00:00,75.76,75.93,75.74,75.89,10600.0,58.1927,58.3233,58.1774,58.2926,10600.0
2012-05-16 13:10:00,75.88,75.95,75.86,75.88,12000.0,58.2849,58.3387,58.2695,58.2849,12000.0
2012-05-16 13:20:00,75.87,75.9,75.72,75.77,8500.0,58.2772,58.3003,58.162,58.2004,8500.0
2012-05-16 13:30:00,75.74,75.76,75.61,75.7,14200.0,58.1774,58.1927,58.0775,58.1466,14200.0
2012-05-16 13:40:00,75.67,75.77,75.6,75.74,14200.0,58.1236,58.2004,58.0698,58.1774,14200.0
2012-05-16 13:50:00,75.73,75.89,75.69,75.89,14500.0,58.1697,58.2926,58.139,58.2926,14500.0
2012-05-16 14:00:00,75.91,76.09,75.64,75.73,28200.0,58.308,58.4462,58.1006,58.1697,28200.0
2012-05-16 14:10:00,75.71,75.76,75.48,75.67,19800.0,58.1543,58.1927,57.9777,58.1236,19800.0
2012-05-16 14:20:00,75.73,75.77,75.49,75.59,20100.0,58.1697,58.2004,57.9853,58.0622,20100.0
2012-05-16 14:30:00,75.58,75.65,75.38,75.44,30700.0,58.0545,58.1082,57.9008,57.9469,30700.0
2012-05-16 14:40:00,75.43,75.7,75.41,75.63,32700.0,57.9393,58.1466,57.9239,58.0929,32700.0
2012-05-16 14:50:00,75.64,75.67,75.36,75.42,71300.0,58.1006,58.1236,57.8855,57.9316,71300.0
2012-05-16 15:00:00,75.39,75.48,75.37,75.39,35800.0,57.9085,57.9777,57.8932,57.9085,35800.0
2012-05-16 15:10:00,75.34,75.34,75.15,75.26,36700.0,57.8701,57.8701,57.7242,57.8087,36700.0
2012-05-16 15:20:00,75.25,75.25,75.01,75.05,59800.0,57.801,57.801,57.6166,57.6474,59800.0
2012-05-16 15:30:00,75.03,75.22,74.99,75.11,60800.0,57.632,57.7779,57.6013,57.6935,60800.0
2012-05-16 15:40:00,75.11,75.12,75.0,75.08,73600.0,57.6935,57.7011,57.609,57.6704,73600.0
2012-05-16 15:50:00,75.08,75.11,74.89,74.94,131600.0,57.6704,57.6935,57.5245,57.5629,131600.0
2012-05-17 09:30:00,75.14,75.59,74.77,74.83,19500.0,57.7165,58.0622,57.4323,57.4784,19500.0
2012-05-17 09:40:00,74.86,74.88,74.29,74.32,34400.0,57.5014,57.5168,57.0636,57.0866,34400.0
2012-05-17 09:50:00,74.3,74.5,74.18,74.34,28500.0,57.0713,57.2249,56.9791,57.102,28500.0
2012-05-17 10:00:00,74.26,74.32,73.61,74.05,58100.0,57.0406,57.0866,56.5413,56.8792,58100.0
2012-05-17 10:10:00,74.06,74.4,74.06,74.13,38600.0,56.8869,57.1481,56.8869,56.9407,38600.0
2012-05-17 10:20:00,74.16,74.21,73.56,73.61,69800.0,56.9637,57.0021,56.5029,56.5413,69800.0
2012-05-17 10:30:00,73.61,73.99,73.51,73.99,39200.0,56.5413,56.8332,56.4645,56.8332,39200.0
2012-05-17 10:40:00,73.99,74.1,73.65,73.65,48300.0,56.8332,56.9177,56.572,56.572,48300.0
2012-05-17 10:50:00,73.63,73.64,73.31,73.4,54300.0,56.5566,56.5643,56.3108,56.38,54300.0
2012-05-17 11:00:00,73.4,73.67,73.28,73.52,43300.0,56.38,56.5874,56.2878,56.4721,43300.0
2012-05-17 11:10:00,73.49,73.5,73.27,73.39,21800.0,56.4491,56.4568,56.2801,56.3723,21800.0
2012-05-17 11:20:00,73.33,73.33,72.92,73.02,51400.0,56.3262,56.3262,56.0113,56.0881,51400.0
2012-05-17 11:30:00,73.02,73.07,72.77,72.82,23700.0,56.0881,56.1265,55.8961,55.9345,23700.0
2012-05-17 11:40:00,72.81,72.97,72.76,72.89,18900.0,55.9268,56.0497,55.8884,55.9882,18900.0
2012-05-17 11:50:00,72.9,72.98,72.84,72.93,29900.0,55.9959,56.0574,55.9498,56.019,29900.0
2012-05-17 12:00:00,72.9,72.9,72.39,72.48,40300.0,55.9959,55.9959,55.6042,55.6733,40300.0
2012-05-17 12:10:00,72.48,72.48,72.2,72.27,46400.0,55.6733,55.6733,55.4582,55.512,46400.0
2012-05-17 12:20:00,72.29,72.57,72.27,72.44,38000.0,55.5274,55.7424,55.512,55.6426,38000.0
2012-05-17 12:30:00,72.44,72.51,72.33,72.51,40400.0,55.6426,55.6963,55.5581,55.6963,40400.0
2012-05-17 12:40:00,72.52,72.68,72.45,72.64,40100.0,55.704,55.8269,55.6503,55.7962,40100.0
2012-05-17 12:50:00,72.62,72.65,72.53,72.58,15800.0,55.7808,55.8039,55.7117,55.7501,15800.0
2012-05-17 13:00:00,72.6,72.94,72.57,72.9,26200.0,55.7655,56.0266,55.7424,55.9959,26200.0
2012-05-17 13:10:00,72.92,72.97,72.81,72.9,20600.0,56.0113,56.0497,55.9268,55.9959,20600.0
2012-05-17 13:20:00,72.94,73.1,72.83,72.85,41300.0,56.0266,56.1495,55.9421,55.9575,41300.0
2012-05-17 13:30:00,72.85,72.86,72.67,72.78,23600.0,55.9575,55.9652,55.8192,55.9037,23600.0
2012-05-17 13:40:00,72.81,72.83,72.53,72.55,17100.0,55.9268,55.9421,55.7117,55.7271,17100.0
2012-05-17 13:50:00,72.55,72.83,72.53,72.75,20500.0,55.7271,55.9421,55.7117,55.8807,20500.0
2012-05-17 14:00:00,72.75,72.8,72.64,72.73,23600.0,55.8807,55.9191,55.7962,55.8653,23600.0
2012-05-17 14:10:00,72.72,72.76,72.59,72.62,20000.0,55.8576,55.8884,55.7578,55.7808,20000.0
2012-05-17 14:20:00,72.62,72.85,72.62,72.7,25700.0,55.7808,55.9575,55.7808,55.8423,25700.0
2012-05-17 14:30:00,72.72,72.75,72.4,72.46,42300.0,55.8576,55.8807,55.6119,55.6579,42300.0
2012-05-17 14:40:00,72.48,72.53,72.3,72.38,24900.0,55.6733,55.7117,55.535,55.5965,24900.0
2012-05-17 14:50:00,72.37,72.49,72.34,72.37,31600.0,55.5888,55.681,55.5658,55.5888,31600.0
2012-05-17 15:00:00,72.38,72.58,72.29,72.36,37500.0,55.5965,55.7501,55.5274,55.5811,37500.0
2012-05-17 15:10:00,72.37,72.54,72.35,72.45,37600.0,55.5888,55.7194,55.5734,55.6503,37600.0
2012-05-17 15:20:00,72.44,72.54,72.36,72.5,32800.0,55.6426,55.7194,55.5811,55.6887,32800.0
2012-05-17 15:30:00,72.49,72.5,72.11,72.2,61900.0,55.681,55.6887,55.3891,55.4582,61900.0
2012-05-17 15:40:00,72.2,72.24,72.08,72.24,61800.0,55.4582,55.489,55.3661,55.489,61800.0
2012-05-17 15:50:00,72.24,72.32,72.06,72.06,72200.0,55.489,55.5504,55.3507,55.3507,72200.0
2012-05-18 09:30:00,72.4,72.78,72.31,72.72,137000.0,55.6119,55.9037,55.5427,55.8576,137000.0
2012-05-18 09:40:00,72.75,72.75,72.31,72.37,17500.0,55.8807,55.8807,55.5427,55.5888,17500.0
2012-05-18 09:50:00,72.34,72.41,72.01,72.06,41900.0,55.5658,55.6195,55.3123,55.3507,41900.0
2012-05-18 10:00:00,72.03,72.11,71.84,71.93,17200.0,55.3276,55.3891,55.1817,55.2508,17200.0
2012-05-18 10:10:00,71.92,72.08,71.73,71.77,93000.0,55.2432,55.3661,55.0972,55.1279,93000.0
2012-05-18 10:20:00,71.78,71.97,71.77,71.94,19500.0,55.1356,55.2816,55.1279,55.2585,19500.0
2012-05-18 10:30:00,71.92,72.12,71.83,72.09,37300.0,55.2432,55.3968,55.174,55.3737,37300.0
2012-05-18 10:40:00,72.08,72.21,71.99,72.19,40100.0,55.3661,55.4659,55.2969,55.4505,40100.0
2012-05-18 10:50:00,72.23,72.54,72.15,72.44,51400.0,55.4813,55.7194,55.4198,55.6426,51400.0
2012-05-18 11:00:00,72.4,72.45,72.09,72.14,24900.0,55.6119,55.6503,55.3737,55.4121,24900.0
2012-05-18 11:10:00,72.15,72.25,72.0,72.09,23100.0,55.4198,55.4966,55.3046,55.3737,23100.0
2012-05-18 11:20:00,72.11,72.17,71.92,71.94,28700.0,55.3891,55.4352,55.2432,55.2585,28700.0
2012-05-18 11:30:00,71.94,72.05,71.72,71.89,27400.0,55.2585,55.343,55.0895,55.2201,27400.0
2012-05-18 11:40:00,71.91,72.06,71.56,71.58,15400.0,55.2355,55.3507,54.9666,54.982,15400.0
2012-05-18 11:50:00,71.64,71.66,71.39,71.44,47600.0,55.0281,55.0434,54.8361,54.8745,47600.0
2012-05-18 12:00:00,71.46,71.7,71.43,71.7,37100.0,54.8898,55.0742,54.8668,55.0742,37100.0
2012-05-18 12:10:00,71.73,72.05,71.7,72.0,61700.0,55.0972,55.343,55.0742,55.3046,61700.0
2012-05-18 12:20:00,72.03,72.04,71.85,71.91,27500.0,55.3276,55.3353,55.1894,55.2355,27500.0
2012-05-18 12:30:00,71.92,72.04,71.85,71.92,24700.0,55.2432,55.3353,55.1894,55.2432,24700.0
2012-05-18 12:40:00,71.92,72.15,71.92,72.02,40000.0,55.2432,55.4198,55.2432,55.32,40000.0
2012-05-18 12:50:00,72.02,72.07,71.87,71.97,12900.0,55.32,55.3584,55.2047,55.2816,12900.0
2012-05-18 13:00:00,71.94,71.95,71.65,71.82,106100.0,55.2585,55.2662,55.0358,55.1663,106100.0
2012-05-18 13:10:00,71.81,71.93,71.72,71.82,17900.0,55.1587,55.2508,55.0895,55.1663,17900.0
2012-05-18 13:20:00,71.82,71.83,71.67,71.75,29400.0,55.1663,55.174,55.0511,55.1126,29400.0
2012-05-18 13:30:00,71.76,71.78,71.55,71.55,22800.0,55.1203,55.1356,54.9589,54.9589,22800.0
2012-05-18 13:40:00,71.54,71.63,71.46,71.5,29500.0,54.9513,55.0204,54.8898,54.9205,29500.0
2012-05-18 13:50:00,71.52,71.57,71.3,71.31,32000.0,54.9359,54.9743,54.7669,54.7746,32000.0
2012-05-18 14:00:00,71.31,71.57,71.31,71.44,16000.0,54.7746,54.9743,54.7746,54.8745,16000.0
2012-05-18 14:10:00,71.46,71.68,71.46,71.46,15700.0,54.8898,55.0588,54.8898,54.8898,15700.0
2012-05-18 14:20:00,71.46,71.59,71.36,71.59,15800.0,54.8898,54.9897,54.813,54.9897,15800.0
2012-05-18 14:30:00,71.58,71.59,71.26,71.28,23100.0,54.982,54.9897,54.7362,54.7516,23100.0
2012-05-18 14:40:00,71.27,71.36,71.2,71.27,21200.0,54.7439,54.813,54.6901,54.7439,21200.0
2012-05-18 14:50:00,71.3,71.49,71.25,71.31,14100.0,54.7669,54.9129,54.7285,54.7746,14100.0
2012-05-18 15:00:00,71.32,71.37,71.21,71.27,35000.0,54.7823,54.8207,54.6978,54.7439,35000.0
2012-05-18 15:10:00,71.31,71.5,71.3,71.46,28200.0,54.7746,54.9205,54.7669,54.8898,28200.0
2012-05-18 15:20:00,71.46,71.46,71.13,71.18,37900.0,54.8898,54.8898,54.6363,54.6747,37900.0
2012-05-18 15:30:00,71.19,71.29,71.09,71.27,30000.0,54.6824,54.7592,54.6056,54.7439,30000.0
2012-05-18 15:40:00,71.23,71.3,71.08,71.12,56200.0,54.7132,54.7669,54.5979,54.6287,56200.0
2012-05-18 15:50:00,71.14,71.35,71.08,71.34,106200.0,54.644,54.8053,54.5979,54.7976,106200.0
2012-05-21 09:30:00,71.64,72.43,71.4,72.26,98000.0,55.0281,55.6349,54.8437,55.5043,98000.0
2012-05-21 09:40:00,72.35,72.81,72.35,72.49,21900.0,55.5734,55.9268,55.5734,55.681,21900.0
2012-05-21 09:50:00,72.46,72.52,71.63,72.51,54200.0,55.6579,55.704,55.0204,55.6963,54200.0
2012-05-21 10:00:00,72.51,72.57,72.24,72.44,55700.0,55.6963,55.7424,55.489,55.6426,55700.0
2012-05-21 10:10:00,72.46,73.18,72.3,73.12,58300.0,55.6579,56.211,55.535,56.1649,58300.0
2012-05-21 10:20:00,73.12,73.3,72.86,73.3,53600.0,56.1649,56.3032,55.9652,56.3032,53600.0
2012-05-21 10:30:00,73.28,73.61,73.27,73.61,42200.0,56.2878,56.5413,56.2801,56.5413,42200.0
2012-05-21 10:40:00,73.6,73.79,73.43,73.68,60200.0,56.5336,56.6795,56.403,56.595,60200.0
2012-05-21 10:50:00,73.71,74.34,73.68,74.31,57100.0,56.6181,57.102,56.595,57.079,57100.0
2012-05-21 11:00:00,74.33,74.37,73.68,73.73,36400.0,57.0943,57.125,56.595,56.6335,36400.0
2012-05-21 11:10:00,73.72,73.8,73.54,73.56,28600.0,56.6258,56.6872,56.4875,56.5029,28600.0
2012-05-21 11:20:00,73.57,73.69,73.45,73.57,40400.0,56.5106,56.6027,56.4184,56.5106,40400.0
2012-05-21 11:30:00,73.6,73.61,73.43,73.48,27000.0,56.5336,56.5413,56.403,56.4414,27000.0
2012-05-21 11:40:00,73.51,73.55,73.39,73.55,13700.0,56.4645,56.4952,56.3723,56.4952,13700.0
2012-05-21 11:50:00,73.54,73.6,73.34,73.43,11300.0,56.4875,56.5336,56.3339,56.403,11300.0
2012-05-21 12:00:00,73.39,73.69,73.39,73.65,32900.0,56.3723,56.6027,56.3723,56.572,32900.0
2012-05-21 12:10:00,73.59,73.68,73.54,73.67,19500.0,56.5259,56.595,56.4875,56.5874,19500.0
2012-05-21 12:20:00,73.67,73.82,73.67,73.73,8900.0,56.5874,56.7026,56.5874,56.6335,8900.0
2012-05-21 12:30:00,73.73,73.77,73.61,73.72,7900.0,56.6335,56.6642,56.5413,56.6258,7900.0
2012-05-21 12:40:00,73.69,73.72,73.51,73.52,29200.0,56.6027,56.6258,56.4645,56.4721,29200.0
2012-05-21 12:50:00,73.49,73.53,73.34,73.46,12500.0,56.4491,56.4798,56.3339,56.4261,12500.0
2012-05-21 13:00:00,73.46,73.67,73.38,73.67,39500.0,56.4261,56.5874,56.3646,56.5874,39500.0
2012-05-21 13:10:00,73.62,73.64,73.48,73.5,22300.0,56.549,56.5643,56.4414,56.4568,22300.0
2012-05-21 13:20:00,73.47,73.63,73.46,73.59,13800.0,56.4337,56.5566,56.4261,56.5259,13800.0
2012-05-21 13:30:00,73.56,73.61,73.46,73.52,27900.0,56.5029,56.5413,56.4261,56.4721,27900.0
2012-05-21 13:40:00,73.55,73.78,73.51,73.7,22200.0,56.4952,56.6719,56.4645,56.6104,22200.0
2012-05-21 13:50:00,73.71,73.71,73.52,73.58,26900.0,56.6181,56.6181,56.4721,56.5182,26900.0
2012-05-21 14:00:00,73.6,73.6,73.48,73.5,62000.0,56.5336,56.5336,56.4414,56.4568,62000.0
2012-05-21 14:10:00,73.54,73.81,73.52,73.81,31500.0,56.4875,56.6949,56.4721,56.6949,31500.0
2012-05-21 14:20:00,73.8,73.88,73.49,73.5,34900.0,56.6872,56.7487,56.4491,56.4568,34900.0
2012-05-21 14:30:00,73.52,73.64,73.5,73.52,15200.0,56.4721,56.5643,56.4568,56.4721,15200.0
2012-05-21 14:40:00,73.54,73.64,73.5,73.52,24100.0,56.4875,56.5643,56.4568,56.4721,24100.0
2012-05-21 14:50:00,73.52,73.79,73.52,73.68,77500.0,56.4721,56.6795,56.4721,56.595,77500.0
2012-05-21 15:00:00,73.69,73.74,73.59,73.61,32200.0,56.6027,56.6411,56.5259,56.5413,32200.0
2012-05-21 15:10:00,73.6,73.7,73.59,73.68,31200.0,56.5336,56.6104,56.5259,56.595,31200.0
2012-05-21 15:20:00,73.69,73.8,73.64,73.65,107600.0,56.6027,56.6872,56.5643,56.572,107600.0
2012-05-21 15:30:00,73.64,73.69,73.52,73.62,107900.0,56.5643,56.6027,56.4721,56.549,107900.0
2012-05-21 15:40:00,73.63,73.76,73.6,73.73,71400.0,56.5566,56.6565,56.5336,56.6335,71400.0
2012-05-21 15:50:00,73.74,73.83,73.71,73.79,113200.0,56.6411,56.7103,56.6181,56.6795,113200.0
2012-05-22 09:30:00,74.16,74.87,74.13,74.48,133500.0,56.9637,57.5091,56.9407,57.2095,133500.0
2012-05-22 09:40:00,74.53,75.0,74.45,74.94,73100.0,57.2479,57.609,57.1865,57.5629,73100.0
2012-05-22 09:50:00,74.92,74.95,74.67,74.72,52500.0,57.5475,57.5706,57.3555,57.3939,52500.0
2012-05-22 10:00:00,74.69,75.23,74.48,75.23,83400.0,57.3708,57.7856,57.2095,57.7856,83400.0
2012-05-22 10:10:00,75.22,75.46,75.1,75.44,21500.0,57.7779,57.9623,57.6858,57.9469,21500.0
2012-05-22 10:20:00,75.45,75.5,75.4,75.43,14400.0,57.9546,57.993,57.9162,57.9393,14400.0
2012-05-22 10:30:00,75.43,75.51,75.34,75.42,20900.0,57.9393,58.0007,57.8701,57.9316,20900.0
2012-05-22 10:40:00,75.42,75.48,75.34,75.44,21900.0,57.9316,57.9777,57.8701,57.9469,21900.0
2012-05-22 10:50:00,75.44,75.52,75.32,75.45,18700.0,57.9469,58.0084,57.8548,57.9546,18700.0
2012-05-22 11:00:00,75.45,75.63,75.36,75.6,30800.0,57.9546,58.0929,57.8855,58.0698,30800.0
2012-05-22 11:10:00,75.62,75.66,75.56,75.63,24800.0,58.0852,58.1159,58.0391,58.0929,24800.0
2012-05-22 11:20:00,75.65,75.65,75.56,75.57,17500.0,58.1082,58.1082,58.0391,58.0468,17500.0
2012-05-22 11:30:00,75.58,75.71,75.55,75.63,81300.0,58.0545,58.1543,58.0314,58.0929,81300.0
2012-05-22 11:40:00,75.6,75.7,75.55,75.7,42600.0,58.0698,58.1466,58.0314,58.1466,42600.0
2012-05-22 11:50:00,75.73,75.73,75.56,75.62,32800.0,58.1697,58.1697,58.0391,58.0852,32800.0
2012-05-22 12:00:00,75.6,75.63,75.25,75.25,37900.0,58.0698,58.0929,57.801,57.801,37900.0
2012-05-22 12:10:00,75.24,75.6,75.24,75.59,22600.0,57.7933,58.0698,57.7933,58.0622,22600.0
2012-05-22 12:20:00,75.59,75.68,75.54,75.66,16100.0,58.0622,58.1313,58.0237,58.1159,16100.0
2012-05-22 12:30:00,75.66,75.7,75.58,75.6,14500.0,58.1159,58.1466,58.0545,58.0698,14500.0
2012-05-22 12:40:00,75.66,75.88,75.62,75.82,42700.0,58.1159,58.2849,58.0852,58.2388,42700.0
2012-05-22 12:50:00,75.81,75.84,75.74,75.76,8500.0,58.2311,58.2542,58.1774,58.1927,8500.0
2012-05-22 13:00:00,75.77,75.93,75.76,75.88,20400.0,58.2004,58.3233,58.1927,58.2849,20400.0
2012-05-22 13:10:00,75.85,75.96,75.72,75.77,16900.0,58.2619,58.3464,58.162,58.2004,16900.0
2012-05-22 13:20:00,75.79,75.86,75.64,75.76,29300.0,58.2158,58.2695,58.1006,58.1927,29300.0
2012-05-22 13:30:00,75.73,75.92,75.64,75.68,33500.0,58.1697,58.3156,58.1006,58.1313,33500.0
2012-05-22 13:40:00,75.7,75.7,75.44,75.55,23200.0,58.1466,58.1466,57.9469,58.0314,23200.0
2012-05-22 13:50:00,75.59,75.6,75.42,75.56,26000.0,58.0622,58.0698,57.9316,58.0391,26000.0
2012-05-22 14:00:00,75.61,75.82,75.61,75.75,23300.0,58.0775,58.2388,58.0775,58.1851,23300.0
2012-05-22 14:10:00,75.75,75.86,75.68,75.84,28400.0,58.1851,58.2695,58.1313,58.2542,28400.0
2012-05-22 14:20:00,75.87,75.95,75.8,75.94,21100.0,58.2772,58.3387,58.2235,58.331,21100.0
2012-05-22 14:30:00,75.91,76.0,75.66,75.76,35400.0,58.308,58.3771,58.1159,58.1927,35400.0
2012-05-22 14:40:00,75.77,75.89,75.7,75.84,24000.0,58.2004,58.2926,58.1466,58.2542,24000.0
2012-05-22 14:50:00,75.84,76.02,75.84,75.9,23900.0,58.2542,58.3924,58.2542,58.3003,23900.0
2012-05-22 15:00:00,75.91,75.98,75.84,75.91,28600.0,58.308,58.3617,58.2542,58.308,28600.0
2012-05-22 15:10:00,75.94,75.97,75.74,75.74,31800.0,58.331,58.354,58.1774,58.1774,31800.0
2012-05-22 15:20:00,75.72,75.78,75.59,75.59,49700.0,58.162,58.2081,58.0622,58.0622,49700.0
2012-05-22 15:30:00,75.56,75.58,75.32,75.34,59100.0,58.0391,58.0545,57.8548,57.8701,59100.0
2012-05-22 15:40:00,75.35,75.49,75.09,75.16,74700.0,57.8778,57.9853,57.6781,57.7319,74700.0
2012-05-22 15:50:00,75.13,75.67,75.12,75.66,117700.0,57.7088,58.1236,57.7011,58.1159,117700.0
2012-05-23 09:30:00,74.82,74.82,74.43,74.53,27900.0,57.4707,57.4707,57.1711,57.2479,27900.0
2012-05-23 09:40:00,74.54,74.79,74.41,74.45,27200.0,57.2556,57.4477,57.1558,57.1865,27200.0
2012-05-23 09:50:00,74.46,75.1,74.39,75.08,21700.0,57.1942,57.6858,57.1404,57.6704,21700.0
2012-05-23 10:00:00,75.09,75.34,74.85,74.9,23000.0,57.6781,57.8701,57.4937,57.5322,23000.0
2012-05-23 10:10:00,74.9,75.03,74.71,74.73,22000.0,57.5322,57.632,57.3862,57.4016,22000.0
2012-05-23 10:20:00,74.73,74.79,74.43,74.6,17500.0,57.4016,57.4477,57.1711,57.3017,17500.0
2012-05-23 10:30:00,74.61,74.64,74.31,74.31,16400.0,57.3094,57.3324,57.079,57.079,16400.0
2012-05-23 10:40:00,74.28,74.47,74.03,74.12,17200.0,57.0559,57.2019,56.8639,56.933,17200.0
2012-05-23 10:50:00,74.12,74.43,74.04,74.25,12400.0,56.933,57.1711,56.8716,57.0329,12400.0
2012-05-23 11:00:00,74.21,74.61,74.09,74.52,18000.0,57.0021,57.3094,56.91,57.2403,18000.0
2012-05-23 11:10:00,74.5,74.6,74.37,74.55,9400.0,57.2249,57.3017,57.125,57.2633,9400.0
2012-05-23 11:20:00,74.49,74.52,74.27,74.3,10200.0,57.2172,57.2403,57.0482,57.0713,10200.0
2012-05-23 11:30:00,74.26,74.49,74.06,74.28,14000.0,57.0406,57.2172,56.8869,57.0559,14000.0
2012-05-23 11:40:00,74.3,74.56,74.3,74.45,32600.0,57.0713,57.271,57.0713,57.1865,32600.0
2012-05-23 11:50:00,74.43,74.52,74.15,74.2,20800.0,57.1711,57.2403,56.9561,56.9945,20800.0
2012-05-23 12:00:00,74.2,74.22,74.0,74.17,11900.0,56.9945,57.0098,56.8408,56.9714,11900.0
2012-05-23 12:10:00,74.17,74.26,74.08,74.26,15200.0,56.9714,57.0406,56.9023,57.0406,15200.0
2012-05-23 12:20:00,74.21,74.21,73.98,74.02,13600.0,57.0021,57.0021,56.8255,56.8562,13600.0
2012-05-23 12:30:00,74.01,74.24,74.01,74.24,22200.0,56.8485,57.0252,56.8485,57.0252,22200.0
2012-05-23 12:40:00,74.24,74.31,74.17,74.26,21500.0,57.0252,57.079,56.9714,57.0406,21500.0
2012-05-23 12:50:00,74.27,74.33,74.2,74.23,11900.0,57.0482,57.0943,56.9945,57.0175,11900.0
2012-05-23 13:00:00,74.25,74.33,74.19,74.21,8700.0,57.0329,57.0943,56.9868,57.0021,8700.0
2012-05-23 13:10:00,74.24,74.34,74.18,74.24,27800.0,57.0252,57.102,56.9791,57.0252,27800.0
2012-05-23 13:20:00,74.25,74.42,74.2,74.34,61200.0,57.0329,57.1635,56.9945,57.102,61200.0
2012-05-23 13:30:00,74.35,74.42,74.22,74.38,10500.0,57.1097,57.1635,57.0098,57.1327,10500.0
2012-05-23 13:40:00,74.41,74.66,74.37,74.62,12100.0,57.1558,57.3478,57.125,57.3171,12100.0
2012-05-23 13:50:00,74.64,74.66,74.37,74.58,9100.0,57.3324,57.3478,57.125,57.2864,9100.0
2012-05-23 14:00:00,74.59,74.6,74.36,74.54,13900.0,57.294,57.3017,57.1174,57.2556,13900.0
2012-05-23 14:10:00,74.53,74.53,74.27,74.3,69800.0,57.2479,57.2479,57.0482,57.0713,69800.0
2012-05-23 14:20:00,74.29,74.35,74.16,74.16,12700.0,57.0636,57.1097,56.9637,56.9637,12700.0
2012-05-23 14:30:00,74.15,74.47,74.12,74.41,13900.0,56.9561,57.2019,56.933,57.1558,13900.0
2012-05-23 14:40:00,74.38,74.74,74.36,74.64,16800.0,57.1327,57.4093,57.1174,57.3324,16800.0
2012-05-23 14:50:00,74.67,75.02,74.67,74.99,15600.0,57.3555,57.6243,57.3555,57.6013,15600.0
2012-05-23 15:00:00,74.99,75.18,74.85,75.18,22700.0,57.6013,57.7472,57.4937,57.7472,22700.0
2012-05-23 15:10:00,75.23,75.37,74.99,75.37,49000.0,57.7856,57.8932,57.6013,57.8932,49000.0
2012-05-23 15:20:00,75.38,75.7,75.33,75.48,46900.0,57.9008,58.1466,57.8624,57.9777,46900.0
2012-05-23 15:30:00,75.47,75.81,75.44,75.75,121900.0,57.97,58.2311,57.9469,58.1851,121900.0
2012-05-23 15:40:00,75.74,76.12,75.73,75.93,62100.0,58.1774,58.4693,58.1697,58.3233,62100.0
2012-05-23 15:50:00,75.94,76.04,75.76,75.91,125400.0,58.331,58.4078,58.1927,58.308,125400.0
2012-05-24 09:30:00,76.73,77.26,76.22,76.34,51700.0,58.9378,59.3449,58.5461,58.6382,51700.0
2012-05-24 09:40:00,76.24,76.44,76.0,76.14,48100.0,58.5614,58.7151,58.3771,58.4846,48100.0
2012-05-24 09:50:00,76.08,76.31,76.07,76.25,33800.0,58.4385,58.6152,58.4308,58.5691,33800.0
2012-05-24 10:00:00,76.25,76.54,76.2,76.36,36500.0,58.5691,58.7919,58.5307,58.6536,36500.0
2012-05-24 10:10:00,76.4,76.43,76.18,76.18,23200.0,58.6843,58.7074,58.5153,58.5153,23200.0
2012-05-24 10:20:00,76.17,76.32,76.03,76.18,27800.0,58.5077,58.6229,58.4001,58.5153,27800.0
2012-05-24 10:30:00,76.2,76.81,76.11,76.68,46200.0,58.5307,58.9993,58.4616,58.8994,46200.0
2012-05-24 10:40:00,76.67,76.67,76.45,76.46,16100.0,58.8917,58.8917,58.7227,58.7304,16100.0
2012-05-24 10:50:00,76.5,76.55,76.3,76.39,20900.0,58.7611,58.7995,58.6075,58.6766,20900.0
2012-05-24 11:00:00,76.39,76.49,76.3,76.37,25000.0,58.6766,58.7535,58.6075,58.6613,25000.0
2012-05-24 11:10:00,76.42,76.48,76.37,76.39,13900.0,58.6997,58.7458,58.6613,58.6766,13900.0
2012-05-24 11:20:00,76.38,76.46,76.2,76.26,8600.0,58.669,58.7304,58.5307,58.5768,8600.0
2012-05-24 11:30:00,76.3,76.3,75.98,76.06,15700.0,58.6075,58.6075,58.3617,58.4232,15700.0
2012-05-24 11:40:00,76.04,76.1,75.94,75.94,22500.0,58.4078,58.4539,58.331,58.331,22500.0
2012-05-24 11:50:00,75.97,75.98,75.9,75.97,19300.0,58.354,58.3617,58.3003,58.354,19300.0
2012-05-24 12:00:00,75.92,75.93,75.72,75.83,9000.0,58.3156,58.3233,58.162,58.2465,9000.0
2012-05-24 12:10:00,75.88,75.98,75.75,75.78,7700.0,58.2849,58.3617,58.1851,58.2081,7700.0
2012-05-24 12:20:00,75.82,75.87,75.74,75.8,10300.0,58.2388,58.2772,58.1774,58.2235,10300.0
2012-05-24 12:30:00,75.77,75.94,75.73,75.88,8700.0,58.2004,58.331,58.1697,58.2849,8700.0
2012-05-24 12:40:00,75.95,75.98,75.85,75.98,11800.0,58.3387,58.3617,58.2619,58.3617,11800.0
2012-05-24 12:50:00,75.96,75.99,75.85,75.98,37100.0,58.3464,58.3694,58.2619,58.3617,37100.0
2012-05-24 13:00:00,75.98,76.2,75.94,76.14,14400.0,58.3617,58.5307,58.331,58.4846,14400.0
2012-05-24 13:10:00,76.2,76.21,76.03,76.1,6400.0,58.5307,58.5384,58.4001,58.4539,6400.0
2012-05-24 13:20:00,76.11,76.2,75.89,75.89,10800.0,58.4616,58.5307,58.2926,58.2926,10800.0
2012-05-24 13:30:00,75.87,75.93,75.75,75.85,20500.0,58.2772,58.3233,58.1851,58.2619,20500.0
2012-05-24 13:40:00,75.84,75.89,75.6,75.65,28100.0,58.2542,58.2926,58.0698,58.1082,28100.0
2012-05-24 13:50:00,75.65,75.67,75.4,75.4,12800.0,58.1082,58.1236,57.9162,57.9162,12800.0
2012-05-24 14:00:00,75.39,75.67,75.39,75.62,13600.0,57.9085,58.1236,57.9085,58.0852,13600.0
2012-05-24 14:10:00,75.61,75.65,75.4,75.56,13500.0,58.0775,58.1082,57.9162,58.0391,13500.0
2012-05-24 14:20:00,75.57,75.63,75.5,75.61,11200.0,58.0468,58.0929,57.993,58.0775,11200.0
2012-05-24 14:30:00,75.56,75.74,75.56,75.63,14900.0,58.0391,58.1774,58.0391,58.0929,14900.0
2012-05-24 14:40:00,75.55,75.58,75.38,75.47,30300.0,58.0314,58.0545,57.9008,57.97,30300.0
2012-05-24 14:50:00,75.45,75.47,75.38,75.43,26800.0,57.9546,57.97,57.9008,57.9393,26800.0
2012-05-24 15:00:00,75.39,75.55,75.37,75.55,57900.0,57.9085,58.0314,57.8932,58.0314,57900.0
2012-05-24 15:10:00,75.55,75.56,75.42,75.45,35800.0,58.0314,58.0391,57.9316,57.9546,35800.0
2012-05-24 15:20:00,75.48,75.92,75.38,75.78,34300.0,57.9777,58.3156,57.9008,58.2081,34300.0
2012-05-24 15:30:00,75.76,75.95,75.66,75.78,53900.0,58.1927,58.3387,58.1159,58.2081,53900.0
2012-05-24 15:40:00,75.76,75.88,75.67,75.75,73800.0,58.1927,58.2849,58.1236,58.1851,73800.0
2012-05-24 15:50:00,75.74,75.97,75.72,75.96,101900.0,58.1774,58.354,58.162,58.3464,101900.0
2012-05-25 09:30:00,75.84,76.18,75.83,75.9,34000.0,58.2542,58.5153,58.2465,58.3003,34000.0
2012-05-25 09:40:00,75.98,75.98,75.79,75.93,16200.0,58.3617,58.3617,58.2158,58.3233,16200.0
2012-05-25 09:50:00,75.89,76.12,75.67,75.97,29400.0,58.2926,58.4693,58.1236,58.354,29400.0
2012-05-25 10:00:00,75.99,76.03,75.82,75.9,12700.0,58.3694,58.4001,58.2388,58.3003,12700.0
2012-05-25 10:10:00,75.88,75.92,75.67,75.92,10600.0,58.2849,58.3156,58.1236,58.3156,10600.0
2012-05-25 10:20:00,75.92,76.06,75.89,76.05,22900.0,58.3156,58.4232,58.2926,58.4155,22900.0
2012-05-25 10:30:00,76.04,76.27,75.99,75.99,15600.0,58.4078,58.5845,58.3694,58.3694,15600.0
2012-05-25 10:40:00,75.99,76.02,75.71,75.77,23500.0,58.3694,58.3924,58.1543,58.2004,23500.0
2012-05-25 10:50:00,75.8,75.82,75.62,75.64,17300.0,58.2235,58.2388,58.0852,58.1006,17300.0
2012-05-25 11:00:00,75.61,76.06,75.61,76.04,12400.0,58.0775,58.4232,58.0775,58.4078,12400.0
2012-05-25 11:10:00,75.97,76.07,75.89,76.0,8700.0,58.354,58.4308,58.2926,58.3771,8700.0
2012-05-25 11:20:00,76.02,76.17,75.97,76.07,12600.0,58.3924,58.5077,58.354,58.4308,12600.0
2012-05-25 11:30:00,76.0,76.01,75.83,75.88,13200.0,58.3771,58.3848,58.2465,58.2849,13200.0
2012-05-25 11:40:00,75.88,76.0,75.85,75.9,12200.0,58.2849,58.3771,58.2619,58.3003,12200.0
2012-05-25 11:50:00,75.9,75.92,75.83,75.83,27200.0,58.3003,58.3156,58.2465,58.2465,27200.0
2012-05-25 12:00:00,75.85,75.87,75.71,75.87,8700.0,58.2619,58.2772,58.1543,58.2772,8700.0
2012-05-25 12:10:00,75.87,75.89,75.76,75.78,23600.0,58.2772,58.2926,58.1927,58.2081,23600.0
2012-05-25 12:20:00,75.76,75.81,75.56,75.56,6000.0,58.1927,58.2311,58.0391,58.0391,6000.0
2012-05-25 12:30:00,75.56,75.68,75.56,75.67,5200.0,58.0391,58.1313,58.0391,58.1236,5200.0
2012-05-25 12:40:00,75.65,75.76,75.62,75.69,39400.0,58.1082,58.1927,58.0852,58.139,39400.0
2012-05-25 12:50:00,75.66,75.76,75.63,75.72,4000.0,58.1159,58.1927,58.0929,58.162,4000.0
2012-05-25 13:00:00,75.72,75.73,75.63,75.67,6800.0,58.162,58.1697,58.0929,58.1236,6800.0
2012-05-25 13:10:00,75.64,75.79,75.63,75.76,6000.0,58.1006,58.2158,58.0929,58.1927,6000.0
2012-05-25 13:20:00,75.76,75.9,75.76,75.82,8600.0,58.1927,58.3003,58.1927,58.2388,8600.0
2012-05-25 13:30:00,75.83,75.9,75.82,75.89,5500.0,58.2465,58.3003,58.2388,58.2926,5500.0
2012-05-25 13:40:00,75.88,75.9,75.83,75.83,7600.0,58.2849,58.3003,58.2465,58.2465,7600.0
2012-05-25 13:50:00,75.85,75.88,75.74,75.77,13100.0,58.2619,58.2849,58.1774,58.2004,13100.0
2012-05-25 14:00:00,75.76,75.77,75.68,75.68,12200.0,58.1927,58.2004,58.1313,58.1313,12200.0
2012-05-25 14:10:00,75.66,75.67,75.56,75.56,8900.0,58.1159,58.1236,58.0391,58.0391,8900.0
2012-05-25 14:20:00,75.54,75.54,75.39,75.47,11700.0,58.0237,58.0237,57.9085,57.97,11700.0
2012-05-25 14:30:00,75.48,75.58,75.43,75.43,14100.0,57.9777,58.0545,57.9393,57.9393,14100.0
2012-05-25 14:40:00,75.44,75.44,75.32,75.39,23800.0,57.9469,57.9469,57.8548,57.9085,23800.0
2012-05-25 14:50:00,75.37,75.42,75.35,75.37,11100.0,57.8932,57.9316,57.8778,57.8932,11100.0
2012-05-25 15:00:00,75.36,75.49,75.34,75.4,14000.0,57.8855,57.9853,57.8701,57.9162,14000.0
2012-05-25 15:10:00,75.4,75.41,75.23,75.24,26900.0,57.9162,57.9239,57.7856,57.7933,26900.0
2012-05-25 15:20:00,75.24,75.24,75.06,75.2,43800.0,57.7933,57.7933,57.655,57.7626,43800.0
2012-05-25 15:30:00,75.19,75.35,75.08,75.16,28100.0,57.7549,57.8778,57.6704,57.7319,28100.0
2012-05-25 15:40:00,75.15,75.42,75.14,75.37,32500.0,57.7242,57.9316,57.7165,57.8932,32500.0
2012-05-25 15:50:00,75.36,75.39,75.15,75.3,69400.0,57.8855,57.9085,57.7242,57.8394,69400.0
2012-05-29 09:30:00,76.03,76.62,76.03,76.62,34800.0,58.4001,58.8533,58.4001,58.8533,34800.0
2012-05-29 09:40:00,76.62,77.11,76.57,77.01,49400.0,58.8533,59.2297,58.8149,59.1529,49400.0
2012-05-29 09:50:00,77.03,77.15,76.67,76.73,30100.0,59.1682,59.2604,58.8917,58.9378,30100.0
2012-05-29 10:00:00,76.7,76.76,76.42,76.49,30400.0,58.9148,58.9609,58.6997,58.7535,30400.0
2012-05-29 10:10:00,76.51,77.08,76.51,77.07,49000.0,58.7688,59.2067,58.7688,59.199,49000.0
2012-05-29 10:20:00,77.14,77.42,77.09,77.42,17500.0,59.2527,59.4678,59.2143,59.4678,17500.0
2012-05-29 10:30:00,77.43,77.66,77.4,77.4,53100.0,59.4755,59.6522,59.4524,59.4524,53100.0
2012-05-29 10:40:00,77.42,77.5,77.38,77.45,34000.0,59.4678,59.5293,59.4371,59.4909,34000.0
2012-05-29 10:50:00,77.47,77.55,77.45,77.51,12100.0,59.5062,59.5677,59.4909,59.5369,12100.0
2012-05-29 11:00:00,77.5,77.55,77.43,77.45,9100.0,59.5293,59.5677,59.4755,59.4909,9100.0
2012-05-29 11:10:00,77.46,77.47,77.24,77.26,8400.0,59.4985,59.5062,59.3295,59.3449,8400.0
2012-05-29 11:20:00,77.27,77.36,77.13,77.36,10800.0,59.3526,59.4217,59.2451,59.4217,10800.0
2012-05-29 11:30:00,77.37,77.39,76.99,77.1,10400.0,59.4294,59.4448,59.1375,59.222,10400.0
2012-05-29 11:40:00,77.1,77.15,76.77,76.78,25400.0,59.222,59.2604,58.9685,58.9762,25400.0
2012-05-29 11:50:00,76.78,77.07,76.78,77.04,13800.0,58.9762,59.199,58.9762,59.1759,13800.0
2012-05-29 12:00:00,77.02,77.11,76.8,76.89,20800.0,59.1606,59.2297,58.9916,59.0607,20800.0
2012-05-29 12:10:00,76.91,76.95,76.78,76.93,12900.0,59.0761,59.1068,58.9762,59.0914,12900.0
2012-05-29 12:20:00,76.89,77.09,76.89,77.08,12800.0,59.0607,59.2143,59.0607,59.2067,12800.0
2012-05-29 12:30:00,77.06,77.06,76.85,76.94,19000.0,59.1913,59.1913,59.03,59.0991,19000.0
2012-05-29 12:40:00,76.95,77.1,76.95,77.02,9700.0,59.1068,59.222,59.1068,59.1606,9700.0
2012-05-29 12:50:00,77.05,77.12,77.0,77.02,10100.0,59.1836,59.2374,59.1452,59.1606,10100.0
2012-05-29 13:00:00,76.98,77.01,76.77,76.83,63600.0,59.1298,59.1529,58.9685,59.0146,63600.0
2012-05-29 13:10:00,76.81,77.01,76.81,76.91,16200.0,58.9993,59.1529,58.9993,59.0761,16200.0
2012-05-29 13:20:00,76.9,76.92,76.66,76.67,28400.0,59.0684,59.0838,58.884,58.8917,28400.0
2012-05-29 13:30:00,76.66,76.73,76.59,76.67,12300.0,58.884,58.9378,58.8303,58.8917,12300.0
2012-05-29 13:40:00,76.7,76.81,76.7,76.77,10100.0,58.9148,58.9993,58.9148,58.9685,10100.0
2012-05-29 13:50:00,76.76,76.81,76.7,76.8,6500.0,58.9609,58.9993,58.9148,58.9916,6500.0
2012-05-29 14:00:00,76.8,76.81,76.58,76.6,18900.0,58.9916,58.9993,58.8226,58.838,18900.0
2012-05-29 14:10:00,76.59,76.7,76.53,76.62,33700.0,58.8303,58.9148,58.7842,58.8533,33700.0
2012-05-29 14:20:00,76.59,76.61,76.39,76.49,38600.0,58.8303,58.8456,58.6766,58.7535,38600.0
2012-05-29 14:30:00,76.5,76.7,76.45,76.56,30100.0,58.7611,58.9148,58.7227,58.8072,30100.0
2012-05-29 14:40:00,76.57,76.76,76.57,76.76,16000.0,58.8149,58.9609,58.8149,58.9609,16000.0
2012-05-29 14:50:00,76.74,76.92,76.74,76.88,12900.0,58.9455,59.0838,58.9455,59.053,12900.0
2012-05-29 15:00:00,76.89,76.95,76.83,76.95,12000.0,59.0607,59.1068,59.0146,59.1068,12000.0
2012-05-29 15:10:00,76.95,77.01,76.92,76.94,17200.0,59.1068,59.1529,59.0838,59.0991,17200.0
2012-05-29 15:20:00,76.95,76.95,76.86,76.93,17600.0,59.1068,59.1068,59.0377,59.0914,17600.0
2012-05-29 15:30:00,76.94,77.08,76.88,77.05,27600.0,59.0991,59.2067,59.053,59.1836,27600.0
2012-05-29 15:40:00,77.04,77.26,77.03,77.2,35800.0,59.1759,59.3449,59.1682,59.2988,35800.0
2012-05-29 15:50:00,77.2,77.28,77.05,77.23,48100.0,59.2988,59.3603,59.1836,59.3219,48100.0
2012-05-30 09:30:00,76.14,76.14,75.03,75.26,81100.0,58.4846,58.4846,57.632,57.8087,81100.0
2012-05-30 09:40:00,75.24,75.29,74.82,74.85,57800.0,57.7933,57.8317,57.4707,57.4937,57800.0
2012-05-30 09:50:00,74.83,74.84,74.3,74.36,66900.0,57.4784,57.4861,57.0713,57.1174,66900.0
2012-05-30 10:00:00,74.3,74.79,74.16,74.71,128400.0,57.0713,57.4477,56.9637,57.3862,128400.0
2012-05-30 10:10:00,74.72,74.75,74.4,74.45,57700.0,57.3939,57.4169,57.1481,57.1865,57700.0
2012-05-30 10:20:00,74.46,74.54,74.37,74.45,39000.0,57.1942,57.2556,57.125,57.1865,39000.0
2012-05-30 10:30:00,74.42,74.55,74.33,74.43,25800.0,57.1635,57.2633,57.0943,57.1711,25800.0
2012-05-30 10:40:00,74.44,74.55,74.41,74.43,22700.0,57.1788,57.2633,57.1558,57.1711,22700.0
2012-05-30 10:50:00,74.46,74.66,74.44,74.58,20000.0,57.1942,57.3478,57.1788,57.2864,20000.0
2012-05-30 11:00:00,74.6,74.82,74.6,74.7,41200.0,57.3017,57.4707,57.3017,57.3785,41200.0
2012-05-30 11:10:00,74.69,74.78,74.64,74.73,23600.0,57.3708,57.44,57.3324,57.4016,23600.0
2012-05-30 11:20:00,74.73,74.75,74.67,74.7,31000.0,57.4016,57.4169,57.3555,57.3785,31000.0
2012-05-30 11:30:00,74.71,75.03,74.63,75.03,28200.0,57.3862,57.632,57.3248,57.632,28200.0
2012-05-30 11:40:00,75.03,75.32,75.03,75.27,28000.0,57.632,57.8548,57.632,57.8164,28000.0
2012-05-30 11:50:00,75.3,75.55,75.29,75.48,24200.0,57.8394,58.0314,57.8317,57.9777,24200.0
2012-05-30 12:00:00,75.47,75.49,75.09,75.38,16000.0,57.97,57.9853,57.6781,57.9008,16000.0
2012-05-30 12:10:00,75.41,75.45,75.21,75.3,10800.0,57.9239,57.9546,57.7703,57.8394,10800.0
2012-05-30 12:20:00,75.28,75.45,75.28,75.45,18200.0,57.824,57.9546,57.824,57.9546,18200.0
2012-05-30 12:30:00,75.47,75.59,75.44,75.55,12700.0,57.97,58.0622,57.9469,58.0314,12700.0
2012-05-30 12:40:00,75.53,75.71,75.5,75.68,6600.0,58.0161,58.1543,57.993,58.1313,6600.0
2012-05-30 12:50:00,75.71,75.78,75.65,75.73,5600.0,58.1543,58.2081,58.1082,58.1697,5600.0
2012-05-30 13:00:00,75.75,75.76,75.5,75.5,12100.0,58.1851,58.1927,57.993,57.993,12100.0
2012-05-30 13:10:00,75.47,75.51,75.36,75.39,23800.0,57.97,58.0007,57.8855,57.9085,23800.0
2012-05-30 13:20:00,75.39,75.48,75.38,75.43,18400.0,57.9085,57.9777,57.9008,57.9393,18400.0
2012-05-30 13:30:00,75.41,75.71,75.4,75.62,29200.0,57.9239,58.1543,57.9162,58.0852,29200.0
2012-05-30 13:40:00,75.61,75.79,75.61,75.74,26300.0,58.0775,58.2158,58.0775,58.1774,26300.0
2012-05-30 13:50:00,75.73,75.76,75.56,75.58,15700.0,58.1697,58.1927,58.0391,58.0545,15700.0
2012-05-30 14:00:00,75.59,75.81,75.58,75.81,29000.0,58.0622,58.2311,58.0545,58.2311,29000.0
2012-05-30 14:10:00,75.8,75.81,75.73,75.73,19100.0,58.2235,58.2311,58.1697,58.1697,19100.0
2012-05-30 14:20:00,75.73,75.8,75.56,75.59,23300.0,58.1697,58.2235,58.0391,58.0622,23300.0
2012-05-30 14:30:00,75.59,75.64,75.44,75.48,23800.0,58.0622,58.1006,57.9469,57.9777,23800.0
2012-05-30 14:40:00,75.45,75.5,75.35,75.35,23700.0,57.9546,57.993,57.8778,57.8778,23700.0
2012-05-30 14:50:00,75.36,75.38,75.23,75.25,19300.0,57.8855,57.9008,57.7856,57.801,19300.0
2012-05-30 15:00:00,75.24,75.34,75.03,75.09,25300.0,57.7933,57.8701,57.632,57.6781,25300.0
2012-05-30 15:10:00,75.07,75.08,74.88,74.94,31300.0,57.6627,57.6704,57.5168,57.5629,31300.0
2012-05-30 15:20:00,74.92,75.12,74.84,75.04,46200.0,57.5475,57.7011,57.4861,57.6397,46200.0
2012-05-30 15:30:00,75.04,75.06,74.83,74.94,49600.0,57.6397,57.655,57.4784,57.5629,49600.0
2012-05-30 15:40:00,74.95,74.99,74.76,74.87,57200.0,57.5706,57.6013,57.4246,57.5091,57200.0
2012-05-30 15:50:00,74.88,74.97,74.82,74.84,87700.0,57.5168,57.5859,57.4707,57.4861,87700.0
2012-05-31 09:30:00,74.53,74.76,74.09,74.09,40900.0,57.2479,57.4246,56.91,56.91,40900.0
2012-05-31 09:40:00,74.14,74.15,73.25,73.25,37700.0,56.9484,56.9561,56.2648,56.2648,37700.0
2012-05-31 09:50:00,73.3,73.32,72.95,73.2,52300.0,56.3032,56.3185,56.0343,56.2263,52300.0
2012-05-31 10:00:00,73.18,73.18,72.77,72.78,60100.0,56.211,56.211,55.8961,55.9037,60100.0
2012-05-31 10:10:00,72.78,72.78,72.5,72.67,56200.0,55.9037,55.9037,55.6887,55.8192,56200.0
2012-05-31 10:20:00,72.67,72.88,72.65,72.7,26200.0,55.8192,55.9805,55.8039,55.8423,26200.0
2012-05-31 10:30:00,72.75,72.76,72.44,72.45,65000.0,55.8807,55.8884,55.6426,55.6503,65000.0
2012-05-31 10:40:00,72.47,72.47,71.97,71.97,38800.0,55.6656,55.6656,55.2816,55.2816,38800.0
2012-05-31 10:50:00,71.97,72.0,71.85,71.85,54200.0,55.2816,55.3046,55.1894,55.1894,54200.0
2012-05-31 11:00:00,71.88,71.98,71.72,71.9,77800.0,55.2124,55.2892,55.0895,55.2278,77800.0
2012-05-31 11:10:00,71.91,71.95,71.7,71.76,46500.0,55.2355,55.2662,55.0742,55.1203,46500.0
2012-05-31 11:20:00,71.76,71.8,71.64,71.7,45600.0,55.1203,55.151,55.0281,55.0742,45600.0
2012-05-31 11:30:00,71.67,71.86,71.65,71.79,73500.0,55.0511,55.1971,55.0358,55.1433,73500.0
2012-05-31 11:40:00,71.79,71.81,71.46,71.46,31500.0,55.1433,55.1587,54.8898,54.8898,31500.0
2012-05-31 11:50:00,71.48,71.54,71.25,71.26,53400.0,54.9052,54.9513,54.7285,54.7362,53400.0
2012-05-31 12:00:00,71.25,71.5,71.2,71.5,46400.0,54.7285,54.9205,54.6901,54.9205,46400.0
2012-05-31 12:10:00,71.5,71.69,71.46,71.55,52200.0,54.9205,55.0665,54.8898,54.9589,52200.0
2012-05-31 12:20:00,71.56,72.12,71.55,71.95,41700.0,54.9666,55.3968,54.9589,55.2662,41700.0
2012-05-31 12:30:00,71.97,72.05,71.87,71.91,42900.0,55.2816,55.343,55.2047,55.2355,42900.0
2012-05-31 12:40:00,71.92,72.07,71.92,72.07,36100.0,55.2432,55.3584,55.2432,55.3584,36100.0
2012-05-31 12:50:00,72.09,72.23,72.05,72.15,23700.0,55.3737,55.4813,55.343,55.4198,23700.0
2012-05-31 13:00:00,72.13,72.53,72.11,72.36,32900.0,55.4045,55.7117,55.3891,55.5811,32900.0
2012-05-31 13:10:00,72.38,72.53,72.35,72.5,25500.0,55.5965,55.7117,55.5734,55.6887,25500.0
2012-05-31 13:20:00,72.48,72.59,72.25,72.31,26200.0,55.6733,55.7578,55.4966,55.5427,26200.0
2012-05-31 13:30:00,72.3,72.4,72.06,72.16,21600.0,55.535,55.6119,55.3507,55.4275,21600.0
2012-05-31 13:40:00,72.16,72.28,72.08,72.11,21900.0,55.4275,55.5197,55.3661,55.3891,21900.0
2012-05-31 13:50:00,72.11,72.17,71.93,72.05,18200.0,55.3891,55.4352,55.2508,55.343,18200.0
2012-05-31 14:00:00,72.05,72.4,72.03,72.38,27400.0,55.343,55.6119,55.3276,55.5965,27400.0
2012-05-31 14:10:00,72.4,72.47,72.31,72.31,20100.0,55.6119,55.6656,55.5427,55.5427,20100.0
2012-05-31 14:20:00,72.3,72.48,72.2,72.27,22500.0,55.535,55.6733,55.4582,55.512,22500.0
2012-05-31 14:30:00,72.25,72.42,72.24,72.4,29800.0,55.4966,55.6272,55.489,55.6119,29800.0
2012-05-31 14:40:00,72.4,72.56,72.37,72.39,23600.0,55.6119,55.7348,55.5888,55.6042,23600.0
2012-05-31 14:50:00,72.4,72.46,72.22,72.37,24400.0,55.6119,55.6579,55.4736,55.5888,24400.0
2012-05-31 15:00:00,72.4,72.44,72.31,72.43,23800.0,55.6119,55.6426,55.5427,55.6349,23800.0
2012-05-31 15:10:00,72.43,72.66,72.43,72.59,28000.0,55.6349,55.8116,55.6349,55.7578,28000.0
2012-05-31 15:20:00,72.59,72.94,72.57,72.85,39700.0,55.7578,56.0266,55.7424,55.9575,39700.0
2012-05-31 15:30:00,72.86,73.09,72.81,73.01,47400.0,55.9652,56.1419,55.9268,56.0804,47400.0
2012-05-31 15:40:00,73.02,73.11,72.8,72.8,129300.0,56.0881,56.1572,55.9191,55.9191,129300.0
2012-05-31 15:50:00,72.81,72.81,72.48,72.51,154500.0,55.9268,55.9268,55.6733,55.6963,154500.0
2012-06-01 09:30:00,71.01,71.01,70.36,70.46,74400.0,54.5442,54.5442,54.0449,54.1217,74400.0
2012-06-01 09:40:00,70.46,70.52,69.72,69.84,110600.0,54.1217,54.1678,53.5533,53.6455,110600.0
2012-06-01 09:50:00,69.81,70.14,69.75,69.84,116000.0,53.6224,53.8759,53.5763,53.6455,116000.0
2012-06-01 10:00:00,69.84,70.28,69.59,69.99,156000.0,53.6455,53.9834,53.4534,53.7607,156000.0
2012-06-01 10:10:00,69.98,70.02,69.5,69.52,102200.0,53.753,53.7837,53.3843,53.3997,102200.0
2012-06-01 10:20:00,69.52,69.54,69.14,69.27,113800.0,53.3997,53.415,53.1078,53.2076,113800.0
2012-06-01 10:30:00,69.21,69.25,69.15,69.23,59900.0,53.1616,53.1923,53.1155,53.1769,59900.0
2012-06-01 10:40:00,69.24,69.25,69.06,69.23,95400.0,53.1846,53.1923,53.0463,53.1769,95400.0
2012-06-01 10:50:00,69.24,69.24,68.99,69.06,57900.0,53.1846,53.1846,52.9926,53.0463,57900.0
2012-06-01 11:00:00,69.06,69.14,68.9,68.91,50900.0,53.0463,53.1078,52.9234,52.9311,50900.0
2012-06-01 11:10:00,68.88,69.21,68.85,69.13,39500.0,52.9081,53.1616,52.885,53.1001,39500.0
2012-06-01 11:20:00,69.16,69.16,68.93,68.94,54100.0,53.1231,53.1231,52.9465,52.9542,54100.0
2012-06-01 11:30:00,68.97,69.01,68.8,68.8,46400.0,52.9772,53.0079,52.8466,52.8466,46400.0
2012-06-01 11:40:00,68.8,68.87,68.73,68.78,48700.0,52.8466,52.9004,52.7929,52.8313,48700.0
2012-06-01 11:50:00,68.79,68.89,68.67,68.71,69700.0,52.8389,52.9158,52.7468,52.7775,69700.0
2012-06-01 12:00:00,68.68,68.76,68.65,68.7,21500.0,52.7544,52.8159,52.7314,52.7698,21500.0
2012-06-01 12:10:00,68.69,68.93,68.65,68.82,55700.0,52.7621,52.9465,52.7314,52.862,55700.0
2012-06-01 12:20:00,68.84,68.85,68.6,68.72,30600.0,52.8773,52.885,52.693,52.7852,30600.0
2012-06-01 12:30:00,68.71,68.77,68.64,68.68,31700.0,52.7775,52.8236,52.7237,52.7544,31700.0
2012-06-01 12:40:00,68.69,68.75,68.66,68.74,29900.0,52.7621,52.8082,52.7391,52.8005,29900.0
2012-06-01 12:50:00,68.73,68.75,68.62,68.67,52800.0,52.7929,52.8082,52.7084,52.7468,52800.0
2012-06-01 13:00:00,68.66,68.81,68.62,68.65,34600.0,52.7391,52.8543,52.7084,52.7314,34600.0
2012-06-01 13:10:00,68.66,68.77,68.63,68.69,21300.0,52.7391,52.8236,52.716,52.7621,21300.0
2012-06-01 13:20:00,68.69,68.71,68.33,68.33,72300.0,52.7621,52.7775,52.4856,52.4856,72300.0
2012-06-01 13:30:00,68.3,68.45,68.24,68.28,27700.0,52.4626,52.5778,52.4165,52.4472,27700.0
2012-06-01 13:40:00,68.3,68.4,68.24,68.28,70300.0,52.4626,52.5394,52.4165,52.4472,70300.0
2012-06-01 13:50:00,68.29,68.38,68.19,68.25,40500.0,52.4549,52.524,52.3781,52.4242,40500.0
2012-06-01 14:00:00,68.25,68.32,68.2,68.29,68300.0,52.4242,52.4779,52.3857,52.4549,68300.0
2012-06-01 14:10:00,68.27,68.46,68.22,68.44,41000.0,52.4395,52.5855,52.4011,52.5701,41000.0
2012-06-01 14:20:00,68.44,68.73,68.44,68.6,72400.0,52.5701,52.7929,52.5701,52.693,72400.0
2012-06-01 14:30:00,68.62,68.89,68.58,68.87,59400.0,52.7084,52.9158,52.6776,52.9004,59400.0
2012-06-01 14:40:00,68.87,68.99,68.84,68.88,38900.0,52.9004,52.9926,52.8773,52.9081,38900.0
2012-06-01 14:50:00,68.91,69.04,68.79,68.81,36300.0,52.9311,53.031,52.8389,52.8543,36300.0
2012-06-01 15:00:00,68.83,68.92,68.78,68.91,52300.0,52.8697,52.9388,52.8313,52.9311,52300.0
2012-06-01 15:10:00,68.9,69.01,68.74,68.78,43800.0,52.9234,53.0079,52.8005,52.8313,43800.0
2012-06-01 15:20:00,68.77,68.95,68.72,68.87,45000.0,52.8236,52.9618,52.7852,52.9004,45000.0
2012-06-01 15:30:00,68.87,68.96,68.73,68.74,45300.0,52.9004,52.9695,52.7929,52.8005,45300.0
2012-06-01 15:40:00,68.73,68.94,68.67,68.86,82600.0,52.7929,52.9542,52.7468,52.8927,82600.0
2012-06-01 15:50:00,68.85,68.89,68.75,68.75,122300.0,52.885,52.9158,52.8082,52.8082,122300.0
2012-06-04 09:30:00,68.69,69.01,68.69,68.86,20800.0,52.7621,53.0079,52.7621,52.8927,20800.0
2012-06-04 09:40:00,68.85,68.99,68.23,68.29,26000.0,52.885,52.9926,52.4088,52.4549,26000.0
2012-06-04 09:50:00,68.29,68.29,67.82,67.89,46700.0,52.4549,52.4549,52.0939,52.1476,46700.0
2012-06-04 10:00:00,67.82,67.82,67.44,67.51,33000.0,52.0939,52.0939,51.802,51.8557,33000.0
2012-06-04 10:10:00,67.5,67.94,67.5,67.68,70500.0,51.8481,52.186,51.8481,51.9863,70500.0
2012-06-04 10:20:00,67.7,67.77,67.59,67.62,34800.0,52.0017,52.0555,51.9172,51.9402,34800.0
2012-06-04 10:30:00,67.67,67.68,67.31,67.36,65600.0,51.9786,51.9863,51.7021,51.7405,65600.0
2012-06-04 10:40:00,67.36,67.58,67.26,67.31,54500.0,51.7405,51.9095,51.6637,51.7021,54500.0
2012-06-04 10:50:00,67.31,67.55,67.3,67.33,46300.0,51.7021,51.8865,51.6944,51.7175,46300.0
2012-06-04 11:00:00,67.35,67.37,67.03,67.09,36300.0,51.7328,51.7482,51.487,51.5331,36300.0
2012-06-04 11:10:00,67.09,67.22,66.89,66.89,60000.0,51.5331,51.633,51.3795,51.3795,60000.0
2012-06-04 11:20:00,66.89,67.02,66.83,66.86,23200.0,51.3795,51.4794,51.3334,51.3565,23200.0
2012-06-04 11:30:00,66.88,67.04,66.86,67.0,14300.0,51.3718,51.4947,51.3565,51.464,14300.0
2012-06-04 11:40:00,67.0,67.04,66.95,66.98,30100.0,51.464,51.4947,51.4256,51.4486,30100.0
2012-06-04 11:50:00,66.95,66.99,66.75,66.75,33500.0,51.4256,51.4563,51.272,51.272,33500.0
2012-06-04 12:00:00,66.74,66.77,66.5,66.52,53900.0,51.2643,51.2873,51.0799,51.0953,53900.0
2012-06-04 12:10:00,66.53,66.57,66.21,66.35,39200.0,51.103,51.1337,50.8572,50.9647,39200.0
2012-06-04 12:20:00,66.35,66.41,65.99,65.99,26900.0,50.9647,51.0108,50.6882,50.6882,26900.0
2012-06-04 12:30:00,65.99,66.33,65.99,66.32,37100.0,50.6882,50.9494,50.6882,50.9417,37100.0
2012-06-04 12:40:00,66.33,66.49,66.32,66.4,39000.0,50.9494,51.0723,50.9417,51.0031,39000.0
2012-06-04 12:50:00,66.37,66.42,66.31,66.33,23700.0,50.9801,51.0185,50.934,50.9494,23700.0
2012-06-04 13:00:00,66.35,66.4,66.25,66.28,29200.0,50.9647,51.0031,50.8879,50.911,29200.0
2012-06-04 13:10:00,66.27,66.35,66.11,66.11,29400.0,50.9033,50.9647,50.7804,50.7804,29400.0
2012-06-04 13:20:00,66.1,66.16,66.03,66.1,36200.0,50.7727,50.8188,50.7189,50.7727,36200.0
2012-06-04 13:30:00,66.1,66.29,66.08,66.25,35600.0,50.7727,50.9186,50.7573,50.8879,35600.0
2012-06-04 13:40:00,66.26,66.28,66.1,66.12,34000.0,50.8956,50.911,50.7727,50.7881,34000.0
2012-06-04 13:50:00,66.13,66.3,66.13,66.29,87600.0,50.7957,50.9263,50.7957,50.9186,87600.0
2012-06-04 14:00:00,66.3,66.36,66.2,66.28,39400.0,50.9263,50.9724,50.8495,50.911,39400.0
2012-06-04 14:10:00,66.3,66.51,66.28,66.48,59300.0,50.9263,51.0876,50.911,51.0646,59300.0
2012-06-04 14:20:00,66.48,66.8,66.46,66.76,33400.0,51.0646,51.3104,51.0492,51.2797,33400.0
2012-06-04 14:30:00,66.75,67.05,66.7,66.97,44000.0,51.272,51.5024,51.2336,51.441,44000.0
2012-06-04 14:40:00,66.96,67.11,66.83,67.03,61400.0,51.4333,51.5485,51.3334,51.487,61400.0
2012-06-04 14:50:00,67.05,67.13,67.02,67.03,106900.0,51.5024,51.5639,51.4794,51.487,106900.0
2012-06-04 15:00:00,67.05,67.12,67.04,67.08,52400.0,51.5024,51.5562,51.4947,51.5255,52400.0
2012-06-04 15:10:00,67.05,67.09,66.79,66.89,75500.0,51.5024,51.5331,51.3027,51.3795,75500.0
2012-06-04 15:20:00,66.89,67.0,66.77,66.93,57300.0,51.3795,51.464,51.2873,51.4102,57300.0
2012-06-04 15:30:00,66.93,66.93,66.66,66.75,60200.0,51.4102,51.4102,51.2028,51.272,60200.0
2012-06-04 15:40:00,66.75,67.01,66.7,66.98,113600.0,51.272,51.4717,51.2336,51.4486,113600.0
2012-06-04 15:50:00,66.96,67.03,66.86,66.88,210000.0,51.4333,51.487,51.3565,51.3718,210000.0
2012-06-05 09:30:00,66.46,66.59,65.87,66.41,64200.0,51.0492,51.1491,50.596,51.0108,64200.0
2012-06-05 09:40:00,66.38,66.66,66.24,66.53,44900.0,50.9878,51.2028,50.8802,51.103,44900.0
2012-06-05 09:50:00,66.54,66.81,66.3,66.67,45300.0,51.1107,51.3181,50.9263,51.2105,45300.0
2012-06-05 10:00:00,66.7,67.23,66.66,67.04,32300.0,51.2336,51.6407,51.2028,51.4947,32300.0
2012-06-05 10:10:00,67.02,67.13,66.86,66.87,35400.0,51.4794,51.5639,51.3565,51.3642,35400.0
2012-06-05 10:20:00,66.87,67.16,66.87,66.97,35800.0,51.3642,51.5869,51.3642,51.441,35800.0
2012-06-05 10:30:00,66.93,66.96,66.58,66.61,48100.0,51.4102,51.4333,51.1414,51.1644,48100.0
2012-06-05 10:40:00,66.61,66.61,65.84,65.89,75800.0,51.1644,51.1644,50.573,50.6114,75800.0
2012-06-05 10:50:00,65.88,66.16,65.85,65.95,25700.0,50.6037,50.8188,50.5807,50.6575,25700.0
2012-06-05 11:00:00,65.94,65.99,65.73,65.99,50500.0,50.6498,50.6882,50.4885,50.6882,50500.0
2012-06-05 11:10:00,65.99,66.4,65.99,66.37,33900.0,50.6882,51.0031,50.6882,50.9801,33900.0
2012-06-05 11:20:00,66.39,66.49,66.14,66.17,25600.0,50.9955,51.0723,50.8034,50.8265,25600.0
2012-06-05 11:30:00,66.2,66.53,66.18,66.18,22300.0,50.8495,51.103,50.8341,50.8341,22300.0
2012-06-05 11:40:00,66.23,66.23,66.05,66.15,17900.0,50.8726,50.8726,50.7343,50.8111,17900.0
2012-06-05 11:50:00,66.14,66.26,65.9,65.91,22500.0,50.8034,50.8956,50.6191,50.6268,22500.0
2012-06-05 12:00:00,65.93,66.3,65.92,66.18,19800.0,50.6421,50.9263,50.6344,50.8341,19800.0
2012-06-05 12:10:00,66.18,66.39,66.14,66.38,24100.0,50.8341,50.9955,50.8034,50.9878,24100.0
2012-06-05 12:20:00,66.37,66.48,66.25,66.31,47500.0,50.9801,51.0646,50.8879,50.934,47500.0
2012-06-05 12:30:00,66.32,66.53,66.24,66.32,67600.0,50.9417,51.103,50.8802,50.9417,67600.0
2012-06-05 12:40:00,66.33,66.4,66.2,66.23,16600.0,50.9494,51.0031,50.8495,50.8726,16600.0
2012-06-05 12:50:00,66.25,66.34,66.2,66.26,21200.0,50.8879,50.957,50.8495,50.8956,21200.0
2012-06-05 13:00:00,66.26,66.33,66.21,66.31,19300.0,50.8956,50.9494,50.8572,50.934,19300.0
2012-06-05 13:10:00,66.3,66.33,66.19,66.25,16300.0,50.9263,50.9494,50.8418,50.8879,16300.0
2012-06-05 13:20:00,66.23,66.33,66.22,66.3,16600.0,50.8726,50.9494,50.8649,50.9263,16600.0
2012-06-05 13:30:00,66.27,66.36,66.22,66.26,23900.0,50.9033,50.9724,50.8649,50.8956,23900.0
2012-06-05 13:40:00,66.26,66.33,66.22,66.25,48600.0,50.8956,50.9494,50.8649,50.8879,48600.0
2012-06-05 13:50:00,66.26,66.39,66.24,66.36,60900.0,50.8956,50.9955,50.8802,50.9724,60900.0
2012-06-05 14:00:00,66.36,66.71,66.35,66.7,41400.0,50.9724,51.2413,50.9647,51.2336,41400.0
2012-06-05 14:10:00,66.69,66.84,66.64,66.78,36300.0,51.2259,51.3411,51.1875,51.295,36300.0
2012-06-05 14:20:00,66.8,66.89,66.71,66.86,25400.0,51.3104,51.3795,51.2413,51.3565,25400.0
2012-06-05 14:30:00,66.85,66.89,66.75,66.77,18400.0,51.3488,51.3795,51.272,51.2873,18400.0
2012-06-05 14:40:00,66.77,66.92,66.77,66.92,17000.0,51.2873,51.4026,51.2873,51.4026,17000.0
2012-06-05 14:50:00,66.9,67.07,66.88,67.0,21800.0,51.3872,51.5178,51.3718,51.464,21800.0
2012-06-05 15:00:00,67.03,67.15,66.94,66.99,46900.0,51.487,51.5792,51.4179,51.4563,46900.0
2012-06-05 15:10:00,66.98,67.11,66.95,67.05,41700.0,51.4486,51.5485,51.4256,51.5024,41700.0
2012-06-05 15:20:00,67.06,67.2,67.04,67.12,40500.0,51.5101,51.6176,51.4947,51.5562,40500.0
2012-06-05 15:30:00,67.13,67.27,67.06,67.26,52300.0,51.5639,51.6714,51.5101,51.6637,52300.0
2012-06-05 15:40:00,67.26,67.31,67.17,67.24,71300.0,51.6637,51.7021,51.5946,51.6484,71300.0
2012-06-05 15:50:00,67.26,67.33,67.15,67.2,88500.0,51.6637,51.7175,51.5792,51.6176,88500.0
2012-06-06 09:30:00,68.1,68.35,67.75,67.85,23900.0,52.3089,52.501,52.0401,52.1169,23900.0
2012-06-06 09:40:00,67.81,68.29,67.81,68.03,22800.0,52.0862,52.4549,52.0862,52.2552,22800.0
2012-06-06 09:50:00,68.01,68.48,67.93,68.32,16400.0,52.2398,52.6008,52.1784,52.4779,16400.0
2012-06-06 10:00:00,68.32,68.38,68.17,68.28,26900.0,52.4779,52.524,52.3627,52.4472,26900.0
2012-06-06 10:10:00,68.27,68.38,68.17,68.22,17000.0,52.4395,52.524,52.3627,52.4011,17000.0
2012-06-06 10:20:00,68.15,68.18,67.98,67.98,17000.0,52.3473,52.3704,52.2168,52.2168,17000.0
2012-06-06 10:30:00,67.91,68.22,67.89,68.09,15000.0,52.163,52.4011,52.1476,52.3013,15000.0
2012-06-06 10:40:00,68.11,68.43,68.05,68.4,26500.0,52.3166,52.5624,52.2705,52.5394,26500.0
2012-06-06 10:50:00,68.41,68.44,68.26,68.4,16900.0,52.5471,52.5701,52.4318,52.5394,16900.0
2012-06-06 11:00:00,68.4,68.48,68.34,68.47,12900.0,52.5394,52.6008,52.4933,52.5931,12900.0
2012-06-06 11:10:00,68.47,68.54,68.35,68.41,17100.0,52.5931,52.6469,52.501,52.5471,17100.0
2012-06-06 11:20:00,68.42,68.55,68.39,68.45,18900.0,52.5547,52.6546,52.5317,52.5778,18900.0
2012-06-06 11:30:00,68.45,68.5,68.37,68.45,9800.0,52.5778,52.6162,52.5163,52.5778,9800.0
2012-06-06 11:40:00,68.47,68.69,68.46,68.57,20300.0,52.5931,52.7621,52.5855,52.67,20300.0
2012-06-06 11:50:00,68.59,68.63,68.48,68.59,11400.0,52.6853,52.716,52.6008,52.6853,11400.0
2012-06-06 12:00:00,68.58,68.67,68.57,68.66,7700.0,52.6776,52.7468,52.67,52.7391,7700.0
2012-06-06 12:10:00,68.67,68.79,68.62,68.79,8600.0,52.7468,52.8389,52.7084,52.8389,8600.0
2012-06-06 12:20:00,68.78,68.86,68.65,68.65,34700.0,52.8313,52.8927,52.7314,52.7314,34700.0
2012-06-06 12:30:00,68.66,68.75,68.63,68.7,17800.0,52.7391,52.8082,52.716,52.7698,17800.0
2012-06-06 12:40:00,68.71,68.77,68.69,68.71,18800.0,52.7775,52.8236,52.7621,52.7775,18800.0
2012-06-06 12:50:00,68.73,68.75,68.69,68.7,24600.0,52.7929,52.8082,52.7621,52.7698,24600.0
2012-06-06 13:00:00,68.71,68.74,68.67,68.7,27200.0,52.7775,52.8005,52.7468,52.7698,27200.0
2012-06-06 13:10:00,68.7,68.72,68.64,68.65,21400.0,52.7698,52.7852,52.7237,52.7314,21400.0
2012-06-06 13:20:00,68.65,68.72,68.57,68.7,33000.0,52.7314,52.7852,52.67,52.7698,33000.0
2012-06-06 13:30:00,68.7,68.79,68.67,68.7,51900.0,52.7698,52.8389,52.7468,52.7698,51900.0
2012-06-06 13:40:00,68.7,68.75,68.66,68.71,18000.0,52.7698,52.8082,52.7391,52.7775,18000.0
2012-06-06 13:50:00,68.73,68.73,68.66,68.68,35500.0,52.7929,52.7929,52.7391,52.7544,35500.0
2012-06-06 14:00:00,68.68,68.8,68.68,68.73,26500.0,52.7544,52.8466,52.7544,52.7929,26500.0
2012-06-06 14:10:00,68.7,68.87,68.7,68.86,29800.0,52.7698,52.9004,52.7698,52.8927,29800.0
2012-06-06 14:20:00,68.86,68.89,68.74,68.83,16300.0,52.8927,52.9158,52.8005,52.8697,16300.0
2012-06-06 14:30:00,68.83,68.94,68.81,68.85,20200.0,52.8697,52.9542,52.8543,52.885,20200.0
2012-06-06 14:40:00,68.85,68.96,68.82,68.85,17000.0,52.885,52.9695,52.862,52.885,17000.0
2012-06-06 14:50:00,68.84,68.92,68.67,68.78,37900.0,52.8773,52.9388,52.7468,52.8313,37900.0
2012-06-06 15:00:00,68.78,68.9,68.77,68.87,27800.0,52.8313,52.9234,52.8236,52.9004,27800.0
2012-06-06 15:10:00,68.87,68.88,68.69,68.76,28900.0,52.9004,52.9081,52.7621,52.8159,28900.0
2012-06-06 15:20:00,68.73,68.78,68.66,68.66,40100.0,52.7929,52.8313,52.7391,52.7391,40100.0
2012-06-06 15:30:00,68.66,68.79,68.61,68.61,41200.0,52.7391,52.8389,52.7007,52.7007,41200.0
2012-06-06 15:40:00,68.61,69.14,68.61,68.99,44900.0,52.7007,53.1078,52.7007,52.9926,44900.0
2012-06-06 15:50:00,68.99,69.13,68.92,69.05,114200.0,52.9926,53.1001,52.9388,53.0387,114200.0
2012-06-07 09:30:00,70.22,71.2,70.15,71.15,68700.0,53.9374,54.6901,53.8836,54.6517,68700.0
2012-06-07 09:40:00,71.08,71.21,70.75,70.81,49100.0,54.5979,54.6978,54.3445,54.3905,49100.0
2012-06-07 09:50:00,70.83,70.99,70.48,70.48,38800.0,54.4059,54.5288,54.1371,54.1371,38800.0
2012-06-07 10:00:00,70.46,70.69,70.15,70.16,52800.0,54.1217,54.2984,53.8836,53.8913,52800.0
2012-06-07 10:10:00,70.19,70.2,69.7,69.73,31900.0,53.9143,53.922,53.5379,53.561,31900.0
2012-06-07 10:20:00,69.71,70.22,69.71,70.2,30500.0,53.5456,53.9374,53.5456,53.922,30500.0
2012-06-07 10:30:00,70.21,70.26,69.91,69.94,55500.0,53.9297,53.9681,53.6992,53.7223,55500.0
2012-06-07 10:40:00,69.95,70.07,69.45,69.64,37400.0,53.73,53.8221,53.3459,53.4918,37400.0
2012-06-07 10:50:00,69.62,69.84,69.54,69.84,25500.0,53.4765,53.6455,53.415,53.6455,25500.0
2012-06-07 11:00:00,69.81,69.95,69.72,69.75,36600.0,53.6224,53.73,53.5533,53.5763,36600.0
2012-06-07 11:10:00,69.77,69.8,69.49,69.49,22900.0,53.5917,53.6147,53.3766,53.3766,22900.0
2012-06-07 11:20:00,69.49,69.53,69.34,69.34,82600.0,53.3766,53.4073,53.2614,53.2614,82600.0
2012-06-07 11:30:00,69.36,69.51,69.33,69.45,34100.0,53.2768,53.392,53.2537,53.3459,34100.0
2012-06-07 11:40:00,69.46,69.55,69.36,69.48,41700.0,53.3536,53.4227,53.2768,53.3689,41700.0
2012-06-07 11:50:00,69.48,69.51,69.43,69.44,70500.0,53.3689,53.392,53.3305,53.3382,70500.0
2012-06-07 12:00:00,69.44,69.46,69.22,69.28,16700.0,53.3382,53.3536,53.1692,53.2153,16700.0
2012-06-07 12:10:00,69.28,69.68,69.26,69.45,43800.0,53.2153,53.5226,53.2,53.3459,43800.0
2012-06-07 12:20:00,69.46,69.48,69.34,69.41,26200.0,53.3536,53.3689,53.2614,53.3152,26200.0
2012-06-07 12:30:00,69.42,69.48,69.33,69.43,17400.0,53.3229,53.3689,53.2537,53.3305,17400.0
2012-06-07 12:40:00,69.46,69.47,69.28,69.32,28100.0,53.3536,53.3613,53.2153,53.246,28100.0
2012-06-07 12:50:00,69.34,69.4,69.32,69.39,19300.0,53.2614,53.3075,53.246,53.2998,19300.0
2012-06-07 13:00:00,69.39,69.43,69.34,69.34,12500.0,53.2998,53.3305,53.2614,53.2614,12500.0
2012-06-07 13:10:00,69.36,69.5,69.36,69.43,12800.0,53.2768,53.3843,53.2768,53.3305,12800.0
2012-06-07 13:20:00,69.43,69.61,69.43,69.51,54300.0,53.3305,53.4688,53.3305,53.392,54300.0
2012-06-07 13:30:00,69.51,69.65,69.5,69.59,32400.0,53.392,53.4995,53.3843,53.4534,32400.0
2012-06-07 13:40:00,69.63,69.68,69.56,69.64,14000.0,53.4842,53.5226,53.4304,53.4918,14000.0
2012-06-07 13:50:00,69.62,69.62,69.49,69.51,37700.0,53.4765,53.4765,53.3766,53.392,37700.0
2012-06-07 14:00:00,69.51,69.58,69.49,69.51,14700.0,53.392,53.4458,53.3766,53.392,14700.0
2012-06-07 14:10:00,69.52,69.73,69.51,69.65,13100.0,53.3997,53.561,53.392,53.4995,13100.0
2012-06-07 14:20:00,69.65,69.76,69.59,69.64,15200.0,53.4995,53.584,53.4534,53.4918,15200.0
2012-06-07 14:30:00,69.64,69.64,69.49,69.53,33600.0,53.4918,53.4918,53.3766,53.4073,33600.0
2012-06-07 14:40:00,69.54,69.63,69.5,69.58,21700.0,53.415,53.4842,53.3843,53.4458,21700.0
2012-06-07 14:50:00,69.57,69.57,69.38,69.44,27100.0,53.4381,53.4381,53.2921,53.3382,27100.0
2012-06-07 15:00:00,69.42,69.53,69.32,69.39,31000.0,53.3229,53.4073,53.246,53.2998,31000.0
2012-06-07 15:10:00,69.39,69.52,69.34,69.43,76700.0,53.2998,53.3997,53.2614,53.3305,76700.0
2012-06-07 15:20:00,69.44,69.5,69.29,69.4,41600.0,53.3382,53.3843,53.223,53.3075,41600.0
2012-06-07 15:30:00,69.37,69.46,69.32,69.42,84600.0,53.2844,53.3536,53.246,53.3229,84600.0
2012-06-07 15:40:00,69.44,69.5,69.17,69.23,67400.0,53.3382,53.3843,53.1308,53.1769,67400.0
2012-06-07 15:50:00,69.23,69.29,69.01,69.17,87400.0,53.1769,53.223,53.0079,53.1308,87400.0
2012-06-08 09:30:00,70.07,70.14,68.06,68.38,131400.0,53.8221,53.8759,52.2782,52.524,131400.0
2012-06-08 09:40:00,68.41,68.69,68.25,68.64,59800.0,52.5471,52.7621,52.4242,52.7237,59800.0
2012-06-08 09:50:00,68.56,69.15,68.39,68.89,57200.0,52.6623,53.1155,52.5317,52.9158,57200.0
2012-06-08 10:00:00,68.85,69.46,68.85,69.24,46800.0,52.885,53.3536,52.885,53.1846,46800.0
2012-06-08 10:10:00,69.24,69.75,69.2,69.35,60800.0,53.1846,53.5763,53.1539,53.2691,60800.0
2012-06-08 10:20:00,69.36,69.4,69.15,69.24,36600.0,53.2768,53.3075,53.1155,53.1846,36600.0
2012-06-08 10:30:00,69.27,69.5,69.19,69.38,23800.0,53.2076,53.3843,53.1462,53.2921,23800.0
2012-06-08 10:40:00,69.38,70.05,69.33,69.94,52900.0,53.2921,53.8068,53.2537,53.7223,52900.0
2012-06-08 10:50:00,69.85,69.86,69.6,69.82,14300.0,53.6531,53.6608,53.4611,53.6301,14300.0
2012-06-08 11:00:00,69.84,69.88,69.69,69.75,27800.0,53.6455,53.6762,53.5302,53.5763,27800.0
2012-06-08 11:10:00,69.75,69.91,69.65,69.66,64400.0,53.5763,53.6992,53.4995,53.5072,64400.0
2012-06-08 11:20:00,69.69,69.79,69.64,69.75,17100.0,53.5302,53.6071,53.4918,53.5763,17100.0
2012-06-08 11:30:00,69.72,69.88,69.69,69.74,25400.0,53.5533,53.6762,53.5302,53.5687,25400.0
2012-06-08 11:40:00,69.78,69.9,69.73,69.81,42400.0,53.5994,53.6916,53.561,53.6224,42400.0
2012-06-08 11:50:00,69.78,69.87,69.67,69.72,21900.0,53.5994,53.6685,53.5149,53.5533,21900.0
2012-06-08 12:00:00,69.74,69.93,69.72,69.78,22000.0,53.5687,53.7146,53.5533,53.5994,22000.0
2012-06-08 12:10:00,69.81,69.88,69.7,69.8,15400.0,53.6224,53.6762,53.5379,53.6147,15400.0
2012-06-08 12:20:00,69.8,69.81,69.69,69.78,10800.0,53.6147,53.6224,53.5302,53.5994,10800.0
2012-06-08 12:30:00,69.8,70.09,69.79,70.03,14800.0,53.6147,53.8375,53.6071,53.7914,14800.0
2012-06-08 12:40:00,70.04,70.09,70.01,70.05,12800.0,53.7991,53.8375,53.776,53.8068,12800.0
2012-06-08 12:50:00,70.05,70.17,70.02,70.12,20300.0,53.8068,53.8989,53.7837,53.8605,20300.0
2012-06-08 13:00:00,70.11,70.34,70.11,70.32,20400.0,53.8529,54.0295,53.8529,54.0142,20400.0
2012-06-08 13:10:00,70.29,70.34,70.19,70.25,22300.0,53.9911,54.0295,53.9143,53.9604,22300.0
2012-06-08 13:20:00,70.26,70.33,70.22,70.24,39000.0,53.9681,54.0218,53.9374,53.9527,39000.0
2012-06-08 13:30:00,70.25,70.29,70.09,70.14,44500.0,53.9604,53.9911,53.8375,53.8759,44500.0
2012-06-08 13:40:00,70.11,70.12,69.96,70.0,21300.0,53.8529,53.8605,53.7376,53.7684,21300.0
2012-06-08 13:50:00,70.0,70.07,69.93,69.93,49100.0,53.7684,53.8221,53.7146,53.7146,49100.0
2012-06-08 14:00:00,69.92,70.07,69.92,70.02,18600.0,53.7069,53.8221,53.7069,53.7837,18600.0
2012-06-08 14:10:00,70.02,70.04,69.95,70.0,39400.0,53.7837,53.7991,53.73,53.7684,39400.0
2012-06-08 14:20:00,69.99,70.04,69.96,69.97,16300.0,53.7607,53.7991,53.7376,53.7453,16300.0
2012-06-08 14:30:00,69.98,70.06,69.93,69.93,37500.0,53.753,53.8145,53.7146,53.7146,37500.0
2012-06-08 14:40:00,69.94,69.96,69.78,69.81,31200.0,53.7223,53.7376,53.5994,53.6224,31200.0
2012-06-08 14:50:00,69.81,69.86,69.73,69.76,26400.0,53.6224,53.6608,53.561,53.584,26400.0
2012-06-08 15:00:00,69.77,69.89,69.76,69.83,23900.0,53.5917,53.6839,53.584,53.6378,23900.0
2012-06-08 15:10:00,69.82,70.01,69.82,69.94,35100.0,53.6301,53.776,53.6301,53.7223,35100.0
2012-06-08 15:20:00,69.94,69.97,69.82,69.87,29100.0,53.7223,53.7453,53.6301,53.6685,29100.0
2012-06-08 15:30:00,69.86,69.91,69.75,69.78,49900.0,53.6608,53.6992,53.5763,53.5994,49900.0
2012-06-08 15:40:00,69.79,69.96,69.71,69.92,67300.0,53.6071,53.7376,53.5456,53.7069,67300.0
2012-06-08 15:50:00,69.92,69.94,69.75,69.86,120100.0,53.7069,53.7223,53.5763,53.6608,120100.0
2012-06-11 09:30:00,70.97,71.39,70.75,70.81,65600.0,54.5134,54.8361,54.3445,54.3905,65600.0
2012-06-11 09:40:00,70.81,70.9,70.45,70.47,20500.0,54.3905,54.4597,54.114,54.1294,20500.0
2012-06-11 09:50:00,70.49,70.59,70.06,70.06,66900.0,54.1447,54.2216,53.8145,53.8145,66900.0
2012-06-11 10:00:00,70.04,70.18,69.79,69.8,37200.0,53.7991,53.9066,53.6071,53.6147,37200.0
2012-06-11 10:10:00,69.81,70.02,69.74,69.87,23100.0,53.6224,53.7837,53.5687,53.6685,23100.0
2012-06-11 10:20:00,69.8,70.0,69.77,69.9,22900.0,53.6147,53.7684,53.5917,53.6916,22900.0
2012-06-11 10:30:00,69.85,70.12,69.78,70.1,18800.0,53.6531,53.8605,53.5994,53.8452,18800.0
2012-06-11 10:40:00,70.09,70.11,69.71,69.74,29300.0,53.8375,53.8529,53.5456,53.5687,29300.0
2012-06-11 10:50:00,69.75,69.76,69.48,69.57,17400.0,53.5763,53.584,53.3689,53.4381,17400.0
2012-06-11 11:00:00,69.55,69.64,69.4,69.59,14300.0,53.4227,53.4918,53.3075,53.4534,14300.0
2012-06-11 11:10:00,69.59,69.61,69.33,69.34,50900.0,53.4534,53.4688,53.2537,53.2614,50900.0
2012-06-11 11:20:00,69.28,69.48,69.28,69.43,15000.0,53.2153,53.3689,53.2153,53.3305,15000.0
2012-06-11 11:30:00,69.4,69.72,69.39,69.69,11400.0,53.3075,53.5533,53.2998,53.5302,11400.0
2012-06-11 11:40:00,69.74,69.75,69.61,69.66,8000.0,53.5687,53.5763,53.4688,53.5072,8000.0
2012-06-11 11:50:00,69.65,69.77,69.42,69.69,19300.0,53.4995,53.5917,53.3229,53.5302,19300.0
2012-06-11 12:00:00,69.69,69.76,69.53,69.54,10900.0,53.5302,53.584,53.4073,53.415,10900.0
2012-06-11 12:10:00,69.61,69.62,69.44,69.47,12600.0,53.4688,53.4765,53.3382,53.3613,12600.0
2012-06-11 12:20:00,69.5,69.53,69.4,69.48,9500.0,53.3843,53.4073,53.3075,53.3689,9500.0
2012-06-11 12:30:00,69.5,69.7,69.48,69.7,13800.0,53.3843,53.5379,53.3689,53.5379,13800.0
2012-06-11 12:40:00,69.66,69.8,69.61,69.68,13300.0,53.5072,53.6147,53.4688,53.5226,13300.0
2012-06-11 12:50:00,69.69,69.72,69.62,69.69,5800.0,53.5302,53.5533,53.4765,53.5302,5800.0
2012-06-11 13:00:00,69.68,69.75,69.64,69.75,23700.0,53.5226,53.5763,53.4918,53.5763,23700.0
2012-06-11 13:10:00,69.72,69.95,69.72,69.88,18500.0,53.5533,53.73,53.5533,53.6762,18500.0
2012-06-11 13:20:00,69.87,69.87,69.75,69.8,8100.0,53.6685,53.6685,53.5763,53.6147,8100.0
2012-06-11 13:30:00,69.79,69.88,69.7,69.75,16700.0,53.6071,53.6762,53.5379,53.5763,16700.0
2012-06-11 13:40:00,69.73,69.73,69.55,69.55,4800.0,53.561,53.561,53.4227,53.4227,4800.0
2012-06-11 13:50:00,69.57,69.64,69.56,69.6,4400.0,53.4381,53.4918,53.4304,53.4611,4400.0
2012-06-11 14:00:00,69.62,69.62,69.31,69.31,21000.0,53.4765,53.4765,53.2384,53.2384,21000.0
2012-06-11 14:10:00,69.33,69.38,69.14,69.14,10400.0,53.2537,53.2921,53.1078,53.1078,10400.0
2012-06-11 14:20:00,69.17,69.29,69.13,69.21,16100.0,53.1308,53.223,53.1001,53.1616,16100.0
2012-06-11 14:30:00,69.21,69.45,69.21,69.37,21500.0,53.1616,53.3459,53.1616,53.2844,21500.0
2012-06-11 14:40:00,69.38,69.45,69.24,69.24,17900.0,53.2921,53.3459,53.1846,53.1846,17900.0
2012-06-11 14:50:00,69.25,69.36,69.2,69.28,25800.0,53.1923,53.2768,53.1539,53.2153,25800.0
2012-06-11 15:00:00,69.28,69.32,69.08,69.1,36000.0,53.2153,53.246,53.0617,53.0771,36000.0
2012-06-11 15:10:00,69.12,69.14,68.98,69.01,39400.0,53.0924,53.1078,52.9849,53.0079,39400.0
2012-06-11 15:20:00,68.98,69.01,68.8,68.88,25300.0,52.9849,53.0079,52.8466,52.9081,25300.0
2012-06-11 15:30:00,68.89,69.08,68.89,69.04,34800.0,52.9158,53.0617,52.9158,53.031,34800.0
2012-06-11 15:40:00,69.07,69.16,69.0,69.01,51200.0,53.054,53.1231,53.0002,53.0079,51200.0
2012-06-11 15:50:00,69.01,69.03,68.65,68.75,95800.0,53.0079,53.0233,52.7314,52.8082,95800.0
2012-06-12 09:30:00,69.16,69.42,69.01,69.26,13400.0,53.1231,53.3229,53.0079,53.2,13400.0
2012-06-12 09:40:00,69.26,69.43,69.05,69.27,15300.0,53.2,53.3305,53.0387,53.2076,15300.0
2012-06-12 09:50:00,69.33,69.47,69.24,69.3,9300.0,53.2537,53.3613,53.1846,53.2307,9300.0
2012-06-12 10:00:00,69.31,69.61,68.9,68.95,14200.0,53.2384,53.4688,52.9234,52.9618,14200.0
2012-06-12 10:10:00,68.96,69.04,68.72,68.83,38700.0,52.9695,53.031,52.7852,52.8697,38700.0
2012-06-12 10:20:00,68.82,69.01,68.68,68.87,18800.0,52.862,53.0079,52.7544,52.9004,18800.0
2012-06-12 10:30:00,68.84,68.84,68.6,68.6,8900.0,52.8773,52.8773,52.693,52.693,8900.0
2012-06-12 10:40:00,68.66,68.94,68.66,68.88,18200.0,52.7391,52.9542,52.7391,52.9081,18200.0
2012-06-12 10:50:00,68.88,68.98,68.79,68.92,13300.0,52.9081,52.9849,52.8389,52.9388,13300.0
2012-06-12 11:00:00,68.96,69.34,68.96,69.22,34800.0,52.9695,53.2614,52.9695,53.1692,34800.0
2012-06-12 11:10:00,69.23,69.43,69.23,69.3,25800.0,53.1769,53.3305,53.1769,53.2307,25800.0
2012-06-12 11:20:00,69.28,69.6,69.28,69.37,44300.0,53.2153,53.4611,53.2153,53.2844,44300.0
2012-06-12 11:30:00,69.37,69.4,69.19,69.22,28800.0,53.2844,53.3075,53.1462,53.1692,28800.0
2012-06-12 11:40:00,69.23,69.32,69.15,69.17,12200.0,53.1769,53.246,53.1155,53.1308,12200.0
2012-06-12 11:50:00,69.2,69.22,68.9,68.95,30000.0,53.1539,53.1692,52.9234,52.9618,30000.0
2012-06-12 12:00:00,68.95,69.09,68.92,68.98,16200.0,52.9618,53.0694,52.9388,52.9849,16200.0
2012-06-12 12:10:00,68.97,69.04,68.87,69.04,7800.0,52.9772,53.031,52.9004,53.031,7800.0
2012-06-12 12:20:00,68.98,69.15,68.98,69.07,8700.0,52.9849,53.1155,52.9849,53.054,8700.0
2012-06-12 12:30:00,69.06,69.26,69.06,69.25,23300.0,53.0463,53.2,53.0463,53.1923,23300.0
2012-06-12 12:40:00,69.26,69.32,69.2,69.21,31500.0,53.2,53.246,53.1539,53.1616,31500.0
2012-06-12 12:50:00,69.2,69.2,69.11,69.15,14700.0,53.1539,53.1539,53.0847,53.1155,14700.0
2012-06-12 13:00:00,69.16,69.23,69.11,69.23,14700.0,53.1231,53.1769,53.0847,53.1769,14700.0
2012-06-12 13:10:00,69.23,69.54,69.21,69.45,13500.0,53.1769,53.415,53.1616,53.3459,13500.0
2012-06-12 13:20:00,69.47,69.53,69.36,69.39,17700.0,53.3613,53.4073,53.2768,53.2998,17700.0
2012-06-12 13:30:00,69.42,69.47,69.34,69.43,20900.0,53.3229,53.3613,53.2614,53.3305,20900.0
2012-06-12 13:40:00,69.45,69.49,69.31,69.4,21200.0,53.3459,53.3766,53.2384,53.3075,21200.0
2012-06-12 13:50:00,69.41,69.49,69.29,69.37,24200.0,53.3152,53.3766,53.223,53.2844,24200.0
2012-06-12 14:00:00,69.39,69.5,69.36,69.42,11800.0,53.2998,53.3843,53.2768,53.3229,11800.0
2012-06-12 14:10:00,69.42,69.56,69.34,69.54,13000.0,53.3229,53.4304,53.2614,53.415,13000.0
2012-06-12 14:20:00,69.53,69.63,69.48,69.59,18700.0,53.4073,53.4842,53.3689,53.4534,18700.0
2012-06-12 14:30:00,69.6,69.89,69.59,69.87,22900.0,53.4611,53.6839,53.4534,53.6685,22900.0
2012-06-12 14:40:00,69.87,69.87,69.74,69.84,17500.0,53.6685,53.6685,53.5687,53.6455,17500.0
2012-06-12 14:50:00,69.81,69.82,69.58,69.74,17500.0,53.6224,53.6301,53.4458,53.5687,17500.0
2012-06-12 15:00:00,69.75,69.84,69.7,69.8,36900.0,53.5763,53.6455,53.5379,53.6147,36900.0
2012-06-12 15:10:00,69.8,69.9,69.72,69.72,17200.0,53.6147,53.6916,53.5533,53.5533,17200.0
2012-06-12 15:20:00,69.71,70.02,69.66,69.98,28800.0,53.5456,53.7837,53.5072,53.753,28800.0
2012-06-12 15:30:00,69.99,69.99,69.74,69.9,35300.0,53.7607,53.7607,53.5687,53.6916,35300.0
2012-06-12 15:40:00,69.87,70.09,69.84,69.94,62400.0,53.6685,53.8375,53.6455,53.7223,62400.0
2012-06-12 15:50:00,69.95,70.13,69.94,70.1,68400.0,53.73,53.8682,53.7223,53.8452,68400.0
2012-06-13 09:30:00,69.5,69.5,68.67,68.74,29800.0,53.3843,53.3843,52.7468,52.8005,29800.0
2012-06-13 09:40:00,68.78,69.04,68.69,68.88,20600.0,52.8313,53.031,52.7621,52.9081,20600.0
2012-06-13 09:50:00,68.87,68.94,68.66,68.9,26300.0,52.9004,52.9542,52.7391,52.9234,26300.0
2012-06-13 10:00:00,68.86,69.19,68.82,69.19,14400.0,52.8927,53.1462,52.862,53.1462,14400.0
2012-06-13 10:10:00,69.24,69.48,69.2,69.46,9900.0,53.1846,53.3689,53.1539,53.3536,9900.0
2012-06-13 10:20:00,69.46,69.51,69.24,69.42,13600.0,53.3536,53.392,53.1846,53.3229,13600.0
2012-06-13 10:30:00,69.45,69.88,69.37,69.82,14900.0,53.3459,53.6762,53.2844,53.6301,14900.0
2012-06-13 10:40:00,69.84,69.88,69.54,69.57,11400.0,53.6455,53.6762,53.415,53.4381,11400.0
2012-06-13 10:50:00,69.59,69.7,69.39,69.68,14700.0,53.4534,53.5379,53.2998,53.5226,14700.0
2012-06-13 11:00:00,69.66,69.66,69.25,69.3,15100.0,53.5072,53.5072,53.1923,53.2307,15100.0
2012-06-13 11:10:00,69.29,69.42,69.25,69.27,10500.0,53.223,53.3229,53.1923,53.2076,10500.0
2012-06-13 11:20:00,69.27,69.5,69.24,69.24,16100.0,53.2076,53.3843,53.1846,53.1846,16100.0
2012-06-13 11:30:00,69.28,69.38,69.22,69.3,7900.0,53.2153,53.2921,53.1692,53.2307,7900.0
2012-06-13 11:40:00,69.28,69.3,69.11,69.2,22000.0,53.2153,53.2307,53.0847,53.1539,22000.0
2012-06-13 11:50:00,69.22,69.24,69.09,69.13,20400.0,53.1692,53.1846,53.0694,53.1001,20400.0
2012-06-13 12:00:00,69.13,69.16,69.03,69.11,26300.0,53.1001,53.1231,53.0233,53.0847,26300.0
2012-06-13 12:10:00,69.08,69.27,69.08,69.27,12100.0,53.0617,53.2076,53.0617,53.2076,12100.0
2012-06-13 12:20:00,69.26,69.3,69.22,69.29,4800.0,53.2,53.2307,53.1692,53.223,4800.0
2012-06-13 12:30:00,69.26,69.55,69.26,69.52,11600.0,53.2,53.4227,53.2,53.3997,11600.0
2012-06-13 12:40:00,69.54,69.71,69.54,69.54,10200.0,53.415,53.5456,53.415,53.415,10200.0
2012-06-13 12:50:00,69.54,69.6,69.49,69.58,4100.0,53.415,53.4611,53.3766,53.4458,4100.0
2012-06-13 13:00:00,69.6,69.73,69.51,69.67,6400.0,53.4611,53.561,53.392,53.5149,6400.0
2012-06-13 13:10:00,69.64,69.64,69.49,69.58,7400.0,53.4918,53.4918,53.3766,53.4458,7400.0
2012-06-13 13:20:00,69.57,69.57,69.39,69.57,7600.0,53.4381,53.4381,53.2998,53.4381,7600.0
2012-06-13 13:30:00,69.6,69.67,69.55,69.65,4200.0,53.4611,53.5149,53.4227,53.4995,4200.0
2012-06-13 13:40:00,69.63,69.63,69.31,69.35,25300.0,53.4842,53.4842,53.2384,53.2691,25300.0
2012-06-13 13:50:00,69.33,69.46,69.13,69.19,12000.0,53.2537,53.3536,53.1001,53.1462,12000.0
2012-06-13 14:00:00,69.19,69.33,69.19,69.25,21000.0,53.1462,53.2537,53.1462,53.1923,21000.0
2012-06-13 14:10:00,69.25,69.25,69.11,69.21,17700.0,53.1923,53.1923,53.0847,53.1616,17700.0
2012-06-13 14:20:00,69.21,69.29,69.14,69.16,15900.0,53.1616,53.223,53.1078,53.1231,15900.0
2012-06-13 14:30:00,69.16,69.22,69.02,69.04,16400.0,53.1231,53.1692,53.0156,53.031,16400.0
2012-06-13 14:40:00,69.08,69.12,68.8,69.05,23900.0,53.0617,53.0924,52.8466,53.0387,23900.0
2012-06-13 14:50:00,69.02,69.05,68.9,68.94,19800.0,53.0156,53.0387,52.9234,52.9542,19800.0
2012-06-13 15:00:00,68.93,69.05,68.83,68.98,27800.0,52.9465,53.0387,52.8697,52.9849,27800.0
2012-06-13 15:10:00,69.0,69.01,68.75,68.77,36700.0,53.0002,53.0079,52.8082,52.8236,36700.0
2012-06-13 15:20:00,68.77,68.89,68.68,68.76,70300.0,52.8236,52.9158,52.7544,52.8159,70300.0
2012-06-13 15:30:00,68.75,68.98,68.71,68.95,50300.0,52.8082,52.9849,52.7775,52.9618,50300.0
2012-06-13 15:40:00,68.91,68.95,68.74,68.8,87100.0,52.9311,52.9618,52.8005,52.8466,87100.0
2012-06-13 15:50:00,68.8,69.0,68.71,69.0,60700.0,52.8466,53.0002,52.7775,53.0002,60700.0
2012-06-14 09:30:00,68.97,69.05,68.55,68.87,18100.0,52.9772,53.0387,52.6546,52.9004,18100.0
2012-06-14 09:40:00,68.86,69.05,68.64,68.9,32300.0,52.8927,53.0387,52.7237,52.9234,32300.0
2012-06-14 09:50:00,68.94,69.4,68.87,69.39,12000.0,52.9542,53.3075,52.9004,53.2998,12000.0
2012-06-14 10:00:00,69.41,69.49,69.22,69.33,14700.0,53.3152,53.3766,53.1692,53.2537,14700.0
2012-06-14 10:10:00,69.33,69.34,69.02,69.1,14900.0,53.2537,53.2614,53.0156,53.0771,14900.0
2012-06-14 10:20:00,69.05,69.07,68.91,68.99,11100.0,53.0387,53.054,52.9311,52.9926,11100.0
2012-06-14 10:30:00,69.07,69.12,68.94,68.98,27100.0,53.054,53.0924,52.9542,52.9849,27100.0
2012-06-14 10:40:00,68.96,69.25,68.96,69.19,13000.0,52.9695,53.1923,52.9695,53.1462,13000.0
2012-06-14 10:50:00,69.19,69.34,69.13,69.28,36500.0,53.1462,53.2614,53.1001,53.2153,36500.0
2012-06-14 11:00:00,69.28,69.28,69.06,69.08,13200.0,53.2153,53.2153,53.0463,53.0617,13200.0
2012-06-14 11:10:00,69.08,69.17,68.96,68.99,21000.0,53.0617,53.1308,52.9695,52.9926,21000.0
2012-06-14 11:20:00,69.0,69.04,68.97,69.0,19800.0,53.0002,53.031,52.9772,53.0002,19800.0
2012-06-14 11:30:00,69.02,69.06,68.85,69.01,42500.0,53.0156,53.0463,52.885,53.0079,42500.0
2012-06-14 11:40:00,69.03,69.03,68.89,68.93,5800.0,53.0233,53.0233,52.9158,52.9465,5800.0
2012-06-14 11:50:00,68.93,68.97,68.81,68.84,6800.0,52.9465,52.9772,52.8543,52.8773,6800.0
2012-06-14 12:00:00,68.9,68.92,68.8,68.91,18600.0,52.9234,52.9388,52.8466,52.9311,18600.0
2012-06-14 12:10:00,68.9,68.9,68.71,68.81,21300.0,52.9234,52.9234,52.7775,52.8543,21300.0
2012-06-14 12:20:00,68.84,68.85,68.74,68.74,13200.0,52.8773,52.885,52.8005,52.8005,13200.0
2012-06-14 12:30:00,68.74,68.79,68.71,68.77,6500.0,52.8005,52.8389,52.7775,52.8236,6500.0
2012-06-14 12:40:00,68.8,68.86,68.8,68.83,13900.0,52.8466,52.8927,52.8466,52.8697,13900.0
2012-06-14 12:50:00,68.84,68.88,68.77,68.81,10000.0,52.8773,52.9081,52.8236,52.8543,10000.0
2012-06-14 13:00:00,68.8,68.86,68.74,68.79,10700.0,52.8466,52.8927,52.8005,52.8389,10700.0
2012-06-14 13:10:00,68.79,68.82,68.71,68.81,26100.0,52.8389,52.862,52.7775,52.8543,26100.0
2012-06-14 13:20:00,68.8,68.88,68.71,68.86,29900.0,52.8466,52.9081,52.7775,52.8927,29900.0
2012-06-14 13:30:00,68.85,68.89,68.76,68.87,16500.0,52.885,52.9158,52.8159,52.9004,16500.0
2012-06-14 13:40:00,68.84,68.87,68.79,68.84,15300.0,52.8773,52.9004,52.8389,52.8773,15300.0
2012-06-14 13:50:00,68.83,68.88,68.79,68.81,15400.0,52.8697,52.9081,52.8389,52.8543,15400.0
2012-06-14 14:00:00,68.8,68.86,68.78,68.85,47100.0,52.8466,52.8927,52.8313,52.885,47100.0
2012-06-14 14:10:00,68.84,68.86,68.79,68.81,15600.0,52.8773,52.8927,52.8389,52.8543,15600.0
2012-06-14 14:20:00,68.8,68.8,68.55,68.57,12900.0,52.8466,52.8466,52.6546,52.67,12900.0
2012-06-14 14:30:00,68.57,68.57,68.36,68.42,28800.0,52.67,52.67,52.5086,52.5547,28800.0
2012-06-14 14:40:00,68.38,68.43,68.27,68.28,17000.0,52.524,52.5624,52.4395,52.4472,17000.0
2012-06-14 14:50:00,68.3,68.44,68.24,68.26,17800.0,52.4626,52.5701,52.4165,52.4318,17800.0
2012-06-14 15:00:00,68.25,69.07,68.23,68.56,109800.0,52.4242,53.054,52.4088,52.6623,109800.0
2012-06-14 15:10:00,68.59,68.86,68.44,68.45,66500.0,52.6853,52.8927,52.5701,52.5778,66500.0
2012-06-14 15:20:00,68.4,68.69,68.33,68.5,49900.0,52.5394,52.7621,52.4856,52.6162,49900.0
2012-06-14 15:30:00,68.53,68.91,68.51,68.85,41000.0,52.6392,52.9311,52.6239,52.885,41000.0
2012-06-14 15:40:00,68.85,69.04,68.72,68.78,75500.0,52.885,53.031,52.7852,52.8313,75500.0
2012-06-14 15:50:00,68.77,68.9,68.64,68.77,118900.0,52.8236,52.9234,52.7237,52.8236,118900.0
2012-06-15 09:30:00,68.84,68.87,68.14,68.18,210500.0,52.8773,52.9004,52.3397,52.3704,210500.0
2012-06-15 09:40:00,68.15,68.64,67.96,68.52,43300.0,52.3473,52.7237,52.2014,52.6315,43300.0
2012-06-15 09:50:00,68.52,68.75,68.27,68.34,34900.0,52.6315,52.8082,52.4395,52.4933,34900.0
2012-06-15 10:00:00,68.44,68.82,68.41,68.82,37500.0,52.5701,52.862,52.5471,52.862,37500.0
2012-06-15 10:10:00,68.82,68.83,68.55,68.56,19400.0,52.862,52.8697,52.6546,52.6623,19400.0
2012-06-15 10:20:00,68.56,68.67,68.5,68.59,14800.0,52.6623,52.7468,52.6162,52.6853,14800.0
2012-06-15 10:30:00,68.62,68.76,68.54,68.66,17700.0,52.7084,52.8159,52.6469,52.7391,17700.0
2012-06-15 10:40:00,68.67,68.93,68.58,68.81,16000.0,52.7468,52.9465,52.6776,52.8543,16000.0
2012-06-15 10:50:00,68.87,68.87,68.69,68.77,20100.0,52.9004,52.9004,52.7621,52.8236,20100.0
2012-06-15 11:00:00,68.77,68.9,68.77,68.88,11800.0,52.8236,52.9234,52.8236,52.9081,11800.0
2012-06-15 11:10:00,68.89,68.99,68.76,68.79,15800.0,52.9158,52.9926,52.8159,52.8389,15800.0
2012-06-15 11:20:00,68.81,68.82,68.66,68.77,9500.0,52.8543,52.862,52.7391,52.8236,9500.0
2012-06-15 11:30:00,68.76,68.84,68.71,68.72,9200.0,52.8159,52.8773,52.7775,52.7852,9200.0
2012-06-15 11:40:00,68.72,68.76,68.67,68.74,15300.0,52.7852,52.8159,52.7468,52.8005,15300.0
2012-06-15 11:50:00,68.74,68.79,68.55,68.58,14000.0,52.8005,52.8389,52.6546,52.6776,14000.0
2012-06-15 12:00:00,68.57,68.69,68.57,68.66,5300.0,52.67,52.7621,52.67,52.7391,5300.0
2012-06-15 12:10:00,68.64,68.68,68.58,68.6,4800.0,52.7237,52.7544,52.6776,52.693,4800.0
2012-06-15 12:20:00,68.6,68.64,68.53,68.57,8200.0,52.693,52.7237,52.6392,52.67,8200.0
2012-06-15 12:30:00,68.59,68.59,68.5,68.52,7500.0,52.6853,52.6853,52.6162,52.6315,7500.0
2012-06-15 12:40:00,68.53,68.6,68.52,68.6,4300.0,52.6392,52.693,52.6315,52.693,4300.0
2012-06-15 12:50:00,68.55,68.72,68.54,68.72,20400.0,52.6546,52.7852,52.6469,52.7852,20400.0
2012-06-15 13:00:00,68.71,68.73,68.58,68.69,30100.0,52.7775,52.7929,52.6776,52.7621,30100.0
2012-06-15 13:10:00,68.68,68.83,68.66,68.82,9900.0,52.7544,52.8697,52.7391,52.862,9900.0
2012-06-15 13:20:00,68.8,68.82,68.75,68.78,9700.0,52.8466,52.862,52.8082,52.8313,9700.0
2012-06-15 13:30:00,68.76,68.85,68.73,68.76,11300.0,52.8159,52.885,52.7929,52.8159,11300.0
2012-06-15 13:40:00,68.75,68.79,68.71,68.79,7500.0,52.8082,52.8389,52.7775,52.8389,7500.0
2012-06-15 13:50:00,68.8,68.81,68.69,68.72,6200.0,52.8466,52.8543,52.7621,52.7852,6200.0
2012-06-15 14:00:00,68.75,68.81,68.69,68.77,8000.0,52.8082,52.8543,52.7621,52.8236,8000.0
2012-06-15 14:10:00,68.74,68.83,68.74,68.77,6000.0,52.8005,52.8697,52.8005,52.8236,6000.0
2012-06-15 14:20:00,68.77,68.87,68.75,68.83,8600.0,52.8236,52.9004,52.8082,52.8697,8600.0
2012-06-15 14:30:00,68.85,68.87,68.74,68.81,17100.0,52.885,52.9004,52.8005,52.8543,17100.0
2012-06-15 14:40:00,68.8,68.86,68.77,68.83,13200.0,52.8466,52.8927,52.8236,52.8697,13200.0
2012-06-15 14:50:00,68.83,68.89,68.71,68.85,11100.0,52.8697,52.9158,52.7775,52.885,11100.0
2012-06-15 15:00:00,68.87,68.94,68.82,68.86,17300.0,52.9004,52.9542,52.862,52.8927,17300.0
2012-06-15 15:10:00,68.89,69.09,68.87,69.08,14700.0,52.9158,53.0694,52.9004,53.0617,14700.0
2012-06-15 15:20:00,69.08,69.21,69.06,69.17,25200.0,53.0617,53.1616,53.0463,53.1308,25200.0
2012-06-15 15:30:00,69.17,69.2,69.13,69.17,25900.0,53.1308,53.1539,53.1001,53.1308,25900.0
2012-06-15 15:40:00,69.18,69.21,68.91,69.06,53300.0,53.1385,53.1616,52.9311,53.0463,53300.0
2012-06-15 15:50:00,69.08,69.21,69.01,69.16,116800.0,53.0617,53.1616,53.0079,53.1231,116800.0
2012-06-18 09:30:00,68.41,68.9,68.18,68.87,17000.0,52.5471,52.9234,52.3704,52.9004,17000.0
2012-06-18 09:40:00,68.88,68.97,68.67,68.67,7200.0,52.9081,52.9772,52.7468,52.7468,7200.0
2012-06-18 09:50:00,68.7,68.84,68.63,68.84,5600.0,52.7698,52.8773,52.716,52.8773,5600.0
2012-06-18 10:00:00,68.84,68.9,68.68,68.78,12900.0,52.8773,52.9234,52.7544,52.8313,12900.0
2012-06-18 10:10:00,68.78,68.9,68.64,68.9,29400.0,52.8313,52.9234,52.7237,52.9234,29400.0
2012-06-18 10:20:00,68.85,69.03,68.82,68.97,6100.0,52.885,53.0233,52.862,52.9772,6100.0
2012-06-18 10:30:00,68.98,68.99,68.65,68.71,8000.0,52.9849,52.9926,52.7314,52.7775,8000.0
2012-06-18 10:40:00,68.74,69.08,68.74,69.04,8100.0,52.8005,53.0617,52.8005,53.031,8100.0
2012-06-18 10:50:00,69.05,69.18,68.88,68.88,6100.0,53.0387,53.1385,52.9081,52.9081,6100.0
2012-06-18 11:00:00,68.91,68.98,68.77,68.8,21300.0,52.9311,52.9849,52.8236,52.8466,21300.0
2012-06-18 11:10:00,68.76,68.81,68.63,68.63,5800.0,52.8159,52.8543,52.716,52.716,5800.0
2012-06-18 11:20:00,68.62,68.75,68.53,68.72,14400.0,52.7084,52.8082,52.6392,52.7852,14400.0
2012-06-18 11:30:00,68.75,68.78,68.63,68.64,5900.0,52.8082,52.8313,52.716,52.7237,5900.0
2012-06-18 11:40:00,68.63,68.94,68.59,68.76,11700.0,52.716,52.9542,52.6853,52.8159,11700.0
2012-06-18 11:50:00,68.75,68.88,68.66,68.85,8600.0,52.8082,52.9081,52.7391,52.885,8600.0
2012-06-18 12:00:00,68.84,68.87,68.69,68.74,6400.0,52.8773,52.9004,52.7621,52.8005,6400.0
2012-06-18 12:10:00,68.74,68.86,68.68,68.83,4400.0,52.8005,52.8927,52.7544,52.8697,4400.0
2012-06-18 12:20:00,68.83,68.86,68.79,68.86,2900.0,52.8697,52.8927,52.8389,52.8927,2900.0
2012-06-18 12:30:00,68.83,68.86,68.7,68.73,15300.0,52.8697,52.8927,52.7698,52.7929,15300.0
2012-06-18 12:40:00,68.76,68.96,68.76,68.96,6000.0,52.8159,52.9695,52.8159,52.9695,6000.0
2012-06-18 12:50:00,69.0,69.11,68.8,68.82,12400.0,53.0002,53.0847,52.8466,52.862,12400.0
2012-06-18 13:00:00,68.84,68.98,68.82,68.98,10900.0,52.8773,52.9849,52.862,52.9849,10900.0
2012-06-18 13:10:00,68.98,69.1,68.98,69.03,6100.0,52.9849,53.0771,52.9849,53.0233,6100.0
2012-06-18 13:20:00,69.09,69.23,69.05,69.22,8400.0,53.0694,53.1769,53.0387,53.1692,8400.0
2012-06-18 13:30:00,69.23,69.34,69.18,69.29,8500.0,53.1769,53.2614,53.1385,53.223,8500.0
2012-06-18 13:40:00,69.29,69.31,69.14,69.14,10900.0,53.223,53.2384,53.1078,53.1078,10900.0
2012-06-18 13:50:00,69.14,69.26,69.1,69.25,9300.0,53.1078,53.2,53.0771,53.1923,9300.0
2012-06-18 14:00:00,69.23,69.29,69.15,69.22,69200.0,53.1769,53.223,53.1155,53.1692,69200.0
2012-06-18 14:10:00,69.23,69.25,69.13,69.19,37500.0,53.1769,53.1923,53.1001,53.1462,37500.0
2012-06-18 14:20:00,69.21,69.33,69.2,69.24,11100.0,53.1616,53.2537,53.1539,53.1846,11100.0
2012-06-18 14:30:00,69.26,69.37,69.24,69.36,18000.0,53.2,53.2844,53.1846,53.2768,18000.0
2012-06-18 14:40:00,69.35,69.35,69.11,69.13,9500.0,53.2691,53.2691,53.0847,53.1001,9500.0
2012-06-18 14:50:00,69.15,69.19,69.08,69.1,9700.0,53.1155,53.1462,53.0617,53.0771,9700.0
2012-06-18 15:00:00,69.1,69.18,69.08,69.1,11400.0,53.0771,53.1385,53.0617,53.0771,11400.0
2012-06-18 15:10:00,69.11,69.13,68.83,68.87,27800.0,53.0847,53.1001,52.8697,52.9004,27800.0
2012-06-18 15:20:00,68.89,68.93,68.74,68.89,28000.0,52.9158,52.9465,52.8005,52.9158,28000.0
2012-06-18 15:30:00,68.88,69.0,68.69,68.82,51300.0,52.9081,53.0002,52.7621,52.862,51300.0
2012-06-18 15:40:00,68.81,69.1,68.81,68.95,98500.0,52.8543,53.0771,52.8543,52.9618,98500.0
2012-06-18 15:50:00,68.94,68.99,68.84,68.95,102200.0,52.9542,52.9926,52.8773,52.9618,102200.0
2012-06-19 09:30:00,69.12,69.71,69.12,69.48,14000.0,53.0924,53.5456,53.0924,53.3689,14000.0
2012-06-19 09:40:00,69.49,69.56,69.14,69.34,19200.0,53.3766,53.4304,53.1078,53.2614,19200.0
2012-06-19 09:50:00,69.34,69.84,69.34,69.76,14500.0,53.2614,53.6455,53.2614,53.584,14500.0
2012-06-19 10:00:00,69.72,69.94,69.72,69.87,17600.0,53.5533,53.7223,53.5533,53.6685,17600.0
2012-06-19 10:10:00,69.92,70.13,69.92,70.12,17200.0,53.7069,53.8682,53.7069,53.8605,17200.0
2012-06-19 10:20:00,70.13,70.18,69.99,70.03,11200.0,53.8682,53.9066,53.7607,53.7914,11200.0
2012-06-19 10:30:00,70.04,70.08,69.77,69.77,11200.0,53.7991,53.8298,53.5917,53.5917,11200.0
2012-06-19 10:40:00,69.8,69.81,69.61,69.65,5200.0,53.6147,53.6224,53.4688,53.4995,5200.0
2012-06-19 10:50:00,69.69,69.81,69.66,69.8,3800.0,53.5302,53.6224,53.5072,53.6147,3800.0
2012-06-19 11:00:00,69.8,69.87,69.68,69.69,4500.0,53.6147,53.6685,53.5226,53.5302,4500.0
2012-06-19 11:10:00,69.67,69.81,69.64,69.71,9100.0,53.5149,53.6224,53.4918,53.5456,9100.0
2012-06-19 11:20:00,69.66,69.74,69.65,69.71,10100.0,53.5072,53.5687,53.4995,53.5456,10100.0
2012-06-19 11:30:00,69.71,69.8,69.69,69.79,5400.0,53.5456,53.6147,53.5302,53.6071,5400.0
2012-06-19 11:40:00,69.82,70.0,69.81,69.91,7000.0,53.6301,53.7684,53.6224,53.6992,7000.0
2012-06-19 11:50:00,69.9,70.04,69.87,69.99,8900.0,53.6916,53.7991,53.6685,53.7607,8900.0
2012-06-19 12:00:00,69.99,70.04,69.92,69.93,7000.0,53.7607,53.7991,53.7069,53.7146,7000.0
2012-06-19 12:10:00,69.94,69.94,69.79,69.82,4400.0,53.7223,53.7223,53.6071,53.6301,4400.0
2012-06-19 12:20:00,69.82,69.83,69.76,69.82,6200.0,53.6301,53.6378,53.584,53.6301,6200.0
2012-06-19 12:30:00,69.82,69.82,69.73,69.78,20300.0,53.6301,53.6301,53.561,53.5994,20300.0
2012-06-19 12:40:00,69.79,69.85,69.77,69.77,6000.0,53.6071,53.6531,53.5917,53.5917,6000.0
2012-06-19 12:50:00,69.78,69.85,69.76,69.81,12700.0,53.5994,53.6531,53.584,53.6224,12700.0
2012-06-19 13:00:00,69.81,69.86,69.77,69.84,63200.0,53.6224,53.6608,53.5917,53.6455,63200.0
2012-06-19 13:10:00,69.85,69.85,69.7,69.7,62300.0,53.6531,53.6531,53.5379,53.5379,62300.0
2012-06-19 13:20:00,69.73,69.78,69.66,69.73,30400.0,53.561,53.5994,53.5072,53.561,30400.0
2012-06-19 13:30:00,69.73,69.83,69.72,69.79,23300.0,53.561,53.6378,53.5533,53.6071,23300.0
2012-06-19 13:40:00,69.79,69.83,69.71,69.79,12500.0,53.6071,53.6378,53.5456,53.6071,12500.0
2012-06-19 13:50:00,69.79,69.83,69.75,69.79,12900.0,53.6071,53.6378,53.5763,53.6071,12900.0
2012-06-19 14:00:00,69.79,69.81,69.7,69.81,22200.0,53.6071,53.6224,53.5379,53.6224,22200.0
2012-06-19 14:10:00,69.82,69.87,69.77,69.81,27100.0,53.6301,53.6685,53.5917,53.6224,27100.0
2012-06-19 14:20:00,69.81,69.88,69.75,69.8,31800.0,53.6224,53.6762,53.5763,53.6147,31800.0
2012-06-19 14:30:00,69.82,69.82,69.6,69.71,32600.0,53.6301,53.6301,53.4611,53.5456,32600.0
2012-06-19 14:40:00,69.73,69.77,69.59,69.6,25300.0,53.561,53.5917,53.4534,53.4611,25300.0
2012-06-19 14:50:00,69.62,69.69,69.54,69.66,41600.0,53.4765,53.5302,53.415,53.5072,41600.0
2012-06-19 15:00:00,69.65,69.67,69.61,69.61,24100.0,53.4995,53.5149,53.4688,53.4688,24100.0
2012-06-19 15:10:00,69.61,69.62,69.52,69.59,49000.0,53.4688,53.4765,53.3997,53.4534,49000.0
2012-06-19 15:20:00,69.61,69.66,69.51,69.57,39500.0,53.4688,53.5072,53.392,53.4381,39500.0
2012-06-19 15:30:00,69.58,69.6,69.43,69.49,49100.0,53.4458,53.4611,53.3305,53.3766,49100.0
2012-06-19 15:40:00,69.5,69.51,69.37,69.38,63600.0,53.3843,53.392,53.2844,53.2921,63600.0
2012-06-19 15:50:00,69.38,69.53,69.38,69.53,80400.0,53.2921,53.4073,53.2921,53.4073,80400.0
2012-06-20 09:30:00,69.51,69.65,69.06,69.11,11000.0,53.392,53.4995,53.0463,53.0847,11000.0
2012-06-20 09:40:00,69.07,69.09,68.93,68.98,5800.0,53.054,53.0694,52.9465,52.9849,5800.0
2012-06-20 09:50:00,68.96,69.02,68.86,68.96,36000.0,52.9695,53.0156,52.8927,52.9695,36000.0
2012-06-20 10:00:00,68.96,69.06,68.85,69.04,30900.0,52.9695,53.0463,52.885,53.031,30900.0
2012-06-20 10:10:00,69.0,69.38,69.0,69.33,14700.0,53.0002,53.2921,53.0002,53.2537,14700.0
2012-06-20 10:20:00,69.31,69.47,69.21,69.44,10300.0,53.2384,53.3613,53.1616,53.3382,10300.0
2012-06-20 10:30:00,69.44,69.44,69.23,69.31,8300.0,53.3382,53.3382,53.1769,53.2384,8300.0
2012-06-20 10:40:00,69.26,69.49,69.2,69.49,33300.0,53.2,53.3766,53.1539,53.3766,33300.0
2012-06-20 10:50:00,69.5,69.51,69.0,69.01,35400.0,53.3843,53.392,53.0002,53.0079,35400.0
2012-06-20 11:00:00,69.04,69.21,69.04,69.19,9900.0,53.031,53.1616,53.031,53.1462,9900.0
2012-06-20 11:10:00,69.2,69.31,69.17,69.31,19100.0,53.1539,53.2384,53.1308,53.2384,19100.0
2012-06-20 11:20:00,69.32,69.42,69.32,69.37,12200.0,53.246,53.3229,53.246,53.2844,12200.0
2012-06-20 11:30:00,69.37,69.6,69.35,69.6,22100.0,53.2844,53.4611,53.2691,53.4611,22100.0
2012-06-20 11:40:00,69.58,69.83,69.58,69.83,86100.0,53.4458,53.6378,53.4458,53.6378,86100.0
2012-06-20 11:50:00,69.88,69.88,69.54,69.55,71900.0,53.6762,53.6762,53.415,53.4227,71900.0
2012-06-20 12:00:00,69.5,69.54,69.36,69.36,5100.0,53.3843,53.415,53.2768,53.2768,5100.0
2012-06-20 12:10:00,69.38,69.51,69.35,69.47,7800.0,53.2921,53.392,53.2691,53.3613,7800.0
2012-06-20 12:20:00,69.48,69.5,69.29,69.34,5400.0,53.3689,53.3843,53.223,53.2614,5400.0
2012-06-20 12:30:00,69.39,69.5,68.73,68.89,30100.0,53.2998,53.3843,52.7929,52.9158,30100.0
2012-06-20 12:40:00,68.9,69.17,68.78,69.05,22400.0,52.9234,53.1308,52.8313,53.0387,22400.0
2012-06-20 12:50:00,69.08,69.17,68.88,69.09,16500.0,53.0617,53.1308,52.9081,53.0694,16500.0
2012-06-20 13:00:00,69.14,69.56,69.07,69.48,34400.0,53.1078,53.4304,53.054,53.3689,34400.0
2012-06-20 13:10:00,69.5,69.5,69.21,69.21,11800.0,53.3843,53.3843,53.1616,53.1616,11800.0
2012-06-20 13:20:00,69.2,69.34,69.16,69.21,13500.0,53.1539,53.2614,53.1231,53.1616,13500.0
2012-06-20 13:30:00,69.21,69.23,68.88,68.94,12000.0,53.1616,53.1769,52.9081,52.9542,12000.0
2012-06-20 13:40:00,68.92,69.25,68.87,69.22,27700.0,52.9388,53.1923,52.9004,53.1692,27700.0
2012-06-20 13:50:00,69.22,69.24,69.07,69.2,16400.0,53.1692,53.1846,53.054,53.1539,16400.0
2012-06-20 14:00:00,69.2,69.22,69.02,69.18,29200.0,53.1539,53.1692,53.0156,53.1385,29200.0
2012-06-20 14:10:00,69.18,69.32,68.95,68.97,21200.0,53.1385,53.246,52.9618,52.9772,21200.0
2012-06-20 14:20:00,68.93,69.02,68.73,68.8,35800.0,52.9465,53.0156,52.7929,52.8466,35800.0
2012-06-20 14:30:00,68.78,69.0,68.77,68.84,33700.0,52.8313,53.0002,52.8236,52.8773,33700.0
2012-06-20 14:40:00,68.83,68.89,68.52,68.61,27700.0,52.8697,52.9158,52.6315,52.7007,27700.0
2012-06-20 14:50:00,68.65,68.84,68.59,68.72,27600.0,52.7314,52.8773,52.6853,52.7852,27600.0
2012-06-20 15:00:00,68.74,68.76,68.52,68.57,41600.0,52.8005,52.8159,52.6315,52.67,41600.0
2012-06-20 15:10:00,68.56,68.61,68.37,68.38,34100.0,52.6623,52.7007,52.5163,52.524,34100.0
2012-06-20 15:20:00,68.4,68.66,68.4,68.59,32100.0,52.5394,52.7391,52.5394,52.6853,32100.0
2012-06-20 15:30:00,68.6,68.8,68.57,68.7,40300.0,52.693,52.8466,52.67,52.7698,40300.0
2012-06-20 15:40:00,68.72,68.97,68.65,68.91,45900.0,52.7852,52.9772,52.7314,52.9311,45900.0
2012-06-20 15:50:00,68.89,68.99,68.75,68.98,60000.0,52.9158,52.9926,52.8082,52.9849,60000.0
2012-06-21 09:30:00,69.04,69.63,69.04,69.3,21700.0,53.031,53.4842,53.031,53.2307,21700.0
2012-06-21 09:40:00,69.25,69.29,69.0,69.03,16900.0,53.1923,53.223,53.0002,53.0233,16900.0
2012-06-21 09:50:00,69.11,69.11,68.83,68.96,44200.0,53.0847,53.0847,52.8697,52.9695,44200.0
2012-06-21 10:00:00,68.96,68.96,68.38,68.57,18200.0,52.9695,52.9695,52.524,52.67,18200.0
2012-06-21 10:10:00,68.6,68.76,68.57,68.65,14800.0,52.693,52.8159,52.67,52.7314,14800.0
2012-06-21 10:20:00,68.64,68.68,68.52,68.63,10700.0,52.7237,52.7544,52.6315,52.716,10700.0
2012-06-21 10:30:00,68.6,68.62,68.44,68.47,26400.0,52.693,52.7084,52.5701,52.5931,26400.0
2012-06-21 10:40:00,68.46,68.61,68.4,68.54,16100.0,52.5855,52.7007,52.5394,52.6469,16100.0
2012-06-21 10:50:00,68.52,68.54,68.41,68.48,11000.0,52.6315,52.6469,52.5471,52.6008,11000.0
2012-06-21 11:00:00,68.46,68.46,68.17,68.17,18700.0,52.5855,52.5855,52.3627,52.3627,18700.0
2012-06-21 11:10:00,68.17,68.27,68.09,68.16,10000.0,52.3627,52.4395,52.3013,52.355,10000.0
2012-06-21 11:20:00,68.16,68.21,67.95,68.09,10900.0,52.355,52.3934,52.1937,52.3013,10900.0
2012-06-21 11:30:00,68.06,68.08,67.84,67.93,12800.0,52.2782,52.2936,52.1092,52.1784,12800.0
2012-06-21 11:40:00,67.92,67.95,67.77,67.91,15200.0,52.1707,52.1937,52.0555,52.163,15200.0
2012-06-21 11:50:00,67.86,67.99,67.83,67.96,10700.0,52.1246,52.2244,52.1015,52.2014,10700.0
2012-06-21 12:00:00,68.0,68.02,67.8,67.83,10200.0,52.2321,52.2475,52.0785,52.1015,10200.0
2012-06-21 12:10:00,67.82,67.89,67.7,67.8,72600.0,52.0939,52.1476,52.0017,52.0785,72600.0
2012-06-21 12:20:00,67.8,67.82,67.36,67.41,55400.0,52.0785,52.0939,51.7405,51.7789,55400.0
2012-06-21 12:30:00,67.39,67.72,67.36,67.61,28400.0,51.7636,52.0171,51.7405,51.9326,28400.0
2012-06-21 12:40:00,67.56,67.67,67.46,67.58,16500.0,51.8942,51.9786,51.8173,51.9095,16500.0
2012-06-21 12:50:00,67.61,67.65,67.57,67.62,45000.0,51.9326,51.9633,51.9018,51.9402,45000.0
2012-06-21 13:00:00,67.61,67.68,67.53,67.65,24800.0,51.9326,51.9863,51.8711,51.9633,24800.0
2012-06-21 13:10:00,67.63,67.68,67.47,67.5,133900.0,51.9479,51.9863,51.825,51.8481,133900.0
2012-06-21 13:20:00,67.43,67.57,67.39,67.39,61200.0,51.7943,51.9018,51.7636,51.7636,61200.0
2012-06-21 13:30:00,67.38,67.49,67.29,67.35,20200.0,51.7559,51.8404,51.6868,51.7328,20200.0
2012-06-21 13:40:00,67.36,67.46,67.31,67.33,25500.0,51.7405,51.8173,51.7021,51.7175,25500.0
2012-06-21 13:50:00,67.37,67.51,67.35,67.39,19000.0,51.7482,51.8557,51.7328,51.7636,19000.0
2012-06-21 14:00:00,67.37,67.43,67.19,67.22,19700.0,51.7482,51.7943,51.6099,51.633,19700.0
2012-06-21 14:10:00,67.25,67.38,67.17,67.31,26300.0,51.656,51.7559,51.5946,51.7021,26300.0
2012-06-21 14:20:00,67.26,67.43,67.14,67.41,25000.0,51.6637,51.7943,51.5715,51.7789,25000.0
2012-06-21 14:30:00,67.39,67.39,67.24,67.28,26800.0,51.7636,51.7636,51.6484,51.6791,26800.0
2012-06-21 14:40:00,67.28,67.29,67.12,67.22,76800.0,51.6791,51.6868,51.5562,51.633,76800.0
2012-06-21 14:50:00,67.21,67.23,67.09,67.15,55300.0,51.6253,51.6407,51.5331,51.5792,55300.0
2012-06-21 15:00:00,67.14,67.15,66.94,67.02,59100.0,51.5715,51.5792,51.4179,51.4794,59100.0
2012-06-21 15:10:00,67.0,67.02,66.8,66.83,44800.0,51.464,51.4794,51.3104,51.3334,44800.0
2012-06-21 15:20:00,66.84,66.94,66.67,66.72,66500.0,51.3411,51.4179,51.2105,51.2489,66500.0
2012-06-21 15:30:00,66.73,66.92,66.67,66.81,99600.0,51.2566,51.4026,51.2105,51.3181,99600.0
2012-06-21 15:40:00,66.81,66.86,66.7,66.79,83900.0,51.3181,51.3565,51.2336,51.3027,83900.0
2012-06-21 15:50:00,66.79,66.85,66.72,66.78,223000.0,51.3027,51.3488,51.2489,51.295,223000.0
2012-06-22 09:30:00,67.13,67.27,66.82,66.9,132300.0,51.5639,51.6714,51.3257,51.3872,132300.0
2012-06-22 09:40:00,66.84,66.95,66.48,66.6,60400.0,51.3411,51.4256,51.0646,51.1568,60400.0
2012-06-22 09:50:00,66.64,66.76,66.23,66.28,93300.0,51.1875,51.2797,50.8726,50.911,93300.0
2012-06-22 10:00:00,66.25,66.5,66.24,66.34,33900.0,50.8879,51.0799,50.8802,50.957,33900.0
2012-06-22 10:10:00,66.3,66.35,66.09,66.1,31900.0,50.9263,50.9647,50.765,50.7727,31900.0
2012-06-22 10:20:00,66.09,66.15,65.87,66.07,49700.0,50.765,50.8111,50.596,50.7497,49700.0
2012-06-22 10:30:00,66.07,66.12,65.81,65.81,26800.0,50.7497,50.7881,50.5499,50.5499,26800.0
2012-06-22 10:40:00,65.81,65.82,65.6,65.67,59900.0,50.5499,50.5576,50.3886,50.4424,59900.0
2012-06-22 10:50:00,65.67,65.83,65.51,65.51,63700.0,50.4424,50.5653,50.3195,50.3195,63700.0
2012-06-22 11:00:00,65.51,65.79,65.48,65.68,70400.0,50.3195,50.5346,50.2965,50.4501,70400.0
2012-06-22 11:10:00,65.69,65.74,65.47,65.48,87700.0,50.4578,50.4962,50.2888,50.2965,87700.0
2012-06-22 11:20:00,65.48,65.5,65.21,65.23,49100.0,50.2965,50.3118,50.0891,50.1044,49100.0
2012-06-22 11:30:00,65.24,65.47,65.23,65.35,43500.0,50.1121,50.2888,50.1044,50.1966,43500.0
2012-06-22 11:40:00,65.34,65.62,65.34,65.5,32200.0,50.1889,50.404,50.1889,50.3118,32200.0
2012-06-22 11:50:00,65.5,65.57,65.35,65.41,57500.0,50.3118,50.3656,50.1966,50.2427,57500.0
2012-06-22 12:00:00,65.4,65.42,65.24,65.24,40100.0,50.235,50.2504,50.1121,50.1121,40100.0
2012-06-22 12:10:00,65.23,65.35,65.2,65.25,44700.0,50.1044,50.1966,50.0814,50.1198,44700.0
2012-06-22 12:20:00,65.24,65.32,65.12,65.29,32400.0,50.1121,50.1736,50.0199,50.1505,32400.0
2012-06-22 12:30:00,65.29,65.32,65.17,65.18,18600.0,50.1505,50.1736,50.0583,50.066,18600.0
2012-06-22 12:40:00,65.17,65.39,65.17,65.33,25700.0,50.0583,50.2273,50.0583,50.1812,25700.0
2012-06-22 12:50:00,65.32,65.39,65.25,65.27,25000.0,50.1736,50.2273,50.1198,50.1352,25000.0
2012-06-22 13:00:00,65.27,65.33,65.09,65.1,63500.0,50.1352,50.1812,49.9969,50.0046,63500.0
2012-06-22 13:10:00,65.1,65.12,64.89,65.0,110300.0,50.0046,50.0199,49.8433,49.9278,110300.0
2012-06-22 13:20:00,65.0,65.07,64.94,65.01,26700.0,49.9278,49.9815,49.8817,49.9354,26700.0
2012-06-22 13:30:00,65.0,65.34,65.0,65.26,59500.0,49.9278,50.1889,49.9278,50.1275,59500.0
2012-06-22 13:40:00,65.25,65.26,65.19,65.26,55000.0,50.1198,50.1275,50.0737,50.1275,55000.0
2012-06-22 13:50:00,65.26,65.28,65.17,65.28,37500.0,50.1275,50.1428,50.0583,50.1428,37500.0
2012-06-22 14:00:00,65.27,65.46,65.27,65.27,44700.0,50.1352,50.2811,50.1352,50.1352,44700.0
2012-06-22 14:10:00,65.26,65.28,65.1,65.1,123000.0,50.1275,50.1428,50.0046,50.0046,123000.0
2012-06-22 14:20:00,65.1,65.13,64.95,65.0,56700.0,50.0046,50.0276,49.8894,49.9278,56700.0
2012-06-22 14:30:00,65.0,65.08,65.0,65.05,58200.0,49.9278,49.9892,49.9278,49.9662,58200.0
2012-06-22 14:40:00,65.04,65.38,65.02,65.38,43300.0,49.9585,50.2197,49.9431,50.2197,43300.0
2012-06-22 14:50:00,65.38,65.53,65.38,65.5,50000.0,50.2197,50.3349,50.2197,50.3118,50000.0
2012-06-22 15:00:00,65.5,65.54,65.48,65.5,163000.0,50.3118,50.3426,50.2965,50.3118,163000.0
2012-06-22 15:10:00,65.53,65.76,65.37,65.49,80700.0,50.3349,50.5115,50.212,50.3041,80700.0
2012-06-22 15:20:00,65.51,65.57,65.46,65.5,62800.0,50.3195,50.3656,50.2811,50.3118,62800.0
2012-06-22 15:30:00,65.51,65.65,65.42,65.54,75900.0,50.3195,50.427,50.2504,50.3426,75900.0
2012-06-22 15:40:00,65.54,65.87,65.53,65.8,119600.0,50.3426,50.596,50.3349,50.5423,119600.0
2012-06-22 15:50:00,65.76,65.9,65.57,65.67,270100.0,50.5115,50.6191,50.3656,50.4424,270100.0
2012-06-25 09:30:00,64.47,64.87,64.27,64.87,37600.0,49.5207,49.8279,49.367,49.8279,37600.0
2012-06-25 09:40:00,64.79,64.93,64.61,64.73,20100.0,49.7665,49.874,49.6282,49.7204,20100.0
2012-06-25 09:50:00,64.73,64.77,64.38,64.54,28000.0,49.7204,49.7511,49.4515,49.5744,28000.0
2012-06-25 10:00:00,64.56,64.79,64.41,64.46,33000.0,49.5898,49.7665,49.4746,49.513,33000.0
2012-06-25 10:10:00,64.49,64.5,64.37,64.47,13900.0,49.536,49.5437,49.4439,49.5207,13900.0
2012-06-25 10:20:00,64.43,64.49,64.31,64.42,14000.0,49.4899,49.536,49.3978,49.4823,14000.0
2012-06-25 10:30:00,64.46,64.49,64.27,64.28,27400.0,49.513,49.536,49.367,49.3747,27400.0
2012-06-25 10:40:00,64.28,64.4,64.2,64.31,31300.0,49.3747,49.4669,49.3133,49.3978,31300.0
2012-06-25 10:50:00,64.31,64.53,64.3,64.42,19500.0,49.3978,49.5668,49.3901,49.4823,19500.0
2012-06-25 11:00:00,64.46,64.5,64.31,64.36,15200.0,49.513,49.5437,49.3978,49.4362,15200.0
2012-06-25 11:10:00,64.37,64.44,64.31,64.41,15900.0,49.4439,49.4976,49.3978,49.4746,15900.0
2012-06-25 11:20:00,64.43,64.51,64.39,64.42,14700.0,49.4899,49.5514,49.4592,49.4823,14700.0
2012-06-25 11:30:00,64.43,64.48,64.28,64.28,16900.0,49.4899,49.5283,49.3747,49.3747,16900.0
2012-06-25 11:40:00,64.28,64.34,64.2,64.2,17300.0,49.3747,49.4208,49.3133,49.3133,17300.0
2012-06-25 11:50:00,64.22,64.28,64.12,64.16,34000.0,49.3286,49.3747,49.2518,49.2825,34000.0
2012-06-25 12:00:00,64.16,64.2,64.07,64.16,19500.0,49.2825,49.3133,49.2134,49.2825,19500.0
2012-06-25 12:10:00,64.16,64.38,64.12,64.38,20500.0,49.2825,49.4515,49.2518,49.4515,20500.0
2012-06-25 12:20:00,64.38,64.56,64.34,64.56,51600.0,49.4515,49.5898,49.4208,49.5898,51600.0
2012-06-25 12:30:00,64.53,64.61,64.48,64.49,8900.0,49.5668,49.6282,49.5283,49.536,8900.0
2012-06-25 12:40:00,64.48,64.59,64.48,64.56,10000.0,49.5283,49.6128,49.5283,49.5898,10000.0
2012-06-25 12:50:00,64.55,64.65,64.54,64.59,23000.0,49.5821,49.6589,49.5744,49.6128,23000.0
2012-06-25 13:00:00,64.59,64.65,64.52,64.63,17200.0,49.6128,49.6589,49.5591,49.6436,17200.0
2012-06-25 13:10:00,64.64,64.71,64.58,64.69,37900.0,49.6512,49.705,49.6052,49.6897,37900.0
2012-06-25 13:20:00,64.69,64.86,64.65,64.86,14900.0,49.6897,49.8202,49.6589,49.8202,14900.0
2012-06-25 13:30:00,64.86,64.94,64.81,64.92,20100.0,49.8202,49.8817,49.7818,49.8663,20100.0
2012-06-25 13:40:00,64.92,65.01,64.92,64.95,33700.0,49.8663,49.9354,49.8663,49.8894,33700.0
2012-06-25 13:50:00,64.95,64.97,64.88,64.89,23800.0,49.8894,49.9047,49.8356,49.8433,23800.0
2012-06-25 14:00:00,64.89,65.02,64.87,64.91,25800.0,49.8433,49.9431,49.8279,49.8586,25800.0
2012-06-25 14:10:00,64.92,65.08,64.88,65.02,25800.0,49.8663,49.9892,49.8356,49.9431,25800.0
2012-06-25 14:20:00,65.02,65.09,64.9,64.9,26400.0,49.9431,49.9969,49.851,49.851,26400.0
2012-06-25 14:30:00,64.88,65.02,64.81,64.98,22600.0,49.8356,49.9431,49.7818,49.9124,22600.0
2012-06-25 14:40:00,64.98,64.99,64.68,64.75,14700.0,49.9124,49.9201,49.682,49.7357,14700.0
2012-06-25 14:50:00,64.75,64.81,64.71,64.72,10400.0,49.7357,49.7818,49.705,49.7127,10400.0
2012-06-25 15:00:00,64.71,64.94,64.64,64.91,38700.0,49.705,49.8817,49.6512,49.8586,38700.0
2012-06-25 15:10:00,64.91,64.99,64.75,64.86,24500.0,49.8586,49.9201,49.7357,49.8202,24500.0
2012-06-25 15:20:00,64.87,65.03,64.83,64.97,34100.0,49.8279,49.9508,49.7972,49.9047,34100.0
2012-06-25 15:30:00,64.98,65.03,64.88,64.98,42400.0,49.9124,49.9508,49.8356,49.9124,42400.0
2012-06-25 15:40:00,65.0,65.04,64.85,64.88,48500.0,49.9278,49.9585,49.8125,49.8356,48500.0
2012-06-25 15:50:00,64.88,64.94,64.7,64.88,115800.0,49.8356,49.8817,49.6973,49.8356,115800.0
2012-06-26 09:30:00,64.98,65.05,64.73,65.03,38800.0,49.9124,49.9662,49.7204,49.9508,38800.0
2012-06-26 09:40:00,65.04,65.13,64.6,64.7,37300.0,49.9585,50.0276,49.6205,49.6973,37300.0
2012-06-26 09:50:00,64.67,64.67,64.39,64.41,28800.0,49.6743,49.6743,49.4592,49.4746,28800.0
2012-06-26 10:00:00,64.44,64.61,64.35,64.46,108000.0,49.4976,49.6282,49.4285,49.513,108000.0
2012-06-26 10:10:00,64.48,64.48,63.97,63.97,29300.0,49.5283,49.5283,49.1366,49.1366,29300.0
2012-06-26 10:20:00,63.97,64.06,63.81,63.81,51300.0,49.1366,49.2057,49.0137,49.0137,51300.0
2012-06-26 10:30:00,63.79,63.81,63.48,63.64,74200.0,48.9983,49.0137,48.7602,48.8831,74200.0
2012-06-26 10:40:00,63.64,63.7,63.26,63.42,40700.0,48.8831,48.9292,48.5912,48.7141,40700.0
2012-06-26 10:50:00,63.43,63.46,63.24,63.25,56000.0,48.7218,48.7449,48.5759,48.5836,56000.0
2012-06-26 11:00:00,63.24,63.4,62.95,62.99,76100.0,48.5759,48.6988,48.3531,48.3838,76100.0
2012-06-26 11:10:00,62.97,63.1,62.9,62.98,48700.0,48.3685,48.4683,48.3147,48.3762,48700.0
2012-06-26 11:20:00,62.96,63.09,62.89,62.9,47300.0,48.3608,48.4607,48.307,48.3147,47300.0
2012-06-26 11:30:00,62.91,63.17,62.91,63.15,59200.0,48.3224,48.5221,48.3224,48.5067,59200.0
2012-06-26 11:40:00,63.14,63.34,63.1,63.27,58400.0,48.4991,48.6527,48.4683,48.5989,58400.0
2012-06-26 11:50:00,63.27,63.36,63.05,63.05,31300.0,48.5989,48.6681,48.4299,48.4299,31300.0
2012-06-26 12:00:00,63.05,63.17,62.95,62.96,89900.0,48.4299,48.5221,48.3531,48.3608,89900.0
2012-06-26 12:10:00,62.99,63.08,62.9,63.04,52100.0,48.3838,48.453,48.3147,48.4223,52100.0
2012-06-26 12:20:00,63.04,63.07,62.91,62.92,34100.0,48.4223,48.4453,48.3224,48.3301,34100.0
2012-06-26 12:30:00,62.92,63.08,62.91,63.08,47700.0,48.3301,48.453,48.3224,48.453,47700.0
2012-06-26 12:40:00,63.08,63.51,63.07,63.5,73200.0,48.453,48.7833,48.4453,48.7756,73200.0
2012-06-26 12:50:00,63.51,63.59,63.49,63.56,69900.0,48.7833,48.8447,48.7679,48.8217,69900.0
2012-06-26 13:00:00,63.56,63.69,63.56,63.68,68100.0,48.8217,48.9215,48.8217,48.9138,68100.0
2012-06-26 13:10:00,63.69,63.73,63.51,63.56,20200.0,48.9215,48.9523,48.7833,48.8217,20200.0
2012-06-26 13:20:00,63.56,63.62,63.55,63.57,18300.0,48.8217,48.8678,48.814,48.8294,18300.0
2012-06-26 13:30:00,63.54,63.58,63.34,63.51,45700.0,48.8063,48.837,48.6527,48.7833,45700.0
2012-06-26 13:40:00,63.52,63.68,63.45,63.64,45000.0,48.791,48.9138,48.7372,48.8831,45000.0
2012-06-26 13:50:00,63.63,63.88,63.63,63.75,54800.0,48.8754,49.0675,48.8754,48.9676,54800.0
2012-06-26 14:00:00,63.75,64.01,63.75,63.98,53700.0,48.9676,49.1673,48.9676,49.1443,53700.0
2012-06-26 14:10:00,63.99,64.06,63.98,64.05,48800.0,49.152,49.2057,49.1443,49.1981,48800.0
2012-06-26 14:20:00,64.05,64.13,64.02,64.07,49200.0,49.1981,49.2595,49.175,49.2134,49200.0
2012-06-26 14:30:00,64.07,64.08,63.85,63.9,61600.0,49.2134,49.2211,49.0444,49.0828,61600.0
2012-06-26 14:40:00,63.89,63.94,63.86,63.86,70800.0,49.0752,49.1136,49.0521,49.0521,70800.0
2012-06-26 14:50:00,63.86,63.86,63.66,63.73,78600.0,49.0521,49.0521,48.8985,48.9523,78600.0
2012-06-26 15:00:00,63.73,63.95,63.73,63.86,64900.0,48.9523,49.1212,48.9523,49.0521,64900.0
2012-06-26 15:10:00,63.85,63.99,63.84,63.9,80000.0,49.0444,49.152,49.0367,49.0828,80000.0
2012-06-26 15:20:00,63.92,64.02,63.88,63.98,53200.0,49.0982,49.175,49.0675,49.1443,53200.0
2012-06-26 15:30:00,63.98,64.14,63.93,64.12,57500.0,49.1443,49.2672,49.1059,49.2518,57500.0
2012-06-26 15:40:00,64.11,64.23,64.08,64.2,87800.0,49.2441,49.3363,49.2211,49.3133,87800.0
2012-06-26 15:50:00,64.19,64.25,64.03,64.05,169900.0,49.3056,49.3517,49.1827,49.1981,169900.0
2012-06-27 09:30:00,64.16,64.41,64.08,64.3,49700.0,49.2825,49.4746,49.2211,49.3901,49700.0
2012-06-27 09:40:00,64.31,64.35,63.92,63.95,51600.0,49.3978,49.4285,49.0982,49.1212,51600.0
2012-06-27 09:50:00,63.95,64.0,63.72,63.89,28600.0,49.1212,49.1596,48.9446,49.0752,28600.0
2012-06-27 10:00:00,63.84,64.18,63.77,64.17,32500.0,49.0367,49.2979,48.983,49.2902,32500.0
2012-06-27 10:10:00,64.18,64.43,64.17,64.28,22200.0,49.2979,49.4899,49.2902,49.3747,22200.0
2012-06-27 10:20:00,64.28,64.37,64.12,64.13,17800.0,49.3747,49.4439,49.2518,49.2595,17800.0
2012-06-27 10:30:00,64.14,64.17,63.95,63.99,27300.0,49.2672,49.2902,49.1212,49.152,27300.0
2012-06-27 10:40:00,63.97,63.98,63.78,63.93,44200.0,49.1366,49.1443,48.9907,49.1059,44200.0
2012-06-27 10:50:00,63.91,64.02,63.79,63.95,70400.0,49.0905,49.175,48.9983,49.1212,70400.0
2012-06-27 11:00:00,63.93,64.03,63.81,63.83,35500.0,49.1059,49.1827,49.0137,49.0291,35500.0
2012-06-27 11:10:00,63.84,63.93,63.67,63.93,93400.0,49.0367,49.1059,48.9062,49.1059,93400.0
2012-06-27 11:20:00,63.9,63.96,63.86,63.96,71100.0,49.0828,49.1289,49.0521,49.1289,71100.0
2012-06-27 11:30:00,63.94,63.99,63.9,63.96,19800.0,49.1136,49.152,49.0828,49.1289,19800.0
2012-06-27 11:40:00,63.94,64.19,63.93,64.13,24100.0,49.1136,49.3056,49.1059,49.2595,24100.0
2012-06-27 11:50:00,64.12,64.15,64.05,64.06,16000.0,49.2518,49.2749,49.1981,49.2057,16000.0
2012-06-27 12:00:00,64.08,64.3,64.04,64.25,15700.0,49.2211,49.3901,49.1904,49.3517,15700.0
2012-06-27 12:10:00,64.25,64.3,64.05,64.07,21400.0,49.3517,49.3901,49.1981,49.2134,21400.0
2012-06-27 12:20:00,64.07,64.15,64.04,64.07,21000.0,49.2134,49.2749,49.1904,49.2134,21000.0
2012-06-27 12:30:00,64.09,64.24,64.03,64.24,51700.0,49.2288,49.344,49.1827,49.344,51700.0
2012-06-27 12:40:00,64.21,64.43,64.21,64.34,21500.0,49.321,49.4899,49.321,49.4208,21500.0
2012-06-27 12:50:00,64.35,64.46,64.33,64.38,15600.0,49.4285,49.513,49.4131,49.4515,15600.0
2012-06-27 13:00:00,64.37,64.44,64.31,64.41,19700.0,49.4439,49.4976,49.3978,49.4746,19700.0
2012-06-27 13:10:00,64.41,64.48,64.32,64.32,12100.0,49.4746,49.5283,49.4054,49.4054,12100.0
2012-06-27 13:20:00,64.3,64.31,64.14,64.15,14600.0,49.3901,49.3978,49.2672,49.2749,14600.0
2012-06-27 13:30:00,64.15,64.15,64.05,64.1,17000.0,49.2749,49.2749,49.1981,49.2365,17000.0
2012-06-27 13:40:00,64.1,64.19,64.05,64.06,16600.0,49.2365,49.3056,49.1981,49.2057,16600.0
2012-06-27 13:50:00,64.05,64.19,63.96,64.19,30800.0,49.1981,49.3056,49.1289,49.3056,30800.0
2012-06-27 14:00:00,64.2,64.2,64.09,64.17,27500.0,49.3133,49.3133,49.2288,49.2902,27500.0
2012-06-27 14:10:00,64.2,64.2,63.99,64.09,25000.0,49.3133,49.3133,49.152,49.2288,25000.0
2012-06-27 14:20:00,64.09,64.15,64.05,64.07,28100.0,49.2288,49.2749,49.1981,49.2134,28100.0
2012-06-27 14:30:00,64.08,64.14,64.01,64.05,27300.0,49.2211,49.2672,49.1673,49.1981,27300.0
2012-06-27 14:40:00,64.02,64.12,63.97,64.02,29400.0,49.175,49.2518,49.1366,49.175,29400.0
2012-06-27 14:50:00,64.03,64.16,63.96,63.99,44600.0,49.1827,49.2825,49.1289,49.152,44600.0
2012-06-27 15:00:00,63.99,64.04,63.89,63.99,27800.0,49.152,49.1904,49.0752,49.152,27800.0
2012-06-27 15:10:00,63.99,64.11,63.99,64.05,29800.0,49.152,49.2441,49.152,49.1981,29800.0
2012-06-27 15:20:00,64.06,64.3,64.05,64.28,59300.0,49.2057,49.3901,49.1981,49.3747,59300.0
2012-06-27 15:30:00,64.31,64.48,64.28,64.43,69200.0,49.3978,49.5283,49.3747,49.4899,69200.0
2012-06-27 15:40:00,64.42,64.52,64.31,64.34,93300.0,49.4823,49.5591,49.3978,49.4208,93300.0
2012-06-27 15:50:00,64.36,64.37,64.15,64.31,122000.0,49.4362,49.4439,49.2749,49.3978,122000.0
2012-06-28 09:30:00,63.33,63.57,63.02,63.52,42800.0,48.645,48.8294,48.4069,48.791,42800.0
2012-06-28 09:40:00,63.51,63.81,63.49,63.77,42800.0,48.7833,49.0137,48.7679,48.983,42800.0
2012-06-28 09:50:00,63.77,63.95,63.75,63.82,29400.0,48.983,49.1212,48.9676,49.0214,29400.0
2012-06-28 10:00:00,63.84,64.02,63.21,63.45,45400.0,49.0367,49.175,48.5528,48.7372,45400.0
2012-06-28 10:10:00,63.43,63.62,63.32,63.51,29400.0,48.7218,48.8678,48.6373,48.7833,29400.0
2012-06-28 10:20:00,63.49,63.59,63.16,63.16,12300.0,48.7679,48.8447,48.5144,48.5144,12300.0
2012-06-28 10:30:00,63.15,63.16,62.94,62.94,32800.0,48.5067,48.5144,48.3454,48.3454,32800.0
2012-06-28 10:40:00,62.96,63.05,62.91,63.0,24500.0,48.3608,48.4299,48.3224,48.3915,24500.0
2012-06-28 10:50:00,63.01,63.16,62.98,63.15,20200.0,48.3992,48.5144,48.3762,48.5067,20200.0
2012-06-28 11:00:00,63.14,63.14,62.99,63.05,18200.0,48.4991,48.4991,48.3838,48.4299,18200.0
2012-06-28 11:10:00,63.03,63.06,62.94,63.01,13700.0,48.4146,48.4376,48.3454,48.3992,13700.0
2012-06-28 11:20:00,63.03,63.07,62.99,63.05,10200.0,48.4146,48.4453,48.3838,48.4299,10200.0
2012-06-28 11:30:00,63.04,63.24,63.04,63.2,11000.0,48.4223,48.5759,48.4223,48.5452,11000.0
2012-06-28 11:40:00,63.19,63.2,63.06,63.14,9600.0,48.5375,48.5452,48.4376,48.4991,9600.0
2012-06-28 11:50:00,63.13,63.28,63.09,63.27,13300.0,48.4914,48.6066,48.4607,48.5989,13300.0
2012-06-28 12:00:00,63.24,63.32,63.14,63.19,18600.0,48.5759,48.6373,48.4991,48.5375,18600.0
2012-06-28 12:10:00,63.24,63.26,63.09,63.15,7200.0,48.5759,48.5912,48.4607,48.5067,7200.0
2012-06-28 12:20:00,63.16,63.16,63.05,63.09,9400.0,48.5144,48.5144,48.4299,48.4607,9400.0
2012-06-28 12:30:00,63.06,63.1,63.02,63.09,9100.0,48.4376,48.4683,48.4069,48.4607,9100.0
2012-06-28 12:40:00,63.08,63.1,62.96,62.98,21600.0,48.453,48.4683,48.3608,48.3762,21600.0
2012-06-28 12:50:00,62.97,63.11,62.96,63.03,17800.0,48.3685,48.476,48.3608,48.4146,17800.0
2012-06-28 13:00:00,63.01,63.1,62.95,63.05,15000.0,48.3992,48.4683,48.3531,48.4299,15000.0
2012-06-28 13:10:00,63.04,63.05,62.93,62.94,20100.0,48.4223,48.4299,48.3378,48.3454,20100.0
2012-06-28 13:20:00,62.94,63.02,62.92,62.93,19000.0,48.3454,48.4069,48.3301,48.3378,19000.0
2012-06-28 13:30:00,62.92,63.02,62.9,62.92,20000.0,48.3301,48.4069,48.3147,48.3301,20000.0
2012-06-28 13:40:00,62.92,62.94,62.85,62.85,7800.0,48.3301,48.3454,48.2763,48.2763,7800.0
2012-06-28 13:50:00,62.85,62.89,62.7,62.89,45400.0,48.2763,48.307,48.1611,48.307,45400.0
2012-06-28 14:00:00,62.84,62.89,62.71,62.74,20400.0,48.2686,48.307,48.1688,48.1918,20400.0
2012-06-28 14:10:00,62.74,62.74,62.54,62.63,38000.0,48.1918,48.1918,48.0382,48.1073,38000.0
2012-06-28 14:20:00,62.64,62.68,62.57,62.67,19700.0,48.115,48.1457,48.0612,48.138,19700.0
2012-06-28 14:30:00,62.69,62.69,62.41,62.49,57100.0,48.1534,48.1534,47.9383,47.9998,57100.0
2012-06-28 14:40:00,62.48,62.56,62.46,62.52,19400.0,47.9921,48.0536,47.9767,48.0228,19400.0
2012-06-28 14:50:00,62.54,62.78,62.52,62.74,44300.0,48.0382,48.2225,48.0228,48.1918,44300.0
2012-06-28 15:00:00,62.73,62.84,62.7,62.78,37100.0,48.1841,48.2686,48.1611,48.2225,37100.0
2012-06-28 15:10:00,62.77,62.77,62.62,62.67,37100.0,48.2149,48.2149,48.0996,48.138,37100.0
2012-06-28 15:20:00,62.67,62.76,62.59,62.72,44300.0,48.138,48.2072,48.0766,48.1765,44300.0
2012-06-28 15:30:00,62.7,63.11,62.68,63.07,101900.0,48.1611,48.476,48.1457,48.4453,101900.0
2012-06-28 15:40:00,63.06,63.18,62.92,63.09,54800.0,48.4376,48.5298,48.3301,48.4607,54800.0
2012-06-28 15:50:00,63.09,63.18,62.97,63.08,165600.0,48.4607,48.5298,48.3685,48.453,165600.0
2012-06-29 09:30:00,64.9,64.9,64.36,64.44,74800.0,49.851,49.851,49.4362,49.4976,74800.0
2012-06-29 09:40:00,64.49,65.03,64.45,64.91,40500.0,49.536,49.9508,49.5053,49.8586,40500.0
2012-06-29 09:50:00,64.87,65.02,64.72,64.9,26000.0,49.8279,49.9431,49.7127,49.851,26000.0
2012-06-29 10:00:00,64.95,64.99,64.88,64.94,26900.0,49.8894,49.9201,49.8356,49.8817,26900.0
2012-06-29 10:10:00,64.9,65.02,64.88,64.98,59000.0,49.851,49.9431,49.8356,49.9124,59000.0
2012-06-29 10:20:00,64.98,65.06,64.9,65.04,47600.0,49.9124,49.9739,49.851,49.9585,47600.0
2012-06-29 10:30:00,65.04,65.15,64.91,64.95,27100.0,49.9585,50.043,49.8586,49.8894,27100.0
2012-06-29 10:40:00,64.94,65.07,64.92,65.0,47200.0,49.8817,49.9815,49.8663,49.9278,47200.0
2012-06-29 10:50:00,64.99,65.09,64.96,65.04,77100.0,49.9201,49.9969,49.897,49.9585,77100.0
2012-06-29 11:00:00,65.02,65.06,64.81,64.87,32400.0,49.9431,49.9739,49.7818,49.8279,32400.0
2012-06-29 11:10:00,64.88,65.09,64.85,65.09,23600.0,49.8356,49.9969,49.8125,49.9969,23600.0
2012-06-29 11:20:00,65.11,65.11,64.98,65.02,30000.0,50.0123,50.0123,49.9124,49.9431,30000.0
2012-06-29 11:30:00,65.0,65.08,64.92,65.05,15200.0,49.9278,49.9892,49.8663,49.9662,15200.0
2012-06-29 11:40:00,65.07,65.09,65.0,65.04,28700.0,49.9815,49.9969,49.9278,49.9585,28700.0
2012-06-29 11:50:00,65.04,65.1,65.03,65.08,19700.0,49.9585,50.0046,49.9508,49.9892,19700.0
2012-06-29 12:00:00,65.07,65.18,65.05,65.16,10600.0,49.9815,50.066,49.9662,50.0507,10600.0
2012-06-29 12:10:00,65.15,65.25,65.11,65.25,12400.0,50.043,50.1198,50.0123,50.1198,12400.0
2012-06-29 12:20:00,65.24,65.3,65.23,65.3,7500.0,50.1121,50.1582,50.1044,50.1582,7500.0
2012-06-29 12:30:00,65.3,65.32,65.24,65.31,11000.0,50.1582,50.1736,50.1121,50.1659,11000.0
2012-06-29 12:40:00,65.3,65.42,65.29,65.39,11600.0,50.1582,50.2504,50.1505,50.2273,11600.0
2012-06-29 12:50:00,65.38,65.49,65.3,65.48,9300.0,50.2197,50.3041,50.1582,50.2965,9300.0
2012-06-29 13:00:00,65.49,65.57,65.48,65.56,14100.0,50.3041,50.3656,50.2965,50.3579,14100.0
2012-06-29 13:10:00,65.58,65.65,65.53,65.64,11100.0,50.3733,50.427,50.3349,50.4194,11100.0
2012-06-29 13:20:00,65.61,65.72,65.59,65.64,43700.0,50.3963,50.4808,50.381,50.4194,43700.0
2012-06-29 13:30:00,65.63,65.79,65.57,65.79,25700.0,50.4117,50.5346,50.3656,50.5346,25700.0
2012-06-29 13:40:00,65.8,65.97,65.78,65.94,27800.0,50.5423,50.6728,50.5269,50.6498,27800.0
2012-06-29 13:50:00,65.94,66.0,65.87,65.97,19800.0,50.6498,50.6959,50.596,50.6728,19800.0
2012-06-29 14:00:00,65.97,65.98,65.86,65.89,14500.0,50.6728,50.6805,50.5883,50.6114,14500.0
2012-06-29 14:10:00,65.88,65.92,65.86,65.89,14000.0,50.6037,50.6344,50.5883,50.6114,14000.0
2012-06-29 14:20:00,65.9,66.08,65.82,66.05,20500.0,50.6191,50.7573,50.5576,50.7343,20500.0
2012-06-29 14:30:00,66.05,66.05,65.83,65.9,18800.0,50.7343,50.7343,50.5653,50.6191,18800.0
2012-06-29 14:40:00,65.89,65.9,65.76,65.87,21400.0,50.6114,50.6191,50.5115,50.596,21400.0
2012-06-29 14:50:00,65.88,65.89,65.75,65.85,21800.0,50.6037,50.6114,50.5039,50.5807,21800.0
2012-06-29 15:00:00,65.85,65.86,65.66,65.72,50500.0,50.5807,50.5883,50.4347,50.4808,50500.0
2012-06-29 15:10:00,65.73,65.73,65.67,65.71,52200.0,50.4885,50.4885,50.4424,50.4731,52200.0
2012-06-29 15:20:00,65.71,65.79,65.64,65.78,25500.0,50.4731,50.5346,50.4194,50.5269,25500.0
2012-06-29 15:30:00,65.79,65.86,65.67,65.71,41700.0,50.5346,50.5883,50.4424,50.4731,41700.0
2012-06-29 15:40:00,65.73,65.86,65.62,65.86,98300.0,50.4885,50.5883,50.404,50.5883,98300.0
2012-06-29 15:50:00,65.86,66.06,65.82,66.06,156800.0,50.5883,50.742,50.5576,50.742,156800.0
2012-07-02 09:30:00,64.66,65.91,64.66,65.52,71100.0,49.6666,50.6268,49.6666,50.3272,71100.0
2012-07-02 09:40:00,65.53,65.62,65.45,65.59,37300.0,50.3349,50.404,50.2734,50.381,37300.0
2012-07-02 09:50:00,65.62,65.68,65.46,65.51,39700.0,50.404,50.4501,50.2811,50.3195,39700.0
2012-07-02 10:00:00,65.51,65.57,64.99,65.09,177500.0,50.3195,50.3656,49.9201,49.9969,177500.0
2012-07-02 10:10:00,65.09,65.29,65.06,65.22,85700.0,49.9969,50.1505,49.9739,50.0968,85700.0
2012-07-02 10:20:00,65.21,65.43,65.2,65.3,54200.0,50.0891,50.2581,50.0814,50.1582,54200.0
2012-07-02 10:30:00,65.3,65.32,65.23,65.26,81800.0,50.1582,50.1736,50.1044,50.1275,81800.0
2012-07-02 10:40:00,65.26,65.32,65.17,65.2,118100.0,50.1275,50.1736,50.0583,50.0814,118100.0
2012-07-02 10:50:00,65.21,65.32,65.18,65.25,87700.0,50.0891,50.1736,50.066,50.1198,87700.0
2012-07-02 11:00:00,65.22,65.31,65.22,65.28,43800.0,50.0968,50.1659,50.0968,50.1428,43800.0
2012-07-02 11:10:00,65.26,65.3,65.19,65.23,75200.0,50.1275,50.1582,50.0737,50.1044,75200.0
2012-07-02 11:20:00,65.2,65.23,65.14,65.17,49900.0,50.0814,50.1044,50.0353,50.0583,49900.0
2012-07-02 11:30:00,65.18,65.37,65.18,65.29,37200.0,50.066,50.212,50.066,50.1505,37200.0
2012-07-02 11:40:00,65.28,65.33,65.23,65.27,52700.0,50.1428,50.1812,50.1044,50.1352,52700.0
2012-07-02 11:50:00,65.28,65.31,65.23,65.25,42100.0,50.1428,50.1659,50.1044,50.1198,42100.0
2012-07-02 12:00:00,65.25,65.28,65.08,65.09,29700.0,50.1198,50.1428,49.9892,49.9969,29700.0
2012-07-02 12:10:00,65.07,65.11,65.0,65.0,22600.0,49.9815,50.0123,49.9278,49.9278,22600.0
2012-07-02 12:20:00,65.0,65.11,64.99,65.01,15400.0,49.9278,50.0123,49.9201,49.9354,15400.0
2012-07-02 12:30:00,65.02,65.14,64.98,65.1,18800.0,49.9431,50.0353,49.9124,50.0046,18800.0
2012-07-02 12:40:00,65.1,65.16,65.03,65.16,32500.0,50.0046,50.0507,49.9508,50.0507,32500.0
2012-07-02 12:50:00,65.16,65.29,65.04,65.07,28400.0,50.0507,50.1505,49.9585,49.9815,28400.0
2012-07-02 13:00:00,65.07,65.1,64.99,65.1,29500.0,49.9815,50.0046,49.9201,50.0046,29500.0
2012-07-02 13:10:00,65.09,65.21,65.08,65.21,27700.0,49.9969,50.0891,49.9892,50.0891,27700.0
2012-07-02 13:20:00,65.16,65.16,65.0,65.01,19800.0,50.0507,50.0507,49.9278,49.9354,19800.0
2012-07-02 13:30:00,65.01,65.06,64.98,65.03,25700.0,49.9354,49.9739,49.9124,49.9508,25700.0
2012-07-02 13:40:00,65.06,65.06,64.99,64.99,22000.0,49.9739,49.9739,49.9201,49.9201,22000.0
2012-07-02 13:50:00,64.99,65.0,64.82,64.86,18200.0,49.9201,49.9278,49.7895,49.8202,18200.0
2012-07-02 14:00:00,64.86,64.86,64.53,64.65,57800.0,49.8202,49.8202,49.5668,49.6589,57800.0
2012-07-02 14:10:00,64.65,64.71,64.56,64.57,50800.0,49.6589,49.705,49.5898,49.5975,50800.0
2012-07-02 14:20:00,64.57,64.62,64.5,64.53,41300.0,49.5975,49.6359,49.5437,49.5668,41300.0
2012-07-02 14:30:00,64.55,64.56,64.44,64.5,37800.0,49.5821,49.5898,49.4976,49.5437,37800.0
2012-07-02 14:40:00,64.5,64.53,64.3,64.3,40800.0,49.5437,49.5668,49.3901,49.3901,40800.0
2012-07-02 14:50:00,64.3,64.3,64.08,64.09,80600.0,49.3901,49.3901,49.2211,49.2288,80600.0
2012-07-02 15:00:00,64.09,64.11,63.89,63.9,88600.0,49.2288,49.2441,49.0752,49.0828,88600.0
2012-07-02 15:10:00,63.9,63.91,63.64,63.8,184500.0,49.0828,49.0905,48.8831,49.006,184500.0
2012-07-02 15:20:00,63.81,64.05,63.68,64.03,62900.0,49.0137,49.1981,48.9138,49.1827,62900.0
2012-07-02 15:30:00,64.04,64.38,64.03,64.32,80800.0,49.1904,49.4515,49.1827,49.4054,80800.0
2012-07-02 15:40:00,64.32,64.49,64.31,64.39,82800.0,49.4054,49.536,49.3978,49.4592,82800.0
2012-07-02 15:50:00,64.39,64.51,64.37,64.47,107600.0,49.4592,49.5514,49.4439,49.5207,107600.0
2012-07-03 09:30:00,64.53,64.82,64.33,64.49,28200.0,49.5668,49.7895,49.4131,49.536,28200.0
2012-07-03 09:40:00,64.55,65.14,64.53,65.05,16900.0,49.5821,50.0353,49.5668,49.9662,16900.0
2012-07-03 09:50:00,65.05,65.05,64.84,64.96,29300.0,49.9662,49.9662,49.8049,49.897,29300.0
2012-07-03 10:00:00,64.95,65.02,64.87,64.88,27400.0,49.8894,49.9431,49.8279,49.8356,27400.0
2012-07-03 10:10:00,64.89,64.89,64.66,64.76,17700.0,49.8433,49.8433,49.6666,49.7434,17700.0
2012-07-03 10:20:00,64.77,64.89,64.73,64.8,24300.0,49.7511,49.8433,49.7204,49.7741,24300.0
2012-07-03 10:30:00,64.8,65.02,64.78,65.0,46400.0,49.7741,49.9431,49.7588,49.9278,46400.0
2012-07-03 10:40:00,65.0,65.02,64.84,64.87,16100.0,49.9278,49.9431,49.8049,49.8279,16100.0
2012-07-03 10:50:00,64.88,64.95,64.86,64.9,13200.0,49.8356,49.8894,49.8202,49.851,13200.0
2012-07-03 11:00:00,64.92,65.02,64.91,64.96,30200.0,49.8663,49.9431,49.8586,49.897,30200.0
2012-07-03 11:10:00,64.96,65.01,64.92,64.98,16200.0,49.897,49.9354,49.8663,49.9124,16200.0
2012-07-03 11:20:00,65.0,65.04,64.95,64.96,32100.0,49.9278,49.9585,49.8894,49.897,32100.0
2012-07-03 11:30:00,64.98,65.19,64.91,65.17,23800.0,49.9124,50.0737,49.8586,50.0583,23800.0
2012-07-03 11:40:00,65.17,65.21,65.04,65.17,46500.0,50.0583,50.0891,49.9585,50.0583,46500.0
2012-07-03 11:50:00,65.17,65.18,65.13,65.17,27200.0,50.0583,50.066,50.0276,50.0583,27200.0
2012-07-03 12:00:00,65.17,65.19,64.99,65.0,41900.0,50.0583,50.0737,49.9201,49.9278,41900.0
2012-07-03 12:10:00,65.01,65.05,64.95,64.96,32800.0,49.9354,49.9662,49.8894,49.897,32800.0
2012-07-03 12:20:00,64.96,65.04,64.95,65.04,19500.0,49.897,49.9585,49.8894,49.9585,19500.0
2012-07-03 12:30:00,65.04,65.07,64.95,65.05,33200.0,49.9585,49.9815,49.8894,49.9662,33200.0
2012-07-03 12:40:00,65.05,65.06,64.98,65.01,34600.0,49.9662,49.9739,49.9124,49.9354,34600.0
2012-07-03 12:50:00,65.01,65.08,64.94,65.06,119300.0,49.9354,49.9892,49.8817,49.9739,119300.0
2012-07-05 09:30:00,64.89,64.93,64.4,64.69,27200.0,49.8433,49.874,49.4669,49.6897,27200.0
2012-07-05 09:40:00,64.73,64.9,64.71,64.79,16000.0,49.7204,49.851,49.705,49.7665,16000.0
2012-07-05 09:50:00,64.75,64.77,64.6,64.7,19600.0,49.7357,49.7511,49.6205,49.6973,19600.0
2012-07-05 10:00:00,64.68,64.76,64.43,64.47,25400.0,49.682,49.7434,49.4899,49.5207,25400.0
2012-07-05 10:10:00,64.48,64.7,64.47,64.63,11900.0,49.5283,49.6973,49.5207,49.6436,11900.0
2012-07-05 10:20:00,64.66,64.76,64.62,64.62,12500.0,49.6666,49.7434,49.6359,49.6359,12500.0
2012-07-05 10:30:00,64.64,64.79,64.64,64.74,14300.0,49.6512,49.7665,49.6512,49.7281,14300.0
2012-07-05 10:40:00,64.78,64.95,64.78,64.93,7400.0,49.7588,49.8894,49.7588,49.874,7400.0
2012-07-05 10:50:00,64.93,65.01,64.92,65.0,10000.0,49.874,49.9354,49.8663,49.9278,10000.0
2012-07-05 11:00:00,65.0,65.12,64.97,65.12,13600.0,49.9278,50.0199,49.9047,50.0199,13600.0
2012-07-05 11:10:00,65.14,65.18,64.94,65.1,15400.0,50.0353,50.066,49.8817,50.0046,15400.0
2012-07-05 11:20:00,65.09,65.12,65.02,65.1,13800.0,49.9969,50.0199,49.9431,50.0046,13800.0
2012-07-05 11:30:00,65.08,65.19,65.07,65.08,17900.0,49.9892,50.0737,49.9815,49.9892,17900.0
2012-07-05 11:40:00,65.08,65.22,65.08,65.2,18900.0,49.9892,50.0968,49.9892,50.0814,18900.0
2012-07-05 11:50:00,65.2,65.2,65.15,65.2,6700.0,50.0814,50.0814,50.043,50.0814,6700.0
2012-07-05 12:00:00,65.18,65.25,65.15,65.19,17300.0,50.066,50.1198,50.043,50.0737,17300.0
2012-07-05 12:10:00,65.2,65.34,65.19,65.29,13900.0,50.0814,50.1889,50.0737,50.1505,13900.0
2012-07-05 12:20:00,65.28,65.3,65.19,65.23,11300.0,50.1428,50.1582,50.0737,50.1044,11300.0
2012-07-05 12:30:00,65.21,65.22,65.15,65.16,11000.0,50.0891,50.0968,50.043,50.0507,11000.0
2012-07-05 12:40:00,65.17,65.2,65.13,65.13,8600.0,50.0583,50.0814,50.0276,50.0276,8600.0
2012-07-05 12:50:00,65.13,65.21,65.11,65.18,8300.0,50.0276,50.0891,50.0123,50.066,8300.0
2012-07-05 13:00:00,65.19,65.26,65.14,65.22,9300.0,50.0737,50.1275,50.0353,50.0968,9300.0
2012-07-05 13:10:00,65.25,65.43,65.23,65.43,16900.0,50.1198,50.2581,50.1044,50.2581,16900.0
2012-07-05 13:20:00,65.43,65.43,65.34,65.35,15000.0,50.2581,50.2581,50.1889,50.1966,15000.0
2012-07-05 13:30:00,65.37,65.44,65.34,65.39,18000.0,50.212,50.2657,50.1889,50.2273,18000.0
2012-07-05 13:40:00,65.38,65.63,65.36,65.58,13100.0,50.2197,50.4117,50.2043,50.3733,13100.0
2012-07-05 13:50:00,65.6,65.6,65.55,65.59,10700.0,50.3886,50.3886,50.3502,50.381,10700.0
2012-07-05 14:00:00,65.58,65.62,65.53,65.55,39300.0,50.3733,50.404,50.3349,50.3502,39300.0
2012-07-05 14:10:00,65.56,65.66,65.55,65.65,20000.0,50.3579,50.4347,50.3502,50.427,20000.0
2012-07-05 14:20:00,65.65,65.74,65.64,65.68,31700.0,50.427,50.4962,50.4194,50.4501,31700.0
2012-07-05 14:30:00,65.69,65.77,65.68,65.74,39300.0,50.4578,50.5192,50.4501,50.4962,39300.0
2012-07-05 14:40:00,65.74,65.83,65.66,65.67,25100.0,50.4962,50.5653,50.4347,50.4424,25100.0
2012-07-05 14:50:00,65.68,65.68,65.6,65.6,19200.0,50.4501,50.4501,50.3886,50.3886,19200.0
2012-07-05 15:00:00,65.61,65.65,65.56,65.64,25700.0,50.3963,50.427,50.3579,50.4194,25700.0
2012-07-05 15:10:00,65.65,65.68,65.56,65.57,34400.0,50.427,50.4501,50.3579,50.3656,34400.0
2012-07-05 15:20:00,65.57,65.62,65.49,65.6,38100.0,50.3656,50.404,50.3041,50.3886,38100.0
2012-07-05 15:30:00,65.59,65.6,65.47,65.48,41300.0,50.381,50.3886,50.2888,50.2965,41300.0
2012-07-05 15:40:00,65.48,65.61,65.43,65.52,62800.0,50.2965,50.3963,50.2581,50.3272,62800.0
2012-07-05 15:50:00,65.54,65.56,65.38,65.45,87500.0,50.3426,50.3579,50.2197,50.2734,87500.0
2012-07-06 09:30:00,64.54,64.56,64.18,64.5,32000.0,49.5744,49.5898,49.2979,49.5437,32000.0
2012-07-06 09:40:00,64.48,64.62,64.46,64.52,33800.0,49.5283,49.6359,49.513,49.5591,33800.0
2012-07-06 09:50:00,64.51,64.55,64.39,64.48,39100.0,49.5514,49.5821,49.4592,49.5283,39100.0
2012-07-06 10:00:00,64.48,64.51,64.31,64.37,49100.0,49.5283,49.5514,49.3978,49.4439,49100.0
2012-07-06 10:10:00,64.34,64.39,64.3,64.31,44900.0,49.4208,49.4592,49.3901,49.3978,44900.0
2012-07-06 10:20:00,64.31,64.55,64.3,64.48,42200.0,49.3978,49.5821,49.3901,49.5283,42200.0
2012-07-06 10:30:00,64.48,64.55,64.37,64.52,29900.0,49.5283,49.5821,49.4439,49.5591,29900.0
2012-07-06 10:40:00,64.52,64.67,64.52,64.61,38000.0,49.5591,49.6743,49.5591,49.6282,38000.0
2012-07-06 10:50:00,64.61,64.67,64.55,64.59,35600.0,49.6282,49.6743,49.5821,49.6128,35600.0
2012-07-06 11:00:00,64.59,64.79,64.52,64.79,54200.0,49.6128,49.7665,49.5591,49.7665,54200.0
2012-07-06 11:10:00,64.79,64.8,64.58,64.69,27700.0,49.7665,49.7741,49.6052,49.6897,27700.0
2012-07-06 11:20:00,64.69,64.7,64.51,64.54,30200.0,49.6897,49.6973,49.5514,49.5744,30200.0
2012-07-06 11:30:00,64.54,64.66,64.53,64.66,49400.0,49.5744,49.6666,49.5668,49.6666,49400.0
2012-07-06 11:40:00,64.63,64.66,64.58,64.62,15700.0,49.6436,49.6666,49.6052,49.6359,15700.0
2012-07-06 11:50:00,64.62,64.64,64.55,64.6,24200.0,49.6359,49.6512,49.5821,49.6205,24200.0
2012-07-06 12:00:00,64.6,64.71,64.55,64.62,26500.0,49.6205,49.705,49.5821,49.6359,26500.0
2012-07-06 12:10:00,64.62,64.65,64.57,64.62,29700.0,49.6359,49.6589,49.5975,49.6359,29700.0
2012-07-06 12:20:00,64.62,64.69,64.55,64.63,29400.0,49.6359,49.6897,49.5821,49.6436,29400.0
2012-07-06 12:30:00,64.59,64.63,64.56,64.62,15100.0,49.6128,49.6436,49.5898,49.6359,15100.0
2012-07-06 12:40:00,64.61,64.79,64.6,64.77,18200.0,49.6282,49.7665,49.6205,49.7511,18200.0
2012-07-06 12:50:00,64.74,64.8,64.67,64.74,17800.0,49.7281,49.7741,49.6743,49.7281,17800.0
2012-07-06 13:00:00,64.73,64.75,64.63,64.67,24900.0,49.7204,49.7357,49.6436,49.6743,24900.0
2012-07-06 13:10:00,64.67,64.78,64.64,64.73,18300.0,49.6743,49.7588,49.6512,49.7204,18300.0
2012-07-06 13:20:00,64.72,64.76,64.68,64.73,26500.0,49.7127,49.7434,49.682,49.7204,26500.0
2012-07-06 13:30:00,64.73,64.73,64.66,64.69,31200.0,49.7204,49.7204,49.6666,49.6897,31200.0
2012-07-06 13:40:00,64.68,64.68,64.54,64.54,18000.0,49.682,49.682,49.5744,49.5744,18000.0
2012-07-06 13:50:00,64.55,64.55,64.43,64.53,14600.0,49.5821,49.5821,49.4899,49.5668,14600.0
2012-07-06 14:00:00,64.53,64.53,64.36,64.37,21600.0,49.5668,49.5668,49.4362,49.4439,21600.0
2012-07-06 14:10:00,64.38,64.51,64.38,64.47,25900.0,49.4515,49.5514,49.4515,49.5207,25900.0
2012-07-06 14:20:00,64.47,64.58,64.46,64.58,13200.0,49.5207,49.6052,49.513,49.6052,13200.0
2012-07-06 14:30:00,64.57,64.75,64.57,64.74,15200.0,49.5975,49.7357,49.5975,49.7281,15200.0
2012-07-06 14:40:00,64.73,64.87,64.73,64.78,37100.0,49.7204,49.8279,49.7204,49.7588,37100.0
2012-07-06 14:50:00,64.78,64.95,64.77,64.85,19000.0,49.7588,49.8894,49.7511,49.8125,19000.0
2012-07-06 15:00:00,64.83,64.96,64.78,64.94,30100.0,49.7972,49.897,49.7588,49.8817,30100.0
2012-07-06 15:10:00,64.94,65.08,64.89,65.04,32500.0,49.8817,49.9892,49.8433,49.9585,32500.0
2012-07-06 15:20:00,65.05,65.1,64.93,65.1,48700.0,49.9662,50.0046,49.874,50.0046,48700.0
2012-07-06 15:30:00,65.1,65.23,65.04,65.07,50000.0,50.0046,50.1044,49.9585,49.9815,50000.0
2012-07-06 15:40:00,65.09,65.27,65.01,65.18,72400.0,49.9969,50.1352,49.9354,50.066,72400.0
2012-07-06 15:50:00,65.19,65.26,65.14,65.2,145900.0,50.0737,50.1275,50.0353,50.0814,145900.0
2012-07-09 09:30:00,64.13,65.06,64.13,64.96,54000.0,49.2595,49.9739,49.2595,49.897,54000.0
2012-07-09 09:40:00,64.97,64.98,64.72,64.8,73100.0,49.9047,49.9124,49.7127,49.7741,73100.0
2012-07-09 09:50:00,64.81,64.85,64.47,64.53,28400.0,49.7818,49.8125,49.5207,49.5668,28400.0
2012-07-09 10:00:00,64.53,64.56,64.34,64.36,69600.0,49.5668,49.5898,49.4208,49.4362,69600.0
2012-07-09 10:10:00,64.34,64.46,64.26,64.44,50100.0,49.4208,49.513,49.3594,49.4976,50100.0
2012-07-09 10:20:00,64.46,64.52,64.31,64.43,21600.0,49.513,49.5591,49.3978,49.4899,21600.0
2012-07-09 10:30:00,64.43,65.07,64.39,65.06,73400.0,49.4899,49.9815,49.4592,49.9739,73400.0
2012-07-09 10:40:00,65.04,65.08,64.83,64.95,29400.0,49.9585,49.9892,49.7972,49.8894,29400.0
2012-07-09 10:50:00,64.94,65.05,64.87,64.88,50200.0,49.8817,49.9662,49.8279,49.8356,50200.0
2012-07-09 11:00:00,64.86,65.01,64.74,64.95,89300.0,49.8202,49.9354,49.7281,49.8894,89300.0
2012-07-09 11:10:00,64.96,65.0,64.67,64.73,86600.0,49.897,49.9278,49.6743,49.7204,86600.0
2012-07-09 11:20:00,64.71,64.87,64.7,64.77,16700.0,49.705,49.8279,49.6973,49.7511,16700.0
2012-07-09 11:30:00,64.8,64.84,64.59,64.77,51500.0,49.7741,49.8049,49.6128,49.7511,51500.0
2012-07-09 11:40:00,64.78,64.85,64.75,64.79,10200.0,49.7588,49.8125,49.7357,49.7665,10200.0
2012-07-09 11:50:00,64.77,64.8,64.64,64.64,13400.0,49.7511,49.7741,49.6512,49.6512,13400.0
2012-07-09 12:00:00,64.63,64.79,64.63,64.75,24700.0,49.6436,49.7665,49.6436,49.7357,24700.0
2012-07-09 12:10:00,64.75,64.79,64.71,64.74,21900.0,49.7357,49.7665,49.705,49.7281,21900.0
2012-07-09 12:20:00,64.72,64.85,64.72,64.78,8300.0,49.7127,49.8125,49.7127,49.7588,8300.0
2012-07-09 12:30:00,64.8,64.87,64.7,64.72,15000.0,49.7741,49.8279,49.6973,49.7127,15000.0
2012-07-09 12:40:00,64.72,64.76,64.68,64.73,91900.0,49.7127,49.7434,49.682,49.7204,91900.0
2012-07-09 12:50:00,64.75,64.89,64.75,64.81,32900.0,49.7357,49.8433,49.7357,49.7818,32900.0
2012-07-09 13:00:00,64.82,64.88,64.8,64.84,46300.0,49.7895,49.8356,49.7741,49.8049,46300.0
2012-07-09 13:10:00,64.83,64.87,64.81,64.83,28700.0,49.7972,49.8279,49.7818,49.7972,28700.0
2012-07-09 13:20:00,64.84,65.0,64.82,64.98,24000.0,49.8049,49.9278,49.7895,49.9124,24000.0
2012-07-09 13:30:00,64.95,65.0,64.82,64.95,11800.0,49.8894,49.9278,49.7895,49.8894,11800.0
2012-07-09 13:40:00,64.96,64.98,64.84,64.84,31600.0,49.897,49.9124,49.8049,49.8049,31600.0
2012-07-09 13:50:00,64.83,64.88,64.82,64.86,44700.0,49.7972,49.8356,49.7895,49.8202,44700.0
2012-07-09 14:00:00,64.85,64.89,64.78,64.86,51700.0,49.8125,49.8433,49.7588,49.8202,51700.0
2012-07-09 14:10:00,64.86,64.9,64.82,64.86,37500.0,49.8202,49.851,49.7895,49.8202,37500.0
2012-07-09 14:20:00,64.89,64.89,64.83,64.86,17700.0,49.8433,49.8433,49.7972,49.8202,17700.0
2012-07-09 14:30:00,64.87,64.93,64.85,64.89,22100.0,49.8279,49.874,49.8125,49.8433,22100.0
2012-07-09 14:40:00,64.89,64.89,64.82,64.84,50200.0,49.8433,49.8433,49.7895,49.8049,50200.0
2012-07-09 14:50:00,64.84,64.89,64.82,64.86,33300.0,49.8049,49.8433,49.7895,49.8202,33300.0
2012-07-09 15:00:00,64.87,64.92,64.83,64.88,29600.0,49.8279,49.8663,49.7972,49.8356,29600.0
2012-07-09 15:10:00,64.88,64.95,64.83,64.87,35200.0,49.8356,49.8894,49.7972,49.8279,35200.0
2012-07-09 15:20:00,64.87,65.04,64.83,64.93,56400.0,49.8279,49.9585,49.7972,49.874,56400.0
2012-07-09 15:30:00,64.93,64.95,64.84,64.89,52300.0,49.874,49.8894,49.8049,49.8433,52300.0
2012-07-09 15:40:00,64.89,65.01,64.86,64.99,45300.0,49.8433,49.9354,49.8202,49.9201,45300.0
2012-07-09 15:50:00,64.98,65.09,64.91,64.98,78500.0,49.9124,49.9969,49.8586,49.9124,78500.0
2012-07-10 09:30:00,64.83,65.34,64.83,65.16,98700.0,49.7972,50.1889,49.7972,50.0507,98700.0
2012-07-10 09:40:00,65.15,65.21,64.8,64.94,60900.0,50.043,50.0891,49.7741,49.8817,60900.0
2012-07-10 09:50:00,64.91,64.92,64.59,64.65,31500.0,49.8586,49.8663,49.6128,49.6589,31500.0
2012-07-10 10:00:00,64.63,64.77,64.37,64.4,65700.0,49.6436,49.7511,49.4439,49.4669,65700.0
2012-07-10 10:10:00,64.38,64.88,64.37,64.83,144400.0,49.4515,49.8356,49.4439,49.7972,144400.0
2012-07-10 10:20:00,64.83,64.87,64.82,64.84,61700.0,49.7972,49.8279,49.7895,49.8049,61700.0
2012-07-10 10:30:00,64.84,64.92,64.58,64.58,100700.0,49.8049,49.8663,49.6052,49.6052,100700.0
2012-07-10 10:40:00,64.57,64.85,64.48,64.51,118100.0,49.5975,49.8125,49.5283,49.5514,118100.0
2012-07-10 10:50:00,64.52,64.7,64.44,64.57,88800.0,49.5591,49.6973,49.4976,49.5975,88800.0
2012-07-10 11:00:00,64.59,64.67,64.48,64.59,131100.0,49.6128,49.6743,49.5283,49.6128,131100.0
2012-07-10 11:10:00,64.6,64.65,64.29,64.35,52400.0,49.6205,49.6589,49.3824,49.4285,52400.0
2012-07-10 11:20:00,64.36,64.44,64.07,64.11,39500.0,49.4362,49.4976,49.2134,49.2441,39500.0
2012-07-10 11:30:00,64.09,64.11,63.97,64.05,25400.0,49.2288,49.2441,49.1366,49.1981,25400.0
2012-07-10 11:40:00,64.02,64.43,64.02,64.41,26700.0,49.175,49.4899,49.175,49.4746,26700.0
2012-07-10 11:50:00,64.41,64.58,64.41,64.55,22600.0,49.4746,49.6052,49.4746,49.5821,22600.0
2012-07-10 12:00:00,64.54,64.54,64.35,64.44,21300.0,49.5744,49.5744,49.4285,49.4976,21300.0
2012-07-10 12:10:00,64.45,64.45,64.29,64.33,10200.0,49.5053,49.5053,49.3824,49.4131,10200.0
2012-07-10 12:20:00,64.3,64.36,64.26,64.28,7300.0,49.3901,49.4362,49.3594,49.3747,7300.0
2012-07-10 12:30:00,64.28,64.48,64.26,64.46,7900.0,49.3747,49.5283,49.3594,49.513,7900.0
2012-07-10 12:40:00,64.48,64.48,64.34,64.41,22100.0,49.5283,49.5283,49.4208,49.4746,22100.0
2012-07-10 12:50:00,64.42,64.45,64.34,64.39,19100.0,49.4823,49.5053,49.4208,49.4592,19100.0
2012-07-10 13:00:00,64.39,64.42,64.34,64.38,10600.0,49.4592,49.4823,49.4208,49.4515,10600.0
2012-07-10 13:10:00,64.39,64.44,64.33,64.44,6200.0,49.4592,49.4976,49.4131,49.4976,6200.0
2012-07-10 13:20:00,64.44,64.45,64.0,64.07,30900.0,49.4976,49.5053,49.1596,49.2134,30900.0
2012-07-10 13:30:00,64.09,64.09,63.8,63.83,41600.0,49.2288,49.2288,49.006,49.0291,41600.0
2012-07-10 13:40:00,63.82,63.83,63.7,63.76,43100.0,49.0214,49.0291,48.9292,48.9753,43100.0
2012-07-10 13:50:00,63.76,63.93,63.72,63.78,33100.0,48.9753,49.1059,48.9446,48.9907,33100.0
2012-07-10 14:00:00,63.75,63.81,63.5,63.63,47100.0,48.9676,49.0137,48.7756,48.8754,47100.0
2012-07-10 14:10:00,63.63,63.64,63.22,63.29,53800.0,48.8754,48.8831,48.5605,48.6143,53800.0
2012-07-10 14:20:00,63.28,63.48,63.21,63.48,55500.0,48.6066,48.7602,48.5528,48.7602,55500.0
2012-07-10 14:30:00,63.49,63.51,63.11,63.34,68100.0,48.7679,48.7833,48.476,48.6527,68100.0
2012-07-10 14:40:00,63.35,63.4,63.24,63.32,18800.0,48.6604,48.6988,48.5759,48.6373,18800.0
2012-07-10 14:50:00,63.29,63.29,63.1,63.21,29100.0,48.6143,48.6143,48.4683,48.5528,29100.0
2012-07-10 15:00:00,63.23,63.4,63.17,63.19,33000.0,48.5682,48.6988,48.5221,48.5375,33000.0
2012-07-10 15:10:00,63.18,63.32,63.17,63.26,46000.0,48.5298,48.6373,48.5221,48.5912,46000.0
2012-07-10 15:20:00,63.29,63.33,63.04,63.05,58700.0,48.6143,48.645,48.4223,48.4299,58700.0
2012-07-10 15:30:00,63.06,63.21,62.94,62.97,59700.0,48.4376,48.5528,48.3454,48.3685,59700.0
2012-07-10 15:40:00,62.97,63.23,62.92,63.1,68500.0,48.3685,48.5682,48.3301,48.4683,68500.0
2012-07-10 15:50:00,63.1,63.38,63.1,63.3,76300.0,48.4683,48.6834,48.4683,48.622,76300.0
2012-07-11 09:30:00,63.49,63.74,63.4,63.7,39600.0,48.7679,48.9599,48.6988,48.9292,39600.0
2012-07-11 09:40:00,63.72,64.1,63.68,64.07,31800.0,48.9446,49.2365,48.9138,49.2134,31800.0
2012-07-11 09:50:00,64.08,64.16,63.93,64.03,34500.0,49.2211,49.2825,49.1059,49.1827,34500.0
2012-07-11 10:00:00,64.0,64.2,63.95,64.07,41500.0,49.1596,49.3133,49.1212,49.2134,41500.0
2012-07-11 10:10:00,64.03,64.14,63.68,63.88,70500.0,49.1827,49.2672,48.9138,49.0675,70500.0
2012-07-11 10:20:00,63.99,64.1,63.68,63.76,31600.0,49.152,49.2365,48.9138,48.9753,31600.0
2012-07-11 10:30:00,63.76,63.79,63.33,63.38,30800.0,48.9753,48.9983,48.645,48.6834,30800.0
2012-07-11 10:40:00,63.36,63.62,63.33,63.49,20600.0,48.6681,48.8678,48.645,48.7679,20600.0
2012-07-11 10:50:00,63.5,63.5,63.24,63.31,30900.0,48.7756,48.7756,48.5759,48.6296,30900.0
2012-07-11 11:00:00,63.28,63.4,63.23,63.29,50600.0,48.6066,48.6988,48.5682,48.6143,50600.0
2012-07-11 11:10:00,63.26,63.3,63.12,63.25,22000.0,48.5912,48.622,48.4837,48.5836,22000.0
2012-07-11 11:20:00,63.24,63.36,63.24,63.27,26000.0,48.5759,48.6681,48.5759,48.5989,26000.0
2012-07-11 11:30:00,63.28,63.4,63.28,63.32,10300.0,48.6066,48.6988,48.6066,48.6373,10300.0
2012-07-11 11:40:00,63.32,63.35,63.21,63.31,14000.0,48.6373,48.6604,48.5528,48.6296,14000.0
2012-07-11 11:50:00,63.31,63.39,63.31,63.34,18800.0,48.6296,48.6911,48.6296,48.6527,18800.0
2012-07-11 12:00:00,63.36,63.44,63.33,63.41,27400.0,48.6681,48.7295,48.645,48.7065,27400.0
2012-07-11 12:10:00,63.39,63.46,63.37,63.46,4800.0,48.6911,48.7449,48.6757,48.7449,4800.0
2012-07-11 12:20:00,63.45,63.54,63.36,63.44,19100.0,48.7372,48.8063,48.6681,48.7295,19100.0
2012-07-11 12:30:00,63.4,63.53,63.37,63.53,7000.0,48.6988,48.7986,48.6757,48.7986,7000.0
2012-07-11 12:40:00,63.52,63.63,63.52,63.59,10500.0,48.791,48.8754,48.791,48.8447,10500.0
2012-07-11 12:50:00,63.59,63.81,63.52,63.81,38200.0,48.8447,49.0137,48.791,49.0137,38200.0
2012-07-11 13:00:00,63.8,63.81,63.48,63.61,22400.0,49.006,49.0137,48.7602,48.8601,22400.0
2012-07-11 13:10:00,63.63,63.66,63.53,63.53,7800.0,48.8754,48.8985,48.7986,48.7986,7800.0
2012-07-11 13:20:00,63.49,63.51,63.34,63.49,69000.0,48.7679,48.7833,48.6527,48.7679,69000.0
2012-07-11 13:30:00,63.5,63.51,63.45,63.47,22700.0,48.7756,48.7833,48.7372,48.7525,22700.0
2012-07-11 13:40:00,63.47,63.57,63.39,63.56,28300.0,48.7525,48.8294,48.6911,48.8217,28300.0
2012-07-11 13:50:00,63.53,63.56,63.44,63.47,12900.0,48.7986,48.8217,48.7295,48.7525,12900.0
2012-07-11 14:00:00,63.49,63.55,63.02,63.23,51300.0,48.7679,48.814,48.4069,48.5682,51300.0
2012-07-11 14:10:00,63.2,63.34,63.16,63.23,67800.0,48.5452,48.6527,48.5144,48.5682,67800.0
2012-07-11 14:20:00,63.24,63.26,63.05,63.12,22400.0,48.5759,48.5912,48.4299,48.4837,22400.0
2012-07-11 14:30:00,63.13,63.15,62.93,63.0,93900.0,48.4914,48.5067,48.3378,48.3915,93900.0
2012-07-11 14:40:00,62.98,63.19,62.98,63.19,776000.0,48.3762,48.5375,48.3762,48.5375,776000.0
2012-07-11 14:50:00,63.17,63.28,63.04,63.07,21300.0,48.5221,48.6066,48.4223,48.4453,21300.0
2012-07-11 15:00:00,63.07,63.26,63.07,63.26,34400.0,48.4453,48.5912,48.4453,48.5912,34400.0
2012-07-11 15:10:00,63.26,63.27,63.14,63.26,19400.0,48.5912,48.5989,48.4991,48.5912,19400.0
2012-07-11 15:20:00,63.28,63.29,63.1,63.17,30200.0,48.6066,48.6143,48.4683,48.5221,30200.0
2012-07-11 15:30:00,63.16,63.21,63.06,63.21,50300.0,48.5144,48.5528,48.4376,48.5528,50300.0
2012-07-11 15:40:00,63.21,63.43,63.19,63.35,95000.0,48.5528,48.7218,48.5375,48.6604,95000.0
2012-07-11 15:50:00,63.35,63.46,63.25,63.32,146800.0,48.6604,48.7449,48.5836,48.6373,146800.0
2012-07-12 09:30:00,62.79,62.79,61.64,61.68,134500.0,48.2302,48.2302,47.3469,47.3776,134500.0
2012-07-12 09:40:00,61.67,61.76,61.25,61.47,130500.0,47.3699,47.4391,47.0473,47.2163,130500.0
2012-07-12 09:50:00,61.45,61.48,61.2,61.25,77200.0,47.2009,47.224,47.0089,47.0473,77200.0
2012-07-12 10:00:00,61.25,61.72,61.21,61.44,102000.0,47.0473,47.4083,47.0166,47.1933,102000.0
2012-07-12 10:10:00,61.42,61.54,61.27,61.27,67900.0,47.1779,47.2701,47.0627,47.0627,67900.0
2012-07-12 10:20:00,61.27,61.5,61.27,61.5,80500.0,47.0627,47.2393,47.0627,47.2393,80500.0
2012-07-12 10:30:00,61.49,61.67,61.43,61.57,47000.0,47.2317,47.3699,47.1856,47.2931,47000.0
2012-07-12 10:40:00,61.57,61.59,61.45,61.57,73200.0,47.2931,47.3085,47.2009,47.2931,73200.0
2012-07-12 10:50:00,61.59,61.67,61.5,61.52,30200.0,47.3085,47.3699,47.2393,47.2547,30200.0
2012-07-12 11:00:00,61.55,61.76,61.52,61.59,30700.0,47.2778,47.4391,47.2547,47.3085,30700.0
2012-07-12 11:10:00,61.57,61.59,61.41,61.52,36600.0,47.2931,47.3085,47.1702,47.2547,36600.0
2012-07-12 11:20:00,61.52,61.68,61.42,61.66,22500.0,47.2547,47.3776,47.1779,47.3622,22500.0
2012-07-12 11:30:00,61.66,61.82,61.66,61.67,56600.0,47.3622,47.4851,47.3622,47.3699,56600.0
2012-07-12 11:40:00,61.68,61.73,61.55,61.68,50600.0,47.3776,47.416,47.2778,47.3776,50600.0
2012-07-12 11:50:00,61.68,62.0,61.68,61.92,20300.0,47.3776,47.6234,47.3776,47.562,20300.0
2012-07-12 12:00:00,61.9,61.94,61.72,61.74,42700.0,47.5466,47.5773,47.4083,47.4237,42700.0
2012-07-12 12:10:00,61.72,61.83,61.68,61.79,14300.0,47.4083,47.4928,47.3776,47.4621,14300.0
2012-07-12 12:20:00,61.77,61.81,61.68,61.76,13800.0,47.4467,47.4775,47.3776,47.4391,13800.0
2012-07-12 12:30:00,61.78,61.83,61.69,61.76,10300.0,47.4544,47.4928,47.3853,47.4391,10300.0
2012-07-12 12:40:00,61.75,61.85,61.75,61.85,7500.0,47.4314,47.5082,47.4314,47.5082,7500.0
2012-07-12 12:50:00,61.86,61.92,61.79,61.89,22300.0,47.5159,47.562,47.4621,47.5389,22300.0
2012-07-12 13:00:00,61.87,61.99,61.85,61.99,33100.0,47.5236,47.6157,47.5082,47.6157,33100.0
2012-07-12 13:10:00,62.0,62.16,61.98,62.06,36000.0,47.6234,47.7463,47.608,47.6695,36000.0
2012-07-12 13:20:00,62.06,62.31,61.99,62.0,24700.0,47.6695,47.8615,47.6157,47.6234,24700.0
2012-07-12 13:30:00,62.0,62.04,61.8,61.82,103200.0,47.6234,47.6541,47.4698,47.4851,103200.0
2012-07-12 13:40:00,61.83,62.01,61.82,61.97,61700.0,47.4928,47.6311,47.4851,47.6004,61700.0
2012-07-12 13:50:00,61.97,61.97,61.61,61.65,81500.0,47.6004,47.6004,47.3238,47.3546,81500.0
2012-07-12 14:00:00,61.7,61.76,61.6,61.69,55100.0,47.393,47.4391,47.3162,47.3853,55100.0
2012-07-12 14:10:00,61.7,61.78,61.49,61.51,45900.0,47.393,47.4544,47.2317,47.247,45900.0
2012-07-12 14:20:00,61.52,61.71,61.51,61.6,81800.0,47.2547,47.4007,47.247,47.3162,81800.0
2012-07-12 14:30:00,61.59,61.71,61.57,61.63,75300.0,47.3085,47.4007,47.2931,47.3392,75300.0
2012-07-12 14:40:00,61.65,61.69,61.43,61.49,66800.0,47.3546,47.3853,47.1856,47.2317,66800.0
2012-07-12 14:50:00,61.48,61.58,61.44,61.5,76900.0,47.224,47.3008,47.1933,47.2393,76900.0
2012-07-12 15:00:00,61.49,61.74,61.44,61.74,58600.0,47.2317,47.4237,47.1933,47.4237,58600.0
2012-07-12 15:10:00,61.75,61.99,61.74,61.79,74300.0,47.4314,47.6157,47.4237,47.4621,74300.0
2012-07-12 15:20:00,61.78,61.95,61.73,61.73,55500.0,47.4544,47.585,47.416,47.416,55500.0
2012-07-12 15:30:00,61.72,61.87,61.65,61.7,110300.0,47.4083,47.5236,47.3546,47.393,110300.0
2012-07-12 15:40:00,61.69,61.91,61.61,61.67,94300.0,47.3853,47.5543,47.3238,47.3699,94300.0
2012-07-12 15:50:00,61.67,61.67,61.44,61.53,151400.0,47.3699,47.3699,47.1933,47.2624,151400.0
2012-07-13 09:30:00,61.8,61.95,61.69,61.93,26500.0,47.4698,47.585,47.3853,47.5696,26500.0
2012-07-13 09:40:00,61.95,62.09,61.8,61.85,59600.0,47.585,47.6925,47.4698,47.5082,59600.0
2012-07-13 09:50:00,61.84,61.89,61.77,61.84,97700.0,47.5005,47.5389,47.4467,47.5005,97700.0
2012-07-13 10:00:00,61.84,62.48,61.81,62.36,71700.0,47.5005,47.9921,47.4775,47.8999,71700.0
2012-07-13 10:10:00,62.36,62.58,62.33,62.58,18700.0,47.8999,48.0689,47.8769,48.0689,18700.0
2012-07-13 10:20:00,62.58,62.66,62.47,62.48,58400.0,48.0689,48.1304,47.9844,47.9921,58400.0
2012-07-13 10:30:00,62.5,62.55,62.45,62.54,62600.0,48.0075,48.0459,47.9691,48.0382,62600.0
2012-07-13 10:40:00,62.53,62.54,62.48,62.5,23300.0,48.0305,48.0382,47.9921,48.0075,23300.0
2012-07-13 10:50:00,62.51,62.57,62.49,62.53,31300.0,48.0151,48.0612,47.9998,48.0305,31300.0
2012-07-13 11:00:00,62.54,62.55,62.31,62.37,37000.0,48.0382,48.0459,47.8615,47.9076,37000.0
2012-07-13 11:10:00,62.37,62.42,62.34,62.36,26600.0,47.9076,47.946,47.8846,47.8999,26600.0
2012-07-13 11:20:00,62.37,62.41,62.34,62.35,19000.0,47.9076,47.9383,47.8846,47.8923,19000.0
2012-07-13 11:30:00,62.36,62.41,62.27,62.3,49700.0,47.8999,47.9383,47.8308,47.8538,49700.0
2012-07-13 11:40:00,62.28,62.36,62.28,62.29,56200.0,47.8385,47.8999,47.8385,47.8462,56200.0
2012-07-13 11:50:00,62.3,62.44,62.23,62.33,51000.0,47.8538,47.9614,47.8001,47.8769,51000.0
2012-07-13 12:00:00,62.38,62.45,62.25,62.45,25400.0,47.9153,47.9691,47.8154,47.9691,25400.0
2012-07-13 12:10:00,62.45,62.58,62.43,62.53,17100.0,47.9691,48.0689,47.9537,48.0305,17100.0
2012-07-13 12:20:00,62.53,62.55,62.39,62.43,27300.0,48.0305,48.0459,47.923,47.9537,27300.0
2012-07-13 12:30:00,62.45,62.5,62.32,62.37,46500.0,47.9691,48.0075,47.8692,47.9076,46500.0
2012-07-13 12:40:00,62.36,62.41,62.31,62.41,15500.0,47.8999,47.9383,47.8615,47.9383,15500.0
2012-07-13 12:50:00,62.4,62.46,62.3,62.34,13400.0,47.9307,47.9767,47.8538,47.8846,13400.0
2012-07-13 13:00:00,62.33,62.35,62.27,62.34,18400.0,47.8769,47.8923,47.8308,47.8846,18400.0
2012-07-13 13:10:00,62.35,62.4,62.29,62.35,9000.0,47.8923,47.9307,47.8462,47.8923,9000.0
2012-07-13 13:20:00,62.39,62.44,62.3,62.33,9400.0,47.923,47.9614,47.8538,47.8769,9400.0
2012-07-13 13:30:00,62.33,62.41,62.29,62.41,13300.0,47.8769,47.9383,47.8462,47.9383,13300.0
2012-07-13 13:40:00,62.43,62.59,62.43,62.59,19700.0,47.9537,48.0766,47.9537,48.0766,19700.0
2012-07-13 13:50:00,62.59,62.67,62.59,62.66,19300.0,48.0766,48.138,48.0766,48.1304,19300.0
2012-07-13 14:00:00,62.67,62.71,62.65,62.7,21000.0,48.138,48.1688,48.1227,48.1611,21000.0
2012-07-13 14:10:00,62.71,62.76,62.67,62.72,23900.0,48.1688,48.2072,48.138,48.1765,23900.0
2012-07-13 14:20:00,62.72,62.76,62.69,62.73,9200.0,48.1765,48.2072,48.1534,48.1841,9200.0
2012-07-13 14:30:00,62.72,62.78,62.65,62.65,13400.0,48.1765,48.2225,48.1227,48.1227,13400.0
2012-07-13 14:40:00,62.68,62.77,62.68,62.77,11900.0,48.1457,48.2149,48.1457,48.2149,11900.0
2012-07-13 14:50:00,62.77,62.86,62.76,62.86,13100.0,48.2149,48.284,48.2072,48.284,13100.0
2012-07-13 15:00:00,62.86,63.03,62.85,62.97,20500.0,48.284,48.4146,48.2763,48.3685,20500.0
2012-07-13 15:10:00,62.98,63.03,62.83,62.85,31100.0,48.3762,48.4146,48.2609,48.2763,31100.0
2012-07-13 15:20:00,62.85,62.91,62.8,62.83,21700.0,48.2763,48.3224,48.2379,48.2609,21700.0
2012-07-13 15:30:00,62.82,62.9,62.78,62.83,34800.0,48.2533,48.3147,48.2225,48.2609,34800.0
2012-07-13 15:40:00,62.84,62.92,62.77,62.82,61800.0,48.2686,48.3301,48.2149,48.2533,61800.0
2012-07-13 15:50:00,62.8,62.9,62.71,62.83,108300.0,48.2379,48.3147,48.1688,48.2609,108300.0
2012-07-16 09:30:00,62.42,62.42,61.67,61.68,28700.0,47.946,47.946,47.3699,47.3776,28700.0
2012-07-16 09:40:00,61.74,61.94,61.4,61.47,19500.0,47.4237,47.5773,47.1625,47.2163,19500.0
2012-07-16 09:50:00,61.46,61.59,61.32,61.55,45400.0,47.2086,47.3085,47.1011,47.2778,45400.0
2012-07-16 10:00:00,61.55,61.73,61.47,61.5,33600.0,47.2778,47.416,47.2163,47.2393,33600.0
2012-07-16 10:10:00,61.51,61.64,61.48,61.51,28800.0,47.247,47.3469,47.224,47.247,28800.0
2012-07-16 10:20:00,61.5,61.6,61.48,61.58,37100.0,47.2393,47.3162,47.224,47.3008,37100.0
2012-07-16 10:30:00,61.56,61.86,61.54,61.86,19300.0,47.2854,47.5159,47.2701,47.5159,19300.0
2012-07-16 10:40:00,61.84,61.84,61.61,61.63,17800.0,47.5005,47.5005,47.3238,47.3392,17800.0
2012-07-16 10:50:00,61.61,61.65,61.49,61.53,15200.0,47.3238,47.3546,47.2317,47.2624,15200.0
2012-07-16 11:00:00,61.53,61.62,61.5,61.6,24000.0,47.2624,47.3315,47.2393,47.3162,24000.0
2012-07-16 11:10:00,61.63,62.2,61.63,62.2,32700.0,47.3392,47.777,47.3392,47.777,32700.0
2012-07-16 11:20:00,62.21,62.27,62.13,62.18,24900.0,47.7847,47.8308,47.7233,47.7617,24900.0
2012-07-16 11:30:00,62.17,62.23,62.14,62.19,17200.0,47.754,47.8001,47.7309,47.7694,17200.0
2012-07-16 11:40:00,62.19,62.22,62.09,62.14,24200.0,47.7694,47.7924,47.6925,47.7309,24200.0
2012-07-16 11:50:00,62.15,62.21,62.12,62.2,13500.0,47.7386,47.7847,47.7156,47.777,13500.0
2012-07-16 12:00:00,62.23,62.34,62.19,62.28,14600.0,47.8001,47.8846,47.7694,47.8385,14600.0
2012-07-16 12:10:00,62.28,62.28,62.14,62.26,21800.0,47.8385,47.8385,47.7309,47.8231,21800.0
2012-07-16 12:20:00,62.25,62.32,62.21,62.32,16500.0,47.8154,47.8692,47.7847,47.8692,16500.0
2012-07-16 12:30:00,62.32,62.41,62.15,62.24,23400.0,47.8692,47.9383,47.7386,47.8078,23400.0
2012-07-16 12:40:00,62.23,62.33,62.22,62.33,11100.0,47.8001,47.8769,47.7924,47.8769,11100.0
2012-07-16 12:50:00,62.32,62.43,62.23,62.4,66000.0,47.8692,47.9537,47.8001,47.9307,66000.0
2012-07-16 13:00:00,62.41,62.47,62.29,62.32,15800.0,47.9383,47.9844,47.8462,47.8692,15800.0
2012-07-16 13:10:00,62.3,62.3,62.17,62.22,13100.0,47.8538,47.8538,47.754,47.7924,13100.0
2012-07-16 13:20:00,62.22,62.41,62.2,62.41,15900.0,47.7924,47.9383,47.777,47.9383,15900.0
2012-07-16 13:30:00,62.42,62.61,62.38,62.46,67000.0,47.946,48.092,47.9153,47.9767,67000.0
2012-07-16 13:40:00,62.45,62.61,62.38,62.53,22000.0,47.9691,48.092,47.9153,48.0305,22000.0
2012-07-16 13:50:00,62.52,62.53,62.38,62.38,34800.0,48.0228,48.0305,47.9153,47.9153,34800.0
2012-07-16 14:00:00,62.38,62.43,62.32,62.38,18400.0,47.9153,47.9537,47.8692,47.9153,18400.0
2012-07-16 14:10:00,62.38,62.48,62.29,62.46,30800.0,47.9153,47.9921,47.8462,47.9767,30800.0
2012-07-16 14:20:00,62.46,62.49,62.33,62.47,45700.0,47.9767,47.9998,47.8769,47.9844,45700.0
2012-07-16 14:30:00,62.48,62.68,62.48,62.53,77300.0,47.9921,48.1457,47.9921,48.0305,77300.0
2012-07-16 14:40:00,62.52,62.55,62.45,62.49,34700.0,48.0228,48.0459,47.9691,47.9998,34700.0
2012-07-16 14:50:00,62.5,62.5,62.36,62.41,34600.0,48.0075,48.0075,47.8999,47.9383,34600.0
2012-07-16 15:00:00,62.42,62.52,62.42,62.49,62100.0,47.946,48.0228,47.946,47.9998,62100.0
2012-07-16 15:10:00,62.48,62.61,62.48,62.56,39700.0,47.9921,48.092,47.9921,48.0536,39700.0
2012-07-16 15:20:00,62.57,62.57,62.48,62.49,46000.0,48.0612,48.0612,47.9921,47.9998,46000.0
2012-07-16 15:30:00,62.49,62.56,62.4,62.44,59200.0,47.9998,48.0536,47.9307,47.9614,59200.0
2012-07-16 15:40:00,62.45,62.45,62.24,62.32,58400.0,47.9691,47.9691,47.8078,47.8692,58400.0
2012-07-16 15:50:00,62.33,62.47,62.3,62.42,88800.0,47.8769,47.9844,47.8538,47.946,88800.0
2012-07-17 09:30:00,62.66,62.75,62.48,62.5,31300.0,48.1304,48.1995,47.9921,48.0075,31300.0
2012-07-17 09:40:00,62.47,62.52,62.01,62.03,33200.0,47.9844,48.0228,47.6311,47.6465,33200.0
2012-07-17 09:50:00,62.02,62.3,61.97,62.18,38300.0,47.6388,47.8538,47.6004,47.7617,38300.0
2012-07-17 10:00:00,62.21,62.21,61.68,61.82,44300.0,47.7847,47.7847,47.3776,47.4851,44300.0
2012-07-17 10:10:00,61.79,62.03,61.79,61.97,19200.0,47.4621,47.6465,47.4621,47.6004,19200.0
2012-07-17 10:20:00,61.98,62.09,61.91,61.93,24700.0,47.608,47.6925,47.5543,47.5696,24700.0
2012-07-17 10:30:00,61.93,61.96,61.71,61.71,30300.0,47.5696,47.5927,47.4007,47.4007,30300.0
2012-07-17 10:40:00,61.7,61.77,61.58,61.62,28400.0,47.393,47.4467,47.3008,47.3315,28400.0
2012-07-17 10:50:00,61.65,61.94,61.65,61.92,9600.0,47.3546,47.5773,47.3546,47.562,9600.0
2012-07-17 11:00:00,61.92,62.17,61.87,62.08,9500.0,47.562,47.754,47.5236,47.6849,9500.0
2012-07-17 11:10:00,62.15,62.21,61.98,61.98,6800.0,47.7386,47.7847,47.608,47.608,6800.0
2012-07-17 11:20:00,62.0,62.13,61.96,61.96,13900.0,47.6234,47.7233,47.5927,47.5927,13900.0
2012-07-17 11:30:00,61.96,62.26,61.96,62.24,18400.0,47.5927,47.8231,47.5927,47.8078,18400.0
2012-07-17 11:40:00,62.25,62.32,62.11,62.13,38900.0,47.8154,47.8692,47.7079,47.7233,38900.0
2012-07-17 11:50:00,62.13,62.4,62.05,62.4,11600.0,47.7233,47.9307,47.6618,47.9307,11600.0
2012-07-17 12:00:00,62.4,62.53,62.27,62.28,47700.0,47.9307,48.0305,47.8308,47.8385,47700.0
2012-07-17 12:10:00,62.26,62.28,62.1,62.12,19900.0,47.8231,47.8385,47.7002,47.7156,19900.0
2012-07-17 12:20:00,62.15,62.3,62.14,62.25,11300.0,47.7386,47.8538,47.7309,47.8154,11300.0
2012-07-17 12:30:00,62.25,62.35,62.13,62.13,30700.0,47.8154,47.8923,47.7233,47.7233,30700.0
2012-07-17 12:40:00,62.12,62.2,62.11,62.11,10600.0,47.7156,47.777,47.7079,47.7079,10600.0
2012-07-17 12:50:00,62.1,62.11,61.95,61.95,9700.0,47.7002,47.7079,47.585,47.585,9700.0
2012-07-17 13:00:00,61.92,62.08,61.92,62.0,17400.0,47.562,47.6849,47.562,47.6234,17400.0
2012-07-17 13:10:00,61.97,62.04,61.87,62.0,34200.0,47.6004,47.6541,47.5236,47.6234,34200.0
2012-07-17 13:20:00,61.98,62.09,61.98,62.02,39700.0,47.608,47.6925,47.608,47.6388,39700.0
2012-07-17 13:30:00,62.06,62.28,62.06,62.28,20900.0,47.6695,47.8385,47.6695,47.8385,20900.0
2012-07-17 13:40:00,62.29,62.32,62.17,62.31,34900.0,47.8462,47.8692,47.754,47.8615,34900.0
2012-07-17 13:50:00,62.29,62.33,62.09,62.1,30300.0,47.8462,47.8769,47.6925,47.7002,30300.0
2012-07-17 14:00:00,62.12,62.21,62.1,62.14,35300.0,47.7156,47.7847,47.7002,47.7309,35300.0
2012-07-17 14:10:00,62.14,62.2,62.1,62.15,18000.0,47.7309,47.777,47.7002,47.7386,18000.0
2012-07-17 14:20:00,62.15,62.2,62.08,62.2,33100.0,47.7386,47.777,47.6849,47.777,33100.0
2012-07-17 14:30:00,62.2,62.27,62.18,62.2,93000.0,47.777,47.8308,47.7617,47.777,93000.0
2012-07-17 14:40:00,62.19,62.34,62.14,62.33,68900.0,47.7694,47.8846,47.7309,47.8769,68900.0
2012-07-17 14:50:00,62.35,62.5,62.34,62.38,28200.0,47.8923,48.0075,47.8846,47.9153,28200.0
2012-07-17 15:00:00,62.36,62.43,62.13,62.13,137500.0,47.8999,47.9537,47.7233,47.7233,137500.0
2012-07-17 15:10:00,62.12,62.21,62.07,62.2,63500.0,47.7156,47.7847,47.6772,47.777,63500.0
2012-07-17 15:20:00,62.19,62.21,62.04,62.1,71300.0,47.7694,47.7847,47.6541,47.7002,71300.0
2012-07-17 15:30:00,62.08,62.14,61.87,61.88,95700.0,47.6849,47.7309,47.5236,47.5312,95700.0
2012-07-17 15:40:00,61.87,62.07,61.86,61.93,142300.0,47.5236,47.6772,47.5159,47.5696,142300.0
2012-07-17 15:50:00,61.93,62.09,61.93,62.0,147100.0,47.5696,47.6925,47.5696,47.6234,147100.0
2012-07-18 09:30:00,61.96,62.47,61.74,62.46,68000.0,47.5927,47.9844,47.4237,47.9767,68000.0
2012-07-18 09:40:00,62.46,62.98,62.46,62.84,62400.0,47.9767,48.3762,47.9767,48.2686,62400.0
2012-07-18 09:50:00,62.87,63.87,62.82,63.79,107000.0,48.2917,49.0598,48.2533,48.9983,107000.0
2012-07-18 10:00:00,63.79,63.9,63.46,63.82,76000.0,48.9983,49.0828,48.7449,49.0214,76000.0
2012-07-18 10:10:00,63.82,64.03,63.79,63.98,55900.0,49.0214,49.1827,48.9983,49.1443,55900.0
2012-07-18 10:20:00,64.01,64.03,63.89,63.89,33900.0,49.1673,49.1827,49.0752,49.0752,33900.0
2012-07-18 10:30:00,63.87,63.96,63.74,63.85,43300.0,49.0598,49.1289,48.9599,49.0444,43300.0
2012-07-18 10:40:00,63.87,64.06,63.86,64.0,51300.0,49.0598,49.2057,49.0521,49.1596,51300.0
2012-07-18 10:50:00,64.01,64.28,63.99,64.28,39500.0,49.1673,49.3747,49.152,49.3747,39500.0
2012-07-18 11:00:00,64.27,64.66,64.27,64.65,42100.0,49.367,49.6666,49.367,49.6589,42100.0
2012-07-18 11:10:00,64.66,64.94,64.57,64.9,79700.0,49.6666,49.8817,49.5975,49.851,79700.0
2012-07-18 11:20:00,64.91,65.16,64.9,65.0,69100.0,49.8586,50.0507,49.851,49.9278,69100.0
2012-07-18 11:30:00,65.0,65.5,64.99,65.5,69900.0,49.9278,50.3118,49.9201,50.3118,69900.0
2012-07-18 11:40:00,65.45,65.59,65.34,65.48,124500.0,50.2734,50.381,50.1889,50.2965,124500.0
2012-07-18 11:50:00,65.47,65.85,65.41,65.76,67600.0,50.2888,50.5807,50.2427,50.5115,67600.0
2012-07-18 12:00:00,65.78,66.2,65.7,65.92,77300.0,50.5269,50.8495,50.4655,50.6344,77300.0
2012-07-18 12:10:00,65.91,66.06,65.72,66.02,63000.0,50.6268,50.742,50.4808,50.7112,63000.0
2012-07-18 12:20:00,66.02,66.19,65.93,66.1,50500.0,50.7112,50.8418,50.6421,50.7727,50500.0
2012-07-18 12:30:00,66.05,66.05,65.68,65.73,54100.0,50.7343,50.7343,50.4501,50.4885,54100.0
2012-07-18 12:40:00,65.72,65.75,65.64,65.68,34600.0,50.4808,50.5039,50.4194,50.4501,34600.0
2012-07-18 12:50:00,65.68,66.01,65.67,65.92,50400.0,50.4501,50.7036,50.4424,50.6344,50400.0
2012-07-18 13:00:00,65.93,65.94,65.75,65.87,17200.0,50.6421,50.6498,50.5039,50.596,17200.0
2012-07-18 13:10:00,65.86,65.97,65.86,65.97,15800.0,50.5883,50.6728,50.5883,50.6728,15800.0
2012-07-18 13:20:00,65.95,66.11,65.95,66.09,31300.0,50.6575,50.7804,50.6575,50.765,31300.0
2012-07-18 13:30:00,66.08,66.08,65.97,66.0,41900.0,50.7573,50.7573,50.6728,50.6959,41900.0
2012-07-18 13:40:00,65.99,66.0,65.7,65.72,24600.0,50.6882,50.6959,50.4655,50.4808,24600.0
2012-07-18 13:50:00,65.73,65.81,65.64,65.76,35000.0,50.4885,50.5499,50.4194,50.5115,35000.0
2012-07-18 14:00:00,65.76,65.79,65.54,65.55,54700.0,50.5115,50.5346,50.3426,50.3502,54700.0
2012-07-18 14:10:00,65.54,65.79,65.54,65.73,49700.0,50.3426,50.5346,50.3426,50.4885,49700.0
2012-07-18 14:20:00,65.73,65.87,65.73,65.83,21700.0,50.4885,50.596,50.4885,50.5653,21700.0
2012-07-18 14:30:00,65.83,65.83,65.65,65.65,20600.0,50.5653,50.5653,50.427,50.427,20600.0
2012-07-18 14:40:00,65.67,65.71,65.44,65.51,40000.0,50.4424,50.4731,50.2657,50.3195,40000.0
2012-07-18 14:50:00,65.5,65.51,65.43,65.48,19500.0,50.3118,50.3195,50.2581,50.2965,19500.0
2012-07-18 15:00:00,65.48,65.58,65.4,65.41,52600.0,50.2965,50.3733,50.235,50.2427,52600.0
2012-07-18 15:10:00,65.4,65.64,65.37,65.62,31800.0,50.235,50.4194,50.212,50.404,31800.0
2012-07-18 15:20:00,65.62,65.8,65.61,65.68,89100.0,50.404,50.5423,50.3963,50.4501,89100.0
2012-07-18 15:30:00,65.69,65.76,65.65,65.71,49200.0,50.4578,50.5115,50.427,50.4731,49200.0
2012-07-18 15:40:00,65.7,65.71,65.48,65.55,69400.0,50.4655,50.4731,50.2965,50.3502,69400.0
2012-07-18 15:50:00,65.56,65.68,65.47,65.68,100900.0,50.3579,50.4501,50.2888,50.4501,100900.0
2012-07-19 09:30:00,65.6,66.37,65.39,66.31,39600.0,50.3886,50.9801,50.2273,50.934,39600.0
2012-07-19 09:40:00,66.37,66.37,65.86,65.91,36800.0,50.9801,50.9801,50.5883,50.6268,36800.0
2012-07-19 09:50:00,65.94,66.19,65.82,66.12,29000.0,50.6498,50.8418,50.5576,50.7881,29000.0
2012-07-19 10:00:00,66.12,66.12,65.33,65.45,38700.0,50.7881,50.7881,50.1812,50.2734,38700.0
2012-07-19 10:10:00,65.41,65.44,64.98,65.35,41000.0,50.2427,50.2657,49.9124,50.1966,41000.0
2012-07-19 10:20:00,65.35,65.37,65.16,65.27,20700.0,50.1966,50.212,50.0507,50.1352,20700.0
2012-07-19 10:30:00,65.27,65.27,64.84,64.84,44400.0,50.1352,50.1352,49.8049,49.8049,44400.0
2012-07-19 10:40:00,64.86,65.29,64.81,65.24,24200.0,49.8202,50.1505,49.7818,50.1121,24200.0
2012-07-19 10:50:00,65.26,65.32,65.22,65.3,10400.0,50.1275,50.1736,50.0968,50.1582,10400.0
2012-07-19 11:00:00,65.35,65.6,65.34,65.57,26200.0,50.1966,50.3886,50.1889,50.3656,26200.0
2012-07-19 11:10:00,65.56,65.7,65.56,65.68,21100.0,50.3579,50.4655,50.3579,50.4501,21100.0
2012-07-19 11:20:00,65.67,65.73,65.61,65.7,53800.0,50.4424,50.4885,50.3963,50.4655,53800.0
2012-07-19 11:30:00,65.7,65.97,65.68,65.95,21800.0,50.4655,50.6728,50.4501,50.6575,21800.0
2012-07-19 11:40:00,65.97,66.05,65.87,65.93,18500.0,50.6728,50.7343,50.596,50.6421,18500.0
2012-07-19 11:50:00,65.93,66.18,65.91,66.14,15500.0,50.6421,50.8341,50.6268,50.8034,15500.0
2012-07-19 12:00:00,66.13,66.16,65.92,65.93,17900.0,50.7957,50.8188,50.6344,50.6421,17900.0
2012-07-19 12:10:00,65.93,65.98,65.84,65.92,22100.0,50.6421,50.6805,50.573,50.6344,22100.0
2012-07-19 12:20:00,65.93,66.07,65.86,66.03,20300.0,50.6421,50.7497,50.5883,50.7189,20300.0
2012-07-19 12:30:00,66.06,66.15,66.03,66.07,11400.0,50.742,50.8111,50.7189,50.7497,11400.0
2012-07-19 12:40:00,66.06,66.25,66.06,66.22,18000.0,50.742,50.8879,50.742,50.8649,18000.0
2012-07-19 12:50:00,66.21,66.22,65.98,66.04,9900.0,50.8572,50.8649,50.6805,50.7266,9900.0
2012-07-19 13:00:00,66.02,66.22,66.02,66.2,22600.0,50.7112,50.8649,50.7112,50.8495,22600.0
2012-07-19 13:10:00,66.2,66.2,66.06,66.16,67000.0,50.8495,50.8495,50.742,50.8188,67000.0
2012-07-19 13:20:00,66.15,66.17,65.98,65.99,28000.0,50.8111,50.8265,50.6805,50.6882,28000.0
2012-07-19 13:30:00,66.0,66.01,65.78,65.8,24800.0,50.6959,50.7036,50.5269,50.5423,24800.0
2012-07-19 13:40:00,65.81,65.87,65.67,65.72,27100.0,50.5499,50.596,50.4424,50.4808,27100.0
2012-07-19 13:50:00,65.71,65.71,65.49,65.57,21800.0,50.4731,50.4731,50.3041,50.3656,21800.0
2012-07-19 14:00:00,65.58,65.81,65.58,65.81,30700.0,50.3733,50.5499,50.3733,50.5499,30700.0
2012-07-19 14:10:00,65.84,65.9,65.78,65.81,25500.0,50.573,50.6191,50.5269,50.5499,25500.0
2012-07-19 14:20:00,65.8,65.86,65.73,65.86,18100.0,50.5423,50.5883,50.4885,50.5883,18100.0
2012-07-19 14:30:00,65.87,66.04,65.8,66.02,16700.0,50.596,50.7266,50.5423,50.7112,16700.0
2012-07-19 14:40:00,66.05,66.06,65.88,65.91,18100.0,50.7343,50.742,50.6037,50.6268,18100.0
2012-07-19 14:50:00,65.92,65.93,65.82,65.89,18500.0,50.6344,50.6421,50.5576,50.6114,18500.0
2012-07-19 15:00:00,65.9,65.92,65.73,65.78,25000.0,50.6191,50.6344,50.4885,50.5269,25000.0
2012-07-19 15:10:00,65.77,65.85,65.72,65.85,30100.0,50.5192,50.5807,50.4808,50.5807,30100.0
2012-07-19 15:20:00,65.86,65.89,65.77,65.85,40200.0,50.5883,50.6114,50.5192,50.5807,40200.0
2012-07-19 15:30:00,65.85,65.99,65.81,65.96,38100.0,50.5807,50.6882,50.5499,50.6652,38100.0
2012-07-19 15:40:00,65.97,66.03,65.93,66.01,51800.0,50.6728,50.7189,50.6421,50.7036,51800.0
2012-07-19 15:50:00,66.01,66.05,65.84,65.9,84600.0,50.7036,50.7343,50.573,50.6191,84600.0
2012-07-20 09:30:00,65.12,65.34,65.09,65.3,80900.0,50.0199,50.1889,49.9969,50.1582,80900.0
2012-07-20 09:40:00,65.27,65.5,65.11,65.16,12000.0,50.1352,50.3118,50.0123,50.0507,12000.0
2012-07-20 09:50:00,65.16,65.28,65.01,65.06,28600.0,50.0507,50.1428,49.9354,49.9739,28600.0
2012-07-20 10:00:00,65.02,65.44,65.01,65.38,17500.0,49.9431,50.2657,49.9354,50.2197,17500.0
2012-07-20 10:10:00,65.4,65.4,65.13,65.2,14700.0,50.235,50.235,50.0276,50.0814,14700.0
2012-07-20 10:20:00,65.19,65.24,64.99,65.02,29100.0,50.0737,50.1121,49.9201,49.9431,29100.0
2012-07-20 10:30:00,65.02,65.04,64.71,64.72,21700.0,49.9431,49.9585,49.705,49.7127,21700.0
2012-07-20 10:40:00,64.7,64.84,64.64,64.84,9000.0,49.6973,49.8049,49.6512,49.8049,9000.0
2012-07-20 10:50:00,64.85,65.01,64.8,64.98,25700.0,49.8125,49.9354,49.7741,49.9124,25700.0
2012-07-20 11:00:00,64.98,65.21,64.94,65.05,16400.0,49.9124,50.0891,49.8817,49.9662,16400.0
2012-07-20 11:10:00,65.05,65.12,64.92,64.94,16700.0,49.9662,50.0199,49.8663,49.8817,16700.0
2012-07-20 11:20:00,64.93,65.13,64.87,65.11,19500.0,49.874,50.0276,49.8279,50.0123,19500.0
2012-07-20 11:30:00,65.11,65.11,64.99,65.04,27100.0,50.0123,50.0123,49.9201,49.9585,27100.0
2012-07-20 11:40:00,65.04,65.21,64.99,65.21,17600.0,49.9585,50.0891,49.9201,50.0891,17600.0
2012-07-20 11:50:00,65.21,65.21,65.07,65.08,7400.0,50.0891,50.0891,49.9815,49.9892,7400.0
2012-07-20 12:00:00,65.08,65.1,64.95,65.08,13200.0,49.9892,50.0046,49.8894,49.9892,13200.0
2012-07-20 12:10:00,65.07,65.09,65.0,65.04,8400.0,49.9815,49.9969,49.9278,49.9585,8400.0
2012-07-20 12:20:00,65.03,65.05,65.0,65.03,7000.0,49.9508,49.9662,49.9278,49.9508,7000.0
2012-07-20 12:30:00,65.02,65.03,64.89,64.98,16900.0,49.9431,49.9508,49.8433,49.9124,16900.0
2012-07-20 12:40:00,65.0,65.09,65.0,65.05,7700.0,49.9278,49.9969,49.9278,49.9662,7700.0
2012-07-20 12:50:00,65.06,65.1,65.01,65.07,10500.0,49.9739,50.0046,49.9354,49.9815,10500.0
2012-07-20 13:00:00,65.08,65.1,64.93,64.96,10000.0,49.9892,50.0046,49.874,49.897,10000.0
2012-07-20 13:10:00,64.97,64.99,64.93,64.94,7600.0,49.9047,49.9201,49.874,49.8817,7600.0
2012-07-20 13:20:00,64.93,64.93,64.76,64.89,14300.0,49.874,49.874,49.7434,49.8433,14300.0
2012-07-20 13:30:00,64.89,65.03,64.89,65.03,11000.0,49.8433,49.9508,49.8433,49.9508,11000.0
2012-07-20 13:40:00,65.04,65.05,64.85,64.88,12600.0,49.9585,49.9662,49.8125,49.8356,12600.0
2012-07-20 13:50:00,64.88,64.94,64.85,64.91,7300.0,49.8356,49.8817,49.8125,49.8586,7300.0
2012-07-20 14:00:00,64.92,64.98,64.83,64.87,9600.0,49.8663,49.9124,49.7972,49.8279,9600.0
2012-07-20 14:10:00,64.85,64.95,64.84,64.95,8700.0,49.8125,49.8894,49.8049,49.8894,8700.0
2012-07-20 14:20:00,64.95,65.0,64.82,64.83,16900.0,49.8894,49.9278,49.7895,49.7972,16900.0
2012-07-20 14:30:00,64.82,64.83,64.7,64.75,15900.0,49.7895,49.7972,49.6973,49.7357,15900.0
2012-07-20 14:40:00,64.75,64.9,64.74,64.89,9900.0,49.7357,49.851,49.7281,49.8433,9900.0
2012-07-20 14:50:00,64.91,64.97,64.89,64.95,34000.0,49.8586,49.9047,49.8433,49.8894,34000.0
2012-07-20 15:00:00,64.93,64.97,64.83,64.91,21700.0,49.874,49.9047,49.7972,49.8586,21700.0
2012-07-20 15:10:00,64.91,65.02,64.9,64.99,65900.0,49.8586,49.9431,49.851,49.9201,65900.0
2012-07-20 15:20:00,64.99,65.01,64.94,64.96,33600.0,49.9201,49.9354,49.8817,49.897,33600.0
2012-07-20 15:30:00,64.97,64.99,64.82,64.84,60200.0,49.9047,49.9201,49.7895,49.8049,60200.0
2012-07-20 15:40:00,64.84,64.91,64.79,64.88,134500.0,49.8049,49.8586,49.7665,49.8356,134500.0
2012-07-20 15:50:00,64.86,64.93,64.81,64.91,110200.0,49.8202,49.874,49.7818,49.8586,110200.0
2012-07-23 09:30:00,63.51,63.59,63.21,63.56,25300.0,48.7833,48.8447,48.5528,48.8217,25300.0
2012-07-23 09:40:00,63.52,63.75,63.5,63.69,40800.0,48.791,48.9676,48.7756,48.9215,40800.0
2012-07-23 09:50:00,63.73,63.92,63.62,63.84,35700.0,48.9523,49.0982,48.8678,49.0367,35700.0
2012-07-23 10:00:00,63.89,64.08,63.83,63.95,56700.0,49.0752,49.2211,49.0291,49.1212,56700.0
2012-07-23 10:10:00,63.95,64.06,63.76,63.88,82400.0,49.1212,49.2057,48.9753,49.0675,82400.0
2012-07-23 10:20:00,63.82,64.04,63.75,63.95,84000.0,49.0214,49.1904,48.9676,49.1212,84000.0
2012-07-23 10:30:00,63.96,64.2,63.96,64.16,46400.0,49.1289,49.3133,49.1289,49.2825,46400.0
2012-07-23 10:40:00,64.16,64.36,64.16,64.24,22600.0,49.2825,49.4362,49.2825,49.344,22600.0
2012-07-23 10:50:00,64.23,64.36,64.16,64.3,69100.0,49.3363,49.4362,49.2825,49.3901,69100.0
2012-07-23 11:00:00,64.31,64.59,64.27,64.52,34600.0,49.3978,49.6128,49.367,49.5591,34600.0
2012-07-23 11:10:00,64.53,64.68,64.52,64.62,17200.0,49.5668,49.682,49.5591,49.6359,17200.0
2012-07-23 11:20:00,64.62,64.81,64.58,64.78,18400.0,49.6359,49.7818,49.6052,49.7588,18400.0
2012-07-23 11:30:00,64.76,64.79,64.41,64.52,32200.0,49.7434,49.7665,49.4746,49.5591,32200.0
2012-07-23 11:40:00,64.48,64.53,64.48,64.49,14100.0,49.5283,49.5668,49.5283,49.536,14100.0
2012-07-23 11:50:00,64.53,64.61,64.51,64.61,66800.0,49.5668,49.6282,49.5514,49.6282,66800.0
2012-07-23 12:00:00,64.58,64.62,64.55,64.61,41000.0,49.6052,49.6359,49.5821,49.6282,41000.0
2012-07-23 12:10:00,64.6,64.61,64.35,64.37,91300.0,49.6205,49.6282,49.4285,49.4439,91300.0
2012-07-23 12:20:00,64.38,64.56,64.36,64.49,51200.0,49.4515,49.5898,49.4362,49.536,51200.0
2012-07-23 12:30:00,64.51,64.55,64.39,64.42,54300.0,49.5514,49.5821,49.4592,49.4823,54300.0
2012-07-23 12:40:00,64.44,64.65,64.38,64.65,107200.0,49.4976,49.6589,49.4515,49.6589,107200.0
2012-07-23 12:50:00,64.65,64.74,64.61,64.73,43300.0,49.6589,49.7281,49.6282,49.7204,43300.0
2012-07-23 13:00:00,64.73,64.91,64.7,64.91,42700.0,49.7204,49.8586,49.6973,49.8586,42700.0
2012-07-23 13:10:00,64.9,65.17,64.9,65.1,64200.0,49.851,50.0583,49.851,50.0046,64200.0
2012-07-23 13:20:00,65.13,65.32,65.13,65.25,73700.0,50.0276,50.1736,50.0276,50.1198,73700.0
2012-07-23 13:30:00,65.25,65.6,65.25,65.52,92300.0,50.1198,50.3886,50.1198,50.3272,92300.0
2012-07-23 13:40:00,65.5,65.75,65.5,65.75,97200.0,50.3118,50.5039,50.3118,50.5039,97200.0
2012-07-23 13:50:00,65.73,66.09,65.72,65.96,116400.0,50.4885,50.765,50.4808,50.6652,116400.0
2012-07-23 14:00:00,65.97,66.45,65.97,66.4,132000.0,50.6728,51.0415,50.6728,51.0031,132000.0
2012-07-23 14:10:00,66.4,66.56,66.16,66.17,124500.0,51.0031,51.126,50.8188,50.8265,124500.0
2012-07-23 14:20:00,66.17,66.17,65.85,66.04,73200.0,50.8265,50.8265,50.5807,50.7266,73200.0
2012-07-23 14:30:00,66.03,66.18,65.96,66.17,28800.0,50.7189,50.8341,50.6652,50.8265,28800.0
2012-07-23 14:40:00,66.17,66.34,66.14,66.3,28600.0,50.8265,50.957,50.8034,50.9263,28600.0
2012-07-23 14:50:00,66.3,66.34,66.23,66.34,58900.0,50.9263,50.957,50.8726,50.957,58900.0
2012-07-23 15:00:00,66.33,66.39,66.11,66.28,155300.0,50.9494,50.9955,50.7804,50.911,155300.0
2012-07-23 15:10:00,66.26,66.28,66.03,66.03,91900.0,50.8956,50.911,50.7189,50.7189,91900.0
2012-07-23 15:20:00,66.04,66.47,66.03,66.37,113500.0,50.7266,51.0569,50.7189,50.9801,113500.0
2012-07-23 15:30:00,66.39,66.48,65.99,66.04,69800.0,50.9955,51.0646,50.6882,50.7266,69800.0
2012-07-23 15:40:00,66.03,66.04,65.91,65.93,65200.0,50.7189,50.7266,50.6268,50.6421,65200.0
2012-07-23 15:50:00,65.94,66.02,65.84,65.88,82300.0,50.6498,50.7112,50.573,50.6037,82300.0
2012-07-24 09:30:00,65.7,65.7,65.01,65.16,31900.0,50.4655,50.4655,49.9354,50.0507,31900.0
2012-07-24 09:40:00,65.17,65.57,65.16,65.5,45500.0,50.0583,50.3656,50.0507,50.3118,45500.0
2012-07-24 09:50:00,65.51,65.79,65.49,65.64,59700.0,50.3195,50.5346,50.3041,50.4194,59700.0
2012-07-24 10:00:00,65.65,65.76,65.55,65.59,37500.0,50.427,50.5115,50.3502,50.381,37500.0
2012-07-24 10:10:00,65.61,65.61,64.99,65.3,89500.0,50.3963,50.3963,49.9201,50.1582,89500.0
2012-07-24 10:20:00,65.14,65.35,64.9,64.9,81100.0,50.0353,50.1966,49.851,49.851,81100.0
2012-07-24 10:30:00,64.9,65.21,64.5,65.17,85000.0,49.851,50.0891,49.5437,50.0583,85000.0
2012-07-24 10:40:00,65.14,65.18,64.88,64.93,47100.0,50.0353,50.066,49.8356,49.874,47100.0
2012-07-24 10:50:00,64.89,64.93,64.54,64.69,30200.0,49.8433,49.874,49.5744,49.6897,30200.0
2012-07-24 11:00:00,64.63,65.05,64.55,65.05,32000.0,49.6436,49.9662,49.5821,49.9662,32000.0
2012-07-24 11:10:00,65.01,65.05,64.99,65.01,15900.0,49.9354,49.9662,49.9201,49.9354,15900.0
2012-07-24 11:20:00,65.04,65.16,64.99,65.07,30900.0,49.9585,50.0507,49.9201,49.9815,30900.0
2012-07-24 11:30:00,65.05,65.16,64.98,65.12,46700.0,49.9662,50.0507,49.9124,50.0199,46700.0
2012-07-24 11:40:00,65.11,65.12,64.78,64.83,41500.0,50.0123,50.0199,49.7588,49.7972,41500.0
2012-07-24 11:50:00,64.82,64.97,64.82,64.9,49800.0,49.7895,49.9047,49.7895,49.851,49800.0
2012-07-24 12:00:00,64.9,64.92,64.52,64.54,43300.0,49.851,49.8663,49.5591,49.5744,43300.0
2012-07-24 12:10:00,64.54,64.55,64.36,64.38,40500.0,49.5744,49.5821,49.4362,49.4515,40500.0
2012-07-24 12:20:00,64.37,64.37,64.1,64.14,28100.0,49.4439,49.4439,49.2365,49.2672,28100.0
2012-07-24 12:30:00,64.14,64.53,64.14,64.48,29300.0,49.2672,49.5668,49.2672,49.5283,29300.0
2012-07-24 12:40:00,64.49,64.67,64.49,64.64,20200.0,49.536,49.6743,49.536,49.6512,20200.0
2012-07-24 12:50:00,64.64,64.92,64.59,64.9,34800.0,49.6512,49.8663,49.6128,49.851,34800.0
2012-07-24 13:00:00,64.89,64.97,64.88,64.93,58600.0,49.8433,49.9047,49.8356,49.874,58600.0
2012-07-24 13:10:00,64.92,64.99,64.9,64.92,29400.0,49.8663,49.9201,49.851,49.8663,29400.0
2012-07-24 13:20:00,64.91,64.94,64.81,64.92,43300.0,49.8586,49.8817,49.7818,49.8663,43300.0
2012-07-24 13:30:00,64.93,64.93,64.73,64.75,28900.0,49.874,49.874,49.7204,49.7357,28900.0
2012-07-24 13:40:00,64.73,64.89,64.72,64.84,52300.0,49.7204,49.8433,49.7127,49.8049,52300.0
2012-07-24 13:50:00,64.82,64.97,64.79,64.91,24500.0,49.7895,49.9047,49.7665,49.8586,24500.0
2012-07-24 14:00:00,64.92,64.99,64.9,64.96,31800.0,49.8663,49.9201,49.851,49.897,31800.0
2012-07-24 14:10:00,64.92,65.07,64.89,65.01,36700.0,49.8663,49.9815,49.8433,49.9354,36700.0
2012-07-24 14:20:00,65.0,65.02,64.81,64.85,39500.0,49.9278,49.9431,49.7818,49.8125,39500.0
2012-07-24 14:30:00,64.85,65.01,64.76,64.92,62800.0,49.8125,49.9354,49.7434,49.8663,62800.0
2012-07-24 14:40:00,64.92,65.01,64.88,64.88,23400.0,49.8663,49.9354,49.8356,49.8356,23400.0
2012-07-24 14:50:00,64.87,64.99,64.83,64.99,55500.0,49.8279,49.9201,49.7972,49.9201,55500.0
2012-07-24 15:00:00,64.98,64.99,64.75,64.75,111200.0,49.9124,49.9201,49.7357,49.7357,111200.0
2012-07-24 15:10:00,64.76,64.83,64.64,64.78,65200.0,49.7434,49.7972,49.6512,49.7588,65200.0
2012-07-24 15:20:00,64.76,65.0,64.74,65.0,59700.0,49.7434,49.9278,49.7281,49.9278,59700.0
2012-07-24 15:30:00,65.01,65.01,64.78,64.95,45100.0,49.9354,49.9354,49.7588,49.8894,45100.0
2012-07-24 15:40:00,64.97,65.02,64.79,64.79,82000.0,49.9047,49.9431,49.7665,49.7665,82000.0
2012-07-24 15:50:00,64.77,65.17,64.75,65.16,158500.0,49.7511,50.0583,49.7357,50.0507,158500.0
2012-07-25 09:30:00,65.25,65.73,64.76,64.86,138800.0,50.1198,50.4885,49.7434,49.8202,138800.0
2012-07-25 09:40:00,64.87,64.94,63.77,63.77,178800.0,49.8279,49.8817,48.983,48.983,178800.0
2012-07-25 09:50:00,63.77,64.02,63.26,63.75,241400.0,48.983,49.175,48.5912,48.9676,241400.0
2012-07-25 10:00:00,63.73,63.9,62.72,62.72,118400.0,48.9523,49.0828,48.1765,48.1765,118400.0
2012-07-25 10:10:00,62.72,63.16,62.28,62.95,118800.0,48.1765,48.5144,47.8385,48.3531,118800.0
2012-07-25 10:20:00,62.95,63.07,62.68,62.9,73000.0,48.3531,48.4453,48.1457,48.3147,73000.0
2012-07-25 10:30:00,62.86,63.15,62.7,63.1,131700.0,48.284,48.5067,48.1611,48.4683,131700.0
2012-07-25 10:40:00,63.13,63.43,62.99,63.35,85300.0,48.4914,48.7218,48.3838,48.6604,85300.0
2012-07-25 10:50:00,63.35,63.56,62.89,62.98,85400.0,48.6604,48.8217,48.307,48.3762,85400.0
2012-07-25 11:00:00,62.94,62.99,62.7,62.74,20800.0,48.3454,48.3838,48.1611,48.1918,20800.0
2012-07-25 11:10:00,62.74,63.19,62.71,63.19,49700.0,48.1918,48.5375,48.1688,48.5375,49700.0
2012-07-25 11:20:00,63.18,63.3,63.05,63.07,44100.0,48.5298,48.622,48.4299,48.4453,44100.0
2012-07-25 11:30:00,63.08,63.26,63.02,63.11,108000.0,48.453,48.5912,48.4069,48.476,108000.0
2012-07-25 11:40:00,63.1,63.11,62.92,63.0,105000.0,48.4683,48.476,48.3301,48.3915,105000.0
2012-07-25 11:50:00,62.98,63.05,62.94,62.95,29500.0,48.3762,48.4299,48.3454,48.3531,29500.0
2012-07-25 12:00:00,62.95,63.1,62.94,63.01,26600.0,48.3531,48.4683,48.3454,48.3992,26600.0
2012-07-25 12:10:00,63.02,63.04,62.85,62.91,35700.0,48.4069,48.4223,48.2763,48.3224,35700.0
2012-07-25 12:20:00,62.92,62.98,62.74,62.94,20800.0,48.3301,48.3762,48.1918,48.3454,20800.0
2012-07-25 12:30:00,62.95,63.07,62.91,62.95,30800.0,48.3531,48.4453,48.3224,48.3531,30800.0
2012-07-25 12:40:00,62.91,63.0,62.86,63.0,40000.0,48.3224,48.3915,48.284,48.3915,40000.0
2012-07-25 12:50:00,63.0,63.22,62.99,63.0,26600.0,48.3915,48.5605,48.3838,48.3915,26600.0
2012-07-25 13:00:00,63.02,63.21,63.02,63.18,21900.0,48.4069,48.5528,48.4069,48.5298,21900.0
2012-07-25 13:10:00,63.2,63.57,63.02,63.46,56800.0,48.5452,48.8294,48.4069,48.7449,56800.0
2012-07-25 13:20:00,63.48,63.82,63.39,63.82,54400.0,48.7602,49.0214,48.6911,49.0214,54400.0
2012-07-25 13:30:00,63.82,64.24,63.75,64.1,33800.0,49.0214,49.344,48.9676,49.2365,33800.0
2012-07-25 13:40:00,64.07,64.08,63.88,63.91,27500.0,49.2134,49.2211,49.0675,49.0905,27500.0
2012-07-25 13:50:00,63.95,63.97,63.68,63.7,158800.0,49.1212,49.1366,48.9138,48.9292,158800.0
2012-07-25 14:00:00,63.7,64.14,63.67,64.0,173500.0,48.9292,49.2672,48.9062,49.1596,173500.0
2012-07-25 14:10:00,64.0,64.16,63.94,63.96,53300.0,49.1596,49.2825,49.1136,49.1289,53300.0
2012-07-25 14:20:00,63.98,64.07,63.91,64.05,37000.0,49.1443,49.2134,49.0905,49.1981,37000.0
2012-07-25 14:30:00,64.05,64.11,63.83,63.87,59700.0,49.1981,49.2441,49.0291,49.0598,59700.0
2012-07-25 14:40:00,63.87,64.02,63.87,63.95,38800.0,49.0598,49.175,49.0598,49.1212,38800.0
2012-07-25 14:50:00,63.96,64.0,63.91,63.92,28100.0,49.1289,49.1596,49.0905,49.0982,28100.0
2012-07-25 15:00:00,63.91,63.93,63.54,63.56,34100.0,49.0905,49.1059,48.8063,48.8217,34100.0
2012-07-25 15:10:00,63.58,63.62,63.35,63.36,29900.0,48.837,48.8678,48.6604,48.6681,29900.0
2012-07-25 15:20:00,63.35,63.35,63.19,63.3,41100.0,48.6604,48.6604,48.5375,48.622,41100.0
2012-07-25 15:30:00,63.3,63.3,62.92,63.0,90800.0,48.622,48.622,48.3301,48.3915,90800.0
2012-07-25 15:40:00,63.0,63.09,62.83,62.88,121100.0,48.3915,48.4607,48.2609,48.2994,121100.0
2012-07-25 15:50:00,62.89,63.01,62.8,62.95,211100.0,48.307,48.3992,48.2379,48.3531,211100.0
2012-07-26 09:30:00,63.45,63.45,62.79,63.02,223900.0,48.7372,48.7372,48.2302,48.4069,223900.0
2012-07-26 09:40:00,63.02,63.05,62.76,62.99,91600.0,48.4069,48.4299,48.2072,48.3838,91600.0
2012-07-26 09:50:00,62.99,63.27,62.92,62.95,126900.0,48.3838,48.5989,48.3301,48.3531,126900.0
2012-07-26 10:00:00,62.96,63.12,62.93,62.98,60600.0,48.3608,48.4837,48.3378,48.3762,60600.0
2012-07-26 10:10:00,62.98,63.1,62.96,63.07,221000.0,48.3762,48.4683,48.3608,48.4453,221000.0
2012-07-26 10:20:00,63.09,63.18,63.01,63.02,69400.0,48.4607,48.5298,48.3992,48.4069,69400.0
2012-07-26 10:30:00,63.02,63.13,62.91,63.0,61200.0,48.4069,48.4914,48.3224,48.3915,61200.0
2012-07-26 10:40:00,63.0,63.1,62.89,63.08,39600.0,48.3915,48.4683,48.307,48.453,39600.0
2012-07-26 10:50:00,63.1,63.4,63.07,63.33,27600.0,48.4683,48.6988,48.4453,48.645,27600.0
2012-07-26 11:00:00,63.33,63.37,63.18,63.24,16400.0,48.645,48.6757,48.5298,48.5759,16400.0
2012-07-26 11:10:00,63.25,63.42,63.22,63.4,17900.0,48.5836,48.7141,48.5605,48.6988,17900.0
2012-07-26 11:20:00,63.43,63.5,63.25,63.46,42300.0,48.7218,48.7756,48.5836,48.7449,42300.0
2012-07-26 11:30:00,63.48,63.49,63.35,63.48,75000.0,48.7602,48.7679,48.6604,48.7602,75000.0
2012-07-26 11:40:00,63.47,63.54,63.38,63.54,62700.0,48.7525,48.8063,48.6834,48.8063,62700.0
2012-07-26 11:50:00,63.55,63.69,63.53,63.65,40000.0,48.814,48.9215,48.7986,48.8908,40000.0
2012-07-26 12:00:00,63.64,63.68,63.34,63.43,27200.0,48.8831,48.9138,48.6527,48.7218,27200.0
2012-07-26 12:10:00,63.4,63.52,63.39,63.44,7900.0,48.6988,48.791,48.6911,48.7295,7900.0
2012-07-26 12:20:00,63.43,63.65,63.42,63.63,9500.0,48.7218,48.8908,48.7141,48.8754,9500.0
2012-07-26 12:30:00,63.62,63.62,63.5,63.57,8800.0,48.8678,48.8678,48.7756,48.8294,8800.0
2012-07-26 12:40:00,63.57,63.6,63.5,63.51,6900.0,48.8294,48.8524,48.7756,48.7833,6900.0
2012-07-26 12:50:00,63.54,63.68,63.41,63.65,14700.0,48.8063,48.9138,48.7065,48.8908,14700.0
2012-07-26 13:00:00,63.63,63.89,63.62,63.88,17600.0,48.8754,49.0752,48.8678,49.0675,17600.0
2012-07-26 13:10:00,63.88,63.92,63.83,63.88,23000.0,49.0675,49.0982,49.0291,49.0675,23000.0
2012-07-26 13:20:00,63.91,63.97,63.78,63.85,33200.0,49.0905,49.1366,48.9907,49.0444,33200.0
2012-07-26 13:30:00,63.85,63.99,63.82,63.96,25300.0,49.0444,49.152,49.0214,49.1289,25300.0
2012-07-26 13:40:00,63.96,63.99,63.93,63.98,16500.0,49.1289,49.152,49.1059,49.1443,16500.0
2012-07-26 13:50:00,63.97,64.1,63.89,64.05,32400.0,49.1366,49.2365,49.0752,49.1981,32400.0
2012-07-26 14:00:00,64.04,64.2,64.04,64.2,19400.0,49.1904,49.3133,49.1904,49.3133,19400.0
2012-07-26 14:10:00,64.18,64.33,64.18,64.26,50300.0,49.2979,49.4131,49.2979,49.3594,50300.0
2012-07-26 14:20:00,64.26,64.54,64.24,64.53,43300.0,49.3594,49.5744,49.344,49.5668,43300.0
2012-07-26 14:30:00,64.52,64.62,64.49,64.6,70100.0,49.5591,49.6359,49.536,49.6205,70100.0
2012-07-26 14:40:00,64.61,64.77,64.58,64.71,77100.0,49.6282,49.7511,49.6052,49.705,77100.0
2012-07-26 14:50:00,64.72,64.93,64.72,64.9,76900.0,49.7127,49.874,49.7127,49.851,76900.0
2012-07-26 15:00:00,64.9,64.91,64.86,64.89,60000.0,49.851,49.8586,49.8202,49.8433,60000.0
2012-07-26 15:10:00,64.9,65.0,64.9,64.94,79600.0,49.851,49.9278,49.851,49.8817,79600.0
2012-07-26 15:20:00,64.95,64.96,64.79,64.84,78500.0,49.8894,49.897,49.7665,49.8049,78500.0
2012-07-26 15:30:00,64.82,65.0,64.82,64.97,70400.0,49.7895,49.9278,49.7895,49.9047,70400.0
2012-07-26 15:40:00,64.96,65.03,64.93,64.96,141000.0,49.897,49.9508,49.874,49.897,141000.0
2012-07-26 15:50:00,64.96,65.0,64.8,64.82,253200.0,49.897,49.9278,49.7741,49.7895,253200.0
2012-07-27 09:30:00,65.29,65.72,65.29,65.72,21600.0,50.1505,50.4808,50.1505,50.4808,21600.0
2012-07-27 09:40:00,65.72,65.79,65.35,65.55,20100.0,50.4808,50.5346,50.1966,50.3502,20100.0
2012-07-27 09:50:00,65.64,66.12,65.43,66.08,19400.0,50.4194,50.7881,50.2581,50.7573,19400.0
2012-07-27 10:00:00,66.14,66.3,66.08,66.12,18900.0,50.8034,50.9263,50.7573,50.7881,18900.0
2012-07-27 10:10:00,66.16,66.16,65.95,66.07,12100.0,50.8188,50.8188,50.6575,50.7497,12100.0
2012-07-27 10:20:00,66.09,66.29,66.0,66.23,44700.0,50.765,50.9186,50.6959,50.8726,44700.0
2012-07-27 10:30:00,66.26,66.35,66.17,66.28,113300.0,50.8956,50.9647,50.8265,50.911,113300.0
2012-07-27 10:40:00,66.31,66.45,66.29,66.39,19500.0,50.934,51.0415,50.9186,50.9955,19500.0
2012-07-27 10:50:00,66.39,66.66,66.37,66.66,17100.0,50.9955,51.2028,50.9801,51.2028,17100.0
2012-07-27 11:00:00,66.69,66.79,66.58,66.61,20100.0,51.2259,51.3027,51.1414,51.1644,20100.0
2012-07-27 11:10:00,66.65,67.04,66.61,66.87,401400.0,51.1952,51.4947,51.1644,51.3642,401400.0
2012-07-27 11:20:00,66.87,67.01,66.78,66.79,30000.0,51.3642,51.4717,51.295,51.3027,30000.0
2012-07-27 11:30:00,66.79,66.82,66.75,66.75,47300.0,51.3027,51.3257,51.272,51.272,47300.0
2012-07-27 11:40:00,66.75,66.81,66.74,66.78,17500.0,51.272,51.3181,51.2643,51.295,17500.0
2012-07-27 11:50:00,66.79,66.92,66.76,66.92,39100.0,51.3027,51.4026,51.2797,51.4026,39100.0
2012-07-27 12:00:00,66.92,66.95,66.78,66.85,15600.0,51.4026,51.4256,51.295,51.3488,15600.0
2012-07-27 12:10:00,66.84,66.95,66.84,66.95,17900.0,51.3411,51.4256,51.3411,51.4256,17900.0
2012-07-27 12:20:00,66.95,67.04,66.87,67.02,30300.0,51.4256,51.4947,51.3642,51.4794,30300.0
2012-07-27 12:30:00,67.02,67.1,67.01,67.08,13900.0,51.4794,51.5408,51.4717,51.5255,13900.0
2012-07-27 12:40:00,67.09,67.2,67.05,67.05,12700.0,51.5331,51.6176,51.5024,51.5024,12700.0
2012-07-27 12:50:00,67.07,67.27,67.03,67.25,17900.0,51.5178,51.6714,51.487,51.656,17900.0
2012-07-27 13:00:00,67.26,67.34,67.25,67.31,15900.0,51.6637,51.7252,51.656,51.7021,15900.0
2012-07-27 13:10:00,67.32,67.37,67.29,67.29,15000.0,51.7098,51.7482,51.6868,51.6868,15000.0
2012-07-27 13:20:00,67.29,67.73,67.22,67.73,32500.0,51.6868,52.0247,51.633,52.0247,32500.0
2012-07-27 13:30:00,67.72,68.19,67.72,68.11,34000.0,52.0171,52.3781,52.0171,52.3166,34000.0
2012-07-27 13:40:00,68.13,68.13,67.54,67.55,47200.0,52.332,52.332,51.8788,51.8865,47200.0
2012-07-27 13:50:00,67.55,67.86,67.5,67.83,34600.0,51.8865,52.1246,51.8481,52.1015,34600.0
2012-07-27 14:00:00,67.83,67.87,67.57,67.69,33000.0,52.1015,52.1323,51.9018,51.994,33000.0
2012-07-27 14:10:00,67.67,67.67,67.51,67.61,39800.0,51.9786,51.9786,51.8557,51.9326,39800.0
2012-07-27 14:20:00,67.61,67.66,67.58,67.6,26400.0,51.9326,51.971,51.9095,51.9249,26400.0
2012-07-27 14:30:00,67.63,67.89,67.61,67.82,42400.0,51.9479,52.1476,51.9326,52.0939,42400.0
2012-07-27 14:40:00,67.82,67.9,67.75,67.87,33400.0,52.0939,52.1553,52.0401,52.1323,33400.0
2012-07-27 14:50:00,67.86,67.96,67.85,67.9,35100.0,52.1246,52.2014,52.1169,52.1553,35100.0
2012-07-27 15:00:00,67.9,68.0,67.9,67.99,38000.0,52.1553,52.2321,52.1553,52.2244,38000.0
2012-07-27 15:10:00,67.99,68.08,67.92,68.04,42600.0,52.2244,52.2936,52.1707,52.2629,42600.0
2012-07-27 15:20:00,68.05,68.16,68.02,68.12,55500.0,52.2705,52.355,52.2475,52.3243,55500.0
2012-07-27 15:30:00,68.12,68.3,68.03,68.16,67500.0,52.3243,52.4626,52.2552,52.355,67500.0
2012-07-27 15:40:00,68.16,68.28,68.08,68.18,70100.0,52.355,52.4472,52.2936,52.3704,70100.0
2012-07-27 15:50:00,68.19,68.19,67.8,67.9,101000.0,52.3781,52.3781,52.0785,52.1553,101000.0
2012-07-30 09:30:00,67.9,68.51,67.77,68.26,48200.0,52.1553,52.6239,52.0555,52.4318,48200.0
2012-07-30 09:40:00,68.2,68.59,67.89,68.56,78500.0,52.3857,52.6853,52.1476,52.6623,78500.0
2012-07-30 09:50:00,68.55,68.87,68.37,68.85,53400.0,52.6546,52.9004,52.5163,52.885,53400.0
2012-07-30 10:00:00,68.85,69.11,68.76,68.85,73600.0,52.885,53.0847,52.8159,52.885,73600.0
2012-07-30 10:10:00,68.86,68.94,68.73,68.79,33400.0,52.8927,52.9542,52.7929,52.8389,33400.0
2012-07-30 10:20:00,68.8,69.22,68.77,69.06,66800.0,52.8466,53.1692,52.8236,53.0463,66800.0
2012-07-30 10:30:00,69.06,69.12,68.87,69.03,82500.0,53.0463,53.0924,52.9004,53.0233,82500.0
2012-07-30 10:40:00,69.01,69.03,68.47,68.57,47200.0,53.0079,53.0233,52.5931,52.67,47200.0
2012-07-30 10:50:00,68.57,68.57,68.3,68.37,35400.0,52.67,52.67,52.4626,52.5163,35400.0
2012-07-30 11:00:00,68.35,68.52,68.32,68.46,33000.0,52.501,52.6315,52.4779,52.5855,33000.0
2012-07-30 11:10:00,68.45,68.45,68.06,68.07,27900.0,52.5778,52.5778,52.2782,52.2859,27900.0
2012-07-30 11:20:00,68.07,68.1,68.0,68.08,43700.0,52.2859,52.3089,52.2321,52.2936,43700.0
2012-07-30 11:30:00,68.07,68.21,68.05,68.2,51500.0,52.2859,52.3934,52.2705,52.3857,51500.0
2012-07-30 11:40:00,68.19,68.27,68.12,68.26,33200.0,52.3781,52.4395,52.3243,52.4318,33200.0
2012-07-30 11:50:00,68.27,68.31,68.18,68.26,34200.0,52.4395,52.4702,52.3704,52.4318,34200.0
2012-07-30 12:00:00,68.25,68.3,68.18,68.25,52300.0,52.4242,52.4626,52.3704,52.4242,52300.0
2012-07-30 12:10:00,68.25,68.3,68.14,68.18,45300.0,52.4242,52.4626,52.3397,52.3704,45300.0
2012-07-30 12:20:00,68.19,68.26,68.19,68.25,50700.0,52.3781,52.4318,52.3781,52.4242,50700.0
2012-07-30 12:30:00,68.25,68.33,68.2,68.32,48200.0,52.4242,52.4856,52.3857,52.4779,48200.0
2012-07-30 12:40:00,68.32,68.52,68.32,68.43,16700.0,52.4779,52.6315,52.4779,52.5624,16700.0
2012-07-30 12:50:00,68.42,68.49,68.36,68.4,18900.0,52.5547,52.6085,52.5086,52.5394,18900.0
2012-07-30 13:00:00,68.4,68.45,68.38,68.42,19700.0,52.5394,52.5778,52.524,52.5547,19700.0
2012-07-30 13:10:00,68.45,68.45,68.37,68.39,21000.0,52.5778,52.5778,52.5163,52.5317,21000.0
2012-07-30 13:20:00,68.4,68.52,68.37,68.38,28800.0,52.5394,52.6315,52.5163,52.524,28800.0
2012-07-30 13:30:00,68.4,68.54,68.39,68.5,24700.0,52.5394,52.6469,52.5317,52.6162,24700.0
2012-07-30 13:40:00,68.5,68.55,68.48,68.5,42800.0,52.6162,52.6546,52.6008,52.6162,42800.0
2012-07-30 13:50:00,68.5,68.54,68.45,68.51,32900.0,52.6162,52.6469,52.5778,52.6239,32900.0
2012-07-30 14:00:00,68.51,68.51,68.35,68.37,51100.0,52.6239,52.6239,52.501,52.5163,51100.0
2012-07-30 14:10:00,68.37,68.42,68.29,68.41,35200.0,52.5163,52.5547,52.4549,52.5471,35200.0
2012-07-30 14:20:00,68.4,68.51,68.31,68.41,25300.0,52.5394,52.6239,52.4702,52.5471,25300.0
2012-07-30 14:30:00,68.41,68.53,68.41,68.53,22900.0,52.5471,52.6392,52.5471,52.6392,22900.0
2012-07-30 14:40:00,68.53,68.69,68.53,68.59,38300.0,52.6392,52.7621,52.6392,52.6853,38300.0
2012-07-30 14:50:00,68.6,68.62,68.51,68.55,23500.0,52.693,52.7084,52.6239,52.6546,23500.0
2012-07-30 15:00:00,68.55,68.62,68.37,68.38,37200.0,52.6546,52.7084,52.5163,52.524,37200.0
2012-07-30 15:10:00,68.36,68.5,68.31,68.48,44100.0,52.5086,52.6162,52.4702,52.6008,44100.0
2012-07-30 15:20:00,68.47,68.68,68.47,68.66,54200.0,52.5931,52.7544,52.5931,52.7391,54200.0
2012-07-30 15:30:00,68.67,68.76,68.5,68.54,65200.0,52.7468,52.8159,52.6162,52.6469,65200.0
2012-07-30 15:40:00,68.54,68.59,68.42,68.5,70000.0,52.6469,52.6853,52.5547,52.6162,70000.0
2012-07-30 15:50:00,68.5,68.56,68.4,68.5,143900.0,52.6162,52.6623,52.5394,52.6162,143900.0
2012-07-31 09:30:00,68.42,68.55,67.82,68.48,45100.0,52.5547,52.6546,52.0939,52.6008,45100.0
2012-07-31 09:40:00,68.5,68.87,68.4,68.46,40700.0,52.6162,52.9004,52.5394,52.5855,40700.0
2012-07-31 09:50:00,68.49,68.51,68.06,68.21,45300.0,52.6085,52.6239,52.2782,52.3934,45300.0
2012-07-31 10:00:00,68.24,68.4,67.74,67.77,32800.0,52.4165,52.5394,52.0324,52.0555,32800.0
2012-07-31 10:10:00,67.8,68.14,67.76,68.01,34800.0,52.0785,52.3397,52.0478,52.2398,34800.0
2012-07-31 10:20:00,68.04,68.33,68.03,68.2,28500.0,52.2629,52.4856,52.2552,52.3857,28500.0
2012-07-31 10:30:00,68.2,68.3,68.06,68.08,36300.0,52.3857,52.4626,52.2782,52.2936,36300.0
2012-07-31 10:40:00,68.06,68.3,68.01,68.19,34400.0,52.2782,52.4626,52.2398,52.3781,34400.0
2012-07-31 10:50:00,68.2,68.25,68.11,68.11,26000.0,52.3857,52.4242,52.3166,52.3166,26000.0
2012-07-31 11:00:00,68.11,68.14,67.94,67.98,28000.0,52.3166,52.3397,52.186,52.2168,28000.0
2012-07-31 11:10:00,68.0,68.24,68.0,68.04,17800.0,52.2321,52.4165,52.2321,52.2629,17800.0
2012-07-31 11:20:00,68.04,68.13,68.0,68.0,27200.0,52.2629,52.332,52.2321,52.2321,27200.0
2012-07-31 11:30:00,68.01,68.03,67.75,67.77,23600.0,52.2398,52.2552,52.0401,52.0555,23600.0
2012-07-31 11:40:00,67.75,67.87,67.73,67.85,43800.0,52.0401,52.1323,52.0247,52.1169,43800.0
2012-07-31 11:50:00,67.84,67.94,67.82,67.9,36500.0,52.1092,52.186,52.0939,52.1553,36500.0
2012-07-31 12:00:00,67.9,67.91,67.51,67.57,27300.0,52.1553,52.163,51.8557,51.9018,27300.0
2012-07-31 12:10:00,67.54,67.54,67.32,67.44,19900.0,51.8788,51.8788,51.7098,51.802,19900.0
2012-07-31 12:20:00,67.45,67.54,67.42,67.52,20900.0,51.8097,51.8788,51.7866,51.8634,20900.0
2012-07-31 12:30:00,67.51,67.53,67.39,67.49,23200.0,51.8557,51.8711,51.7636,51.8404,23200.0
2012-07-31 12:40:00,67.49,67.5,67.32,67.39,14200.0,51.8404,51.8481,51.7098,51.7636,14200.0
2012-07-31 12:50:00,67.37,67.47,67.21,67.26,36300.0,51.7482,51.825,51.6253,51.6637,36300.0
2012-07-31 13:00:00,67.25,67.33,67.18,67.33,20900.0,51.656,51.7175,51.6023,51.7175,20900.0
2012-07-31 13:10:00,67.33,67.49,67.25,67.44,64700.0,51.7175,51.8404,51.656,51.802,64700.0
2012-07-31 13:20:00,67.43,67.58,67.39,67.56,49500.0,51.7943,51.9095,51.7636,51.8942,49500.0
2012-07-31 13:30:00,67.57,67.57,67.45,67.5,18400.0,51.9018,51.9018,51.8097,51.8481,18400.0
2012-07-31 13:40:00,67.5,67.51,67.18,67.18,27900.0,51.8481,51.8557,51.6023,51.6023,27900.0
2012-07-31 13:50:00,67.19,67.21,66.95,66.98,65700.0,51.6099,51.6253,51.4256,51.4486,65700.0
2012-07-31 14:00:00,66.96,67.23,66.92,67.22,58000.0,51.4333,51.6407,51.4026,51.633,58000.0
2012-07-31 14:10:00,67.23,67.43,67.23,67.33,36800.0,51.6407,51.7943,51.6407,51.7175,36800.0
2012-07-31 14:20:00,67.33,67.53,67.33,67.51,25000.0,51.7175,51.8711,51.7175,51.8557,25000.0
2012-07-31 14:30:00,67.53,67.59,67.4,67.46,22200.0,51.8711,51.9172,51.7713,51.8173,22200.0
2012-07-31 14:40:00,67.46,67.64,67.46,67.64,33500.0,51.8173,51.9556,51.8173,51.9556,33500.0
2012-07-31 14:50:00,67.63,67.75,67.47,67.48,44300.0,51.9479,52.0401,51.825,51.8327,44300.0
2012-07-31 15:00:00,67.49,67.49,67.3,67.41,47100.0,51.8404,51.8404,51.6944,51.7789,47100.0
2012-07-31 15:10:00,67.4,67.41,67.26,67.34,51800.0,51.7713,51.7789,51.6637,51.7252,51800.0
2012-07-31 15:20:00,67.34,67.4,67.27,67.4,30800.0,51.7252,51.7713,51.6714,51.7713,30800.0
2012-07-31 15:30:00,67.39,67.46,67.33,67.36,65800.0,51.7636,51.8173,51.7175,51.7405,65800.0
2012-07-31 15:40:00,67.37,67.48,67.27,67.4,83400.0,51.7482,51.8327,51.6714,51.7713,83400.0
2012-07-31 15:50:00,67.39,67.51,67.34,67.35,146400.0,51.7636,51.8557,51.7252,51.7328,146400.0
2012-08-01 09:30:00,67.36,67.56,66.48,67.05,84900.0,51.7405,51.8942,51.0646,51.5024,84900.0
2012-08-01 09:40:00,66.96,67.21,66.86,66.97,31200.0,51.4333,51.6253,51.3565,51.441,31200.0
2012-08-01 09:50:00,66.98,67.12,66.5,66.5,45200.0,51.4486,51.5562,51.0799,51.0799,45200.0
2012-08-01 10:00:00,66.53,66.96,66.38,66.91,26400.0,51.103,51.4333,50.9878,51.3949,26400.0
2012-08-01 10:10:00,66.83,67.17,66.8,66.99,41700.0,51.3334,51.5946,51.3104,51.4563,41700.0
2012-08-01 10:20:00,66.98,67.07,66.82,66.82,33300.0,51.4486,51.5178,51.3257,51.3257,33300.0
2012-08-01 10:30:00,66.85,66.96,66.74,66.86,23300.0,51.3488,51.4333,51.2643,51.3565,23300.0
2012-08-01 10:40:00,66.87,66.9,66.49,66.59,26200.0,51.3642,51.3872,51.0723,51.1491,26200.0
2012-08-01 10:50:00,66.59,66.6,66.36,66.41,28300.0,51.1491,51.1568,50.9724,51.0108,28300.0
2012-08-01 11:00:00,66.43,66.7,66.43,66.7,49700.0,51.0262,51.2336,51.0262,51.2336,49700.0
2012-08-01 11:10:00,66.68,66.68,66.59,66.65,47100.0,51.2182,51.2182,51.1491,51.1952,47100.0
2012-08-01 11:20:00,66.66,66.75,66.6,66.75,41000.0,51.2028,51.272,51.1568,51.272,41000.0
2012-08-01 11:30:00,66.75,66.84,66.5,66.55,23800.0,51.272,51.3411,51.0799,51.1184,23800.0
2012-08-01 11:40:00,66.54,66.59,66.5,66.59,19600.0,51.1107,51.1491,51.0799,51.1491,19600.0
2012-08-01 11:50:00,66.57,66.65,66.55,66.56,19900.0,51.1337,51.1952,51.1184,51.126,19900.0
2012-08-01 12:00:00,66.57,66.6,66.49,66.58,25000.0,51.1337,51.1568,51.0723,51.1414,25000.0
2012-08-01 12:10:00,66.57,66.68,66.56,66.6,11600.0,51.1337,51.2182,51.126,51.1568,11600.0
2012-08-01 12:20:00,66.6,66.61,66.55,66.6,12000.0,51.1568,51.1644,51.1184,51.1568,12000.0
2012-08-01 12:30:00,66.57,66.74,66.57,66.67,17200.0,51.1337,51.2643,51.1337,51.2105,17200.0
2012-08-01 12:40:00,66.66,66.73,66.59,66.65,28000.0,51.2028,51.2566,51.1491,51.1952,28000.0
2012-08-01 12:50:00,66.64,66.81,66.59,66.81,17000.0,51.1875,51.3181,51.1491,51.3181,17000.0
2012-08-01 13:00:00,66.82,67.03,66.81,66.93,39300.0,51.3257,51.487,51.3181,51.4102,39300.0
2012-08-01 13:10:00,66.9,66.99,66.82,66.93,29500.0,51.3872,51.4563,51.3257,51.4102,29500.0
2012-08-01 13:20:00,66.95,67.01,66.91,66.91,23400.0,51.4256,51.4717,51.3949,51.3949,23400.0
2012-08-01 13:30:00,66.91,66.94,66.68,66.76,31200.0,51.3949,51.4179,51.2182,51.2797,31200.0
2012-08-01 13:40:00,66.76,66.96,66.74,66.76,20900.0,51.2797,51.4333,51.2643,51.2797,20900.0
2012-08-01 13:50:00,66.77,66.82,66.64,66.65,19400.0,51.2873,51.3257,51.1875,51.1952,19400.0
2012-08-01 14:00:00,66.66,66.81,66.53,66.71,24600.0,51.2028,51.3181,51.103,51.2413,24600.0
2012-08-01 14:10:00,66.71,66.71,66.01,66.3,70000.0,51.2413,51.2413,50.7036,50.9263,70000.0
2012-08-01 14:20:00,66.3,66.73,66.21,66.69,37500.0,50.9263,51.2566,50.8572,51.2259,37500.0
2012-08-01 14:30:00,66.7,66.71,66.41,66.56,28200.0,51.2336,51.2413,51.0108,51.126,28200.0
2012-08-01 14:40:00,66.55,66.67,66.39,66.41,34700.0,51.1184,51.2105,50.9955,51.0108,34700.0
2012-08-01 14:50:00,66.44,66.46,66.23,66.3,37500.0,51.0339,51.0492,50.8726,50.9263,37500.0
2012-08-01 15:00:00,66.33,66.5,66.25,66.42,44300.0,50.9494,51.0799,50.8879,51.0185,44300.0
2012-08-01 15:10:00,66.41,66.43,66.28,66.35,31500.0,51.0108,51.0262,50.911,50.9647,31500.0
2012-08-01 15:20:00,66.35,66.47,66.24,66.45,56100.0,50.9647,51.0569,50.8802,51.0415,56100.0
2012-08-01 15:30:00,66.45,66.5,66.32,66.36,77800.0,51.0415,51.0799,50.9417,50.9724,77800.0
2012-08-01 15:40:00,66.36,66.51,66.29,66.41,56800.0,50.9724,51.0876,50.9186,51.0108,56800.0
2012-08-01 15:50:00,66.38,66.47,66.13,66.2,84800.0,50.9878,51.0569,50.7957,50.8495,84800.0
2012-08-02 09:30:00,65.51,65.75,65.49,65.64,33400.0,50.3195,50.5039,50.3041,50.4194,33400.0
2012-08-02 09:40:00,65.59,66.15,65.54,65.79,37800.0,50.381,50.8111,50.3426,50.5346,37800.0
2012-08-02 09:50:00,65.83,65.91,65.45,65.91,77600.0,50.5653,50.6268,50.2734,50.6268,77600.0
2012-08-02 10:00:00,65.91,66.68,65.85,66.68,76700.0,50.6268,51.2182,50.5807,51.2182,76700.0
2012-08-02 10:10:00,66.65,66.87,66.46,66.51,25400.0,51.1952,51.3642,51.0492,51.0876,25400.0
2012-08-02 10:20:00,66.59,66.8,66.54,66.8,19900.0,51.1491,51.3104,51.1107,51.3104,19900.0
2012-08-02 10:30:00,66.8,66.8,66.34,66.35,9800.0,51.3104,51.3104,50.957,50.9647,9800.0
2012-08-02 10:40:00,66.32,66.66,66.28,66.55,40600.0,50.9417,51.2028,50.911,51.1184,40600.0
2012-08-02 10:50:00,66.58,66.69,66.17,66.23,11600.0,51.1414,51.2259,50.8265,50.8726,11600.0
2012-08-02 11:00:00,66.21,66.28,65.89,65.93,14000.0,50.8572,50.911,50.6114,50.6421,14000.0
2012-08-02 11:10:00,65.89,65.93,65.72,65.88,31200.0,50.6114,50.6421,50.4808,50.6037,31200.0
2012-08-02 11:20:00,65.83,65.93,65.75,65.9,19500.0,50.5653,50.6421,50.5039,50.6191,19500.0
2012-08-02 11:30:00,65.88,65.89,65.54,65.56,13200.0,50.6037,50.6114,50.3426,50.3579,13200.0
2012-08-02 11:40:00,65.58,65.65,65.53,65.55,8900.0,50.3733,50.427,50.3349,50.3502,8900.0
2012-08-02 11:50:00,65.56,65.61,65.41,65.59,11400.0,50.3579,50.3963,50.2427,50.381,11400.0
2012-08-02 12:00:00,65.6,65.76,65.58,65.67,9600.0,50.3886,50.5115,50.3733,50.4424,9600.0
2012-08-02 12:10:00,65.67,65.77,65.61,65.7,28400.0,50.4424,50.5192,50.3963,50.4655,28400.0
2012-08-02 12:20:00,65.7,65.81,65.66,65.7,28900.0,50.4655,50.5499,50.4347,50.4655,28900.0
2012-08-02 12:30:00,65.72,65.72,65.36,65.6,14800.0,50.4808,50.4808,50.2043,50.3886,14800.0
2012-08-02 12:40:00,65.59,65.68,65.55,65.61,7100.0,50.381,50.4501,50.3502,50.3963,7100.0
2012-08-02 12:50:00,65.61,65.83,65.55,65.75,12100.0,50.3963,50.5653,50.3502,50.5039,12100.0
2012-08-02 13:00:00,65.75,65.85,65.71,65.8,15800.0,50.5039,50.5807,50.4731,50.5423,15800.0
2012-08-02 13:10:00,65.86,65.91,65.69,65.74,9700.0,50.5883,50.6268,50.4578,50.4962,9700.0
2012-08-02 13:20:00,65.76,65.78,65.69,65.71,10400.0,50.5115,50.5269,50.4578,50.4731,10400.0
2012-08-02 13:30:00,65.7,65.74,65.58,65.63,12000.0,50.4655,50.4962,50.3733,50.4117,12000.0
2012-08-02 13:40:00,65.63,65.75,65.61,65.69,8400.0,50.4117,50.5039,50.3963,50.4578,8400.0
2012-08-02 13:50:00,65.7,65.8,65.6,65.62,11800.0,50.4655,50.5423,50.3886,50.404,11800.0
2012-08-02 14:00:00,65.58,65.59,65.41,65.53,25000.0,50.3733,50.381,50.2427,50.3349,25000.0
2012-08-02 14:10:00,65.54,65.57,65.44,65.56,13100.0,50.3426,50.3656,50.2657,50.3579,13100.0
2012-08-02 14:20:00,65.57,65.71,65.54,65.63,11600.0,50.3656,50.4731,50.3426,50.4117,11600.0
2012-08-02 14:30:00,65.59,66.07,65.58,66.07,14200.0,50.381,50.7497,50.3733,50.7497,14200.0
2012-08-02 14:40:00,66.07,66.07,65.88,65.97,15500.0,50.7497,50.7497,50.6037,50.6728,15500.0
2012-08-02 14:50:00,65.98,66.04,65.88,65.99,24400.0,50.6805,50.7266,50.6037,50.6882,24400.0
2012-08-02 15:00:00,65.99,66.27,65.99,66.23,25900.0,50.6882,50.9033,50.6882,50.8726,25900.0
2012-08-02 15:10:00,66.22,66.34,66.15,66.21,47000.0,50.8649,50.957,50.8111,50.8572,47000.0
2012-08-02 15:20:00,66.25,66.36,66.21,66.21,24500.0,50.8879,50.9724,50.8572,50.8572,24500.0
2012-08-02 15:30:00,66.21,66.45,66.21,66.41,29200.0,50.8572,51.0415,50.8572,51.0108,29200.0
2012-08-02 15:40:00,66.42,66.42,66.24,66.34,48400.0,51.0185,51.0185,50.8802,50.957,48400.0
2012-08-02 15:50:00,66.36,66.66,66.29,66.57,143800.0,50.9724,51.2028,50.9186,51.1337,143800.0
2012-08-03 09:30:00,68.13,68.85,68.13,68.3,82000.0,52.332,52.885,52.332,52.4626,82000.0
2012-08-03 09:40:00,68.27,68.44,68.25,68.33,17500.0,52.4395,52.5701,52.4242,52.4856,17500.0
2012-08-03 09:50:00,68.39,68.8,68.38,68.72,11400.0,52.5317,52.8466,52.524,52.7852,11400.0
2012-08-03 10:00:00,68.74,68.99,68.63,68.85,17000.0,52.8005,52.9926,52.716,52.885,17000.0
2012-08-03 10:10:00,68.83,68.87,68.72,68.72,10600.0,52.8697,52.9004,52.7852,52.7852,10600.0
2012-08-03 10:20:00,68.74,69.05,68.72,68.99,39800.0,52.8005,53.0387,52.7852,52.9926,39800.0
2012-08-03 10:30:00,68.97,69.05,68.83,68.93,31600.0,52.9772,53.0387,52.8697,52.9465,31600.0
2012-08-03 10:40:00,68.92,68.97,68.81,68.84,45700.0,52.9388,52.9772,52.8543,52.8773,45700.0
2012-08-03 10:50:00,68.82,69.1,68.82,69.03,37200.0,52.862,53.0771,52.862,53.0233,37200.0
2012-08-03 11:00:00,68.99,68.99,68.84,68.97,14700.0,52.9926,52.9926,52.8773,52.9772,14700.0
2012-08-03 11:10:00,68.97,69.24,68.97,68.99,20300.0,52.9772,53.1846,52.9772,52.9926,20300.0
2012-08-03 11:20:00,69.0,69.13,68.97,69.06,53600.0,53.0002,53.1001,52.9772,53.0463,53600.0
2012-08-03 11:30:00,69.07,69.16,69.06,69.13,26200.0,53.054,53.1231,53.0463,53.1001,26200.0
2012-08-03 11:40:00,69.14,69.23,69.1,69.14,11400.0,53.1078,53.1769,53.0771,53.1078,11400.0
2012-08-03 11:50:00,69.12,69.25,69.07,69.25,15200.0,53.0924,53.1923,53.054,53.1923,15200.0
2012-08-03 12:00:00,69.26,69.36,69.2,69.22,33600.0,53.2,53.2768,53.1539,53.1692,33600.0
2012-08-03 12:10:00,69.21,69.41,69.17,69.41,16700.0,53.1616,53.3152,53.1308,53.3152,16700.0
2012-08-03 12:20:00,69.38,69.5,69.34,69.5,22500.0,53.2921,53.3843,53.2614,53.3843,22500.0
2012-08-03 12:30:00,69.51,69.61,69.39,69.44,16700.0,53.392,53.4688,53.2998,53.3382,16700.0
2012-08-03 12:40:00,69.43,69.45,69.18,69.18,14800.0,53.3305,53.3459,53.1385,53.1385,14800.0
2012-08-03 12:50:00,69.18,69.2,69.08,69.08,15200.0,53.1385,53.1539,53.0617,53.0617,15200.0
2012-08-03 13:00:00,69.09,69.19,69.08,69.18,10800.0,53.0694,53.1462,53.0617,53.1385,10800.0
2012-08-03 13:10:00,69.17,69.28,69.14,69.16,11300.0,53.1308,53.2153,53.1078,53.1231,11300.0
2012-08-03 13:20:00,69.15,69.23,69.13,69.14,12600.0,53.1155,53.1769,53.1001,53.1078,12600.0
2012-08-03 13:30:00,69.14,69.16,69.06,69.06,7400.0,53.1078,53.1231,53.0463,53.0463,7400.0
2012-08-03 13:40:00,69.08,69.08,68.96,69.04,10400.0,53.0617,53.0617,52.9695,53.031,10400.0
2012-08-03 13:50:00,69.04,69.1,68.98,69.06,10900.0,53.031,53.0771,52.9849,53.0463,10900.0
2012-08-03 14:00:00,69.09,69.11,69.03,69.03,7700.0,53.0694,53.0847,53.0233,53.0233,7700.0
2012-08-03 14:10:00,69.03,69.07,69.01,69.05,10500.0,53.0233,53.054,53.0079,53.0387,10500.0
2012-08-03 14:20:00,69.03,69.11,69.01,69.04,12800.0,53.0233,53.0847,53.0079,53.031,12800.0
2012-08-03 14:30:00,69.04,69.12,68.94,68.94,14300.0,53.031,53.0924,52.9542,52.9542,14300.0
2012-08-03 14:40:00,68.93,69.06,68.93,68.94,11300.0,52.9465,53.0463,52.9465,52.9542,11300.0
2012-08-03 14:50:00,68.94,68.99,68.92,68.97,14100.0,52.9542,52.9926,52.9388,52.9772,14100.0
2012-08-03 15:00:00,68.97,69.05,68.95,69.03,16900.0,52.9772,53.0387,52.9618,53.0233,16900.0
2012-08-03 15:10:00,69.05,69.06,69.0,69.02,15800.0,53.0387,53.0463,53.0002,53.0156,15800.0
2012-08-03 15:20:00,69.02,69.09,68.92,68.94,24900.0,53.0156,53.0694,52.9388,52.9542,24900.0
2012-08-03 15:30:00,68.95,69.04,68.77,68.79,40500.0,52.9618,53.031,52.8236,52.8389,40500.0
2012-08-03 15:40:00,68.81,68.9,68.78,68.85,53100.0,52.8543,52.9234,52.8313,52.885,53100.0
2012-08-03 15:50:00,68.86,68.93,68.74,68.92,74900.0,52.8927,52.9465,52.8005,52.9388,74900.0
2012-08-06 09:30:00,69.4,69.66,69.31,69.6,17200.0,53.3075,53.5072,53.2384,53.4611,17200.0
2012-08-06 09:40:00,69.6,69.85,69.45,69.75,15000.0,53.4611,53.6531,53.3459,53.5763,15000.0
2012-08-06 09:50:00,69.8,69.83,69.4,69.48,12100.0,53.6147,53.6378,53.3075,53.3689,12100.0
2012-08-06 10:00:00,69.45,69.75,69.41,69.75,20000.0,53.3459,53.5763,53.3152,53.5763,20000.0
2012-08-06 10:10:00,69.75,69.88,69.71,69.81,16500.0,53.5763,53.6762,53.5456,53.6224,16500.0
2012-08-06 10:20:00,69.82,69.92,69.63,69.7,13900.0,53.6301,53.7069,53.4842,53.5379,13900.0
2012-08-06 10:30:00,69.71,69.91,69.68,69.68,11900.0,53.5456,53.6992,53.5226,53.5226,11900.0
2012-08-06 10:40:00,69.73,69.73,69.5,69.52,9500.0,53.561,53.561,53.3843,53.3997,9500.0
2012-08-06 10:50:00,69.54,69.57,69.46,69.5,9400.0,53.415,53.4381,53.3536,53.3843,9400.0
2012-08-06 11:00:00,69.49,69.58,69.4,69.57,13100.0,53.3766,53.4458,53.3075,53.4381,13100.0
2012-08-06 11:10:00,69.58,69.69,69.47,69.49,78400.0,53.4458,53.5302,53.3613,53.3766,78400.0
2012-08-06 11:20:00,69.49,69.57,69.45,69.5,10900.0,53.3766,53.4381,53.3459,53.3843,10900.0
2012-08-06 11:30:00,69.46,69.61,69.41,69.56,12500.0,53.3536,53.4688,53.3152,53.4304,12500.0
2012-08-06 11:40:00,69.56,69.58,69.43,69.43,93900.0,53.4304,53.4458,53.3305,53.3305,93900.0
2012-08-06 11:50:00,69.44,69.44,69.33,69.33,5700.0,53.3382,53.3382,53.2537,53.2537,5700.0
2012-08-06 12:00:00,69.34,69.35,69.18,69.26,9500.0,53.2614,53.2691,53.1385,53.2,9500.0
2012-08-06 12:10:00,69.25,69.27,69.19,69.21,3100.0,53.1923,53.2076,53.1462,53.1616,3100.0
2012-08-06 12:20:00,69.22,69.26,69.12,69.17,4300.0,53.1692,53.2,53.0924,53.1308,4300.0
2012-08-06 12:30:00,69.17,69.29,69.13,69.22,8100.0,53.1308,53.223,53.1001,53.1692,8100.0
2012-08-06 12:40:00,69.21,69.21,69.12,69.18,5800.0,53.1616,53.1616,53.0924,53.1385,5800.0
2012-08-06 12:50:00,69.19,69.26,69.11,69.16,7400.0,53.1462,53.2,53.0847,53.1231,7400.0
2012-08-06 13:00:00,69.14,69.22,69.12,69.2,12300.0,53.1078,53.1692,53.0924,53.1539,12300.0
2012-08-06 13:10:00,69.21,69.33,69.2,69.33,38700.0,53.1616,53.2537,53.1539,53.2537,38700.0
2012-08-06 13:20:00,69.32,69.41,69.29,69.4,9800.0,53.246,53.3152,53.223,53.3075,9800.0
2012-08-06 13:30:00,69.42,69.56,69.4,69.5,27600.0,53.3229,53.4304,53.3075,53.3843,27600.0
2012-08-06 13:40:00,69.53,69.59,69.51,69.56,13500.0,53.4073,53.4534,53.392,53.4304,13500.0
2012-08-06 13:50:00,69.56,69.67,69.55,69.64,18400.0,53.4304,53.5149,53.4227,53.4918,18400.0
2012-08-06 14:00:00,69.64,69.69,69.63,69.66,39000.0,53.4918,53.5302,53.4842,53.5072,39000.0
2012-08-06 14:10:00,69.63,69.65,69.46,69.54,13800.0,53.4842,53.4995,53.3536,53.415,13800.0
2012-08-06 14:20:00,69.53,69.6,69.53,69.58,19600.0,53.4073,53.4611,53.4073,53.4458,19600.0
2012-08-06 14:30:00,69.58,69.63,69.52,69.6,26600.0,53.4458,53.4842,53.3997,53.4611,26600.0
2012-08-06 14:40:00,69.58,69.62,69.52,69.6,31300.0,53.4458,53.4765,53.3997,53.4611,31300.0
2012-08-06 14:50:00,69.61,69.69,69.58,69.69,76500.0,53.4688,53.5302,53.4458,53.5302,76500.0
2012-08-06 15:00:00,69.69,69.73,69.62,69.62,26100.0,53.5302,53.561,53.4765,53.4765,26100.0
2012-08-06 15:10:00,69.62,69.66,69.56,69.61,28200.0,53.4765,53.5072,53.4304,53.4688,28200.0
2012-08-06 15:20:00,69.61,69.65,69.55,69.64,30600.0,53.4688,53.4995,53.4227,53.4918,30600.0
2012-08-06 15:30:00,69.64,69.67,69.55,69.59,56600.0,53.4918,53.5149,53.4227,53.4534,56600.0
2012-08-06 15:40:00,69.57,69.57,69.28,69.37,68600.0,53.4381,53.4381,53.2153,53.2844,68600.0
2012-08-06 15:50:00,69.38,69.4,69.17,69.19,109300.0,53.2921,53.3075,53.1308,53.1462,109300.0
2012-08-07 09:30:00,69.1,69.99,68.87,69.98,50900.0,53.0771,53.7607,52.9004,53.753,50900.0
2012-08-07 09:40:00,69.98,70.6,69.94,70.37,59000.0,53.753,54.2292,53.7223,54.0526,59000.0
2012-08-07 09:50:00,70.37,70.51,70.31,70.46,25600.0,54.0526,54.1601,54.0065,54.1217,25600.0
2012-08-07 10:00:00,70.51,70.67,70.41,70.59,18300.0,54.1601,54.283,54.0833,54.2216,18300.0
2012-08-07 10:10:00,70.59,70.65,70.41,70.65,70000.0,54.2216,54.2676,54.0833,54.2676,70000.0
2012-08-07 10:20:00,70.66,70.77,70.48,70.6,70200.0,54.2753,54.3598,54.1371,54.2292,70200.0
2012-08-07 10:30:00,70.6,71.03,70.58,70.94,35100.0,54.2292,54.5595,54.2139,54.4904,35100.0
2012-08-07 10:40:00,70.98,71.05,70.79,70.83,46700.0,54.5211,54.5749,54.3752,54.4059,46700.0
2012-08-07 10:50:00,70.85,71.09,70.85,71.02,19500.0,54.4213,54.6056,54.4213,54.5518,19500.0
2012-08-07 11:00:00,71.04,71.08,70.98,71.01,38100.0,54.5672,54.5979,54.5211,54.5442,38100.0
2012-08-07 11:10:00,71.01,71.12,70.96,71.03,28000.0,54.5442,54.6287,54.5058,54.5595,28000.0
2012-08-07 11:20:00,71.03,71.22,71.03,71.2,15300.0,54.5595,54.7055,54.5595,54.6901,15300.0
2012-08-07 11:30:00,71.19,71.29,71.11,71.16,14900.0,54.6824,54.7592,54.621,54.6594,14900.0
2012-08-07 11:40:00,71.16,71.29,71.16,71.21,22400.0,54.6594,54.7592,54.6594,54.6978,22400.0
2012-08-07 11:50:00,71.21,71.28,71.17,71.2,10300.0,54.6978,54.7516,54.6671,54.6901,10300.0
2012-08-07 12:00:00,71.21,71.22,71.13,71.17,9200.0,54.6978,54.7055,54.6363,54.6671,9200.0
2012-08-07 12:10:00,71.18,71.2,71.04,71.14,26700.0,54.6747,54.6901,54.5672,54.644,26700.0
2012-08-07 12:20:00,71.15,71.26,71.13,71.25,11900.0,54.6517,54.7362,54.6363,54.7285,11900.0
2012-08-07 12:30:00,71.27,71.31,71.25,71.29,17100.0,54.7439,54.7746,54.7285,54.7592,17100.0
2012-08-07 12:40:00,71.29,71.29,71.2,71.22,20800.0,54.7592,54.7592,54.6901,54.7055,20800.0
2012-08-07 12:50:00,71.22,71.23,71.13,71.15,5900.0,54.7055,54.7132,54.6363,54.6517,5900.0
2012-08-07 13:00:00,71.13,71.13,71.04,71.09,11600.0,54.6363,54.6363,54.5672,54.6056,11600.0
2012-08-07 13:10:00,71.1,71.13,71.06,71.12,7500.0,54.6133,54.6363,54.5826,54.6287,7500.0
2012-08-07 13:20:00,71.1,71.13,71.08,71.12,9000.0,54.6133,54.6363,54.5979,54.6287,9000.0
2012-08-07 13:30:00,71.13,71.16,71.1,71.16,12400.0,54.6363,54.6594,54.6133,54.6594,12400.0
2012-08-07 13:40:00,71.15,71.2,71.14,71.19,15000.0,54.6517,54.6901,54.644,54.6824,15000.0
2012-08-07 13:50:00,71.19,71.19,71.12,71.17,14700.0,54.6824,54.6824,54.6287,54.6671,14700.0
2012-08-07 14:00:00,71.16,71.16,70.97,71.1,24600.0,54.6594,54.6594,54.5134,54.6133,24600.0
2012-08-07 14:10:00,71.1,71.19,71.09,71.11,24800.0,54.6133,54.6824,54.6056,54.621,24800.0
2012-08-07 14:20:00,71.09,71.12,71.0,71.02,21000.0,54.6056,54.6287,54.5365,54.5518,21000.0
2012-08-07 14:30:00,71.02,71.13,71.01,71.07,18600.0,54.5518,54.6363,54.5442,54.5903,18600.0
2012-08-07 14:40:00,71.06,71.14,71.03,71.12,18200.0,54.5826,54.644,54.5595,54.6287,18200.0
2012-08-07 14:50:00,71.11,71.11,70.8,70.8,35100.0,54.621,54.621,54.3829,54.3829,35100.0
2012-08-07 15:00:00,70.81,70.89,70.7,70.76,40900.0,54.3905,54.452,54.306,54.3521,40900.0
2012-08-07 15:10:00,70.75,70.8,70.57,70.76,36200.0,54.3445,54.3829,54.2062,54.3521,36200.0
2012-08-07 15:20:00,70.76,70.84,70.73,70.8,35800.0,54.3521,54.4136,54.3291,54.3829,35800.0
2012-08-07 15:30:00,70.8,70.84,70.71,70.74,44400.0,54.3829,54.4136,54.3137,54.3368,44400.0
2012-08-07 15:40:00,70.74,70.85,70.71,70.72,62100.0,54.3368,54.4213,54.3137,54.3214,62100.0
2012-08-07 15:50:00,70.73,70.74,70.58,70.65,80000.0,54.3291,54.3368,54.2139,54.2676,80000.0
2012-08-08 09:30:00,70.29,71.03,70.14,71.0,41200.0,53.9911,54.5595,53.8759,54.5365,41200.0
2012-08-08 09:40:00,70.94,71.07,70.09,70.17,38000.0,54.4904,54.5903,53.8375,53.8989,38000.0
2012-08-08 09:50:00,70.23,70.3,70.11,70.26,13200.0,53.945,53.9988,53.8529,53.9681,13200.0
2012-08-08 10:00:00,70.27,70.35,69.9,70.03,31800.0,53.9758,54.0372,53.6916,53.7914,31800.0
2012-08-08 10:10:00,70.03,70.33,69.99,70.31,17400.0,53.7914,54.0218,53.7607,54.0065,17400.0
2012-08-08 10:20:00,70.31,70.31,69.96,69.96,11000.0,54.0065,54.0065,53.7376,53.7376,11000.0
2012-08-08 10:30:00,69.96,69.97,69.63,69.63,20700.0,53.7376,53.7453,53.4842,53.4842,20700.0
2012-08-08 10:40:00,69.63,69.83,69.62,69.82,12900.0,53.4842,53.6378,53.4765,53.6301,12900.0
2012-08-08 10:50:00,69.83,70.04,69.81,70.02,23400.0,53.6378,53.7991,53.6224,53.7837,23400.0
2012-08-08 11:00:00,70.01,70.02,69.97,70.02,6700.0,53.776,53.7837,53.7453,53.7837,6700.0
2012-08-08 11:10:00,70.01,70.38,70.01,70.37,13500.0,53.776,54.0602,53.776,54.0526,13500.0
2012-08-08 11:20:00,70.34,70.52,70.33,70.49,14900.0,54.0295,54.1678,54.0218,54.1447,14900.0
2012-08-08 11:30:00,70.47,70.63,70.47,70.54,12300.0,54.1294,54.2523,54.1294,54.1831,12300.0
2012-08-08 11:40:00,70.54,70.56,70.42,70.46,7500.0,54.1831,54.1985,54.091,54.1217,7500.0
2012-08-08 11:50:00,70.46,70.52,70.29,70.31,8100.0,54.1217,54.1678,53.9911,54.0065,8100.0
2012-08-08 12:00:00,70.3,70.36,70.26,70.27,10900.0,53.9988,54.0449,53.9681,53.9758,10900.0
2012-08-08 12:10:00,70.27,70.32,70.22,70.27,5500.0,53.9758,54.0142,53.9374,53.9758,5500.0
2012-08-08 12:20:00,70.26,70.28,70.2,70.2,6500.0,53.9681,53.9834,53.922,53.922,6500.0
2012-08-08 12:30:00,70.2,70.22,70.09,70.22,15600.0,53.922,53.9374,53.8375,53.9374,15600.0
2012-08-08 12:40:00,70.21,70.21,70.03,70.05,9600.0,53.9297,53.9297,53.7914,53.8068,9600.0
2012-08-08 12:50:00,70.04,70.23,70.0,70.22,8000.0,53.7991,53.945,53.7684,53.9374,8000.0
2012-08-08 13:00:00,70.22,70.33,70.2,70.2,9200.0,53.9374,54.0218,53.922,53.922,9200.0
2012-08-08 13:10:00,70.23,70.24,70.11,70.16,10000.0,53.945,53.9527,53.8529,53.8913,10000.0
2012-08-08 13:20:00,70.17,70.3,70.17,70.18,17800.0,53.8989,53.9988,53.8989,53.9066,17800.0
2012-08-08 13:30:00,70.19,70.21,70.15,70.16,17100.0,53.9143,53.9297,53.8836,53.8913,17100.0
2012-08-08 13:40:00,70.17,70.22,70.04,70.09,20600.0,53.8989,53.9374,53.7991,53.8375,20600.0
2012-08-08 13:50:00,70.12,70.25,70.12,70.25,10400.0,53.8605,53.9604,53.8605,53.9604,10400.0
2012-08-08 14:00:00,70.25,70.26,70.09,70.09,20800.0,53.9604,53.9681,53.8375,53.8375,20800.0
2012-08-08 14:10:00,70.09,70.11,69.96,69.99,17000.0,53.8375,53.8529,53.7376,53.7607,17000.0
2012-08-08 14:20:00,69.99,70.05,69.96,70.02,18000.0,53.7607,53.8068,53.7376,53.7837,18000.0
2012-08-08 14:30:00,70.01,70.06,69.99,69.99,10900.0,53.776,53.8145,53.7607,53.7607,10900.0
2012-08-08 14:40:00,70.01,70.06,69.92,69.96,15300.0,53.776,53.8145,53.7069,53.7376,15300.0
2012-08-08 14:50:00,69.97,70.02,69.89,69.95,14900.0,53.7453,53.7837,53.6839,53.73,14900.0
2012-08-08 15:00:00,69.96,70.14,69.93,70.14,40000.0,53.7376,53.8759,53.7146,53.8759,40000.0
2012-08-08 15:10:00,70.14,70.35,70.14,70.27,34700.0,53.8759,54.0372,53.8759,53.9758,34700.0
2012-08-08 15:20:00,70.28,70.41,70.25,70.25,41600.0,53.9834,54.0833,53.9604,53.9604,41600.0
2012-08-08 15:30:00,70.26,70.36,70.19,70.22,50700.0,53.9681,54.0449,53.9143,53.9374,50700.0
2012-08-08 15:40:00,70.22,70.25,70.1,70.2,80500.0,53.9374,53.9604,53.8452,53.922,80500.0
2012-08-08 15:50:00,70.2,70.29,70.14,70.28,152000.0,53.922,53.9911,53.8759,53.9834,152000.0
2012-08-09 09:30:00,70.07,70.37,70.0,70.31,30300.0,54.1781,54.41,54.1239,54.3636,30300.0
2012-08-09 09:40:00,70.31,70.78,70.28,70.72,30800.0,54.3636,54.727,54.3404,54.6806,30800.0
2012-08-09 09:50:00,70.72,70.92,70.69,70.82,37700.0,54.6806,54.8353,54.6575,54.758,37700.0
2012-08-09 10:00:00,70.82,70.82,70.66,70.69,86300.0,54.758,54.758,54.6343,54.6575,86300.0
2012-08-09 10:10:00,70.69,70.94,70.63,70.94,149100.0,54.6575,54.8508,54.6111,54.8508,149100.0
2012-08-09 10:20:00,70.94,71.0,70.79,70.88,150000.0,54.8508,54.8971,54.7348,54.8044,150000.0
2012-08-09 10:30:00,70.87,71.3,70.86,71.27,32300.0,54.7966,55.1291,54.7889,55.1059,32300.0
2012-08-09 10:40:00,71.31,71.46,71.31,71.41,42700.0,55.1368,55.2528,55.1368,55.2142,42700.0
2012-08-09 10:50:00,71.41,71.5,71.37,71.37,16000.0,55.2142,55.2837,55.1832,55.1832,16000.0
2012-08-09 11:00:00,71.4,71.41,71.17,71.21,20900.0,55.2064,55.2142,55.0286,55.0595,20900.0
2012-08-09 11:10:00,71.19,71.21,71.0,71.01,27900.0,55.0441,55.0595,54.8971,54.9049,27900.0
2012-08-09 11:20:00,71.03,71.06,70.95,71.0,26800.0,54.9203,54.9435,54.8585,54.8971,26800.0
2012-08-09 11:30:00,71.0,71.02,70.93,70.99,64900.0,54.8971,54.9126,54.843,54.8894,64900.0
2012-08-09 11:40:00,70.99,70.99,70.77,70.8,56300.0,54.8894,54.8894,54.7193,54.7425,56300.0
2012-08-09 11:50:00,70.8,71.0,70.8,70.91,150200.0,54.7425,54.8971,54.7425,54.8276,150200.0
2012-08-09 12:00:00,70.91,71.0,70.79,71.0,31800.0,54.8276,54.8971,54.7348,54.8971,31800.0
2012-08-09 12:10:00,71.0,71.08,70.99,71.03,19000.0,54.8971,54.959,54.8894,54.9203,19000.0
2012-08-09 12:20:00,71.04,71.11,71.03,71.1,13600.0,54.9281,54.9822,54.9203,54.9745,13600.0
2012-08-09 12:30:00,71.08,71.13,71.05,71.08,8700.0,54.959,54.9977,54.9358,54.959,8700.0
2012-08-09 12:40:00,71.08,71.17,71.02,71.04,22400.0,54.959,55.0286,54.9126,54.9281,22400.0
2012-08-09 12:50:00,71.04,71.17,71.04,71.13,14100.0,54.9281,55.0286,54.9281,54.9977,14100.0
2012-08-09 13:00:00,71.15,71.18,70.94,70.94,20400.0,55.0131,55.0363,54.8508,54.8508,20400.0
2012-08-09 13:10:00,70.94,70.96,70.79,70.96,37800.0,54.8508,54.8662,54.7348,54.8662,37800.0
2012-08-09 13:20:00,70.98,71.05,70.95,71.05,16700.0,54.8817,54.9358,54.8585,54.9358,16700.0
2012-08-09 13:30:00,71.05,71.08,70.83,70.86,25300.0,54.9358,54.959,54.7657,54.7889,25300.0
2012-08-09 13:40:00,70.86,70.87,70.77,70.77,36900.0,54.7889,54.7966,54.7193,54.7193,36900.0
2012-08-09 13:50:00,70.77,70.83,70.76,70.83,14800.0,54.7193,54.7657,54.7116,54.7657,14800.0
2012-08-09 14:00:00,70.84,70.95,70.81,70.9,34100.0,54.7734,54.8585,54.7502,54.8198,34100.0
2012-08-09 14:10:00,70.9,70.92,70.86,70.88,14700.0,54.8198,54.8353,54.7889,54.8044,14700.0
2012-08-09 14:20:00,70.88,70.96,70.88,70.94,20200.0,54.8044,54.8662,54.8044,54.8508,20200.0
2012-08-09 14:30:00,70.95,71.02,70.94,70.95,36700.0,54.8585,54.9126,54.8508,54.8585,36700.0
2012-08-09 14:40:00,70.96,71.01,70.86,70.9,39700.0,54.8662,54.9049,54.7889,54.8198,39700.0
2012-08-09 14:50:00,70.9,70.92,70.88,70.9,9500.0,54.8198,54.8353,54.8044,54.8198,9500.0
2012-08-09 15:00:00,70.91,70.95,70.86,70.93,23400.0,54.8276,54.8585,54.7889,54.843,23400.0
2012-08-09 15:10:00,70.95,71.0,70.92,71.0,24200.0,54.8585,54.8971,54.8353,54.8971,24200.0
2012-08-09 15:20:00,71.0,71.02,70.96,71.01,35400.0,54.8971,54.9126,54.8662,54.9049,35400.0
2012-08-09 15:30:00,71.01,71.03,70.93,70.98,48100.0,54.9049,54.9203,54.843,54.8817,48100.0
2012-08-09 15:40:00,70.98,71.07,70.89,70.99,58000.0,54.8817,54.9513,54.8121,54.8894,58000.0
2012-08-09 15:50:00,71.0,71.11,70.88,71.07,348600.0,54.8971,54.9822,54.8044,54.9513,348600.0
2012-08-10 09:30:00,70.41,70.99,70.41,70.96,17800.0,54.441,54.8894,54.441,54.8662,17800.0
2012-08-10 09:40:00,70.99,71.0,70.91,70.98,52200.0,54.8894,54.8971,54.8276,54.8817,52200.0
2012-08-10 09:50:00,70.95,71.02,70.81,70.92,43100.0,54.8585,54.9126,54.7502,54.8353,43100.0
2012-08-10 10:00:00,70.89,70.91,70.62,70.67,43200.0,54.8121,54.8276,54.6033,54.642,43200.0
2012-08-10 10:10:00,70.66,70.91,70.56,70.57,25600.0,54.6343,54.8276,54.5569,54.5647,25600.0
2012-08-10 10:20:00,70.57,70.76,70.53,70.73,16900.0,54.5647,54.7116,54.5337,54.6884,16900.0
2012-08-10 10:30:00,70.72,70.89,70.59,70.6,27900.0,54.6806,54.8121,54.5801,54.5879,27900.0
2012-08-10 10:40:00,70.62,70.74,70.6,70.72,20800.0,54.6033,54.6961,54.5879,54.6806,20800.0
2012-08-10 10:50:00,70.74,70.8,70.72,70.79,7300.0,54.6961,54.7425,54.6806,54.7348,7300.0
2012-08-10 11:00:00,70.79,70.8,70.49,70.74,16100.0,54.7348,54.7425,54.5028,54.6961,16100.0
2012-08-10 11:10:00,70.74,70.83,70.72,70.72,13500.0,54.6961,54.7657,54.6806,54.6806,13500.0
2012-08-10 11:20:00,70.75,70.81,70.7,70.79,42000.0,54.7038,54.7502,54.6652,54.7348,42000.0
2012-08-10 11:30:00,70.8,70.83,70.72,70.78,19000.0,54.7425,54.7657,54.6806,54.727,19000.0
2012-08-10 11:40:00,70.8,70.82,70.77,70.8,18900.0,54.7425,54.758,54.7193,54.7425,18900.0
2012-08-10 11:50:00,70.8,70.83,70.77,70.81,37500.0,54.7425,54.7657,54.7193,54.7502,37500.0
2012-08-10 12:00:00,70.81,70.81,70.72,70.74,9700.0,54.7502,54.7502,54.6806,54.6961,9700.0
2012-08-10 12:10:00,70.75,70.75,70.66,70.67,8600.0,54.7038,54.7038,54.6343,54.642,8600.0
2012-08-10 12:20:00,70.69,70.77,70.69,70.77,3900.0,54.6575,54.7193,54.6575,54.7193,3900.0
2012-08-10 12:30:00,70.79,70.82,70.67,70.7,9900.0,54.7348,54.758,54.642,54.6652,9900.0
2012-08-10 12:40:00,70.71,70.72,70.63,70.64,7900.0,54.6729,54.6806,54.6111,54.6188,7900.0
2012-08-10 12:50:00,70.63,70.68,70.62,70.64,4100.0,54.6111,54.6497,54.6033,54.6188,4100.0
2012-08-10 13:00:00,70.66,70.76,70.66,70.68,8700.0,54.6343,54.7116,54.6343,54.6497,8700.0
2012-08-10 13:10:00,70.69,70.73,70.64,70.73,7000.0,54.6575,54.6884,54.6188,54.6884,7000.0
2012-08-10 13:20:00,70.74,70.82,70.74,70.8,6000.0,54.6961,54.758,54.6961,54.7425,6000.0
2012-08-10 13:30:00,70.8,70.83,70.75,70.75,17900.0,54.7425,54.7657,54.7038,54.7038,17900.0
2012-08-10 13:40:00,70.76,70.84,70.76,70.79,21700.0,54.7116,54.7734,54.7116,54.7348,21700.0
2012-08-10 13:50:00,70.76,70.8,70.75,70.8,7200.0,54.7116,54.7425,54.7038,54.7425,7200.0
2012-08-10 14:00:00,70.8,70.82,70.7,70.72,10200.0,54.7425,54.758,54.6652,54.6806,10200.0
2012-08-10 14:10:00,70.72,70.79,70.71,70.74,9000.0,54.6806,54.7348,54.6729,54.6961,9000.0
2012-08-10 14:20:00,70.72,70.76,70.68,70.68,13900.0,54.6806,54.7116,54.6497,54.6497,13900.0
2012-08-10 14:30:00,70.7,70.7,70.64,70.69,18100.0,54.6652,54.6652,54.6188,54.6575,18100.0
2012-08-10 14:40:00,70.69,70.7,70.67,70.68,20500.0,54.6575,54.6652,54.642,54.6497,20500.0
2012-08-10 14:50:00,70.68,70.7,70.63,70.68,37900.0,54.6497,54.6652,54.6111,54.6497,37900.0
2012-08-10 15:00:00,70.69,70.7,70.66,70.69,34300.0,54.6575,54.6652,54.6343,54.6575,34300.0
2012-08-10 15:10:00,70.69,70.78,70.66,70.76,30800.0,54.6575,54.727,54.6343,54.7116,30800.0
2012-08-10 15:20:00,70.77,70.87,70.76,70.8,25500.0,54.7193,54.7966,54.7116,54.7425,25500.0
2012-08-10 15:30:00,70.8,70.81,70.74,70.77,23900.0,54.7425,54.7502,54.6961,54.7193,23900.0
2012-08-10 15:40:00,70.77,70.88,70.76,70.78,87100.0,54.7193,54.8044,54.7116,54.727,87100.0
2012-08-10 15:50:00,70.78,71.03,70.78,71.0,88200.0,54.727,54.9203,54.727,54.8971,88200.0
2012-08-13 09:30:00,70.99,70.99,70.69,70.88,16500.0,54.8894,54.8894,54.6575,54.8044,16500.0
2012-08-13 09:40:00,70.88,71.07,70.88,70.98,6500.0,54.8044,54.9513,54.8044,54.8817,6500.0
2012-08-13 09:50:00,70.94,71.05,70.89,70.89,13500.0,54.8508,54.9358,54.8121,54.8121,13500.0
2012-08-13 10:00:00,70.9,71.04,70.47,70.51,38900.0,54.8198,54.9281,54.4873,54.5183,38900.0
2012-08-13 10:10:00,70.5,70.74,70.46,70.71,17600.0,54.5105,54.6961,54.4796,54.6729,17600.0
2012-08-13 10:20:00,70.73,70.74,70.55,70.68,19600.0,54.6884,54.6961,54.5492,54.6497,19600.0
2012-08-13 10:30:00,70.66,70.67,70.58,70.64,10200.0,54.6343,54.642,54.5724,54.6188,10200.0
2012-08-13 10:40:00,70.62,70.63,70.44,70.49,11300.0,54.6033,54.6111,54.4642,54.5028,11300.0
2012-08-13 10:50:00,70.46,70.51,70.35,70.49,17300.0,54.4796,54.5183,54.3946,54.5028,17300.0
2012-08-13 11:00:00,70.49,70.5,70.35,70.44,19200.0,54.5028,54.5105,54.3946,54.4642,19200.0
2012-08-13 11:10:00,70.42,70.52,70.37,70.4,13800.0,54.4487,54.526,54.41,54.4332,13800.0
2012-08-13 11:20:00,70.41,70.53,70.41,70.5,27800.0,54.441,54.5337,54.441,54.5105,27800.0
2012-08-13 11:30:00,70.5,70.58,70.47,70.56,19400.0,54.5105,54.5724,54.4873,54.5569,19400.0
2012-08-13 11:40:00,70.59,70.68,70.53,70.67,7200.0,54.5801,54.6497,54.5337,54.642,7200.0
2012-08-13 11:50:00,70.69,70.69,70.6,70.67,13100.0,54.6575,54.6575,54.5879,54.642,13100.0
2012-08-13 12:00:00,70.65,70.69,70.54,70.57,35600.0,54.6265,54.6575,54.5415,54.5647,35600.0
2012-08-13 12:10:00,70.58,70.71,70.56,70.68,9800.0,54.5724,54.6729,54.5569,54.6497,9800.0
2012-08-13 12:20:00,70.67,70.72,70.67,70.7,19100.0,54.642,54.6806,54.642,54.6652,19100.0
2012-08-13 12:30:00,70.7,70.72,70.64,70.67,5400.0,54.6652,54.6806,54.6188,54.642,5400.0
2012-08-13 12:40:00,70.67,70.87,70.66,70.83,17000.0,54.642,54.7966,54.6343,54.7657,17000.0
2012-08-13 12:50:00,70.83,70.94,70.83,70.91,12400.0,54.7657,54.8508,54.7657,54.8276,12400.0
2012-08-13 13:00:00,70.91,70.94,70.81,70.86,9500.0,54.8276,54.8508,54.7502,54.7889,9500.0
2012-08-13 13:10:00,70.89,70.9,70.7,70.74,13100.0,54.8121,54.8198,54.6652,54.6961,13100.0
2012-08-13 13:20:00,70.71,70.83,70.69,70.8,9400.0,54.6729,54.7657,54.6575,54.7425,9400.0
2012-08-13 13:30:00,70.78,70.79,70.7,70.71,6400.0,54.727,54.7348,54.6652,54.6729,6400.0
2012-08-13 13:40:00,70.71,70.88,70.71,70.88,11000.0,54.6729,54.8044,54.6729,54.8044,11000.0
2012-08-13 13:50:00,70.88,70.93,70.83,70.85,5800.0,54.8044,54.843,54.7657,54.7812,5800.0
2012-08-13 14:00:00,70.85,70.9,70.77,70.81,7900.0,54.7812,54.8198,54.7193,54.7502,7900.0
2012-08-13 14:10:00,70.81,70.88,70.8,70.86,11000.0,54.7502,54.8044,54.7425,54.7889,11000.0
2012-08-13 14:20:00,70.89,71.0,70.85,70.93,14900.0,54.8121,54.8971,54.7812,54.843,14900.0
2012-08-13 14:30:00,70.92,71.12,70.92,71.12,29200.0,54.8353,54.9899,54.8353,54.9899,29200.0
2012-08-13 14:40:00,71.1,71.26,71.08,71.22,52800.0,54.9745,55.0982,54.959,55.0672,52800.0
2012-08-13 14:50:00,71.22,71.37,71.22,71.33,33800.0,55.0672,55.1832,55.0672,55.1523,33800.0
2012-08-13 15:00:00,71.33,71.35,71.23,71.31,43700.0,55.1523,55.1678,55.075,55.1368,43700.0
2012-08-13 15:10:00,71.29,71.32,71.23,71.29,32400.0,55.1214,55.1446,55.075,55.1214,32400.0
2012-08-13 15:20:00,71.3,71.32,71.2,71.3,43600.0,55.1291,55.1446,55.0518,55.1291,43600.0
2012-08-13 15:30:00,71.3,71.37,71.29,71.29,49500.0,55.1291,55.1832,55.1214,55.1214,49500.0
2012-08-13 15:40:00,71.29,71.47,71.29,71.42,65000.0,55.1214,55.2605,55.1214,55.2219,65000.0
2012-08-13 15:50:00,71.42,71.54,71.36,71.53,133000.0,55.2219,55.3147,55.1755,55.3069,133000.0
2012-08-14 09:30:00,71.88,71.89,71.64,71.76,42500.0,55.5776,55.5853,55.392,55.4848,42500.0
2012-08-14 09:40:00,71.74,72.11,71.61,72.11,72500.0,55.4693,55.7554,55.3688,55.7554,72500.0
2012-08-14 09:50:00,72.1,72.36,71.91,72.26,91800.0,55.7477,55.9487,55.6008,55.8714,91800.0
2012-08-14 10:00:00,72.24,72.24,71.94,71.97,38500.0,55.8559,55.8559,55.624,55.6471,38500.0
2012-08-14 10:10:00,71.95,72.28,71.92,72.18,41900.0,55.6317,55.8868,55.6085,55.8095,41900.0
2012-08-14 10:20:00,72.17,72.27,72.07,72.27,42300.0,55.8018,55.8791,55.7245,55.8791,42300.0
2012-08-14 10:30:00,72.27,72.28,72.01,72.12,42200.0,55.8791,55.8868,55.6781,55.7631,42200.0
2012-08-14 10:40:00,72.12,72.38,72.11,72.31,27600.0,55.7631,55.9642,55.7554,55.91,27600.0
2012-08-14 10:50:00,72.31,72.55,72.3,72.49,41100.0,55.91,56.0956,55.9023,56.0492,41100.0
2012-08-14 11:00:00,72.47,72.67,72.38,72.65,37300.0,56.0337,56.1884,55.9642,56.1729,37300.0
2012-08-14 11:10:00,72.62,72.81,72.62,72.69,47100.0,56.1497,56.2966,56.1497,56.2039,47100.0
2012-08-14 11:20:00,72.67,72.69,72.52,72.52,27500.0,56.1884,56.2039,56.0724,56.0724,27500.0
2012-08-14 11:30:00,72.53,72.54,72.31,72.34,18100.0,56.0801,56.0879,55.91,55.9332,18100.0
2012-08-14 11:40:00,72.33,72.42,72.25,72.35,18000.0,55.9255,55.9951,55.8636,55.941,18000.0
2012-08-14 11:50:00,72.34,72.34,72.27,72.3,16300.0,55.9332,55.9332,55.8791,55.9023,16300.0
2012-08-14 12:00:00,72.33,72.33,72.25,72.25,7600.0,55.9255,55.9255,55.8636,55.8636,7600.0
2012-08-14 12:10:00,72.28,72.29,72.24,72.25,16400.0,55.8868,55.8946,55.8559,55.8636,16400.0
2012-08-14 12:20:00,72.23,72.38,72.23,72.32,10200.0,55.8482,55.9642,55.8482,55.9178,10200.0
2012-08-14 12:30:00,72.34,72.39,72.21,72.21,9600.0,55.9332,55.9719,55.8327,55.8327,9600.0
2012-08-14 12:40:00,72.18,72.33,72.11,72.31,24000.0,55.8095,55.9255,55.7554,55.91,24000.0
2012-08-14 12:50:00,72.3,72.31,72.22,72.27,9000.0,55.9023,55.91,55.8404,55.8791,9000.0
2012-08-14 13:00:00,72.28,72.31,72.22,72.25,14700.0,55.8868,55.91,55.8404,55.8636,14700.0
2012-08-14 13:10:00,72.25,72.27,72.11,72.11,12000.0,55.8636,55.8791,55.7554,55.7554,12000.0
2012-08-14 13:20:00,72.1,72.1,72.01,72.01,6400.0,55.7477,55.7477,55.6781,55.6781,6400.0
2012-08-14 13:30:00,72.02,72.06,72.0,72.04,7400.0,55.6858,55.7167,55.6703,55.7013,7400.0
2012-08-14 13:40:00,72.04,72.22,72.0,72.17,36500.0,55.7013,55.8404,55.6703,55.8018,36500.0
2012-08-14 13:50:00,72.2,72.23,72.08,72.17,18600.0,55.825,55.8482,55.7322,55.8018,18600.0
2012-08-14 14:00:00,72.17,72.2,72.1,72.2,11000.0,55.8018,55.825,55.7477,55.825,11000.0
2012-08-14 14:10:00,72.22,72.22,72.08,72.08,6300.0,55.8404,55.8404,55.7322,55.7322,6300.0
2012-08-14 14:20:00,72.09,72.27,72.09,72.21,21600.0,55.7399,55.8791,55.7399,55.8327,21600.0
2012-08-14 14:30:00,72.23,72.26,72.11,72.26,35200.0,55.8482,55.8714,55.7554,55.8714,35200.0
2012-08-14 14:40:00,72.24,72.37,72.23,72.3,51200.0,55.8559,55.9564,55.8482,55.9023,51200.0
2012-08-14 14:50:00,72.29,72.4,72.28,72.37,17400.0,55.8946,55.9796,55.8868,55.9564,17400.0
2012-08-14 15:00:00,72.37,72.38,72.27,72.28,25100.0,55.9564,55.9642,55.8791,55.8868,25100.0
2012-08-14 15:10:00,72.29,72.34,72.18,72.2,67300.0,55.8946,55.9332,55.8095,55.825,67300.0
2012-08-14 15:20:00,72.2,72.21,72.01,72.03,14800.0,55.825,55.8327,55.6781,55.6935,14800.0
2012-08-14 15:30:00,72.01,72.03,71.85,71.95,41300.0,55.6781,55.6935,55.5544,55.6317,41300.0
2012-08-14 15:40:00,71.94,71.94,71.83,71.89,51800.0,55.624,55.624,55.5389,55.5853,51800.0
2012-08-14 15:50:00,71.88,72.05,71.83,72.04,121300.0,55.5776,55.709,55.5389,55.7013,121300.0
2012-08-15 09:30:00,71.96,72.05,71.74,71.84,66100.0,55.6394,55.709,55.4693,55.5466,66100.0
2012-08-15 09:40:00,71.86,72.12,71.86,72.12,40100.0,55.5621,55.7631,55.5621,55.7631,40100.0
2012-08-15 09:50:00,72.1,72.4,72.07,72.4,42700.0,55.7477,55.9796,55.7245,55.9796,42700.0
2012-08-15 10:00:00,72.43,72.57,71.96,72.03,14800.0,56.0028,56.1111,55.6394,55.6935,14800.0
2012-08-15 10:10:00,72.04,72.06,71.93,72.05,25100.0,55.7013,55.7167,55.6162,55.709,25100.0
2012-08-15 10:20:00,72.05,72.05,71.63,71.77,69000.0,55.709,55.709,55.3843,55.4925,69000.0
2012-08-15 10:30:00,71.77,72.0,71.72,71.76,17300.0,55.4925,55.6703,55.4538,55.4848,17300.0
2012-08-15 10:40:00,71.76,71.8,71.54,71.78,34600.0,55.4848,55.5157,55.3147,55.5002,34600.0
2012-08-15 10:50:00,71.79,71.85,71.74,71.82,16800.0,55.508,55.5544,55.4693,55.5312,16800.0
2012-08-15 11:00:00,71.8,72.01,71.75,71.97,27400.0,55.5157,55.6781,55.477,55.6471,27400.0
2012-08-15 11:10:00,71.95,71.95,71.81,71.82,12300.0,55.6317,55.6317,55.5234,55.5312,12300.0
2012-08-15 11:20:00,71.81,71.84,71.6,71.65,29500.0,55.5234,55.5466,55.3611,55.3997,29500.0
2012-08-15 11:30:00,71.65,71.67,71.52,71.52,20100.0,55.3997,55.4152,55.2992,55.2992,20100.0
2012-08-15 11:40:00,71.53,71.56,71.49,71.55,18900.0,55.3069,55.3301,55.276,55.3224,18900.0
2012-08-15 11:50:00,71.56,71.59,71.49,71.59,9400.0,55.3301,55.3533,55.276,55.3533,9400.0
2012-08-15 12:00:00,71.57,71.66,71.54,71.66,26300.0,55.3379,55.4075,55.3147,55.4075,26300.0
2012-08-15 12:10:00,71.65,71.7,71.5,71.52,30800.0,55.3997,55.4384,55.2837,55.2992,30800.0
2012-08-15 12:20:00,71.53,71.63,71.49,71.56,20700.0,55.3069,55.3843,55.276,55.3301,20700.0
2012-08-15 12:30:00,71.56,71.61,71.53,71.56,22700.0,55.3301,55.3688,55.3069,55.3301,22700.0
2012-08-15 12:40:00,71.57,71.61,71.48,71.54,33700.0,55.3379,55.3688,55.2683,55.3147,33700.0
2012-08-15 12:50:00,71.55,71.56,71.45,71.46,13900.0,55.3224,55.3301,55.2451,55.2528,13900.0
2012-08-15 13:00:00,71.46,71.46,71.28,71.33,17200.0,55.2528,55.2528,55.1136,55.1523,17200.0
2012-08-15 13:10:00,71.31,71.35,71.29,71.32,9700.0,55.1368,55.1678,55.1214,55.1446,9700.0
2012-08-15 13:20:00,71.31,71.4,71.29,71.35,12800.0,55.1368,55.2064,55.1214,55.1678,12800.0
2012-08-15 13:30:00,71.35,71.4,71.33,71.39,25300.0,55.1678,55.2064,55.1523,55.1987,25300.0
2012-08-15 13:40:00,71.39,71.43,71.34,71.41,16500.0,55.1987,55.2296,55.16,55.2142,16500.0
2012-08-15 13:50:00,71.4,71.42,71.34,71.34,46800.0,55.2064,55.2219,55.16,55.16,46800.0
2012-08-15 14:00:00,71.35,71.37,71.3,71.3,10800.0,55.1678,55.1832,55.1291,55.1291,10800.0
2012-08-15 14:10:00,71.29,71.35,71.26,71.35,16100.0,55.1214,55.1678,55.0982,55.1678,16100.0
2012-08-15 14:20:00,71.37,71.4,71.34,71.36,28100.0,55.1832,55.2064,55.16,55.1755,28100.0
2012-08-15 14:30:00,71.36,71.47,71.33,71.38,46100.0,55.1755,55.2605,55.1523,55.191,46100.0
2012-08-15 14:40:00,71.39,71.49,71.34,71.49,17800.0,55.1987,55.276,55.16,55.276,17800.0
2012-08-15 14:50:00,71.5,71.58,71.5,71.57,18800.0,55.2837,55.3456,55.2837,55.3379,18800.0
2012-08-15 15:00:00,71.56,71.58,71.48,71.54,29700.0,55.3301,55.3456,55.2683,55.3147,29700.0
2012-08-15 15:10:00,71.54,71.55,71.47,71.5,30400.0,55.3147,55.3224,55.2605,55.2837,30400.0
2012-08-15 15:20:00,71.49,71.56,71.41,71.48,47700.0,55.276,55.3301,55.2142,55.2683,47700.0
2012-08-15 15:30:00,71.48,71.5,71.39,71.4,46800.0,55.2683,55.2837,55.1987,55.2064,46800.0
2012-08-15 15:40:00,71.4,71.46,71.38,71.43,68100.0,55.2064,55.2528,55.191,55.2296,68100.0
2012-08-15 15:50:00,71.43,71.47,71.35,71.45,154200.0,55.2296,55.2605,55.1678,55.2451,154200.0
2012-08-16 09:30:00,71.47,72.06,71.36,71.92,28500.0,55.2605,55.7167,55.1755,55.6085,28500.0
2012-08-16 09:40:00,71.89,72.21,71.89,72.04,16000.0,55.5853,55.8327,55.5853,55.7013,16000.0
2012-08-16 09:50:00,72.04,72.32,72.04,72.25,19800.0,55.7013,55.9178,55.7013,55.8636,19800.0
2012-08-16 10:00:00,72.23,72.24,71.96,72.09,20400.0,55.8482,55.8559,55.6394,55.7399,20400.0
2012-08-16 10:10:00,72.05,72.15,71.98,72.15,75100.0,55.709,55.7863,55.6549,55.7863,75100.0
2012-08-16 10:20:00,72.14,72.29,72.04,72.05,15300.0,55.7786,55.8946,55.7013,55.709,15300.0
2012-08-16 10:30:00,72.06,72.11,72.0,72.06,48500.0,55.7167,55.7554,55.6703,55.7167,48500.0
2012-08-16 10:40:00,72.07,72.17,72.0,72.15,38400.0,55.7245,55.8018,55.6703,55.7863,38400.0
2012-08-16 10:50:00,72.15,72.36,72.15,72.32,9800.0,55.7863,55.9487,55.7863,55.9178,9800.0
2012-08-16 11:00:00,72.31,72.35,72.09,72.12,22900.0,55.91,55.941,55.7399,55.7631,22900.0
2012-08-16 11:10:00,72.11,72.26,72.08,72.1,28300.0,55.7554,55.8714,55.7322,55.7477,28300.0
2012-08-16 11:20:00,72.1,72.14,72.03,72.13,23700.0,55.7477,55.7786,55.6935,55.7709,23700.0
2012-08-16 11:30:00,72.14,72.31,72.12,72.3,12000.0,55.7786,55.91,55.7631,55.9023,12000.0
2012-08-16 11:40:00,72.3,72.45,72.28,72.45,9300.0,55.9023,56.0183,55.8868,56.0183,9300.0
2012-08-16 11:50:00,72.44,72.57,72.43,72.55,29000.0,56.0106,56.1111,56.0028,56.0956,29000.0
2012-08-16 12:00:00,72.58,72.75,72.58,72.72,21100.0,56.1188,56.2502,56.1188,56.227,21100.0
2012-08-16 12:10:00,72.72,72.84,72.7,72.84,16200.0,56.227,56.3198,56.2116,56.3198,16200.0
2012-08-16 12:20:00,72.84,72.91,72.82,72.84,11800.0,56.3198,56.374,56.3044,56.3198,11800.0
2012-08-16 12:30:00,72.83,72.83,72.72,72.78,16000.0,56.3121,56.3121,56.227,56.2734,16000.0
2012-08-16 12:40:00,72.77,72.9,72.77,72.84,17300.0,56.2657,56.3662,56.2657,56.3198,17300.0
2012-08-16 12:50:00,72.84,72.93,72.83,72.92,15900.0,56.3198,56.3894,56.3121,56.3817,15900.0
2012-08-16 13:00:00,72.93,72.97,72.9,72.96,7600.0,56.3894,56.4203,56.3662,56.4126,7600.0
2012-08-16 13:10:00,72.96,72.98,72.91,72.96,17200.0,56.4126,56.4281,56.374,56.4126,17200.0
2012-08-16 13:20:00,72.97,73.01,72.89,72.98,16900.0,56.4203,56.4513,56.3585,56.4281,16900.0
2012-08-16 13:30:00,72.98,72.99,72.82,72.82,24600.0,56.4281,56.4358,56.3044,56.3044,24600.0
2012-08-16 13:40:00,72.82,72.87,72.72,72.85,27900.0,56.3044,56.343,56.227,56.3276,27900.0
2012-08-16 13:50:00,72.86,72.89,72.83,72.87,19900.0,56.3353,56.3585,56.3121,56.343,19900.0
2012-08-16 14:00:00,72.88,72.88,72.68,72.7,92400.0,56.3508,56.3508,56.1961,56.2116,92400.0
2012-08-16 14:10:00,72.7,72.71,72.63,72.66,13800.0,56.2116,56.2193,56.1575,56.1807,13800.0
2012-08-16 14:20:00,72.66,72.69,72.59,72.61,28600.0,56.1807,56.2039,56.1265,56.142,28600.0
2012-08-16 14:30:00,72.61,72.71,72.59,72.62,57500.0,56.142,56.2193,56.1265,56.1497,57500.0
2012-08-16 14:40:00,72.61,72.75,72.6,72.73,13800.0,56.142,56.2502,56.1343,56.2348,13800.0
2012-08-16 14:50:00,72.72,72.73,72.6,72.61,11500.0,56.227,56.2348,56.1343,56.142,11500.0
2012-08-16 15:00:00,72.6,72.81,72.54,72.8,28700.0,56.1343,56.2966,56.0879,56.2889,28700.0
2012-08-16 15:10:00,72.78,72.94,72.78,72.87,43600.0,56.2734,56.3972,56.2734,56.343,43600.0
2012-08-16 15:20:00,72.87,72.89,72.81,72.82,28600.0,56.343,56.3585,56.2966,56.3044,28600.0
2012-08-16 15:30:00,72.81,72.83,72.7,72.81,49500.0,56.2966,56.3121,56.2116,56.2966,49500.0
2012-08-16 15:40:00,72.82,72.97,72.77,72.97,70200.0,56.3044,56.4203,56.2657,56.4203,70200.0
2012-08-16 15:50:00,72.97,72.98,72.81,72.86,96300.0,56.4203,56.4281,56.2966,56.3353,96300.0
2012-08-17 09:30:00,72.89,72.94,72.61,72.75,75800.0,56.3585,56.3972,56.142,56.2502,75800.0
2012-08-17 09:40:00,72.78,73.17,72.77,73.14,13500.0,56.2734,56.575,56.2657,56.5518,13500.0
2012-08-17 09:50:00,73.13,73.4,72.9,73.33,24900.0,56.5441,56.7528,56.3662,56.6987,24900.0
2012-08-17 10:00:00,73.36,73.49,72.99,73.42,30800.0,56.7219,56.8224,56.4358,56.7683,30800.0
2012-08-17 10:10:00,73.44,73.88,73.38,73.79,125500.0,56.7838,57.124,56.7374,57.0544,125500.0
2012-08-17 10:20:00,73.78,73.8,73.46,73.46,26200.0,57.0466,57.0621,56.7992,56.7992,26200.0
2012-08-17 10:30:00,73.45,73.49,73.32,73.49,14000.0,56.7915,56.8224,56.691,56.8224,14000.0
2012-08-17 10:40:00,73.52,73.55,73.39,73.43,11800.0,56.8456,56.8688,56.7451,56.776,11800.0
2012-08-17 10:50:00,73.41,73.45,73.31,73.31,23200.0,56.7606,56.7915,56.6832,56.6832,23200.0
2012-08-17 11:00:00,73.33,73.59,73.31,73.59,26500.0,56.6987,56.8997,56.6832,56.8997,26500.0
2012-08-17 11:10:00,73.6,73.78,73.58,73.62,18800.0,56.9075,57.0466,56.892,56.9229,18800.0
2012-08-17 11:20:00,73.67,73.72,73.61,73.72,16600.0,56.9616,57.0002,56.9152,57.0002,16600.0
2012-08-17 11:30:00,73.71,73.96,73.7,73.93,14900.0,56.9925,57.1858,56.9848,57.1626,14900.0
2012-08-17 11:40:00,73.92,73.96,73.75,73.79,18600.0,57.1549,57.1858,57.0234,57.0544,18600.0
2012-08-17 11:50:00,73.79,73.86,73.77,73.81,12400.0,57.0544,57.1085,57.0389,57.0698,12400.0
2012-08-17 12:00:00,73.81,73.82,73.65,73.71,19600.0,57.0698,57.0776,56.9461,56.9925,19600.0
2012-08-17 12:10:00,73.7,73.84,73.63,73.76,13600.0,56.9848,57.093,56.9307,57.0312,13600.0
2012-08-17 12:20:00,73.75,73.77,73.68,73.76,11800.0,57.0234,57.0389,56.9693,57.0312,11800.0
2012-08-17 12:30:00,73.76,73.8,73.67,73.73,23500.0,57.0312,57.0621,56.9616,57.008,23500.0
2012-08-17 12:40:00,73.74,73.91,73.72,73.81,19700.0,57.0157,57.1472,57.0002,57.0698,19700.0
2012-08-17 12:50:00,73.81,73.81,73.7,73.78,10600.0,57.0698,57.0698,56.9848,57.0466,10600.0
2012-08-17 13:00:00,73.81,73.9,73.79,73.88,12600.0,57.0698,57.1394,57.0544,57.124,12600.0
2012-08-17 13:10:00,73.91,73.97,73.88,73.94,13100.0,57.1472,57.1935,57.124,57.1704,13100.0
2012-08-17 13:20:00,73.96,73.97,73.87,73.87,13600.0,57.1858,57.1935,57.1162,57.1162,13600.0
2012-08-17 13:30:00,73.88,73.96,73.83,73.95,17000.0,57.124,57.1858,57.0853,57.1781,17000.0
2012-08-17 13:40:00,73.94,73.98,73.9,73.9,9500.0,57.1704,57.2013,57.1394,57.1394,9500.0
2012-08-17 13:50:00,73.9,73.92,73.84,73.87,12800.0,57.1394,57.1549,57.093,57.1162,12800.0
2012-08-17 14:00:00,73.85,73.87,73.68,73.7,27700.0,57.1008,57.1162,56.9693,56.9848,27700.0
2012-08-17 14:10:00,73.71,73.76,73.67,73.69,49600.0,56.9925,57.0312,56.9616,56.9771,49600.0
2012-08-17 14:20:00,73.68,73.76,73.68,73.73,19300.0,56.9693,57.0312,56.9693,57.008,19300.0
2012-08-17 14:30:00,73.73,73.76,73.69,73.69,71600.0,57.008,57.0312,56.9771,56.9771,71600.0
2012-08-17 14:40:00,73.69,73.8,73.69,73.79,25300.0,56.9771,57.0621,56.9771,57.0544,25300.0
2012-08-17 14:50:00,73.77,73.85,73.77,73.8,18300.0,57.0389,57.1008,57.0389,57.0621,18300.0
2012-08-17 15:00:00,73.82,73.84,73.75,73.77,42000.0,57.0776,57.093,57.0234,57.0389,42000.0
2012-08-17 15:10:00,73.77,73.9,73.76,73.83,51700.0,57.0389,57.1394,57.0312,57.0853,51700.0
2012-08-17 15:20:00,73.82,73.82,73.73,73.75,27200.0,57.0776,57.0776,57.008,57.0234,27200.0
2012-08-17 15:30:00,73.76,73.77,73.68,73.71,33500.0,57.0312,57.0389,56.9693,56.9925,33500.0
2012-08-17 15:40:00,73.72,73.75,73.67,73.74,62200.0,57.0002,57.0234,56.9616,57.0157,62200.0
2012-08-17 15:50:00,73.74,73.8,73.65,73.75,116700.0,57.0157,57.0621,56.9461,57.0234,116700.0
2012-08-20 09:30:00,73.61,73.63,72.88,72.88,20900.0,56.9152,56.9307,56.3508,56.3508,20900.0
2012-08-20 09:40:00,72.88,73.28,72.83,72.86,12100.0,56.3508,56.66,56.3121,56.3353,12100.0
2012-08-20 09:50:00,72.86,72.96,72.49,72.55,30700.0,56.3353,56.4126,56.0492,56.0956,30700.0
2012-08-20 10:00:00,72.59,72.67,72.27,72.33,29500.0,56.1265,56.1884,55.8791,55.9255,29500.0
2012-08-20 10:10:00,72.33,72.4,72.18,72.31,26400.0,55.9255,55.9796,55.8095,55.91,26400.0
2012-08-20 10:20:00,72.29,72.38,72.25,72.31,16900.0,55.8946,55.9642,55.8636,55.91,16900.0
2012-08-20 10:30:00,72.29,72.33,72.04,72.14,33500.0,55.8946,55.9255,55.7013,55.7786,33500.0
2012-08-20 10:40:00,72.13,72.17,71.97,71.98,50200.0,55.7709,55.8018,55.6471,55.6549,50200.0
2012-08-20 10:50:00,71.97,72.33,71.97,72.27,30100.0,55.6471,55.9255,55.6471,55.8791,30100.0
2012-08-20 11:00:00,72.3,72.43,72.23,72.42,17500.0,55.9023,56.0028,55.8482,55.9951,17500.0
2012-08-20 11:10:00,72.42,72.49,72.4,72.44,8800.0,55.9951,56.0492,55.9796,56.0106,8800.0
2012-08-20 11:20:00,72.46,72.54,72.42,72.47,10700.0,56.026,56.0879,55.9951,56.0337,10700.0
2012-08-20 11:30:00,72.47,72.49,72.34,72.36,9800.0,56.0337,56.0492,55.9332,55.9487,9800.0
2012-08-20 11:40:00,72.36,72.4,72.34,72.4,8200.0,55.9487,55.9796,55.9332,55.9796,8200.0
2012-08-20 11:50:00,72.39,72.53,72.39,72.49,8200.0,55.9719,56.0801,55.9719,56.0492,8200.0
2012-08-20 12:00:00,72.49,72.52,72.46,72.47,6600.0,56.0492,56.0724,56.026,56.0337,6600.0
2012-08-20 12:10:00,72.48,72.53,72.47,72.52,12900.0,56.0415,56.0801,56.0337,56.0724,12900.0
2012-08-20 12:20:00,72.52,72.54,72.47,72.51,10700.0,56.0724,56.0879,56.0337,56.0647,10700.0
2012-08-20 12:30:00,72.51,72.53,72.47,72.51,8800.0,56.0647,56.0801,56.0337,56.0647,8800.0
2012-08-20 12:40:00,72.51,72.6,72.49,72.5,8400.0,56.0647,56.1343,56.0492,56.0569,8400.0
2012-08-20 12:50:00,72.5,72.5,72.44,72.49,8900.0,56.0569,56.0569,56.0106,56.0492,8900.0
2012-08-20 13:00:00,72.45,72.47,72.44,72.44,4800.0,56.0183,56.0337,56.0106,56.0106,4800.0
2012-08-20 13:10:00,72.44,72.49,72.44,72.44,6400.0,56.0106,56.0492,56.0106,56.0106,6400.0
2012-08-20 13:20:00,72.44,72.48,72.43,72.44,8800.0,56.0106,56.0415,56.0028,56.0106,8800.0
2012-08-20 13:30:00,72.44,72.45,72.33,72.33,8800.0,56.0106,56.0183,55.9255,55.9255,8800.0
2012-08-20 13:40:00,72.32,72.38,72.32,72.36,7200.0,55.9178,55.9642,55.9178,55.9487,7200.0
2012-08-20 13:50:00,72.35,72.43,72.33,72.4,44200.0,55.941,56.0028,55.9255,55.9796,44200.0
2012-08-20 14:00:00,72.39,72.54,72.39,72.53,38200.0,55.9719,56.0879,55.9719,56.0801,38200.0
2012-08-20 14:10:00,72.54,72.76,72.54,72.71,17100.0,56.0879,56.258,56.0879,56.2193,17100.0
2012-08-20 14:20:00,72.71,72.75,72.69,72.72,17300.0,56.2193,56.2502,56.2039,56.227,17300.0
2012-08-20 14:30:00,72.71,72.83,72.7,72.7,22100.0,56.2193,56.3121,56.2116,56.2116,22100.0
2012-08-20 14:40:00,72.69,72.74,72.6,72.6,15400.0,56.2039,56.2425,56.1343,56.1343,15400.0
2012-08-20 14:50:00,72.6,72.64,72.54,72.62,14100.0,56.1343,56.1652,56.0879,56.1497,14100.0
2012-08-20 15:00:00,72.62,72.62,72.54,72.57,20300.0,56.1497,56.1497,56.0879,56.1111,20300.0
2012-08-20 15:10:00,72.56,72.57,72.5,72.56,24000.0,56.1033,56.1111,56.0569,56.1033,24000.0
2012-08-20 15:20:00,72.56,72.66,72.53,72.61,40000.0,56.1033,56.1807,56.0801,56.142,40000.0
2012-08-20 15:30:00,72.62,72.7,72.61,72.66,32900.0,56.1497,56.2116,56.142,56.1807,32900.0
2012-08-20 15:40:00,72.66,72.84,72.63,72.84,42500.0,56.1807,56.3198,56.1575,56.3198,42500.0
2012-08-20 15:50:00,72.82,72.83,72.65,72.82,84900.0,56.3044,56.3121,56.1729,56.3044,84900.0
2012-08-21 09:30:00,73.12,73.5,73.01,73.34,24900.0,56.5363,56.8301,56.4513,56.7064,24900.0
2012-08-21 09:40:00,73.43,73.43,73.22,73.31,6500.0,56.776,56.776,56.6136,56.6832,6500.0
2012-08-21 09:50:00,73.35,73.49,73.29,73.45,6600.0,56.7142,56.8224,56.6678,56.7915,6600.0
2012-08-21 10:00:00,73.49,73.57,73.42,73.43,11400.0,56.8224,56.8843,56.7683,56.776,11400.0
2012-08-21 10:10:00,73.43,73.49,73.39,73.44,4500.0,56.776,56.8224,56.7451,56.7838,4500.0
2012-08-21 10:20:00,73.44,73.44,73.4,73.42,16100.0,56.7838,56.7838,56.7528,56.7683,16100.0
2012-08-21 10:30:00,73.44,73.5,73.4,73.5,48200.0,56.7838,56.8301,56.7528,56.8301,48200.0
2012-08-21 10:40:00,73.5,73.5,73.41,73.41,23100.0,56.8301,56.8301,56.7606,56.7606,23100.0
2012-08-21 10:50:00,73.44,73.44,73.26,73.3,14500.0,56.7838,56.7838,56.6446,56.6755,14500.0
2012-08-21 11:00:00,73.3,73.31,73.19,73.22,9400.0,56.6755,56.6832,56.5905,56.6136,9400.0
2012-08-21 11:10:00,73.21,73.22,72.95,73.0,39600.0,56.6059,56.6136,56.4049,56.4435,39600.0
2012-08-21 11:20:00,73.01,73.02,72.9,72.95,11300.0,56.4513,56.459,56.3662,56.4049,11300.0
2012-08-21 11:30:00,72.94,73.0,72.86,73.0,26900.0,56.3972,56.4435,56.3353,56.4435,26900.0
2012-08-21 11:40:00,72.98,73.13,72.95,73.13,24400.0,56.4281,56.5441,56.4049,56.5441,24400.0
2012-08-21 11:50:00,73.14,73.2,73.1,73.12,27000.0,56.5518,56.5982,56.5209,56.5363,27000.0
2012-08-21 12:00:00,73.12,73.16,73.05,73.12,22400.0,56.5363,56.5673,56.4822,56.5363,22400.0
2012-08-21 12:10:00,73.12,73.12,72.9,72.96,26900.0,56.5363,56.5363,56.3662,56.4126,26900.0
2012-08-21 12:20:00,73.01,73.02,72.98,73.01,4100.0,56.4513,56.459,56.4281,56.4513,4100.0
2012-08-21 12:30:00,73.01,73.02,72.98,73.0,12000.0,56.4513,56.459,56.4281,56.4435,12000.0
2012-08-21 12:40:00,73.02,73.02,72.88,72.95,8300.0,56.459,56.459,56.3508,56.4049,8300.0
2012-08-21 12:50:00,72.95,72.97,72.89,72.89,5500.0,56.4049,56.4203,56.3585,56.3585,5500.0
2012-08-21 13:00:00,72.89,72.92,72.71,72.71,16800.0,56.3585,56.3817,56.2193,56.2193,16800.0
2012-08-21 13:10:00,72.74,72.78,72.67,72.77,10100.0,56.2425,56.2734,56.1884,56.2657,10100.0
2012-08-21 13:20:00,72.77,72.77,72.54,72.57,9600.0,56.2657,56.2657,56.0879,56.1111,9600.0
2012-08-21 13:30:00,72.58,72.77,72.58,72.77,26200.0,56.1188,56.2657,56.1188,56.2657,26200.0
2012-08-21 13:40:00,72.76,72.84,72.67,72.67,22100.0,56.258,56.3198,56.1884,56.1884,22100.0
2012-08-21 13:50:00,72.66,72.78,72.59,72.75,10100.0,56.1807,56.2734,56.1265,56.2502,10100.0
2012-08-21 14:00:00,72.78,72.78,72.69,72.69,21100.0,56.2734,56.2734,56.2039,56.2039,21100.0
2012-08-21 14:10:00,72.68,72.7,72.64,72.64,12800.0,56.1961,56.2116,56.1652,56.1652,12800.0
2012-08-21 14:20:00,72.65,72.68,72.56,72.58,12600.0,56.1729,56.1961,56.1033,56.1188,12600.0
2012-08-21 14:30:00,72.59,72.61,72.44,72.46,20900.0,56.1265,56.142,56.0106,56.026,20900.0
2012-08-21 14:40:00,72.46,72.49,72.34,72.46,30400.0,56.026,56.0492,55.9332,56.026,30400.0
2012-08-21 14:50:00,72.49,72.53,72.43,72.46,32900.0,56.0492,56.0801,56.0028,56.026,32900.0
2012-08-21 15:00:00,72.46,72.48,72.34,72.4,43000.0,56.026,56.0415,55.9332,55.9796,43000.0
2012-08-21 15:10:00,72.4,72.4,72.09,72.14,42900.0,55.9796,55.9796,55.7399,55.7786,42900.0
2012-08-21 15:20:00,72.14,72.16,72.07,72.13,33100.0,55.7786,55.7941,55.7245,55.7709,33100.0
2012-08-21 15:30:00,72.13,72.34,72.12,72.33,56700.0,55.7709,55.9332,55.7631,55.9255,56700.0
2012-08-21 15:40:00,72.33,72.45,72.28,72.4,127500.0,55.9255,56.0183,55.8868,55.9796,127500.0
2012-08-21 15:50:00,72.4,72.45,72.27,72.29,202200.0,55.9796,56.0183,55.8791,55.8946,202200.0
2012-08-22 09:30:00,72.29,72.29,71.48,71.48,26600.0,55.8946,55.8946,55.2683,55.2683,26600.0
2012-08-22 09:40:00,71.49,72.14,71.49,71.99,17800.0,55.276,55.7786,55.276,55.6626,17800.0
2012-08-22 09:50:00,71.99,72.08,71.85,72.0,10900.0,55.6626,55.7322,55.5544,55.6703,10900.0
2012-08-22 10:00:00,71.96,72.0,71.8,71.9,9400.0,55.6394,55.6703,55.5157,55.593,9400.0
2012-08-22 10:10:00,71.88,71.9,71.62,71.67,9900.0,55.5776,55.593,55.3765,55.4152,9900.0
2012-08-22 10:20:00,71.7,72.0,71.7,71.98,9000.0,55.4384,55.6703,55.4384,55.6549,9000.0
2012-08-22 10:30:00,71.98,72.0,71.65,71.65,15300.0,55.6549,55.6703,55.3997,55.3997,15300.0
2012-08-22 10:40:00,71.67,71.79,71.55,71.59,9200.0,55.4152,55.508,55.3224,55.3533,9200.0
2012-08-22 10:50:00,71.53,71.58,71.44,71.54,22100.0,55.3069,55.3456,55.2374,55.3147,22100.0
2012-08-22 11:00:00,71.54,71.65,71.5,71.57,20400.0,55.3147,55.3997,55.2837,55.3379,20400.0
2012-08-22 11:10:00,71.58,71.61,71.55,71.58,12200.0,55.3456,55.3688,55.3224,55.3456,12200.0
2012-08-22 11:20:00,71.54,71.62,71.51,71.58,8600.0,55.3147,55.3765,55.2915,55.3456,8600.0
2012-08-22 11:30:00,71.59,71.72,71.53,71.68,12900.0,55.3533,55.4538,55.3069,55.4229,12900.0
2012-08-22 11:40:00,71.67,71.78,71.67,71.72,7100.0,55.4152,55.5002,55.4152,55.4538,7100.0
2012-08-22 11:50:00,71.72,71.75,71.65,71.69,58000.0,55.4538,55.477,55.3997,55.4307,58000.0
2012-08-22 12:00:00,71.7,71.73,71.66,71.66,22900.0,55.4384,55.4616,55.4075,55.4075,22900.0
2012-08-22 12:10:00,71.66,71.68,71.57,71.58,7600.0,55.4075,55.4229,55.3379,55.3456,7600.0
2012-08-22 12:20:00,71.58,71.58,71.49,71.56,6900.0,55.3456,55.3456,55.276,55.3301,6900.0
2012-08-22 12:30:00,71.57,71.57,71.4,71.41,7600.0,55.3379,55.3379,55.2064,55.2142,7600.0
2012-08-22 12:40:00,71.41,71.52,71.41,71.51,11300.0,55.2142,55.2992,55.2142,55.2915,11300.0
2012-08-22 12:50:00,71.5,71.55,71.46,71.52,4600.0,55.2837,55.3224,55.2528,55.2992,4600.0
2012-08-22 13:00:00,71.49,71.59,71.45,71.54,14700.0,55.276,55.3533,55.2451,55.3147,14700.0
2012-08-22 13:10:00,71.56,71.56,71.41,71.43,15100.0,55.3301,55.3301,55.2142,55.2296,15100.0
2012-08-22 13:20:00,71.44,71.58,71.44,71.56,6600.0,55.2374,55.3456,55.2374,55.3301,6600.0
2012-08-22 13:30:00,71.55,71.56,71.48,71.48,15500.0,55.3224,55.3301,55.2683,55.2683,15500.0
2012-08-22 13:40:00,71.48,71.52,71.44,71.44,12400.0,55.2683,55.2992,55.2374,55.2374,12400.0
2012-08-22 13:50:00,71.43,71.43,71.32,71.41,14100.0,55.2296,55.2296,55.1446,55.2142,14100.0
2012-08-22 14:00:00,71.4,71.72,71.4,71.46,48200.0,55.2064,55.4538,55.2064,55.2528,48200.0
2012-08-22 14:10:00,71.45,71.55,71.28,71.35,21700.0,55.2451,55.3224,55.1136,55.1678,21700.0
2012-08-22 14:20:00,71.32,71.45,71.29,71.37,18800.0,55.1446,55.2451,55.1214,55.1832,18800.0
2012-08-22 14:30:00,71.38,71.53,71.34,71.48,28700.0,55.191,55.3069,55.16,55.2683,28700.0
2012-08-22 14:40:00,71.48,71.62,71.45,71.52,45900.0,55.2683,55.3765,55.2451,55.2992,45900.0
2012-08-22 14:50:00,71.53,71.7,71.53,71.69,41500.0,55.3069,55.4384,55.3069,55.4307,41500.0
2012-08-22 15:00:00,71.69,71.75,71.65,71.75,43700.0,55.4307,55.477,55.3997,55.477,43700.0
2012-08-22 15:10:00,71.76,71.8,71.61,71.62,38800.0,55.4848,55.5157,55.3688,55.3765,38800.0
2012-08-22 15:20:00,71.63,71.75,71.58,71.68,38700.0,55.3843,55.477,55.3456,55.4229,38700.0
2012-08-22 15:30:00,71.69,71.76,71.61,71.7,50100.0,55.4307,55.4848,55.3688,55.4384,50100.0
2012-08-22 15:40:00,71.7,71.75,71.6,71.69,51700.0,55.4384,55.477,55.3611,55.4307,51700.0
2012-08-22 15:50:00,71.68,71.71,71.59,71.63,86000.0,55.4229,55.4461,55.3533,55.3843,86000.0
2012-08-23 09:30:00,71.39,71.6,71.39,71.48,25500.0,55.1987,55.3611,55.1987,55.2683,25500.0
2012-08-23 09:40:00,71.49,71.61,71.34,71.34,34200.0,55.276,55.3688,55.16,55.16,34200.0
2012-08-23 09:50:00,71.33,71.45,71.26,71.37,16700.0,55.1523,55.2451,55.0982,55.1832,16700.0
2012-08-23 10:00:00,71.31,71.58,71.3,71.42,10700.0,55.1368,55.3456,55.1291,55.2219,10700.0
2012-08-23 10:10:00,71.45,71.45,71.19,71.22,20200.0,55.2451,55.2451,55.0441,55.0672,20200.0
2012-08-23 10:20:00,71.22,71.38,71.17,71.34,44800.0,55.0672,55.191,55.0286,55.16,44800.0
2012-08-23 10:30:00,71.3,71.59,71.23,71.53,48900.0,55.1291,55.3533,55.075,55.3069,48900.0
2012-08-23 10:40:00,71.52,71.54,71.38,71.4,27700.0,55.2992,55.3147,55.191,55.2064,27700.0
2012-08-23 10:50:00,71.4,71.45,71.29,71.36,9900.0,55.2064,55.2451,55.1214,55.1755,9900.0
2012-08-23 11:00:00,71.38,71.44,71.25,71.43,13700.0,55.191,55.2374,55.0904,55.2296,13700.0
2012-08-23 11:10:00,71.4,71.63,71.4,71.47,25800.0,55.2064,55.3843,55.2064,55.2605,25800.0
2012-08-23 11:20:00,71.44,71.65,71.42,71.62,24000.0,55.2374,55.3997,55.2219,55.3765,24000.0
2012-08-23 11:30:00,71.57,71.6,71.47,71.52,25000.0,55.3379,55.3611,55.2605,55.2992,25000.0
2012-08-23 11:40:00,71.54,71.55,71.47,71.5,10800.0,55.3147,55.3224,55.2605,55.2837,10800.0
2012-08-23 11:50:00,71.52,71.61,71.46,71.59,7900.0,55.2992,55.3688,55.2528,55.3533,7900.0
2012-08-23 12:00:00,71.61,71.64,71.42,71.55,33300.0,55.3688,55.392,55.2219,55.3224,33300.0
2012-08-23 12:10:00,71.53,71.53,71.31,71.51,19100.0,55.3069,55.3069,55.1368,55.2915,19100.0
2012-08-23 12:20:00,71.5,71.63,71.46,71.55,15100.0,55.2837,55.3843,55.2528,55.3224,15100.0
2012-08-23 12:30:00,71.55,71.67,71.55,71.65,5300.0,55.3224,55.4152,55.3224,55.3997,5300.0
2012-08-23 12:40:00,71.67,71.83,71.67,71.7,10700.0,55.4152,55.5389,55.4152,55.4384,10700.0
2012-08-23 12:50:00,71.71,71.73,71.57,71.62,33400.0,55.4461,55.4616,55.3379,55.3765,33400.0
2012-08-23 13:00:00,71.64,71.77,71.52,71.7,31700.0,55.392,55.4925,55.2992,55.4384,31700.0
2012-08-23 13:10:00,71.7,71.72,71.56,71.67,43300.0,55.4384,55.4538,55.3301,55.4152,43300.0
2012-08-23 13:20:00,71.68,71.68,71.49,71.55,31600.0,55.4229,55.4229,55.276,55.3224,31600.0
2012-08-23 13:30:00,71.54,71.68,71.51,71.67,14100.0,55.3147,55.4229,55.2915,55.4152,14100.0
2012-08-23 13:40:00,71.63,71.8,71.63,71.8,9500.0,55.3843,55.5157,55.3843,55.5157,9500.0
2012-08-23 13:50:00,71.79,71.88,71.71,71.74,8800.0,55.508,55.5776,55.4461,55.4693,8800.0
2012-08-23 14:00:00,71.73,71.78,71.67,71.78,6800.0,55.4616,55.5002,55.4152,55.5002,6800.0
2012-08-23 14:10:00,71.82,71.88,71.76,71.77,11900.0,55.5312,55.5776,55.4848,55.4925,11900.0
2012-08-23 14:20:00,71.79,71.86,71.73,71.79,8300.0,55.508,55.5621,55.4616,55.508,8300.0
2012-08-23 14:30:00,71.78,71.87,71.76,71.8,20000.0,55.5002,55.5698,55.4848,55.5157,20000.0
2012-08-23 14:40:00,71.8,72.12,71.8,72.11,36900.0,55.5157,55.7631,55.5157,55.7554,36900.0
2012-08-23 14:50:00,72.09,72.09,71.85,71.9,11200.0,55.7399,55.7399,55.5544,55.593,11200.0
2012-08-23 15:00:00,71.92,71.98,71.83,71.98,22800.0,55.6085,55.6549,55.5389,55.6549,22800.0
2012-08-23 15:10:00,71.99,72.11,71.96,72.04,21200.0,55.6626,55.7554,55.6394,55.7013,21200.0
2012-08-23 15:20:00,72.05,72.17,72.0,72.17,47600.0,55.709,55.8018,55.6703,55.8018,47600.0
2012-08-23 15:30:00,72.13,72.2,72.02,72.1,42600.0,55.7709,55.825,55.6858,55.7477,42600.0
2012-08-23 15:40:00,72.11,72.17,72.05,72.1,48600.0,55.7554,55.8018,55.709,55.7477,48600.0
2012-08-23 15:50:00,72.09,72.14,71.98,72.06,178600.0,55.7399,55.7786,55.6549,55.7167,178600.0
2012-08-24 09:30:00,71.82,71.87,71.48,71.64,20400.0,55.5312,55.5698,55.2683,55.392,20400.0
2012-08-24 09:40:00,71.62,71.84,71.53,71.84,20100.0,55.3765,55.5466,55.3069,55.5466,20100.0
2012-08-24 09:50:00,71.84,71.84,71.6,71.63,16800.0,55.5466,55.5466,55.3611,55.3843,16800.0
2012-08-24 10:00:00,71.66,71.77,71.62,71.74,34900.0,55.4075,55.4925,55.3765,55.4693,34900.0
2012-08-24 10:10:00,71.7,71.8,71.63,71.7,54400.0,55.4384,55.5157,55.3843,55.4384,54400.0
2012-08-24 10:20:00,71.69,71.8,71.59,71.61,24600.0,55.4307,55.5157,55.3533,55.3688,24600.0
2012-08-24 10:30:00,71.61,71.85,71.61,71.85,11200.0,55.3688,55.5544,55.3688,55.5544,11200.0
2012-08-24 10:40:00,71.84,72.0,71.76,71.87,26900.0,55.5466,55.6703,55.4848,55.5698,26900.0
2012-08-24 10:50:00,71.86,71.87,71.69,71.69,14400.0,55.5621,55.5698,55.4307,55.4307,14400.0
2012-08-24 11:00:00,71.71,71.87,71.71,71.85,17300.0,55.4461,55.5698,55.4461,55.5544,17300.0
2012-08-24 11:10:00,71.86,72.27,71.82,72.22,18400.0,55.5621,55.8791,55.5312,55.8404,18400.0
2012-08-24 11:20:00,72.23,72.26,71.98,71.98,13900.0,55.8482,55.8714,55.6549,55.6549,13900.0
2012-08-24 11:30:00,72.0,72.2,71.99,72.14,15100.0,55.6703,55.825,55.6626,55.7786,15100.0
2012-08-24 11:40:00,72.12,72.13,71.86,71.89,11900.0,55.7631,55.7709,55.5621,55.5853,11900.0
2012-08-24 11:50:00,71.91,71.91,71.84,71.89,6100.0,55.6008,55.6008,55.5466,55.5853,6100.0
2012-08-24 12:00:00,71.93,72.0,71.89,71.95,19100.0,55.6162,55.6703,55.5853,55.6317,19100.0
2012-08-24 12:10:00,71.94,72.0,71.91,71.94,7500.0,55.624,55.6703,55.6008,55.624,7500.0
2012-08-24 12:20:00,71.97,72.0,71.97,71.98,7100.0,55.6471,55.6703,55.6471,55.6549,7100.0
2012-08-24 12:30:00,71.97,72.02,71.92,71.95,4100.0,55.6471,55.6858,55.6085,55.6317,4100.0
2012-08-24 12:40:00,71.98,71.99,71.88,71.91,56200.0,55.6549,55.6626,55.5776,55.6008,56200.0
2012-08-24 12:50:00,71.92,72.03,71.92,71.95,70800.0,55.6085,55.6935,55.6085,55.6317,70800.0
2012-08-24 13:00:00,71.94,72.0,71.94,72.0,6900.0,55.624,55.6703,55.624,55.6703,6900.0
2012-08-24 13:10:00,72.0,72.0,71.93,71.99,29000.0,55.6703,55.6703,55.6162,55.6626,29000.0
2012-08-24 13:20:00,71.98,72.04,71.97,72.04,25300.0,55.6549,55.7013,55.6471,55.7013,25300.0
2012-08-24 13:30:00,72.05,72.11,72.03,72.11,5600.0,55.709,55.7554,55.6935,55.7554,5600.0
2012-08-24 13:40:00,72.11,72.26,72.05,72.22,17900.0,55.7554,55.8714,55.709,55.8404,17900.0
2012-08-24 13:50:00,72.22,72.22,72.08,72.08,5500.0,55.8404,55.8404,55.7322,55.7322,5500.0
2012-08-24 14:00:00,72.08,72.14,72.05,72.1,40200.0,55.7322,55.7786,55.709,55.7477,40200.0
2012-08-24 14:10:00,72.1,72.12,72.06,72.08,23000.0,55.7477,55.7631,55.7167,55.7322,23000.0
2012-08-24 14:20:00,72.08,72.17,71.99,72.02,20000.0,55.7322,55.8018,55.6626,55.6858,20000.0
2012-08-24 14:30:00,72.0,72.05,71.94,71.98,6900.0,55.6703,55.709,55.624,55.6549,6900.0
2012-08-24 14:40:00,71.97,72.01,71.94,71.96,5300.0,55.6471,55.6781,55.624,55.6394,5300.0
2012-08-24 14:50:00,71.94,72.05,71.94,72.0,9300.0,55.624,55.709,55.624,55.6703,9300.0
2012-08-24 15:00:00,72.01,72.09,72.0,72.05,15100.0,55.6781,55.7399,55.6703,55.709,15100.0
2012-08-24 15:10:00,72.07,72.25,72.06,72.25,23100.0,55.7245,55.8636,55.7167,55.8636,23100.0
2012-08-24 15:20:00,72.25,72.34,72.18,72.33,22000.0,55.8636,55.9332,55.8095,55.9255,22000.0
2012-08-24 15:30:00,72.32,72.33,72.18,72.24,19700.0,55.9178,55.9255,55.8095,55.8559,19700.0
2012-08-24 15:40:00,72.24,72.4,72.15,72.34,30700.0,55.8559,55.9796,55.7863,55.9332,30700.0
2012-08-24 15:50:00,72.34,72.36,72.14,72.29,58200.0,55.9332,55.9487,55.7786,55.8946,58200.0
2012-08-27 09:30:00,72.47,72.53,72.36,72.36,8800.0,56.0337,56.0801,55.9487,55.9487,8800.0
2012-08-27 09:40:00,72.36,72.36,72.08,72.09,6100.0,55.9487,55.9487,55.7322,55.7399,6100.0
2012-08-27 09:50:00,72.09,72.09,71.86,71.98,6400.0,55.7399,55.7399,55.5621,55.6549,6400.0
2012-08-27 10:00:00,71.92,72.08,71.88,72.07,11400.0,55.6085,55.7322,55.5776,55.7245,11400.0
2012-08-27 10:10:00,72.13,72.25,72.07,72.18,6700.0,55.7709,55.8636,55.7245,55.8095,6700.0
2012-08-27 10:20:00,72.19,72.25,72.07,72.21,8300.0,55.8173,55.8636,55.7245,55.8327,8300.0
2012-08-27 10:30:00,72.15,72.18,72.09,72.13,2700.0,55.7863,55.8095,55.7399,55.7709,2700.0
2012-08-27 10:40:00,72.19,72.19,72.1,72.13,6900.0,55.8173,55.8173,55.7477,55.7709,6900.0
2012-08-27 10:50:00,72.14,72.23,72.08,72.18,25700.0,55.7786,55.8482,55.7322,55.8095,25700.0
2012-08-27 11:00:00,72.16,72.38,72.13,72.36,25800.0,55.7941,55.9642,55.7709,55.9487,25800.0
2012-08-27 11:10:00,72.4,72.6,72.35,72.57,15300.0,55.9796,56.1343,55.941,56.1111,15300.0
2012-08-27 11:20:00,72.56,72.56,72.39,72.41,9200.0,56.1033,56.1033,55.9719,55.9874,9200.0
2012-08-27 11:30:00,72.43,72.48,72.28,72.28,11800.0,56.0028,56.0415,55.8868,55.8868,11800.0
2012-08-27 11:40:00,72.3,72.3,72.17,72.23,11500.0,55.9023,55.9023,55.8018,55.8482,11500.0
2012-08-27 11:50:00,72.22,72.22,72.17,72.19,6000.0,55.8404,55.8404,55.8018,55.8173,6000.0
2012-08-27 12:00:00,72.19,72.24,72.16,72.2,8800.0,55.8173,55.8559,55.7941,55.825,8800.0
2012-08-27 12:10:00,72.21,72.35,72.21,72.23,18700.0,55.8327,55.941,55.8327,55.8482,18700.0
2012-08-27 12:20:00,72.21,72.22,72.08,72.13,24800.0,55.8327,55.8404,55.7322,55.7709,24800.0
2012-08-27 12:30:00,72.16,72.21,72.14,72.2,8100.0,55.7941,55.8327,55.7786,55.825,8100.0
2012-08-27 12:40:00,72.21,72.23,72.19,72.21,3200.0,55.8327,55.8482,55.8173,55.8327,3200.0
2012-08-27 12:50:00,72.19,72.27,72.18,72.25,78700.0,55.8173,55.8791,55.8095,55.8636,78700.0
2012-08-27 13:00:00,72.23,72.28,72.18,72.24,34800.0,55.8482,55.8868,55.8095,55.8559,34800.0
2012-08-27 13:10:00,72.24,72.37,72.21,72.28,40800.0,55.8559,55.9564,55.8327,55.8868,40800.0
2012-08-27 13:20:00,72.27,72.37,72.26,72.33,20100.0,55.8791,55.9564,55.8714,55.9255,20100.0
2012-08-27 13:30:00,72.34,72.35,72.24,72.28,14400.0,55.9332,55.941,55.8559,55.8868,14400.0
2012-08-27 13:40:00,72.25,72.33,72.18,72.19,39200.0,55.8636,55.9255,55.8095,55.8173,39200.0
2012-08-27 13:50:00,72.19,72.27,72.18,72.2,55500.0,55.8173,55.8791,55.8095,55.825,55500.0
2012-08-27 14:00:00,72.2,72.24,72.18,72.2,15200.0,55.825,55.8559,55.8095,55.825,15200.0
2012-08-27 14:10:00,72.2,72.25,72.1,72.25,14400.0,55.825,55.8636,55.7477,55.8636,14400.0
2012-08-27 14:20:00,72.25,72.3,72.23,72.27,6500.0,55.8636,55.9023,55.8482,55.8791,6500.0
2012-08-27 14:30:00,72.28,72.45,72.28,72.43,10400.0,55.8868,56.0183,55.8868,56.0028,10400.0
2012-08-27 14:40:00,72.43,72.45,72.36,72.44,5800.0,56.0028,56.0183,55.9487,56.0106,5800.0
2012-08-27 14:50:00,72.42,72.45,72.3,72.32,5900.0,55.9951,56.0183,55.9023,55.9178,5900.0
2012-08-27 15:00:00,72.32,72.35,72.24,72.24,12200.0,55.9178,55.941,55.8559,55.8559,12200.0
2012-08-27 15:10:00,72.24,72.25,72.17,72.25,17600.0,55.8559,55.8636,55.8018,55.8636,17600.0
2012-08-27 15:20:00,72.25,72.3,72.16,72.24,27300.0,55.8636,55.9023,55.7941,55.8559,27300.0
2012-08-27 15:30:00,72.22,72.26,72.17,72.23,40300.0,55.8404,55.8714,55.8018,55.8482,40300.0
2012-08-27 15:40:00,72.25,72.29,72.18,72.22,36200.0,55.8636,55.8946,55.8095,55.8404,36200.0
2012-08-27 15:50:00,72.2,72.26,72.06,72.23,80600.0,55.825,55.8714,55.7167,55.8482,80600.0
2012-08-28 09:30:00,71.83,72.2,71.83,72.2,24400.0,55.5389,55.825,55.5389,55.825,24400.0
2012-08-28 09:40:00,72.2,72.39,72.11,72.38,13000.0,55.825,55.9719,55.7554,55.9642,13000.0
2012-08-28 09:50:00,72.38,72.42,72.03,72.22,32800.0,55.9642,55.9951,55.6935,55.8404,32800.0
2012-08-28 10:00:00,72.2,72.36,72.04,72.34,55800.0,55.825,55.9487,55.7013,55.9332,55800.0
2012-08-28 10:10:00,72.34,72.47,72.26,72.35,34200.0,55.9332,56.0337,55.8714,55.941,34200.0
2012-08-28 10:20:00,72.33,72.67,72.33,72.43,15400.0,55.9255,56.1884,55.9255,56.0028,15400.0
2012-08-28 10:30:00,72.51,72.58,72.39,72.41,5600.0,56.0647,56.1188,55.9719,55.9874,5600.0
2012-08-28 10:40:00,72.5,72.54,72.43,72.53,25700.0,56.0569,56.0879,56.0028,56.0801,25700.0
2012-08-28 10:50:00,72.54,72.58,72.29,72.29,40900.0,56.0879,56.1188,55.8946,55.8946,40900.0
2012-08-28 11:00:00,72.29,72.46,72.21,72.26,32400.0,55.8946,56.026,55.8327,55.8714,32400.0
2012-08-28 11:10:00,72.27,72.33,72.13,72.29,14100.0,55.8791,55.9255,55.7709,55.8946,14100.0
2012-08-28 11:20:00,72.28,72.28,72.17,72.22,20500.0,55.8868,55.8868,55.8018,55.8404,20500.0
2012-08-28 11:30:00,72.21,72.29,72.12,72.22,35200.0,55.8327,55.8946,55.7631,55.8404,35200.0
2012-08-28 11:40:00,72.21,72.21,72.1,72.18,9600.0,55.8327,55.8327,55.7477,55.8095,9600.0
2012-08-28 11:50:00,72.16,72.3,72.11,72.3,20000.0,55.7941,55.9023,55.7554,55.9023,20000.0
2012-08-28 12:00:00,72.31,72.51,72.31,72.49,26400.0,55.91,56.0647,55.91,56.0492,26400.0
2012-08-28 12:10:00,72.48,72.5,72.31,72.31,33800.0,56.0415,56.0569,55.91,55.91,33800.0
2012-08-28 12:20:00,72.31,72.33,72.15,72.19,43400.0,55.91,55.9255,55.7863,55.8173,43400.0
2012-08-28 12:30:00,72.19,72.28,72.11,72.23,133700.0,55.8173,55.8868,55.7554,55.8482,133700.0
2012-08-28 12:40:00,72.22,72.22,72.08,72.09,18200.0,55.8404,55.8404,55.7322,55.7399,18200.0
2012-08-28 12:50:00,72.08,72.2,72.08,72.2,5500.0,55.7322,55.825,55.7322,55.825,5500.0
2012-08-28 13:00:00,72.24,72.24,72.0,72.06,12900.0,55.8559,55.8559,55.6703,55.7167,12900.0
2012-08-28 13:10:00,72.05,72.06,72.0,72.02,9800.0,55.709,55.7167,55.6703,55.6858,9800.0
2012-08-28 13:20:00,72.02,72.04,71.96,71.99,7500.0,55.6858,55.7013,55.6394,55.6626,7500.0
2012-08-28 13:30:00,71.98,72.09,71.96,72.08,12500.0,55.6549,55.7399,55.6394,55.7322,12500.0
2012-08-28 13:40:00,72.08,72.08,71.98,72.04,30800.0,55.7322,55.7322,55.6549,55.7013,30800.0
2012-08-28 13:50:00,72.03,72.07,71.95,72.02,21000.0,55.6935,55.7245,55.6317,55.6858,21000.0
2012-08-28 14:00:00,72.03,72.15,72.03,72.09,12000.0,55.6935,55.7863,55.6935,55.7399,12000.0
2012-08-28 14:10:00,72.08,72.19,72.07,72.18,9700.0,55.7322,55.8173,55.7245,55.8095,9700.0
2012-08-28 14:20:00,72.18,72.25,72.18,72.22,7100.0,55.8095,55.8636,55.8095,55.8404,7100.0
2012-08-28 14:30:00,72.22,72.33,72.17,72.26,22200.0,55.8404,55.9255,55.8018,55.8714,22200.0
2012-08-28 14:40:00,72.24,72.25,72.05,72.09,12100.0,55.8559,55.8636,55.709,55.7399,12100.0
2012-08-28 14:50:00,72.1,72.13,72.02,72.06,28900.0,55.7477,55.7709,55.6858,55.7167,28900.0
2012-08-28 15:00:00,72.09,72.18,72.08,72.15,14000.0,55.7399,55.8095,55.7322,55.7863,14000.0
2012-08-28 15:10:00,72.17,72.27,72.09,72.11,20800.0,55.8018,55.8791,55.7399,55.7554,20800.0
2012-08-28 15:20:00,72.1,72.15,72.01,72.04,23300.0,55.7477,55.7863,55.6781,55.7013,23300.0
2012-08-28 15:30:00,72.07,72.1,72.0,72.05,25500.0,55.7245,55.7477,55.6703,55.709,25500.0
2012-08-28 15:40:00,72.07,72.14,72.02,72.1,25100.0,55.7245,55.7786,55.6858,55.7477,25100.0
2012-08-28 15:50:00,72.09,72.13,72.0,72.08,53100.0,55.7399,55.7709,55.6703,55.7322,53100.0
2012-08-29 09:30:00,71.99,72.38,71.99,72.36,8900.0,55.6626,55.9642,55.6626,55.9487,8900.0
2012-08-29 09:40:00,72.34,72.38,72.12,72.16,10100.0,55.9332,55.9642,55.7631,55.7941,10100.0
2012-08-29 09:50:00,72.17,72.38,72.04,72.22,101200.0,55.8018,55.9642,55.7013,55.8404,101200.0
2012-08-29 10:00:00,72.2,72.35,72.15,72.15,39200.0,55.825,55.941,55.7863,55.7863,39200.0
2012-08-29 10:10:00,72.18,72.4,72.15,72.27,14300.0,55.8095,55.9796,55.7863,55.8791,14300.0
2012-08-29 10:20:00,72.32,72.43,72.2,72.4,7200.0,55.9178,56.0028,55.825,55.9796,7200.0
2012-08-29 10:30:00,72.44,72.48,72.16,72.16,8800.0,56.0106,56.0415,55.7941,55.7941,8800.0
2012-08-29 10:40:00,72.14,72.17,71.98,71.98,15700.0,55.7786,55.8018,55.6549,55.6549,15700.0
2012-08-29 10:50:00,71.96,71.96,71.8,71.81,6300.0,55.6394,55.6394,55.5157,55.5234,6300.0
2012-08-29 11:00:00,71.84,71.88,71.75,71.75,33400.0,55.5466,55.5776,55.477,55.477,33400.0
2012-08-29 11:10:00,71.75,71.92,71.75,71.91,6900.0,55.477,55.6085,55.477,55.6008,6900.0
2012-08-29 11:20:00,71.92,71.95,71.84,71.93,10700.0,55.6085,55.6317,55.5466,55.6162,10700.0
2012-08-29 11:30:00,71.95,72.08,71.95,72.07,5700.0,55.6317,55.7322,55.6317,55.7245,5700.0
2012-08-29 11:40:00,72.05,72.13,72.04,72.12,6900.0,55.709,55.7709,55.7013,55.7631,6900.0
2012-08-29 11:50:00,72.08,72.13,72.01,72.05,20300.0,55.7322,55.7709,55.6781,55.709,20300.0
2012-08-29 12:00:00,72.1,72.19,72.09,72.12,29000.0,55.7477,55.8173,55.7399,55.7631,29000.0
2012-08-29 12:10:00,72.16,72.2,72.11,72.2,5300.0,55.7941,55.825,55.7554,55.825,5300.0
2012-08-29 12:20:00,72.2,72.31,72.2,72.3,4500.0,55.825,55.91,55.825,55.9023,4500.0
2012-08-29 12:30:00,72.3,72.37,72.28,72.37,4400.0,55.9023,55.9564,55.8868,55.9564,4400.0
2012-08-29 12:40:00,72.38,72.4,72.29,72.29,6000.0,55.9642,55.9796,55.8946,55.8946,6000.0
2012-08-29 12:50:00,72.28,72.29,72.24,72.26,5800.0,55.8868,55.8946,55.8559,55.8714,5800.0
2012-08-29 13:00:00,72.26,72.3,72.23,72.23,7000.0,55.8714,55.9023,55.8482,55.8482,7000.0
2012-08-29 13:10:00,72.21,72.3,72.2,72.22,8900.0,55.8327,55.9023,55.825,55.8404,8900.0
2012-08-29 13:20:00,72.2,72.25,72.16,72.25,9700.0,55.825,55.8636,55.7941,55.8636,9700.0
2012-08-29 13:30:00,72.22,72.22,72.14,72.22,8100.0,55.8404,55.8404,55.7786,55.8404,8100.0
2012-08-29 13:40:00,72.2,72.37,72.2,72.32,16400.0,55.825,55.9564,55.825,55.9178,16400.0
2012-08-29 13:50:00,72.3,72.35,72.25,72.28,5100.0,55.9023,55.941,55.8636,55.8868,5100.0
2012-08-29 14:00:00,72.29,72.29,72.15,72.18,7800.0,55.8946,55.8946,55.7863,55.8095,7800.0
2012-08-29 14:10:00,72.18,72.32,72.17,72.22,31600.0,55.8095,55.9178,55.8018,55.8404,31600.0
2012-08-29 14:20:00,72.21,72.41,72.21,72.3,25400.0,55.8327,55.9874,55.8327,55.9023,25400.0
2012-08-29 14:30:00,72.3,72.4,72.3,72.36,32500.0,55.9023,55.9796,55.9023,55.9487,32500.0
2012-08-29 14:40:00,72.36,72.42,72.28,72.28,11500.0,55.9487,55.9951,55.8868,55.8868,11500.0
2012-08-29 14:50:00,72.25,72.32,72.22,72.27,22200.0,55.8636,55.9178,55.8404,55.8791,22200.0
2012-08-29 15:00:00,72.25,72.41,72.23,72.4,43200.0,55.8636,55.9874,55.8482,55.9796,43200.0
2012-08-29 15:10:00,72.41,72.44,72.37,72.38,11100.0,55.9874,56.0106,55.9564,55.9642,11100.0
2012-08-29 15:20:00,72.38,72.45,72.38,72.44,15400.0,55.9642,56.0183,55.9642,56.0106,15400.0
2012-08-29 15:30:00,72.43,72.43,72.24,72.25,29000.0,56.0028,56.0028,55.8559,55.8636,29000.0
2012-08-29 15:40:00,72.25,72.33,72.19,72.23,62700.0,55.8636,55.9255,55.8173,55.8482,62700.0
2012-08-29 15:50:00,72.23,72.27,72.17,72.21,92700.0,55.8482,55.8791,55.8018,55.8327,92700.0
2012-08-30 09:30:00,71.51,72.14,71.51,72.11,33400.0,55.2915,55.7786,55.2915,55.7554,33400.0
2012-08-30 09:40:00,72.08,72.16,71.92,71.99,7900.0,55.7322,55.7941,55.6085,55.6626,7900.0
2012-08-30 09:50:00,71.99,72.18,71.96,72.01,34300.0,55.6626,55.8095,55.6394,55.6781,34300.0
2012-08-30 10:00:00,71.96,71.98,71.76,71.84,24700.0,55.6394,55.6549,55.4848,55.5466,24700.0
2012-08-30 10:10:00,71.85,71.94,71.8,71.8,5900.0,55.5544,55.624,55.5157,55.5157,5900.0
2012-08-30 10:20:00,71.82,71.82,71.38,71.38,18000.0,55.5312,55.5312,55.191,55.191,18000.0
2012-08-30 10:30:00,71.37,71.37,71.14,71.14,12100.0,55.1832,55.1832,55.0054,55.0054,12100.0
2012-08-30 10:40:00,71.17,71.31,71.1,71.28,18500.0,55.0286,55.1368,54.9745,55.1136,18500.0
2012-08-30 10:50:00,71.24,71.45,71.14,71.45,12600.0,55.0827,55.2451,55.0054,55.2451,12600.0
2012-08-30 11:00:00,71.45,71.51,71.41,71.51,8100.0,55.2451,55.2915,55.2142,55.2915,8100.0
2012-08-30 11:10:00,71.47,71.54,71.41,71.45,5600.0,55.2605,55.3147,55.2142,55.2451,5600.0
2012-08-30 11:20:00,71.45,71.54,71.45,71.52,6000.0,55.2451,55.3147,55.2451,55.2992,6000.0
2012-08-30 11:30:00,71.54,71.6,71.44,71.54,17500.0,55.3147,55.3611,55.2374,55.3147,17500.0
2012-08-30 11:40:00,71.54,71.79,71.54,71.79,21000.0,55.3147,55.508,55.3147,55.508,21000.0
2012-08-30 11:50:00,71.8,71.89,71.69,71.82,79900.0,55.5157,55.5853,55.4307,55.5312,79900.0
2012-08-30 12:00:00,71.78,71.78,71.7,71.7,3600.0,55.5002,55.5002,55.4384,55.4384,3600.0
2012-08-30 12:10:00,71.67,71.72,71.6,71.7,15300.0,55.4152,55.4538,55.3611,55.4384,15300.0
2012-08-30 12:20:00,71.71,71.88,71.7,71.85,48200.0,55.4461,55.5776,55.4384,55.5544,48200.0
2012-08-30 12:30:00,71.88,71.97,71.88,71.92,5800.0,55.5776,55.6471,55.5776,55.6085,5800.0
2012-08-30 12:40:00,71.92,71.94,71.89,71.93,2700.0,55.6085,55.624,55.5853,55.6162,2700.0
2012-08-30 12:50:00,71.89,71.9,71.76,71.79,8900.0,55.5853,55.593,55.4848,55.508,8900.0
2012-08-30 13:00:00,71.75,71.79,71.72,71.76,7400.0,55.477,55.508,55.4538,55.4848,7400.0
2012-08-30 13:10:00,71.76,71.76,71.71,71.74,2700.0,55.4848,55.4848,55.4461,55.4693,2700.0
2012-08-30 13:20:00,71.73,71.73,71.56,71.63,3700.0,55.4616,55.4616,55.3301,55.3843,3700.0
2012-08-30 13:30:00,71.64,71.75,71.63,71.72,12400.0,55.392,55.477,55.3843,55.4538,12400.0
2012-08-30 13:40:00,71.74,71.87,71.72,71.73,39600.0,55.4693,55.5698,55.4538,55.4616,39600.0
2012-08-30 13:50:00,71.73,71.79,71.7,71.76,11200.0,55.4616,55.508,55.4384,55.4848,11200.0
2012-08-30 14:00:00,71.81,72.0,71.81,71.96,11100.0,55.5234,55.6703,55.5234,55.6394,11100.0
2012-08-30 14:10:00,71.96,71.99,71.87,71.89,42700.0,55.6394,55.6626,55.5698,55.5853,42700.0
2012-08-30 14:20:00,71.89,71.99,71.8,71.8,15800.0,55.5853,55.6626,55.5157,55.5157,15800.0
2012-08-30 14:30:00,71.81,71.82,71.72,71.73,3800.0,55.5234,55.5312,55.4538,55.4616,3800.0
2012-08-30 14:40:00,71.74,71.83,71.69,71.83,6600.0,55.4693,55.5389,55.4307,55.5389,6600.0
2012-08-30 14:50:00,71.8,71.88,71.76,71.83,6600.0,55.5157,55.5776,55.4848,55.5389,6600.0
2012-08-30 15:00:00,71.83,71.89,71.77,71.77,4800.0,55.5389,55.5853,55.4925,55.4925,4800.0
2012-08-30 15:10:00,71.78,71.84,71.72,71.72,7500.0,55.5002,55.5466,55.4538,55.4538,7500.0
2012-08-30 15:20:00,71.72,71.8,71.7,71.76,7900.0,55.4538,55.5157,55.4384,55.4848,7900.0
2012-08-30 15:30:00,71.76,71.9,71.76,71.8,9000.0,55.4848,55.593,55.4848,55.5157,9000.0
2012-08-30 15:40:00,71.79,71.87,71.61,71.67,21200.0,55.508,55.5698,55.3688,55.4152,21200.0
2012-08-30 15:50:00,71.66,71.66,71.55,71.56,58700.0,55.4075,55.4075,55.3224,55.3301,58700.0
2012-08-31 09:30:00,72.28,72.84,72.25,72.8,17700.0,55.8868,56.3198,55.8636,56.2889,17700.0
2012-08-31 09:40:00,72.77,72.77,72.11,72.12,13600.0,56.2657,56.2657,55.7554,55.7631,13600.0
2012-08-31 09:50:00,72.06,72.41,72.05,72.32,9700.0,55.7167,55.9874,55.709,55.9178,9700.0
2012-08-31 10:00:00,72.33,72.34,71.51,71.51,17100.0,55.9255,55.9332,55.2915,55.2915,17100.0
2012-08-31 10:10:00,71.48,72.18,71.48,72.13,20600.0,55.2683,55.8095,55.2683,55.7709,20600.0
2012-08-31 10:20:00,72.16,72.28,72.05,72.05,6400.0,55.7941,55.8868,55.709,55.709,6400.0
2012-08-31 10:30:00,72.05,72.21,71.9,71.94,12500.0,55.709,55.8327,55.593,55.624,12500.0
2012-08-31 10:40:00,71.98,72.14,71.98,72.05,6100.0,55.6549,55.7786,55.6549,55.709,6100.0
2012-08-31 10:50:00,72.07,72.33,71.93,72.3,7600.0,55.7245,55.9255,55.6162,55.9023,7600.0
2012-08-31 11:00:00,72.33,72.42,72.21,72.3,25400.0,55.9255,55.9951,55.8327,55.9023,25400.0
2012-08-31 11:10:00,72.3,72.3,72.2,72.29,30300.0,55.9023,55.9023,55.825,55.8946,30300.0
2012-08-31 11:20:00,72.29,72.38,72.18,72.18,19300.0,55.8946,55.9642,55.8095,55.8095,19300.0
2012-08-31 11:30:00,72.18,72.32,72.16,72.26,21700.0,55.8095,55.9178,55.7941,55.8714,21700.0
2012-08-31 11:40:00,72.28,72.35,72.26,72.29,6800.0,55.8868,55.941,55.8714,55.8946,6800.0
2012-08-31 11:50:00,72.29,72.36,72.29,72.29,3500.0,55.8946,55.9487,55.8946,55.8946,3500.0
2012-08-31 12:00:00,72.3,72.36,72.06,72.06,7900.0,55.9023,55.9487,55.7167,55.7167,7900.0
2012-08-31 12:10:00,72.06,72.06,71.88,71.93,5200.0,55.7167,55.7167,55.5776,55.6162,5200.0
2012-08-31 12:20:00,71.92,71.97,71.82,71.94,20100.0,55.6085,55.6471,55.5312,55.624,20100.0
2012-08-31 12:30:00,71.91,72.05,71.83,71.9,7000.0,55.6008,55.709,55.5389,55.593,7000.0
2012-08-31 12:40:00,71.93,72.05,71.93,72.01,17300.0,55.6162,55.709,55.6162,55.6781,17300.0
2012-08-31 12:50:00,72.03,72.1,71.99,72.08,2700.0,55.6935,55.7477,55.6626,55.7322,2700.0
2012-08-31 13:00:00,72.06,72.11,72.01,72.03,37400.0,55.7167,55.7554,55.6781,55.6935,37400.0
2012-08-31 13:10:00,72.03,72.03,71.73,71.8,22600.0,55.6935,55.6935,55.4616,55.5157,22600.0
2012-08-31 13:20:00,71.81,71.95,71.81,71.94,16800.0,55.5234,55.6317,55.5234,55.624,16800.0
2012-08-31 13:30:00,71.93,71.96,71.91,71.95,22900.0,55.6162,55.6394,55.6008,55.6317,22900.0
2012-08-31 13:40:00,71.95,72.09,71.95,72.04,26500.0,55.6317,55.7399,55.6317,55.7013,26500.0
2012-08-31 13:50:00,72.03,72.21,72.01,72.11,6900.0,55.6935,55.8327,55.6781,55.7554,6900.0
2012-08-31 14:00:00,72.09,72.12,72.04,72.12,6000.0,55.7399,55.7631,55.7013,55.7631,6000.0
2012-08-31 14:10:00,72.12,72.23,72.05,72.23,6700.0,55.7631,55.8482,55.709,55.8482,6700.0
2012-08-31 14:20:00,72.25,72.33,72.21,72.28,5700.0,55.8636,55.9255,55.8327,55.8868,5700.0
2012-08-31 14:30:00,72.28,72.29,72.22,72.24,7300.0,55.8868,55.8946,55.8404,55.8559,7300.0
2012-08-31 14:40:00,72.23,72.24,72.06,72.12,12300.0,55.8482,55.8559,55.7167,55.7631,12300.0
2012-08-31 14:50:00,72.11,72.17,72.09,72.13,5200.0,55.7554,55.8018,55.7399,55.7709,5200.0
2012-08-31 15:00:00,72.16,72.16,71.93,71.97,11300.0,55.7941,55.7941,55.6162,55.6471,11300.0
2012-08-31 15:10:00,71.94,71.99,71.89,71.95,13600.0,55.624,55.6626,55.5853,55.6317,13600.0
2012-08-31 15:20:00,71.95,72.02,71.95,71.96,14500.0,55.6317,55.6858,55.6317,55.6394,14500.0
2012-08-31 15:30:00,71.95,72.01,71.85,71.96,27300.0,55.6317,55.6781,55.5544,55.6394,27300.0
2012-08-31 15:40:00,71.97,71.99,71.81,71.93,26100.0,55.6471,55.6626,55.5234,55.6162,26100.0
2012-08-31 15:50:00,71.93,72.19,71.91,72.07,57300.0,55.6162,55.8173,55.6008,55.7245,57300.0
2012-09-04 09:30:00,72.03,72.1,71.47,71.52,18300.0,55.6935,55.7477,55.2605,55.2992,18300.0
2012-09-04 09:40:00,71.52,71.72,71.42,71.68,15200.0,55.2992,55.4538,55.2219,55.4229,15200.0
2012-09-04 09:50:00,71.65,71.74,71.52,71.53,6600.0,55.3997,55.4693,55.2992,55.3069,6600.0
2012-09-04 10:00:00,71.52,71.57,71.06,71.1,20100.0,55.2992,55.3379,54.9435,54.9745,20100.0
2012-09-04 10:10:00,71.04,71.05,70.86,71.0,25000.0,54.9281,54.9358,54.7889,54.8971,25000.0
2012-09-04 10:20:00,70.95,71.13,70.84,71.12,48600.0,54.8585,54.9977,54.7734,54.9899,48600.0
2012-09-04 10:30:00,71.09,71.25,71.01,71.2,34900.0,54.9667,55.0904,54.9049,55.0518,34900.0
2012-09-04 10:40:00,71.2,71.2,70.74,70.8,30600.0,55.0518,55.0518,54.6961,54.7425,30600.0
2012-09-04 10:50:00,70.81,70.86,70.59,70.72,24400.0,54.7502,54.7889,54.5801,54.6806,24400.0
2012-09-04 11:00:00,70.75,70.78,70.51,70.54,45100.0,54.7038,54.727,54.5183,54.5415,45100.0
2012-09-04 11:10:00,70.54,70.56,70.39,70.43,31000.0,54.5415,54.5569,54.4255,54.4564,31000.0
2012-09-04 11:20:00,70.45,70.48,70.38,70.44,13300.0,54.4719,54.4951,54.4178,54.4642,13300.0
2012-09-04 11:30:00,70.43,70.58,70.43,70.55,32800.0,54.4564,54.5724,54.4564,54.5492,32800.0
2012-09-04 11:40:00,70.54,70.69,70.53,70.63,34000.0,54.5415,54.6575,54.5337,54.6111,34000.0
2012-09-04 11:50:00,70.64,70.75,70.63,70.7,8200.0,54.6188,54.7038,54.6111,54.6652,8200.0
2012-09-04 12:00:00,70.7,70.74,70.65,70.74,13500.0,54.6652,54.6961,54.6265,54.6961,13500.0
2012-09-04 12:10:00,70.75,70.81,70.64,70.64,8800.0,54.7038,54.7502,54.6188,54.6188,8800.0
2012-09-04 12:20:00,70.63,70.72,70.61,70.64,11200.0,54.6111,54.6806,54.5956,54.6188,11200.0
2012-09-04 12:30:00,70.66,70.73,70.65,70.69,9800.0,54.6343,54.6884,54.6265,54.6575,9800.0
2012-09-04 12:40:00,70.68,70.89,70.68,70.85,39900.0,54.6497,54.8121,54.6497,54.7812,39900.0
2012-09-04 12:50:00,70.84,70.86,70.8,70.84,14000.0,54.7734,54.7889,54.7425,54.7734,14000.0
2012-09-04 13:00:00,70.85,70.85,70.77,70.77,8800.0,54.7812,54.7812,54.7193,54.7193,8800.0
2012-09-04 13:10:00,70.76,70.83,70.75,70.83,11800.0,54.7116,54.7657,54.7038,54.7657,11800.0
2012-09-04 13:20:00,70.83,70.87,70.81,70.86,20500.0,54.7657,54.7966,54.7502,54.7889,20500.0
2012-09-04 13:30:00,70.85,70.96,70.84,70.95,40600.0,54.7812,54.8662,54.7734,54.8585,40600.0
2012-09-04 13:40:00,70.92,70.92,70.84,70.88,9300.0,54.8353,54.8353,54.7734,54.8044,9300.0
2012-09-04 13:50:00,70.88,70.94,70.85,70.94,13400.0,54.8044,54.8508,54.7812,54.8508,13400.0
2012-09-04 14:00:00,70.93,71.18,70.91,71.17,21100.0,54.843,55.0363,54.8276,55.0286,21100.0
2012-09-04 14:10:00,71.2,71.4,71.2,71.39,39000.0,55.0518,55.2064,55.0518,55.1987,39000.0
2012-09-04 14:20:00,71.39,71.52,71.37,71.52,23000.0,55.1987,55.2992,55.1832,55.2992,23000.0
2012-09-04 14:30:00,71.51,71.95,71.51,71.91,24000.0,55.2915,55.6317,55.2915,55.6008,24000.0
2012-09-04 14:40:00,71.91,71.91,71.81,71.82,18100.0,55.6008,55.6008,55.5234,55.5312,18100.0
2012-09-04 14:50:00,71.81,71.82,71.62,71.63,16800.0,55.5234,55.5312,55.3765,55.3843,16800.0
2012-09-04 15:00:00,71.63,71.71,71.59,71.71,31600.0,55.3843,55.4461,55.3533,55.4461,31600.0
2012-09-04 15:10:00,71.7,71.73,71.65,71.67,23200.0,55.4384,55.4616,55.3997,55.4152,23200.0
2012-09-04 15:20:00,71.67,71.82,71.67,71.82,24500.0,55.4152,55.5312,55.4152,55.5312,24500.0
2012-09-04 15:30:00,71.83,71.85,71.62,71.62,29700.0,55.5389,55.5544,55.3765,55.3765,29700.0
2012-09-04 15:40:00,71.61,71.67,71.58,71.59,43000.0,55.3688,55.4152,55.3456,55.3533,43000.0
2012-09-04 15:50:00,71.59,71.63,71.54,71.56,54000.0,55.3533,55.3843,55.3147,55.3301,54000.0
2012-09-05 09:30:00,71.5,71.7,71.28,71.33,18400.0,55.2837,55.4384,55.1136,55.1523,18400.0
2012-09-05 09:40:00,71.25,71.25,70.83,70.96,12600.0,55.0904,55.0904,54.7657,54.8662,12600.0
2012-09-05 09:50:00,70.94,71.18,70.94,71.09,8100.0,54.8508,55.0363,54.8508,54.9667,8100.0
2012-09-05 10:00:00,71.06,71.32,71.03,71.29,7700.0,54.9435,55.1446,54.9203,55.1214,7700.0
2012-09-05 10:10:00,71.27,71.47,71.14,71.15,26900.0,55.1059,55.2605,55.0054,55.0131,26900.0
2012-09-05 10:20:00,71.13,71.45,71.11,71.32,19300.0,54.9977,55.2451,54.9822,55.1446,19300.0
2012-09-05 10:30:00,71.38,71.45,71.17,71.26,24400.0,55.191,55.2451,55.0286,55.0982,24400.0
2012-09-05 10:40:00,71.27,71.42,71.15,71.2,38400.0,55.1059,55.2219,55.0131,55.0518,38400.0
2012-09-05 10:50:00,71.21,71.26,71.11,71.2,44400.0,55.0595,55.0982,54.9822,55.0518,44400.0
2012-09-05 11:00:00,71.19,71.2,71.04,71.13,13400.0,55.0441,55.0518,54.9281,54.9977,13400.0
2012-09-05 11:10:00,71.18,71.27,71.17,71.22,24100.0,55.0363,55.1059,55.0286,55.0672,24100.0
2012-09-05 11:20:00,71.25,71.29,71.16,71.25,25400.0,55.0904,55.1214,55.0209,55.0904,25400.0
2012-09-05 11:30:00,71.24,71.32,71.21,71.24,15300.0,55.0827,55.1446,55.0595,55.0827,15300.0
2012-09-05 11:40:00,71.25,71.25,71.04,71.1,18200.0,55.0904,55.0904,54.9281,54.9745,18200.0
2012-09-05 11:50:00,71.1,71.18,71.06,71.13,17000.0,54.9745,55.0363,54.9435,54.9977,17000.0
2012-09-05 12:00:00,71.12,71.22,71.08,71.22,9700.0,54.9899,55.0672,54.959,55.0672,9700.0
2012-09-05 12:10:00,71.19,71.22,71.12,71.12,4900.0,55.0441,55.0672,54.9899,54.9899,4900.0
2012-09-05 12:20:00,71.12,71.14,71.08,71.1,9800.0,54.9899,55.0054,54.959,54.9745,9800.0
2012-09-05 12:30:00,71.13,71.15,71.03,71.05,14800.0,54.9977,55.0131,54.9203,54.9358,14800.0
2012-09-05 12:40:00,71.03,71.14,71.03,71.11,10300.0,54.9203,55.0054,54.9203,54.9822,10300.0
2012-09-05 12:50:00,71.09,71.11,70.96,70.96,12600.0,54.9667,54.9822,54.8662,54.8662,12600.0
2012-09-05 13:00:00,70.97,71.03,70.91,70.93,26800.0,54.8739,54.9203,54.8276,54.843,26800.0
2012-09-05 13:10:00,70.95,71.03,70.95,71.01,7500.0,54.8585,54.9203,54.8585,54.9049,7500.0
2012-09-05 13:20:00,70.97,71.0,70.9,70.92,4800.0,54.8739,54.8971,54.8198,54.8353,4800.0
2012-09-05 13:30:00,70.89,70.89,70.66,70.66,8100.0,54.8121,54.8121,54.6343,54.6343,8100.0
2012-09-05 13:40:00,70.66,70.66,70.44,70.46,23300.0,54.6343,54.6343,54.4642,54.4796,23300.0
2012-09-05 13:50:00,70.48,70.51,70.47,70.51,22900.0,54.4951,54.5183,54.4873,54.5183,22900.0
2012-09-05 14:00:00,70.51,70.51,70.44,70.49,16500.0,54.5183,54.5183,54.4642,54.5028,16500.0
2012-09-05 14:10:00,70.49,70.59,70.49,70.55,37600.0,54.5028,54.5801,54.5028,54.5492,37600.0
2012-09-05 14:20:00,70.55,70.6,70.55,70.57,20200.0,54.5492,54.5879,54.5492,54.5647,20200.0
2012-09-05 14:30:00,70.59,70.85,70.59,70.83,10600.0,54.5801,54.7812,54.5801,54.7657,10600.0
2012-09-05 14:40:00,70.83,70.86,70.7,70.72,9500.0,54.7657,54.7889,54.6652,54.6806,9500.0
2012-09-05 14:50:00,70.72,70.74,70.68,70.71,13900.0,54.6806,54.6961,54.6497,54.6729,13900.0
2012-09-05 15:00:00,70.71,70.74,70.67,70.73,19700.0,54.6729,54.6961,54.642,54.6884,19700.0
2012-09-05 15:10:00,70.73,70.76,70.67,70.69,23700.0,54.6884,54.7116,54.642,54.6575,23700.0
2012-09-05 15:20:00,70.7,70.86,70.69,70.84,27000.0,54.6652,54.7889,54.6575,54.7734,27000.0
2012-09-05 15:30:00,70.81,70.9,70.8,70.86,57100.0,54.7502,54.8198,54.7425,54.7889,57100.0
2012-09-05 15:40:00,70.87,70.9,70.67,70.7,50400.0,54.7966,54.8198,54.642,54.6652,50400.0
2012-09-05 15:50:00,70.7,70.75,70.66,70.69,74100.0,54.6652,54.7038,54.6343,54.6575,74100.0
2012-09-06 09:30:00,70.95,71.64,70.68,70.83,59900.0,54.8585,55.392,54.6497,54.7657,59900.0
2012-09-06 09:40:00,70.87,70.89,70.29,70.47,104400.0,54.7966,54.8121,54.3482,54.4873,104400.0
2012-09-06 09:50:00,70.51,70.75,70.44,70.63,80000.0,54.5183,54.7038,54.4642,54.6111,80000.0
2012-09-06 10:00:00,70.67,70.99,70.67,70.94,80200.0,54.642,54.8894,54.642,54.8508,80200.0
2012-09-06 10:10:00,70.97,71.42,70.96,71.38,41100.0,54.8739,55.2219,54.8662,55.191,41100.0
2012-09-06 10:20:00,71.4,71.6,71.39,71.6,30100.0,55.2064,55.3611,55.1987,55.3611,30100.0
2012-09-06 10:30:00,71.61,71.7,71.55,71.65,36800.0,55.3688,55.4384,55.3224,55.3997,36800.0
2012-09-06 10:40:00,71.66,71.66,71.56,71.6,22300.0,55.4075,55.4075,55.3301,55.3611,22300.0
2012-09-06 10:50:00,71.6,71.83,71.58,71.79,32100.0,55.3611,55.5389,55.3456,55.508,32100.0
2012-09-06 11:00:00,71.79,71.9,71.72,71.77,47200.0,55.508,55.593,55.4538,55.4925,47200.0
2012-09-06 11:10:00,71.77,71.8,71.56,71.56,12600.0,55.4925,55.5157,55.3301,55.3301,12600.0
2012-09-06 11:20:00,71.6,71.72,71.56,71.63,35600.0,55.3611,55.4538,55.3301,55.3843,35600.0
2012-09-06 11:30:00,71.64,71.8,71.63,71.73,41700.0,55.392,55.5157,55.3843,55.4616,41700.0
2012-09-06 11:40:00,71.73,71.75,71.59,71.64,50800.0,55.4616,55.477,55.3533,55.392,50800.0
2012-09-06 11:50:00,71.67,71.75,71.61,71.69,49600.0,55.4152,55.477,55.3688,55.4307,49600.0
2012-09-06 12:00:00,71.68,71.9,71.68,71.85,13500.0,55.4229,55.593,55.4229,55.5544,13500.0
2012-09-06 12:10:00,71.86,71.93,71.86,71.87,12300.0,55.5621,55.6162,55.5621,55.5698,12300.0
2012-09-06 12:20:00,71.86,71.87,71.77,71.81,11800.0,55.5621,55.5698,55.4925,55.5234,11800.0
2012-09-06 12:30:00,71.8,71.99,71.77,71.99,8000.0,55.5157,55.6626,55.4925,55.6626,8000.0
2012-09-06 12:40:00,72.0,72.0,71.94,71.95,8000.0,55.6703,55.6703,55.624,55.6317,8000.0
2012-09-06 12:50:00,71.95,72.11,71.95,72.07,14700.0,55.6317,55.7554,55.6317,55.7245,14700.0
2012-09-06 13:00:00,72.06,72.07,71.95,72.0,8800.0,55.7167,55.7245,55.6317,55.6703,8800.0
2012-09-06 13:10:00,72.0,72.02,71.96,71.96,10800.0,55.6703,55.6858,55.6394,55.6394,10800.0
2012-09-06 13:20:00,71.98,71.98,71.9,71.94,8700.0,55.6549,55.6549,55.593,55.624,8700.0
2012-09-06 13:30:00,71.93,71.93,71.89,71.92,9200.0,55.6162,55.6162,55.5853,55.6085,9200.0
2012-09-06 13:40:00,71.93,71.96,71.89,71.91,12500.0,55.6162,55.6394,55.5853,55.6008,12500.0
2012-09-06 13:50:00,71.89,71.95,71.88,71.9,9900.0,55.5853,55.6317,55.5776,55.593,9900.0
2012-09-06 14:00:00,71.92,71.93,71.83,71.83,10200.0,55.6085,55.6162,55.5389,55.5389,10200.0
2012-09-06 14:10:00,71.85,71.93,71.82,71.93,16600.0,55.5544,55.6162,55.5312,55.6162,16600.0
2012-09-06 14:20:00,71.93,71.97,71.87,71.93,18700.0,55.6162,55.6471,55.5698,55.6162,18700.0
2012-09-06 14:30:00,71.93,72.02,71.82,71.87,18900.0,55.6162,55.6858,55.5312,55.5698,18900.0
2012-09-06 14:40:00,71.87,71.9,71.79,71.83,23200.0,55.5698,55.593,55.508,55.5389,23200.0
2012-09-06 14:50:00,71.83,71.91,71.7,71.7,17400.0,55.5389,55.6008,55.4384,55.4384,17400.0
2012-09-06 15:00:00,71.7,71.76,71.64,71.65,20400.0,55.4384,55.4848,55.392,55.3997,20400.0
2012-09-06 15:10:00,71.68,71.68,71.53,71.61,26400.0,55.4229,55.4229,55.3069,55.3688,26400.0
2012-09-06 15:20:00,71.62,71.64,71.51,71.52,63600.0,55.3765,55.392,55.2915,55.2992,63600.0
2012-09-06 15:30:00,71.51,71.74,71.51,71.64,52100.0,55.2915,55.4693,55.2915,55.392,52100.0
2012-09-06 15:40:00,71.64,71.66,71.47,71.49,97200.0,55.392,55.4075,55.2605,55.276,97200.0
2012-09-06 15:50:00,71.49,71.6,71.46,71.58,107600.0,55.276,55.3611,55.2528,55.3456,107600.0
2012-09-07 09:30:00,71.99,72.59,71.96,72.47,40700.0,55.6626,56.1265,55.6394,56.0337,40700.0
2012-09-07 09:40:00,72.55,73.21,72.54,73.02,30800.0,56.0956,56.6059,56.0879,56.459,30800.0
2012-09-07 09:50:00,73.09,73.26,72.96,73.25,24000.0,56.5131,56.6446,56.4126,56.6368,24000.0
2012-09-07 10:00:00,73.29,73.31,72.83,72.96,16400.0,56.6678,56.6832,56.3121,56.4126,16400.0
2012-09-07 10:10:00,72.98,73.09,72.71,72.88,23100.0,56.4281,56.5131,56.2193,56.3508,23100.0
2012-09-07 10:20:00,72.86,73.09,72.86,73.04,16600.0,56.3353,56.5131,56.3353,56.4745,16600.0
2012-09-07 10:30:00,72.99,73.09,72.83,72.95,14800.0,56.4358,56.5131,56.3121,56.4049,14800.0
2012-09-07 10:40:00,72.94,72.97,72.76,72.9,12100.0,56.3972,56.4203,56.258,56.3662,12100.0
2012-09-07 10:50:00,72.91,73.09,72.89,72.99,10900.0,56.374,56.5131,56.3585,56.4358,10900.0
2012-09-07 11:00:00,72.99,73.06,72.78,72.78,16800.0,56.4358,56.4899,56.2734,56.2734,16800.0
2012-09-07 11:10:00,72.78,72.87,72.69,72.72,13200.0,56.2734,56.343,56.2039,56.227,13200.0
2012-09-07 11:20:00,72.73,72.87,72.67,72.75,30900.0,56.2348,56.343,56.1884,56.2502,30900.0
2012-09-07 11:30:00,72.75,72.83,72.65,72.67,9400.0,56.2502,56.3121,56.1729,56.1884,9400.0
2012-09-07 11:40:00,72.67,72.82,72.67,72.82,7900.0,56.1884,56.3044,56.1884,56.3044,7900.0
2012-09-07 11:50:00,72.81,72.85,72.76,72.85,8100.0,56.2966,56.3276,56.258,56.3276,8100.0
2012-09-07 12:00:00,72.86,72.94,72.83,72.93,16000.0,56.3353,56.3972,56.3121,56.3894,16000.0
2012-09-07 12:10:00,72.93,72.99,72.89,72.94,19100.0,56.3894,56.4358,56.3585,56.3972,19100.0
2012-09-07 12:20:00,72.91,73.07,72.91,73.04,37800.0,56.374,56.4977,56.374,56.4745,37800.0
2012-09-07 12:30:00,73.04,73.16,72.98,73.12,10500.0,56.4745,56.5673,56.4281,56.5363,10500.0
2012-09-07 12:40:00,73.11,73.19,73.09,73.17,6800.0,56.5286,56.5905,56.5131,56.575,6800.0
2012-09-07 12:50:00,73.18,73.21,73.13,73.17,9700.0,56.5827,56.6059,56.5441,56.575,9700.0
2012-09-07 13:00:00,73.18,73.26,73.12,73.16,8600.0,56.5827,56.6446,56.5363,56.5673,8600.0
2012-09-07 13:10:00,73.16,73.18,73.09,73.14,5300.0,56.5673,56.5827,56.5131,56.5518,5300.0
2012-09-07 13:20:00,73.14,73.14,73.03,73.07,7000.0,56.5518,56.5518,56.4667,56.4977,7000.0
2012-09-07 13:30:00,73.1,73.1,72.99,73.02,5900.0,56.5209,56.5209,56.4358,56.459,5900.0
2012-09-07 13:40:00,73.02,73.04,72.96,72.99,7500.0,56.459,56.4745,56.4126,56.4358,7500.0
2012-09-07 13:50:00,73.0,73.01,72.93,72.96,8400.0,56.4435,56.4513,56.3894,56.4126,8400.0
2012-09-07 14:00:00,72.98,73.05,72.91,73.0,11600.0,56.4281,56.4822,56.374,56.4435,11600.0
2012-09-07 14:10:00,73.02,73.04,72.93,73.04,8000.0,56.459,56.4745,56.3894,56.4745,8000.0
2012-09-07 14:20:00,73.03,73.03,72.94,72.99,8900.0,56.4667,56.4667,56.3972,56.4358,8900.0
2012-09-07 14:30:00,73.01,73.12,73.0,73.05,10400.0,56.4513,56.5363,56.4435,56.4822,10400.0
2012-09-07 14:40:00,73.06,73.1,73.0,73.05,8700.0,56.4899,56.5209,56.4435,56.4822,8700.0
2012-09-07 14:50:00,73.05,73.11,73.0,73.02,13200.0,56.4822,56.5286,56.4435,56.459,13200.0
2012-09-07 15:00:00,73.04,73.15,73.0,73.14,19400.0,56.4745,56.5595,56.4435,56.5518,19400.0
2012-09-07 15:10:00,73.15,73.19,73.03,73.12,12300.0,56.5595,56.5905,56.4667,56.5363,12300.0
2012-09-07 15:20:00,73.12,73.14,73.01,73.1,16500.0,56.5363,56.5518,56.4513,56.5209,16500.0
2012-09-07 15:30:00,73.11,73.14,73.06,73.09,19400.0,56.5286,56.5518,56.4899,56.5131,19400.0
2012-09-07 15:40:00,73.07,73.15,73.02,73.06,36400.0,56.4977,56.5595,56.459,56.4899,36400.0
2012-09-07 15:50:00,73.06,73.21,73.06,73.21,51000.0,56.4899,56.6059,56.4899,56.6059,51000.0
2012-09-10 09:30:00,73.35,73.35,72.91,73.05,22300.0,56.7142,56.7142,56.374,56.4822,22300.0
2012-09-10 09:40:00,73.12,73.44,72.98,73.37,6200.0,56.5363,56.7838,56.4281,56.7296,6200.0
2012-09-10 09:50:00,73.41,73.44,73.19,73.34,12500.0,56.7606,56.7838,56.5905,56.7064,12500.0
2012-09-10 10:00:00,73.28,73.37,73.18,73.27,25200.0,56.66,56.7296,56.5827,56.6523,25200.0
2012-09-10 10:10:00,73.3,73.46,73.17,73.39,20300.0,56.6755,56.7992,56.575,56.7451,20300.0
2012-09-10 10:20:00,73.37,73.53,73.36,73.47,6500.0,56.7296,56.8533,56.7219,56.8069,6500.0
2012-09-10 10:30:00,73.45,73.51,73.3,73.3,16200.0,56.7915,56.8379,56.6755,56.6755,16200.0
2012-09-10 10:40:00,73.29,73.36,73.14,73.2,8400.0,56.6678,56.7219,56.5518,56.5982,8400.0
2012-09-10 10:50:00,73.17,73.23,73.14,73.17,6000.0,56.575,56.6214,56.5518,56.575,6000.0
2012-09-10 11:00:00,73.13,73.31,73.1,73.29,5900.0,56.5441,56.6832,56.5209,56.6678,5900.0
2012-09-10 11:10:00,73.29,73.38,73.25,73.33,12000.0,56.6678,56.7374,56.6368,56.6987,12000.0
2012-09-10 11:20:00,73.35,73.35,73.17,73.19,23200.0,56.7142,56.7142,56.575,56.5905,23200.0
2012-09-10 11:30:00,73.19,73.29,73.12,73.23,19300.0,56.5905,56.6678,56.5363,56.6214,19300.0
2012-09-10 11:40:00,73.23,73.24,73.14,73.14,15700.0,56.6214,56.6291,56.5518,56.5518,15700.0
2012-09-10 11:50:00,73.17,73.22,73.0,73.0,15600.0,56.575,56.6136,56.4435,56.4435,15600.0
2012-09-10 12:00:00,73.0,73.04,72.97,72.98,9700.0,56.4435,56.4745,56.4203,56.4281,9700.0
2012-09-10 12:10:00,73.0,73.03,72.85,72.87,26000.0,56.4435,56.4667,56.3276,56.343,26000.0
2012-09-10 12:20:00,72.87,72.89,72.7,72.8,43200.0,56.343,56.3585,56.2116,56.2889,43200.0
2012-09-10 12:30:00,72.75,72.81,72.68,72.68,25300.0,56.2502,56.2966,56.1961,56.1961,25300.0
2012-09-10 12:40:00,72.7,72.76,72.68,72.76,5200.0,56.2116,56.258,56.1961,56.258,5200.0
2012-09-10 12:50:00,72.74,72.8,72.73,72.8,10800.0,56.2425,56.2889,56.2348,56.2889,10800.0
2012-09-10 13:00:00,72.83,72.87,72.71,72.85,10400.0,56.3121,56.343,56.2193,56.3276,10400.0
2012-09-10 13:10:00,72.84,72.92,72.81,72.91,4500.0,56.3198,56.3817,56.2966,56.374,4500.0
2012-09-10 13:20:00,72.91,72.91,72.76,72.81,26500.0,56.374,56.374,56.258,56.2966,26500.0
2012-09-10 13:30:00,72.82,72.86,72.76,72.76,6800.0,56.3044,56.3353,56.258,56.258,6800.0
2012-09-10 13:40:00,72.76,72.76,72.68,72.7,5200.0,56.258,56.258,56.1961,56.2116,5200.0
2012-09-10 13:50:00,72.72,72.76,72.67,72.67,3900.0,56.227,56.258,56.1884,56.1884,3900.0
2012-09-10 14:00:00,72.7,72.75,72.59,72.61,15200.0,56.2116,56.2502,56.1265,56.142,15200.0
2012-09-10 14:10:00,72.64,72.68,72.52,72.68,25400.0,56.1652,56.1961,56.0724,56.1961,25400.0
2012-09-10 14:20:00,72.67,72.73,72.67,72.68,5900.0,56.1884,56.2348,56.1884,56.1961,5900.0
2012-09-10 14:30:00,72.69,72.8,72.69,72.71,5200.0,56.2039,56.2889,56.2039,56.2193,5200.0
2012-09-10 14:40:00,72.71,72.71,72.55,72.68,13300.0,56.2193,56.2193,56.0956,56.1961,13300.0
2012-09-10 14:50:00,72.69,72.76,72.57,72.69,8200.0,56.2039,56.258,56.1111,56.2039,8200.0
2012-09-10 15:00:00,72.69,72.77,72.68,72.73,10900.0,56.2039,56.2657,56.1961,56.2348,10900.0
2012-09-10 15:10:00,72.72,72.75,72.54,72.54,13800.0,56.227,56.2502,56.0879,56.0879,13800.0
2012-09-10 15:20:00,72.55,72.63,72.49,72.59,13000.0,56.0956,56.1575,56.0492,56.1265,13000.0
2012-09-10 15:30:00,72.59,72.6,72.5,72.56,17300.0,56.1265,56.1343,56.0569,56.1033,17300.0
2012-09-10 15:40:00,72.56,72.59,72.47,72.48,27300.0,56.1033,56.1265,56.0337,56.0415,27300.0
2012-09-10 15:50:00,72.51,72.59,72.45,72.47,43100.0,56.0647,56.1265,56.0183,56.0337,43100.0
2012-09-11 09:30:00,72.47,72.47,71.84,72.0,74500.0,56.0337,56.0337,55.5466,55.6703,74500.0
2012-09-11 09:40:00,72.1,72.4,72.1,72.4,9600.0,55.7477,55.9796,55.7477,55.9796,9600.0
2012-09-11 09:50:00,72.41,72.46,72.25,72.29,14100.0,55.9874,56.026,55.8636,55.8946,14100.0
2012-09-11 10:00:00,72.33,72.34,71.94,71.94,33400.0,55.9255,55.9332,55.624,55.624,33400.0
2012-09-11 10:10:00,71.94,72.18,71.94,72.15,18900.0,55.624,55.8095,55.624,55.7863,18900.0
2012-09-11 10:20:00,72.15,72.15,71.73,71.73,31100.0,55.7863,55.7863,55.4616,55.4616,31100.0
2012-09-11 10:30:00,71.77,71.8,71.38,71.4,62800.0,55.4925,55.5157,55.191,55.2064,62800.0
2012-09-11 10:40:00,71.44,71.55,71.2,71.34,75600.0,55.2374,55.3224,55.0518,55.16,75600.0
2012-09-11 10:50:00,71.34,71.49,71.32,71.41,64500.0,55.16,55.276,55.1446,55.2142,64500.0
2012-09-11 11:00:00,71.41,71.77,71.41,71.76,25100.0,55.2142,55.4925,55.2142,55.4848,25100.0
2012-09-11 11:10:00,71.77,71.9,71.76,71.8,91200.0,55.4925,55.593,55.4848,55.5157,91200.0
2012-09-11 11:20:00,71.83,71.89,71.81,71.87,30200.0,55.5389,55.5853,55.5234,55.5698,30200.0
2012-09-11 11:30:00,71.87,71.87,71.75,71.85,39100.0,55.5698,55.5698,55.477,55.5544,39100.0
2012-09-11 11:40:00,71.87,71.87,71.77,71.8,23300.0,55.5698,55.5698,55.4925,55.5157,23300.0
2012-09-11 11:50:00,71.81,71.81,71.71,71.75,17100.0,55.5234,55.5234,55.4461,55.477,17100.0
2012-09-11 12:00:00,71.72,71.73,71.68,71.7,11900.0,55.4538,55.4616,55.4229,55.4384,11900.0
2012-09-11 12:10:00,71.69,71.71,71.48,71.48,13000.0,55.4307,55.4461,55.2683,55.2683,13000.0
2012-09-11 12:20:00,71.5,71.5,71.36,71.39,27100.0,55.2837,55.2837,55.1755,55.1987,27100.0
2012-09-11 12:30:00,71.37,71.43,71.36,71.43,9700.0,55.1832,55.2296,55.1755,55.2296,9700.0
2012-09-11 12:40:00,71.43,71.46,71.39,71.41,11400.0,55.2296,55.2528,55.1987,55.2142,11400.0
2012-09-11 12:50:00,71.41,71.43,71.32,71.34,12300.0,55.2142,55.2296,55.1446,55.16,12300.0
2012-09-11 13:00:00,71.35,71.41,71.3,71.34,17700.0,55.1678,55.2142,55.1291,55.16,17700.0
2012-09-11 13:10:00,71.34,71.45,71.28,71.45,17600.0,55.16,55.2451,55.1136,55.2451,17600.0
2012-09-11 13:20:00,71.45,71.46,71.37,71.4,8900.0,55.2451,55.2528,55.1832,55.2064,8900.0
2012-09-11 13:30:00,71.39,71.4,71.31,71.33,9500.0,55.1987,55.2064,55.1368,55.1523,9500.0
2012-09-11 13:40:00,71.33,71.49,71.32,71.42,14700.0,55.1523,55.276,55.1446,55.2219,14700.0
2012-09-11 13:50:00,71.43,71.44,71.37,71.37,11200.0,55.2296,55.2374,55.1832,55.1832,11200.0
2012-09-11 14:00:00,71.37,71.43,71.37,71.39,17300.0,55.1832,55.2296,55.1832,55.1987,17300.0
2012-09-11 14:10:00,71.39,71.39,71.19,71.21,25700.0,55.1987,55.1987,55.0441,55.0595,25700.0
2012-09-11 14:20:00,71.2,71.28,71.1,71.12,28400.0,55.0518,55.1136,54.9745,54.9899,28400.0
2012-09-11 14:30:00,71.1,71.13,70.87,70.88,47600.0,54.9745,54.9977,54.7966,54.8044,47600.0
2012-09-11 14:40:00,70.88,71.1,70.56,70.57,118100.0,54.8044,54.9745,54.5569,54.5647,118100.0
2012-09-11 14:50:00,70.56,70.64,70.44,70.47,102200.0,54.5569,54.6188,54.4642,54.4873,102200.0
2012-09-11 15:00:00,70.46,70.85,70.46,70.76,40200.0,54.4796,54.7812,54.4796,54.7116,40200.0
2012-09-11 15:10:00,70.75,70.75,70.5,70.5,43200.0,54.7038,54.7038,54.5105,54.5105,43200.0
2012-09-11 15:20:00,70.48,70.55,70.4,70.47,50800.0,54.4951,54.5492,54.4332,54.4873,50800.0
2012-09-11 15:30:00,70.46,70.65,70.46,70.65,35100.0,54.4796,54.6265,54.4796,54.6265,35100.0
2012-09-11 15:40:00,70.65,70.89,70.63,70.79,81300.0,54.6265,54.8121,54.6111,54.7348,81300.0
2012-09-11 15:50:00,70.78,70.93,70.76,70.8,136200.0,54.727,54.843,54.7116,54.7425,136200.0
2012-09-12 09:30:00,70.57,71.25,70.57,71.05,31800.0,54.5647,55.0904,54.5647,54.9358,31800.0
2012-09-12 09:40:00,71.04,71.23,70.91,71.19,41600.0,54.9281,55.075,54.8276,55.0441,41600.0
2012-09-12 09:50:00,71.19,71.2,70.88,70.89,18700.0,55.0441,55.0518,54.8044,54.8121,18700.0
2012-09-12 10:00:00,70.89,70.95,70.69,70.76,48900.0,54.8121,54.8585,54.6575,54.7116,48900.0
2012-09-12 10:10:00,70.79,70.92,70.76,70.83,13500.0,54.7348,54.8353,54.7116,54.7657,13500.0
2012-09-12 10:20:00,70.88,70.91,70.62,70.68,11700.0,54.8044,54.8276,54.6033,54.6497,11700.0
2012-09-12 10:30:00,70.66,70.72,70.45,70.49,25400.0,54.6343,54.6806,54.4719,54.5028,25400.0
2012-09-12 10:40:00,70.49,70.5,70.1,70.16,44100.0,54.5028,54.5105,54.2013,54.2477,44100.0
2012-09-12 10:50:00,70.19,70.29,70.11,70.23,49800.0,54.2709,54.3482,54.209,54.3018,49800.0
2012-09-12 11:00:00,70.25,70.31,70.14,70.21,40600.0,54.3172,54.3636,54.2322,54.2863,40600.0
2012-09-12 11:10:00,70.24,70.56,70.23,70.53,66900.0,54.3095,54.5569,54.3018,54.5337,66900.0
2012-09-12 11:20:00,70.55,70.57,70.33,70.41,28800.0,54.5492,54.5647,54.3791,54.441,28800.0
2012-09-12 11:30:00,70.43,70.51,70.4,70.42,24200.0,54.4564,54.5183,54.4332,54.4487,24200.0
2012-09-12 11:40:00,70.42,70.42,70.24,70.24,15400.0,54.4487,54.4487,54.3095,54.3095,15400.0
2012-09-12 11:50:00,70.24,70.28,70.17,70.25,8300.0,54.3095,54.3404,54.2554,54.3172,8300.0
2012-09-12 12:00:00,70.23,70.24,70.15,70.16,6800.0,54.3018,54.3095,54.2399,54.2477,6800.0
2012-09-12 12:10:00,70.15,70.27,70.14,70.2,10000.0,54.2399,54.3327,54.2322,54.2786,10000.0
2012-09-12 12:20:00,70.2,70.43,70.2,70.42,13900.0,54.2786,54.4564,54.2786,54.4487,13900.0
2012-09-12 12:30:00,70.43,70.52,70.43,70.5,8300.0,54.4564,54.526,54.4564,54.5105,8300.0
2012-09-12 12:40:00,70.51,70.53,70.47,70.51,5400.0,54.5183,54.5337,54.4873,54.5183,5400.0
2012-09-12 12:50:00,70.51,70.58,70.46,70.58,13100.0,54.5183,54.5724,54.4796,54.5724,13100.0
2012-09-12 13:00:00,70.59,70.73,70.58,70.67,11000.0,54.5801,54.6884,54.5724,54.642,11000.0
2012-09-12 13:10:00,70.65,70.74,70.63,70.71,12200.0,54.6265,54.6961,54.6111,54.6729,12200.0
2012-09-12 13:20:00,70.7,70.74,70.64,70.73,17200.0,54.6652,54.6961,54.6188,54.6884,17200.0
2012-09-12 13:30:00,70.72,70.8,70.7,70.76,6400.0,54.6806,54.7425,54.6652,54.7116,6400.0
2012-09-12 13:40:00,70.77,70.88,70.77,70.88,8300.0,54.7193,54.8044,54.7193,54.8044,8300.0
2012-09-12 13:50:00,70.88,70.96,70.83,70.92,17800.0,54.8044,54.8662,54.7657,54.8353,17800.0
2012-09-12 14:00:00,70.92,70.98,70.9,70.93,8100.0,54.8353,54.8817,54.8198,54.843,8100.0
2012-09-12 14:10:00,70.97,70.98,70.84,70.84,7900.0,54.8739,54.8817,54.7734,54.7734,7900.0
2012-09-12 14:20:00,70.82,70.96,70.8,70.96,6800.0,54.758,54.8662,54.7425,54.8662,6800.0
2012-09-12 14:30:00,70.94,70.96,70.81,70.81,58500.0,54.8508,54.8662,54.7502,54.7502,58500.0
2012-09-12 14:40:00,70.8,70.81,70.59,70.6,16700.0,54.7425,54.7502,54.5801,54.5879,16700.0
2012-09-12 14:50:00,70.62,70.65,70.51,70.52,36100.0,54.6033,54.6265,54.5183,54.526,36100.0
2012-09-12 15:00:00,70.52,70.53,70.25,70.27,53300.0,54.526,54.5337,54.3172,54.3327,53300.0
2012-09-12 15:10:00,70.28,70.28,70.21,70.23,34200.0,54.3404,54.3404,54.2863,54.3018,34200.0
2012-09-12 15:20:00,70.23,70.29,70.19,70.26,27500.0,54.3018,54.3482,54.2709,54.325,27500.0
2012-09-12 15:30:00,70.27,70.29,70.14,70.14,59700.0,54.3327,54.3482,54.2322,54.2322,59700.0
2012-09-12 15:40:00,70.15,70.2,70.07,70.11,54400.0,54.2399,54.2786,54.1781,54.209,54400.0
2012-09-12 15:50:00,70.1,70.28,70.09,70.25,75300.0,54.2013,54.3404,54.1935,54.3172,75300.0
2012-09-13 09:30:00,70.05,70.07,69.15,69.24,50900.0,54.1626,54.1781,53.4667,53.5363,50900.0
2012-09-13 09:40:00,69.24,69.45,69.02,69.22,43400.0,53.5363,53.6987,53.3662,53.5209,43400.0
2012-09-13 09:50:00,69.24,69.35,69.08,69.23,60700.0,53.5363,53.6214,53.4126,53.5286,60700.0
2012-09-13 10:00:00,69.27,69.29,69.15,69.17,40700.0,53.5595,53.575,53.4667,53.4822,40700.0
2012-09-13 10:10:00,69.2,69.3,68.88,68.9,45500.0,53.5054,53.5827,53.258,53.2734,45500.0
2012-09-13 10:20:00,68.91,68.99,68.6,68.6,29200.0,53.2812,53.343,53.0415,53.0415,29200.0
2012-09-13 10:30:00,68.6,68.8,68.53,68.74,31600.0,53.0415,53.1961,52.9873,53.1497,31600.0
2012-09-13 10:40:00,68.75,69.07,68.75,69.06,62100.0,53.1574,53.4049,53.1574,53.3971,62100.0
2012-09-13 10:50:00,69.07,69.22,68.9,69.19,56500.0,53.4049,53.5209,53.2734,53.4977,56500.0
2012-09-13 11:00:00,69.19,69.28,69.01,69.09,87300.0,53.4977,53.5672,53.3585,53.4203,87300.0
2012-09-13 11:10:00,69.09,69.32,69.04,69.26,73000.0,53.4203,53.5982,53.3817,53.5518,73000.0
2012-09-13 11:20:00,69.26,69.26,69.02,69.13,36000.0,53.5518,53.5518,53.3662,53.4513,36000.0
2012-09-13 11:30:00,69.09,69.27,68.97,69.08,106400.0,53.4203,53.5595,53.3276,53.4126,106400.0
2012-09-13 11:40:00,69.1,69.35,68.77,68.96,151400.0,53.4281,53.6214,53.1729,53.3198,151400.0
2012-09-13 11:50:00,68.94,68.99,68.46,68.5,176200.0,53.3044,53.343,52.9332,52.9641,176200.0
2012-09-13 12:00:00,68.45,68.86,68.25,68.83,121800.0,52.9255,53.2425,52.7708,53.2193,121800.0
2012-09-13 12:10:00,68.84,69.12,68.83,68.94,54800.0,53.227,53.4435,53.2193,53.3044,54800.0
2012-09-13 12:20:00,68.94,69.16,68.88,69.0,16600.0,53.3044,53.4745,53.258,53.3507,16600.0
2012-09-13 12:30:00,68.97,69.81,68.94,69.46,28600.0,53.3276,53.977,53.3044,53.7064,28600.0
2012-09-13 12:40:00,69.45,69.95,69.41,69.77,88000.0,53.6987,54.0853,53.6678,53.9461,88000.0
2012-09-13 12:50:00,69.76,69.85,69.6,69.81,78900.0,53.9384,54.008,53.8147,53.977,78900.0
2012-09-13 13:00:00,69.82,70.06,69.76,69.82,28700.0,53.9848,54.1703,53.9384,53.9848,28700.0
2012-09-13 13:10:00,69.82,70.0,69.62,69.95,88000.0,53.9848,54.1239,53.8301,54.0853,88000.0
2012-09-13 13:20:00,69.93,70.25,69.89,70.19,81100.0,54.0698,54.3172,54.0389,54.2709,81100.0
2012-09-13 13:30:00,70.18,70.5,70.18,70.41,42500.0,54.2631,54.5105,54.2631,54.441,42500.0
2012-09-13 13:40:00,70.42,70.56,70.37,70.51,36000.0,54.4487,54.5569,54.41,54.5183,36000.0
2012-09-13 13:50:00,70.52,70.53,70.31,70.32,29000.0,54.526,54.5337,54.3636,54.3714,29000.0
2012-09-13 14:00:00,70.3,70.47,70.28,70.39,13700.0,54.3559,54.4873,54.3404,54.4255,13700.0
2012-09-13 14:10:00,70.39,70.65,70.39,70.56,24700.0,54.4255,54.6265,54.4255,54.5569,24700.0
2012-09-13 14:20:00,70.57,71.0,70.57,70.86,32700.0,54.5647,54.8971,54.5647,54.7889,32700.0
2012-09-13 14:30:00,70.86,70.89,70.26,70.27,66100.0,54.7889,54.8121,54.325,54.3327,66100.0
2012-09-13 14:40:00,70.26,70.31,70.13,70.15,97900.0,54.325,54.3636,54.2245,54.2399,97900.0
2012-09-13 14:50:00,70.14,70.14,69.9,69.95,34000.0,54.2322,54.2322,54.0466,54.0853,34000.0
2012-09-13 15:00:00,69.96,70.01,69.85,69.89,37800.0,54.093,54.1317,54.008,54.0389,37800.0
2012-09-13 15:10:00,69.9,70.06,69.88,70.01,35400.0,54.0466,54.1703,54.0312,54.1317,35400.0
2012-09-13 15:20:00,70.01,70.2,70.0,70.14,45000.0,54.1317,54.2786,54.1239,54.2322,45000.0
2012-09-13 15:30:00,70.14,70.37,70.14,70.35,66600.0,54.2322,54.41,54.2322,54.3946,66600.0
2012-09-13 15:40:00,70.37,70.37,70.07,70.09,115700.0,54.41,54.41,54.1781,54.1935,115700.0
2012-09-13 15:50:00,70.09,70.09,69.84,69.96,160400.0,54.1935,54.1935,54.0002,54.093,160400.0
2012-09-14 09:30:00,70.07,70.38,70.02,70.26,58900.0,54.1781,54.4178,54.1394,54.325,58900.0
2012-09-14 09:40:00,70.23,70.32,70.05,70.06,38200.0,54.3018,54.3714,54.1626,54.1703,38200.0
2012-09-14 09:50:00,70.03,70.62,70.03,70.62,60700.0,54.1471,54.6033,54.1471,54.6033,60700.0
2012-09-14 10:00:00,70.52,70.75,70.51,70.64,27700.0,54.526,54.7038,54.5183,54.6188,27700.0
2012-09-14 10:10:00,70.65,70.76,70.58,70.69,123000.0,54.6265,54.7116,54.5724,54.6575,123000.0
2012-09-14 10:20:00,70.69,71.23,70.66,71.16,49200.0,54.6575,55.075,54.6343,55.0209,49200.0
2012-09-14 10:30:00,71.15,71.2,70.95,71.18,72300.0,55.0131,55.0518,54.8585,55.0363,72300.0
2012-09-14 10:40:00,71.2,71.22,71.02,71.12,21300.0,55.0518,55.0672,54.9126,54.9899,21300.0
2012-09-14 10:50:00,71.11,71.2,70.93,71.19,56900.0,54.9822,55.0518,54.843,55.0441,56900.0
2012-09-14 11:00:00,71.17,71.24,71.01,71.1,36200.0,55.0286,55.0827,54.9049,54.9745,36200.0
2012-09-14 11:10:00,71.08,71.11,70.89,70.91,38100.0,54.959,54.9822,54.8121,54.8276,38100.0
2012-09-14 11:20:00,70.92,71.0,70.86,70.88,33400.0,54.8353,54.8971,54.7889,54.8044,33400.0
2012-09-14 11:30:00,70.9,70.94,70.74,70.74,25100.0,54.8198,54.8508,54.6961,54.6961,25100.0
2012-09-14 11:40:00,70.75,70.93,70.75,70.84,64600.0,54.7038,54.843,54.7038,54.7734,64600.0
2012-09-14 11:50:00,70.82,70.84,70.61,70.68,30000.0,54.758,54.7734,54.5956,54.6497,30000.0
2012-09-14 12:00:00,70.72,70.83,70.67,70.79,18200.0,54.6806,54.7657,54.642,54.7348,18200.0
2012-09-14 12:10:00,70.78,70.84,70.75,70.79,13200.0,54.727,54.7734,54.7038,54.7348,13200.0
2012-09-14 12:20:00,70.82,70.94,70.81,70.85,14800.0,54.758,54.8508,54.7502,54.7812,14800.0
2012-09-14 12:30:00,70.85,70.87,70.76,70.81,16500.0,54.7812,54.7966,54.7116,54.7502,16500.0
2012-09-14 12:40:00,70.79,70.88,70.73,70.75,44300.0,54.7348,54.8044,54.6884,54.7038,44300.0
2012-09-14 12:50:00,70.77,70.8,70.73,70.73,50000.0,54.7193,54.7425,54.6884,54.6884,50000.0
2012-09-14 13:00:00,70.72,70.79,70.72,70.77,28300.0,54.6806,54.7348,54.6806,54.7193,28300.0
2012-09-14 13:10:00,70.76,70.79,70.74,70.77,20700.0,54.7116,54.7348,54.6961,54.7193,20700.0
2012-09-14 13:20:00,70.76,70.76,70.49,70.49,54600.0,54.7116,54.7116,54.5028,54.5028,54600.0
2012-09-14 13:30:00,70.49,70.62,70.47,70.52,15100.0,54.5028,54.6033,54.4873,54.526,15100.0
2012-09-14 13:40:00,70.49,70.54,70.42,70.53,12100.0,54.5028,54.5415,54.4487,54.5337,12100.0
2012-09-14 13:50:00,70.56,70.65,70.5,70.64,15200.0,54.5569,54.6265,54.5105,54.6188,15200.0
2012-09-14 14:00:00,70.64,70.74,70.6,70.62,15700.0,54.6188,54.6961,54.5879,54.6033,15700.0
2012-09-14 14:10:00,70.63,70.67,70.53,70.6,13800.0,54.6111,54.642,54.5337,54.5879,13800.0
2012-09-14 14:20:00,70.62,70.83,70.61,70.78,19200.0,54.6033,54.7657,54.5956,54.727,19200.0
2012-09-14 14:30:00,70.75,70.82,70.69,70.8,20000.0,54.7038,54.758,54.6575,54.7425,20000.0
2012-09-14 14:40:00,70.8,70.85,70.76,70.82,14800.0,54.7425,54.7812,54.7116,54.758,14800.0
2012-09-14 14:50:00,70.8,70.93,70.72,70.87,22300.0,54.7425,54.843,54.6806,54.7966,22300.0
2012-09-14 15:00:00,70.86,70.95,70.75,70.78,48500.0,54.7889,54.8585,54.7038,54.727,48500.0
2012-09-14 15:10:00,70.75,70.8,70.71,70.76,40800.0,54.7038,54.7425,54.6729,54.7116,40800.0
2012-09-14 15:20:00,70.75,70.83,70.57,70.67,33800.0,54.7038,54.7657,54.5647,54.642,33800.0
2012-09-14 15:30:00,70.67,70.72,70.55,70.68,38500.0,54.642,54.6806,54.5492,54.6497,38500.0
2012-09-14 15:40:00,70.67,70.71,70.49,70.5,56300.0,54.642,54.6729,54.5028,54.5105,56300.0
2012-09-14 15:50:00,70.5,70.82,70.5,70.82,123500.0,54.5105,54.758,54.5105,54.758,123500.0
2012-09-17 09:30:00,70.45,70.74,70.11,70.7,22200.0,54.4719,54.6961,54.209,54.6652,22200.0
2012-09-17 09:40:00,70.68,70.73,70.23,70.39,14300.0,54.6497,54.6884,54.3018,54.4255,14300.0
2012-09-17 09:50:00,70.39,70.57,70.33,70.53,8700.0,54.4255,54.5647,54.3791,54.5337,8700.0
2012-09-17 10:00:00,70.57,70.64,70.37,70.39,15900.0,54.5647,54.6188,54.41,54.4255,15900.0
2012-09-17 10:10:00,70.38,70.61,70.34,70.45,25900.0,54.4178,54.5956,54.3868,54.4719,25900.0
2012-09-17 10:20:00,70.48,70.85,70.44,70.8,12300.0,54.4951,54.7812,54.4642,54.7425,12300.0
2012-09-17 10:30:00,70.84,70.95,70.47,70.5,34900.0,54.7734,54.8585,54.4873,54.5105,34900.0
2012-09-17 10:40:00,70.49,70.76,70.48,70.76,8900.0,54.5028,54.7116,54.4951,54.7116,8900.0
2012-09-17 10:50:00,70.76,70.84,70.6,70.79,8400.0,54.7116,54.7734,54.5879,54.7348,8400.0
2012-09-17 11:00:00,70.76,70.94,70.75,70.87,14000.0,54.7116,54.8508,54.7038,54.7966,14000.0
2012-09-17 11:10:00,70.84,70.93,70.78,70.86,11300.0,54.7734,54.843,54.727,54.7889,11300.0
2012-09-17 11:20:00,70.86,70.98,70.83,70.88,15500.0,54.7889,54.8817,54.7657,54.8044,15500.0
2012-09-17 11:30:00,70.9,71.0,70.76,70.76,21800.0,54.8198,54.8971,54.7116,54.7116,21800.0
2012-09-17 11:40:00,70.79,70.85,70.67,70.72,9400.0,54.7348,54.7812,54.642,54.6806,9400.0
2012-09-17 11:50:00,70.72,70.8,70.67,70.77,8700.0,54.6806,54.7425,54.642,54.7193,8700.0
2012-09-17 12:00:00,70.71,70.81,70.7,70.77,5200.0,54.6729,54.7502,54.6652,54.7193,5200.0
2012-09-17 12:10:00,70.79,70.84,70.75,70.81,10200.0,54.7348,54.7734,54.7038,54.7502,10200.0
2012-09-17 12:20:00,70.8,70.84,70.75,70.79,9500.0,54.7425,54.7734,54.7038,54.7348,9500.0
2012-09-17 12:30:00,70.79,70.81,70.69,70.69,10300.0,54.7348,54.7502,54.6575,54.6575,10300.0
2012-09-17 12:40:00,70.7,70.84,70.69,70.73,10100.0,54.6652,54.7734,54.6575,54.6884,10100.0
2012-09-17 12:50:00,70.73,70.81,70.69,70.72,9900.0,54.6884,54.7502,54.6575,54.6806,9900.0
2012-09-17 13:00:00,70.72,70.75,70.68,70.72,3100.0,54.6806,54.7038,54.6497,54.6806,3100.0
2012-09-17 13:10:00,70.74,70.81,70.71,70.72,6800.0,54.6961,54.7502,54.6729,54.6806,6800.0
2012-09-17 13:20:00,70.73,70.77,70.63,70.73,24000.0,54.6884,54.7193,54.6111,54.6884,24000.0
2012-09-17 13:30:00,70.76,70.76,70.7,70.75,7200.0,54.7116,54.7116,54.6652,54.7038,7200.0
2012-09-17 13:40:00,70.76,70.77,70.69,70.71,8200.0,54.7116,54.7193,54.6575,54.6729,8200.0
2012-09-17 13:50:00,70.7,70.7,70.55,70.67,9500.0,54.6652,54.6652,54.5492,54.642,9500.0
2012-09-17 14:00:00,70.66,70.71,70.37,70.46,34700.0,54.6343,54.6729,54.41,54.4796,34700.0
2012-09-17 14:10:00,70.48,70.65,70.47,70.61,14400.0,54.4951,54.6265,54.4873,54.5956,14400.0
2012-09-17 14:20:00,70.62,70.72,70.53,70.54,13100.0,54.6033,54.6806,54.5337,54.5415,13100.0
2012-09-17 14:30:00,70.57,70.6,70.44,70.53,11500.0,54.5647,54.5879,54.4642,54.5337,11500.0
2012-09-17 14:40:00,70.5,70.61,70.39,70.6,27000.0,54.5105,54.5956,54.4255,54.5879,27000.0
2012-09-17 14:50:00,70.58,70.58,70.42,70.42,9600.0,54.5724,54.5724,54.4487,54.4487,9600.0
2012-09-17 15:00:00,70.43,70.55,70.41,70.54,15600.0,54.4564,54.5492,54.441,54.5415,15600.0
2012-09-17 15:10:00,70.54,70.58,70.49,70.51,17000.0,54.5415,54.5724,54.5028,54.5183,17000.0
2012-09-17 15:20:00,70.53,70.61,70.43,70.48,20200.0,54.5337,54.5956,54.4564,54.4951,20200.0
2012-09-17 15:30:00,70.49,70.58,70.43,70.56,23700.0,54.5028,54.5724,54.4564,54.5569,23700.0
2012-09-17 15:40:00,70.6,70.69,70.54,70.64,32300.0,54.5879,54.6575,54.5415,54.6188,32300.0
2012-09-17 15:50:00,70.65,70.73,70.6,70.65,71900.0,54.6265,54.6884,54.5879,54.6265,71900.0
2012-09-18 09:30:00,70.64,70.67,70.28,70.43,15300.0,54.6188,54.642,54.3404,54.4564,15300.0
2012-09-18 09:40:00,70.43,70.67,70.42,70.67,17100.0,54.4564,54.642,54.4487,54.642,17100.0
2012-09-18 09:50:00,70.62,71.02,70.57,70.72,21600.0,54.6033,54.9126,54.5647,54.6806,21600.0
2012-09-18 10:00:00,70.78,70.84,70.47,70.5,10700.0,54.727,54.7734,54.4873,54.5105,10700.0
2012-09-18 10:10:00,70.51,70.64,70.34,70.38,11800.0,54.5183,54.6188,54.3868,54.4178,11800.0
2012-09-18 10:20:00,70.39,70.47,70.25,70.37,13900.0,54.4255,54.4873,54.3172,54.41,13900.0
2012-09-18 10:30:00,70.36,70.62,70.34,70.56,12600.0,54.4023,54.6033,54.3868,54.5569,12600.0
2012-09-18 10:40:00,70.51,70.68,70.48,70.63,45000.0,54.5183,54.6497,54.4951,54.6111,45000.0
2012-09-18 10:50:00,70.58,70.71,70.57,70.69,13700.0,54.5724,54.6729,54.5647,54.6575,13700.0
2012-09-18 11:00:00,70.72,70.84,70.65,70.83,13000.0,54.6806,54.7734,54.6265,54.7657,13000.0
2012-09-18 11:10:00,70.79,70.88,70.75,70.84,10200.0,54.7348,54.8044,54.7038,54.7734,10200.0
2012-09-18 11:20:00,70.81,70.83,70.69,70.77,20500.0,54.7502,54.7657,54.6575,54.7193,20500.0
2012-09-18 11:30:00,70.77,70.81,70.57,70.75,19400.0,54.7193,54.7502,54.5647,54.7038,19400.0
2012-09-18 11:40:00,70.7,70.78,70.7,70.75,9200.0,54.6652,54.727,54.6652,54.7038,9200.0
2012-09-18 11:50:00,70.75,70.93,70.75,70.93,19700.0,54.7038,54.843,54.7038,54.843,19700.0
2012-09-18 12:00:00,70.89,71.01,70.84,70.86,17400.0,54.8121,54.9049,54.7734,54.7889,17400.0
2012-09-18 12:10:00,70.87,70.87,70.7,70.76,20400.0,54.7966,54.7966,54.6652,54.7116,20400.0
2012-09-18 12:20:00,70.75,70.87,70.72,70.82,10700.0,54.7038,54.7966,54.6806,54.758,10700.0
2012-09-18 12:30:00,70.83,70.83,70.62,70.67,29900.0,54.7657,54.7657,54.6033,54.642,29900.0
2012-09-18 12:40:00,70.68,70.68,70.58,70.58,6100.0,54.6497,54.6497,54.5724,54.5724,6100.0
2012-09-18 12:50:00,70.6,70.63,70.54,70.54,8600.0,54.5879,54.6111,54.5415,54.5415,8600.0
2012-09-18 13:00:00,70.54,70.71,70.54,70.71,11300.0,54.5415,54.6729,54.5415,54.6729,11300.0
2012-09-18 13:10:00,70.67,70.81,70.66,70.71,5100.0,54.642,54.7502,54.6343,54.6729,5100.0
2012-09-18 13:20:00,70.71,70.71,70.63,70.65,15400.0,54.6729,54.6729,54.6111,54.6265,15400.0
2012-09-18 13:30:00,70.64,70.7,70.51,70.66,10600.0,54.6188,54.6652,54.5183,54.6343,10600.0
2012-09-18 13:40:00,70.69,70.69,70.62,70.65,6500.0,54.6575,54.6575,54.6033,54.6265,6500.0
2012-09-18 13:50:00,70.65,70.65,70.5,70.56,7800.0,54.6265,54.6265,54.5105,54.5569,7800.0
2012-09-18 14:00:00,70.59,70.66,70.5,70.59,6700.0,54.5801,54.6343,54.5105,54.5801,6700.0
2012-09-18 14:10:00,70.58,70.66,70.51,70.61,6600.0,54.5724,54.6343,54.5183,54.5956,6600.0
2012-09-18 14:20:00,70.61,70.66,70.46,70.62,16500.0,54.5956,54.6343,54.4796,54.6033,16500.0
2012-09-18 14:30:00,70.61,70.65,70.54,70.64,9700.0,54.5956,54.6265,54.5415,54.6188,9700.0
2012-09-18 14:40:00,70.62,70.7,70.59,70.7,9300.0,54.6033,54.6652,54.5801,54.6652,9300.0
2012-09-18 14:50:00,70.66,70.71,70.61,70.66,9100.0,54.6343,54.6729,54.5956,54.6343,9100.0
2012-09-18 15:00:00,70.66,70.78,70.64,70.76,17500.0,54.6343,54.727,54.6188,54.7116,17500.0
2012-09-18 15:10:00,70.75,70.79,70.7,70.74,13400.0,54.7038,54.7348,54.6652,54.6961,13400.0
2012-09-18 15:20:00,70.75,70.87,70.73,70.87,18200.0,54.7038,54.7966,54.6884,54.7966,18200.0
2012-09-18 15:30:00,70.86,70.95,70.81,70.88,24600.0,54.7889,54.8585,54.7502,54.8044,24600.0
2012-09-18 15:40:00,70.89,70.96,70.73,70.81,49900.0,54.8121,54.8662,54.6884,54.7502,49900.0
2012-09-18 15:50:00,70.81,70.89,70.78,70.86,59400.0,54.7502,54.8121,54.727,54.7889,59400.0
2012-09-19 09:30:00,70.91,71.06,70.66,70.94,18700.0,54.8276,54.9435,54.6343,54.8508,18700.0
2012-09-19 09:40:00,70.94,71.48,70.88,71.31,21200.0,54.8508,55.2683,54.8044,55.1368,21200.0
2012-09-19 09:50:00,71.28,71.47,71.16,71.47,9700.0,55.1136,55.2605,55.0209,55.2605,9700.0
2012-09-19 10:00:00,71.49,72.0,71.49,71.92,46700.0,55.276,55.6703,55.276,55.6085,46700.0
2012-09-19 10:10:00,71.95,72.0,71.84,72.0,32600.0,55.6317,55.6703,55.5466,55.6703,32600.0
2012-09-19 10:20:00,71.97,72.03,71.84,71.9,53700.0,55.6471,55.6935,55.5466,55.593,53700.0
2012-09-19 10:30:00,71.86,71.91,71.66,71.91,37900.0,55.5621,55.6008,55.4075,55.6008,37900.0
2012-09-19 10:40:00,71.9,71.96,71.84,71.93,49900.0,55.593,55.6394,55.5466,55.6162,49900.0
2012-09-19 10:50:00,71.96,71.98,71.8,71.9,28100.0,55.6394,55.6549,55.5157,55.593,28100.0
2012-09-19 11:00:00,71.9,71.97,71.71,71.72,24700.0,55.593,55.6471,55.4461,55.4538,24700.0
2012-09-19 11:10:00,71.69,71.78,71.63,71.78,18200.0,55.4307,55.5002,55.3843,55.5002,18200.0
2012-09-19 11:20:00,71.77,71.91,71.71,71.84,35200.0,55.4925,55.6008,55.4461,55.5466,35200.0
2012-09-19 11:30:00,71.84,71.88,71.81,71.84,16900.0,55.5466,55.5776,55.5234,55.5466,16900.0
2012-09-19 11:40:00,71.85,71.93,71.8,71.87,41500.0,55.5544,55.6162,55.5157,55.5698,41500.0
2012-09-19 11:50:00,71.88,72.0,71.85,71.96,23700.0,55.5776,55.6703,55.5544,55.6394,23700.0
2012-09-19 12:00:00,71.93,72.0,71.9,71.92,64500.0,55.6162,55.6703,55.593,55.6085,64500.0
2012-09-19 12:10:00,71.94,72.03,71.94,71.99,26200.0,55.624,55.6935,55.624,55.6626,26200.0
2012-09-19 12:20:00,72.0,72.15,71.95,72.11,19400.0,55.6703,55.7863,55.6317,55.7554,19400.0
2012-09-19 12:30:00,72.09,72.16,72.04,72.13,16000.0,55.7399,55.7941,55.7013,55.7709,16000.0
2012-09-19 12:40:00,72.13,72.14,72.08,72.11,8200.0,55.7709,55.7786,55.7322,55.7554,8200.0
2012-09-19 12:50:00,72.09,72.15,72.08,72.13,14200.0,55.7399,55.7863,55.7322,55.7709,14200.0
2012-09-19 13:00:00,72.12,72.14,72.04,72.04,36300.0,55.7631,55.7786,55.7013,55.7013,36300.0
2012-09-19 13:10:00,72.04,72.07,72.01,72.01,8800.0,55.7013,55.7245,55.6781,55.6781,8800.0
2012-09-19 13:20:00,72.01,72.03,71.96,71.96,16100.0,55.6781,55.6935,55.6394,55.6394,16100.0
2012-09-19 13:30:00,72.0,72.0,71.91,71.95,26400.0,55.6703,55.6703,55.6008,55.6317,26400.0
2012-09-19 13:40:00,71.95,71.96,71.87,71.89,19700.0,55.6317,55.6394,55.5698,55.5853,19700.0
2012-09-19 13:50:00,71.91,71.97,71.9,71.91,38000.0,55.6008,55.6471,55.593,55.6008,38000.0
2012-09-19 14:00:00,71.95,71.99,71.91,71.97,13000.0,55.6317,55.6626,55.6008,55.6471,13000.0
2012-09-19 14:10:00,71.97,72.02,71.92,72.01,17700.0,55.6471,55.6858,55.6085,55.6781,17700.0
2012-09-19 14:20:00,72.0,72.04,71.94,71.95,21400.0,55.6703,55.7013,55.624,55.6317,21400.0
2012-09-19 14:30:00,71.96,71.98,71.89,71.94,21300.0,55.6394,55.6549,55.5853,55.624,21300.0
2012-09-19 14:40:00,71.93,72.0,71.89,72.0,13900.0,55.6162,55.6703,55.5853,55.6703,13900.0
2012-09-19 14:50:00,72.0,72.01,71.94,72.01,9100.0,55.6703,55.6781,55.624,55.6781,9100.0
2012-09-19 15:00:00,72.0,72.0,71.89,71.94,20800.0,55.6703,55.6703,55.5853,55.624,20800.0
2012-09-19 15:10:00,71.93,72.01,71.9,71.9,15000.0,55.6162,55.6781,55.593,55.593,15000.0
2012-09-19 15:20:00,71.92,72.02,71.91,71.96,15900.0,55.6085,55.6858,55.6008,55.6394,15900.0
2012-09-19 15:30:00,71.95,72.03,71.9,72.03,27700.0,55.6317,55.6935,55.593,55.6935,27700.0
2012-09-19 15:40:00,72.02,72.07,71.97,72.07,40300.0,55.6858,55.7245,55.6471,55.7245,40300.0
2012-09-19 15:50:00,72.05,72.07,71.92,72.02,139800.0,55.709,55.7245,55.6085,55.6858,139800.0
2012-09-20 09:30:00,71.5,71.51,70.87,70.94,45000.0,55.2837,55.2915,54.7966,54.8508,45000.0
2012-09-20 09:40:00,70.94,71.14,70.6,70.6,44200.0,54.8508,55.0054,54.5879,54.5879,44200.0
2012-09-20 09:50:00,70.66,70.83,70.39,70.74,27600.0,54.6343,54.7657,54.4255,54.6961,27600.0
2012-09-20 10:00:00,70.79,70.95,70.76,70.87,82900.0,54.7348,54.8585,54.7116,54.7966,82900.0
2012-09-20 10:10:00,70.87,71.19,70.87,71.03,31400.0,54.7966,55.0441,54.7966,54.9203,31400.0
2012-09-20 10:20:00,70.99,71.04,70.87,71.04,19500.0,54.8894,54.9281,54.7966,54.9281,19500.0
2012-09-20 10:30:00,71.09,71.48,71.09,71.48,25200.0,54.9667,55.2683,54.9667,55.2683,25200.0
2012-09-20 10:40:00,71.49,71.75,71.49,71.65,52300.0,55.276,55.477,55.276,55.3997,52300.0
2012-09-20 10:50:00,71.61,71.63,71.48,71.58,22600.0,55.3688,55.3843,55.2683,55.3456,22600.0
2012-09-20 11:00:00,71.58,71.72,71.49,71.56,20000.0,55.3456,55.4538,55.276,55.3301,20000.0
2012-09-20 11:10:00,71.6,71.6,71.39,71.49,49000.0,55.3611,55.3611,55.1987,55.276,49000.0
2012-09-20 11:20:00,71.49,71.63,71.49,71.51,17800.0,55.276,55.3843,55.276,55.2915,17800.0
2012-09-20 11:30:00,71.53,71.71,71.52,71.65,17500.0,55.3069,55.4461,55.2992,55.3997,17500.0
2012-09-20 11:40:00,71.69,71.91,71.69,71.81,39200.0,55.4307,55.6008,55.4307,55.5234,39200.0
2012-09-20 11:50:00,71.81,71.91,71.78,71.91,8500.0,55.5234,55.6008,55.5002,55.6008,8500.0
2012-09-20 12:00:00,71.9,71.96,71.84,71.96,18100.0,55.593,55.6394,55.5466,55.6394,18100.0
2012-09-20 12:10:00,71.94,71.99,71.92,71.98,28800.0,55.624,55.6626,55.6085,55.6549,28800.0
2012-09-20 12:20:00,71.99,71.99,71.75,71.81,14900.0,55.6626,55.6626,55.477,55.5234,14900.0
2012-09-20 12:30:00,71.78,71.88,71.75,71.84,18700.0,55.5002,55.5776,55.477,55.5466,18700.0
2012-09-20 12:40:00,71.84,71.84,71.67,71.67,12100.0,55.5466,55.5466,55.4152,55.4152,12100.0
2012-09-20 12:50:00,71.65,71.86,71.63,71.82,19300.0,55.3997,55.5621,55.3843,55.5312,19300.0
2012-09-20 13:00:00,71.81,71.82,71.69,71.72,15400.0,55.5234,55.5312,55.4307,55.4538,15400.0
2012-09-20 13:10:00,71.72,71.78,71.68,71.78,11500.0,55.4538,55.5002,55.4229,55.5002,11500.0
2012-09-20 13:20:00,71.79,71.84,71.69,71.83,14300.0,55.508,55.5466,55.4307,55.5389,14300.0
2012-09-20 13:30:00,71.84,72.01,71.81,71.97,31700.0,55.5466,55.6781,55.5234,55.6471,31700.0
2012-09-20 13:40:00,71.98,71.98,71.87,71.94,25000.0,55.6549,55.6549,55.5698,55.624,25000.0
2012-09-20 13:50:00,71.95,71.97,71.86,71.89,24100.0,55.6317,55.6471,55.5621,55.5853,24100.0
2012-09-20 14:00:00,71.89,71.97,71.86,71.96,16900.0,55.5853,55.6471,55.5621,55.6394,16900.0
2012-09-20 14:10:00,71.96,72.01,71.96,71.98,30400.0,55.6394,55.6781,55.6394,55.6549,30400.0
2012-09-20 14:20:00,71.97,72.15,71.93,72.12,27800.0,55.6471,55.7863,55.6162,55.7631,27800.0
2012-09-20 14:30:00,72.12,72.18,72.09,72.1,22800.0,55.7631,55.8095,55.7399,55.7477,22800.0
2012-09-20 14:40:00,72.1,72.17,72.1,72.13,19400.0,55.7477,55.8018,55.7477,55.7709,19400.0
2012-09-20 14:50:00,72.13,72.19,72.11,72.18,20200.0,55.7709,55.8173,55.7554,55.8095,20200.0
2012-09-20 15:00:00,72.19,72.19,72.15,72.18,24500.0,55.8173,55.8173,55.7863,55.8095,24500.0
2012-09-20 15:10:00,72.17,72.17,72.09,72.15,29500.0,55.8018,55.8018,55.7399,55.7863,29500.0
2012-09-20 15:20:00,72.15,72.29,72.14,72.29,40600.0,55.7863,55.8946,55.7786,55.8946,40600.0
2012-09-20 15:30:00,72.28,72.34,72.25,72.29,44900.0,55.8868,55.9332,55.8636,55.8946,44900.0
2012-09-20 15:40:00,72.29,72.37,72.19,72.24,76800.0,55.8946,55.9564,55.8173,55.8559,76800.0
2012-09-20 15:50:00,72.24,72.34,72.21,72.31,67900.0,55.8559,55.9332,55.8327,55.91,67900.0
2012-09-21 09:30:00,72.74,72.89,72.45,72.82,169800.0,56.2425,56.3585,56.0183,56.3044,169800.0
2012-09-21 09:40:00,72.84,73.2,72.8,73.2,52900.0,56.3198,56.5982,56.2889,56.5982,52900.0
2012-09-21 09:50:00,73.2,73.2,72.98,73.07,27000.0,56.5982,56.5982,56.4281,56.4977,27000.0
2012-09-21 10:00:00,73.06,73.12,72.54,72.7,39500.0,56.4899,56.5363,56.0879,56.2116,39500.0
2012-09-21 10:10:00,72.7,72.73,72.41,72.47,31500.0,56.2116,56.2348,55.9874,56.0337,31500.0
2012-09-21 10:20:00,72.47,72.67,72.44,72.62,28800.0,56.0337,56.1884,56.0106,56.1497,28800.0
2012-09-21 10:30:00,72.64,72.85,72.61,72.61,29500.0,56.1652,56.3276,56.142,56.142,29500.0
2012-09-21 10:40:00,72.61,72.61,72.36,72.39,11600.0,56.142,56.142,55.9487,55.9719,11600.0
2012-09-21 10:50:00,72.38,72.42,72.16,72.18,20700.0,55.9642,55.9951,55.7941,55.8095,20700.0
2012-09-21 11:00:00,72.17,72.4,72.15,72.37,29400.0,55.8018,55.9796,55.7863,55.9564,29400.0
2012-09-21 11:10:00,72.36,72.43,72.19,72.24,77400.0,55.9487,56.0028,55.8173,55.8559,77400.0
2012-09-21 11:20:00,72.25,72.26,72.12,72.18,21600.0,55.8636,55.8714,55.7631,55.8095,21600.0
2012-09-21 11:30:00,72.17,72.24,71.98,71.99,15400.0,55.8018,55.8559,55.6549,55.6626,15400.0
2012-09-21 11:40:00,71.99,72.08,71.97,71.97,25300.0,55.6626,55.7322,55.6471,55.6471,25300.0
2012-09-21 11:50:00,71.99,72.03,71.9,71.95,13700.0,55.6626,55.6935,55.593,55.6317,13700.0
2012-09-21 12:00:00,71.95,72.04,71.87,71.9,15200.0,55.6317,55.7013,55.5698,55.593,15200.0
2012-09-21 12:10:00,71.92,71.97,71.86,71.9,11000.0,55.6085,55.6471,55.5621,55.593,11000.0
2012-09-21 12:20:00,71.91,71.97,71.86,71.95,12800.0,55.6008,55.6471,55.5621,55.6317,12800.0
2012-09-21 12:30:00,71.93,71.97,71.87,71.89,7900.0,55.6162,55.6471,55.5698,55.5853,7900.0
2012-09-21 12:40:00,71.91,71.94,71.87,71.87,13800.0,55.6008,55.624,55.5698,55.5698,13800.0
2012-09-21 12:50:00,71.86,71.88,71.76,71.83,18400.0,55.5621,55.5776,55.4848,55.5389,18400.0
2012-09-21 13:00:00,71.85,71.86,71.79,71.8,12700.0,55.5544,55.5621,55.508,55.5157,12700.0
2012-09-21 13:10:00,71.8,71.85,71.77,71.81,17000.0,55.5157,55.5544,55.4925,55.5234,17000.0
2012-09-21 13:20:00,71.81,71.83,71.75,71.75,6100.0,55.5234,55.5389,55.477,55.477,6100.0
2012-09-21 13:30:00,71.76,71.77,71.71,71.73,13900.0,55.4848,55.4925,55.4461,55.4616,13900.0
2012-09-21 13:40:00,71.74,71.77,71.61,71.67,21300.0,55.4693,55.4925,55.3688,55.4152,21300.0
2012-09-21 13:50:00,71.67,71.82,71.65,71.82,26000.0,55.4152,55.5312,55.3997,55.5312,26000.0
2012-09-21 14:00:00,71.82,71.86,71.77,71.84,16300.0,55.5312,55.5621,55.4925,55.5466,16300.0
2012-09-21 14:10:00,71.86,71.93,71.83,71.93,14400.0,55.5621,55.6162,55.5389,55.6162,14400.0
2012-09-21 14:20:00,71.93,71.96,71.85,71.96,21000.0,55.6162,55.6394,55.5544,55.6394,21000.0
2012-09-21 14:30:00,71.96,71.96,71.86,71.88,11800.0,55.6394,55.6394,55.5621,55.5776,11800.0
2012-09-21 14:40:00,71.89,72.01,71.88,71.95,12200.0,55.5853,55.6781,55.5776,55.6317,12200.0
2012-09-21 14:50:00,71.96,71.96,71.88,71.94,11600.0,55.6394,55.6394,55.5776,55.624,11600.0
2012-09-21 15:00:00,71.93,71.96,71.84,71.96,15700.0,55.6162,55.6394,55.5466,55.6394,15700.0
2012-09-21 15:10:00,71.94,71.99,71.92,71.96,15900.0,55.624,55.6626,55.6085,55.6394,15900.0
2012-09-21 15:20:00,71.96,72.01,71.89,71.9,22000.0,55.6394,55.6781,55.5853,55.593,22000.0
2012-09-21 15:30:00,71.91,71.97,71.82,71.82,27600.0,55.6008,55.6471,55.5312,55.5312,27600.0
2012-09-21 15:40:00,71.82,72.01,71.81,71.99,85900.0,55.5312,55.6781,55.5234,55.6626,85900.0
2012-09-21 15:50:00,71.99,72.07,71.81,71.83,166400.0,55.6626,55.7245,55.5234,55.5389,166400.0
2012-09-24 09:30:00,72.0,72.12,70.93,72.05,47500.0,55.6703,55.7631,54.843,55.709,47500.0
2012-09-24 09:40:00,72.05,72.13,71.69,71.7,22300.0,55.709,55.7709,55.4307,55.4384,22300.0
2012-09-24 09:50:00,71.68,71.68,71.33,71.37,48300.0,55.4229,55.4229,55.1523,55.1832,48300.0
2012-09-24 10:00:00,71.36,71.74,71.33,71.65,45600.0,55.1755,55.4693,55.1523,55.3997,45600.0
2012-09-24 10:10:00,71.64,71.81,71.63,71.76,33300.0,55.392,55.5234,55.3843,55.4848,33300.0
2012-09-24 10:20:00,71.72,71.82,71.66,71.79,13700.0,55.4538,55.5312,55.4075,55.508,13700.0
2012-09-24 10:30:00,71.78,72.01,71.76,71.98,37300.0,55.5002,55.6781,55.4848,55.6549,37300.0
2012-09-24 10:40:00,71.98,72.0,71.89,71.9,14700.0,55.6549,55.6703,55.5853,55.593,14700.0
2012-09-24 10:50:00,71.9,72.1,71.88,71.92,40300.0,55.593,55.7477,55.5776,55.6085,40300.0
2012-09-24 11:00:00,71.91,72.09,71.89,72.04,33900.0,55.6008,55.7399,55.5853,55.7013,33900.0
2012-09-24 11:10:00,72.03,72.07,71.9,72.0,16500.0,55.6935,55.7245,55.593,55.6703,16500.0
2012-09-24 11:20:00,71.98,72.02,71.89,71.9,11800.0,55.6549,55.6858,55.5853,55.593,11800.0
2012-09-24 11:30:00,71.94,72.0,71.94,71.95,9800.0,55.624,55.6703,55.624,55.6317,9800.0
2012-09-24 11:40:00,71.94,72.01,71.88,72.0,13900.0,55.624,55.6781,55.5776,55.6703,13900.0
2012-09-24 11:50:00,72.0,72.0,71.93,71.99,8600.0,55.6703,55.6703,55.6162,55.6626,8600.0
2012-09-24 12:00:00,71.99,72.0,71.96,71.98,5000.0,55.6626,55.6703,55.6394,55.6549,5000.0
2012-09-24 12:10:00,71.98,72.03,71.96,71.97,6100.0,55.6549,55.6935,55.6394,55.6471,6100.0
2012-09-24 12:20:00,71.95,72.09,71.95,72.07,36600.0,55.6317,55.7399,55.6317,55.7245,36600.0
2012-09-24 12:30:00,72.06,72.06,71.87,71.89,7000.0,55.7167,55.7167,55.5698,55.5853,7000.0
2012-09-24 12:40:00,71.88,71.99,71.85,71.98,26900.0,55.5776,55.6626,55.5544,55.6549,26900.0
2012-09-24 12:50:00,71.97,72.07,71.94,71.95,17300.0,55.6471,55.7245,55.624,55.6317,17300.0
2012-09-24 13:00:00,71.97,71.99,71.93,71.97,12400.0,55.6471,55.6626,55.6162,55.6471,12400.0
2012-09-24 13:10:00,71.96,71.97,71.86,71.9,4400.0,55.6394,55.6471,55.5621,55.593,4400.0
2012-09-24 13:20:00,71.9,71.97,71.85,71.9,4300.0,55.593,55.6471,55.5544,55.593,4300.0
2012-09-24 13:30:00,71.87,71.88,71.74,71.78,8100.0,55.5698,55.5776,55.4693,55.5002,8100.0
2012-09-24 13:40:00,71.76,71.79,71.73,71.77,3600.0,55.4848,55.508,55.4616,55.4925,3600.0
2012-09-24 13:50:00,71.8,71.91,71.79,71.83,11200.0,55.5157,55.6008,55.508,55.5389,11200.0
2012-09-24 14:00:00,71.82,71.96,71.82,71.93,9200.0,55.5312,55.6394,55.5312,55.6162,9200.0
2012-09-24 14:10:00,71.93,72.1,71.93,72.1,12100.0,55.6162,55.7477,55.6162,55.7477,12100.0
2012-09-24 14:20:00,72.11,72.46,72.11,72.46,21900.0,55.7554,56.026,55.7554,56.026,21900.0
2012-09-24 14:30:00,72.45,72.45,72.29,72.33,13600.0,56.0183,56.0183,55.8946,55.9255,13600.0
2012-09-24 14:40:00,72.33,72.43,72.32,72.41,8800.0,55.9255,56.0028,55.9178,55.9874,8800.0
2012-09-24 14:50:00,72.42,72.65,72.42,72.52,28000.0,55.9951,56.1729,55.9951,56.0724,28000.0
2012-09-24 15:00:00,72.52,72.53,72.34,72.4,16400.0,56.0724,56.0801,55.9332,55.9796,16400.0
2012-09-24 15:10:00,72.41,72.43,72.31,72.43,13400.0,55.9874,56.0028,55.91,56.0028,13400.0
2012-09-24 15:20:00,72.42,72.52,72.36,72.5,29600.0,55.9951,56.0724,55.9487,56.0569,29600.0
2012-09-24 15:30:00,72.5,72.6,72.46,72.58,39900.0,56.0569,56.1343,56.026,56.1188,39900.0
2012-09-24 15:40:00,72.57,72.66,72.4,72.4,58800.0,56.1111,56.1807,55.9796,55.9796,58800.0
2012-09-24 15:50:00,72.4,72.46,72.3,72.35,79500.0,55.9796,56.026,55.9023,55.941,79500.0
2012-09-25 09:30:00,72.12,72.31,71.54,71.66,69500.0,55.7631,55.91,55.3147,55.4075,69500.0
2012-09-25 09:40:00,71.68,71.78,70.87,70.87,47300.0,55.4229,55.5002,54.7966,54.7966,47300.0
2012-09-25 09:50:00,70.89,70.98,70.54,70.77,57900.0,54.8121,54.8817,54.5415,54.7193,57900.0
2012-09-25 10:00:00,70.77,71.16,70.66,71.15,46500.0,54.7193,55.0209,54.6343,55.0131,46500.0
2012-09-25 10:10:00,71.17,71.31,71.05,71.05,81700.0,55.0286,55.1368,54.9358,54.9358,81700.0
2012-09-25 10:20:00,71.05,71.13,70.93,71.03,49100.0,54.9358,54.9977,54.843,54.9203,49100.0
2012-09-25 10:30:00,71.03,71.07,70.84,70.89,53000.0,54.9203,54.9513,54.7734,54.8121,53000.0
2012-09-25 10:40:00,70.89,71.04,70.82,71.04,41500.0,54.8121,54.9281,54.758,54.9281,41500.0
2012-09-25 10:50:00,71.05,71.11,70.94,71.09,25300.0,54.9358,54.9822,54.8508,54.9667,25300.0
2012-09-25 11:00:00,71.1,71.23,70.77,70.92,45900.0,54.9745,55.075,54.7193,54.8353,45900.0
2012-09-25 11:10:00,70.92,71.0,70.85,71.0,8100.0,54.8353,54.8971,54.7812,54.8971,8100.0
2012-09-25 11:20:00,70.96,70.96,70.76,70.78,23500.0,54.8662,54.8662,54.7116,54.727,23500.0
2012-09-25 11:30:00,70.8,70.84,70.71,70.8,16200.0,54.7425,54.7734,54.6729,54.7425,16200.0
2012-09-25 11:40:00,70.82,70.82,70.51,70.53,19000.0,54.758,54.758,54.5183,54.5337,19000.0
2012-09-25 11:50:00,70.53,70.54,70.35,70.41,19100.0,54.5337,54.5415,54.3946,54.441,19100.0
2012-09-25 12:00:00,70.41,70.47,70.29,70.34,29300.0,54.441,54.4873,54.3482,54.3868,29300.0
2012-09-25 12:10:00,70.33,70.48,70.22,70.24,20300.0,54.3791,54.4951,54.294,54.3095,20300.0
2012-09-25 12:20:00,70.26,70.45,70.26,70.45,10800.0,54.325,54.4719,54.325,54.4719,10800.0
2012-09-25 12:30:00,70.46,70.46,70.01,70.03,33700.0,54.4796,54.4796,54.1317,54.1471,33700.0
2012-09-25 12:40:00,70.02,70.03,69.82,69.97,35700.0,54.1394,54.1471,53.9848,54.1007,35700.0
2012-09-25 12:50:00,69.95,69.99,69.87,69.99,11600.0,54.0853,54.1162,54.0234,54.1162,11600.0
2012-09-25 13:00:00,69.97,70.02,69.91,70.02,15500.0,54.1007,54.1394,54.0544,54.1394,15500.0
2012-09-25 13:10:00,70.02,70.17,70.0,70.07,29300.0,54.1394,54.2554,54.1239,54.1781,29300.0
2012-09-25 13:20:00,70.07,70.17,70.05,70.15,14900.0,54.1781,54.2554,54.1626,54.2399,14900.0
2012-09-25 13:30:00,70.14,70.32,70.11,70.15,15500.0,54.2322,54.3714,54.209,54.2399,15500.0
2012-09-25 13:40:00,70.15,70.21,70.14,70.17,34800.0,54.2399,54.2863,54.2322,54.2554,34800.0
2012-09-25 13:50:00,70.18,70.28,70.16,70.26,29700.0,54.2631,54.3404,54.2477,54.325,29700.0
2012-09-25 14:00:00,70.28,70.29,70.19,70.21,13000.0,54.3404,54.3482,54.2709,54.2863,13000.0
2012-09-25 14:10:00,70.21,70.38,70.21,70.3,24800.0,54.2863,54.4178,54.2863,54.3559,24800.0
2012-09-25 14:20:00,70.31,70.4,70.29,70.39,26000.0,54.3636,54.4332,54.3482,54.4255,26000.0
2012-09-25 14:30:00,70.39,70.47,70.33,70.41,17200.0,54.4255,54.4873,54.3791,54.441,17200.0
2012-09-25 14:40:00,70.4,70.42,70.32,70.39,21600.0,54.4332,54.4487,54.3714,54.4255,21600.0
2012-09-25 14:50:00,70.39,70.41,70.3,70.33,24900.0,54.4255,54.441,54.3559,54.3791,24900.0
2012-09-25 15:00:00,70.33,70.39,70.22,70.27,56700.0,54.3791,54.4255,54.294,54.3327,56700.0
2012-09-25 15:10:00,70.22,70.29,69.95,70.03,92000.0,54.294,54.3482,54.0853,54.1471,92000.0
2012-09-25 15:20:00,70.04,70.36,70.02,70.06,46100.0,54.1549,54.4023,54.1394,54.1703,46100.0
2012-09-25 15:30:00,70.05,70.22,70.05,70.12,36400.0,54.1626,54.294,54.1626,54.2167,36400.0
2012-09-25 15:40:00,70.12,70.18,69.98,70.1,63400.0,54.2167,54.2631,54.1085,54.2013,63400.0
2012-09-25 15:50:00,70.11,70.12,69.86,69.91,158000.0,54.209,54.2167,54.0157,54.0544,158000.0
2012-09-26 09:30:00,70.04,70.11,68.92,69.06,76400.0,54.1549,54.209,53.2889,53.3971,76400.0
2012-09-26 09:40:00,69.03,69.28,68.85,69.12,102000.0,53.3739,53.5672,53.2348,53.4435,102000.0
2012-09-26 09:50:00,69.15,69.25,68.97,69.17,60900.0,53.4667,53.544,53.3276,53.4822,60900.0
2012-09-26 10:00:00,69.17,69.2,68.9,69.02,41200.0,53.4822,53.5054,53.2734,53.3662,41200.0
2012-09-26 10:10:00,69.01,69.02,68.88,68.95,38900.0,53.3585,53.3662,53.258,53.3121,38900.0
2012-09-26 10:20:00,68.92,68.92,68.5,68.53,30500.0,53.2889,53.2889,52.9641,52.9873,30500.0
2012-09-26 10:30:00,68.54,68.57,68.18,68.22,44600.0,52.9951,53.0183,52.7167,52.7477,44600.0
2012-09-26 10:40:00,68.23,68.38,68.22,68.37,20900.0,52.7554,52.8714,52.7477,52.8636,20900.0
2012-09-26 10:50:00,68.38,68.44,68.34,68.36,19400.0,52.8714,52.9178,52.8404,52.8559,19400.0
2012-09-26 11:00:00,68.35,68.51,68.32,68.34,25100.0,52.8482,52.9719,52.825,52.8404,25100.0
2012-09-26 11:10:00,68.34,68.37,68.25,68.28,44800.0,52.8404,52.8636,52.7708,52.794,44800.0
2012-09-26 11:20:00,68.28,68.52,68.21,68.38,64200.0,52.794,52.9796,52.7399,52.8714,64200.0
2012-09-26 11:30:00,68.4,68.4,68.3,68.34,43200.0,52.8868,52.8868,52.8095,52.8404,43200.0
2012-09-26 11:40:00,68.34,68.55,68.31,68.55,43200.0,52.8404,53.0028,52.8172,53.0028,43200.0
2012-09-26 11:50:00,68.55,68.55,68.35,68.36,36200.0,53.0028,53.0028,52.8482,52.8559,36200.0
2012-09-26 12:00:00,68.37,68.9,68.36,68.9,46400.0,52.8636,53.2734,52.8559,53.2734,46400.0
2012-09-26 12:10:00,68.89,69.12,68.86,69.05,36900.0,53.2657,53.4435,53.2425,53.3894,36900.0
2012-09-26 12:20:00,69.02,69.11,68.96,69.0,12700.0,53.3662,53.4358,53.3198,53.3507,12700.0
2012-09-26 12:30:00,69.03,69.29,68.98,69.27,33700.0,53.3739,53.575,53.3353,53.5595,33700.0
2012-09-26 12:40:00,69.27,69.33,69.05,69.08,11200.0,53.5595,53.6059,53.3894,53.4126,11200.0
2012-09-26 12:50:00,69.06,69.26,68.98,69.26,20700.0,53.3971,53.5518,53.3353,53.5518,20700.0
2012-09-26 13:00:00,69.27,69.44,69.26,69.4,21500.0,53.5595,53.691,53.5518,53.66,21500.0
2012-09-26 13:10:00,69.4,69.45,69.34,69.45,11800.0,53.66,53.6987,53.6136,53.6987,11800.0
2012-09-26 13:20:00,69.4,69.48,69.33,69.44,10900.0,53.66,53.7219,53.6059,53.691,10900.0
2012-09-26 13:30:00,69.45,69.59,69.44,69.53,52100.0,53.6987,53.8069,53.691,53.7605,52100.0
2012-09-26 13:40:00,69.53,69.59,69.3,69.3,29300.0,53.7605,53.8069,53.5827,53.5827,29300.0
2012-09-26 13:50:00,69.32,69.46,69.11,69.11,24400.0,53.5982,53.7064,53.4358,53.4358,24400.0
2012-09-26 14:00:00,69.08,69.39,69.08,69.33,15600.0,53.4126,53.6523,53.4126,53.6059,15600.0
2012-09-26 14:10:00,69.31,69.33,69.12,69.27,16800.0,53.5904,53.6059,53.4435,53.5595,16800.0
2012-09-26 14:20:00,69.26,69.28,69.05,69.14,20700.0,53.5518,53.5672,53.3894,53.459,20700.0
2012-09-26 14:30:00,69.14,69.17,69.01,69.09,17000.0,53.459,53.4822,53.3585,53.4203,17000.0
2012-09-26 14:40:00,69.08,69.11,69.01,69.05,16700.0,53.4126,53.4358,53.3585,53.3894,16700.0
2012-09-26 14:50:00,69.05,69.06,68.91,69.01,18500.0,53.3894,53.3971,53.2812,53.3585,18500.0
2012-09-26 15:00:00,69.01,69.02,68.74,68.76,32800.0,53.3585,53.3662,53.1497,53.1652,32800.0
2012-09-26 15:10:00,68.78,68.88,68.72,68.83,56700.0,53.1806,53.258,53.1343,53.2193,56700.0
2012-09-26 15:20:00,68.8,68.93,68.73,68.73,44200.0,53.1961,53.2966,53.142,53.142,44200.0
2012-09-26 15:30:00,68.73,68.8,68.59,68.74,40500.0,53.142,53.1961,53.0337,53.1497,40500.0
2012-09-26 15:40:00,68.74,68.79,68.67,68.75,50400.0,53.1497,53.1884,53.0956,53.1574,50400.0
2012-09-26 15:50:00,68.72,68.81,68.72,68.78,70000.0,53.1343,53.2038,53.1343,53.1806,70000.0
2012-09-27 09:30:00,69.04,69.28,68.81,69.09,40400.0,53.3817,53.5672,53.2038,53.4203,40400.0
2012-09-27 09:40:00,69.1,69.23,68.62,68.92,26900.0,53.4281,53.5286,53.0569,53.2889,26900.0
2012-09-27 09:50:00,68.91,68.99,68.48,68.52,29900.0,53.2812,53.343,52.9487,52.9796,29900.0
2012-09-27 10:00:00,68.47,68.61,68.17,68.5,45000.0,52.941,53.0492,52.709,52.9641,45000.0
2012-09-27 10:10:00,68.49,68.65,68.33,68.62,45500.0,52.9564,53.0801,52.8327,53.0569,45500.0
2012-09-27 10:20:00,68.62,68.63,68.39,68.43,43700.0,53.0569,53.0647,52.8791,52.91,43700.0
2012-09-27 10:30:00,68.43,68.49,68.31,68.39,47400.0,52.91,52.9564,52.8172,52.8791,47400.0
2012-09-27 10:40:00,68.38,68.49,68.24,68.49,68600.0,52.8714,52.9564,52.7631,52.9564,68600.0
2012-09-27 10:50:00,68.49,68.49,68.29,68.38,18200.0,52.9564,52.9564,52.8018,52.8714,18200.0
2012-09-27 11:00:00,68.37,68.42,68.23,68.23,17200.0,52.8636,52.9023,52.7554,52.7554,17200.0
2012-09-27 11:10:00,68.23,68.38,68.21,68.33,15400.0,52.7554,52.8714,52.7399,52.8327,15400.0
2012-09-27 11:20:00,68.34,68.41,68.12,68.26,17900.0,52.8404,52.8946,52.6703,52.7786,17900.0
2012-09-27 11:30:00,68.29,68.35,68.19,68.34,13700.0,52.8018,52.8482,52.7245,52.8404,13700.0
2012-09-27 11:40:00,68.36,68.46,68.36,68.41,10500.0,52.8559,52.9332,52.8559,52.8946,10500.0
2012-09-27 11:50:00,68.41,68.68,68.41,68.59,43200.0,52.8946,53.1033,52.8946,53.0337,43200.0
2012-09-27 12:00:00,68.62,68.85,68.59,68.72,61000.0,53.0569,53.2348,53.0337,53.1343,61000.0
2012-09-27 12:10:00,68.7,68.8,68.68,68.78,25400.0,53.1188,53.1961,53.1033,53.1806,25400.0
2012-09-27 12:20:00,68.76,69.04,68.69,68.82,40600.0,53.1652,53.3817,53.1111,53.2116,40600.0
2012-09-27 12:30:00,68.85,68.95,68.67,68.8,12900.0,53.2348,53.3121,53.0956,53.1961,12900.0
2012-09-27 12:40:00,68.79,68.84,68.75,68.79,12900.0,53.1884,53.227,53.1574,53.1884,12900.0
2012-09-27 12:50:00,68.78,68.91,68.72,68.82,12400.0,53.1806,53.2812,53.1343,53.2116,12400.0
2012-09-27 13:00:00,68.84,68.89,68.75,68.76,14000.0,53.227,53.2657,53.1574,53.1652,14000.0
2012-09-27 13:10:00,68.76,68.8,68.71,68.76,27500.0,53.1652,53.1961,53.1265,53.1652,27500.0
2012-09-27 13:20:00,68.78,68.79,68.72,68.77,11600.0,53.1806,53.1884,53.1343,53.1729,11600.0
2012-09-27 13:30:00,68.76,68.94,68.75,68.93,22000.0,53.1652,53.3044,53.1574,53.2966,22000.0
2012-09-27 13:40:00,68.93,69.07,68.85,68.94,41300.0,53.2966,53.4049,53.2348,53.3044,41300.0
2012-09-27 13:50:00,68.94,69.02,68.92,68.98,83300.0,53.3044,53.3662,53.2889,53.3353,83300.0
2012-09-27 14:00:00,68.97,69.01,68.87,68.87,24900.0,53.3276,53.3585,53.2502,53.2502,24900.0
2012-09-27 14:10:00,68.9,69.0,68.88,68.95,29900.0,53.2734,53.3507,53.258,53.3121,29900.0
2012-09-27 14:20:00,68.98,69.04,68.95,69.02,30200.0,53.3353,53.3817,53.3121,53.3662,30200.0
2012-09-27 14:30:00,69.05,69.06,68.97,68.99,20500.0,53.3894,53.3971,53.3276,53.343,20500.0
2012-09-27 14:40:00,69.0,69.06,68.95,69.06,24300.0,53.3507,53.3971,53.3121,53.3971,24300.0
2012-09-27 14:50:00,69.06,69.13,68.91,68.99,19400.0,53.3971,53.4513,53.2812,53.343,19400.0
2012-09-27 15:00:00,68.99,69.05,68.96,68.96,19000.0,53.343,53.3894,53.3198,53.3198,19000.0
2012-09-27 15:10:00,68.95,68.99,68.89,68.91,25800.0,53.3121,53.343,53.2657,53.2812,25800.0
2012-09-27 15:20:00,68.94,68.96,68.89,68.89,34400.0,53.3044,53.3198,53.2657,53.2657,34400.0
2012-09-27 15:30:00,68.89,69.1,68.87,69.0,38700.0,53.2657,53.4281,53.2502,53.3507,38700.0
2012-09-27 15:40:00,69.0,69.08,69.0,69.04,73300.0,53.3507,53.4126,53.3507,53.3817,73300.0
2012-09-27 15:50:00,69.04,69.1,68.95,69.09,136100.0,53.3817,53.4281,53.3121,53.4203,136100.0
2012-09-28 09:30:00,68.57,68.88,68.46,68.87,25000.0,53.0183,53.258,52.9332,53.2502,25000.0
2012-09-28 09:40:00,68.8,68.92,68.35,68.76,60000.0,53.1961,53.2889,52.8482,53.1652,60000.0
2012-09-28 09:50:00,68.76,68.86,68.58,68.82,28400.0,53.1652,53.2425,53.026,53.2116,28400.0
2012-09-28 10:00:00,68.78,69.17,68.78,69.04,32500.0,53.1806,53.4822,53.1806,53.3817,32500.0
2012-09-28 10:10:00,69.04,69.61,68.91,69.42,107100.0,53.3817,53.8224,53.2812,53.6755,107100.0
2012-09-28 10:20:00,69.42,69.42,68.89,68.98,54400.0,53.6755,53.6755,53.2657,53.3353,54400.0
2012-09-28 10:30:00,68.95,69.19,68.94,69.14,21900.0,53.3121,53.4977,53.3044,53.459,21900.0
2012-09-28 10:40:00,69.15,69.3,69.1,69.25,27600.0,53.4667,53.5827,53.4281,53.544,27600.0
2012-09-28 10:50:00,69.25,69.3,69.17,69.29,28900.0,53.544,53.5827,53.4822,53.575,28900.0
2012-09-28 11:00:00,69.3,69.3,69.2,69.29,22900.0,53.5827,53.5827,53.5054,53.575,22900.0
2012-09-28 11:10:00,69.29,69.3,69.22,69.24,17500.0,53.575,53.5827,53.5209,53.5363,17500.0
2012-09-28 11:20:00,69.24,69.33,69.2,69.2,12700.0,53.5363,53.6059,53.5054,53.5054,12700.0
2012-09-28 11:30:00,69.21,69.39,69.19,69.33,20700.0,53.5131,53.6523,53.4977,53.6059,20700.0
2012-09-28 11:40:00,69.33,69.5,69.31,69.44,16600.0,53.6059,53.7373,53.5904,53.691,16600.0
2012-09-28 11:50:00,69.42,69.5,69.34,69.48,13300.0,53.6755,53.7373,53.6136,53.7219,13300.0
2012-09-28 12:00:00,69.48,69.71,69.41,69.7,26200.0,53.7219,53.8997,53.6678,53.892,26200.0
2012-09-28 12:10:00,69.72,70.04,69.72,70.02,33800.0,53.9074,54.1549,53.9074,54.1394,33800.0
2012-09-28 12:20:00,70.03,70.11,69.86,69.88,46400.0,54.1471,54.209,54.0157,54.0312,46400.0
2012-09-28 12:30:00,69.89,69.93,69.72,69.74,24500.0,54.0389,54.0698,53.9074,53.9229,24500.0
2012-09-28 12:40:00,69.73,69.77,69.66,69.67,14500.0,53.9152,53.9461,53.8611,53.8688,14500.0
2012-09-28 12:50:00,69.67,69.73,69.65,69.72,15300.0,53.8688,53.9152,53.8533,53.9074,15300.0
2012-09-28 13:00:00,69.71,69.75,69.63,69.65,15100.0,53.8997,53.9306,53.8379,53.8533,15100.0
2012-09-28 13:10:00,69.65,69.66,69.5,69.61,10600.0,53.8533,53.8611,53.7373,53.8224,10600.0
2012-09-28 13:20:00,69.59,69.77,69.59,69.69,15200.0,53.8069,53.9461,53.8069,53.8843,15200.0
2012-09-28 13:30:00,69.7,70.0,69.7,70.0,51200.0,53.892,54.1239,53.892,54.1239,51200.0
2012-09-28 13:40:00,70.01,70.07,69.88,70.05,45300.0,54.1317,54.1781,54.0312,54.1626,45300.0
2012-09-28 13:50:00,70.05,70.14,70.0,70.03,24500.0,54.1626,54.2322,54.1239,54.1471,24500.0
2012-09-28 14:00:00,70.04,70.09,69.89,69.95,20200.0,54.1549,54.1935,54.0389,54.0853,20200.0
2012-09-28 14:10:00,69.93,69.99,69.84,69.91,23700.0,54.0698,54.1162,54.0002,54.0544,23700.0
2012-09-28 14:20:00,69.9,69.92,69.8,69.81,14900.0,54.0466,54.0621,53.9693,53.977,14900.0
2012-09-28 14:30:00,69.81,69.81,69.69,69.78,22900.0,53.977,53.977,53.8843,53.9538,22900.0
2012-09-28 14:40:00,69.8,69.85,69.72,69.8,20500.0,53.9693,54.008,53.9074,53.9693,20500.0
2012-09-28 14:50:00,69.8,69.82,69.75,69.76,19600.0,53.9693,53.9848,53.9306,53.9384,19600.0
2012-09-28 15:00:00,69.76,69.82,69.73,69.78,27800.0,53.9384,53.9848,53.9152,53.9538,27800.0
2012-09-28 15:10:00,69.78,69.86,69.71,69.73,33100.0,53.9538,54.0157,53.8997,53.9152,33100.0
2012-09-28 15:20:00,69.74,69.81,69.68,69.76,37800.0,53.9229,53.977,53.8765,53.9384,37800.0
2012-09-28 15:30:00,69.76,69.84,69.64,69.71,47000.0,53.9384,54.0002,53.8456,53.8997,47000.0
2012-09-28 15:40:00,69.69,69.94,69.67,69.78,87000.0,53.8843,54.0776,53.8688,53.9538,87000.0
2012-09-28 15:50:00,69.78,69.83,69.53,69.55,206800.0,53.9538,53.9925,53.7605,53.776,206800.0
2012-10-01 09:30:00,69.55,70.0,69.55,69.83,17000.0,53.776,54.1239,53.776,53.9925,17000.0
2012-10-01 09:40:00,69.82,69.82,69.29,69.39,9800.0,53.9848,53.9848,53.575,53.6523,9800.0
2012-10-01 09:50:00,69.37,69.49,69.3,69.34,16700.0,53.6368,53.7296,53.5827,53.6136,16700.0
2012-10-01 10:00:00,69.34,70.83,69.33,70.67,92700.0,53.6136,54.7657,53.6059,54.642,92700.0
2012-10-01 10:10:00,70.7,70.75,70.56,70.68,49300.0,54.6652,54.7038,54.5569,54.6497,49300.0
2012-10-01 10:20:00,70.67,70.75,70.43,70.55,19700.0,54.642,54.7038,54.4564,54.5492,19700.0
2012-10-01 10:30:00,70.57,70.59,70.46,70.56,19100.0,54.5647,54.5801,54.4796,54.5569,19100.0
2012-10-01 10:40:00,70.54,70.54,70.33,70.36,13900.0,54.5415,54.5415,54.3791,54.4023,13900.0
2012-10-01 10:50:00,70.33,70.43,70.29,70.4,24100.0,54.3791,54.4564,54.3482,54.4332,24100.0
2012-10-01 11:00:00,70.39,70.51,70.32,70.36,18700.0,54.4255,54.5183,54.3714,54.4023,18700.0
2012-10-01 11:10:00,70.36,70.49,70.36,70.41,38600.0,54.4023,54.5028,54.4023,54.441,38600.0
2012-10-01 11:20:00,70.41,70.5,70.4,70.46,35000.0,54.441,54.5105,54.4332,54.4796,35000.0
2012-10-01 11:30:00,70.45,70.45,70.37,70.39,19900.0,54.4719,54.4719,54.41,54.4255,19900.0
2012-10-01 11:40:00,70.38,70.42,70.34,70.36,8300.0,54.4178,54.4487,54.3868,54.4023,8300.0
2012-10-01 11:50:00,70.34,70.36,70.11,70.19,23800.0,54.3868,54.4023,54.209,54.2709,23800.0
2012-10-01 12:00:00,70.2,70.23,70.16,70.17,15100.0,54.2786,54.3018,54.2477,54.2554,15100.0
2012-10-01 12:10:00,70.16,70.2,70.15,70.18,20100.0,54.2477,54.2786,54.2399,54.2631,20100.0
2012-10-01 12:20:00,70.18,70.28,70.1,70.28,22800.0,54.2631,54.3404,54.2013,54.3404,22800.0
2012-10-01 12:30:00,70.29,70.39,70.16,70.16,22100.0,54.3482,54.4255,54.2477,54.2477,22100.0
2012-10-01 12:40:00,70.17,70.32,70.01,70.04,38300.0,54.2554,54.3714,54.1317,54.1549,38300.0
2012-10-01 12:50:00,70.02,70.12,69.94,69.97,35400.0,54.1394,54.2167,54.0776,54.1007,35400.0
2012-10-01 13:00:00,69.98,70.06,69.95,69.95,33500.0,54.1085,54.1703,54.0853,54.0853,33500.0
2012-10-01 13:10:00,69.93,69.93,69.71,69.86,23700.0,54.0698,54.0698,53.8997,54.0157,23700.0
2012-10-01 13:20:00,69.84,69.97,69.83,69.96,17600.0,54.0002,54.1007,53.9925,54.093,17600.0
2012-10-01 13:30:00,69.96,69.98,69.85,69.9,30900.0,54.093,54.1085,54.008,54.0466,30900.0
2012-10-01 13:40:00,69.84,69.97,69.78,69.97,16700.0,54.0002,54.1007,53.9538,54.1007,16700.0
2012-10-01 13:50:00,69.94,69.96,69.84,69.9,19600.0,54.0776,54.093,54.0002,54.0466,19600.0
2012-10-01 14:00:00,69.89,69.94,69.72,69.72,46200.0,54.0389,54.0776,53.9074,53.9074,46200.0
2012-10-01 14:10:00,69.74,69.87,69.71,69.75,39900.0,53.9229,54.0234,53.8997,53.9306,39900.0
2012-10-01 14:20:00,69.74,69.78,69.66,69.7,19000.0,53.9229,53.9538,53.8611,53.892,19000.0
2012-10-01 14:30:00,69.74,69.77,69.62,69.72,12700.0,53.9229,53.9461,53.8301,53.9074,12700.0
2012-10-01 14:40:00,69.7,69.79,69.69,69.75,15200.0,53.892,53.9616,53.8843,53.9306,15200.0
2012-10-01 14:50:00,69.76,69.8,69.75,69.77,15000.0,53.9384,53.9693,53.9306,53.9461,15000.0
2012-10-01 15:00:00,69.79,69.8,69.67,69.71,27700.0,53.9616,53.9693,53.8688,53.8997,27700.0
2012-10-01 15:10:00,69.73,69.73,69.47,69.47,26000.0,53.9152,53.9152,53.7141,53.7141,26000.0
2012-10-01 15:20:00,69.47,69.48,69.18,69.34,48700.0,53.7141,53.7219,53.4899,53.6136,48700.0
2012-10-01 15:30:00,69.32,69.45,69.26,69.33,59500.0,53.5982,53.6987,53.5518,53.6059,59500.0
2012-10-01 15:40:00,69.33,69.49,69.32,69.46,45100.0,53.6059,53.7296,53.5982,53.7064,45100.0
2012-10-01 15:50:00,69.47,69.52,69.28,69.38,61800.0,53.7141,53.7528,53.5672,53.6446,61800.0
2012-10-02 09:30:00,69.49,69.66,69.23,69.31,30100.0,53.7296,53.8611,53.5286,53.5904,30100.0
2012-10-02 09:40:00,69.22,69.3,69.03,69.26,35900.0,53.5209,53.5827,53.3739,53.5518,35900.0
2012-10-02 09:50:00,69.25,69.33,69.13,69.2,34900.0,53.544,53.6059,53.4513,53.5054,34900.0
2012-10-02 10:00:00,69.2,69.2,68.87,69.09,28700.0,53.5054,53.5054,53.2502,53.4203,28700.0
2012-10-02 10:10:00,69.05,69.17,69.02,69.17,11800.0,53.3894,53.4822,53.3662,53.4822,11800.0
2012-10-02 10:20:00,69.19,69.19,69.09,69.16,25300.0,53.4977,53.4977,53.4203,53.4745,25300.0
2012-10-02 10:30:00,69.18,69.28,69.08,69.18,20700.0,53.4899,53.5672,53.4126,53.4899,20700.0
2012-10-02 10:40:00,69.18,69.22,69.12,69.16,16100.0,53.4899,53.5209,53.4435,53.4745,16100.0
2012-10-02 10:50:00,69.17,69.22,69.05,69.15,57100.0,53.4822,53.5209,53.3894,53.4667,57100.0
2012-10-02 11:00:00,69.16,69.24,69.08,69.11,16200.0,53.4745,53.5363,53.4126,53.4358,16200.0
2012-10-02 11:10:00,69.09,69.24,69.02,69.21,10200.0,53.4203,53.5363,53.3662,53.5131,10200.0
2012-10-02 11:20:00,69.18,69.23,69.05,69.05,8900.0,53.4899,53.5286,53.3894,53.3894,8900.0
2012-10-02 11:30:00,69.07,69.24,68.78,68.85,16800.0,53.4049,53.5363,53.1806,53.2348,16800.0
2012-10-02 11:40:00,68.83,68.91,68.71,68.8,9000.0,53.2193,53.2812,53.1265,53.1961,9000.0
2012-10-02 11:50:00,68.81,68.92,68.7,68.75,21800.0,53.2038,53.2889,53.1188,53.1574,21800.0
2012-10-02 12:00:00,68.76,68.9,68.73,68.84,9600.0,53.1652,53.2734,53.142,53.227,9600.0
2012-10-02 12:10:00,68.85,69.05,68.81,68.95,22500.0,53.2348,53.3894,53.2038,53.3121,22500.0
2012-10-02 12:20:00,68.96,69.01,68.93,69.01,10100.0,53.3198,53.3585,53.2966,53.3585,10100.0
2012-10-02 12:30:00,69.0,69.01,68.85,68.96,6800.0,53.3507,53.3585,53.2348,53.3198,6800.0
2012-10-02 12:40:00,68.92,68.99,68.88,68.91,5900.0,53.2889,53.343,53.258,53.2812,5900.0
2012-10-02 12:50:00,68.91,68.99,68.87,68.88,5000.0,53.2812,53.343,53.2502,53.258,5000.0
2012-10-02 13:00:00,68.89,68.93,68.86,68.92,6600.0,53.2657,53.2966,53.2425,53.2889,6600.0
2012-10-02 13:10:00,68.91,68.98,68.85,68.88,59100.0,53.2812,53.3353,53.2348,53.258,59100.0
2012-10-02 13:20:00,68.91,68.92,68.85,68.86,17400.0,53.2812,53.2889,53.2348,53.2425,17400.0
2012-10-02 13:30:00,68.87,68.96,68.83,68.96,25600.0,53.2502,53.3198,53.2193,53.3198,25600.0
2012-10-02 13:40:00,68.92,68.95,68.86,68.89,9100.0,53.2889,53.3121,53.2425,53.2657,9100.0
2012-10-02 13:50:00,68.88,68.89,68.69,68.85,17800.0,53.258,53.2657,53.1111,53.2348,17800.0
2012-10-02 14:00:00,68.84,68.87,68.73,68.76,16100.0,53.227,53.2502,53.142,53.1652,16100.0
2012-10-02 14:10:00,68.77,68.96,68.77,68.85,11600.0,53.1729,53.3198,53.1729,53.2348,11600.0
2012-10-02 14:20:00,68.85,68.85,68.59,68.63,14800.0,53.2348,53.2348,53.0337,53.0647,14800.0
2012-10-02 14:30:00,68.63,68.73,68.61,68.65,14200.0,53.0647,53.142,53.0492,53.0801,14200.0
2012-10-02 14:40:00,68.64,68.71,68.56,68.61,18200.0,53.0724,53.1265,53.0105,53.0492,18200.0
2012-10-02 14:50:00,68.63,68.81,68.61,68.73,33600.0,53.0647,53.2038,53.0492,53.142,33600.0
2012-10-02 15:00:00,68.74,68.86,68.72,68.85,32000.0,53.1497,53.2425,53.1343,53.2348,32000.0
2012-10-02 15:10:00,68.84,68.9,68.76,68.9,15100.0,53.227,53.2734,53.1652,53.2734,15100.0
2012-10-02 15:20:00,68.91,69.04,68.89,69.03,25400.0,53.2812,53.3817,53.2657,53.3739,25400.0
2012-10-02 15:30:00,69.04,69.11,68.99,69.11,28900.0,53.3817,53.4358,53.343,53.4358,28900.0
2012-10-02 15:40:00,69.11,69.23,69.09,69.11,27600.0,53.4358,53.5286,53.4203,53.4358,27600.0
2012-10-02 15:50:00,69.11,69.2,69.09,69.14,64000.0,53.4358,53.5054,53.4203,53.459,64000.0
2012-10-03 09:30:00,69.54,69.8,69.41,69.41,22200.0,53.7683,53.9693,53.6678,53.6678,22200.0
2012-10-03 09:40:00,69.38,69.4,68.9,68.98,24000.0,53.6446,53.66,53.2734,53.3353,24000.0
2012-10-03 09:50:00,69.0,69.06,68.91,69.06,32200.0,53.3507,53.3971,53.2812,53.3971,32200.0
2012-10-03 10:00:00,69.12,69.2,68.65,69.06,25100.0,53.4435,53.5054,53.0801,53.3971,25100.0
2012-10-03 10:10:00,69.11,69.3,69.07,69.15,54300.0,53.4358,53.5827,53.4049,53.4667,54300.0
2012-10-03 10:20:00,69.22,69.23,69.14,69.14,11100.0,53.5209,53.5286,53.459,53.459,11100.0
2012-10-03 10:30:00,69.19,69.19,68.98,69.11,18000.0,53.4977,53.4977,53.3353,53.4358,18000.0
2012-10-03 10:40:00,69.11,69.11,68.98,69.0,6100.0,53.4358,53.4358,53.3353,53.3507,6100.0
2012-10-03 10:50:00,69.05,69.08,68.99,69.06,5000.0,53.3894,53.4126,53.343,53.3971,5000.0
2012-10-03 11:00:00,69.08,69.28,69.08,69.23,8200.0,53.4126,53.5672,53.4126,53.5286,8200.0
2012-10-03 11:10:00,69.24,69.41,69.21,69.26,43500.0,53.5363,53.6678,53.5131,53.5518,43500.0
2012-10-03 11:20:00,69.25,69.25,69.07,69.08,21600.0,53.544,53.544,53.4049,53.4126,21600.0
2012-10-03 11:30:00,69.08,69.16,69.04,69.16,11900.0,53.4126,53.4745,53.3817,53.4745,11900.0
2012-10-03 11:40:00,69.16,69.4,69.16,69.27,84900.0,53.4745,53.66,53.4745,53.5595,84900.0
2012-10-03 11:50:00,69.27,69.27,69.18,69.21,28700.0,53.5595,53.5595,53.4899,53.5131,28700.0
2012-10-03 12:00:00,69.21,69.29,69.21,69.22,26900.0,53.5131,53.575,53.5131,53.5209,26900.0
2012-10-03 12:10:00,69.22,69.32,69.19,69.3,9600.0,53.5209,53.5982,53.4977,53.5827,9600.0
2012-10-03 12:20:00,69.31,69.37,69.3,69.37,4700.0,53.5904,53.6368,53.5827,53.6368,4700.0
2012-10-03 12:30:00,69.41,69.54,69.41,69.53,87400.0,53.6678,53.7683,53.6678,53.7605,87400.0
2012-10-03 12:40:00,69.53,69.53,69.47,69.5,19300.0,53.7605,53.7605,53.7141,53.7373,19300.0
2012-10-03 12:50:00,69.51,69.53,69.38,69.4,28500.0,53.7451,53.7605,53.6446,53.66,28500.0
2012-10-03 13:00:00,69.4,69.53,69.38,69.49,31500.0,53.66,53.7605,53.6446,53.7296,31500.0
2012-10-03 13:10:00,69.49,69.55,69.48,69.49,16300.0,53.7296,53.776,53.7219,53.7296,16300.0
2012-10-03 13:20:00,69.47,69.51,69.45,69.48,6800.0,53.7141,53.7451,53.6987,53.7219,6800.0
2012-10-03 13:30:00,69.47,69.48,69.13,69.13,10100.0,53.7141,53.7219,53.4513,53.4513,10100.0
2012-10-03 13:40:00,69.16,69.23,69.07,69.11,19000.0,53.4745,53.5286,53.4049,53.4358,19000.0
2012-10-03 13:50:00,69.09,69.2,69.09,69.14,7800.0,53.4203,53.5054,53.4203,53.459,7800.0
2012-10-03 14:00:00,69.15,69.2,69.02,69.08,8900.0,53.4667,53.5054,53.3662,53.4126,8900.0
2012-10-03 14:10:00,69.1,69.23,69.1,69.16,7600.0,53.4281,53.5286,53.4281,53.4745,7600.0
2012-10-03 14:20:00,69.19,69.24,69.1,69.16,10800.0,53.4977,53.5363,53.4281,53.4745,10800.0
2012-10-03 14:30:00,69.15,69.3,69.14,69.26,15500.0,53.4667,53.5827,53.459,53.5518,15500.0
2012-10-03 14:40:00,69.28,69.29,69.24,69.25,10800.0,53.5672,53.575,53.5363,53.544,10800.0
2012-10-03 14:50:00,69.23,69.26,69.1,69.15,9100.0,53.5286,53.5518,53.4281,53.4667,9100.0
2012-10-03 15:00:00,69.16,69.17,69.05,69.12,14200.0,53.4745,53.4822,53.3894,53.4435,14200.0
2012-10-03 15:10:00,69.14,69.25,69.04,69.11,14600.0,53.459,53.544,53.3817,53.4358,14600.0
2012-10-03 15:20:00,69.11,69.3,69.08,69.2,15700.0,53.4358,53.5827,53.4126,53.5054,15700.0
2012-10-03 15:30:00,69.21,69.21,69.12,69.19,32100.0,53.5131,53.5131,53.4435,53.4977,32100.0
2012-10-03 15:40:00,69.2,69.23,69.14,69.18,51300.0,53.5054,53.5286,53.459,53.4899,51300.0
2012-10-03 15:50:00,69.16,69.28,69.12,69.22,47900.0,53.4745,53.5672,53.4435,53.5209,47900.0
2012-10-04 09:30:00,69.54,69.75,69.48,69.48,10000.0,53.7683,53.9306,53.7219,53.7219,10000.0
2012-10-04 09:40:00,69.49,69.67,69.37,69.67,19800.0,53.7296,53.8688,53.6368,53.8688,19800.0
2012-10-04 09:50:00,69.7,69.83,69.62,69.72,16400.0,53.892,53.9925,53.8301,53.9074,16400.0
2012-10-04 10:00:00,69.78,70.18,69.61,70.17,25700.0,53.9538,54.2631,53.8224,54.2554,25700.0
2012-10-04 10:10:00,70.18,70.34,70.13,70.25,21600.0,54.2631,54.3868,54.2245,54.3172,21600.0
2012-10-04 10:20:00,70.27,70.68,70.27,70.57,72600.0,54.3327,54.6497,54.3327,54.5647,72600.0
2012-10-04 10:30:00,70.6,70.76,70.55,70.59,29700.0,54.5879,54.7116,54.5492,54.5801,29700.0
2012-10-04 10:40:00,70.59,70.69,70.54,70.6,36500.0,54.5801,54.6575,54.5415,54.5879,36500.0
2012-10-04 10:50:00,70.6,70.65,70.36,70.55,67400.0,54.5879,54.6265,54.4023,54.5492,67400.0
2012-10-04 11:00:00,70.53,70.56,70.34,70.45,27400.0,54.5337,54.5569,54.3868,54.4719,27400.0
2012-10-04 11:10:00,70.45,70.5,70.2,70.25,45100.0,54.4719,54.5105,54.2786,54.3172,45100.0
2012-10-04 11:20:00,70.27,70.29,69.93,69.93,19300.0,54.3327,54.3482,54.0698,54.0698,19300.0
2012-10-04 11:30:00,69.96,70.05,69.91,69.96,11300.0,54.093,54.1626,54.0544,54.093,11300.0
2012-10-04 11:40:00,69.99,70.03,69.95,70.01,18600.0,54.1162,54.1471,54.0853,54.1317,18600.0
2012-10-04 11:50:00,70.01,70.05,70.0,70.02,11700.0,54.1317,54.1626,54.1239,54.1394,11700.0
2012-10-04 12:00:00,70.02,70.26,70.02,70.24,20300.0,54.1394,54.325,54.1394,54.3095,20300.0
2012-10-04 12:10:00,70.23,70.33,70.22,70.22,13800.0,54.3018,54.3791,54.294,54.294,13800.0
2012-10-04 12:20:00,70.25,70.5,70.23,70.33,54400.0,54.3172,54.5105,54.3018,54.3791,54400.0
2012-10-04 12:30:00,70.34,70.53,70.34,70.45,30900.0,54.3868,54.5337,54.3868,54.4719,30900.0
2012-10-04 12:40:00,70.44,70.56,70.39,70.54,33300.0,54.4642,54.5569,54.4255,54.5415,33300.0
2012-10-04 12:50:00,70.52,70.53,70.41,70.46,12300.0,54.526,54.5337,54.441,54.4796,12300.0
2012-10-04 13:00:00,70.47,70.52,70.47,70.51,4700.0,54.4873,54.526,54.4873,54.5183,4700.0
2012-10-04 13:10:00,70.49,70.52,70.47,70.48,8800.0,54.5028,54.526,54.4873,54.4951,8800.0
2012-10-04 13:20:00,70.48,70.57,70.47,70.5,25000.0,54.4951,54.5647,54.4873,54.5105,25000.0
2012-10-04 13:30:00,70.51,70.75,70.51,70.72,37000.0,54.5183,54.7038,54.5183,54.6806,37000.0
2012-10-04 13:40:00,70.71,70.77,70.67,70.74,15500.0,54.6729,54.7193,54.642,54.6961,15500.0
2012-10-04 13:50:00,70.72,70.81,70.7,70.78,12300.0,54.6806,54.7502,54.6652,54.727,12300.0
2012-10-04 14:00:00,70.79,70.79,70.56,70.61,29000.0,54.7348,54.7348,54.5569,54.5956,29000.0
2012-10-04 14:10:00,70.62,70.62,70.38,70.39,18200.0,54.6033,54.6033,54.4178,54.4255,18200.0
2012-10-04 14:20:00,70.38,70.45,70.35,70.39,11800.0,54.4178,54.4719,54.3946,54.4255,11800.0
2012-10-04 14:30:00,70.4,70.43,70.32,70.34,16300.0,54.4332,54.4564,54.3714,54.3868,16300.0
2012-10-04 14:40:00,70.35,70.47,70.34,70.41,11800.0,54.3946,54.4873,54.3868,54.441,11800.0
2012-10-04 14:50:00,70.41,70.41,70.3,70.39,6500.0,54.441,54.441,54.3559,54.4255,6500.0
2012-10-04 15:00:00,70.39,70.47,70.39,70.41,9700.0,54.4255,54.4873,54.4255,54.441,9700.0
2012-10-04 15:10:00,70.43,70.48,70.41,70.45,18200.0,54.4564,54.4951,54.441,54.4719,18200.0
2012-10-04 15:20:00,70.46,70.46,70.33,70.37,18200.0,54.4796,54.4796,54.3791,54.41,18200.0
2012-10-04 15:30:00,70.39,70.44,70.32,70.39,23300.0,54.4255,54.4642,54.3714,54.4255,23300.0
2012-10-04 15:40:00,70.41,70.43,70.34,70.41,27200.0,54.441,54.4564,54.3868,54.441,27200.0
2012-10-04 15:50:00,70.41,70.46,70.29,70.46,65000.0,54.441,54.4796,54.3482,54.4796,65000.0
2012-10-05 09:30:00,70.97,71.51,70.85,71.42,38700.0,54.8739,55.2915,54.7812,55.2219,38700.0
2012-10-05 09:40:00,71.41,71.46,71.21,71.32,26500.0,55.2142,55.2528,55.0595,55.1446,26500.0
2012-10-05 09:50:00,71.33,71.61,71.27,71.51,25800.0,55.1523,55.3688,55.1059,55.2915,25800.0
2012-10-05 10:00:00,71.51,71.53,71.4,71.49,19800.0,55.2915,55.3069,55.2064,55.276,19800.0
2012-10-05 10:10:00,71.5,71.82,71.49,71.81,22500.0,55.2837,55.5312,55.276,55.5234,22500.0
2012-10-05 10:20:00,71.8,71.83,71.68,71.83,28000.0,55.5157,55.5389,55.4229,55.5389,28000.0
2012-10-05 10:30:00,71.84,71.95,71.83,71.87,57200.0,55.5466,55.6317,55.5389,55.5698,57200.0
2012-10-05 10:40:00,71.87,71.94,71.85,71.94,39300.0,55.5698,55.624,55.5544,55.624,39300.0
2012-10-05 10:50:00,71.93,72.0,71.86,71.96,20100.0,55.6162,55.6703,55.5621,55.6394,20100.0
2012-10-05 11:00:00,71.95,71.95,71.66,71.68,25600.0,55.6317,55.6317,55.4075,55.4229,25600.0
2012-10-05 11:10:00,71.69,71.79,71.65,71.76,17500.0,55.4307,55.508,55.3997,55.4848,17500.0
2012-10-05 11:20:00,71.76,71.77,71.5,71.51,14700.0,55.4848,55.4925,55.2837,55.2915,14700.0
2012-10-05 11:30:00,71.51,71.58,71.48,71.53,17700.0,55.2915,55.3456,55.2683,55.3069,17700.0
2012-10-05 11:40:00,71.51,71.51,71.25,71.38,39500.0,55.2915,55.2915,55.0904,55.191,39500.0
2012-10-05 11:50:00,71.39,71.5,71.34,71.35,12100.0,55.1987,55.2837,55.16,55.1678,12100.0
2012-10-05 12:00:00,71.35,71.39,71.28,71.28,7300.0,55.1678,55.1987,55.1136,55.1136,7300.0
2012-10-05 12:10:00,71.29,71.33,71.2,71.21,8900.0,55.1214,55.1523,55.0518,55.0595,8900.0
2012-10-05 12:20:00,71.22,71.27,71.18,71.22,5600.0,55.0672,55.1059,55.0363,55.0672,5600.0
2012-10-05 12:30:00,71.22,71.32,71.22,71.32,24900.0,55.0672,55.1446,55.0672,55.1446,24900.0
2012-10-05 12:40:00,71.32,71.34,71.21,71.23,4700.0,55.1446,55.16,55.0595,55.075,4700.0
2012-10-05 12:50:00,71.22,71.23,71.18,71.22,9700.0,55.0672,55.075,55.0363,55.0672,9700.0
2012-10-05 13:00:00,71.23,71.26,71.22,71.26,5600.0,55.075,55.0982,55.0672,55.0982,5600.0
2012-10-05 13:10:00,71.25,71.28,71.21,71.28,5900.0,55.0904,55.1136,55.0595,55.1136,5900.0
2012-10-05 13:20:00,71.29,71.3,71.09,71.11,6800.0,55.1214,55.1291,54.9667,54.9822,6800.0
2012-10-05 13:30:00,71.08,71.12,71.03,71.05,6500.0,54.959,54.9899,54.9203,54.9358,6500.0
2012-10-05 13:40:00,71.04,71.08,70.99,71.02,13600.0,54.9281,54.959,54.8894,54.9126,13600.0
2012-10-05 13:50:00,71.02,71.07,70.9,70.9,15400.0,54.9126,54.9513,54.8198,54.8198,15400.0
2012-10-05 14:00:00,70.91,70.91,70.78,70.8,19500.0,54.8276,54.8276,54.727,54.7425,19500.0
2012-10-05 14:10:00,70.81,70.91,70.8,70.82,42700.0,54.7502,54.8276,54.7425,54.758,42700.0
2012-10-05 14:20:00,70.84,70.93,70.78,70.78,15400.0,54.7734,54.843,54.727,54.727,15400.0
2012-10-05 14:30:00,70.79,70.79,70.69,70.7,19300.0,54.7348,54.7348,54.6575,54.6652,19300.0
2012-10-05 14:40:00,70.68,70.78,70.65,70.69,44000.0,54.6497,54.727,54.6265,54.6575,44000.0
2012-10-05 14:50:00,70.69,70.7,70.39,70.39,15700.0,54.6575,54.6652,54.4255,54.4255,15700.0
2012-10-05 15:00:00,70.41,70.49,70.36,70.49,22700.0,54.441,54.5028,54.4023,54.5028,22700.0
2012-10-05 15:10:00,70.48,70.59,70.32,70.56,15500.0,54.4951,54.5801,54.3714,54.5569,15500.0
2012-10-05 15:20:00,70.58,70.66,70.52,70.64,9300.0,54.5724,54.6343,54.526,54.6188,9300.0
2012-10-05 15:30:00,70.62,70.64,70.43,70.48,35300.0,54.6033,54.6188,54.4564,54.4951,35300.0
2012-10-05 15:40:00,70.49,70.77,70.49,70.77,38300.0,54.5028,54.7193,54.5028,54.7193,38300.0
2012-10-05 15:50:00,70.75,70.78,70.61,70.76,52400.0,54.7038,54.727,54.5956,54.7116,52400.0
2012-10-08 09:30:00,70.23,70.38,70.05,70.09,9200.0,54.3018,54.4178,54.1626,54.1935,9200.0
2012-10-08 09:40:00,70.08,70.52,70.08,70.46,17000.0,54.1858,54.526,54.1858,54.4796,17000.0
2012-10-08 09:50:00,70.46,70.78,70.45,70.78,10500.0,54.4796,54.727,54.4719,54.727,10500.0
2012-10-08 10:00:00,70.78,70.84,70.73,70.78,11500.0,54.727,54.7734,54.6884,54.727,11500.0
2012-10-08 10:10:00,70.78,70.79,70.51,70.52,7900.0,54.727,54.7348,54.5183,54.526,7900.0
2012-10-08 10:20:00,70.53,70.56,70.37,70.39,15300.0,54.5337,54.5569,54.41,54.4255,15300.0
2012-10-08 10:30:00,70.39,70.7,70.38,70.7,7800.0,54.4255,54.6652,54.4178,54.6652,7800.0
2012-10-08 10:40:00,70.68,70.88,70.68,70.78,6200.0,54.6497,54.8044,54.6497,54.727,6200.0
2012-10-08 10:50:00,70.77,70.93,70.76,70.76,8600.0,54.7193,54.843,54.7116,54.7116,8600.0
2012-10-08 11:00:00,70.75,70.86,70.75,70.77,6500.0,54.7038,54.7889,54.7038,54.7193,6500.0
2012-10-08 11:10:00,70.76,70.77,70.59,70.63,14200.0,54.7116,54.7193,54.5801,54.6111,14200.0
2012-10-08 11:20:00,70.62,70.65,70.61,70.65,3600.0,54.6033,54.6265,54.5956,54.6265,3600.0
2012-10-08 11:30:00,70.63,70.64,70.51,70.51,10000.0,54.6111,54.6188,54.5183,54.5183,10000.0
2012-10-08 11:40:00,70.5,70.53,70.49,70.49,6100.0,54.5105,54.5337,54.5028,54.5028,6100.0
2012-10-08 11:50:00,70.48,70.5,70.39,70.5,33600.0,54.4951,54.5105,54.4255,54.5105,33600.0
2012-10-08 12:00:00,70.51,70.57,70.48,70.56,14200.0,54.5183,54.5647,54.4951,54.5569,14200.0
2012-10-08 12:10:00,70.54,70.61,70.54,70.61,8500.0,54.5415,54.5956,54.5415,54.5956,8500.0
2012-10-08 12:20:00,70.6,70.62,70.57,70.61,5000.0,54.5879,54.6033,54.5647,54.5956,5000.0
2012-10-08 12:30:00,70.62,70.65,70.55,70.56,5600.0,54.6033,54.6265,54.5492,54.5569,5600.0
2012-10-08 12:40:00,70.56,70.56,70.53,70.53,2300.0,54.5569,54.5569,54.5337,54.5337,2300.0
2012-10-08 12:50:00,70.53,70.53,70.48,70.52,17400.0,54.5337,54.5337,54.4951,54.526,17400.0
2012-10-08 13:00:00,70.53,70.56,70.46,70.47,6400.0,54.5337,54.5569,54.4796,54.4873,6400.0
2012-10-08 13:10:00,70.46,70.53,70.46,70.46,18300.0,54.4796,54.5337,54.4796,54.4796,18300.0
2012-10-08 13:20:00,70.45,70.45,70.39,70.42,17600.0,54.4719,54.4719,54.4255,54.4487,17600.0
2012-10-08 13:30:00,70.42,70.44,70.4,70.42,2400.0,54.4487,54.4642,54.4332,54.4487,2400.0
2012-10-08 13:40:00,70.42,70.44,70.3,70.31,42000.0,54.4487,54.4642,54.3559,54.3636,42000.0
2012-10-08 13:50:00,70.3,70.36,70.29,70.3,10100.0,54.3559,54.4023,54.3482,54.3559,10100.0
2012-10-08 14:00:00,70.3,70.3,70.25,70.25,6700.0,54.3559,54.3559,54.3172,54.3172,6700.0
2012-10-08 14:10:00,70.27,70.31,70.21,70.31,2800.0,54.3327,54.3636,54.2863,54.3636,2800.0
2012-10-08 14:20:00,70.29,70.29,70.24,70.26,3000.0,54.3482,54.3482,54.3095,54.325,3000.0
2012-10-08 14:30:00,70.28,70.28,70.24,70.25,3900.0,54.3404,54.3404,54.3095,54.3172,3900.0
2012-10-08 14:40:00,70.23,70.25,70.19,70.23,5000.0,54.3018,54.3172,54.2709,54.3018,5000.0
2012-10-08 14:50:00,70.23,70.25,70.21,70.23,3100.0,54.3018,54.3172,54.2863,54.3018,3100.0
2012-10-08 15:00:00,70.23,70.37,70.23,70.34,7200.0,54.3018,54.41,54.3018,54.3868,7200.0
2012-10-08 15:10:00,70.33,70.47,70.3,70.38,21400.0,54.3791,54.4873,54.3559,54.4178,21400.0
2012-10-08 15:20:00,70.39,70.4,70.33,70.37,6200.0,54.4255,54.4332,54.3791,54.41,6200.0
2012-10-08 15:30:00,70.36,70.45,70.36,70.41,36900.0,54.4023,54.4719,54.4023,54.441,36900.0
2012-10-08 15:40:00,70.4,70.42,70.34,70.37,19200.0,54.4332,54.4487,54.3868,54.41,19200.0
2012-10-08 15:50:00,70.38,70.42,70.33,70.34,46800.0,54.4178,54.4487,54.3791,54.3868,46800.0
2012-10-09 09:30:00,70.28,70.4,70.08,70.36,7900.0,54.3404,54.4332,54.1858,54.4023,7900.0
2012-10-09 09:40:00,70.37,70.47,70.24,70.24,5000.0,54.41,54.4873,54.3095,54.3095,5000.0
2012-10-09 09:50:00,70.25,70.33,70.19,70.27,2800.0,54.3172,54.3791,54.2709,54.3327,2800.0
2012-10-09 10:00:00,70.3,70.42,70.28,70.32,7500.0,54.3559,54.4487,54.3404,54.3714,7500.0
2012-10-09 10:10:00,70.32,70.56,70.32,70.4,27900.0,54.3714,54.5569,54.3714,54.4332,27900.0
2012-10-09 10:20:00,70.35,70.47,70.32,70.36,12100.0,54.3946,54.4873,54.3714,54.4023,12100.0
2012-10-09 10:30:00,70.33,70.4,70.21,70.24,8700.0,54.3791,54.4332,54.2863,54.3095,8700.0
2012-10-09 10:40:00,70.21,70.24,70.01,70.01,8300.0,54.2863,54.3095,54.1317,54.1317,8300.0
2012-10-09 10:50:00,70.01,70.05,69.9,69.95,14300.0,54.1317,54.1626,54.0466,54.0853,14300.0
2012-10-09 11:00:00,69.94,69.94,69.68,69.75,21100.0,54.0776,54.0776,53.8765,53.9306,21100.0
2012-10-09 11:10:00,69.73,69.73,69.52,69.54,8500.0,53.9152,53.9152,53.7528,53.7683,8500.0
2012-10-09 11:20:00,69.55,69.67,69.5,69.58,32700.0,53.776,53.8688,53.7373,53.7992,32700.0
2012-10-09 11:30:00,69.58,69.65,69.53,69.65,22200.0,53.7992,53.8533,53.7605,53.8533,22200.0
2012-10-09 11:40:00,69.62,69.7,69.59,69.62,24800.0,53.8301,53.892,53.8069,53.8301,24800.0
2012-10-09 11:50:00,69.62,69.7,69.62,69.69,32700.0,53.8301,53.892,53.8301,53.8843,32700.0
2012-10-09 12:00:00,69.69,69.77,69.68,69.73,27400.0,53.8843,53.9461,53.8765,53.9152,27400.0
2012-10-09 12:10:00,69.73,70.03,69.71,70.03,19600.0,53.9152,54.1471,53.8997,54.1471,19600.0
2012-10-09 12:20:00,70.01,70.02,69.96,70.01,5900.0,54.1317,54.1394,54.093,54.1317,5900.0
2012-10-09 12:30:00,70.02,70.04,69.99,70.02,4900.0,54.1394,54.1549,54.1162,54.1394,4900.0
2012-10-09 12:40:00,70.01,70.04,69.97,70.03,13300.0,54.1317,54.1549,54.1007,54.1471,13300.0
2012-10-09 12:50:00,70.01,70.02,69.82,69.83,163400.0,54.1317,54.1394,53.9848,53.9925,163400.0
2012-10-09 13:00:00,69.84,69.97,69.8,69.95,19100.0,54.0002,54.1007,53.9693,54.0853,19100.0
2012-10-09 13:10:00,69.96,70.07,69.96,70.06,6100.0,54.093,54.1781,54.093,54.1703,6100.0
2012-10-09 13:20:00,70.04,70.1,70.02,70.06,7400.0,54.1549,54.2013,54.1394,54.1703,7400.0
2012-10-09 13:30:00,70.05,70.09,70.02,70.04,6700.0,54.1626,54.1935,54.1394,54.1549,6700.0
2012-10-09 13:40:00,70.06,70.11,70.03,70.04,13900.0,54.1703,54.209,54.1471,54.1549,13900.0
2012-10-09 13:50:00,70.05,70.09,70.0,70.0,12700.0,54.1626,54.1935,54.1239,54.1239,12700.0
2012-10-09 14:00:00,69.98,70.04,69.97,70.02,13400.0,54.1085,54.1549,54.1007,54.1394,13400.0
2012-10-09 14:10:00,70.01,70.01,69.92,70.0,18500.0,54.1317,54.1317,54.0621,54.1239,18500.0
2012-10-09 14:20:00,70.05,70.11,69.98,69.99,7300.0,54.1626,54.209,54.1085,54.1162,7300.0
2012-10-09 14:30:00,69.98,70.03,69.93,69.95,19500.0,54.1085,54.1471,54.0698,54.0853,19500.0
2012-10-09 14:40:00,69.95,70.04,69.92,70.0,16400.0,54.0853,54.1549,54.0621,54.1239,16400.0
2012-10-09 14:50:00,70.0,70.03,69.95,70.01,5500.0,54.1239,54.1471,54.0853,54.1317,5500.0
2012-10-09 15:00:00,70.03,70.08,70.03,70.04,11000.0,54.1471,54.1858,54.1471,54.1549,11000.0
2012-10-09 15:10:00,70.05,70.07,69.98,69.98,18000.0,54.1626,54.1781,54.1085,54.1085,18000.0
2012-10-09 15:20:00,69.99,70.02,69.92,70.0,27600.0,54.1162,54.1394,54.0621,54.1239,27600.0
2012-10-09 15:30:00,70.0,70.01,69.95,69.98,24300.0,54.1239,54.1317,54.0853,54.1085,24300.0
2012-10-09 15:40:00,69.98,70.08,69.98,70.02,37800.0,54.1085,54.1858,54.1085,54.1394,37800.0
2012-10-09 15:50:00,70.02,70.14,69.94,70.11,206900.0,54.1394,54.2322,54.0776,54.209,206900.0
2012-10-10 09:30:00,69.67,69.68,68.88,68.9,35500.0,53.8688,53.8765,53.258,53.2734,35500.0
2012-10-10 09:40:00,68.92,69.0,68.5,68.98,49600.0,53.2889,53.3507,52.9641,53.3353,49600.0
2012-10-10 09:50:00,68.97,69.02,68.63,68.88,111200.0,53.3276,53.3662,53.0647,53.258,111200.0
2012-10-10 10:00:00,68.85,69.02,68.74,68.86,26000.0,53.2348,53.3662,53.1497,53.2425,26000.0
2012-10-10 10:10:00,68.84,69.16,68.84,69.03,99700.0,53.227,53.4745,53.227,53.3739,99700.0
2012-10-10 10:20:00,69.04,69.4,69.04,69.39,24900.0,53.3817,53.66,53.3817,53.6523,24900.0
2012-10-10 10:30:00,69.38,69.52,69.34,69.52,51300.0,53.6446,53.7528,53.6136,53.7528,51300.0
2012-10-10 10:40:00,69.51,69.52,69.23,69.28,45500.0,53.7451,53.7528,53.5286,53.5672,45500.0
2012-10-10 10:50:00,69.29,69.39,69.26,69.29,27400.0,53.575,53.6523,53.5518,53.575,27400.0
2012-10-10 11:00:00,69.29,69.48,69.26,69.47,36600.0,53.575,53.7219,53.5518,53.7141,36600.0
2012-10-10 11:10:00,69.49,69.55,69.46,69.5,17600.0,53.7296,53.776,53.7064,53.7373,17600.0
2012-10-10 11:20:00,69.5,69.51,69.39,69.43,16800.0,53.7373,53.7451,53.6523,53.6832,16800.0
2012-10-10 11:30:00,69.42,69.45,69.32,69.33,17200.0,53.6755,53.6987,53.5982,53.6059,17200.0
2012-10-10 11:40:00,69.36,69.49,69.29,69.29,21600.0,53.6291,53.7296,53.575,53.575,21600.0
2012-10-10 11:50:00,69.28,69.28,69.03,69.18,15300.0,53.5672,53.5672,53.3739,53.4899,15300.0
2012-10-10 12:00:00,69.19,69.31,69.18,69.27,37100.0,53.4977,53.5904,53.4899,53.5595,37100.0
2012-10-10 12:10:00,69.27,69.31,69.23,69.26,34800.0,53.5595,53.5904,53.5286,53.5518,34800.0
2012-10-10 12:20:00,69.25,69.29,69.21,69.29,14100.0,53.544,53.575,53.5131,53.575,14100.0
2012-10-10 12:30:00,69.29,69.29,69.09,69.2,19000.0,53.575,53.575,53.4203,53.5054,19000.0
2012-10-10 12:40:00,69.21,69.25,69.13,69.19,15400.0,53.5131,53.544,53.4513,53.4977,15400.0
2012-10-10 12:50:00,69.17,69.23,69.08,69.08,14400.0,53.4822,53.5286,53.4126,53.4126,14400.0
2012-10-10 13:00:00,69.1,69.21,69.06,69.2,67300.0,53.4281,53.5131,53.3971,53.5054,67300.0
2012-10-10 13:10:00,69.21,69.38,69.18,69.31,11800.0,53.5131,53.6446,53.4899,53.5904,11800.0
2012-10-10 13:20:00,69.3,69.33,69.21,69.27,12900.0,53.5827,53.6059,53.5131,53.5595,12900.0
2012-10-10 13:30:00,69.27,69.29,69.21,69.23,15800.0,53.5595,53.575,53.5131,53.5286,15800.0
2012-10-10 13:40:00,69.26,69.27,69.12,69.15,39000.0,53.5518,53.5595,53.4435,53.4667,39000.0
2012-10-10 13:50:00,69.15,69.15,69.07,69.1,9300.0,53.4667,53.4667,53.4049,53.4281,9300.0
2012-10-10 14:00:00,69.12,69.27,69.12,69.24,17800.0,53.4435,53.5595,53.4435,53.5363,17800.0
2012-10-10 14:10:00,69.24,69.25,69.16,69.18,11100.0,53.5363,53.544,53.4745,53.4899,11100.0
2012-10-10 14:20:00,69.17,69.23,69.13,69.18,45000.0,53.4822,53.5286,53.4513,53.4899,45000.0
2012-10-10 14:30:00,69.19,69.26,69.12,69.17,10300.0,53.4977,53.5518,53.4435,53.4822,10300.0
2012-10-10 14:40:00,69.17,69.25,69.13,69.18,20100.0,53.4822,53.544,53.4513,53.4899,20100.0
2012-10-10 14:50:00,69.18,69.21,69.1,69.15,23200.0,53.4899,53.5131,53.4281,53.4667,23200.0
2012-10-10 15:00:00,69.14,69.23,69.09,69.19,14400.0,53.459,53.5286,53.4203,53.4977,14400.0
2012-10-10 15:10:00,69.2,69.27,69.09,69.11,28100.0,53.5054,53.5595,53.4203,53.4358,28100.0
2012-10-10 15:20:00,69.13,69.13,69.01,69.04,39300.0,53.4513,53.4513,53.3585,53.3817,39300.0
2012-10-10 15:30:00,69.04,69.12,69.0,69.08,36700.0,53.3817,53.4435,53.3507,53.4126,36700.0
2012-10-10 15:40:00,69.1,69.16,69.03,69.06,65900.0,53.4281,53.4745,53.3739,53.3971,65900.0
2012-10-10 15:50:00,69.05,69.22,69.04,69.19,99800.0,53.3894,53.5209,53.3817,53.4977,99800.0
2012-10-11 09:30:00,69.84,69.93,69.77,69.78,15700.0,54.0002,54.0698,53.9461,53.9538,15700.0
2012-10-11 09:40:00,69.75,69.75,69.29,69.45,18700.0,53.9306,53.9306,53.575,53.6987,18700.0
2012-10-11 09:50:00,69.47,69.58,69.43,69.53,39700.0,53.7141,53.7992,53.6832,53.7605,39700.0
2012-10-11 10:00:00,69.51,69.66,69.4,69.49,22100.0,53.7451,53.8611,53.66,53.7296,22100.0
2012-10-11 10:10:00,69.49,69.66,69.44,69.63,32800.0,53.7296,53.8611,53.691,53.8379,32800.0
2012-10-11 10:20:00,69.62,69.78,69.62,69.67,35600.0,53.8301,53.9538,53.8301,53.8688,35600.0
2012-10-11 10:30:00,69.68,69.71,69.6,69.68,12300.0,53.8765,53.8997,53.8147,53.8765,12300.0
2012-10-11 10:40:00,69.68,69.93,69.67,69.87,10200.0,53.8765,54.0698,53.8688,54.0234,10200.0
2012-10-11 10:50:00,69.87,69.9,69.77,69.77,11500.0,54.0234,54.0466,53.9461,53.9461,11500.0
2012-10-11 11:00:00,69.78,69.79,69.56,69.57,16400.0,53.9538,53.9616,53.7837,53.7915,16400.0
2012-10-11 11:10:00,69.57,69.59,69.41,69.41,12900.0,53.7915,53.8069,53.6678,53.6678,12900.0
2012-10-11 11:20:00,69.4,69.56,69.4,69.51,12600.0,53.66,53.7837,53.66,53.7451,12600.0
2012-10-11 11:30:00,69.5,69.51,69.42,69.44,14500.0,53.7373,53.7451,53.6755,53.691,14500.0
2012-10-11 11:40:00,69.43,69.43,69.25,69.37,30800.0,53.6832,53.6832,53.544,53.6368,30800.0
2012-10-11 11:50:00,69.36,69.39,69.27,69.36,15500.0,53.6291,53.6523,53.5595,53.6291,15500.0
2012-10-11 12:00:00,69.41,69.55,69.34,69.51,15900.0,53.6678,53.776,53.6136,53.7451,15900.0
2012-10-11 12:10:00,69.52,69.64,69.52,69.58,14600.0,53.7528,53.8456,53.7528,53.7992,14600.0
2012-10-11 12:20:00,69.56,69.61,69.53,69.61,4600.0,53.7837,53.8224,53.7605,53.8224,4600.0
2012-10-11 12:30:00,69.62,69.74,69.62,69.73,24200.0,53.8301,53.9229,53.8301,53.9152,24200.0
2012-10-11 12:40:00,69.74,69.77,69.64,69.77,10400.0,53.9229,53.9461,53.8456,53.9461,10400.0
2012-10-11 12:50:00,69.81,69.81,69.57,69.62,16900.0,53.977,53.977,53.7915,53.8301,16900.0
2012-10-11 13:00:00,69.6,69.67,69.53,69.63,6100.0,53.8147,53.8688,53.7605,53.8379,6100.0
2012-10-11 13:10:00,69.63,69.63,69.58,69.6,3900.0,53.8379,53.8379,53.7992,53.8147,3900.0
2012-10-11 13:20:00,69.6,69.6,69.46,69.51,9200.0,53.8147,53.8147,53.7064,53.7451,9200.0
2012-10-11 13:30:00,69.51,69.51,69.43,69.45,3600.0,53.7451,53.7451,53.6832,53.6987,3600.0
2012-10-11 13:40:00,69.41,69.45,69.25,69.31,27200.0,53.6678,53.6987,53.544,53.5904,27200.0
2012-10-11 13:50:00,69.31,69.35,69.22,69.27,33300.0,53.5904,53.6214,53.5209,53.5595,33300.0
2012-10-11 14:00:00,69.3,69.34,69.27,69.28,7900.0,53.5827,53.6136,53.5595,53.5672,7900.0
2012-10-11 14:10:00,69.26,69.47,69.26,69.4,8500.0,53.5518,53.7141,53.5518,53.66,8500.0
2012-10-11 14:20:00,69.4,69.47,69.38,69.46,8700.0,53.66,53.7141,53.6446,53.7064,8700.0
2012-10-11 14:30:00,69.46,69.46,69.31,69.34,10400.0,53.7064,53.7064,53.5904,53.6136,10400.0
2012-10-11 14:40:00,69.34,69.34,69.2,69.24,9100.0,53.6136,53.6136,53.5054,53.5363,9100.0
2012-10-11 14:50:00,69.26,69.35,69.25,69.3,12700.0,53.5518,53.6214,53.544,53.5827,12700.0
2012-10-11 15:00:00,69.32,69.39,69.3,69.35,10500.0,53.5982,53.6523,53.5827,53.6214,10500.0
2012-10-11 15:10:00,69.37,69.41,69.31,69.33,50100.0,53.6368,53.6678,53.5904,53.6059,50100.0
2012-10-11 15:20:00,69.32,69.4,69.29,69.38,15600.0,53.5982,53.66,53.575,53.6446,15600.0
2012-10-11 15:30:00,69.37,69.39,69.26,69.28,32400.0,53.6368,53.6523,53.5518,53.5672,32400.0
2012-10-11 15:40:00,69.27,69.36,69.25,69.3,29600.0,53.5595,53.6291,53.544,53.5827,29600.0
2012-10-11 15:50:00,69.3,69.35,69.28,69.3,110400.0,53.5827,53.6214,53.5672,53.5827,110400.0
2012-10-12 09:30:00,69.88,70.39,69.72,70.35,40700.0,54.0312,54.4255,53.9074,54.3946,40700.0
2012-10-12 09:40:00,70.34,70.46,70.07,70.22,26200.0,54.3868,54.4796,54.1781,54.294,26200.0
2012-10-12 09:50:00,70.22,70.63,70.21,70.63,18300.0,54.294,54.6111,54.2863,54.6111,18300.0
2012-10-12 10:00:00,70.6,70.75,70.42,70.53,34200.0,54.5879,54.7038,54.4487,54.5337,34200.0
2012-10-12 10:10:00,70.49,70.64,70.4,70.56,51000.0,54.5028,54.6188,54.4332,54.5569,51000.0
2012-10-12 10:20:00,70.54,70.61,70.36,70.4,50500.0,54.5415,54.5956,54.4023,54.4332,50500.0
2012-10-12 10:30:00,70.38,70.46,70.3,70.43,11500.0,54.4178,54.4796,54.3559,54.4564,11500.0
2012-10-12 10:40:00,70.43,70.45,70.11,70.14,33300.0,54.4564,54.4719,54.209,54.2322,33300.0
2012-10-12 10:50:00,70.13,70.29,70.04,70.25,9800.0,54.2245,54.3482,54.1549,54.3172,9800.0
2012-10-12 11:00:00,70.26,70.28,70.06,70.09,17400.0,54.325,54.3404,54.1703,54.1935,17400.0
2012-10-12 11:10:00,70.08,70.1,69.86,69.95,74700.0,54.1858,54.2013,54.0157,54.0853,74700.0
2012-10-12 11:20:00,69.97,70.03,69.87,69.87,16500.0,54.1007,54.1471,54.0234,54.0234,16500.0
2012-10-12 11:30:00,69.86,69.86,69.64,69.69,10100.0,54.0157,54.0157,53.8456,53.8843,10100.0
2012-10-12 11:40:00,69.74,69.78,69.58,69.76,9900.0,53.9229,53.9538,53.7992,53.9384,9900.0
2012-10-12 11:50:00,69.76,69.76,69.63,69.71,45300.0,53.9384,53.9384,53.8379,53.8997,45300.0
2012-10-12 12:00:00,69.69,69.72,69.54,69.67,15500.0,53.8843,53.9074,53.7683,53.8688,15500.0
2012-10-12 12:10:00,69.68,69.68,69.58,69.59,4600.0,53.8765,53.8765,53.7992,53.8069,4600.0
2012-10-12 12:20:00,69.59,69.61,69.52,69.52,6300.0,53.8069,53.8224,53.7528,53.7528,6300.0
2012-10-12 12:30:00,69.51,69.59,69.51,69.55,6100.0,53.7451,53.8069,53.7451,53.776,6100.0
2012-10-12 12:40:00,69.54,69.56,69.48,69.48,4000.0,53.7683,53.7837,53.7219,53.7219,4000.0
2012-10-12 12:50:00,69.47,69.58,69.47,69.57,7300.0,53.7141,53.7992,53.7141,53.7915,7300.0
2012-10-12 13:00:00,69.56,69.59,69.5,69.59,7400.0,53.7837,53.8069,53.7373,53.8069,7400.0
2012-10-12 13:10:00,69.56,69.61,69.51,69.6,5200.0,53.7837,53.8224,53.7451,53.8147,5200.0
2012-10-12 13:20:00,69.61,69.62,69.58,69.62,4100.0,53.8224,53.8301,53.7992,53.8301,4100.0
2012-10-12 13:30:00,69.6,69.66,69.57,69.6,7000.0,53.8147,53.8611,53.7915,53.8147,7000.0
2012-10-12 13:40:00,69.62,69.66,69.6,69.65,5700.0,53.8301,53.8611,53.8147,53.8533,5700.0
2012-10-12 13:50:00,69.68,69.84,69.68,69.8,12700.0,53.8765,54.0002,53.8765,53.9693,12700.0
2012-10-12 14:00:00,69.81,69.82,69.75,69.8,7300.0,53.977,53.9848,53.9306,53.9693,7300.0
2012-10-12 14:10:00,69.8,69.82,69.74,69.78,11300.0,53.9693,53.9848,53.9229,53.9538,11300.0
2012-10-12 14:20:00,69.78,69.84,69.75,69.79,12500.0,53.9538,54.0002,53.9306,53.9616,12500.0
2012-10-12 14:30:00,69.79,69.82,69.74,69.78,10200.0,53.9616,53.9848,53.9229,53.9538,10200.0
2012-10-12 14:40:00,69.79,69.8,69.7,69.8,7300.0,53.9616,53.9693,53.892,53.9693,7300.0
2012-10-12 14:50:00,69.8,69.97,69.77,69.81,124600.0,53.9693,54.1007,53.9461,53.977,124600.0
2012-10-12 15:00:00,69.82,69.86,69.79,69.79,13300.0,53.9848,54.0157,53.9616,53.9616,13300.0
2012-10-12 15:10:00,69.78,69.97,69.78,69.93,15300.0,53.9538,54.1007,53.9538,54.0698,15300.0
2012-10-12 15:20:00,69.91,69.94,69.8,69.8,31100.0,54.0544,54.0776,53.9693,53.9693,31100.0
2012-10-12 15:30:00,69.8,69.86,69.74,69.79,33500.0,53.9693,54.0157,53.9229,53.9616,33500.0
2012-10-12 15:40:00,69.79,69.83,69.64,69.64,49500.0,53.9616,53.9925,53.8456,53.8456,49500.0
2012-10-12 15:50:00,69.65,69.84,69.65,69.73,73900.0,53.8533,54.0002,53.8533,53.9152,73900.0
2012-10-15 09:30:00,70.03,70.03,69.8,69.8,13300.0,54.1471,54.1471,53.9693,53.9693,13300.0
2012-10-15 09:40:00,69.79,69.93,69.46,69.57,12500.0,53.9616,54.0698,53.7064,53.7915,12500.0
2012-10-15 09:50:00,69.55,69.62,69.47,69.52,15600.0,53.776,53.8301,53.7141,53.7528,15600.0
2012-10-15 10:00:00,69.51,69.66,69.42,69.66,19200.0,53.7451,53.8611,53.6755,53.8611,19200.0
2012-10-15 10:10:00,69.69,69.74,69.35,69.47,12700.0,53.8843,53.9229,53.6214,53.7141,12700.0
2012-10-15 10:20:00,69.45,69.7,69.43,69.58,11600.0,53.6987,53.892,53.6832,53.7992,11600.0
2012-10-15 10:30:00,69.55,69.77,69.55,69.65,12300.0,53.776,53.9461,53.776,53.8533,12300.0
2012-10-15 10:40:00,69.62,69.74,69.56,69.59,16800.0,53.8301,53.9229,53.7837,53.8069,16800.0
2012-10-15 10:50:00,69.59,69.64,69.54,69.6,17200.0,53.8069,53.8456,53.7683,53.8147,17200.0
2012-10-15 11:00:00,69.62,69.69,69.55,69.66,21500.0,53.8301,53.8843,53.776,53.8611,21500.0
2012-10-15 11:10:00,69.66,69.7,69.62,69.67,8800.0,53.8611,53.892,53.8301,53.8688,8800.0
2012-10-15 11:20:00,69.69,69.74,69.64,69.71,10300.0,53.8843,53.9229,53.8456,53.8997,10300.0
2012-10-15 11:30:00,69.73,69.83,69.67,69.76,34000.0,53.9152,53.9925,53.8688,53.9384,34000.0
2012-10-15 11:40:00,69.76,69.94,69.76,69.93,5700.0,53.9384,54.0776,53.9384,54.0698,5700.0
2012-10-15 11:50:00,69.96,69.97,69.82,69.86,5100.0,54.093,54.1007,53.9848,54.0157,5100.0
2012-10-15 12:00:00,69.88,69.99,69.88,69.96,8100.0,54.0312,54.1162,54.0312,54.093,8100.0
2012-10-15 12:10:00,69.95,69.99,69.86,69.96,3900.0,54.0853,54.1162,54.0157,54.093,3900.0
2012-10-15 12:20:00,69.97,70.13,69.91,70.13,5100.0,54.1007,54.2245,54.0544,54.2245,5100.0
2012-10-15 12:30:00,70.11,70.18,70.08,70.18,3900.0,54.209,54.2631,54.1858,54.2631,3900.0
2012-10-15 12:40:00,70.2,70.26,70.17,70.2,7800.0,54.2786,54.325,54.2554,54.2786,7800.0
2012-10-15 12:50:00,70.24,70.24,70.15,70.15,6700.0,54.3095,54.3095,54.2399,54.2399,6700.0
2012-10-15 13:00:00,70.18,70.29,70.16,70.29,5000.0,54.2631,54.3482,54.2477,54.3482,5000.0
2012-10-15 13:10:00,70.32,70.32,70.24,70.24,7800.0,54.3714,54.3714,54.3095,54.3095,7800.0
2012-10-15 13:20:00,70.27,70.27,70.16,70.17,13300.0,54.3327,54.3327,54.2477,54.2554,13300.0
2012-10-15 13:30:00,70.19,70.23,70.06,70.09,9300.0,54.2709,54.3018,54.1703,54.1935,9300.0
2012-10-15 13:40:00,70.1,70.15,70.08,70.09,19800.0,54.2013,54.2399,54.1858,54.1935,19800.0
2012-10-15 13:50:00,70.11,70.15,70.07,70.1,35600.0,54.209,54.2399,54.1781,54.2013,35600.0
2012-10-15 14:00:00,70.09,70.19,70.09,70.12,17800.0,54.1935,54.2709,54.1935,54.2167,17800.0
2012-10-15 14:10:00,70.13,70.18,70.07,70.07,13200.0,54.2245,54.2631,54.1781,54.1781,13200.0
2012-10-15 14:20:00,70.05,70.26,70.04,70.15,17200.0,54.1626,54.325,54.1549,54.2399,17200.0
2012-10-15 14:30:00,70.12,70.13,70.0,70.02,17700.0,54.2167,54.2245,54.1239,54.1394,17700.0
2012-10-15 14:40:00,70.01,70.03,69.94,69.99,25100.0,54.1317,54.1471,54.0776,54.1162,25100.0
2012-10-15 14:50:00,69.98,70.03,69.88,69.89,16500.0,54.1085,54.1471,54.0312,54.0389,16500.0
2012-10-15 15:00:00,69.89,70.0,69.83,69.83,23300.0,54.0389,54.1239,53.9925,53.9925,23300.0
2012-10-15 15:10:00,69.86,70.03,69.84,69.96,24500.0,54.0157,54.1471,54.0002,54.093,24500.0
2012-10-15 15:20:00,69.95,69.98,69.88,69.92,21900.0,54.0853,54.1085,54.0312,54.0621,21900.0
2012-10-15 15:30:00,69.92,70.0,69.87,69.89,32200.0,54.0621,54.1239,54.0234,54.0389,32200.0
2012-10-15 15:40:00,69.88,70.15,69.85,70.09,52200.0,54.0312,54.2399,54.008,54.1935,52200.0
2012-10-15 15:50:00,70.1,70.16,70.05,70.11,73100.0,54.2013,54.2477,54.1626,54.209,73100.0
2012-10-16 09:30:00,70.44,70.63,70.2,70.41,23500.0,54.4642,54.6111,54.2786,54.441,23500.0
2012-10-16 09:40:00,70.44,70.56,70.36,70.51,17200.0,54.4642,54.5569,54.4023,54.5183,17200.0
2012-10-16 09:50:00,70.53,70.83,70.52,70.63,27400.0,54.5337,54.7657,54.526,54.6111,27400.0
2012-10-16 10:00:00,70.74,71.13,70.62,71.09,65500.0,54.6961,54.9977,54.6033,54.9667,65500.0
2012-10-16 10:10:00,71.1,71.35,71.02,71.02,90100.0,54.9745,55.1678,54.9126,54.9126,90100.0
2012-10-16 10:20:00,70.99,71.03,70.78,70.9,28800.0,54.8894,54.9203,54.727,54.8198,28800.0
2012-10-16 10:30:00,70.93,71.13,70.9,70.99,43200.0,54.843,54.9977,54.8198,54.8894,43200.0
2012-10-16 10:40:00,70.99,70.99,70.81,70.95,28000.0,54.8894,54.8894,54.7502,54.8585,28000.0
2012-10-16 10:50:00,70.95,71.01,70.82,70.9,45000.0,54.8585,54.9049,54.758,54.8198,45000.0
2012-10-16 11:00:00,70.92,70.93,70.82,70.92,16300.0,54.8353,54.843,54.758,54.8353,16300.0
2012-10-16 11:10:00,70.92,70.92,70.73,70.76,39500.0,54.8353,54.8353,54.6884,54.7116,39500.0
2012-10-16 11:20:00,70.75,70.88,70.73,70.88,34000.0,54.7038,54.8044,54.6884,54.8044,34000.0
2012-10-16 11:30:00,70.87,71.07,70.84,70.89,22500.0,54.7966,54.9513,54.7734,54.8121,22500.0
2012-10-16 11:40:00,70.86,70.87,70.72,70.75,9400.0,54.7889,54.7966,54.6806,54.7038,9400.0
2012-10-16 11:50:00,70.77,70.79,70.72,70.74,8000.0,54.7193,54.7348,54.6806,54.6961,8000.0
2012-10-16 12:00:00,70.74,70.86,70.71,70.86,15800.0,54.6961,54.7889,54.6729,54.7889,15800.0
2012-10-16 12:10:00,70.9,70.9,70.75,70.77,17200.0,54.8198,54.8198,54.7038,54.7193,17200.0
2012-10-16 12:20:00,70.77,70.78,70.63,70.66,4900.0,54.7193,54.727,54.6111,54.6343,4900.0
2012-10-16 12:30:00,70.63,70.67,70.55,70.66,18400.0,54.6111,54.642,54.5492,54.6343,18400.0
2012-10-16 12:40:00,70.64,70.64,70.5,70.51,8200.0,54.6188,54.6188,54.5105,54.5183,8200.0
2012-10-16 12:50:00,70.51,70.52,70.43,70.46,6300.0,54.5183,54.526,54.4564,54.4796,6300.0
2012-10-16 13:00:00,70.48,70.58,70.46,70.58,8800.0,54.4951,54.5724,54.4796,54.5724,8800.0
2012-10-16 13:10:00,70.55,70.72,70.54,70.72,6300.0,54.5492,54.6806,54.5415,54.6806,6300.0
2012-10-16 13:20:00,70.72,70.75,70.65,70.66,9400.0,54.6806,54.7038,54.6265,54.6343,9400.0
2012-10-16 13:30:00,70.66,70.67,70.6,70.6,6100.0,54.6343,54.642,54.5879,54.5879,6100.0
2012-10-16 13:40:00,70.6,70.68,70.59,70.67,14100.0,54.5879,54.6497,54.5801,54.642,14100.0
2012-10-16 13:50:00,70.69,70.81,70.68,70.78,9800.0,54.6575,54.7502,54.6497,54.727,9800.0
2012-10-16 14:00:00,70.78,70.8,70.72,70.72,8900.0,54.727,54.7425,54.6806,54.6806,8900.0
2012-10-16 14:10:00,70.71,70.71,70.56,70.56,12400.0,54.6729,54.6729,54.5569,54.5569,12400.0
2012-10-16 14:20:00,70.57,70.64,70.53,70.63,11600.0,54.5647,54.6188,54.5337,54.6111,11600.0
2012-10-16 14:30:00,70.66,70.7,70.55,70.66,9800.0,54.6343,54.6652,54.5492,54.6343,9800.0
2012-10-16 14:40:00,70.64,70.75,70.64,70.66,8100.0,54.6188,54.7038,54.6188,54.6343,8100.0
2012-10-16 14:50:00,70.66,70.7,70.64,70.66,10300.0,54.6343,54.6652,54.6188,54.6343,10300.0
2012-10-16 15:00:00,70.67,70.69,70.54,70.54,18000.0,54.642,54.6575,54.5415,54.5415,18000.0
2012-10-16 15:10:00,70.55,70.61,70.54,70.56,18900.0,54.5492,54.5956,54.5415,54.5569,18900.0
2012-10-16 15:20:00,70.57,70.65,70.56,70.65,20100.0,54.5647,54.6265,54.5569,54.6265,20100.0
2012-10-16 15:30:00,70.65,70.8,70.64,70.78,33800.0,54.6265,54.7425,54.6188,54.727,33800.0
2012-10-16 15:40:00,70.78,70.81,70.68,70.69,37400.0,54.727,54.7502,54.6497,54.6575,37400.0
2012-10-16 15:50:00,70.69,70.77,70.65,70.72,74500.0,54.6575,54.7193,54.6265,54.6806,74500.0
2012-10-17 09:30:00,70.97,71.09,70.84,71.09,10500.0,54.8739,54.9667,54.7734,54.9667,10500.0
2012-10-17 09:40:00,71.13,71.52,71.06,71.51,13900.0,54.9977,55.2992,54.9435,55.2915,13900.0
2012-10-17 09:50:00,71.51,71.79,71.32,71.69,29700.0,55.2915,55.508,55.1446,55.4307,29700.0
2012-10-17 10:00:00,71.68,71.78,71.39,71.65,30500.0,55.4229,55.5002,55.1987,55.3997,30500.0
2012-10-17 10:10:00,71.67,71.89,71.59,71.86,12700.0,55.4152,55.5853,55.3533,55.5621,12700.0
2012-10-17 10:20:00,71.87,72.03,71.8,72.03,16000.0,55.5698,55.6935,55.5157,55.6935,16000.0
2012-10-17 10:30:00,72.05,72.06,71.91,71.96,14100.0,55.709,55.7167,55.6008,55.6394,14100.0
2012-10-17 10:40:00,71.96,72.06,71.95,72.06,16600.0,55.6394,55.7167,55.6317,55.7167,16600.0
2012-10-17 10:50:00,72.07,72.07,71.95,71.95,12500.0,55.7245,55.7245,55.6317,55.6317,12500.0
2012-10-17 11:00:00,71.99,71.99,71.85,71.97,9600.0,55.6626,55.6626,55.5544,55.6471,9600.0
2012-10-17 11:10:00,71.95,72.03,71.93,71.99,13500.0,55.6317,55.6935,55.6162,55.6626,13500.0
2012-10-17 11:20:00,72.02,72.13,71.97,72.13,29600.0,55.6858,55.7709,55.6471,55.7709,29600.0
2012-10-17 11:30:00,72.09,72.16,72.06,72.16,8700.0,55.7399,55.7941,55.7167,55.7941,8700.0
2012-10-17 11:40:00,72.17,72.17,72.01,72.1,10500.0,55.8018,55.8018,55.6781,55.7477,10500.0
2012-10-17 11:50:00,72.07,72.14,72.06,72.14,9300.0,55.7245,55.7786,55.7167,55.7786,9300.0
2012-10-17 12:00:00,72.11,72.31,72.09,72.31,6300.0,55.7554,55.91,55.7399,55.91,6300.0
2012-10-17 12:10:00,72.31,72.32,72.26,72.3,11000.0,55.91,55.9178,55.8714,55.9023,11000.0
2012-10-17 12:20:00,72.29,72.46,72.28,72.37,20200.0,55.8946,56.026,55.8868,55.9564,20200.0
2012-10-17 12:30:00,72.35,72.35,72.27,72.28,11400.0,55.941,55.941,55.8791,55.8868,11400.0
2012-10-17 12:40:00,72.28,72.28,72.22,72.25,8600.0,55.8868,55.8868,55.8404,55.8636,8600.0
2012-10-17 12:50:00,72.24,72.26,72.15,72.19,10500.0,55.8559,55.8714,55.7863,55.8173,10500.0
2012-10-17 13:00:00,72.2,72.23,72.17,72.2,7800.0,55.825,55.8482,55.8018,55.825,7800.0
2012-10-17 13:10:00,72.2,72.22,72.17,72.17,5400.0,55.825,55.8404,55.8018,55.8018,5400.0
2012-10-17 13:20:00,72.17,72.18,72.14,72.16,11500.0,55.8018,55.8095,55.7786,55.7941,11500.0
2012-10-17 13:30:00,72.16,72.18,72.09,72.09,6200.0,55.7941,55.8095,55.7399,55.7399,6200.0
2012-10-17 13:40:00,72.07,72.09,71.82,71.89,16600.0,55.7245,55.7399,55.5312,55.5853,16600.0
2012-10-17 13:50:00,71.9,71.91,71.75,71.76,9900.0,55.593,55.6008,55.477,55.4848,9900.0
2012-10-17 14:00:00,71.76,71.79,71.71,71.75,9600.0,55.4848,55.508,55.4461,55.477,9600.0
2012-10-17 14:10:00,71.73,71.77,71.7,71.71,16200.0,55.4616,55.4925,55.4384,55.4461,16200.0
2012-10-17 14:20:00,71.73,71.85,71.69,71.76,18100.0,55.4616,55.5544,55.4307,55.4848,18100.0
2012-10-17 14:30:00,71.78,71.85,71.73,71.83,13900.0,55.5002,55.5544,55.4616,55.5389,13900.0
2012-10-17 14:40:00,71.83,71.96,71.83,71.96,10600.0,55.5389,55.6394,55.5389,55.6394,10600.0
2012-10-17 14:50:00,71.95,72.0,71.94,71.98,12000.0,55.6317,55.6703,55.624,55.6549,12000.0
2012-10-17 15:00:00,71.99,71.99,71.92,71.96,14900.0,55.6626,55.6626,55.6085,55.6394,14900.0
2012-10-17 15:10:00,71.97,72.07,71.89,72.05,22700.0,55.6471,55.7245,55.5853,55.709,22700.0
2012-10-17 15:20:00,72.06,72.2,72.06,72.2,18200.0,55.7167,55.825,55.7167,55.825,18200.0
2012-10-17 15:30:00,72.2,72.28,72.13,72.26,38700.0,55.825,55.8868,55.7709,55.8714,38700.0
2012-10-17 15:40:00,72.26,72.35,72.24,72.27,53800.0,55.8714,55.941,55.8559,55.8791,53800.0
2012-10-17 15:50:00,72.26,72.33,72.24,72.31,97300.0,55.8714,55.9255,55.8559,55.91,97300.0
2012-10-18 09:30:00,71.78,72.04,71.6,72.04,25600.0,55.5002,55.7013,55.3611,55.7013,25600.0
2012-10-18 09:40:00,72.06,72.3,72.01,72.27,17400.0,55.7167,55.9023,55.6781,55.8791,17400.0
2012-10-18 09:50:00,72.3,72.42,72.01,72.01,16900.0,55.9023,55.9951,55.6781,55.6781,16900.0
2012-10-18 10:00:00,72.07,72.35,71.95,72.07,25500.0,55.7245,55.941,55.6317,55.7245,25500.0
2012-10-18 10:10:00,72.07,72.09,71.66,71.66,24600.0,55.7245,55.7399,55.4075,55.4075,24600.0
2012-10-18 10:20:00,71.67,71.79,71.6,71.78,11600.0,55.4152,55.508,55.3611,55.5002,11600.0
2012-10-18 10:30:00,71.77,72.09,71.73,72.01,11400.0,55.4925,55.7399,55.4616,55.6781,11400.0
2012-10-18 10:40:00,72.05,72.06,71.88,71.96,8300.0,55.709,55.7167,55.5776,55.6394,8300.0
2012-10-18 10:50:00,71.96,72.11,71.87,72.1,41000.0,55.6394,55.7554,55.5698,55.7477,41000.0
2012-10-18 11:00:00,72.08,72.29,72.08,72.17,19100.0,55.7322,55.8946,55.7322,55.8018,19100.0
2012-10-18 11:10:00,72.19,72.2,72.07,72.11,14400.0,55.8173,55.825,55.7245,55.7554,14400.0
2012-10-18 11:20:00,72.11,72.11,71.95,71.97,10500.0,55.7554,55.7554,55.6317,55.6471,10500.0
2012-10-18 11:30:00,72.0,72.03,71.93,72.01,6600.0,55.6703,55.6935,55.6162,55.6781,6600.0
2012-10-18 11:40:00,72.02,72.15,72.0,72.1,8400.0,55.6858,55.7863,55.6703,55.7477,8400.0
2012-10-18 11:50:00,72.12,72.13,72.02,72.06,23900.0,55.7631,55.7709,55.6858,55.7167,23900.0
2012-10-18 12:00:00,72.08,72.19,72.07,72.18,19600.0,55.7322,55.8173,55.7245,55.8095,19600.0
2012-10-18 12:10:00,72.19,72.45,72.18,72.44,31200.0,55.8173,56.0183,55.8095,56.0106,31200.0
2012-10-18 12:20:00,72.44,72.49,72.39,72.4,12000.0,56.0106,56.0492,55.9719,55.9796,12000.0
2012-10-18 12:30:00,72.42,72.43,72.23,72.41,11300.0,55.9951,56.0028,55.8482,55.9874,11300.0
2012-10-18 12:40:00,72.42,72.46,72.28,72.36,11700.0,55.9951,56.026,55.8868,55.9487,11700.0
2012-10-18 12:50:00,72.34,72.45,72.3,72.37,9100.0,55.9332,56.0183,55.9023,55.9564,9100.0
2012-10-18 13:00:00,72.35,72.41,72.27,72.3,7300.0,55.941,55.9874,55.8791,55.9023,7300.0
2012-10-18 13:10:00,72.3,72.3,72.17,72.29,5300.0,55.9023,55.9023,55.8018,55.8946,5300.0
2012-10-18 13:20:00,72.31,72.5,72.29,72.47,19100.0,55.91,56.0569,55.8946,56.0337,19100.0
2012-10-18 13:30:00,72.44,72.45,72.31,72.32,4500.0,56.0106,56.0183,55.91,55.9178,4500.0
2012-10-18 13:40:00,72.33,72.45,72.3,72.38,14100.0,55.9255,56.0183,55.9023,55.9642,14100.0
2012-10-18 13:50:00,72.39,72.4,72.26,72.35,12100.0,55.9719,55.9796,55.8714,55.941,12100.0
2012-10-18 14:00:00,72.33,72.57,72.31,72.52,16200.0,55.9255,56.1111,55.91,56.0724,16200.0
2012-10-18 14:10:00,72.53,72.64,72.49,72.59,10100.0,56.0801,56.1652,56.0492,56.1265,10100.0
2012-10-18 14:20:00,72.59,72.6,72.44,72.44,9400.0,56.1265,56.1343,56.0106,56.0106,9400.0
2012-10-18 14:30:00,72.44,72.55,72.29,72.41,24900.0,56.0106,56.0956,55.8946,55.9874,24900.0
2012-10-18 14:40:00,72.41,72.49,72.3,72.43,17400.0,55.9874,56.0492,55.9023,56.0028,17400.0
2012-10-18 14:50:00,72.43,72.59,72.43,72.54,17100.0,56.0028,56.1265,56.0028,56.0879,17100.0
2012-10-18 15:00:00,72.56,72.67,72.44,72.65,17900.0,56.1033,56.1884,56.0106,56.1729,17900.0
2012-10-18 15:10:00,72.65,72.76,72.59,72.7,24500.0,56.1729,56.258,56.1265,56.2116,24500.0
2012-10-18 15:20:00,72.71,72.76,72.66,72.7,12900.0,56.2193,56.258,56.1807,56.2116,12900.0
2012-10-18 15:30:00,72.7,72.75,72.67,72.72,14600.0,56.2116,56.2502,56.1884,56.227,14600.0
2012-10-18 15:40:00,72.7,72.84,72.66,72.71,31400.0,56.2116,56.3198,56.1807,56.2193,31400.0
2012-10-18 15:50:00,72.73,72.77,72.58,72.59,69300.0,56.2348,56.2657,56.1188,56.1265,69300.0
2012-10-19 09:30:00,71.81,71.99,71.21,71.43,148200.0,55.5234,55.6626,55.0595,55.2296,148200.0
2012-10-19 09:40:00,71.5,71.5,71.24,71.27,15000.0,55.2837,55.2837,55.0827,55.1059,15000.0
2012-10-19 09:50:00,71.27,71.3,70.98,71.22,110900.0,55.1059,55.1291,54.8817,55.0672,110900.0
2012-10-19 10:00:00,71.2,71.22,70.99,71.01,19000.0,55.0518,55.0672,54.8894,54.9049,19000.0
2012-10-19 10:10:00,71.02,71.06,70.58,70.68,50300.0,54.9126,54.9435,54.5724,54.6497,50300.0
2012-10-19 10:20:00,70.67,70.69,70.49,70.55,18700.0,54.642,54.6575,54.5028,54.5492,18700.0
2012-10-19 10:30:00,70.57,70.67,70.5,70.56,22000.0,54.5647,54.642,54.5105,54.5569,22000.0
2012-10-19 10:40:00,70.57,70.64,70.45,70.47,30500.0,54.5647,54.6188,54.4719,54.4873,30500.0
2012-10-19 10:50:00,70.43,70.46,70.19,70.19,25500.0,54.4564,54.4796,54.2709,54.2709,25500.0
2012-10-19 11:00:00,70.2,70.22,69.95,69.99,38000.0,54.2786,54.294,54.0853,54.1162,38000.0
2012-10-19 11:10:00,69.96,69.97,69.67,69.68,56200.0,54.093,54.1007,53.8688,53.8765,56200.0
2012-10-19 11:20:00,69.69,69.96,69.62,69.87,80400.0,53.8843,54.093,53.8301,54.0234,80400.0
2012-10-19 11:30:00,69.87,70.27,69.87,70.16,65000.0,54.0234,54.3327,54.0234,54.2477,65000.0
2012-10-19 11:40:00,70.15,70.36,70.15,70.35,27600.0,54.2399,54.4023,54.2399,54.3946,27600.0
2012-10-19 11:50:00,70.36,70.37,70.13,70.27,25400.0,54.4023,54.41,54.2245,54.3327,25400.0
2012-10-19 12:00:00,70.31,70.35,70.25,70.32,7400.0,54.3636,54.3946,54.3172,54.3714,7400.0
2012-10-19 12:10:00,70.36,70.38,70.09,70.09,7000.0,54.4023,54.4178,54.1935,54.1935,7000.0
2012-10-19 12:20:00,70.15,70.34,70.14,70.14,4500.0,54.2399,54.3868,54.2322,54.2322,4500.0
2012-10-19 12:30:00,70.19,70.35,70.19,70.32,6500.0,54.2709,54.3946,54.2709,54.3714,6500.0
2012-10-19 12:40:00,70.32,70.36,70.28,70.34,2900.0,54.3714,54.4023,54.3404,54.3868,2900.0
2012-10-19 12:50:00,70.35,70.44,70.32,70.32,7900.0,54.3946,54.4642,54.3714,54.3714,7900.0
2012-10-19 13:00:00,70.31,70.45,70.3,70.45,6900.0,54.3636,54.4719,54.3559,54.4719,6900.0
2012-10-19 13:10:00,70.49,70.52,70.46,70.46,6200.0,54.5028,54.526,54.4796,54.4796,6200.0
2012-10-19 13:20:00,70.44,70.48,70.44,70.48,2000.0,54.4642,54.4951,54.4642,54.4951,2000.0
2012-10-19 13:30:00,70.47,70.47,70.3,70.3,5900.0,54.4873,54.4873,54.3559,54.3559,5900.0
2012-10-19 13:40:00,70.32,70.33,70.07,70.1,7000.0,54.3714,54.3791,54.1781,54.2013,7000.0
2012-10-19 13:50:00,70.1,70.13,69.95,69.99,13900.0,54.2013,54.2245,54.0853,54.1162,13900.0
2012-10-19 14:00:00,70.0,70.07,69.98,70.0,21600.0,54.1239,54.1781,54.1085,54.1239,21600.0
2012-10-19 14:10:00,70.0,70.06,69.99,70.01,22100.0,54.1239,54.1703,54.1162,54.1317,22100.0
2012-10-19 14:20:00,70.01,70.02,69.79,69.84,21500.0,54.1317,54.1394,53.9616,54.0002,21500.0
2012-10-19 14:30:00,69.85,70.02,69.85,69.99,14600.0,54.008,54.1394,54.008,54.1162,14600.0
2012-10-19 14:40:00,69.99,70.06,69.89,70.05,19200.0,54.1162,54.1703,54.0389,54.1626,19200.0
2012-10-19 14:50:00,70.05,70.05,69.85,70.02,40900.0,54.1626,54.1626,54.008,54.1394,40900.0
2012-10-19 15:00:00,70.03,70.03,69.89,69.91,17700.0,54.1471,54.1471,54.0389,54.0544,17700.0
2012-10-19 15:10:00,69.89,69.94,69.88,69.92,19100.0,54.0389,54.0776,54.0312,54.0621,19100.0
2012-10-19 15:20:00,69.93,70.09,69.93,69.95,22500.0,54.0698,54.1935,54.0698,54.0853,22500.0
2012-10-19 15:30:00,69.95,70.05,69.9,70.03,23900.0,54.0853,54.1626,54.0466,54.1471,23900.0
2012-10-19 15:40:00,70.02,70.21,69.98,70.05,62700.0,54.1394,54.2863,54.1085,54.1626,62700.0
2012-10-19 15:50:00,70.06,70.13,69.92,69.93,102700.0,54.1703,54.2245,54.0621,54.0698,102700.0
2012-10-22 09:30:00,69.16,70.29,69.08,69.44,20200.0,53.4745,54.3482,53.4126,53.691,20200.0
2012-10-22 09:40:00,69.4,69.8,69.36,69.53,24100.0,53.66,53.9693,53.6291,53.7605,24100.0
2012-10-22 09:50:00,69.53,69.65,69.46,69.63,28500.0,53.7605,53.8533,53.7064,53.8379,28500.0
2012-10-22 10:00:00,69.62,70.25,69.59,70.22,40000.0,53.8301,54.3172,53.8069,54.294,40000.0
2012-10-22 10:10:00,70.24,70.28,69.89,69.89,25200.0,54.3095,54.3404,54.0389,54.0389,25200.0
2012-10-22 10:20:00,69.91,69.99,69.85,69.86,16500.0,54.0544,54.1162,54.008,54.0157,16500.0
2012-10-22 10:30:00,69.9,69.93,69.76,69.76,15100.0,54.0466,54.0698,53.9384,53.9384,15100.0
2012-10-22 10:40:00,69.78,69.85,69.72,69.79,10400.0,53.9538,54.008,53.9074,53.9616,10400.0
2012-10-22 10:50:00,69.8,69.88,69.8,69.87,9400.0,53.9693,54.0312,53.9693,54.0234,9400.0
2012-10-22 11:00:00,69.86,69.91,69.82,69.86,10100.0,54.0157,54.0544,53.9848,54.0157,10100.0
2012-10-22 11:10:00,69.85,69.86,69.54,69.55,11200.0,54.008,54.0157,53.7683,53.776,11200.0
2012-10-22 11:20:00,69.55,69.55,69.41,69.53,8600.0,53.776,53.776,53.6678,53.7605,8600.0
2012-10-22 11:30:00,69.51,69.6,69.5,69.59,8700.0,53.7451,53.8147,53.7373,53.8069,8700.0
2012-10-22 11:40:00,69.61,69.89,69.61,69.84,18900.0,53.8224,54.0389,53.8224,54.0002,18900.0
2012-10-22 11:50:00,69.82,69.83,69.67,69.71,7100.0,53.9848,53.9925,53.8688,53.8997,7100.0
2012-10-22 12:00:00,69.68,69.75,69.55,69.75,4600.0,53.8765,53.9306,53.776,53.9306,4600.0
2012-10-22 12:10:00,69.75,69.75,69.63,69.67,5500.0,53.9306,53.9306,53.8379,53.8688,5500.0
2012-10-22 12:20:00,69.67,69.75,69.67,69.69,8000.0,53.8688,53.9306,53.8688,53.8843,8000.0
2012-10-22 12:30:00,69.71,69.73,69.53,69.54,3800.0,53.8997,53.9152,53.7605,53.7683,3800.0
2012-10-22 12:40:00,69.52,69.66,69.52,69.63,6600.0,53.7528,53.8611,53.7528,53.8379,6600.0
2012-10-22 12:50:00,69.62,69.65,69.56,69.57,3900.0,53.8301,53.8533,53.7837,53.7915,3900.0
2012-10-22 13:00:00,69.56,69.65,69.56,69.63,19400.0,53.7837,53.8533,53.7837,53.8379,19400.0
2012-10-22 13:10:00,69.62,69.63,69.42,69.48,18100.0,53.8301,53.8379,53.6755,53.7219,18100.0
2012-10-22 13:20:00,69.46,69.53,69.34,69.34,19100.0,53.7064,53.7605,53.6136,53.6136,19100.0
2012-10-22 13:30:00,69.36,69.54,69.35,69.47,13200.0,53.6291,53.7683,53.6214,53.7141,13200.0
2012-10-22 13:40:00,69.45,69.46,69.26,69.46,11400.0,53.6987,53.7064,53.5518,53.7064,11400.0
2012-10-22 13:50:00,69.43,69.51,69.4,69.49,17900.0,53.6832,53.7451,53.66,53.7296,17900.0
2012-10-22 14:00:00,69.48,69.52,69.42,69.5,11600.0,53.7219,53.7528,53.6755,53.7373,11600.0
2012-10-22 14:10:00,69.49,69.77,69.49,69.77,22600.0,53.7296,53.9461,53.7296,53.9461,22600.0
2012-10-22 14:20:00,69.77,69.79,69.66,69.74,46100.0,53.9461,53.9616,53.8611,53.9229,46100.0
2012-10-22 14:30:00,69.73,69.82,69.66,69.7,14100.0,53.9152,53.9848,53.8611,53.892,14100.0
2012-10-22 14:40:00,69.69,69.8,69.65,69.72,16300.0,53.8843,53.9693,53.8533,53.9074,16300.0
2012-10-22 14:50:00,69.7,69.75,69.68,69.71,11000.0,53.892,53.9306,53.8765,53.8997,11000.0
2012-10-22 15:00:00,69.71,69.72,69.6,69.66,17500.0,53.8997,53.9074,53.8147,53.8611,17500.0
2012-10-22 15:10:00,69.66,69.9,69.66,69.79,26200.0,53.8611,54.0466,53.8611,53.9616,26200.0
2012-10-22 15:20:00,69.78,69.93,69.75,69.91,38300.0,53.9538,54.0698,53.9306,54.0544,38300.0
2012-10-22 15:30:00,69.92,70.02,69.83,69.94,20400.0,54.0621,54.1394,53.9925,54.0776,20400.0
2012-10-22 15:40:00,69.94,70.1,69.89,70.06,61900.0,54.0776,54.2013,54.0389,54.1703,61900.0
2012-10-22 15:50:00,70.08,70.32,70.01,70.27,140600.0,54.1858,54.3714,54.1317,54.3327,140600.0
2012-10-23 09:30:00,69.1,69.16,68.5,68.7,40800.0,53.4281,53.4745,52.9641,53.1188,40800.0
2012-10-23 09:40:00,68.72,68.83,68.5,68.6,38700.0,53.1343,53.2193,52.9641,53.0415,38700.0
2012-10-23 09:50:00,68.65,68.96,68.63,68.96,35600.0,53.0801,53.3198,53.0647,53.3198,35600.0
2012-10-23 10:00:00,68.92,69.29,68.86,69.23,55800.0,53.2889,53.575,53.2425,53.5286,55800.0
2012-10-23 10:10:00,69.23,69.23,69.05,69.21,37600.0,53.5286,53.5286,53.3894,53.5131,37600.0
2012-10-23 10:20:00,69.21,69.41,69.2,69.36,26100.0,53.5131,53.6678,53.5054,53.6291,26100.0
2012-10-23 10:30:00,69.35,69.4,68.95,69.01,51200.0,53.6214,53.66,53.3121,53.3585,51200.0
2012-10-23 10:40:00,69.0,69.26,68.97,69.17,29200.0,53.3507,53.5518,53.3276,53.4822,29200.0
2012-10-23 10:50:00,69.19,69.19,69.03,69.13,12100.0,53.4977,53.4977,53.3739,53.4513,12100.0
2012-10-23 11:00:00,69.15,69.22,69.05,69.11,27500.0,53.4667,53.5209,53.3894,53.4358,27500.0
2012-10-23 11:10:00,69.08,69.18,69.0,69.09,28400.0,53.4126,53.4899,53.3507,53.4203,28400.0
2012-10-23 11:20:00,69.09,69.09,68.96,68.96,14600.0,53.4203,53.4203,53.3198,53.3198,14600.0
2012-10-23 11:30:00,68.97,69.03,68.8,68.83,27000.0,53.3276,53.3739,53.1961,53.2193,27000.0
2012-10-23 11:40:00,68.83,68.87,68.73,68.77,57500.0,53.2193,53.2502,53.142,53.1729,57500.0
2012-10-23 11:50:00,68.78,68.85,68.71,68.76,28900.0,53.1806,53.2348,53.1265,53.1652,28900.0
2012-10-23 12:00:00,68.76,68.83,68.7,68.81,46700.0,53.1652,53.2193,53.1188,53.2038,46700.0
2012-10-23 12:10:00,68.81,69.0,68.81,68.98,34000.0,53.2038,53.3507,53.2038,53.3353,34000.0
2012-10-23 12:20:00,68.99,69.02,68.9,68.96,10500.0,53.343,53.3662,53.2734,53.3198,10500.0
2012-10-23 12:30:00,68.97,69.11,68.95,69.0,23200.0,53.3276,53.4358,53.3121,53.3507,23200.0
2012-10-23 12:40:00,69.01,69.23,69.01,69.18,7600.0,53.3585,53.5286,53.3585,53.4899,7600.0
2012-10-23 12:50:00,69.17,69.19,69.03,69.06,11400.0,53.4822,53.4977,53.3739,53.3971,11400.0
2012-10-23 13:00:00,69.11,69.21,69.08,69.17,7600.0,53.4358,53.5131,53.4126,53.4822,7600.0
2012-10-23 13:10:00,69.21,69.34,69.08,69.08,12700.0,53.5131,53.6136,53.4126,53.4126,12700.0
2012-10-23 13:20:00,69.06,69.17,69.06,69.15,6700.0,53.3971,53.4822,53.3971,53.4667,6700.0
2012-10-23 13:30:00,69.15,69.21,69.1,69.13,9500.0,53.4667,53.5131,53.4281,53.4513,9500.0
2012-10-23 13:40:00,69.14,69.21,69.07,69.17,26700.0,53.459,53.5131,53.4049,53.4822,26700.0
2012-10-23 13:50:00,69.21,69.44,69.21,69.42,13800.0,53.5131,53.691,53.5131,53.6755,13800.0
2012-10-23 14:00:00,69.42,69.58,69.41,69.44,22300.0,53.6755,53.7992,53.6678,53.691,22300.0
2012-10-23 14:10:00,69.45,69.51,69.27,69.34,13000.0,53.6987,53.7451,53.5595,53.6136,13000.0
2012-10-23 14:20:00,69.33,69.42,69.3,69.37,10500.0,53.6059,53.6755,53.5827,53.6368,10500.0
2012-10-23 14:30:00,69.35,69.4,69.2,69.34,22900.0,53.6214,53.66,53.5054,53.6136,22900.0
2012-10-23 14:40:00,69.35,69.39,69.24,69.34,25600.0,53.6214,53.6523,53.5363,53.6136,25600.0
2012-10-23 14:50:00,69.34,69.35,69.15,69.16,28000.0,53.6136,53.6214,53.4667,53.4745,28000.0
2012-10-23 15:00:00,69.16,69.28,69.11,69.2,37600.0,53.4745,53.5672,53.4358,53.5054,37600.0
2012-10-23 15:10:00,69.2,69.29,69.15,69.29,45700.0,53.5054,53.575,53.4667,53.575,45700.0
2012-10-23 15:20:00,69.29,69.34,69.2,69.2,65700.0,53.575,53.6136,53.5054,53.5054,65700.0
2012-10-23 15:30:00,69.22,69.34,69.2,69.24,93400.0,53.5209,53.6136,53.5054,53.5363,93400.0
2012-10-23 15:40:00,69.21,69.27,69.09,69.19,100300.0,53.5131,53.5595,53.4203,53.4977,100300.0
2012-10-23 15:50:00,69.15,69.46,69.14,69.41,160600.0,53.4667,53.7064,53.459,53.6678,160600.0
2012-10-24 09:30:00,69.72,69.72,68.81,68.81,36300.0,53.9074,53.9074,53.2038,53.2038,36300.0
2012-10-24 09:40:00,68.84,68.9,68.55,68.66,30500.0,53.227,53.2734,53.0028,53.0879,30500.0
2012-10-24 09:50:00,68.66,68.71,68.42,68.61,44500.0,53.0879,53.1265,52.9023,53.0492,44500.0
2012-10-24 10:00:00,68.62,68.76,68.3,68.33,39000.0,53.0569,53.1652,52.8095,52.8327,39000.0
2012-10-24 10:10:00,68.34,68.58,68.33,68.46,58400.0,52.8404,53.026,52.8327,52.9332,58400.0
2012-10-24 10:20:00,68.45,68.66,68.41,68.6,50200.0,52.9255,53.0879,52.8946,53.0415,50200.0
2012-10-24 10:30:00,68.61,68.91,68.56,68.8,23700.0,53.0492,53.2812,53.0105,53.1961,23700.0
2012-10-24 10:40:00,68.78,68.92,68.71,68.86,63000.0,53.1806,53.2889,53.1265,53.2425,63000.0
2012-10-24 10:50:00,68.86,68.93,68.83,68.91,19200.0,53.2425,53.2966,53.2193,53.2812,19200.0
2012-10-24 11:00:00,68.91,69.12,68.91,68.93,23400.0,53.2812,53.4435,53.2812,53.2966,23400.0
2012-10-24 11:10:00,68.92,68.92,68.78,68.81,19200.0,53.2889,53.2889,53.1806,53.2038,19200.0
2012-10-24 11:20:00,68.78,68.86,68.74,68.86,18800.0,53.1806,53.2425,53.1497,53.2425,18800.0
2012-10-24 11:30:00,68.86,68.87,68.7,68.75,10600.0,53.2425,53.2502,53.1188,53.1574,10600.0
2012-10-24 11:40:00,68.71,68.79,68.68,68.7,16100.0,53.1265,53.1884,53.1033,53.1188,16100.0
2012-10-24 11:50:00,68.7,68.81,68.69,68.7,14100.0,53.1188,53.2038,53.1111,53.1188,14100.0
2012-10-24 12:00:00,68.7,68.81,68.69,68.72,12500.0,53.1188,53.2038,53.1111,53.1343,12500.0
2012-10-24 12:10:00,68.71,68.8,68.7,68.76,13000.0,53.1265,53.1961,53.1188,53.1652,13000.0
2012-10-24 12:20:00,68.75,68.86,68.71,68.86,9000.0,53.1574,53.2425,53.1265,53.2425,9000.0
2012-10-24 12:30:00,68.87,69.06,68.87,69.01,13500.0,53.2502,53.3971,53.2502,53.3585,13500.0
2012-10-24 12:40:00,69.01,69.14,69.01,69.13,10900.0,53.3585,53.459,53.3585,53.4513,10900.0
2012-10-24 12:50:00,69.14,69.22,69.12,69.22,10400.0,53.459,53.5209,53.4435,53.5209,10400.0
2012-10-24 13:00:00,69.21,69.29,69.21,69.26,12200.0,53.5131,53.575,53.5131,53.5518,12200.0
2012-10-24 13:10:00,69.25,69.25,69.06,69.1,19600.0,53.544,53.544,53.3971,53.4281,19600.0
2012-10-24 13:20:00,69.1,69.2,69.08,69.18,13500.0,53.4281,53.5054,53.4126,53.4899,13500.0
2012-10-24 13:30:00,69.15,69.18,69.09,69.13,10800.0,53.4667,53.4899,53.4203,53.4513,10800.0
2012-10-24 13:40:00,69.13,69.17,69.07,69.07,10000.0,53.4513,53.4822,53.4049,53.4049,10000.0
2012-10-24 13:50:00,69.05,69.05,68.9,68.9,12800.0,53.3894,53.3894,53.2734,53.2734,12800.0
2012-10-24 14:00:00,68.9,68.92,68.8,68.85,29200.0,53.2734,53.2889,53.1961,53.2348,29200.0
2012-10-24 14:10:00,68.83,68.91,68.56,68.83,27200.0,53.2193,53.2812,53.0105,53.2193,27200.0
2012-10-24 14:20:00,68.76,68.94,68.72,68.92,28200.0,53.1652,53.3044,53.1343,53.2889,28200.0
2012-10-24 14:30:00,68.93,68.93,68.69,68.71,26000.0,53.2966,53.2966,53.1111,53.1265,26000.0
2012-10-24 14:40:00,68.69,68.73,68.57,68.63,15800.0,53.1111,53.142,53.0183,53.0647,15800.0
2012-10-24 14:50:00,68.63,68.7,68.6,68.62,15100.0,53.0647,53.1188,53.0415,53.0569,15100.0
2012-10-24 15:00:00,68.57,68.61,68.44,68.55,24600.0,53.0183,53.0492,52.9178,53.0028,24600.0
2012-10-24 15:10:00,68.56,68.65,68.55,68.65,31800.0,53.0105,53.0801,53.0028,53.0801,31800.0
2012-10-24 15:20:00,68.65,68.7,68.61,68.65,49600.0,53.0801,53.1188,53.0492,53.0801,49600.0
2012-10-24 15:30:00,68.65,68.69,68.5,68.51,76500.0,53.0801,53.1111,52.9641,52.9719,76500.0
2012-10-24 15:40:00,68.51,68.64,68.48,68.61,94400.0,52.9719,53.0724,52.9487,53.0492,94400.0
2012-10-24 15:50:00,68.6,68.79,68.52,68.74,181800.0,53.0415,53.1884,52.9796,53.1497,181800.0
2012-10-25 09:30:00,69.51,69.61,68.95,68.99,28200.0,53.7451,53.8224,53.3121,53.343,28200.0
2012-10-25 09:40:00,68.99,69.5,68.87,69.34,34800.0,53.343,53.7373,53.2502,53.6136,34800.0
2012-10-25 09:50:00,69.36,69.59,69.36,69.55,20500.0,53.6291,53.8069,53.6291,53.776,20500.0
2012-10-25 10:00:00,69.55,69.56,69.28,69.35,22800.0,53.776,53.7837,53.5672,53.6214,22800.0
2012-10-25 10:10:00,69.34,69.56,69.29,69.54,31000.0,53.6136,53.7837,53.575,53.7683,31000.0
2012-10-25 10:20:00,69.59,69.79,69.53,69.59,21700.0,53.8069,53.9616,53.7605,53.8069,21700.0
2012-10-25 10:30:00,69.58,69.58,69.21,69.21,34200.0,53.7992,53.7992,53.5131,53.5131,34200.0
2012-10-25 10:40:00,69.24,69.33,69.15,69.15,20200.0,53.5363,53.6059,53.4667,53.4667,20200.0
2012-10-25 10:50:00,69.15,69.3,69.03,69.23,24200.0,53.4667,53.5827,53.3739,53.5286,24200.0
2012-10-25 11:00:00,69.21,69.23,69.13,69.18,22500.0,53.5131,53.5286,53.4513,53.4899,22500.0
2012-10-25 11:10:00,69.18,69.18,68.94,69.02,22500.0,53.4899,53.4899,53.3044,53.3662,22500.0
2012-10-25 11:20:00,69.01,69.03,68.75,68.76,42700.0,53.3585,53.3739,53.1574,53.1652,42700.0
2012-10-25 11:30:00,68.77,68.78,68.37,68.46,50700.0,53.1729,53.1806,52.8636,52.9332,50700.0
2012-10-25 11:40:00,68.45,68.53,68.42,68.46,27400.0,52.9255,52.9873,52.9023,52.9332,27400.0
2012-10-25 11:50:00,68.45,68.83,68.32,68.76,82600.0,52.9255,53.2193,52.825,53.1652,82600.0
2012-10-25 12:00:00,68.78,68.9,68.73,68.86,17500.0,53.1806,53.2734,53.142,53.2425,17500.0
2012-10-25 12:10:00,68.87,68.88,68.66,68.8,20800.0,53.2502,53.258,53.0879,53.1961,20800.0
2012-10-25 12:20:00,68.79,68.97,68.77,68.9,21000.0,53.1884,53.3276,53.1729,53.2734,21000.0
2012-10-25 12:30:00,68.93,68.98,68.81,68.9,20200.0,53.2966,53.3353,53.2038,53.2734,20200.0
2012-10-25 12:40:00,68.9,68.96,68.75,68.94,18200.0,53.2734,53.3198,53.1574,53.3044,18200.0
2012-10-25 12:50:00,68.94,69.23,68.79,69.19,13300.0,53.3044,53.5286,53.1884,53.4977,13300.0
2012-10-25 13:00:00,69.19,69.31,69.08,69.11,15300.0,53.4977,53.5904,53.4126,53.4358,15300.0
2012-10-25 13:10:00,69.11,69.17,68.99,69.01,11400.0,53.4358,53.4822,53.343,53.3585,11400.0
2012-10-25 13:20:00,69.03,69.07,69.01,69.05,23200.0,53.3739,53.4049,53.3585,53.3894,23200.0
2012-10-25 13:30:00,69.05,69.07,68.92,69.07,9900.0,53.3894,53.4049,53.2889,53.4049,9900.0
2012-10-25 13:40:00,69.04,69.09,69.01,69.05,20300.0,53.3817,53.4203,53.3585,53.3894,20300.0
2012-10-25 13:50:00,69.05,69.07,68.97,69.04,18100.0,53.3894,53.4049,53.3276,53.3817,18100.0
2012-10-25 14:00:00,69.03,69.04,68.93,68.93,15300.0,53.3739,53.3817,53.2966,53.2966,15300.0
2012-10-25 14:10:00,68.92,68.94,68.72,68.8,20200.0,53.2889,53.3044,53.1343,53.1961,20200.0
2012-10-25 14:20:00,68.79,68.82,68.75,68.75,19600.0,53.1884,53.2116,53.1574,53.1574,19600.0
2012-10-25 14:30:00,68.76,68.81,68.75,68.8,16800.0,53.1652,53.2038,53.1574,53.1961,16800.0
2012-10-25 14:40:00,68.79,68.89,68.77,68.78,29700.0,53.1884,53.2657,53.1729,53.1806,29700.0
2012-10-25 14:50:00,68.75,68.87,68.66,68.8,18600.0,53.1574,53.2502,53.0879,53.1961,18600.0
2012-10-25 15:00:00,68.79,68.89,68.7,68.72,25900.0,53.1884,53.2657,53.1188,53.1343,25900.0
2012-10-25 15:10:00,68.73,68.97,68.73,68.88,27300.0,53.142,53.3276,53.142,53.258,27300.0
2012-10-25 15:20:00,68.87,68.89,68.81,68.87,33900.0,53.2502,53.2657,53.2038,53.2502,33900.0
2012-10-25 15:30:00,68.86,68.94,68.8,68.94,35900.0,53.2425,53.3044,53.1961,53.3044,35900.0
2012-10-25 15:40:00,68.93,69.04,68.9,68.9,56900.0,53.2966,53.3817,53.2734,53.2734,56900.0
2012-10-25 15:50:00,68.89,68.98,68.87,68.91,105000.0,53.2657,53.3353,53.2502,53.2812,105000.0
2012-10-26 09:30:00,68.93,69.39,68.63,69.39,18700.0,53.2966,53.6523,53.0647,53.6523,18700.0
2012-10-26 09:40:00,69.34,69.43,69.19,69.23,27500.0,53.6136,53.6832,53.4977,53.5286,27500.0
2012-10-26 09:50:00,69.26,69.28,68.9,68.96,20100.0,53.5518,53.5672,53.2734,53.3198,20100.0
2012-10-26 10:00:00,68.9,69.19,68.72,69.13,21700.0,53.2734,53.4977,53.1343,53.4513,21700.0
2012-10-26 10:10:00,69.09,69.54,69.07,69.46,37200.0,53.4203,53.7683,53.4049,53.7064,37200.0
2012-10-26 10:20:00,69.42,69.49,69.07,69.09,14300.0,53.6755,53.7296,53.4049,53.4203,14300.0
2012-10-26 10:30:00,69.11,69.26,69.07,69.26,10000.0,53.4358,53.5518,53.4049,53.5518,10000.0
2012-10-26 10:40:00,69.28,69.32,69.06,69.15,14000.0,53.5672,53.5982,53.3971,53.4667,14000.0
2012-10-26 10:50:00,69.13,69.17,68.95,69.07,14200.0,53.4513,53.4822,53.3121,53.4049,14200.0
2012-10-26 11:00:00,69.06,69.16,68.94,69.11,16100.0,53.3971,53.4745,53.3044,53.4358,16100.0
2012-10-26 11:10:00,69.13,69.24,69.09,69.22,33600.0,53.4513,53.5363,53.4203,53.5209,33600.0
2012-10-26 11:20:00,69.24,69.24,69.0,69.13,40300.0,53.5363,53.5363,53.3507,53.4513,40300.0
2012-10-26 11:30:00,69.13,69.14,68.9,68.94,34300.0,53.4513,53.459,53.2734,53.3044,34300.0
2012-10-26 11:40:00,68.94,69.07,68.9,69.05,18900.0,53.3044,53.4049,53.2734,53.3894,18900.0
2012-10-26 11:50:00,69.07,69.11,69.0,69.08,15400.0,53.4049,53.4358,53.3507,53.4126,15400.0
2012-10-26 12:00:00,69.07,69.08,68.92,69.02,36300.0,53.4049,53.4126,53.2889,53.3662,36300.0
2012-10-26 12:10:00,69.03,69.1,68.97,69.07,36300.0,53.3739,53.4281,53.3276,53.4049,36300.0
2012-10-26 12:20:00,69.09,69.21,69.05,69.18,36100.0,53.4203,53.5131,53.3894,53.4899,36100.0
2012-10-26 12:30:00,69.18,69.19,68.94,69.01,19300.0,53.4899,53.4977,53.3044,53.3585,19300.0
2012-10-26 12:40:00,69.01,69.09,68.94,68.95,10500.0,53.3585,53.4203,53.3044,53.3121,10500.0
2012-10-26 12:50:00,68.97,69.12,68.93,69.12,12200.0,53.3276,53.4435,53.2966,53.4435,12200.0
2012-10-26 13:00:00,69.07,69.11,69.0,69.01,12500.0,53.4049,53.4358,53.3507,53.3585,12500.0
2012-10-26 13:10:00,69.01,69.03,68.9,68.92,12200.0,53.3585,53.3739,53.2734,53.2889,12200.0
2012-10-26 13:20:00,68.94,69.05,68.9,69.02,42100.0,53.3044,53.3894,53.2734,53.3662,42100.0
2012-10-26 13:30:00,69.02,69.08,68.99,69.01,49500.0,53.3662,53.4126,53.343,53.3585,49500.0
2012-10-26 13:40:00,69.02,69.05,68.97,69.04,14100.0,53.3662,53.3894,53.3276,53.3817,14100.0
2012-10-26 13:50:00,69.04,69.04,68.92,68.98,19800.0,53.3817,53.3817,53.2889,53.3353,19800.0
2012-10-26 14:00:00,68.98,69.08,68.96,69.01,14300.0,53.3353,53.4126,53.3198,53.3585,14300.0
2012-10-26 14:10:00,68.99,69.02,68.95,69.0,19800.0,53.343,53.3662,53.3121,53.3507,19800.0
2012-10-26 14:20:00,69.02,69.1,69.0,69.07,21300.0,53.3662,53.4281,53.3507,53.4049,21300.0
2012-10-26 14:30:00,69.07,69.24,69.01,69.03,34500.0,53.4049,53.5363,53.3585,53.3739,34500.0
2012-10-26 14:40:00,69.03,69.06,69.01,69.03,13000.0,53.3739,53.3971,53.3585,53.3739,13000.0
2012-10-26 14:50:00,69.04,69.11,69.0,69.11,27000.0,53.3817,53.4358,53.3507,53.4358,27000.0
2012-10-26 15:00:00,69.09,69.42,69.08,69.42,31700.0,53.4203,53.6755,53.4126,53.6755,31700.0
2012-10-26 15:10:00,69.42,69.65,69.39,69.55,59000.0,53.6755,53.8533,53.6523,53.776,59000.0
2012-10-26 15:20:00,69.55,69.7,69.55,69.69,35300.0,53.776,53.892,53.776,53.8843,35300.0
2012-10-26 15:30:00,69.68,69.75,69.45,69.47,50900.0,53.8765,53.9306,53.6987,53.7141,50900.0
2012-10-26 15:40:00,69.47,69.59,69.32,69.32,80300.0,53.7141,53.8069,53.5982,53.5982,80300.0
2012-10-26 15:50:00,69.35,69.5,69.33,69.37,134600.0,53.6214,53.7373,53.6059,53.6368,134600.0
2012-10-31 09:30:00,69.5,70.08,69.26,69.91,26300.0,53.7373,54.1858,53.5518,54.0544,26300.0
2012-10-31 09:40:00,69.92,70.63,69.88,70.63,15500.0,54.0621,54.6111,54.0312,54.6111,15500.0
2012-10-31 09:50:00,70.58,70.64,70.38,70.43,14600.0,54.5724,54.6188,54.4178,54.4564,14600.0
2012-10-31 10:00:00,70.42,70.46,70.21,70.21,11000.0,54.4487,54.4796,54.2863,54.2863,11000.0
2012-10-31 10:10:00,70.24,70.28,70.02,70.17,19600.0,54.3095,54.3404,54.1394,54.2554,19600.0
2012-10-31 10:20:00,70.12,70.42,70.08,70.29,17600.0,54.2167,54.4487,54.1858,54.3482,17600.0
2012-10-31 10:30:00,70.28,70.49,70.25,70.28,21000.0,54.3404,54.5028,54.3172,54.3404,21000.0
2012-10-31 10:40:00,70.27,70.4,70.26,70.37,25300.0,54.3327,54.4332,54.325,54.41,25300.0
2012-10-31 10:50:00,70.36,70.39,70.26,70.34,14400.0,54.4023,54.4255,54.325,54.3868,14400.0
2012-10-31 11:00:00,70.34,70.37,70.15,70.15,29300.0,54.3868,54.41,54.2399,54.2399,29300.0
2012-10-31 11:10:00,70.17,70.26,70.09,70.17,23500.0,54.2554,54.325,54.1935,54.2554,23500.0
2012-10-31 11:20:00,70.13,70.17,70.07,70.13,88300.0,54.2245,54.2554,54.1781,54.2245,88300.0
2012-10-31 11:30:00,70.14,70.21,70.03,70.03,15800.0,54.2322,54.2863,54.1471,54.1471,15800.0
2012-10-31 11:40:00,70.04,70.2,70.04,70.17,55600.0,54.1549,54.2786,54.1549,54.2554,55600.0
2012-10-31 11:50:00,70.17,70.33,70.12,70.28,29600.0,54.2554,54.3791,54.2167,54.3404,29600.0
2012-10-31 12:00:00,70.27,70.32,70.2,70.3,14200.0,54.3327,54.3714,54.2786,54.3559,14200.0
2012-10-31 12:10:00,70.28,70.35,70.19,70.29,10000.0,54.3404,54.3946,54.2709,54.3482,10000.0
2012-10-31 12:20:00,70.28,70.32,70.13,70.16,11800.0,54.3404,54.3714,54.2245,54.2477,11800.0
2012-10-31 12:30:00,70.15,70.33,70.14,70.26,9700.0,54.2399,54.3791,54.2322,54.325,9700.0
2012-10-31 12:40:00,70.24,70.38,70.15,70.33,19700.0,54.3095,54.4178,54.2399,54.3791,19700.0
2012-10-31 12:50:00,70.32,70.47,70.31,70.47,26000.0,54.3714,54.4873,54.3636,54.4873,26000.0
2012-10-31 13:00:00,70.48,70.52,70.33,70.33,22300.0,54.4951,54.526,54.3791,54.3791,22300.0
2012-10-31 13:10:00,70.33,70.42,70.33,70.4,15900.0,54.3791,54.4487,54.3791,54.4332,15900.0
2012-10-31 13:20:00,70.4,70.6,70.4,70.6,7700.0,54.4332,54.5879,54.4332,54.5879,7700.0
2012-10-31 13:30:00,70.56,70.64,70.56,70.61,5500.0,54.5569,54.6188,54.5569,54.5956,5500.0
2012-10-31 13:40:00,70.62,70.65,70.55,70.56,7100.0,54.6033,54.6265,54.5492,54.5569,7100.0
2012-10-31 13:50:00,70.55,70.76,70.55,70.72,15400.0,54.5492,54.7116,54.5492,54.6806,15400.0
2012-10-31 14:00:00,70.71,70.75,70.7,70.72,33100.0,54.6729,54.7038,54.6652,54.6806,33100.0
2012-10-31 14:10:00,70.73,70.83,70.71,70.83,21300.0,54.6884,54.7657,54.6729,54.7657,21300.0
2012-10-31 14:20:00,70.83,70.86,70.77,70.77,10700.0,54.7657,54.7889,54.7193,54.7193,10700.0
2012-10-31 14:30:00,70.76,70.83,70.7,70.72,14400.0,54.7116,54.7657,54.6652,54.6806,14400.0
2012-10-31 14:40:00,70.73,70.84,70.73,70.76,16800.0,54.6884,54.7734,54.6884,54.7116,16800.0
2012-10-31 14:50:00,70.75,70.86,70.7,70.8,20600.0,54.7038,54.7889,54.6652,54.7425,20600.0
2012-10-31 15:00:00,70.78,70.89,70.73,70.87,23300.0,54.727,54.8121,54.6884,54.7966,23300.0
2012-10-31 15:10:00,70.86,71.08,70.84,70.98,21900.0,54.7889,54.959,54.7734,54.8817,21900.0
2012-10-31 15:20:00,70.98,71.11,70.92,71.1,30600.0,54.8817,54.9822,54.8353,54.9745,30600.0
2012-10-31 15:30:00,71.1,71.14,71.0,71.07,58100.0,54.9745,55.0054,54.8971,54.9513,58100.0
2012-10-31 15:40:00,71.08,71.13,70.98,71.07,47400.0,54.959,54.9977,54.8817,54.9513,47400.0
2012-10-31 15:50:00,71.08,71.13,70.96,71.07,88600.0,54.959,54.9977,54.8662,54.9513,88600.0
2012-11-01 09:30:00,70.92,72.57,70.91,72.57,52300.0,54.8353,56.1111,54.8276,56.1111,52300.0
2012-11-01 09:40:00,72.56,72.86,72.56,72.85,44300.0,56.1033,56.3353,56.1033,56.3276,44300.0
2012-11-01 09:50:00,72.81,72.97,72.78,72.9,46000.0,56.2966,56.4203,56.2734,56.3662,46000.0
2012-11-01 10:00:00,72.95,74.06,72.88,74.06,130500.0,56.4049,57.2631,56.3508,57.2631,130500.0
2012-11-01 10:10:00,74.12,74.38,73.61,74.33,101000.0,57.3095,57.5106,56.9152,57.4719,101000.0
2012-11-01 10:20:00,74.33,74.61,74.18,74.26,67800.0,57.4719,57.6884,57.3559,57.4178,67800.0
2012-11-01 10:30:00,74.27,74.5,74.02,74.49,186200.0,57.4255,57.6033,57.2322,57.5956,186200.0
2012-11-01 10:40:00,74.5,74.56,74.05,74.16,124100.0,57.6033,57.6497,57.2554,57.3405,124100.0
2012-11-01 10:50:00,74.18,74.26,74.14,74.2,121500.0,57.3559,57.4178,57.325,57.3714,121500.0
2012-11-01 11:00:00,74.21,74.29,74.12,74.15,52100.0,57.3791,57.441,57.3095,57.3327,52100.0
2012-11-01 11:10:00,74.15,74.29,73.92,73.92,81500.0,57.3327,57.441,57.1549,57.1549,81500.0
2012-11-01 11:20:00,73.93,74.38,73.93,74.32,115000.0,57.1626,57.5106,57.1626,57.4642,115000.0
2012-11-01 11:30:00,74.28,74.75,74.17,74.67,65300.0,57.4332,57.7966,57.3482,57.7348,65300.0
2012-11-01 11:40:00,74.69,74.7,74.32,74.42,39200.0,57.7502,57.758,57.4642,57.5415,39200.0
2012-11-01 11:50:00,74.4,74.52,74.39,74.4,31700.0,57.526,57.6188,57.5183,57.526,31700.0
2012-11-01 12:00:00,74.41,74.6,74.41,74.56,84900.0,57.5338,57.6807,57.5338,57.6497,84900.0
2012-11-01 12:10:00,74.56,74.56,74.4,74.47,29300.0,57.6497,57.6497,57.526,57.5801,29300.0
2012-11-01 12:20:00,74.47,74.55,74.37,74.55,39400.0,57.5801,57.642,57.5028,57.642,39400.0
2012-11-01 12:30:00,74.59,74.63,74.42,74.47,64900.0,57.6729,57.7039,57.5415,57.5801,64900.0
2012-11-01 12:40:00,74.47,74.55,74.42,74.46,32500.0,57.5801,57.642,57.5415,57.5724,32500.0
2012-11-01 12:50:00,74.48,74.54,74.44,74.49,23100.0,57.5879,57.6343,57.5569,57.5956,23100.0
2012-11-01 13:00:00,74.5,74.54,74.42,74.44,40900.0,57.6033,57.6343,57.5415,57.5569,40900.0
2012-11-01 13:10:00,74.45,74.53,74.45,74.52,20800.0,57.5647,57.6265,57.5647,57.6188,20800.0
2012-11-01 13:20:00,74.52,74.63,74.43,74.6,44200.0,57.6188,57.7039,57.5492,57.6807,44200.0
2012-11-01 13:30:00,74.62,74.8,74.57,74.65,29000.0,57.6961,57.8353,57.6575,57.7193,29000.0
2012-11-01 13:40:00,74.6,74.9,74.57,74.89,21900.0,57.6807,57.9126,57.6575,57.9049,21900.0
2012-11-01 13:50:00,74.87,74.89,74.66,74.7,48200.0,57.8894,57.9049,57.7271,57.758,48200.0
2012-11-01 14:00:00,74.7,74.76,74.68,74.7,77000.0,57.758,57.8044,57.7425,57.758,77000.0
2012-11-01 14:10:00,74.71,74.8,74.7,74.77,31200.0,57.7657,57.8353,57.758,57.8121,31200.0
2012-11-01 14:20:00,74.77,74.91,74.76,74.87,64200.0,57.8121,57.9204,57.8044,57.8894,64200.0
2012-11-01 14:30:00,74.85,74.95,74.75,74.87,47000.0,57.874,57.9513,57.7966,57.8894,47000.0
2012-11-01 14:40:00,74.9,74.92,74.63,74.88,136800.0,57.9126,57.9281,57.7039,57.8972,136800.0
2012-11-01 14:50:00,74.9,74.95,74.77,74.8,36000.0,57.9126,57.9513,57.8121,57.8353,36000.0
2012-11-01 15:00:00,74.79,74.81,74.5,74.57,48000.0,57.8276,57.843,57.6033,57.6575,48000.0
2012-11-01 15:10:00,74.58,74.62,74.48,74.61,45500.0,57.6652,57.6961,57.5879,57.6884,45500.0
2012-11-01 15:20:00,74.6,74.6,74.41,74.49,63400.0,57.6807,57.6807,57.5338,57.5956,63400.0
2012-11-01 15:30:00,74.52,74.62,74.36,74.55,89600.0,57.6188,57.6961,57.4951,57.642,89600.0
2012-11-01 15:40:00,74.55,74.95,74.54,74.95,100900.0,57.642,57.9513,57.6343,57.9513,100900.0
2012-11-01 15:50:00,74.95,74.95,74.68,74.87,143900.0,57.9513,57.9513,57.7425,57.8894,143900.0
2012-11-02 09:30:00,76.6,77.42,75.86,75.97,130400.0,59.2271,59.8611,58.6549,58.7399,130400.0
2012-11-02 09:40:00,75.98,76.25,75.89,76.08,62900.0,58.7477,58.9564,58.6781,58.825,62900.0
2012-11-02 09:50:00,76.1,76.19,75.72,76.03,54900.0,58.8405,58.91,58.5466,58.7863,54900.0
2012-11-02 10:00:00,76.04,76.18,75.89,75.98,96400.0,58.7941,58.9023,58.6781,58.7477,96400.0
2012-11-02 10:10:00,75.96,75.97,75.2,75.34,81900.0,58.7322,58.7399,58.1446,58.2528,81900.0
2012-11-02 10:20:00,75.33,75.44,75.3,75.32,62100.0,58.2451,58.3301,58.2219,58.2374,62100.0
2012-11-02 10:30:00,75.31,75.31,75.13,75.15,49600.0,58.2296,58.2296,58.0905,58.1059,49600.0
2012-11-02 10:40:00,75.14,75.18,74.95,75.12,50800.0,58.0982,58.1291,57.9513,58.0827,50800.0
2012-11-02 10:50:00,75.09,75.09,74.87,74.88,28400.0,58.0595,58.0595,57.8894,57.8972,28400.0
2012-11-02 11:00:00,74.87,74.98,74.82,74.96,23700.0,57.8894,57.9745,57.8508,57.959,23700.0
2012-11-02 11:10:00,74.95,75.22,74.88,74.97,37300.0,57.9513,58.16,57.8972,57.9667,37300.0
2012-11-02 11:20:00,74.97,75.21,74.97,75.12,26900.0,57.9667,58.1523,57.9667,58.0827,26900.0
2012-11-02 11:30:00,75.12,75.46,75.09,75.41,82700.0,58.0827,58.3456,58.0595,58.307,82700.0
2012-11-02 11:40:00,75.42,75.44,75.06,75.06,27000.0,58.3147,58.3301,58.0363,58.0363,27000.0
2012-11-02 11:50:00,75.04,75.25,75.02,75.15,36100.0,58.0209,58.1832,58.0054,58.1059,36100.0
2012-11-02 12:00:00,75.14,75.21,75.12,75.2,25000.0,58.0982,58.1523,58.0827,58.1446,25000.0
2012-11-02 12:10:00,75.19,75.23,75.07,75.23,29600.0,58.1368,58.1678,58.0441,58.1678,29600.0
2012-11-02 12:20:00,75.21,75.23,75.11,75.13,20000.0,58.1523,58.1678,58.075,58.0905,20000.0
2012-11-02 12:30:00,75.13,75.22,75.12,75.17,16300.0,58.0905,58.16,58.0827,58.1214,16300.0
2012-11-02 12:40:00,75.17,75.52,75.17,75.49,34000.0,58.1214,58.392,58.1214,58.3688,34000.0
2012-11-02 12:50:00,75.5,75.58,75.41,75.55,26300.0,58.3765,58.4384,58.307,58.4152,26300.0
2012-11-02 13:00:00,75.55,75.72,75.41,75.72,31600.0,58.4152,58.5466,58.307,58.5466,31600.0
2012-11-02 13:10:00,75.72,75.82,75.69,75.73,54800.0,58.5466,58.624,58.5234,58.5544,54800.0
2012-11-02 13:20:00,75.72,75.8,75.67,75.7,25600.0,58.5466,58.6085,58.508,58.5312,25600.0
2012-11-02 13:30:00,75.7,75.79,75.69,75.77,60100.0,58.5312,58.6008,58.5234,58.5853,60100.0
2012-11-02 13:40:00,75.76,75.77,75.63,75.69,85300.0,58.5776,58.5853,58.4771,58.5234,85300.0
2012-11-02 13:50:00,75.68,75.69,75.17,75.18,45900.0,58.5157,58.5234,58.1214,58.1291,45900.0
2012-11-02 14:00:00,75.18,75.45,74.98,75.41,35800.0,58.1291,58.3379,57.9745,58.307,35800.0
2012-11-02 14:10:00,75.42,75.48,75.41,75.47,25100.0,58.3147,58.3611,58.307,58.3533,25100.0
2012-11-02 14:20:00,75.48,75.49,75.36,75.37,33600.0,58.3611,58.3688,58.2683,58.276,33600.0
2012-11-02 14:30:00,75.36,75.38,74.93,75.0,46200.0,58.2683,58.2838,57.9358,57.9899,46200.0
2012-11-02 14:40:00,75.01,75.36,75.01,75.32,45700.0,57.9977,58.2683,57.9977,58.2374,45700.0
2012-11-02 14:50:00,75.32,75.61,75.21,75.57,46100.0,58.2374,58.4616,58.1523,58.4307,46100.0
2012-11-02 15:00:00,75.56,75.73,75.56,75.59,93400.0,58.4229,58.5544,58.4229,58.4461,93400.0
2012-11-02 15:10:00,75.58,75.91,75.57,75.89,86400.0,58.4384,58.6936,58.4307,58.6781,86400.0
2012-11-02 15:20:00,75.89,75.95,75.78,75.89,79000.0,58.6781,58.7245,58.593,58.6781,79000.0
2012-11-02 15:30:00,75.87,75.87,75.64,75.75,102300.0,58.6626,58.6626,58.4848,58.5698,102300.0
2012-11-02 15:40:00,75.76,75.85,75.41,75.6,136200.0,58.5776,58.6472,58.307,58.4539,136200.0
2012-11-02 15:50:00,75.61,75.74,75.51,75.53,219100.0,58.4616,58.5621,58.3843,58.3997,219100.0
2012-11-05 09:30:00,75.83,77.5,75.76,76.55,219300.0,58.6317,59.9229,58.5776,59.1884,219300.0
2012-11-05 09:40:00,76.52,77.29,76.03,76.59,84200.0,59.1652,59.7606,58.7863,59.2193,84200.0
2012-11-05 09:50:00,76.55,79.1,76.55,78.52,203800.0,59.1884,61.1601,59.1884,60.7116,203800.0
2012-11-05 10:00:00,78.42,78.67,77.5,77.65,122800.0,60.6343,60.8276,59.9229,60.0389,122800.0
2012-11-05 10:10:00,77.66,77.72,77.29,77.47,82100.0,60.0467,60.093,59.7606,59.8997,82100.0
2012-11-05 10:20:00,77.5,77.64,77.1,77.18,37900.0,59.9229,60.0312,59.6137,59.6755,37900.0
2012-11-05 10:30:00,77.19,78.28,77.13,78.28,72300.0,59.6832,60.526,59.6369,60.526,72300.0
2012-11-05 10:40:00,78.26,78.67,78.07,78.66,83400.0,60.5106,60.8276,60.3637,60.8199,83400.0
2012-11-05 10:50:00,78.64,79.05,78.43,78.89,108600.0,60.8044,61.1214,60.642,60.9977,108600.0
2012-11-05 11:00:00,78.93,79.0,78.53,78.54,64400.0,61.0286,61.0827,60.7193,60.7271,64400.0
2012-11-05 11:10:00,78.5,78.63,78.08,78.14,55400.0,60.6961,60.7967,60.3714,60.4178,55400.0
2012-11-05 11:20:00,78.14,78.25,77.85,78.21,54800.0,60.4178,60.5028,60.1936,60.4719,54800.0
2012-11-05 11:30:00,78.22,78.29,78.13,78.24,43800.0,60.4796,60.5338,60.4101,60.4951,43800.0
2012-11-05 11:40:00,78.24,78.27,78.06,78.22,34100.0,60.4951,60.5183,60.3559,60.4796,34100.0
2012-11-05 11:50:00,78.22,78.26,78.1,78.22,32800.0,60.4796,60.5106,60.3869,60.4796,32800.0
2012-11-05 12:00:00,78.21,78.22,77.94,78.0,38300.0,60.4719,60.4796,60.2631,60.3095,38300.0
2012-11-05 12:10:00,77.98,78.14,77.72,77.77,38100.0,60.2941,60.4178,60.093,60.1317,38100.0
2012-11-05 12:20:00,77.77,77.77,77.44,77.49,39200.0,60.1317,60.1317,59.8765,59.9152,39200.0
2012-11-05 12:30:00,77.48,77.83,77.48,77.66,33200.0,59.9075,60.1781,59.9075,60.0467,33200.0
2012-11-05 12:40:00,77.66,77.81,77.52,77.7,38400.0,60.0467,60.1626,59.9384,60.0776,38400.0
2012-11-05 12:50:00,77.7,77.99,77.7,77.93,93900.0,60.0776,60.3018,60.0776,60.2554,93900.0
2012-11-05 13:00:00,77.96,78.13,77.92,78.1,30300.0,60.2786,60.4101,60.2477,60.3869,30300.0
2012-11-05 13:10:00,78.12,78.14,77.96,78.11,27900.0,60.4023,60.4178,60.2786,60.3946,27900.0
2012-11-05 13:20:00,78.11,78.24,78.04,78.24,26200.0,60.3946,60.4951,60.3405,60.4951,26200.0
2012-11-05 13:30:00,78.24,78.26,78.17,78.21,37000.0,60.4951,60.5106,60.441,60.4719,37000.0
2012-11-05 13:40:00,78.2,78.21,77.79,77.91,27500.0,60.4642,60.4719,60.1472,60.24,27500.0
2012-11-05 13:50:00,77.92,77.93,77.8,77.83,32500.0,60.2477,60.2554,60.1549,60.1781,32500.0
2012-11-05 14:00:00,77.83,77.92,77.72,77.74,29400.0,60.1781,60.2477,60.093,60.1085,29400.0
2012-11-05 14:10:00,77.73,77.8,77.72,77.77,27200.0,60.1008,60.1549,60.093,60.1317,27200.0
2012-11-05 14:20:00,77.77,77.91,77.74,77.87,30400.0,60.1317,60.24,60.1085,60.209,30400.0
2012-11-05 14:30:00,77.86,78.01,77.82,77.88,44700.0,60.2013,60.3173,60.1704,60.2168,44700.0
2012-11-05 14:40:00,77.89,78.05,77.89,78.02,36700.0,60.2245,60.3482,60.2245,60.325,36700.0
2012-11-05 14:50:00,78.04,78.05,77.29,77.29,98800.0,60.3405,60.3482,59.7606,59.7606,98800.0
2012-11-05 15:00:00,77.29,77.8,77.29,77.76,53300.0,59.7606,60.1549,59.7606,60.124,53300.0
2012-11-05 15:10:00,77.76,77.84,77.69,77.74,43900.0,60.124,60.1858,60.0698,60.1085,43900.0
2012-11-05 15:20:00,77.75,77.99,77.74,77.96,57800.0,60.1162,60.3018,60.1085,60.2786,57800.0
2012-11-05 15:30:00,77.96,77.96,77.63,77.89,76200.0,60.2786,60.2786,60.0235,60.2245,76200.0
2012-11-05 15:40:00,77.89,78.05,77.85,77.99,103500.0,60.2245,60.3482,60.1936,60.3018,103500.0
2012-11-05 15:50:00,77.99,78.17,77.99,78.03,118500.0,60.3018,60.441,60.3018,60.3327,118500.0
2012-11-06 09:30:00,78.5,79.11,78.04,79.09,87500.0,60.6961,61.1678,60.3405,61.1523,87500.0
2012-11-06 09:40:00,79.07,79.56,78.96,79.4,73900.0,61.1369,61.5157,61.0518,61.392,73900.0
2012-11-06 09:50:00,79.42,79.42,79.11,79.25,191700.0,61.4075,61.4075,61.1678,61.276,191700.0
2012-11-06 10:00:00,79.25,79.46,79.08,79.11,81800.0,61.276,61.4384,61.1446,61.1678,81800.0
2012-11-06 10:10:00,79.1,79.24,78.98,79.15,87200.0,61.1601,61.2683,61.0673,61.1987,87200.0
2012-11-06 10:20:00,79.16,79.34,79.09,79.24,42300.0,61.2065,61.3456,61.1523,61.2683,42300.0
2012-11-06 10:30:00,79.24,79.27,78.96,79.04,33500.0,61.2683,61.2915,61.0518,61.1137,33500.0
2012-11-06 10:40:00,79.04,79.18,78.94,79.11,36700.0,61.1137,61.2219,61.0363,61.1678,36700.0
2012-11-06 10:50:00,79.12,79.14,79.06,79.13,19100.0,61.1755,61.191,61.1291,61.1833,19100.0
2012-11-06 11:00:00,79.12,79.21,79.1,79.13,18900.0,61.1755,61.2451,61.1601,61.1833,18900.0
2012-11-06 11:10:00,79.14,79.22,79.12,79.16,29800.0,61.191,61.2528,61.1755,61.2065,29800.0
2012-11-06 11:20:00,79.15,79.16,79.01,79.07,28900.0,61.1987,61.2065,61.0905,61.1369,28900.0
2012-11-06 11:30:00,79.06,79.22,79.01,79.16,46200.0,61.1291,61.2528,61.0905,61.2065,46200.0
2012-11-06 11:40:00,79.18,79.34,79.11,79.19,26400.0,61.2219,61.3456,61.1678,61.2296,26400.0
2012-11-06 11:50:00,79.18,79.24,79.11,79.19,40900.0,61.2219,61.2683,61.1678,61.2296,40900.0
2012-11-06 12:00:00,79.19,79.48,79.15,79.34,34400.0,61.2296,61.4539,61.1987,61.3456,34400.0
2012-11-06 12:10:00,79.34,79.35,79.25,79.28,17300.0,61.3456,61.3534,61.276,61.2992,17300.0
2012-11-06 12:20:00,79.28,79.38,79.2,79.33,25900.0,61.2992,61.3766,61.2374,61.3379,25900.0
2012-11-06 12:30:00,79.33,79.33,79.23,79.24,10200.0,61.3379,61.3379,61.2606,61.2683,10200.0
2012-11-06 12:40:00,79.23,79.23,79.03,79.15,13200.0,61.2606,61.2606,61.1059,61.1987,13200.0
2012-11-06 12:50:00,79.15,79.24,79.08,79.14,11400.0,61.1987,61.2683,61.1446,61.191,11400.0
2012-11-06 13:00:00,79.14,79.24,79.07,79.12,25300.0,61.191,61.2683,61.1369,61.1755,25300.0
2012-11-06 13:10:00,79.12,79.12,78.98,79.02,39700.0,61.1755,61.1755,61.0673,61.0982,39700.0
2012-11-06 13:20:00,79.03,79.07,78.92,78.98,30500.0,61.1059,61.1369,61.0209,61.0673,30500.0
2012-11-06 13:30:00,78.95,79.08,78.95,79.05,17100.0,61.0441,61.1446,61.0441,61.1214,17100.0
2012-11-06 13:40:00,79.04,79.09,79.01,79.04,16300.0,61.1137,61.1523,61.0905,61.1137,16300.0
2012-11-06 13:50:00,79.06,79.08,78.88,78.88,26200.0,61.1291,61.1446,60.99,60.99,26200.0
2012-11-06 14:00:00,78.9,78.97,78.79,78.82,19200.0,61.0054,61.0595,60.9204,60.9436,19200.0
2012-11-06 14:10:00,78.82,78.9,78.79,78.84,28900.0,60.9436,61.0054,60.9204,60.959,28900.0
2012-11-06 14:20:00,78.85,79.05,78.85,78.94,22200.0,60.9668,61.1214,60.9668,61.0363,22200.0
2012-11-06 14:30:00,78.95,79.02,78.88,79.02,17700.0,61.0441,61.0982,60.99,61.0982,17700.0
2012-11-06 14:40:00,79.0,79.09,78.98,79.05,13900.0,61.0827,61.1523,61.0673,61.1214,13900.0
2012-11-06 14:50:00,79.05,79.18,78.93,78.99,20100.0,61.1214,61.2219,61.0286,61.075,20100.0
2012-11-06 15:00:00,78.99,79.11,78.91,79.05,26400.0,61.075,61.1678,61.0132,61.1214,26400.0
2012-11-06 15:10:00,79.05,79.17,78.97,78.99,52400.0,61.1214,61.2142,61.0595,61.075,52400.0
2012-11-06 15:20:00,79.0,79.09,78.95,78.99,31300.0,61.0827,61.1523,61.0441,61.075,31300.0
2012-11-06 15:30:00,78.99,79.04,78.95,78.99,47300.0,61.075,61.1137,61.0441,61.075,47300.0
2012-11-06 15:40:00,78.98,78.99,78.84,78.95,88000.0,61.0673,61.075,60.959,61.0441,88000.0
2012-11-06 15:50:00,78.97,78.99,78.84,78.97,102200.0,61.0595,61.075,60.959,61.0595,102200.0
2012-11-07 09:30:00,77.48,77.92,77.42,77.88,48000.0,59.9075,60.2477,59.8611,60.2168,48000.0
2012-11-07 09:40:00,77.88,78.57,77.76,78.49,36100.0,60.2168,60.7503,60.124,60.6884,36100.0
2012-11-07 09:50:00,78.5,78.5,78.19,78.33,19200.0,60.6961,60.6961,60.4564,60.5647,19200.0
2012-11-07 10:00:00,78.31,78.52,78.16,78.52,29500.0,60.5492,60.7116,60.4333,60.7116,29500.0
2012-11-07 10:10:00,78.5,78.51,78.22,78.25,46200.0,60.6961,60.7039,60.4796,60.5028,46200.0
2012-11-07 10:20:00,78.26,78.45,78.22,78.26,28500.0,60.5106,60.6575,60.4796,60.5106,28500.0
2012-11-07 10:30:00,78.23,78.39,78.11,78.29,27600.0,60.4874,60.6111,60.3946,60.5338,27600.0
2012-11-07 10:40:00,78.29,78.4,77.87,77.87,21000.0,60.5338,60.6188,60.209,60.209,21000.0
2012-11-07 10:50:00,77.9,77.96,77.66,77.7,25100.0,60.2322,60.2786,60.0467,60.0776,25100.0
2012-11-07 11:00:00,77.66,78.06,77.66,77.98,33500.0,60.0467,60.3559,60.0467,60.2941,33500.0
2012-11-07 11:10:00,77.95,77.95,77.67,77.73,22000.0,60.2709,60.2709,60.0544,60.1008,22000.0
2012-11-07 11:20:00,77.69,77.8,77.38,77.39,24800.0,60.0698,60.1549,59.8302,59.8379,24800.0
2012-11-07 11:30:00,77.43,77.49,77.16,77.37,28500.0,59.8688,59.9152,59.6601,59.8224,28500.0
2012-11-07 11:40:00,77.36,77.45,77.28,77.43,25700.0,59.8147,59.8843,59.7528,59.8688,25700.0
2012-11-07 11:50:00,77.45,77.74,77.41,77.65,40800.0,59.8843,60.1085,59.8534,60.0389,40800.0
2012-11-07 12:00:00,77.65,77.81,77.63,77.69,14700.0,60.0389,60.1626,60.0235,60.0698,14700.0
2012-11-07 12:10:00,77.66,77.8,77.66,77.73,16400.0,60.0467,60.1549,60.0467,60.1008,16400.0
2012-11-07 12:20:00,77.72,77.76,77.6,77.6,12200.0,60.093,60.124,60.0003,60.0003,12200.0
2012-11-07 12:30:00,77.59,77.76,77.57,77.7,6700.0,59.9925,60.124,59.9771,60.0776,6700.0
2012-11-07 12:40:00,77.72,77.77,77.64,77.7,6300.0,60.093,60.1317,60.0312,60.0776,6300.0
2012-11-07 12:50:00,77.71,77.76,77.63,77.75,27400.0,60.0853,60.124,60.0235,60.1162,27400.0
2012-11-07 13:00:00,77.77,78.22,77.74,78.22,23800.0,60.1317,60.4796,60.1085,60.4796,23800.0
2012-11-07 13:10:00,78.19,78.29,78.0,78.0,28700.0,60.4564,60.5338,60.3095,60.3095,28700.0
2012-11-07 13:20:00,78.0,78.1,77.85,77.85,19100.0,60.3095,60.3869,60.1936,60.1936,19100.0
2012-11-07 13:30:00,77.89,77.95,77.85,77.89,24700.0,60.2245,60.2709,60.1936,60.2245,24700.0
2012-11-07 13:40:00,77.85,77.95,77.82,77.84,15100.0,60.1936,60.2709,60.1704,60.1858,15100.0
2012-11-07 13:50:00,77.83,77.9,77.74,77.8,13200.0,60.1781,60.2322,60.1085,60.1549,13200.0
2012-11-07 14:00:00,77.82,77.95,77.8,77.88,36100.0,60.1704,60.2709,60.1549,60.2168,36100.0
2012-11-07 14:10:00,77.9,77.9,77.74,77.78,20700.0,60.2322,60.2322,60.1085,60.1394,20700.0
2012-11-07 14:20:00,77.8,77.88,77.79,77.82,36700.0,60.1549,60.2168,60.1472,60.1704,36700.0
2012-11-07 14:30:00,77.83,77.83,77.59,77.61,22000.0,60.1781,60.1781,59.9925,60.008,22000.0
2012-11-07 14:40:00,77.61,77.8,77.61,77.72,17300.0,60.008,60.1549,60.008,60.093,17300.0
2012-11-07 14:50:00,77.72,77.9,77.58,77.88,17400.0,60.093,60.2322,59.9848,60.2168,17400.0
2012-11-07 15:00:00,77.87,77.91,77.71,77.77,31500.0,60.209,60.24,60.0853,60.1317,31500.0
2012-11-07 15:10:00,77.78,77.92,77.72,77.81,89600.0,60.1394,60.2477,60.093,60.1626,89600.0
2012-11-07 15:20:00,77.81,78.2,77.8,78.14,40400.0,60.1626,60.4642,60.1549,60.4178,40400.0
2012-11-07 15:30:00,78.1,78.2,77.98,78.03,40500.0,60.3869,60.4642,60.2941,60.3327,40500.0
2012-11-07 15:40:00,78.04,78.28,77.98,78.05,65700.0,60.3405,60.526,60.2941,60.3482,65700.0
2012-11-07 15:50:00,78.06,78.15,77.78,77.79,105500.0,60.3559,60.4255,60.1394,60.1472,105500.0
2012-11-08 09:30:00,77.27,77.76,76.77,77.64,30800.0,60.113,60.4942,59.724,60.4008,30800.0
2012-11-08 09:40:00,77.65,77.69,77.38,77.54,15100.0,60.4086,60.4397,60.1986,60.323,15100.0
2012-11-08 09:50:00,77.5,77.56,77.32,77.42,18100.0,60.2919,60.3386,60.1519,60.2297,18100.0
2012-11-08 10:00:00,77.4,77.54,77.24,77.42,45400.0,60.2141,60.323,60.0896,60.2297,45400.0
2012-11-08 10:10:00,77.48,77.74,77.41,77.7,29700.0,60.2764,60.4786,60.2219,60.4475,29700.0
2012-11-08 10:20:00,77.67,77.73,77.58,77.62,31200.0,60.4242,60.4708,60.3542,60.3853,31200.0
2012-11-08 10:30:00,77.65,77.96,77.6,77.92,19800.0,60.4086,60.6498,60.3697,60.6187,19800.0
2012-11-08 10:40:00,77.91,77.91,77.34,77.47,26700.0,60.6109,60.6109,60.1674,60.2686,26700.0
2012-11-08 10:50:00,77.45,77.55,77.27,77.39,14900.0,60.253,60.3308,60.113,60.2063,14900.0
2012-11-08 11:00:00,77.38,77.55,77.2,77.53,12900.0,60.1986,60.3308,60.0585,60.3153,12900.0
2012-11-08 11:10:00,77.48,77.48,77.22,77.25,7400.0,60.2764,60.2764,60.0741,60.0974,7400.0
2012-11-08 11:20:00,77.21,77.38,77.2,77.29,9500.0,60.0663,60.1986,60.0585,60.1285,9500.0
2012-11-08 11:30:00,77.28,77.31,77.11,77.14,7800.0,60.1208,60.1441,59.9885,60.0118,7800.0
2012-11-08 11:40:00,77.17,77.23,77.04,77.05,6300.0,60.0352,60.0819,59.9341,59.9418,6300.0
2012-11-08 11:50:00,77.05,77.16,76.91,77.11,9900.0,59.9418,60.0274,59.8329,59.9885,9900.0
2012-11-08 12:00:00,77.14,77.14,76.97,77.07,6500.0,60.0118,60.0118,59.8796,59.9574,6500.0
2012-11-08 12:10:00,77.04,77.08,76.92,76.95,8600.0,59.9341,59.9652,59.8407,59.864,8600.0
2012-11-08 12:20:00,76.94,77.06,76.89,76.96,5400.0,59.8563,59.9496,59.8174,59.8718,5400.0
2012-11-08 12:30:00,76.96,77.0,76.86,76.92,10000.0,59.8718,59.9029,59.794,59.8407,10000.0
2012-11-08 12:40:00,76.97,77.0,76.78,76.86,7600.0,59.8796,59.9029,59.7318,59.794,7600.0
2012-11-08 12:50:00,76.86,76.98,76.83,76.93,8400.0,59.794,59.8874,59.7707,59.8485,8400.0
2012-11-08 13:00:00,76.93,76.96,76.78,76.78,10500.0,59.8485,59.8718,59.7318,59.7318,10500.0
2012-11-08 13:10:00,76.81,76.81,76.47,76.53,26800.0,59.7551,59.7551,59.4906,59.5373,26800.0
2012-11-08 13:20:00,76.54,76.61,76.45,76.54,35200.0,59.5451,59.5995,59.4751,59.5451,35200.0
2012-11-08 13:30:00,76.54,76.67,76.5,76.64,9300.0,59.5451,59.6462,59.514,59.6229,9300.0
2012-11-08 13:40:00,76.67,76.78,76.6,76.78,5000.0,59.6462,59.7318,59.5917,59.7318,5000.0
2012-11-08 13:50:00,76.79,77.0,76.75,77.0,5200.0,59.7396,59.9029,59.7084,59.9029,5200.0
2012-11-08 14:00:00,76.99,77.02,76.75,76.78,8200.0,59.8952,59.9185,59.7084,59.7318,8200.0
2012-11-08 14:10:00,76.74,76.87,76.68,76.69,8400.0,59.7007,59.8018,59.654,59.6618,8400.0
2012-11-08 14:20:00,76.66,76.73,76.62,76.73,11400.0,59.6384,59.6929,59.6073,59.6929,11400.0
2012-11-08 14:30:00,76.71,76.75,76.55,76.61,11200.0,59.6773,59.7084,59.5529,59.5995,11200.0
2012-11-08 14:40:00,76.59,76.79,76.59,76.74,13900.0,59.584,59.7396,59.584,59.7007,13900.0
2012-11-08 14:50:00,76.83,76.83,76.64,76.65,11900.0,59.7707,59.7707,59.6229,59.6306,11900.0
2012-11-08 15:00:00,76.67,76.67,76.5,76.52,21400.0,59.6462,59.6462,59.514,59.5295,21400.0
2012-11-08 15:10:00,76.52,76.63,76.48,76.54,36600.0,59.5295,59.6151,59.4984,59.5451,36600.0
2012-11-08 15:20:00,76.55,76.56,76.49,76.52,53300.0,59.5529,59.5606,59.5062,59.5295,53300.0
2012-11-08 15:30:00,76.53,76.62,76.47,76.56,39300.0,59.5373,59.6073,59.4906,59.5606,39300.0
2012-11-08 15:40:00,76.57,76.65,76.49,76.5,97100.0,59.5684,59.6306,59.5062,59.514,97100.0
2012-11-08 15:50:00,76.51,76.63,76.33,76.34,88800.0,59.5217,59.6151,59.3817,59.3895,88800.0
2012-11-09 09:30:00,76.23,77.05,76.23,76.72,43300.0,59.3039,59.9418,59.3039,59.6851,43300.0
2012-11-09 09:40:00,76.85,76.9,76.39,76.61,32500.0,59.7862,59.8251,59.4284,59.5995,32500.0
2012-11-09 09:50:00,76.6,76.8,76.4,76.75,37100.0,59.5917,59.7473,59.4362,59.7084,37100.0
2012-11-09 10:00:00,76.76,77.12,76.71,77.11,11000.0,59.7162,59.9963,59.6773,59.9885,11000.0
2012-11-09 10:10:00,77.19,77.29,76.92,77.03,18200.0,60.0507,60.1285,59.8407,59.9263,18200.0
2012-11-09 10:20:00,77.04,77.09,76.97,76.97,15000.0,59.9341,59.9729,59.8796,59.8796,15000.0
2012-11-09 10:30:00,76.98,76.99,76.63,76.68,33400.0,59.8874,59.8952,59.6151,59.654,33400.0
2012-11-09 10:40:00,76.67,76.94,76.65,76.83,43200.0,59.6462,59.8563,59.6306,59.7707,43200.0
2012-11-09 10:50:00,76.82,76.96,76.78,76.87,18100.0,59.7629,59.8718,59.7318,59.8018,18100.0
2012-11-09 11:00:00,76.87,77.12,76.87,77.12,7900.0,59.8018,59.9963,59.8018,59.9963,7900.0
2012-11-09 11:10:00,77.11,77.29,77.1,77.28,15400.0,59.9885,60.1285,59.9807,60.1208,15400.0
2012-11-09 11:20:00,77.27,77.36,77.11,77.33,21700.0,60.113,60.183,59.9885,60.1597,21700.0
2012-11-09 11:30:00,77.36,77.48,77.32,77.44,11600.0,60.183,60.2764,60.1519,60.2452,11600.0
2012-11-09 11:40:00,77.46,77.48,77.39,77.47,8400.0,60.2608,60.2764,60.2063,60.2686,8400.0
2012-11-09 11:50:00,77.47,77.47,77.26,77.37,11000.0,60.2686,60.2686,60.1052,60.1908,11000.0
2012-11-09 12:00:00,77.37,77.5,77.37,77.47,17900.0,60.1908,60.2919,60.1908,60.2686,17900.0
2012-11-09 12:10:00,77.51,77.56,77.48,77.51,11100.0,60.2997,60.3386,60.2764,60.2997,11100.0
2012-11-09 12:20:00,77.51,77.52,77.46,77.47,8600.0,60.2997,60.3075,60.2608,60.2686,8600.0
2012-11-09 12:30:00,77.51,77.51,77.41,77.41,4500.0,60.2997,60.2997,60.2219,60.2219,4500.0
2012-11-09 12:40:00,77.43,77.43,77.35,77.38,2900.0,60.2375,60.2375,60.1752,60.1986,2900.0
2012-11-09 12:50:00,77.4,77.4,77.25,77.27,5200.0,60.2141,60.2141,60.0974,60.113,5200.0
2012-11-09 13:00:00,77.24,77.38,77.23,77.24,7500.0,60.0896,60.1986,60.0819,60.0896,7500.0
2012-11-09 13:10:00,77.28,77.28,76.9,77.12,8000.0,60.1208,60.1208,59.8251,59.9963,8000.0
2012-11-09 13:20:00,77.12,77.15,76.66,76.67,8400.0,59.9963,60.0196,59.6384,59.6462,8400.0
2012-11-09 13:30:00,76.69,76.85,76.62,76.8,12500.0,59.6618,59.7862,59.6073,59.7473,12500.0
2012-11-09 13:40:00,76.85,76.86,76.7,76.84,5400.0,59.7862,59.794,59.6695,59.7785,5400.0
2012-11-09 13:50:00,76.83,77.06,76.8,77.0,7900.0,59.7707,59.9496,59.7473,59.9029,7900.0
2012-11-09 14:00:00,76.98,77.01,76.85,76.85,7600.0,59.8874,59.9107,59.7862,59.7862,7600.0
2012-11-09 14:10:00,76.89,77.11,76.87,77.0,11300.0,59.8174,59.9885,59.8018,59.9029,11300.0
2012-11-09 14:20:00,76.95,77.05,76.9,77.05,37900.0,59.864,59.9418,59.8251,59.9418,37900.0
2012-11-09 14:30:00,77.05,77.42,77.05,77.27,30100.0,59.9418,60.2297,59.9418,60.113,30100.0
2012-11-09 14:40:00,77.26,77.37,77.15,77.2,18600.0,60.1052,60.1908,60.0196,60.0585,18600.0
2012-11-09 14:50:00,77.17,77.23,77.13,77.17,11300.0,60.0352,60.0819,60.0041,60.0352,11300.0
2012-11-09 15:00:00,77.19,77.2,76.97,77.12,22100.0,60.0507,60.0585,59.8796,59.9963,22100.0
2012-11-09 15:10:00,77.1,77.23,77.04,77.14,36300.0,59.9807,60.0819,59.9341,60.0118,36300.0
2012-11-09 15:20:00,77.15,77.35,77.15,77.32,42300.0,60.0196,60.1752,60.0196,60.1519,42300.0
2012-11-09 15:30:00,77.3,77.31,76.95,77.07,54700.0,60.1363,60.1441,59.864,59.9574,54700.0
2012-11-09 15:40:00,77.07,77.43,77.07,77.37,50600.0,59.9574,60.2375,59.9574,60.1908,50600.0
2012-11-09 15:50:00,77.36,77.38,77.12,77.2,157100.0,60.183,60.1986,59.9963,60.0585,157100.0
2012-11-12 09:30:00,77.13,77.4,76.39,77.4,32700.0,60.0041,60.2141,59.4284,60.2141,32700.0
2012-11-12 09:40:00,77.41,77.43,77.13,77.32,15800.0,60.2219,60.2375,60.0041,60.1519,15800.0
2012-11-12 09:50:00,77.3,77.34,77.18,77.23,18000.0,60.1363,60.1674,60.043,60.0819,18000.0
2012-11-12 10:00:00,77.23,77.3,77.08,77.08,16400.0,60.0819,60.1363,59.9652,59.9652,16400.0
2012-11-12 10:10:00,77.08,77.29,77.01,77.17,23000.0,59.9652,60.1285,59.9107,60.0352,23000.0
2012-11-12 10:20:00,77.14,77.33,77.1,77.25,14600.0,60.0118,60.1597,59.9807,60.0974,14600.0
2012-11-12 10:30:00,77.22,77.3,77.21,77.29,23300.0,60.0741,60.1363,60.0663,60.1285,23300.0
2012-11-12 10:40:00,77.35,77.42,77.24,77.24,28100.0,60.1752,60.2297,60.0896,60.0896,28100.0
2012-11-12 10:50:00,77.26,77.29,77.11,77.16,9200.0,60.1052,60.1285,59.9885,60.0274,9200.0
2012-11-12 11:00:00,77.11,77.28,77.1,77.27,15800.0,59.9885,60.1208,59.9807,60.113,15800.0
2012-11-12 11:10:00,77.23,77.27,77.2,77.21,21800.0,60.0819,60.113,60.0585,60.0663,21800.0
2012-11-12 11:20:00,77.2,77.27,77.17,77.25,38600.0,60.0585,60.113,60.0352,60.0974,38600.0
2012-11-12 11:30:00,77.26,77.26,77.19,77.23,21900.0,60.1052,60.1052,60.0507,60.0819,21900.0
2012-11-12 11:40:00,77.23,77.25,77.17,77.17,8400.0,60.0819,60.0974,60.0352,60.0352,8400.0
2012-11-12 11:50:00,77.18,77.31,77.15,77.26,21200.0,60.043,60.1441,60.0196,60.1052,21200.0
2012-11-12 12:00:00,77.25,77.27,77.22,77.24,9700.0,60.0974,60.113,60.0741,60.0896,9700.0
2012-11-12 12:10:00,77.23,77.28,77.23,77.27,12500.0,60.0819,60.1208,60.0819,60.113,12500.0
2012-11-12 12:20:00,77.26,77.3,77.26,77.29,1900.0,60.1052,60.1363,60.1052,60.1285,1900.0
2012-11-12 12:30:00,77.28,77.3,77.23,77.27,3600.0,60.1208,60.1363,60.0819,60.113,3600.0
2012-11-12 12:40:00,77.29,77.55,77.27,77.53,47900.0,60.1285,60.3308,60.113,60.3153,47900.0
2012-11-12 12:50:00,77.51,77.65,77.51,77.65,6900.0,60.2997,60.4086,60.2997,60.4086,6900.0
2012-11-12 13:00:00,77.61,77.67,77.57,77.61,9200.0,60.3775,60.4242,60.3464,60.3775,9200.0
2012-11-12 13:10:00,77.64,77.83,77.61,77.68,20100.0,60.4008,60.5486,60.3775,60.4319,20100.0
2012-11-12 13:20:00,77.71,77.78,77.66,77.75,6900.0,60.4553,60.5097,60.4164,60.4864,6900.0
2012-11-12 13:30:00,77.75,77.75,77.59,77.64,5400.0,60.4864,60.4864,60.3619,60.4008,5400.0
2012-11-12 13:40:00,77.62,77.65,77.59,77.61,6100.0,60.3853,60.4086,60.3619,60.3775,6100.0
2012-11-12 13:50:00,77.61,77.7,77.6,77.69,4500.0,60.3775,60.4475,60.3697,60.4397,4500.0
2012-11-12 14:00:00,77.68,77.68,77.57,77.63,4900.0,60.4319,60.4319,60.3464,60.393,4900.0
2012-11-12 14:10:00,77.63,77.64,77.59,77.6,5100.0,60.393,60.4008,60.3619,60.3697,5100.0
2012-11-12 14:20:00,77.62,77.65,77.58,77.63,14400.0,60.3853,60.4086,60.3542,60.393,14400.0
2012-11-12 14:30:00,77.61,77.62,77.43,77.43,6900.0,60.3775,60.3853,60.2375,60.2375,6900.0
2012-11-12 14:40:00,77.45,77.56,77.42,77.51,7400.0,60.253,60.3386,60.2297,60.2997,7400.0
2012-11-12 14:50:00,77.52,77.57,77.48,77.51,6800.0,60.3075,60.3464,60.2764,60.2997,6800.0
2012-11-12 15:00:00,77.51,77.59,77.41,77.41,10800.0,60.2997,60.3619,60.2219,60.2219,10800.0
2012-11-12 15:10:00,77.41,77.47,77.32,77.47,28500.0,60.2219,60.2686,60.1519,60.2686,28500.0
2012-11-12 15:20:00,77.45,77.5,77.43,77.48,16600.0,60.253,60.2919,60.2375,60.2764,16600.0
2012-11-12 15:30:00,77.48,77.51,77.44,77.46,33200.0,60.2764,60.2997,60.2452,60.2608,33200.0
2012-11-12 15:40:00,77.48,77.57,77.44,77.45,42500.0,60.2764,60.3464,60.2452,60.253,42500.0
2012-11-12 15:50:00,77.44,77.61,77.34,77.49,149600.0,60.2452,60.3775,60.1674,60.2841,149600.0
2012-11-13 09:30:00,76.74,77.28,76.64,77.28,43000.0,59.7007,60.1208,59.6229,60.1208,43000.0
2012-11-13 09:40:00,77.3,77.63,77.27,77.63,72300.0,60.1363,60.393,60.113,60.393,72300.0
2012-11-13 09:50:00,77.63,77.8,77.5,77.72,79600.0,60.393,60.5253,60.2919,60.4631,79600.0
2012-11-13 10:00:00,77.69,77.75,77.49,77.64,26100.0,60.4397,60.4864,60.2841,60.4008,26100.0
2012-11-13 10:10:00,77.65,77.84,77.65,77.8,55700.0,60.4086,60.5564,60.4086,60.5253,55700.0
2012-11-13 10:20:00,77.81,77.85,77.74,77.75,18400.0,60.5331,60.5642,60.4786,60.4864,18400.0
2012-11-13 10:30:00,77.77,77.95,77.74,77.76,22100.0,60.502,60.642,60.4786,60.4942,22100.0
2012-11-13 10:40:00,77.78,77.91,77.71,77.86,16100.0,60.5097,60.6109,60.4553,60.572,16100.0
2012-11-13 10:50:00,77.87,78.19,77.82,78.16,31000.0,60.5798,60.8287,60.5409,60.8054,31000.0
2012-11-13 11:00:00,78.14,78.29,78.05,78.28,31300.0,60.7898,60.9065,60.7198,60.8987,31300.0
2012-11-13 11:10:00,78.22,78.25,78.04,78.08,13300.0,60.852,60.8754,60.712,60.7431,13300.0
2012-11-13 11:20:00,78.1,78.21,78.08,78.15,38300.0,60.7587,60.8443,60.7431,60.7976,38300.0
2012-11-13 11:30:00,78.2,78.27,78.02,78.14,22700.0,60.8365,60.8909,60.6965,60.7898,22700.0
2012-11-13 11:40:00,78.15,78.24,78.07,78.18,9300.0,60.7976,60.8676,60.7354,60.8209,9300.0
2012-11-13 11:50:00,78.16,78.41,78.12,78.4,21600.0,60.8054,60.9999,60.7742,60.9921,21600.0
2012-11-13 12:00:00,78.4,78.58,78.37,78.37,40800.0,60.9921,61.1321,60.9687,60.9687,40800.0
2012-11-13 12:10:00,78.36,78.65,78.36,78.53,140600.0,60.961,61.1866,60.961,61.0932,140600.0
2012-11-13 12:20:00,78.51,78.58,78.39,78.46,31600.0,61.0777,61.1321,60.9843,61.0388,31600.0
2012-11-13 12:30:00,78.5,78.5,78.29,78.33,28200.0,61.0699,61.0699,60.9065,60.9376,28200.0
2012-11-13 12:40:00,78.34,78.39,78.24,78.36,12900.0,60.9454,60.9843,60.8676,60.961,12900.0
2012-11-13 12:50:00,78.38,78.56,78.29,78.36,40600.0,60.9765,61.1166,60.9065,60.961,40600.0
2012-11-13 13:00:00,78.33,78.53,78.33,78.49,23700.0,60.9376,61.0932,60.9376,61.0621,23700.0
2012-11-13 13:10:00,78.47,78.6,78.43,78.57,25800.0,61.0465,61.1477,61.0154,61.1243,25800.0
2012-11-13 13:20:00,78.57,78.66,78.42,78.48,27500.0,61.1243,61.1943,61.0076,61.0543,27500.0
2012-11-13 13:30:00,78.47,78.76,78.42,78.52,52800.0,61.0465,61.2721,61.0076,61.0854,52800.0
2012-11-13 13:40:00,78.51,78.65,78.47,78.6,41600.0,61.0777,61.1866,61.0465,61.1477,41600.0
2012-11-13 13:50:00,78.59,78.8,78.56,78.76,30200.0,61.1399,61.3033,61.1166,61.2721,30200.0
2012-11-13 14:00:00,78.8,78.83,78.59,78.66,13000.0,61.3033,61.3266,61.1399,61.1943,13000.0
2012-11-13 14:10:00,78.66,78.69,78.53,78.55,23200.0,61.1943,61.2177,61.0932,61.1088,23200.0
2012-11-13 14:20:00,78.54,78.69,78.51,78.69,32200.0,61.101,61.2177,61.0777,61.2177,32200.0
2012-11-13 14:30:00,78.69,78.81,78.64,78.81,32100.0,61.2177,61.311,61.1788,61.311,32100.0
2012-11-13 14:40:00,78.81,78.96,78.78,78.91,37400.0,61.311,61.4277,61.2877,61.3888,37400.0
2012-11-13 14:50:00,78.9,78.93,78.79,78.81,70600.0,61.3811,61.4044,61.2955,61.311,70600.0
2012-11-13 15:00:00,78.81,78.85,78.67,78.69,33000.0,61.311,61.3422,61.2021,61.2177,33000.0
2012-11-13 15:10:00,78.7,78.7,78.44,78.5,35000.0,61.2255,61.2255,61.0232,61.0699,35000.0
2012-11-13 15:20:00,78.51,78.52,78.31,78.42,61800.0,61.0777,61.0854,60.9221,61.0076,61800.0
2012-11-13 15:30:00,78.42,78.54,78.32,78.38,54900.0,61.0076,61.101,60.9298,60.9765,54900.0
2012-11-13 15:40:00,78.38,78.41,78.3,78.39,74400.0,60.9765,60.9999,60.9143,60.9843,74400.0
2012-11-13 15:50:00,78.39,78.39,78.15,78.23,197800.0,60.9843,60.9843,60.7976,60.8598,197800.0
2012-11-14 09:30:00,78.31,78.4,77.52,77.57,43800.0,60.9221,60.9921,60.3075,60.3464,43800.0
2012-11-14 09:40:00,77.55,78.05,77.34,77.48,40600.0,60.3308,60.7198,60.1674,60.2764,40600.0
2012-11-14 09:50:00,77.54,77.84,77.42,77.62,28000.0,60.323,60.5564,60.2297,60.3853,28000.0
2012-11-14 10:00:00,77.62,77.75,77.49,77.65,18200.0,60.3853,60.4864,60.2841,60.4086,18200.0
2012-11-14 10:10:00,77.64,77.77,77.42,77.58,28000.0,60.4008,60.502,60.2297,60.3542,28000.0
2012-11-14 10:20:00,77.56,77.59,77.46,77.49,36300.0,60.3386,60.3619,60.2608,60.2841,36300.0
2012-11-14 10:30:00,77.47,77.59,77.39,77.53,42400.0,60.2686,60.3619,60.2063,60.3153,42400.0
2012-11-14 10:40:00,77.5,77.55,77.36,77.48,14300.0,60.2919,60.3308,60.183,60.2764,14300.0
2012-11-14 10:50:00,77.48,77.5,77.31,77.5,44600.0,60.2764,60.2919,60.1441,60.2919,44600.0
2012-11-14 11:00:00,77.48,77.5,77.37,77.39,19100.0,60.2764,60.2919,60.1908,60.2063,19100.0
2012-11-14 11:10:00,77.39,77.39,77.17,77.2,63700.0,60.2063,60.2063,60.0352,60.0585,63700.0
2012-11-14 11:20:00,77.21,77.26,77.13,77.22,52700.0,60.0663,60.1052,60.0041,60.0741,52700.0
2012-11-14 11:30:00,77.21,77.26,77.12,77.21,48900.0,60.0663,60.1052,59.9963,60.0663,48900.0
2012-11-14 11:40:00,77.23,77.25,77.14,77.18,40900.0,60.0819,60.0974,60.0118,60.043,40900.0
2012-11-14 11:50:00,77.18,77.2,77.1,77.15,14100.0,60.043,60.0585,59.9807,60.0196,14100.0
2012-11-14 12:00:00,77.15,77.2,77.11,77.13,63500.0,60.0196,60.0585,59.9885,60.0041,63500.0
2012-11-14 12:10:00,77.12,77.18,77.02,77.12,17300.0,59.9963,60.043,59.9185,59.9963,17300.0
2012-11-14 12:20:00,77.11,77.2,77.08,77.14,46200.0,59.9885,60.0585,59.9652,60.0118,46200.0
2012-11-14 12:30:00,77.14,77.19,77.07,77.14,57100.0,60.0118,60.0507,59.9574,60.0118,57100.0
2012-11-14 12:40:00,77.14,77.18,77.03,77.07,24500.0,60.0118,60.043,59.9263,59.9574,24500.0
2012-11-14 12:50:00,77.04,77.07,76.88,76.91,18400.0,59.9341,59.9574,59.8096,59.8329,18400.0
2012-11-14 13:00:00,76.92,76.97,76.86,76.9,49800.0,59.8407,59.8796,59.794,59.8251,49800.0
2012-11-14 13:10:00,76.93,76.99,76.92,76.94,6400.0,59.8485,59.8952,59.8407,59.8563,6400.0
2012-11-14 13:20:00,76.91,76.95,76.79,76.88,15600.0,59.8329,59.864,59.7396,59.8096,15600.0
2012-11-14 13:30:00,76.86,76.9,76.7,76.72,50700.0,59.794,59.8251,59.6695,59.6851,50700.0
2012-11-14 13:40:00,76.73,76.78,76.65,76.73,14100.0,59.6929,59.7318,59.6306,59.6929,14100.0
2012-11-14 13:50:00,76.7,76.82,76.63,76.8,21300.0,59.6695,59.7629,59.6151,59.7473,21300.0
2012-11-14 14:00:00,76.84,76.89,76.63,76.67,23400.0,59.7785,59.8174,59.6151,59.6462,23400.0
2012-11-14 14:10:00,76.66,76.66,76.33,76.37,33700.0,59.6384,59.6384,59.3817,59.4128,33700.0
2012-11-14 14:20:00,76.36,76.42,76.22,76.34,124800.0,59.405,59.4517,59.2961,59.3895,124800.0
2012-11-14 14:30:00,76.37,76.38,76.24,76.32,24500.0,59.4128,59.4206,59.3117,59.3739,24500.0
2012-11-14 14:40:00,76.31,76.32,76.13,76.14,24400.0,59.3661,59.3739,59.2261,59.2339,24400.0
2012-11-14 14:50:00,76.16,76.21,76.06,76.1,32800.0,59.2494,59.2883,59.1717,59.2028,32800.0
2012-11-14 15:00:00,76.09,76.11,75.75,75.77,69000.0,59.195,59.2105,58.9305,58.946,69000.0
2012-11-14 15:10:00,75.75,76.07,75.73,76.04,96400.0,58.9305,59.1794,58.9149,59.1561,96400.0
2012-11-14 15:20:00,76.03,76.2,75.98,76.05,110600.0,59.1483,59.2806,59.1094,59.1639,110600.0
2012-11-14 15:30:00,76.05,76.1,75.93,75.93,78600.0,59.1639,59.2028,59.0705,59.0705,78600.0
2012-11-14 15:40:00,75.91,75.95,75.71,75.92,84400.0,59.055,59.0861,58.8994,59.0627,84400.0
2012-11-14 15:50:00,75.92,75.98,75.78,75.95,140100.0,59.0627,59.1094,58.9538,59.0861,140100.0
2012-11-15 09:30:00,76.35,77.01,75.98,76.87,35700.0,59.3973,59.9107,59.1094,59.8018,35700.0
2012-11-15 09:40:00,76.93,77.0,76.66,76.79,71600.0,59.8485,59.9029,59.6384,59.7396,71600.0
2012-11-15 09:50:00,76.78,77.0,76.56,76.69,42200.0,59.7318,59.9029,59.5606,59.6618,42200.0
2012-11-15 10:00:00,76.67,77.09,76.45,77.01,42200.0,59.6462,59.9729,59.4751,59.9107,42200.0
2012-11-15 10:10:00,77.0,77.06,76.89,76.92,47900.0,59.9029,59.9496,59.8174,59.8407,47900.0
2012-11-15 10:20:00,76.9,77.02,76.84,76.84,81700.0,59.8251,59.9185,59.7785,59.7785,81700.0
2012-11-15 10:30:00,76.84,76.96,76.73,76.78,40000.0,59.7785,59.8718,59.6929,59.7318,40000.0
2012-11-15 10:40:00,76.78,77.29,76.75,77.25,69700.0,59.7318,60.1285,59.7084,60.0974,69700.0
2012-11-15 10:50:00,77.24,77.33,77.06,77.11,28800.0,60.0896,60.1597,59.9496,59.9885,28800.0
2012-11-15 11:00:00,77.09,77.11,76.87,76.92,21400.0,59.9729,59.9885,59.8018,59.8407,21400.0
2012-11-15 11:10:00,76.88,76.97,76.74,76.76,22800.0,59.8096,59.8796,59.7007,59.7162,22800.0
2012-11-15 11:20:00,76.76,76.98,76.71,76.8,23600.0,59.7162,59.8874,59.6773,59.7473,23600.0
2012-11-15 11:30:00,76.79,76.84,76.69,76.7,29100.0,59.7396,59.7785,59.6618,59.6695,29100.0
2012-11-15 11:40:00,76.7,76.73,76.39,76.44,25000.0,59.6695,59.6929,59.4284,59.4673,25000.0
2012-11-15 11:50:00,76.46,76.5,76.29,76.35,18000.0,59.4828,59.514,59.3506,59.3973,18000.0
2012-11-15 12:00:00,76.36,76.39,76.11,76.12,18600.0,59.405,59.4284,59.2105,59.2183,18600.0
2012-11-15 12:10:00,76.14,76.15,75.91,75.91,18200.0,59.2339,59.2417,59.055,59.055,18200.0
2012-11-15 12:20:00,75.89,75.95,75.82,75.95,21000.0,59.0394,59.0861,58.9849,59.0861,21000.0
2012-11-15 12:30:00,75.95,76.46,75.94,76.46,26700.0,59.0861,59.4828,59.0783,59.4828,26700.0
2012-11-15 12:40:00,76.47,76.51,76.29,76.42,27600.0,59.4906,59.5217,59.3506,59.4517,27600.0
2012-11-15 12:50:00,76.41,76.44,76.31,76.38,12100.0,59.4439,59.4673,59.3661,59.4206,12100.0
2012-11-15 13:00:00,76.4,76.46,76.33,76.46,14600.0,59.4362,59.4828,59.3817,59.4828,14600.0
2012-11-15 13:10:00,76.46,76.55,76.46,76.51,8400.0,59.4828,59.5529,59.4828,59.5217,8400.0
2012-11-15 13:20:00,76.49,76.67,76.48,76.63,15200.0,59.5062,59.6462,59.4984,59.6151,15200.0
2012-11-15 13:30:00,76.63,76.67,76.49,76.67,18300.0,59.6151,59.6462,59.5062,59.6462,18300.0
2012-11-15 13:40:00,76.66,76.68,76.56,76.65,11700.0,59.6384,59.654,59.5606,59.6306,11700.0
2012-11-15 13:50:00,76.63,76.82,76.58,76.58,21400.0,59.6151,59.7629,59.5762,59.5762,21400.0
2012-11-15 14:00:00,76.56,76.59,76.37,76.37,8600.0,59.5606,59.584,59.4128,59.4128,8600.0
2012-11-15 14:10:00,76.36,76.46,76.24,76.31,14900.0,59.405,59.4828,59.3117,59.3661,14900.0
2012-11-15 14:20:00,76.32,76.32,76.17,76.22,16400.0,59.3739,59.3739,59.2572,59.2961,16400.0
2012-11-15 14:30:00,76.24,76.29,76.03,76.11,15400.0,59.3117,59.3506,59.1483,59.2105,15400.0
2012-11-15 14:40:00,76.11,76.21,76.06,76.09,16100.0,59.2105,59.2883,59.1717,59.195,16100.0
2012-11-15 14:50:00,76.09,76.29,76.06,76.21,11700.0,59.195,59.3506,59.1717,59.2883,11700.0
2012-11-15 15:00:00,76.21,76.22,76.02,76.15,24300.0,59.2883,59.2961,59.1405,59.2417,24300.0
2012-11-15 15:10:00,76.19,76.26,76.17,76.21,17500.0,59.2728,59.3272,59.2572,59.2883,17500.0
2012-11-15 15:20:00,76.23,76.26,76.05,76.06,18800.0,59.3039,59.3272,59.1639,59.1717,18800.0
2012-11-15 15:30:00,76.08,76.16,76.01,76.16,24800.0,59.1872,59.2494,59.1328,59.2494,24800.0
2012-11-15 15:40:00,76.15,76.35,76.15,76.35,61000.0,59.2417,59.3973,59.2417,59.3973,61000.0
2012-11-15 15:50:00,76.32,76.44,76.24,76.29,113400.0,59.3739,59.4673,59.3117,59.3506,113400.0
2012-11-16 09:30:00,76.41,76.6,76.11,76.43,104000.0,59.4439,59.5917,59.2105,59.4595,104000.0
2012-11-16 09:40:00,76.44,76.5,76.08,76.32,17800.0,59.4673,59.514,59.1872,59.3739,17800.0
2012-11-16 09:50:00,76.3,76.4,76.15,76.32,9000.0,59.3584,59.4362,59.2417,59.3739,9000.0
2012-11-16 10:00:00,76.33,76.35,75.97,76.29,13000.0,59.3817,59.3973,59.1016,59.3506,13000.0
2012-11-16 10:10:00,76.26,76.29,76.02,76.17,15100.0,59.3272,59.3506,59.1405,59.2572,15100.0
2012-11-16 10:20:00,76.19,76.46,76.19,76.28,10300.0,59.2728,59.4828,59.2728,59.3428,10300.0
2012-11-16 10:30:00,76.3,76.4,76.12,76.2,38100.0,59.3584,59.4362,59.2183,59.2806,38100.0
2012-11-16 10:40:00,76.22,76.37,76.2,76.33,15700.0,59.2961,59.4128,59.2806,59.3817,15700.0
2012-11-16 10:50:00,76.35,76.41,76.21,76.21,16600.0,59.3973,59.4439,59.2883,59.2883,16600.0
2012-11-16 11:00:00,76.21,76.39,76.12,76.12,5800.0,59.2883,59.4284,59.2183,59.2183,5800.0
2012-11-16 11:10:00,76.14,76.14,75.95,75.97,7700.0,59.2339,59.2339,59.0861,59.1016,7700.0
2012-11-16 11:20:00,75.97,76.05,75.76,75.76,13800.0,59.1016,59.1639,58.9383,58.9383,13800.0
2012-11-16 11:30:00,75.78,75.81,75.67,75.81,11400.0,58.9538,58.9772,58.8682,58.9772,11400.0
2012-11-16 11:40:00,75.78,76.38,75.77,76.38,25000.0,58.9538,59.4206,58.946,59.4206,25000.0
2012-11-16 11:50:00,76.36,76.58,76.27,76.58,19200.0,59.405,59.5762,59.335,59.5762,19200.0
2012-11-16 12:00:00,76.58,76.69,76.34,76.41,19100.0,59.5762,59.6618,59.3895,59.4439,19100.0
2012-11-16 12:10:00,76.41,76.53,76.28,76.35,19600.0,59.4439,59.5373,59.3428,59.3973,19600.0
2012-11-16 12:20:00,76.38,76.48,76.36,76.36,11600.0,59.4206,59.4984,59.405,59.405,11600.0
2012-11-16 12:30:00,76.35,76.6,76.35,76.54,16200.0,59.3973,59.5917,59.3973,59.5451,16200.0
2012-11-16 12:40:00,76.57,76.67,76.4,76.48,11000.0,59.5684,59.6462,59.4362,59.4984,11000.0
2012-11-16 12:50:00,76.51,76.51,76.26,76.26,8900.0,59.5217,59.5217,59.3272,59.3272,8900.0
2012-11-16 13:00:00,76.25,76.29,76.06,76.08,24300.0,59.3195,59.3506,59.1717,59.1872,24300.0
2012-11-16 13:10:00,76.12,76.13,75.84,75.85,10100.0,59.2183,59.2261,59.0005,59.0083,10100.0
2012-11-16 13:20:00,75.82,76.0,75.82,76.0,13400.0,58.9849,59.125,58.9849,59.125,13400.0
2012-11-16 13:30:00,76.01,76.08,75.73,75.81,24500.0,59.1328,59.1872,58.9149,58.9772,24500.0
2012-11-16 13:40:00,75.81,75.95,75.78,75.88,15800.0,58.9772,59.0861,58.9538,59.0316,15800.0
2012-11-16 13:50:00,75.9,76.09,75.9,76.04,10900.0,59.0472,59.195,59.0472,59.1561,10900.0
2012-11-16 14:00:00,76.02,76.09,75.99,76.01,12500.0,59.1405,59.195,59.1172,59.1328,12500.0
2012-11-16 14:10:00,76.01,76.04,75.92,75.96,10100.0,59.1328,59.1561,59.0627,59.0939,10100.0
2012-11-16 14:20:00,75.95,76.02,75.87,75.96,9900.0,59.0861,59.1405,59.0238,59.0939,9900.0
2012-11-16 14:30:00,75.97,75.99,75.75,75.88,11200.0,59.1016,59.1172,58.9305,59.0316,11200.0
2012-11-16 14:40:00,75.88,76.03,75.88,76.03,10400.0,59.0316,59.1483,59.0316,59.1483,10400.0
2012-11-16 14:50:00,75.98,76.18,75.98,76.11,15300.0,59.1094,59.265,59.1094,59.2105,15300.0
2012-11-16 15:00:00,76.12,76.18,76.06,76.17,9000.0,59.2183,59.265,59.1717,59.2572,9000.0
2012-11-16 15:10:00,76.19,76.33,76.15,76.26,14100.0,59.2728,59.3817,59.2417,59.3272,14100.0
2012-11-16 15:20:00,76.26,76.44,76.22,76.33,31000.0,59.3272,59.4673,59.2961,59.3817,31000.0
2012-11-16 15:30:00,76.35,76.47,76.29,76.42,21400.0,59.3973,59.4906,59.3506,59.4517,21400.0
2012-11-16 15:40:00,76.38,76.53,76.26,76.3,56500.0,59.4206,59.5373,59.3272,59.3584,56500.0
2012-11-16 15:50:00,76.29,76.52,76.28,76.43,99200.0,59.3506,59.5295,59.3428,59.4595,99200.0
2012-11-19 09:30:00,77.48,78.01,77.18,77.96,35500.0,60.2764,60.6887,60.043,60.6498,35500.0
2012-11-19 09:40:00,78.03,78.03,77.49,77.72,27200.0,60.7042,60.7042,60.2841,60.4631,27200.0
2012-11-19 09:50:00,77.7,77.84,77.59,77.78,11500.0,60.4475,60.5564,60.3619,60.5097,11500.0
2012-11-19 10:00:00,77.79,77.83,77.57,77.69,10200.0,60.5175,60.5486,60.3464,60.4397,10200.0
2012-11-19 10:10:00,77.66,77.81,77.52,77.67,15900.0,60.4164,60.5331,60.3075,60.4242,15900.0
2012-11-19 10:20:00,77.66,77.83,77.55,77.6,14800.0,60.4164,60.5486,60.3308,60.3697,14800.0
2012-11-19 10:30:00,77.6,77.77,77.47,77.71,10300.0,60.3697,60.502,60.2686,60.4553,10300.0
2012-11-19 10:40:00,77.67,77.86,77.57,77.77,48600.0,60.4242,60.572,60.3464,60.502,48600.0
2012-11-19 10:50:00,77.75,77.81,77.64,77.77,14700.0,60.4864,60.5331,60.4008,60.502,14700.0
2012-11-19 11:00:00,77.81,77.9,77.65,77.72,10600.0,60.5331,60.6031,60.4086,60.4631,10600.0
2012-11-19 11:10:00,77.76,77.83,77.58,77.63,9900.0,60.4942,60.5486,60.3542,60.393,9900.0
2012-11-19 11:20:00,77.66,77.68,77.35,77.42,17800.0,60.4164,60.4319,60.1752,60.2297,17800.0
2012-11-19 11:30:00,77.43,77.46,77.31,77.35,14200.0,60.2375,60.2608,60.1441,60.1752,14200.0
2012-11-19 11:40:00,77.35,77.39,77.2,77.29,12500.0,60.1752,60.2063,60.0585,60.1285,12500.0
2012-11-19 11:50:00,77.29,77.53,77.29,77.48,7700.0,60.1285,60.3153,60.1285,60.2764,7700.0
2012-11-19 12:00:00,77.46,77.64,77.46,77.61,14600.0,60.2608,60.4008,60.2608,60.3775,14600.0
2012-11-19 12:10:00,77.61,77.65,77.58,77.61,8100.0,60.3775,60.4086,60.3542,60.3775,8100.0
2012-11-19 12:20:00,77.64,77.67,77.57,77.63,11900.0,60.4008,60.4242,60.3464,60.393,11900.0
2012-11-19 12:30:00,77.6,77.67,77.58,77.58,5200.0,60.3697,60.4242,60.3542,60.3542,5200.0
2012-11-19 12:40:00,77.59,77.67,77.59,77.63,9300.0,60.3619,60.4242,60.3619,60.393,9300.0
2012-11-19 12:50:00,77.63,77.72,77.61,77.69,14100.0,60.393,60.4631,60.3775,60.4397,14100.0
2012-11-19 13:00:00,77.7,77.76,77.67,77.71,15800.0,60.4475,60.4942,60.4242,60.4553,15800.0
2012-11-19 13:10:00,77.71,77.73,77.61,77.63,9300.0,60.4553,60.4708,60.3775,60.393,9300.0
2012-11-19 13:20:00,77.63,77.7,77.62,77.68,5900.0,60.393,60.4475,60.3853,60.4319,5900.0
2012-11-19 13:30:00,77.68,77.77,77.63,77.76,8400.0,60.4319,60.502,60.393,60.4942,8400.0
2012-11-19 13:40:00,77.75,77.77,77.64,77.69,13000.0,60.4864,60.502,60.4008,60.4397,13000.0
2012-11-19 13:50:00,77.69,77.73,77.67,77.7,15800.0,60.4397,60.4708,60.4242,60.4475,15800.0
2012-11-19 14:00:00,77.7,77.74,77.63,77.68,11800.0,60.4475,60.4786,60.393,60.4319,11800.0
2012-11-19 14:10:00,77.67,77.69,77.63,77.63,7500.0,60.4242,60.4397,60.393,60.393,7500.0
2012-11-19 14:20:00,77.65,77.75,77.61,77.65,9400.0,60.4086,60.4864,60.3775,60.4086,9400.0
2012-11-19 14:30:00,77.66,77.75,77.64,77.74,11700.0,60.4164,60.4864,60.4008,60.4786,11700.0
2012-11-19 14:40:00,77.73,77.89,77.7,77.86,17500.0,60.4708,60.5953,60.4475,60.572,17500.0
2012-11-19 14:50:00,77.86,77.9,77.68,77.7,12200.0,60.572,60.6031,60.4319,60.4475,12200.0
2012-11-19 15:00:00,77.69,77.69,77.58,77.65,13900.0,60.4397,60.4397,60.3542,60.4086,13900.0
2012-11-19 15:10:00,77.66,77.76,77.64,77.73,13300.0,60.4164,60.4942,60.4008,60.4708,13300.0
2012-11-19 15:20:00,77.74,77.77,77.69,77.72,17200.0,60.4786,60.502,60.4397,60.4631,17200.0
2012-11-19 15:30:00,77.7,77.79,77.67,77.76,29500.0,60.4475,60.5175,60.4242,60.4942,29500.0
2012-11-19 15:40:00,77.77,77.77,77.64,77.73,36300.0,60.502,60.502,60.4008,60.4708,36300.0
2012-11-19 15:50:00,77.74,77.9,77.71,77.89,65700.0,60.4786,60.6031,60.4553,60.5953,65700.0
2012-11-20 09:30:00,77.65,77.99,77.3,77.84,30800.0,60.4086,60.6731,60.1363,60.5564,30800.0
2012-11-20 09:40:00,77.86,77.87,77.55,77.84,15200.0,60.572,60.5798,60.3308,60.5564,15200.0
2012-11-20 09:50:00,77.9,77.98,77.65,77.98,19200.0,60.6031,60.6653,60.4086,60.6653,19200.0
2012-11-20 10:00:00,77.98,77.99,77.67,77.8,13900.0,60.6653,60.6731,60.4242,60.5253,13900.0
2012-11-20 10:10:00,77.81,78.02,77.81,77.99,31800.0,60.5331,60.6965,60.5331,60.6731,31800.0
2012-11-20 10:20:00,78.0,78.02,77.87,78.0,9700.0,60.6809,60.6965,60.5798,60.6809,9700.0
2012-11-20 10:30:00,77.99,78.04,77.95,77.97,14000.0,60.6731,60.712,60.642,60.6576,14000.0
2012-11-20 10:40:00,77.99,78.02,77.88,77.9,13500.0,60.6731,60.6965,60.5875,60.6031,13500.0
2012-11-20 10:50:00,77.87,77.91,77.69,77.79,5700.0,60.5798,60.6109,60.4397,60.5175,5700.0
2012-11-20 11:00:00,77.78,77.89,77.69,77.79,34800.0,60.5097,60.5953,60.4397,60.5175,34800.0
2012-11-20 11:10:00,77.85,77.99,77.77,77.98,5700.0,60.5642,60.6731,60.502,60.6653,5700.0
2012-11-20 11:20:00,77.99,78.02,77.94,77.96,9600.0,60.6731,60.6965,60.6342,60.6498,9600.0
2012-11-20 11:30:00,77.99,78.06,77.99,78.03,15500.0,60.6731,60.7276,60.6731,60.7042,15500.0
2012-11-20 11:40:00,78.03,78.05,77.96,78.01,25900.0,60.7042,60.7198,60.6498,60.6887,25900.0
2012-11-20 11:50:00,78.0,78.05,77.93,77.94,56100.0,60.6809,60.7198,60.6264,60.6342,56100.0
2012-11-20 12:00:00,77.96,78.05,77.94,78.01,64100.0,60.6498,60.7198,60.6342,60.6887,64100.0
2012-11-20 12:10:00,78.01,78.03,77.96,77.96,24500.0,60.6887,60.7042,60.6498,60.6498,24500.0
2012-11-20 12:20:00,77.94,78.02,77.92,77.99,28900.0,60.6342,60.6965,60.6187,60.6731,28900.0
2012-11-20 12:30:00,77.97,78.0,77.95,77.96,8200.0,60.6576,60.6809,60.642,60.6498,8200.0
2012-11-20 12:40:00,77.97,77.98,77.94,77.95,3300.0,60.6576,60.6653,60.6342,60.642,3300.0
2012-11-20 12:50:00,77.94,77.97,77.91,77.91,3100.0,60.6342,60.6576,60.6109,60.6109,3100.0
2012-11-20 13:00:00,77.92,77.92,77.74,77.74,11300.0,60.6187,60.6187,60.4786,60.4786,11300.0
2012-11-20 13:10:00,77.73,77.75,77.47,77.58,10900.0,60.4708,60.4864,60.2686,60.3542,10900.0
2012-11-20 13:20:00,77.54,77.61,77.38,77.39,6600.0,60.323,60.3775,60.1986,60.2063,6600.0
2012-11-20 13:30:00,77.38,77.5,77.38,77.42,6700.0,60.1986,60.2919,60.1986,60.2297,6700.0
2012-11-20 13:40:00,77.48,77.5,77.4,77.47,5700.0,60.2764,60.2919,60.2141,60.2686,5700.0
2012-11-20 13:50:00,77.45,77.64,77.42,77.64,7300.0,60.253,60.4008,60.2297,60.4008,7300.0
2012-11-20 14:00:00,77.59,77.63,77.52,77.56,11200.0,60.3619,60.393,60.3075,60.3386,11200.0
2012-11-20 14:10:00,77.57,77.64,77.54,77.61,28500.0,60.3464,60.4008,60.323,60.3775,28500.0
2012-11-20 14:20:00,77.57,77.65,77.57,77.63,13700.0,60.3464,60.4086,60.3464,60.393,13700.0
2012-11-20 14:30:00,77.62,77.64,77.57,77.59,13900.0,60.3853,60.4008,60.3464,60.3619,13900.0
2012-11-20 14:40:00,77.59,77.71,77.58,77.61,13900.0,60.3619,60.4553,60.3542,60.3775,13900.0
2012-11-20 14:50:00,77.62,77.67,77.62,77.67,7500.0,60.3853,60.4242,60.3853,60.4242,7500.0
2012-11-20 15:00:00,77.68,77.89,77.68,77.89,9600.0,60.4319,60.5953,60.4319,60.5953,9600.0
2012-11-20 15:10:00,77.87,77.96,77.85,77.88,11600.0,60.5798,60.6498,60.5642,60.5875,11600.0
2012-11-20 15:20:00,77.86,77.87,77.73,77.79,12200.0,60.572,60.5798,60.4708,60.5175,12200.0
2012-11-20 15:30:00,77.82,77.93,77.79,77.81,22100.0,60.5409,60.6264,60.5175,60.5331,22100.0
2012-11-20 15:40:00,77.83,77.87,77.75,77.78,25500.0,60.5486,60.5798,60.4864,60.5097,25500.0
2012-11-20 15:50:00,77.79,77.94,77.78,77.93,47100.0,60.5175,60.6342,60.5097,60.6264,47100.0
2012-11-21 09:30:00,77.79,78.04,77.58,77.9,18700.0,60.5175,60.712,60.3542,60.6031,18700.0
2012-11-21 09:40:00,77.91,78.05,77.62,77.82,28700.0,60.6109,60.7198,60.3853,60.5409,28700.0
2012-11-21 09:50:00,77.83,77.97,77.62,77.92,12600.0,60.5486,60.6576,60.3853,60.6187,12600.0
2012-11-21 10:00:00,77.94,78.05,77.75,77.82,10100.0,60.6342,60.7198,60.4864,60.5409,10100.0
2012-11-21 10:10:00,77.83,77.93,77.76,77.88,10000.0,60.5486,60.6264,60.4942,60.5875,10000.0
2012-11-21 10:20:00,77.87,77.99,77.87,77.9,19500.0,60.5798,60.6731,60.5798,60.6031,19500.0
2012-11-21 10:30:00,77.91,77.96,77.77,77.8,25100.0,60.6109,60.6498,60.502,60.5253,25100.0
2012-11-21 10:40:00,77.8,77.8,77.62,77.7,11300.0,60.5253,60.5253,60.3853,60.4475,11300.0
2012-11-21 10:50:00,77.72,77.87,77.72,77.76,7800.0,60.4631,60.5798,60.4631,60.4942,7800.0
2012-11-21 11:00:00,77.77,77.93,77.7,77.89,6300.0,60.502,60.6264,60.4475,60.5953,6300.0
2012-11-21 11:10:00,77.88,78.0,77.84,77.99,8900.0,60.5875,60.6809,60.5564,60.6731,8900.0
2012-11-21 11:20:00,77.98,78.02,77.92,77.94,16500.0,60.6653,60.6965,60.6187,60.6342,16500.0
2012-11-21 11:30:00,77.96,77.98,77.76,77.82,9100.0,60.6498,60.6653,60.4942,60.5409,9100.0
2012-11-21 11:40:00,77.82,77.84,77.63,77.63,9300.0,60.5409,60.5564,60.393,60.393,9300.0
2012-11-21 11:50:00,77.63,77.66,77.57,77.61,9500.0,60.393,60.4164,60.3464,60.3775,9500.0
2012-11-21 12:00:00,77.61,77.68,77.56,77.56,11400.0,60.3775,60.4319,60.3386,60.3386,11400.0
2012-11-21 12:10:00,77.56,77.6,77.53,77.56,10400.0,60.3386,60.3697,60.3153,60.3386,10400.0
2012-11-21 12:20:00,77.56,77.69,77.55,77.66,5800.0,60.3386,60.4397,60.3308,60.4164,5800.0
2012-11-21 12:30:00,77.66,77.77,77.6,77.74,21200.0,60.4164,60.502,60.3697,60.4786,21200.0
2012-11-21 12:40:00,77.76,77.9,77.76,77.88,7100.0,60.4942,60.6031,60.4942,60.5875,7100.0
2012-11-21 12:50:00,77.87,77.9,77.8,77.82,8300.0,60.5798,60.6031,60.5253,60.5409,8300.0
2012-11-21 13:00:00,77.81,77.85,77.73,77.75,10200.0,60.5331,60.5642,60.4708,60.4864,10200.0
2012-11-21 13:10:00,77.75,77.79,77.65,77.66,12600.0,60.4864,60.5175,60.4086,60.4164,12600.0
2012-11-21 13:20:00,77.67,77.78,77.67,77.76,6900.0,60.4242,60.5097,60.4242,60.4942,6900.0
2012-11-21 13:30:00,77.75,77.8,77.7,77.8,12200.0,60.4864,60.5253,60.4475,60.5253,12200.0
2012-11-21 13:40:00,77.81,78.0,77.81,77.93,16300.0,60.5331,60.6809,60.5331,60.6264,16300.0
2012-11-21 13:50:00,77.92,77.92,77.81,77.83,5900.0,60.6187,60.6187,60.5331,60.5486,5900.0
2012-11-21 14:00:00,77.85,77.9,77.83,77.89,6800.0,60.5642,60.6031,60.5486,60.5953,6800.0
2012-11-21 14:10:00,77.88,77.92,77.85,77.88,10400.0,60.5875,60.6187,60.5642,60.5875,10400.0
2012-11-21 14:20:00,77.85,77.9,77.75,77.81,16100.0,60.5642,60.6031,60.4864,60.5331,16100.0
2012-11-21 14:30:00,77.83,77.87,77.77,77.8,18000.0,60.5486,60.5798,60.502,60.5253,18000.0
2012-11-21 14:40:00,77.8,77.81,77.62,77.64,9900.0,60.5253,60.5331,60.3853,60.4008,9900.0
2012-11-21 14:50:00,77.63,77.66,77.56,77.58,12200.0,60.393,60.4164,60.3386,60.3542,12200.0
2012-11-21 15:00:00,77.58,77.66,77.58,77.65,12800.0,60.3542,60.4164,60.3542,60.4086,12800.0
2012-11-21 15:10:00,77.64,77.69,77.58,77.69,12300.0,60.4008,60.4397,60.3542,60.4397,12300.0
2012-11-21 15:20:00,77.68,77.68,77.45,77.47,30000.0,60.4319,60.4319,60.253,60.2686,30000.0
2012-11-21 15:30:00,77.47,77.52,77.44,77.49,32800.0,60.2686,60.3075,60.2452,60.2841,32800.0
2012-11-21 15:40:00,77.49,77.56,77.44,77.48,55600.0,60.2841,60.3386,60.2452,60.2764,55600.0
2012-11-21 15:50:00,77.49,77.51,77.36,77.39,156100.0,60.2841,60.2997,60.183,60.2063,156100.0
2012-11-23 09:30:00,77.69,78.06,77.52,77.92,35500.0,60.4397,60.7276,60.3075,60.6187,35500.0
2012-11-23 09:40:00,77.92,78.04,77.81,78.01,21700.0,60.6187,60.712,60.5331,60.6887,21700.0
2012-11-23 09:50:00,78.0,78.02,77.83,77.85,17900.0,60.6809,60.6965,60.5486,60.5642,17900.0
2012-11-23 10:00:00,77.86,78.0,77.82,77.97,25800.0,60.572,60.6809,60.5409,60.6576,25800.0
2012-11-23 10:10:00,77.97,78.03,77.94,77.97,39900.0,60.6576,60.7042,60.6342,60.6576,39900.0
2012-11-23 10:20:00,77.99,78.47,77.98,78.39,30400.0,60.6731,61.0465,60.6653,60.9843,30400.0
2012-11-23 10:30:00,78.36,78.43,78.19,78.22,15400.0,60.961,61.0154,60.8287,60.852,15400.0
2012-11-23 10:40:00,78.23,78.23,77.95,78.0,43200.0,60.8598,60.8598,60.642,60.6809,43200.0
2012-11-23 10:50:00,78.01,78.18,77.95,78.14,36500.0,60.6887,60.8209,60.642,60.7898,36500.0
2012-11-23 11:00:00,78.19,78.23,77.91,78.0,33000.0,60.8287,60.8598,60.6109,60.6809,33000.0
2012-11-23 11:10:00,78.02,78.06,77.97,78.0,25700.0,60.6965,60.7276,60.6576,60.6809,25700.0
2012-11-23 11:20:00,78.0,78.15,77.99,78.11,19400.0,60.6809,60.7976,60.6731,60.7665,19400.0
2012-11-23 11:30:00,78.11,78.18,78.01,78.03,18300.0,60.7665,60.8209,60.6887,60.7042,18300.0
2012-11-23 11:40:00,78.03,78.07,77.97,78.03,14800.0,60.7042,60.7354,60.6576,60.7042,14800.0
2012-11-23 11:50:00,78.03,78.07,78.02,78.05,18100.0,60.7042,60.7354,60.6965,60.7198,18100.0
2012-11-23 12:00:00,78.06,78.07,78.01,78.04,27000.0,60.7276,60.7354,60.6887,60.712,27000.0
2012-11-23 12:10:00,78.05,78.06,78.01,78.05,19400.0,60.7198,60.7276,60.6887,60.7198,19400.0
2012-11-23 12:20:00,78.05,78.16,78.04,78.04,35000.0,60.7198,60.8054,60.712,60.712,35000.0
2012-11-23 12:30:00,78.04,78.08,78.03,78.05,44700.0,60.712,60.7431,60.7042,60.7198,44700.0
2012-11-23 12:40:00,78.05,78.22,78.02,78.22,34800.0,60.7198,60.852,60.6965,60.852,34800.0
2012-11-23 12:50:00,78.22,78.37,77.99,78.33,80300.0,60.852,60.9687,60.6731,60.9376,80300.0
2012-11-26 09:30:00,78.06,78.5,77.9,78.43,47500.0,60.7276,61.0699,60.6031,61.0154,47500.0
2012-11-26 09:40:00,78.49,79.0,78.46,78.84,28300.0,61.0621,61.4589,61.0388,61.3344,28300.0
2012-11-26 09:50:00,78.85,79.17,78.85,79.14,53500.0,61.3422,61.5911,61.3422,61.5678,53500.0
2012-11-26 10:00:00,79.14,79.21,78.74,79.06,96200.0,61.5678,61.6222,61.2566,61.5055,96200.0
2012-11-26 10:10:00,79.03,79.1,78.79,78.94,59200.0,61.4822,61.5366,61.2955,61.4122,59200.0
2012-11-26 10:20:00,78.98,78.98,78.63,78.68,34100.0,61.4433,61.4433,61.171,61.2099,34100.0
2012-11-26 10:30:00,78.69,78.84,78.56,78.82,29300.0,61.2177,61.3344,61.1166,61.3188,29300.0
2012-11-26 10:40:00,78.81,78.89,78.78,78.86,24000.0,61.311,61.3733,61.2877,61.3499,24000.0
2012-11-26 10:50:00,78.85,78.87,78.58,78.58,38700.0,61.3422,61.3577,61.1321,61.1321,38700.0
2012-11-26 11:00:00,78.6,78.6,78.25,78.27,20000.0,61.1477,61.1477,60.8754,60.8909,20000.0
2012-11-26 11:10:00,78.26,78.27,77.98,77.99,32100.0,60.8832,60.8909,60.6653,60.6731,32100.0
2012-11-26 11:20:00,77.99,78.11,77.88,78.04,28400.0,60.6731,60.7665,60.5875,60.712,28400.0
2012-11-26 11:30:00,78.01,78.29,78.01,78.24,16500.0,60.6887,60.9065,60.6887,60.8676,16500.0
2012-11-26 11:40:00,78.24,78.41,78.21,78.41,8200.0,60.8676,60.9999,60.8443,60.9999,8200.0
2012-11-26 11:50:00,78.41,78.52,78.41,78.51,14000.0,60.9999,61.0854,60.9999,61.0777,14000.0
2012-11-26 12:00:00,78.52,78.55,78.43,78.51,11300.0,61.0854,61.1088,61.0154,61.0777,11300.0
2012-11-26 12:10:00,78.5,78.5,78.35,78.38,31400.0,61.0699,61.0699,60.9532,60.9765,31400.0
2012-11-26 12:20:00,78.39,78.39,78.29,78.33,8000.0,60.9843,60.9843,60.9065,60.9376,8000.0
2012-11-26 12:30:00,78.34,78.5,78.26,78.43,18000.0,60.9454,61.0699,60.8832,61.0154,18000.0
2012-11-26 12:40:00,78.45,78.58,78.35,78.41,15200.0,61.031,61.1321,60.9532,60.9999,15200.0
2012-11-26 12:50:00,78.46,78.58,78.42,78.5,33400.0,61.0388,61.1321,61.0076,61.0699,33400.0
2012-11-26 13:00:00,78.48,78.57,78.46,78.48,10200.0,61.0543,61.1243,61.0388,61.0543,10200.0
2012-11-26 13:10:00,78.45,78.58,78.41,78.55,10500.0,61.031,61.1321,60.9999,61.1088,10500.0
2012-11-26 13:20:00,78.55,78.58,78.44,78.46,7500.0,61.1088,61.1321,61.0232,61.0388,7500.0
2012-11-26 13:30:00,78.48,78.59,78.47,78.53,7900.0,61.0543,61.1399,61.0465,61.0932,7900.0
2012-11-26 13:40:00,78.53,78.56,78.45,78.48,6900.0,61.0932,61.1166,61.031,61.0543,6900.0
2012-11-26 13:50:00,78.48,78.58,78.46,78.54,6600.0,61.0543,61.1321,61.0388,61.101,6600.0
2012-11-26 14:00:00,78.53,78.55,78.46,78.55,7300.0,61.0932,61.1088,61.0388,61.1088,7300.0
2012-11-26 14:10:00,78.56,78.6,78.5,78.56,33700.0,61.1166,61.1477,61.0699,61.1166,33700.0
2012-11-26 14:20:00,78.55,78.55,78.46,78.47,20200.0,61.1088,61.1088,61.0388,61.0465,20200.0
2012-11-26 14:30:00,78.45,78.49,78.41,78.49,7900.0,61.031,61.0621,60.9999,61.0621,7900.0
2012-11-26 14:40:00,78.49,78.56,78.45,78.56,8300.0,61.0621,61.1166,61.031,61.1166,8300.0
2012-11-26 14:50:00,78.55,78.66,78.49,78.5,18300.0,61.1088,61.1943,61.0621,61.0699,18300.0
2012-11-26 15:00:00,78.5,78.56,78.44,78.5,17000.0,61.0699,61.1166,61.0232,61.0699,17000.0
2012-11-26 15:10:00,78.49,78.5,78.39,78.42,16400.0,61.0621,61.0699,60.9843,61.0076,16400.0
2012-11-26 15:20:00,78.4,78.59,78.4,78.59,19000.0,60.9921,61.1399,60.9921,61.1399,19000.0
2012-11-26 15:30:00,78.58,78.61,78.47,78.48,24200.0,61.1321,61.1554,61.0465,61.0543,24200.0
2012-11-26 15:40:00,78.47,78.56,78.39,78.49,44400.0,61.0465,61.1166,60.9843,61.0621,44400.0
2012-11-26 15:50:00,78.47,78.73,78.47,78.71,130000.0,61.0465,61.2488,61.0465,61.2332,130000.0
2012-11-27 09:30:00,78.68,79.21,78.51,79.19,40700.0,61.2099,61.6222,61.0777,61.6067,40700.0
2012-11-27 09:40:00,79.25,79.54,79.2,79.52,32100.0,61.6533,61.879,61.6144,61.8634,32100.0
2012-11-27 09:50:00,79.61,79.68,79.35,79.51,67600.0,61.9334,61.9879,61.7311,61.8556,67600.0
2012-11-27 10:00:00,79.54,79.54,79.01,79.2,29200.0,61.879,61.879,61.4666,61.6144,29200.0
2012-11-27 10:10:00,79.21,79.4,79.06,79.08,44200.0,61.6222,61.77,61.5055,61.5211,44200.0
2012-11-27 10:20:00,79.14,79.29,78.77,78.92,27200.0,61.5678,61.6845,61.2799,61.3966,27200.0
2012-11-27 10:30:00,78.91,78.98,78.71,78.9,25500.0,61.3888,61.4433,61.2332,61.3811,25500.0
2012-11-27 10:40:00,78.9,79.01,78.83,78.92,24000.0,61.3811,61.4666,61.3266,61.3966,24000.0
2012-11-27 10:50:00,78.92,79.05,78.74,78.74,15800.0,61.3966,61.4978,61.2566,61.2566,15800.0
2012-11-27 11:00:00,78.77,78.99,78.77,78.97,14200.0,61.2799,61.4511,61.2799,61.4355,14200.0
2012-11-27 11:10:00,78.97,79.02,78.91,78.96,14500.0,61.4355,61.4744,61.3888,61.4277,14500.0
2012-11-27 11:20:00,78.96,79.08,78.95,79.04,18500.0,61.4277,61.5211,61.42,61.49,18500.0
2012-11-27 11:30:00,79.03,79.33,78.96,79.33,16200.0,61.4822,61.7156,61.4277,61.7156,16200.0
2012-11-27 11:40:00,79.36,79.37,79.07,79.14,18900.0,61.7389,61.7467,61.5133,61.5678,18900.0
2012-11-27 11:50:00,79.13,79.35,79.13,79.29,17600.0,61.56,61.7311,61.56,61.6845,17600.0
2012-11-27 12:00:00,79.29,79.41,79.29,79.33,71200.0,61.6845,61.7778,61.6845,61.7156,71200.0
2012-11-27 12:10:00,79.34,79.38,79.14,79.26,10700.0,61.7234,61.7545,61.5678,61.6611,10700.0
2012-11-27 12:20:00,79.27,79.31,79.12,79.15,14000.0,61.6689,61.7,61.5522,61.5755,14000.0
2012-11-27 12:30:00,79.14,79.14,78.98,79.07,12000.0,61.5678,61.5678,61.4433,61.5133,12000.0
2012-11-27 12:40:00,79.07,79.18,79.02,79.18,8400.0,61.5133,61.5989,61.4744,61.5989,8400.0
2012-11-27 12:50:00,79.17,79.17,79.02,79.15,8500.0,61.5911,61.5911,61.4744,61.5755,8500.0
2012-11-27 13:00:00,79.15,79.15,79.02,79.12,10000.0,61.5755,61.5755,61.4744,61.5522,10000.0
2012-11-27 13:10:00,79.12,79.19,79.04,79.16,6600.0,61.5522,61.6067,61.49,61.5833,6600.0
2012-11-27 13:20:00,79.16,79.16,79.01,79.06,9100.0,61.5833,61.5833,61.4666,61.5055,9100.0
2012-11-27 13:30:00,79.06,79.2,79.04,79.1,11100.0,61.5055,61.6144,61.49,61.5366,11100.0
2012-11-27 13:40:00,79.07,79.16,79.05,79.16,26900.0,61.5133,61.5833,61.4978,61.5833,26900.0
2012-11-27 13:50:00,79.17,79.17,79.04,79.13,11200.0,61.5911,61.5911,61.49,61.56,11200.0
2012-11-27 14:00:00,79.14,79.15,79.03,79.08,16800.0,61.5678,61.5755,61.4822,61.5211,16800.0
2012-11-27 14:10:00,79.1,79.18,79.03,79.16,18500.0,61.5366,61.5989,61.4822,61.5833,18500.0
2012-11-27 14:20:00,79.15,79.15,78.65,78.7,25100.0,61.5755,61.5755,61.1866,61.2255,25100.0
2012-11-27 14:30:00,78.72,78.82,78.6,78.65,15100.0,61.241,61.3188,61.1477,61.1866,15100.0
2012-11-27 14:40:00,78.67,78.76,78.56,78.57,16100.0,61.2021,61.2721,61.1166,61.1243,16100.0
2012-11-27 14:50:00,78.58,78.67,78.5,78.67,17100.0,61.1321,61.2021,61.0699,61.2021,17100.0
2012-11-27 15:00:00,78.65,78.77,78.56,78.75,26000.0,61.1866,61.2799,61.1166,61.2644,26000.0
2012-11-27 15:10:00,78.77,78.81,78.64,78.75,25600.0,61.2799,61.311,61.1788,61.2644,25600.0
2012-11-27 15:20:00,78.73,78.83,78.64,78.77,27800.0,61.2488,61.3266,61.1788,61.2799,27800.0
2012-11-27 15:30:00,78.8,78.8,78.52,78.57,32600.0,61.3033,61.3033,61.0854,61.1243,32600.0
2012-11-27 15:40:00,78.57,78.67,78.48,78.66,43100.0,61.1243,61.2021,61.0543,61.1943,43100.0
2012-11-27 15:50:00,78.68,78.68,78.39,78.5,92900.0,61.2099,61.2099,60.9843,61.0699,92900.0
2012-11-28 09:30:00,78.17,78.5,77.9,78.31,22500.0,60.8131,61.0699,60.6031,60.9221,22500.0
2012-11-28 09:40:00,78.25,78.33,77.93,78.06,11700.0,60.8754,60.9376,60.6264,60.7276,11700.0
2012-11-28 09:50:00,78.03,78.26,78.01,78.13,18900.0,60.7042,60.8832,60.6887,60.782,18900.0
2012-11-28 10:00:00,78.09,78.09,77.72,77.88,22700.0,60.7509,60.7509,60.4631,60.5875,22700.0
2012-11-28 10:10:00,77.87,78.19,77.87,78.07,21100.0,60.5798,60.8287,60.5798,60.7354,21100.0
2012-11-28 10:20:00,78.08,78.44,78.07,78.33,15700.0,60.7431,61.0232,60.7354,60.9376,15700.0
2012-11-28 10:30:00,78.3,78.76,78.3,78.62,26500.0,60.9143,61.2721,60.9143,61.1632,26500.0
2012-11-28 10:40:00,78.63,78.8,78.6,78.71,34600.0,61.171,61.3033,61.1477,61.2332,34600.0
2012-11-28 10:50:00,78.66,78.78,78.55,78.7,9100.0,61.1943,61.2877,61.1088,61.2255,9100.0
2012-11-28 11:00:00,78.66,78.83,78.66,78.77,6700.0,61.1943,61.3266,61.1943,61.2799,6700.0
2012-11-28 11:10:00,78.8,79.13,78.77,79.13,18500.0,61.3033,61.56,61.2799,61.56,18500.0
2012-11-28 11:20:00,79.16,79.19,78.91,78.93,20000.0,61.5833,61.6067,61.3888,61.4044,20000.0
2012-11-28 11:30:00,78.97,79.01,78.88,78.97,6800.0,61.4355,61.4666,61.3655,61.4355,6800.0
2012-11-28 11:40:00,78.96,78.98,78.79,78.87,8700.0,61.4277,61.4433,61.2955,61.3577,8700.0
2012-11-28 11:50:00,78.9,79.0,78.88,78.93,8600.0,61.3811,61.4589,61.3655,61.4044,8600.0
2012-11-28 12:00:00,78.91,78.94,78.66,78.72,7800.0,61.3888,61.4122,61.1943,61.241,7800.0
2012-11-28 12:10:00,78.71,79.15,78.66,78.94,23000.0,61.2332,61.5755,61.1943,61.4122,23000.0
2012-11-28 12:20:00,78.95,79.08,78.9,79.0,16500.0,61.42,61.5211,61.3811,61.4589,16500.0
2012-11-28 12:30:00,79.0,79.05,78.94,79.03,22500.0,61.4589,61.4978,61.4122,61.4822,22500.0
2012-11-28 12:40:00,79.01,79.01,78.9,78.91,8100.0,61.4666,61.4666,61.3811,61.3888,8100.0
2012-11-28 12:50:00,78.88,78.97,78.87,78.94,3900.0,61.3655,61.4355,61.3577,61.4122,3900.0
2012-11-28 13:00:00,78.93,78.94,78.83,78.85,5500.0,61.4044,61.4122,61.3266,61.3422,5500.0
2012-11-28 13:10:00,78.85,78.9,78.81,78.86,4400.0,61.3422,61.3811,61.311,61.3499,4400.0
2012-11-28 13:20:00,78.86,78.88,78.81,78.87,9400.0,61.3499,61.3655,61.311,61.3577,9400.0
2012-11-28 13:30:00,78.9,79.06,78.87,78.98,34100.0,61.3811,61.5055,61.3577,61.4433,34100.0
2012-11-28 13:40:00,78.99,79.09,78.97,79.02,17500.0,61.4511,61.5289,61.4355,61.4744,17500.0
2012-11-28 13:50:00,79.02,79.04,78.98,79.01,18100.0,61.4744,61.49,61.4433,61.4666,18100.0
2012-11-28 14:00:00,79.0,79.0,78.88,78.92,11300.0,61.4589,61.4589,61.3655,61.3966,11300.0
2012-11-28 14:10:00,78.92,78.93,78.84,78.9,5400.0,61.3966,61.4044,61.3344,61.3811,5400.0
2012-11-28 14:20:00,78.88,78.89,78.76,78.77,8400.0,61.3655,61.3733,61.2721,61.2799,8400.0
2012-11-28 14:30:00,78.77,78.92,78.75,78.87,9800.0,61.2799,61.3966,61.2644,61.3577,9800.0
2012-11-28 14:40:00,78.88,78.93,78.8,78.84,8000.0,61.3655,61.4044,61.3033,61.3344,8000.0
2012-11-28 14:50:00,78.84,78.88,78.78,78.85,6000.0,61.3344,61.3655,61.2877,61.3422,6000.0
2012-11-28 15:00:00,78.85,78.87,78.77,78.81,13100.0,61.3422,61.3577,61.2799,61.311,13100.0
2012-11-28 15:10:00,78.83,78.89,78.73,78.82,14500.0,61.3266,61.3733,61.2488,61.3188,14500.0
2012-11-28 15:20:00,78.85,79.03,78.83,78.97,31800.0,61.3422,61.4822,61.3266,61.4355,31800.0
2012-11-28 15:30:00,79.0,79.11,78.99,79.02,23800.0,61.4589,61.5444,61.4511,61.4744,23800.0
2012-11-28 15:40:00,78.99,79.12,78.96,79.0,30700.0,61.4511,61.5522,61.4277,61.4589,30700.0
2012-11-28 15:50:00,79.01,79.05,78.95,78.99,105400.0,61.4666,61.4978,61.42,61.4511,105400.0
2012-11-29 09:30:00,79.26,79.59,79.14,79.16,27700.0,61.6611,61.9179,61.5678,61.5833,27700.0
2012-11-29 09:40:00,79.2,79.4,79.11,79.23,21600.0,61.6144,61.77,61.5444,61.6378,21600.0
2012-11-29 09:50:00,79.25,79.26,79.03,79.25,12600.0,61.6533,61.6611,61.4822,61.6533,12600.0
2012-11-29 10:00:00,79.27,79.4,78.94,79.04,38600.0,61.6689,61.77,61.4122,61.49,38600.0
2012-11-29 10:10:00,79.08,79.1,78.65,78.67,67500.0,61.5211,61.5366,61.1866,61.2021,67500.0
2012-11-29 10:20:00,78.7,79.02,78.7,78.85,16200.0,61.2255,61.4744,61.2255,61.3422,16200.0
2012-11-29 10:30:00,78.86,78.93,78.77,78.89,30500.0,61.3499,61.4044,61.2799,61.3733,30500.0
2012-11-29 10:40:00,78.89,78.96,78.83,78.94,30800.0,61.3733,61.4277,61.3266,61.4122,30800.0
2012-11-29 10:50:00,78.96,79.12,78.94,78.94,67100.0,61.4277,61.5522,61.4122,61.4122,67100.0
2012-11-29 11:00:00,78.95,79.03,78.94,79.01,17800.0,61.42,61.4822,61.4122,61.4666,17800.0
2012-11-29 11:10:00,79.0,79.03,78.96,78.98,20500.0,61.4589,61.4822,61.4277,61.4433,20500.0
2012-11-29 11:20:00,78.99,78.99,78.87,78.94,14200.0,61.4511,61.4511,61.3577,61.4122,14200.0
2012-11-29 11:30:00,78.91,78.98,78.87,78.95,12900.0,61.3888,61.4433,61.3577,61.42,12900.0
2012-11-29 11:40:00,78.95,78.96,78.4,78.6,32800.0,61.42,61.4277,60.9921,61.1477,32800.0
2012-11-29 11:50:00,78.74,78.77,78.62,78.65,10300.0,61.2566,61.2799,61.1632,61.1866,10300.0
2012-11-29 12:00:00,78.7,78.82,78.62,78.79,17700.0,61.2255,61.3188,61.1632,61.2955,17700.0
2012-11-29 12:10:00,78.79,79.0,78.79,78.89,14200.0,61.2955,61.4589,61.2955,61.3733,14200.0
2012-11-29 12:20:00,78.9,78.99,78.9,78.95,8600.0,61.3811,61.4511,61.3811,61.42,8600.0
2012-11-29 12:30:00,78.96,78.99,78.92,78.93,7900.0,61.4277,61.4511,61.3966,61.4044,7900.0
2012-11-29 12:40:00,78.93,78.93,78.82,78.9,14700.0,61.4044,61.4044,61.3188,61.3811,14700.0
2012-11-29 12:50:00,78.9,78.9,78.68,78.71,23900.0,61.3811,61.3811,61.2099,61.2332,23900.0
2012-11-29 13:00:00,78.71,78.92,78.71,78.83,11500.0,61.2332,61.3966,61.2332,61.3266,11500.0
2012-11-29 13:10:00,78.84,79.0,78.84,78.96,19300.0,61.3344,61.4589,61.3344,61.4277,19300.0
2012-11-29 13:20:00,78.99,79.03,78.98,79.03,8200.0,61.4511,61.4822,61.4433,61.4822,8200.0
2012-11-29 13:30:00,79.08,79.17,79.08,79.11,10300.0,61.5211,61.5911,61.5211,61.5444,10300.0
2012-11-29 13:40:00,79.11,79.11,78.97,79.07,10600.0,61.5444,61.5444,61.4355,61.5133,10600.0
2012-11-29 13:50:00,79.07,79.12,78.97,78.98,30800.0,61.5133,61.5522,61.4355,61.4433,30800.0
2012-11-29 14:00:00,78.96,79.15,78.96,79.13,13600.0,61.4277,61.5755,61.4277,61.56,13600.0
2012-11-29 14:10:00,79.12,79.16,79.09,79.16,6500.0,61.5522,61.5833,61.5289,61.5833,6500.0
2012-11-29 14:20:00,79.16,79.16,79.05,79.11,15100.0,61.5833,61.5833,61.4978,61.5444,15100.0
2012-11-29 14:30:00,79.12,79.17,79.06,79.08,11600.0,61.5522,61.5911,61.5055,61.5211,11600.0
2012-11-29 14:40:00,79.09,79.19,79.07,79.11,14300.0,61.5289,61.6067,61.5133,61.5444,14300.0
2012-11-29 14:50:00,79.1,79.12,79.03,79.07,12200.0,61.5366,61.5522,61.4822,61.5133,12200.0
2012-11-29 15:00:00,79.06,79.06,78.97,79.01,16800.0,61.5055,61.5055,61.4355,61.4666,16800.0
2012-11-29 15:10:00,79.01,79.01,78.92,78.99,17700.0,61.4666,61.4666,61.3966,61.4511,17700.0
2012-11-29 15:20:00,78.97,79.03,78.88,78.97,21000.0,61.4355,61.4822,61.3655,61.4355,21000.0
2012-11-29 15:30:00,78.97,79.0,78.88,78.95,41400.0,61.4355,61.4589,61.3655,61.42,41400.0
2012-11-29 15:40:00,78.95,79.1,78.93,79.03,50000.0,61.42,61.5366,61.4044,61.4822,50000.0
2012-11-29 15:50:00,79.03,79.04,78.92,78.99,63700.0,61.4822,61.49,61.3966,61.4511,63700.0
2012-11-30 09:30:00,79.12,79.48,78.95,79.43,35900.0,61.5522,61.8323,61.42,61.7934,35900.0
2012-11-30 09:40:00,79.38,79.59,79.23,79.47,24300.0,61.7545,61.9179,61.6378,61.8245,24300.0
2012-11-30 09:50:00,79.5,79.59,79.37,79.46,23900.0,61.8478,61.9179,61.7467,61.8167,23900.0
2012-11-30 10:00:00,79.42,79.53,79.37,79.37,16800.0,61.7856,61.8712,61.7467,61.7467,16800.0
2012-11-30 10:10:00,79.37,79.4,79.19,79.33,16500.0,61.7467,61.77,61.6067,61.7156,16500.0
2012-11-30 10:20:00,79.35,79.41,79.25,79.38,12800.0,61.7311,61.7778,61.6533,61.7545,12800.0
2012-11-30 10:30:00,79.36,79.37,79.06,79.06,7500.0,61.7389,61.7467,61.5055,61.5055,7500.0
2012-11-30 10:40:00,79.07,79.19,79.05,79.08,28800.0,61.5133,61.6067,61.4978,61.5211,28800.0
2012-11-30 10:50:00,79.08,79.38,79.01,79.36,31900.0,61.5211,61.7545,61.4666,61.7389,31900.0
2012-11-30 11:00:00,79.38,79.5,79.36,79.43,10400.0,61.7545,61.8478,61.7389,61.7934,10400.0
2012-11-30 11:10:00,79.44,79.53,79.4,79.42,18300.0,61.8012,61.8712,61.77,61.7856,18300.0
2012-11-30 11:20:00,79.41,79.53,79.35,79.52,24300.0,61.7778,61.8712,61.7311,61.8634,24300.0
2012-11-30 11:30:00,79.45,79.5,79.33,79.43,18100.0,61.8089,61.8478,61.7156,61.7934,18100.0
2012-11-30 11:40:00,79.43,79.46,79.36,79.42,13100.0,61.7934,61.8167,61.7389,61.7856,13100.0
2012-11-30 11:50:00,79.4,79.51,79.34,79.46,13900.0,61.77,61.8556,61.7234,61.8167,13900.0
2012-11-30 12:00:00,79.47,79.47,79.33,79.35,17200.0,61.8245,61.8245,61.7156,61.7311,17200.0
2012-11-30 12:10:00,79.33,79.33,79.21,79.21,7800.0,61.7156,61.7156,61.6222,61.6222,7800.0
2012-11-30 12:20:00,79.2,79.24,79.14,79.18,8100.0,61.6144,61.6456,61.5678,61.5989,8100.0
2012-11-30 12:30:00,79.19,79.24,79.12,79.2,8700.0,61.6067,61.6456,61.5522,61.6144,8700.0
2012-11-30 12:40:00,79.21,79.23,79.07,79.19,13500.0,61.6222,61.6378,61.5133,61.6067,13500.0
2012-11-30 12:50:00,79.17,79.17,79.02,79.12,11000.0,61.5911,61.5911,61.4744,61.5522,11000.0
2012-11-30 13:00:00,79.13,79.26,79.12,79.23,9700.0,61.56,61.6611,61.5522,61.6378,9700.0
2012-11-30 13:10:00,79.24,79.24,79.18,79.19,3700.0,61.6456,61.6456,61.5989,61.6067,3700.0
2012-11-30 13:20:00,79.2,79.36,79.2,79.27,6100.0,61.6144,61.7389,61.6144,61.6689,6100.0
2012-11-30 13:30:00,79.3,79.3,79.19,79.19,3900.0,61.6922,61.6922,61.6067,61.6067,3900.0
2012-11-30 13:40:00,79.19,79.28,79.15,79.28,4000.0,61.6067,61.6767,61.5755,61.6767,4000.0
2012-11-30 13:50:00,79.25,79.29,79.2,79.2,5400.0,61.6533,61.6845,61.6144,61.6144,5400.0
2012-11-30 14:00:00,79.23,79.29,79.19,79.24,5500.0,61.6378,61.6845,61.6067,61.6456,5500.0
2012-11-30 14:10:00,79.2,79.23,79.16,79.2,5000.0,61.6144,61.6378,61.5833,61.6144,5000.0
2012-11-30 14:20:00,79.19,79.34,79.19,79.28,6700.0,61.6067,61.7234,61.6067,61.6767,6700.0
2012-11-30 14:30:00,79.27,79.27,79.13,79.15,8500.0,61.6689,61.6689,61.56,61.5755,8500.0
2012-11-30 14:40:00,79.13,79.19,79.09,79.15,8800.0,61.56,61.6067,61.5289,61.5755,8800.0
2012-11-30 14:50:00,79.14,79.17,79.09,79.1,6300.0,61.5678,61.5911,61.5289,61.5366,6300.0
2012-11-30 15:00:00,79.08,79.13,79.04,79.11,7200.0,61.5211,61.56,61.49,61.5444,7200.0
2012-11-30 15:10:00,79.12,79.23,79.12,79.12,12400.0,61.5522,61.6378,61.5522,61.5522,12400.0
2012-11-30 15:20:00,79.12,79.21,79.04,79.06,24500.0,61.5522,61.6222,61.49,61.5055,24500.0
2012-11-30 15:30:00,79.05,79.14,79.02,79.1,12800.0,61.4978,61.5678,61.4744,61.5366,12800.0
2012-11-30 15:40:00,79.1,79.23,79.06,79.17,29200.0,61.5366,61.6378,61.5055,61.5911,29200.0
2012-11-30 15:50:00,79.17,79.4,79.16,79.25,71700.0,61.5911,61.77,61.5833,61.6533,71700.0
2012-12-03 09:30:00,79.74,79.97,79.74,79.86,55500.0,62.0345,62.2135,62.0345,62.1279,55500.0
2012-12-03 09:40:00,79.86,79.92,79.03,79.03,24000.0,62.1279,62.1746,61.4822,61.4822,24000.0
2012-12-03 09:50:00,78.97,78.97,78.43,78.54,25700.0,61.4355,61.4355,61.0154,61.101,25700.0
2012-12-03 10:00:00,78.47,79.1,78.33,78.95,34300.0,61.0465,61.5366,60.9376,61.42,34300.0
2012-12-03 10:10:00,78.95,79.06,78.8,78.89,38700.0,61.42,61.5055,61.3033,61.3733,38700.0
2012-12-03 10:20:00,78.96,79.04,78.89,78.98,15900.0,61.4277,61.49,61.3733,61.4433,15900.0
2012-12-03 10:30:00,78.99,79.01,78.92,78.98,15200.0,61.4511,61.4666,61.3966,61.4433,15200.0
2012-12-03 10:40:00,78.98,79.21,78.96,79.21,13200.0,61.4433,61.6222,61.4277,61.6222,13200.0
2012-12-03 10:50:00,79.21,79.22,78.94,78.94,10700.0,61.6222,61.63,61.4122,61.4122,10700.0
2012-12-03 11:00:00,78.95,79.0,78.89,78.97,10500.0,61.42,61.4589,61.3733,61.4355,10500.0
2012-12-03 11:10:00,78.97,79.03,78.84,78.87,20800.0,61.4355,61.4822,61.3344,61.3577,20800.0
2012-12-03 11:20:00,78.87,78.89,78.72,78.87,16200.0,61.3577,61.3733,61.241,61.3577,16200.0
2012-12-03 11:30:00,78.85,78.91,78.74,78.79,13100.0,61.3422,61.3888,61.2566,61.2955,13100.0
2012-12-03 11:40:00,78.79,78.79,78.67,78.76,19800.0,61.2955,61.2955,61.2021,61.2721,19800.0
2012-12-03 11:50:00,78.77,79.0,78.76,79.0,10900.0,61.2799,61.4589,61.2721,61.4589,10900.0
2012-12-03 12:00:00,79.02,79.03,78.88,78.95,9400.0,61.4744,61.4822,61.3655,61.42,9400.0
2012-12-03 12:10:00,78.96,79.07,78.95,79.03,13900.0,61.4277,61.5133,61.42,61.4822,13900.0
2012-12-03 12:20:00,79.03,79.11,78.98,79.09,9500.0,61.4822,61.5444,61.4433,61.5289,9500.0
2012-12-03 12:30:00,79.09,79.15,78.99,79.04,9600.0,61.5289,61.5755,61.4511,61.49,9600.0
2012-12-03 12:40:00,79.04,79.04,78.93,78.98,7600.0,61.49,61.49,61.4044,61.4433,7600.0
2012-12-03 12:50:00,78.98,79.09,78.98,79.02,8600.0,61.4433,61.5289,61.4433,61.4744,8600.0
2012-12-03 13:00:00,79.01,79.02,78.89,78.99,9600.0,61.4666,61.4744,61.3733,61.4511,9600.0
2012-12-03 13:10:00,78.98,79.04,78.91,78.93,6800.0,61.4433,61.49,61.3888,61.4044,6800.0
2012-12-03 13:20:00,78.91,78.91,78.87,78.87,5500.0,61.3888,61.3888,61.3577,61.3577,5500.0
2012-12-03 13:30:00,78.87,78.88,78.58,78.59,26600.0,61.3577,61.3655,61.1321,61.1399,26600.0
2012-12-03 13:40:00,78.59,78.61,78.53,78.58,29500.0,61.1399,61.1554,61.0932,61.1321,29500.0
2012-12-03 13:50:00,78.58,78.59,78.53,78.55,6500.0,61.1321,61.1399,61.0932,61.1088,6500.0
2012-12-03 14:00:00,78.54,78.67,78.54,78.65,13100.0,61.101,61.2021,61.101,61.1866,13100.0
2012-12-03 14:10:00,78.68,78.68,78.56,78.61,10000.0,61.2099,61.2099,61.1166,61.1554,10000.0
2012-12-03 14:20:00,78.62,78.63,78.52,78.52,10700.0,61.1632,61.171,61.0854,61.0854,10700.0
2012-12-03 14:30:00,78.52,78.61,78.45,78.45,10300.0,61.0854,61.1554,61.031,61.031,10300.0
2012-12-03 14:40:00,78.45,78.54,78.43,78.51,7000.0,61.031,61.101,61.0154,61.0777,7000.0
2012-12-03 14:50:00,78.49,78.61,78.48,78.61,7400.0,61.0621,61.1554,61.0543,61.1554,7400.0
2012-12-03 15:00:00,78.58,78.76,78.58,78.61,21600.0,61.1321,61.2721,61.1321,61.1554,21600.0
2012-12-03 15:10:00,78.59,78.67,78.43,78.45,15600.0,61.1399,61.2021,61.0154,61.031,15600.0
2012-12-03 15:20:00,78.48,78.59,78.48,78.59,10600.0,61.0543,61.1399,61.0543,61.1399,10600.0
2012-12-03 15:30:00,78.58,78.62,78.51,78.6,19900.0,61.1321,61.1632,61.0777,61.1477,19900.0
2012-12-03 15:40:00,78.61,78.7,78.46,78.47,32900.0,61.1554,61.2255,61.0388,61.0465,32900.0
2012-12-03 15:50:00,78.47,78.53,78.34,78.35,87100.0,61.0465,61.0932,60.9454,60.9532,87100.0
2012-12-04 09:30:00,77.78,78.49,76.96,78.38,60800.0,60.5097,61.0621,59.8718,60.9765,60800.0
2012-12-04 09:40:00,78.34,78.64,78.25,78.28,49800.0,60.9454,61.1788,60.8754,60.8987,49800.0
2012-12-04 09:50:00,78.33,78.56,78.27,78.39,15500.0,60.9376,61.1166,60.8909,60.9843,15500.0
2012-12-04 10:00:00,78.39,78.58,78.14,78.53,21100.0,60.9843,61.1321,60.7898,61.0932,21100.0
2012-12-04 10:10:00,78.53,78.59,78.34,78.34,24500.0,61.0932,61.1399,60.9454,60.9454,24500.0
2012-12-04 10:20:00,78.37,78.4,78.21,78.25,36300.0,60.9687,60.9921,60.8443,60.8754,36300.0
2012-12-04 10:30:00,78.25,78.36,78.22,78.27,33200.0,60.8754,60.961,60.852,60.8909,33200.0
2012-12-04 10:40:00,78.3,78.42,78.26,78.42,17600.0,60.9143,61.0076,60.8832,61.0076,17600.0
2012-12-04 10:50:00,78.41,78.55,78.27,78.52,9300.0,60.9999,61.1088,60.8909,61.0854,9300.0
2012-12-04 11:00:00,78.51,78.51,78.2,78.2,7800.0,61.0777,61.0777,60.8365,60.8365,7800.0
2012-12-04 11:10:00,78.2,78.22,78.11,78.13,12400.0,60.8365,60.852,60.7665,60.782,12400.0
2012-12-04 11:20:00,78.12,78.15,77.78,77.8,68700.0,60.7742,60.7976,60.5097,60.5253,68700.0
2012-12-04 11:30:00,77.8,78.03,77.8,77.98,14000.0,60.5253,60.7042,60.5253,60.6653,14000.0
2012-12-04 11:40:00,77.99,78.1,77.99,78.04,19700.0,60.6731,60.7587,60.6731,60.712,19700.0
2012-12-04 11:50:00,78.05,78.1,77.99,78.09,11200.0,60.7198,60.7587,60.6731,60.7509,11200.0
2012-12-04 12:00:00,78.09,78.09,77.81,77.86,6200.0,60.7509,60.7509,60.5331,60.572,6200.0
2012-12-04 12:10:00,77.91,78.02,77.9,78.0,8100.0,60.6109,60.6965,60.6031,60.6809,8100.0
2012-12-04 12:20:00,78.0,78.12,77.89,78.05,8500.0,60.6809,60.7742,60.5953,60.7198,8500.0
2012-12-04 12:30:00,78.04,78.08,77.88,77.93,19600.0,60.712,60.7431,60.5875,60.6264,19600.0
2012-12-04 12:40:00,77.94,78.06,77.9,77.99,23300.0,60.6342,60.7276,60.6031,60.6731,23300.0
2012-12-04 12:50:00,78.01,78.03,77.96,77.99,35400.0,60.6887,60.7042,60.6498,60.6731,35400.0
2012-12-04 13:00:00,77.97,78.04,77.92,78.03,12100.0,60.6576,60.712,60.6187,60.7042,12100.0
2012-12-04 13:10:00,78.02,78.04,77.95,77.95,9800.0,60.6965,60.712,60.642,60.642,9800.0
2012-12-04 13:20:00,77.99,78.25,77.98,78.24,5800.0,60.6731,60.8754,60.6653,60.8676,5800.0
2012-12-04 13:30:00,78.25,78.26,78.13,78.13,6200.0,60.8754,60.8832,60.782,60.782,6200.0
2012-12-04 13:40:00,78.13,78.44,78.13,78.44,20400.0,60.782,61.0232,60.782,61.0232,20400.0
2012-12-04 13:50:00,78.47,78.73,78.47,78.55,11400.0,61.0465,61.2488,61.0465,61.1088,11400.0
2012-12-04 14:00:00,78.56,78.61,78.45,78.47,6600.0,61.1166,61.1554,61.031,61.0465,6600.0
2012-12-04 14:10:00,78.47,78.48,78.33,78.39,15700.0,61.0465,61.0543,60.9376,60.9843,15700.0
2012-12-04 14:20:00,78.39,78.41,78.33,78.34,7400.0,60.9843,60.9999,60.9376,60.9454,7400.0
2012-12-04 14:30:00,78.34,78.48,78.31,78.39,19600.0,60.9454,61.0543,60.9221,60.9843,19600.0
2012-12-04 14:40:00,78.4,78.59,78.4,78.57,31100.0,60.9921,61.1399,60.9921,61.1243,31100.0
2012-12-04 14:50:00,78.57,78.69,78.54,78.58,13600.0,61.1243,61.2177,61.101,61.1321,13600.0
2012-12-04 15:00:00,78.61,78.82,78.6,78.78,13500.0,61.1554,61.3188,61.1477,61.2877,13500.0
2012-12-04 15:10:00,78.78,78.85,78.69,78.76,19900.0,61.2877,61.3422,61.2177,61.2721,19900.0
2012-12-04 15:20:00,78.75,78.75,78.63,78.71,12800.0,61.2644,61.2644,61.171,61.2332,12800.0
2012-12-04 15:30:00,78.71,78.9,78.67,78.9,38500.0,61.2332,61.3811,61.2021,61.3811,38500.0
2012-12-04 15:40:00,78.89,78.98,78.78,78.92,47400.0,61.3733,61.4433,61.2877,61.3966,47400.0
2012-12-04 15:50:00,78.91,78.99,78.78,78.96,117700.0,61.3888,61.4511,61.2877,61.4277,117700.0
2012-12-05 09:30:00,79.0,79.5,78.9,79.42,33600.0,61.4589,61.8478,61.3811,61.7856,33600.0
2012-12-05 09:40:00,79.42,79.67,79.21,79.58,44200.0,61.7856,61.9801,61.6222,61.9101,44200.0
2012-12-05 09:50:00,79.58,79.65,79.35,79.37,31900.0,61.9101,61.9645,61.7311,61.7467,31900.0
2012-12-05 10:00:00,79.43,79.86,79.42,79.8,79200.0,61.7934,62.1279,61.7856,62.0812,79200.0
2012-12-05 10:10:00,79.8,79.83,79.47,79.69,32500.0,62.0812,62.1046,61.8245,61.9956,32500.0
2012-12-05 10:20:00,79.7,79.76,79.25,79.25,29500.0,62.0034,62.0501,61.6533,61.6533,29500.0
2012-12-05 10:30:00,79.25,79.28,79.15,79.18,19400.0,61.6533,61.6767,61.5755,61.5989,19400.0
2012-12-05 10:40:00,79.14,79.15,78.84,79.06,22900.0,61.5678,61.5755,61.3344,61.5055,22900.0
2012-12-05 10:50:00,79.03,79.1,78.73,79.03,23600.0,61.4822,61.5366,61.2488,61.4822,23600.0
2012-12-05 11:00:00,79.02,79.03,78.85,78.95,25200.0,61.4744,61.4822,61.3422,61.42,25200.0
2012-12-05 11:10:00,78.96,79.11,78.88,78.98,14800.0,61.4277,61.5444,61.3655,61.4433,14800.0
2012-12-05 11:20:00,79.0,79.14,78.87,79.1,18800.0,61.4589,61.5678,61.3577,61.5366,18800.0
2012-12-05 11:30:00,79.09,79.29,79.07,79.24,19900.0,61.5289,61.6845,61.5133,61.6456,19900.0
2012-12-05 11:40:00,79.22,79.38,79.19,79.33,25300.0,61.63,61.7545,61.6067,61.7156,25300.0
2012-12-05 11:50:00,79.33,79.59,79.28,79.49,16300.0,61.7156,61.9179,61.6767,61.8401,16300.0
2012-12-05 12:00:00,79.53,79.85,79.53,79.76,40000.0,61.8712,62.1201,61.8712,62.0501,40000.0
2012-12-05 12:10:00,79.77,79.77,79.64,79.64,11500.0,62.0579,62.0579,61.9567,61.9567,11500.0
2012-12-05 12:20:00,79.62,79.65,79.55,79.62,11400.0,61.9412,61.9645,61.8867,61.9412,11400.0
2012-12-05 12:30:00,79.62,79.78,79.62,79.75,21700.0,61.9412,62.0657,61.9412,62.0423,21700.0
2012-12-05 12:40:00,79.77,79.99,79.77,79.94,20900.0,62.0579,62.229,62.0579,62.1901,20900.0
2012-12-05 12:50:00,79.97,80.0,79.82,79.98,46000.0,62.2135,62.2368,62.0968,62.2213,46000.0
2012-12-05 13:00:00,80.0,80.02,79.93,80.02,36400.0,62.2368,62.2524,62.1824,62.2524,36400.0
2012-12-05 13:10:00,80.02,80.08,79.95,80.02,25400.0,62.2524,62.2991,62.1979,62.2524,25400.0
2012-12-05 13:20:00,79.99,80.08,79.98,80.07,12900.0,62.229,62.2991,62.2213,62.2913,12900.0
2012-12-05 13:30:00,80.05,80.09,80.01,80.01,15900.0,62.2757,62.3068,62.2446,62.2446,15900.0
2012-12-05 13:40:00,80.02,80.06,79.99,80.02,16100.0,62.2524,62.2835,62.229,62.2524,16100.0
2012-12-05 13:50:00,80.04,80.17,80.03,80.1,41400.0,62.2679,62.3691,62.2602,62.3146,41400.0
2012-12-05 14:00:00,80.09,80.23,80.09,80.21,27300.0,62.3068,62.4157,62.3068,62.4002,27300.0
2012-12-05 14:10:00,80.2,80.4,80.19,80.36,29400.0,62.3924,62.548,62.3846,62.5169,29400.0
2012-12-05 14:20:00,80.35,80.42,80.26,80.37,29900.0,62.5091,62.5636,62.4391,62.5247,29900.0
2012-12-05 14:30:00,80.37,80.46,80.34,80.41,27300.0,62.5247,62.5947,62.5013,62.5558,27300.0
2012-12-05 14:40:00,80.4,80.46,80.33,80.39,52100.0,62.548,62.5947,62.4935,62.5402,52100.0
2012-12-05 14:50:00,80.39,80.45,80.33,80.33,36500.0,62.5402,62.5869,62.4935,62.4935,36500.0
2012-12-05 15:00:00,80.35,80.42,80.33,80.39,27800.0,62.5091,62.5636,62.4935,62.5402,27800.0
2012-12-05 15:10:00,80.38,80.5,80.35,80.48,35300.0,62.5324,62.6258,62.5091,62.6102,35300.0
2012-12-05 15:20:00,80.48,80.55,80.46,80.5,70800.0,62.6102,62.6647,62.5947,62.6258,70800.0
2012-12-05 15:30:00,80.49,80.54,80.46,80.47,53900.0,62.618,62.6569,62.5947,62.6025,53900.0
2012-12-05 15:40:00,80.47,80.52,80.4,80.42,70800.0,62.6025,62.6414,62.548,62.5636,70800.0
2012-12-05 15:50:00,80.42,80.48,80.32,80.39,140800.0,62.5636,62.6102,62.4858,62.5402,140800.0
2012-12-06 09:30:00,80.16,80.55,80.16,80.5,37000.0,62.3613,62.6647,62.3613,62.6258,37000.0
2012-12-06 09:40:00,80.54,80.56,79.77,80.0,21200.0,62.6569,62.6725,62.0579,62.2368,21200.0
2012-12-06 09:50:00,79.99,80.1,79.7,79.7,12700.0,62.229,62.3146,62.0034,62.0034,12700.0
2012-12-06 10:00:00,79.72,80.04,79.5,79.95,28400.0,62.019,62.2679,61.8478,62.1979,28400.0
2012-12-06 10:10:00,79.93,80.02,79.76,79.76,27700.0,62.1824,62.2524,62.0501,62.0501,27700.0
2012-12-06 10:20:00,79.81,79.84,79.65,79.74,5100.0,62.089,62.1123,61.9645,62.0345,5100.0
2012-12-06 10:30:00,79.74,79.95,79.63,79.95,13200.0,62.0345,62.1979,61.949,62.1979,13200.0
2012-12-06 10:40:00,79.97,80.16,79.86,80.07,20200.0,62.2135,62.3613,62.1279,62.2913,20200.0
2012-12-06 10:50:00,80.08,80.19,79.94,80.0,17400.0,62.2991,62.3846,62.1901,62.2368,17400.0
2012-12-06 11:00:00,80.03,80.11,79.92,79.96,7400.0,62.2602,62.3224,62.1746,62.2057,7400.0
2012-12-06 11:10:00,79.99,80.02,79.85,79.91,12000.0,62.229,62.2524,62.1201,62.1668,12000.0
2012-12-06 11:20:00,79.9,80.04,79.85,80.02,16600.0,62.159,62.2679,62.1201,62.2524,16600.0
2012-12-06 11:30:00,80.05,80.08,79.95,80.01,14600.0,62.2757,62.2991,62.1979,62.2446,14600.0
2012-12-06 11:40:00,80.02,80.02,79.89,79.92,6400.0,62.2524,62.2524,62.1512,62.1746,6400.0
2012-12-06 11:50:00,79.92,79.96,79.77,79.83,36000.0,62.1746,62.2057,62.0579,62.1046,36000.0
2012-12-06 12:00:00,79.84,79.86,79.77,79.79,21700.0,62.1123,62.1279,62.0579,62.0734,21700.0
2012-12-06 12:10:00,79.81,79.81,79.71,79.72,14100.0,62.089,62.089,62.0112,62.019,14100.0
2012-12-06 12:20:00,79.75,79.75,79.57,79.57,5200.0,62.0423,62.0423,61.9023,61.9023,5200.0
2012-12-06 12:30:00,79.57,79.66,79.54,79.63,8800.0,61.9023,61.9723,61.879,61.949,8800.0
2012-12-06 12:40:00,79.63,79.63,79.42,79.48,21800.0,61.949,61.949,61.7856,61.8323,21800.0
2012-12-06 12:50:00,79.49,79.52,79.33,79.5,26200.0,61.8401,61.8634,61.7156,61.8478,26200.0
2012-12-06 13:00:00,79.49,79.57,79.45,79.55,13800.0,61.8401,61.9023,61.8089,61.8867,13800.0
2012-12-06 13:10:00,79.59,79.72,79.58,79.72,5600.0,61.9179,62.019,61.9101,62.019,5600.0
2012-12-06 13:20:00,79.77,79.81,79.59,79.61,68000.0,62.0579,62.089,61.9179,61.9334,68000.0
2012-12-06 13:30:00,79.61,79.7,79.61,79.68,7800.0,61.9334,62.0034,61.9334,61.9879,7800.0
2012-12-06 13:40:00,79.65,79.72,79.6,79.72,16200.0,61.9645,62.019,61.9256,62.019,16200.0
2012-12-06 13:50:00,79.7,79.74,79.62,79.69,11600.0,62.0034,62.0345,61.9412,61.9956,11600.0
2012-12-06 14:00:00,79.73,79.73,79.61,79.62,14500.0,62.0268,62.0268,61.9334,61.9412,14500.0
2012-12-06 14:10:00,79.62,79.7,79.6,79.69,8500.0,61.9412,62.0034,61.9256,61.9956,8500.0
2012-12-06 14:20:00,79.66,79.75,79.63,79.74,9500.0,61.9723,62.0423,61.949,62.0345,9500.0
2012-12-06 14:30:00,79.71,79.82,79.66,79.72,8500.0,62.0112,62.0968,61.9723,62.019,8500.0
2012-12-06 14:40:00,79.75,79.78,79.64,79.71,11600.0,62.0423,62.0657,61.9567,62.0112,11600.0
2012-12-06 14:50:00,79.7,79.75,79.66,79.73,9800.0,62.0034,62.0423,61.9723,62.0268,9800.0
2012-12-06 15:00:00,79.73,79.76,79.63,79.68,17400.0,62.0268,62.0501,61.949,61.9879,17400.0
2012-12-06 15:10:00,79.68,79.82,79.65,79.8,31300.0,61.9879,62.0968,61.9645,62.0812,31300.0
2012-12-06 15:20:00,79.82,79.91,79.8,79.85,21700.0,62.0968,62.1668,62.0812,62.1201,21700.0
2012-12-06 15:30:00,79.82,79.96,79.82,79.93,37200.0,62.0968,62.2057,62.0968,62.1824,37200.0
2012-12-06 15:40:00,79.94,80.04,79.86,79.99,32700.0,62.1901,62.2679,62.1279,62.229,32700.0
2012-12-06 15:50:00,80.01,80.13,79.99,80.11,62900.0,62.2446,62.3379,62.229,62.3224,62900.0
2012-12-07 09:30:00,80.36,80.52,80.13,80.14,43800.0,62.5169,62.6414,62.3379,62.3457,43800.0
2012-12-07 09:40:00,80.14,80.25,79.79,79.89,12700.0,62.3457,62.4313,62.0734,62.1512,12700.0
2012-12-07 09:50:00,79.94,80.17,79.51,80.01,47400.0,62.1901,62.3691,61.8556,62.2446,47400.0
2012-12-07 10:00:00,80.05,80.4,80.02,80.3,49100.0,62.2757,62.548,62.2524,62.4702,49100.0
2012-12-07 10:10:00,80.27,80.46,80.13,80.36,17700.0,62.4469,62.5947,62.3379,62.5169,17700.0
2012-12-07 10:20:00,80.35,80.48,80.25,80.38,17700.0,62.5091,62.6102,62.4313,62.5324,17700.0
2012-12-07 10:30:00,80.33,80.33,80.1,80.29,9300.0,62.4935,62.4935,62.3146,62.4624,9300.0
2012-12-07 10:40:00,80.3,80.3,80.15,80.19,15400.0,62.4702,62.4702,62.3535,62.3846,15400.0
2012-12-07 10:50:00,80.18,80.2,80.11,80.16,3500.0,62.3768,62.3924,62.3224,62.3613,3500.0
2012-12-07 11:00:00,80.14,80.25,80.01,80.09,26800.0,62.3457,62.4313,62.2446,62.3068,26800.0
2012-12-07 11:10:00,80.12,80.3,80.07,80.25,11000.0,62.3302,62.4702,62.2913,62.4313,11000.0
2012-12-07 11:20:00,80.16,80.36,80.16,80.28,14800.0,62.3613,62.5169,62.3613,62.4546,14800.0
2012-12-07 11:30:00,80.26,80.35,80.24,80.3,10100.0,62.4391,62.5091,62.4235,62.4702,10100.0
2012-12-07 11:40:00,80.29,80.31,80.19,80.22,10200.0,62.4624,62.478,62.3846,62.408,10200.0
2012-12-07 11:50:00,80.22,80.28,80.14,80.25,26100.0,62.408,62.4546,62.3457,62.4313,26100.0
2012-12-07 12:00:00,80.26,80.39,80.22,80.34,17400.0,62.4391,62.5402,62.408,62.5013,17400.0
2012-12-07 12:10:00,80.33,80.44,80.28,80.31,10500.0,62.4935,62.5791,62.4546,62.478,10500.0
2012-12-07 12:20:00,80.32,80.33,80.23,80.32,24200.0,62.4858,62.4935,62.4157,62.4858,24200.0
2012-12-07 12:30:00,80.3,80.31,80.21,80.24,9300.0,62.4702,62.478,62.4002,62.4235,9300.0
2012-12-07 12:40:00,80.24,80.33,80.24,80.3,6500.0,62.4235,62.4935,62.4235,62.4702,6500.0
2012-12-07 12:50:00,80.3,80.3,80.23,80.3,7100.0,62.4702,62.4702,62.4157,62.4702,7100.0
2012-12-07 13:00:00,80.33,80.4,80.26,80.26,14900.0,62.4935,62.548,62.4391,62.4391,14900.0
2012-12-07 13:10:00,80.24,80.32,80.19,80.19,8700.0,62.4235,62.4858,62.3846,62.3846,8700.0
2012-12-07 13:20:00,80.2,80.36,80.18,80.29,16200.0,62.3924,62.5169,62.3768,62.4624,16200.0
2012-12-07 13:30:00,80.3,80.32,80.26,80.31,50000.0,62.4702,62.4858,62.4391,62.478,50000.0
2012-12-07 13:40:00,80.3,80.31,80.26,80.28,6600.0,62.4702,62.478,62.4391,62.4546,6600.0
2012-12-07 13:50:00,80.28,80.35,80.28,80.3,73200.0,62.4546,62.5091,62.4546,62.4702,73200.0
2012-12-07 14:00:00,80.3,80.37,80.3,80.34,10700.0,62.4702,62.5247,62.4702,62.5013,10700.0
2012-12-07 14:10:00,80.35,80.39,80.35,80.35,9400.0,62.5091,62.5402,62.5091,62.5091,9400.0
2012-12-07 14:20:00,80.36,80.4,80.35,80.35,12200.0,62.5169,62.548,62.5091,62.5091,12200.0
2012-12-07 14:30:00,80.37,80.43,80.36,80.38,27500.0,62.5247,62.5713,62.5169,62.5324,27500.0
2012-12-07 14:40:00,80.37,80.37,80.33,80.33,6000.0,62.5247,62.5247,62.4935,62.4935,6000.0
2012-12-07 14:50:00,80.35,80.38,80.3,80.31,9100.0,62.5091,62.5324,62.4702,62.478,9100.0
2012-12-07 15:00:00,80.31,80.35,80.25,80.3,13200.0,62.478,62.5091,62.4313,62.4702,13200.0
2012-12-07 15:10:00,80.31,80.31,80.23,80.25,9500.0,62.478,62.478,62.4157,62.4313,9500.0
2012-12-07 15:20:00,80.24,80.24,80.16,80.21,15300.0,62.4235,62.4235,62.3613,62.4002,15300.0
2012-12-07 15:30:00,80.21,80.3,80.2,80.26,39000.0,62.4002,62.4702,62.3924,62.4391,39000.0
2012-12-07 15:40:00,80.28,80.32,80.24,80.25,35600.0,62.4546,62.4858,62.4235,62.4313,35600.0
2012-12-07 15:50:00,80.26,80.42,80.24,80.4,59600.0,62.4391,62.5636,62.4235,62.548,59600.0
2012-12-10 09:30:00,79.94,80.48,79.83,80.14,60300.0,62.1901,62.6102,62.1046,62.3457,60300.0
2012-12-10 09:40:00,80.16,80.47,79.9,80.45,31800.0,62.3613,62.6025,62.159,62.5869,31800.0
2012-12-10 09:50:00,80.41,80.55,80.4,80.49,33400.0,62.5558,62.6647,62.548,62.618,33400.0
2012-12-10 10:00:00,80.44,80.58,80.41,80.5,27400.0,62.5791,62.688,62.5558,62.6258,27400.0
2012-12-10 10:10:00,80.5,80.54,80.35,80.43,13400.0,62.6258,62.6569,62.5091,62.5713,13400.0
2012-12-10 10:20:00,80.43,80.47,80.4,80.44,5100.0,62.5713,62.6025,62.548,62.5791,5100.0
2012-12-10 10:30:00,80.45,80.47,80.4,80.45,7600.0,62.5869,62.6025,62.548,62.5869,7600.0
2012-12-10 10:40:00,80.42,80.46,80.41,80.46,4300.0,62.5636,62.5947,62.5558,62.5947,4300.0
2012-12-10 10:50:00,80.44,80.46,80.31,80.44,11200.0,62.5791,62.5947,62.478,62.5791,11200.0
2012-12-10 11:00:00,80.47,80.54,80.42,80.52,22600.0,62.6025,62.6569,62.5636,62.6414,22600.0
2012-12-10 11:10:00,80.51,80.67,80.51,80.61,19800.0,62.6336,62.758,62.6336,62.7114,19800.0
2012-12-10 11:20:00,80.62,80.62,80.54,80.6,35100.0,62.7191,62.7191,62.6569,62.7036,35100.0
2012-12-10 11:30:00,80.6,80.61,80.37,80.38,16900.0,62.7036,62.7114,62.5247,62.5324,16900.0
2012-12-10 11:40:00,80.37,80.44,80.3,80.44,11500.0,62.5247,62.5791,62.4702,62.5791,11500.0
2012-12-10 11:50:00,80.43,80.45,80.34,80.43,11200.0,62.5713,62.5869,62.5013,62.5713,11200.0
2012-12-10 12:00:00,80.44,80.66,80.44,80.65,13200.0,62.5791,62.7503,62.5791,62.7425,13200.0
2012-12-10 12:10:00,80.64,80.64,80.53,80.64,10700.0,62.7347,62.7347,62.6491,62.7347,10700.0
2012-12-10 12:20:00,80.63,80.67,80.49,80.52,10600.0,62.7269,62.758,62.618,62.6414,10600.0
2012-12-10 12:30:00,80.53,80.57,80.48,80.5,6400.0,62.6491,62.6803,62.6102,62.6258,6400.0
2012-12-10 12:40:00,80.5,80.53,80.41,80.45,10700.0,62.6258,62.6491,62.5558,62.5869,10700.0
2012-12-10 12:50:00,80.45,80.55,80.45,80.55,3100.0,62.5869,62.6647,62.5869,62.6647,3100.0
2012-12-10 13:00:00,80.52,80.53,80.45,80.47,31800.0,62.6414,62.6491,62.5869,62.6025,31800.0
2012-12-10 13:10:00,80.48,80.53,80.45,80.47,8000.0,62.6102,62.6491,62.5869,62.6025,8000.0
2012-12-10 13:20:00,80.49,80.53,80.46,80.46,7300.0,62.618,62.6491,62.5947,62.5947,7300.0
2012-12-10 13:30:00,80.48,80.52,80.39,80.52,10200.0,62.6102,62.6414,62.5402,62.6414,10200.0
2012-12-10 13:40:00,80.53,80.53,80.44,80.46,6200.0,62.6491,62.6491,62.5791,62.5947,6200.0
2012-12-10 13:50:00,80.47,80.47,80.43,80.45,6800.0,62.6025,62.6025,62.5713,62.5869,6800.0
2012-12-10 14:00:00,80.5,80.51,80.43,80.45,7200.0,62.6258,62.6336,62.5713,62.5869,7200.0
2012-12-10 14:10:00,80.48,80.57,80.45,80.54,12900.0,62.6102,62.6803,62.5869,62.6569,12900.0
2012-12-10 14:20:00,80.56,80.63,80.55,80.58,28400.0,62.6725,62.7269,62.6647,62.688,28400.0
2012-12-10 14:30:00,80.61,80.62,80.5,80.5,8200.0,62.7114,62.7191,62.6258,62.6258,8200.0
2012-12-10 14:40:00,80.48,80.55,80.43,80.44,9000.0,62.6102,62.6647,62.5713,62.5791,9000.0
2012-12-10 14:50:00,80.44,80.55,80.44,80.44,40200.0,62.5791,62.6647,62.5791,62.5791,40200.0
2012-12-10 15:00:00,80.45,80.54,80.43,80.46,52000.0,62.5869,62.6569,62.5713,62.5947,52000.0
2012-12-10 15:10:00,80.51,80.54,80.43,80.43,54300.0,62.6336,62.6569,62.5713,62.5713,54300.0
2012-12-10 15:20:00,80.43,80.5,80.39,80.5,28600.0,62.5713,62.6258,62.5402,62.6258,28600.0
2012-12-10 15:30:00,80.48,80.53,80.45,80.5,35600.0,62.6102,62.6491,62.5869,62.6258,35600.0
2012-12-10 15:40:00,80.5,80.51,80.37,80.45,43700.0,62.6258,62.6336,62.5247,62.5869,43700.0
2012-12-10 15:50:00,80.46,80.51,80.39,80.42,91000.0,62.5947,62.6336,62.5402,62.5636,91000.0
2012-12-11 09:30:00,80.96,80.99,80.7,80.97,35300.0,62.9837,63.007,62.7814,62.9914,35300.0
2012-12-11 09:40:00,80.96,81.01,80.82,80.99,23500.0,62.9837,63.0226,62.8747,63.007,23500.0
2012-12-11 09:50:00,81.04,81.29,81.04,81.23,7800.0,63.0459,63.2404,63.0459,63.1937,7800.0
2012-12-11 10:00:00,81.23,81.25,80.93,80.94,26100.0,63.1937,63.2093,62.9603,62.9681,26100.0
2012-12-11 10:10:00,80.94,80.97,80.78,80.81,28200.0,62.9681,62.9914,62.8436,62.867,28200.0
2012-12-11 10:20:00,80.81,80.81,80.67,80.77,10800.0,62.867,62.867,62.758,62.8358,10800.0
2012-12-11 10:30:00,80.79,80.8,80.69,80.78,20000.0,62.8514,62.8592,62.7736,62.8436,20000.0
2012-12-11 10:40:00,80.78,80.87,80.72,80.74,31300.0,62.8436,62.9136,62.7969,62.8125,31300.0
2012-12-11 10:50:00,80.75,80.78,80.66,80.69,12900.0,62.8203,62.8436,62.7503,62.7736,12900.0
2012-12-11 11:00:00,80.72,80.72,80.6,80.64,12400.0,62.7969,62.7969,62.7036,62.7347,12400.0
2012-12-11 11:10:00,80.64,80.76,80.64,80.66,19300.0,62.7347,62.8281,62.7347,62.7503,19300.0
2012-12-11 11:20:00,80.67,80.83,80.64,80.67,31300.0,62.758,62.8825,62.7347,62.758,31300.0
2012-12-11 11:30:00,80.67,80.74,80.62,80.7,29300.0,62.758,62.8125,62.7191,62.7814,29300.0
2012-12-11 11:40:00,80.69,80.98,80.69,80.94,18500.0,62.7736,62.9992,62.7736,62.9681,18500.0
2012-12-11 11:50:00,80.95,81.07,80.95,81.01,41400.0,62.9759,63.0692,62.9759,63.0226,41400.0
2012-12-11 12:00:00,80.99,81.04,80.84,81.03,37600.0,63.007,63.0459,62.8903,63.0381,37600.0
2012-12-11 12:10:00,81.03,81.24,81.0,81.21,42200.0,63.0381,63.2015,63.0148,63.1781,42200.0
2012-12-11 12:20:00,81.21,81.35,81.19,81.27,20300.0,63.1781,63.2871,63.1626,63.2248,20300.0
2012-12-11 12:30:00,81.26,81.28,81.15,81.25,13900.0,63.217,63.2326,63.1315,63.2093,13900.0
2012-12-11 12:40:00,81.25,81.25,81.19,81.19,32700.0,63.2093,63.2093,63.1626,63.1626,32700.0
2012-12-11 12:50:00,81.2,81.29,81.2,81.29,13500.0,63.1704,63.2404,63.1704,63.2404,13500.0
2012-12-11 13:00:00,81.29,81.36,81.27,81.31,8200.0,63.2404,63.2948,63.2248,63.2559,8200.0
2012-12-11 13:10:00,81.31,81.47,81.31,81.45,14500.0,63.2559,63.3804,63.2559,63.3649,14500.0
2012-12-11 13:20:00,81.44,81.48,81.42,81.48,11300.0,63.3571,63.3882,63.3415,63.3882,11300.0
2012-12-11 13:30:00,81.46,81.48,81.43,81.46,14200.0,63.3726,63.3882,63.3493,63.3726,14200.0
2012-12-11 13:40:00,81.46,81.59,81.46,81.58,23000.0,63.3726,63.4738,63.3726,63.466,23000.0
2012-12-11 13:50:00,81.57,81.62,81.54,81.58,37500.0,63.4582,63.4971,63.4349,63.466,37500.0
2012-12-11 14:00:00,81.59,81.64,81.59,81.64,20700.0,63.4738,63.5127,63.4738,63.5127,20700.0
2012-12-11 14:10:00,81.64,81.74,81.64,81.71,24700.0,63.5127,63.5905,63.5127,63.5671,24700.0
2012-12-11 14:20:00,81.7,81.72,81.61,81.66,25100.0,63.5593,63.5749,63.4893,63.5282,25100.0
2012-12-11 14:30:00,81.66,81.66,81.52,81.57,19700.0,63.5282,63.5282,63.4193,63.4582,19700.0
2012-12-11 14:40:00,81.56,81.61,81.45,81.48,42000.0,63.4504,63.4893,63.3649,63.3882,42000.0
2012-12-11 14:50:00,81.48,81.57,81.45,81.49,25700.0,63.3882,63.4582,63.3649,63.396,25700.0
2012-12-11 15:00:00,81.49,81.49,81.27,81.32,23600.0,63.396,63.396,63.2248,63.2637,23600.0
2012-12-11 15:10:00,81.34,81.39,81.16,81.2,33700.0,63.2793,63.3182,63.1392,63.1704,33700.0
2012-12-11 15:20:00,81.19,81.25,81.19,81.24,37200.0,63.1626,63.2093,63.1626,63.2015,37200.0
2012-12-11 15:30:00,81.24,81.24,81.19,81.19,50400.0,63.2015,63.2015,63.1626,63.1626,50400.0
2012-12-11 15:40:00,81.19,81.23,81.16,81.21,43000.0,63.1626,63.1937,63.1392,63.1781,43000.0
2012-12-11 15:50:00,81.21,81.28,81.14,81.28,147900.0,63.1781,63.2326,63.1237,63.2326,147900.0
2012-12-12 09:30:00,81.63,81.95,81.54,81.95,31800.0,63.5049,63.7538,63.4349,63.7538,31800.0
2012-12-12 09:40:00,81.94,82.27,81.93,82.01,50600.0,63.7461,64.0028,63.7383,63.8005,50600.0
2012-12-12 09:50:00,82.02,82.03,81.81,81.93,14000.0,63.8083,63.8161,63.6449,63.7383,14000.0
2012-12-12 10:00:00,81.98,82.01,81.69,81.86,16100.0,63.7772,63.8005,63.5516,63.6838,16100.0
2012-12-12 10:10:00,81.85,82.01,81.84,82.0,29700.0,63.676,63.8005,63.6683,63.7927,29700.0
2012-12-12 10:20:00,82.0,82.06,81.97,81.99,20700.0,63.7927,63.8394,63.7694,63.785,20700.0
2012-12-12 10:30:00,81.99,82.05,81.97,82.03,14200.0,63.785,63.8316,63.7694,63.8161,14200.0
2012-12-12 10:40:00,82.0,82.05,81.99,82.02,9900.0,63.7927,63.8316,63.785,63.8083,9900.0
2012-12-12 10:50:00,82.0,82.04,81.97,82.01,23200.0,63.7927,63.8239,63.7694,63.8005,23200.0
2012-12-12 11:00:00,82.02,82.04,81.85,81.87,190200.0,63.8083,63.8239,63.676,63.6916,190200.0
2012-12-12 11:10:00,81.88,81.94,81.81,81.84,25400.0,63.6994,63.7461,63.6449,63.6683,25400.0
2012-12-12 11:20:00,81.85,81.86,81.78,81.84,13200.0,63.676,63.6838,63.6216,63.6683,13200.0
2012-12-12 11:30:00,81.83,81.88,81.79,81.82,113500.0,63.6605,63.6994,63.6294,63.6527,113500.0
2012-12-12 11:40:00,81.8,81.89,81.8,81.84,8500.0,63.6371,63.7072,63.6371,63.6683,8500.0
2012-12-12 11:50:00,81.83,81.87,81.79,81.79,7300.0,63.6605,63.6916,63.6294,63.6294,7300.0
2012-12-12 12:00:00,81.78,81.92,81.78,81.91,8800.0,63.6216,63.7305,63.6216,63.7227,8800.0
2012-12-12 12:10:00,81.91,81.92,81.87,81.9,10400.0,63.7227,63.7305,63.6916,63.7149,10400.0
2012-12-12 12:20:00,81.88,81.88,81.75,81.81,9900.0,63.6994,63.6994,63.5982,63.6449,9900.0
2012-12-12 12:30:00,81.83,81.98,81.62,81.91,53600.0,63.6605,63.7772,63.4971,63.7227,53600.0
2012-12-12 12:40:00,81.9,82.1,81.86,82.01,15000.0,63.7149,63.8705,63.6838,63.8005,15000.0
2012-12-12 12:50:00,82.02,82.19,81.99,82.19,19300.0,63.8083,63.9405,63.785,63.9405,19300.0
2012-12-12 13:00:00,82.2,82.25,82.17,82.19,11900.0,63.9483,63.9872,63.925,63.9405,11900.0
2012-12-12 13:10:00,82.17,82.2,82.06,82.15,20000.0,63.925,63.9483,63.8394,63.9094,20000.0
2012-12-12 13:20:00,82.14,82.2,82.09,82.17,37400.0,63.9016,63.9483,63.8628,63.925,37400.0
2012-12-12 13:30:00,82.16,82.26,82.15,82.17,32500.0,63.9172,63.995,63.9094,63.925,32500.0
2012-12-12 13:40:00,82.18,82.21,82.1,82.21,16700.0,63.9328,63.9561,63.8705,63.9561,16700.0
2012-12-12 13:50:00,82.21,82.26,82.2,82.24,19200.0,63.9561,63.995,63.9483,63.9794,19200.0
2012-12-12 14:00:00,82.24,82.29,82.18,82.27,35700.0,63.9794,64.0183,63.9328,64.0028,35700.0
2012-12-12 14:10:00,82.29,82.3,82.26,82.29,12000.0,64.0183,64.0261,63.995,64.0183,12000.0
2012-12-12 14:20:00,82.3,82.4,82.16,82.38,54000.0,64.0261,64.1039,63.9172,64.0884,54000.0
2012-12-12 14:30:00,82.39,82.44,82.35,82.39,32700.0,64.0961,64.135,64.065,64.0961,32700.0
2012-12-12 14:40:00,82.37,82.5,82.35,82.49,39100.0,64.0806,64.1817,64.065,64.1739,39100.0
2012-12-12 14:50:00,82.48,82.5,82.41,82.41,26900.0,64.1662,64.1817,64.1117,64.1117,26900.0
2012-12-12 15:00:00,82.42,82.44,82.21,82.21,39900.0,64.1195,64.135,63.9561,63.9561,39900.0
2012-12-12 15:10:00,82.23,82.26,82.03,82.14,52400.0,63.9717,63.995,63.8161,63.9016,52400.0
2012-12-12 15:20:00,82.16,82.18,81.91,81.96,48600.0,63.9172,63.9328,63.7227,63.7616,48600.0
2012-12-12 15:30:00,81.96,82.06,81.84,81.96,51900.0,63.7616,63.8394,63.6683,63.7616,51900.0
2012-12-12 15:40:00,81.96,82.08,81.9,82.06,99400.0,63.7616,63.855,63.7149,63.8394,99400.0
2012-12-12 15:50:00,82.07,82.14,81.99,82.1,89000.0,63.8472,63.9016,63.785,63.8705,89000.0
2012-12-13 09:30:00,81.99,82.24,81.9,82.13,22000.0,63.785,63.9794,63.7149,63.8939,22000.0
2012-12-13 09:40:00,82.12,82.16,81.9,82.15,11300.0,63.8861,63.9172,63.7149,63.9094,11300.0
2012-12-13 09:50:00,82.21,82.44,82.21,82.29,58100.0,63.9561,64.135,63.9561,64.0183,58100.0
2012-12-13 10:00:00,82.3,82.3,82.05,82.05,25700.0,64.0261,64.0261,63.8316,63.8316,25700.0
2012-12-13 10:10:00,82.12,82.19,81.97,82.01,37300.0,63.8861,63.9405,63.7694,63.8005,37300.0
2012-12-13 10:20:00,81.99,82.05,81.92,82.01,35000.0,63.785,63.8316,63.7305,63.8005,35000.0
2012-12-13 10:30:00,82.01,82.06,81.84,81.9,16800.0,63.8005,63.8394,63.6683,63.7149,16800.0
2012-12-13 10:40:00,81.91,82.0,81.87,81.98,73700.0,63.7227,63.7927,63.6916,63.7772,73700.0
2012-12-13 10:50:00,81.99,81.99,81.9,81.97,10200.0,63.785,63.785,63.7149,63.7694,10200.0
2012-12-13 11:00:00,81.97,82.0,81.88,81.96,14500.0,63.7694,63.7927,63.6994,63.7616,14500.0
2012-12-13 11:10:00,81.93,81.99,81.9,81.98,15700.0,63.7383,63.785,63.7149,63.7772,15700.0
2012-12-13 11:20:00,81.98,82.0,81.92,81.97,29000.0,63.7772,63.7927,63.7305,63.7694,29000.0
2012-12-13 11:30:00,81.97,82.05,81.9,81.93,15000.0,63.7694,63.8316,63.7149,63.7383,15000.0
2012-12-13 11:40:00,81.93,82.03,81.9,82.01,34100.0,63.7383,63.8161,63.7149,63.8005,34100.0
2012-12-13 11:50:00,82.03,82.16,82.01,82.13,19000.0,63.8161,63.9172,63.8005,63.8939,19000.0
2012-12-13 12:00:00,82.11,82.14,81.92,81.92,11700.0,63.8783,63.9016,63.7305,63.7305,11700.0
2012-12-13 12:10:00,81.95,81.97,81.89,81.92,13500.0,63.7538,63.7694,63.7072,63.7305,13500.0
2012-12-13 12:20:00,81.91,81.93,81.87,81.88,14400.0,63.7227,63.7383,63.6916,63.6994,14400.0
2012-12-13 12:30:00,81.88,81.94,81.83,81.85,61300.0,63.6994,63.7461,63.6605,63.676,61300.0
2012-12-13 12:40:00,81.86,81.86,81.73,81.8,57200.0,63.6838,63.6838,63.5827,63.6371,57200.0
2012-12-13 12:50:00,81.82,81.87,81.78,81.87,8200.0,63.6527,63.6916,63.6216,63.6916,8200.0
2012-12-13 13:00:00,81.85,81.85,81.65,81.65,7900.0,63.676,63.676,63.5204,63.5204,7900.0
2012-12-13 13:10:00,81.66,81.82,81.53,81.8,75900.0,63.5282,63.6527,63.4271,63.6371,75900.0
2012-12-13 13:20:00,81.81,81.92,81.81,81.9,10300.0,63.6449,63.7305,63.6449,63.7149,10300.0
2012-12-13 13:30:00,81.92,81.92,81.83,81.85,13500.0,63.7305,63.7305,63.6605,63.676,13500.0
2012-12-13 13:40:00,81.86,81.86,81.73,81.81,18800.0,63.6838,63.6838,63.5827,63.6449,18800.0
2012-12-13 13:50:00,81.8,82.0,81.78,81.99,19900.0,63.6371,63.7927,63.6216,63.785,19900.0
2012-12-13 14:00:00,82.0,82.0,81.84,81.91,15300.0,63.7927,63.7927,63.6683,63.7227,15300.0
2012-12-13 14:10:00,81.9,81.9,81.73,81.76,44200.0,63.7149,63.7149,63.5827,63.606,44200.0
2012-12-13 14:20:00,81.79,81.84,81.74,81.83,34500.0,63.6294,63.6683,63.5905,63.6605,34500.0
2012-12-13 14:30:00,81.83,81.84,81.78,81.81,40300.0,63.6605,63.6683,63.6216,63.6449,40300.0
2012-12-13 14:40:00,81.8,81.9,81.79,81.89,26100.0,63.6371,63.7149,63.6294,63.7072,26100.0
2012-12-13 14:50:00,81.89,81.9,81.79,81.83,28700.0,63.7072,63.7149,63.6294,63.6605,28700.0
2012-12-13 15:00:00,81.85,81.95,81.85,81.87,19300.0,63.676,63.7538,63.676,63.6916,19300.0
2012-12-13 15:10:00,81.87,81.93,81.82,81.88,31000.0,63.6916,63.7383,63.6527,63.6994,31000.0
2012-12-13 15:20:00,81.87,81.94,81.82,81.84,38100.0,63.6916,63.7461,63.6527,63.6683,38100.0
2012-12-13 15:30:00,81.83,82.06,81.82,82.06,57600.0,63.6605,63.8394,63.6527,63.8394,57600.0
2012-12-13 15:40:00,82.06,82.23,82.05,82.15,102400.0,63.8394,63.9717,63.8316,63.9094,102400.0
2012-12-13 15:50:00,82.15,82.18,82.02,82.04,126100.0,63.9094,63.9328,63.8083,63.8239,126100.0
2012-12-14 09:30:00,81.85,82.16,81.83,82.0,87000.0,63.676,63.9172,63.6605,63.7927,87000.0
2012-12-14 09:40:00,82.04,82.21,81.9,82.13,46500.0,63.8239,63.9561,63.7149,63.8939,46500.0
2012-12-14 09:50:00,82.16,82.22,81.98,81.98,13200.0,63.9172,63.9639,63.7772,63.7772,13200.0
2012-12-14 10:00:00,81.97,82.1,81.91,81.96,36800.0,63.7694,63.8705,63.7227,63.7616,36800.0
2012-12-14 10:10:00,81.95,82.08,81.9,81.93,41500.0,63.7538,63.855,63.7149,63.7383,41500.0
2012-12-14 10:20:00,81.95,82.14,81.88,82.0,21200.0,63.7538,63.9016,63.6994,63.7927,21200.0
2012-12-14 10:30:00,82.01,82.08,81.96,82.02,17400.0,63.8005,63.855,63.7616,63.8083,17400.0
2012-12-14 10:40:00,82.01,82.11,81.94,81.98,24000.0,63.8005,63.8783,63.7461,63.7772,24000.0
2012-12-14 10:50:00,81.98,82.21,81.94,82.19,9300.0,63.7772,63.9561,63.7461,63.9405,9300.0
2012-12-14 11:00:00,82.16,82.22,82.1,82.21,10300.0,63.9172,63.9639,63.8705,63.9561,10300.0
2012-12-14 11:10:00,82.2,82.39,82.1,82.34,15500.0,63.9483,64.0961,63.8705,64.0572,15500.0
2012-12-14 11:20:00,82.34,82.39,82.24,82.27,12100.0,64.0572,64.0961,63.9794,64.0028,12100.0
2012-12-14 11:30:00,82.3,82.34,82.19,82.22,17300.0,64.0261,64.0572,63.9405,63.9639,17300.0
2012-12-14 11:40:00,82.23,82.32,82.15,82.2,9900.0,63.9717,64.0417,63.9094,63.9483,9900.0
2012-12-14 11:50:00,82.19,82.21,82.12,82.12,6200.0,63.9405,63.9561,63.8861,63.8861,6200.0
2012-12-14 12:00:00,82.13,82.24,82.13,82.2,9100.0,63.8939,63.9794,63.8939,63.9483,9100.0
2012-12-14 12:10:00,82.18,82.24,82.16,82.18,15500.0,63.9328,63.9794,63.9172,63.9328,15500.0
2012-12-14 12:20:00,82.19,82.27,82.16,82.27,31000.0,63.9405,64.0028,63.9172,64.0028,31000.0
2012-12-14 12:30:00,82.26,82.26,82.16,82.22,4800.0,63.995,63.995,63.9172,63.9639,4800.0
2012-12-14 12:40:00,82.2,82.3,82.2,82.24,8400.0,63.9483,64.0261,63.9483,63.9794,8400.0
2012-12-14 12:50:00,82.2,82.26,82.19,82.22,15000.0,63.9483,63.995,63.9405,63.9639,15000.0
2012-12-14 13:00:00,82.2,82.23,82.15,82.15,3300.0,63.9483,63.9717,63.9094,63.9094,3300.0
2012-12-14 13:10:00,82.16,82.16,82.03,82.03,6000.0,63.9172,63.9172,63.8161,63.8161,6000.0
2012-12-14 13:20:00,82.06,82.09,81.99,82.08,6200.0,63.8394,63.8628,63.785,63.855,6200.0
2012-12-14 13:30:00,82.06,82.11,82.04,82.06,8700.0,63.8394,63.8783,63.8239,63.8394,8700.0
2012-12-14 13:40:00,82.06,82.38,82.05,82.35,32900.0,63.8394,64.0884,63.8316,64.065,32900.0
2012-12-14 13:50:00,82.34,82.41,82.33,82.41,27300.0,64.0572,64.1117,64.0495,64.1117,27300.0
2012-12-14 14:00:00,82.4,82.5,82.37,82.48,45000.0,64.1039,64.1817,64.0806,64.1662,45000.0
2012-12-14 14:10:00,82.48,82.51,82.43,82.45,15000.0,64.1662,64.1895,64.1273,64.1428,15000.0
2012-12-14 14:20:00,82.45,82.47,82.35,82.38,14000.0,64.1428,64.1584,64.065,64.0884,14000.0
2012-12-14 14:30:00,82.36,82.36,82.28,82.29,11800.0,64.0728,64.0728,64.0106,64.0183,11800.0
2012-12-14 14:40:00,82.3,82.33,82.27,82.33,15500.0,64.0261,64.0495,64.0028,64.0495,15500.0
2012-12-14 14:50:00,82.33,82.36,82.26,82.31,36100.0,64.0495,64.0728,63.995,64.0339,36100.0
2012-12-14 15:00:00,82.3,82.33,82.1,82.14,23600.0,64.0261,64.0495,63.8705,63.9016,23600.0
2012-12-14 15:10:00,82.13,82.21,82.11,82.14,21200.0,63.8939,63.9561,63.8783,63.9016,21200.0
2012-12-14 15:20:00,82.14,82.23,82.13,82.18,36600.0,63.9016,63.9717,63.8939,63.9328,36600.0
2012-12-14 15:30:00,82.16,82.28,82.16,82.24,28300.0,63.9172,64.0106,63.9172,63.9794,28300.0
2012-12-14 15:40:00,82.22,82.26,82.14,82.16,42500.0,63.9639,63.995,63.9016,63.9172,42500.0
2012-12-14 15:50:00,82.16,82.28,82.08,82.27,97500.0,63.9172,64.0106,63.855,64.0028,97500.0
2012-12-17 09:30:00,82.79,82.79,82.06,82.09,36600.0,64.4073,64.4073,63.8394,63.8628,36600.0
2012-12-17 09:40:00,82.1,82.33,81.85,82.31,26000.0,63.8705,64.0495,63.676,64.0339,26000.0
2012-12-17 09:50:00,82.35,82.55,82.31,82.43,23200.0,64.065,64.2206,64.0339,64.1273,23200.0
2012-12-17 10:00:00,82.4,82.56,82.32,82.32,13500.0,64.1039,64.2284,64.0417,64.0417,13500.0
2012-12-17 10:10:00,82.32,82.38,81.99,82.18,27900.0,64.0417,64.0884,63.785,63.9328,27900.0
2012-12-17 10:20:00,82.2,82.22,82.0,82.03,7700.0,63.9483,63.9639,63.7927,63.8161,7700.0
2012-12-17 10:30:00,82.03,82.13,82.0,82.01,11000.0,63.8161,63.8939,63.7927,63.8005,11000.0
2012-12-17 10:40:00,82.01,82.08,81.86,82.07,35300.0,63.8005,63.855,63.6838,63.8472,35300.0
2012-12-17 10:50:00,82.08,82.1,82.0,82.05,14400.0,63.855,63.8705,63.7927,63.8316,14400.0
2012-12-17 11:00:00,82.05,82.13,82.04,82.07,14000.0,63.8316,63.8939,63.8239,63.8472,14000.0
2012-12-17 11:10:00,82.08,82.28,82.07,82.26,21400.0,63.855,64.0106,63.8472,63.995,21400.0
2012-12-17 11:20:00,82.27,82.27,82.11,82.15,12500.0,64.0028,64.0028,63.8783,63.9094,12500.0
2012-12-17 11:30:00,82.17,82.29,82.08,82.1,22900.0,63.925,64.0183,63.855,63.8705,22900.0
2012-12-17 11:40:00,82.12,82.34,82.11,82.31,37300.0,63.8861,64.0572,63.8783,64.0339,37300.0
2012-12-17 11:50:00,82.33,82.37,82.1,82.11,14700.0,64.0495,64.0806,63.8705,63.8783,14700.0
2012-12-17 12:00:00,82.11,82.33,82.1,82.3,13000.0,63.8783,64.0495,63.8705,64.0261,13000.0
2012-12-17 12:10:00,82.29,82.31,82.21,82.24,7600.0,64.0183,64.0339,63.9561,63.9794,7600.0
2012-12-17 12:20:00,82.25,82.3,82.19,82.24,13800.0,63.9872,64.0261,63.9405,63.9794,13800.0
2012-12-17 12:30:00,82.24,82.28,82.19,82.27,25100.0,63.9794,64.0106,63.9405,64.0028,25100.0
2012-12-17 12:40:00,82.26,82.3,82.22,82.29,17400.0,63.995,64.0261,63.9639,64.0183,17400.0
2012-12-17 12:50:00,82.29,82.32,82.16,82.16,14800.0,64.0183,64.0417,63.9172,63.9172,14800.0
2012-12-17 13:00:00,82.17,82.19,82.09,82.18,15100.0,63.925,63.9405,63.8628,63.9328,15100.0
2012-12-17 13:10:00,82.19,82.25,82.12,82.17,21600.0,63.9405,63.9872,63.8861,63.925,21600.0
2012-12-17 13:20:00,82.16,82.28,82.16,82.25,7900.0,63.9172,64.0106,63.9172,63.9872,7900.0
2012-12-17 13:30:00,82.25,82.26,82.1,82.11,11900.0,63.9872,63.995,63.8705,63.8783,11900.0
2012-12-17 13:40:00,82.1,82.12,81.99,82.12,17700.0,63.8705,63.8861,63.785,63.8861,17700.0
2012-12-17 13:50:00,82.1,82.11,82.0,82.01,16800.0,63.8705,63.8783,63.7927,63.8005,16800.0
2012-12-17 14:00:00,82.04,82.22,82.03,82.15,20100.0,63.8239,63.9639,63.8161,63.9094,20100.0
2012-12-17 14:10:00,82.17,82.18,82.0,82.01,17800.0,63.925,63.9328,63.7927,63.8005,17800.0
2012-12-17 14:20:00,82.01,82.21,81.98,82.21,31500.0,63.8005,63.9561,63.7772,63.9561,31500.0
2012-12-17 14:30:00,82.2,82.24,82.16,82.16,12500.0,63.9483,63.9794,63.9172,63.9172,12500.0
2012-12-17 14:40:00,82.18,82.21,82.13,82.14,13600.0,63.9328,63.9561,63.8939,63.9016,13600.0
2012-12-17 14:50:00,82.14,82.23,82.14,82.23,14300.0,63.9016,63.9717,63.9016,63.9717,14300.0
2012-12-17 15:00:00,82.22,82.51,82.2,82.49,34900.0,63.9639,64.1895,63.9483,64.1739,34900.0
2012-12-17 15:10:00,82.5,82.5,82.4,82.43,60900.0,64.1817,64.1817,64.1039,64.1273,60900.0
2012-12-17 15:20:00,82.43,82.49,82.41,82.44,31400.0,64.1273,64.1739,64.1117,64.135,31400.0
2012-12-17 15:30:00,82.42,82.42,82.36,82.39,53200.0,64.1195,64.1195,64.0728,64.0961,53200.0
2012-12-17 15:40:00,82.39,82.45,82.37,82.43,69300.0,64.0961,64.1428,64.0806,64.1273,69300.0
2012-12-17 15:50:00,82.44,82.65,82.41,82.59,88200.0,64.135,64.2984,64.1117,64.2517,88200.0
2012-12-18 09:30:00,82.64,83.29,82.56,83.27,40800.0,64.2906,64.7963,64.2284,64.7807,40800.0
2012-12-18 09:40:00,83.31,83.64,83.31,83.64,23800.0,64.8119,65.0686,64.8119,65.0686,23800.0
2012-12-18 09:50:00,83.65,83.7,83.56,83.56,25600.0,65.0764,65.1153,65.0064,65.0064,25600.0
2012-12-18 10:00:00,83.56,83.61,83.38,83.47,9500.0,65.0064,65.0453,64.8663,64.9363,9500.0
2012-12-18 10:10:00,83.46,83.53,83.41,83.44,21100.0,64.9286,64.983,64.8897,64.913,21100.0
2012-12-18 10:20:00,83.39,83.58,83.35,83.48,10200.0,64.8741,65.0219,64.843,64.9441,10200.0
2012-12-18 10:30:00,83.48,83.71,83.48,83.71,14800.0,64.9441,65.123,64.9441,65.123,14800.0
2012-12-18 10:40:00,83.7,83.87,83.68,83.82,17700.0,65.1153,65.2475,65.0997,65.2086,17700.0
2012-12-18 10:50:00,83.86,83.96,83.77,83.86,72500.0,65.2397,65.3175,65.1697,65.2397,72500.0
2012-12-18 11:00:00,83.88,83.95,83.73,83.78,29500.0,65.2553,65.3098,65.1386,65.1775,29500.0
2012-12-18 11:10:00,83.8,83.99,83.66,83.97,59300.0,65.1931,65.3409,65.0841,65.3253,59300.0
2012-12-18 11:20:00,83.98,83.98,83.87,83.92,22900.0,65.3331,65.3331,65.2475,65.2864,22900.0
2012-12-18 11:30:00,83.94,84.0,83.87,83.97,46200.0,65.302,65.3487,65.2475,65.3253,46200.0
2012-12-18 11:40:00,83.97,83.98,83.82,83.86,20900.0,65.3253,65.3331,65.2086,65.2397,20900.0
2012-12-18 11:50:00,83.86,83.86,83.66,83.66,15800.0,65.2397,65.2397,65.0841,65.0841,15800.0
2012-12-18 12:00:00,83.69,83.77,83.69,83.73,11800.0,65.1075,65.1697,65.1075,65.1386,11800.0
2012-12-18 12:10:00,83.74,83.77,83.67,83.7,18100.0,65.1464,65.1697,65.0919,65.1153,18100.0
2012-12-18 12:20:00,83.73,83.86,83.73,83.79,14500.0,65.1386,65.2397,65.1386,65.1853,14500.0
2012-12-18 12:30:00,83.78,83.92,83.68,83.9,68800.0,65.1775,65.2864,65.0997,65.2709,68800.0
2012-12-18 12:40:00,83.9,83.96,83.7,83.9,54100.0,65.2709,65.3175,65.1153,65.2709,54100.0
2012-12-18 12:50:00,83.9,83.93,83.73,83.8,39900.0,65.2709,65.2942,65.1386,65.1931,39900.0
2012-12-18 13:00:00,83.82,84.0,83.72,83.96,40200.0,65.2086,65.3487,65.1308,65.3175,40200.0
2012-12-18 13:10:00,83.98,84.18,83.97,84.18,37700.0,65.3331,65.4887,65.3253,65.4887,37700.0
2012-12-18 13:20:00,84.16,84.25,83.93,84.12,46700.0,65.4731,65.5431,65.2942,65.442,46700.0
2012-12-18 13:30:00,84.1,84.16,83.95,84.14,17400.0,65.4265,65.4731,65.3098,65.4576,17400.0
2012-12-18 13:40:00,84.14,84.22,84.09,84.16,35700.0,65.4576,65.5198,65.4187,65.4731,35700.0
2012-12-18 13:50:00,84.18,84.26,84.11,84.26,21500.0,65.4887,65.5509,65.4342,65.5509,21500.0
2012-12-18 14:00:00,84.25,84.32,84.18,84.31,18700.0,65.5431,65.5976,65.4887,65.5898,18700.0
2012-12-18 14:10:00,84.3,84.36,84.16,84.24,17600.0,65.582,65.6287,65.4731,65.5354,17600.0
2012-12-18 14:20:00,84.23,84.29,84.12,84.13,21200.0,65.5276,65.5743,65.442,65.4498,21200.0
2012-12-18 14:30:00,84.12,84.16,84.03,84.16,27000.0,65.442,65.4731,65.372,65.4731,27000.0
2012-12-18 14:40:00,84.18,84.3,84.11,84.28,18500.0,65.4887,65.582,65.4342,65.5665,18500.0
2012-12-18 14:50:00,84.28,84.37,84.28,84.35,23900.0,65.5665,65.6365,65.5665,65.6209,23900.0
2012-12-18 15:00:00,84.37,84.45,84.27,84.32,40600.0,65.6365,65.6987,65.5587,65.5976,40600.0
2012-12-18 15:10:00,84.34,84.38,84.22,84.3,38200.0,65.6132,65.6443,65.5198,65.582,38200.0
2012-12-18 15:20:00,84.3,84.37,84.27,84.3,34000.0,65.582,65.6365,65.5587,65.582,34000.0
2012-12-18 15:30:00,84.28,84.35,84.16,84.28,86100.0,65.5665,65.6209,65.4731,65.5665,86100.0
2012-12-18 15:40:00,84.28,84.32,84.14,84.26,109400.0,65.5665,65.5976,65.4576,65.5509,109400.0
2012-12-18 15:50:00,84.26,84.44,84.21,84.42,123600.0,65.5509,65.691,65.512,65.6754,123600.0
2012-12-19 09:30:00,84.76,84.8,83.85,84.7,75100.0,65.9399,65.971,65.232,65.8932,75100.0
2012-12-19 09:40:00,84.69,84.69,83.96,84.1,17700.0,65.8854,65.8854,65.3175,65.4265,17700.0
2012-12-19 09:50:00,84.1,84.12,83.97,84.08,17100.0,65.4265,65.442,65.3253,65.4109,17100.0
2012-12-19 10:00:00,84.07,84.31,84.03,84.31,13400.0,65.4031,65.5898,65.372,65.5898,13400.0
2012-12-19 10:10:00,84.32,84.34,84.11,84.12,11000.0,65.5976,65.6132,65.4342,65.442,11000.0
2012-12-19 10:20:00,84.11,84.14,83.98,84.12,20300.0,65.4342,65.4576,65.3331,65.442,20300.0
2012-12-19 10:30:00,84.12,84.36,84.12,84.35,9900.0,65.442,65.6287,65.442,65.6209,9900.0
2012-12-19 10:40:00,84.34,84.5,84.28,84.5,13700.0,65.6132,65.7376,65.5665,65.7376,13700.0
2012-12-19 10:50:00,84.49,84.49,84.22,84.27,16400.0,65.7299,65.7299,65.5198,65.5587,16400.0
2012-12-19 11:00:00,84.26,84.4,84.26,84.36,7100.0,65.5509,65.6598,65.5509,65.6287,7100.0
2012-12-19 11:10:00,84.42,84.42,84.32,84.41,8800.0,65.6754,65.6754,65.5976,65.6676,8800.0
2012-12-19 11:20:00,84.44,84.47,84.27,84.33,8200.0,65.691,65.7143,65.5587,65.6054,8200.0
2012-12-19 11:30:00,84.34,84.52,84.34,84.38,10900.0,65.6132,65.7532,65.6132,65.6443,10900.0
2012-12-19 11:40:00,84.37,84.42,84.25,84.28,7500.0,65.6365,65.6754,65.5431,65.5665,7500.0
2012-12-19 11:50:00,84.29,84.35,84.23,84.33,19300.0,65.5743,65.6209,65.5276,65.6054,19300.0
2012-12-19 12:00:00,84.33,84.41,84.2,84.27,13300.0,65.6054,65.6676,65.5042,65.5587,13300.0
2012-12-19 12:10:00,84.29,84.31,84.2,84.25,72800.0,65.5743,65.5898,65.5042,65.5431,72800.0
2012-12-19 12:20:00,84.28,84.32,84.22,84.25,17000.0,65.5665,65.5976,65.5198,65.5431,17000.0
2012-12-19 12:30:00,84.25,84.3,84.23,84.3,13700.0,65.5431,65.582,65.5276,65.582,13700.0
2012-12-19 12:40:00,84.3,84.45,84.3,84.36,6300.0,65.582,65.6987,65.582,65.6287,6300.0
2012-12-19 12:50:00,84.37,84.39,84.23,84.23,9900.0,65.6365,65.6521,65.5276,65.5276,9900.0
2012-12-19 13:00:00,84.27,84.32,84.24,84.32,6400.0,65.5587,65.5976,65.5354,65.5976,6400.0
2012-12-19 13:10:00,84.3,84.32,84.1,84.17,22600.0,65.582,65.5976,65.4265,65.4809,22600.0
2012-12-19 13:20:00,84.15,84.28,84.13,84.19,12300.0,65.4653,65.5665,65.4498,65.4965,12300.0
2012-12-19 13:30:00,84.2,84.23,84.14,84.15,6100.0,65.5042,65.5276,65.4576,65.4653,6100.0
2012-12-19 13:40:00,84.15,84.15,83.99,84.08,9900.0,65.4653,65.4653,65.3409,65.4109,9900.0
2012-12-19 13:50:00,84.1,84.16,84.04,84.05,26500.0,65.4265,65.4731,65.3798,65.3876,26500.0
2012-12-19 14:00:00,84.04,84.07,83.94,84.01,16600.0,65.3798,65.4031,65.302,65.3564,16600.0
2012-12-19 14:10:00,83.99,84.05,83.89,84.0,17900.0,65.3409,65.3876,65.2631,65.3487,17900.0
2012-12-19 14:20:00,84.01,84.05,83.96,84.0,12100.0,65.3564,65.3876,65.3175,65.3487,12100.0
2012-12-19 14:30:00,83.99,84.04,83.96,83.99,12100.0,65.3409,65.3798,65.3175,65.3409,12100.0
2012-12-19 14:40:00,83.99,84.01,83.91,83.91,22300.0,65.3409,65.3564,65.2786,65.2786,22300.0
2012-12-19 14:50:00,83.89,83.92,83.84,83.84,12100.0,65.2631,65.2864,65.2242,65.2242,12100.0
2012-12-19 15:00:00,83.87,83.92,83.84,83.85,22400.0,65.2475,65.2864,65.2242,65.232,22400.0
2012-12-19 15:10:00,83.86,83.9,83.79,83.86,17700.0,65.2397,65.2709,65.1853,65.2397,17700.0
2012-12-19 15:20:00,83.87,83.9,83.83,83.88,26100.0,65.2475,65.2709,65.2164,65.2553,26100.0
2012-12-19 15:30:00,83.87,84.03,83.85,83.92,36400.0,65.2475,65.372,65.232,65.2864,36400.0
2012-12-19 15:40:00,83.92,83.93,83.73,83.75,42100.0,65.2864,65.2942,65.1386,65.1542,42100.0
2012-12-19 15:50:00,83.73,83.73,83.59,83.61,46800.0,65.1386,65.1386,65.0297,65.0453,46800.0
2012-12-20 09:30:00,83.57,83.68,83.14,83.17,93500.0,65.0141,65.0997,64.6796,64.7029,93500.0
2012-12-20 09:40:00,83.21,83.34,83.13,83.21,14500.0,64.7341,64.8352,64.6718,64.7341,14500.0
2012-12-20 09:50:00,83.22,83.28,83.16,83.22,10800.0,64.7418,64.7885,64.6952,64.7418,10800.0
2012-12-20 10:00:00,83.24,83.6,83.19,83.55,14400.0,64.7574,65.0375,64.7185,64.9986,14400.0
2012-12-20 10:10:00,83.51,83.59,83.41,83.51,18600.0,64.9675,65.0297,64.8897,64.9675,18600.0
2012-12-20 10:20:00,83.49,83.57,83.29,83.29,15100.0,64.9519,65.0141,64.7963,64.7963,15100.0
2012-12-20 10:30:00,83.27,83.44,83.16,83.4,16000.0,64.7807,64.913,64.6952,64.8819,16000.0
2012-12-20 10:40:00,83.39,83.41,83.23,83.27,17700.0,64.8741,64.8897,64.7496,64.7807,17700.0
2012-12-20 10:50:00,83.26,83.27,83.16,83.21,11600.0,64.773,64.7807,64.6952,64.7341,11600.0
2012-12-20 11:00:00,83.22,83.31,83.17,83.27,13400.0,64.7418,64.8119,64.7029,64.7807,13400.0
2012-12-20 11:10:00,83.27,83.27,83.12,83.14,15200.0,64.7807,64.7807,64.664,64.6796,15200.0
2012-12-20 11:20:00,83.16,83.19,82.87,82.91,23500.0,64.6952,64.7185,64.4696,64.5007,23500.0
2012-12-20 11:30:00,82.9,83.06,82.9,82.98,21700.0,64.4929,64.6174,64.4929,64.5551,21700.0
2012-12-20 11:40:00,82.98,83.0,82.88,82.89,31100.0,64.5551,64.5707,64.4773,64.4851,31100.0
2012-12-20 11:50:00,82.89,82.91,82.85,82.89,19300.0,64.4851,64.5007,64.454,64.4851,19300.0
2012-12-20 12:00:00,82.9,83.04,82.87,83.01,20600.0,64.4929,64.6018,64.4696,64.5785,20600.0
2012-12-20 12:10:00,83.01,83.04,82.92,82.93,14500.0,64.5785,64.6018,64.5085,64.5162,14500.0
2012-12-20 12:20:00,82.94,82.97,82.89,82.9,19400.0,64.524,64.5474,64.4851,64.4929,19400.0
2012-12-20 12:30:00,82.9,82.91,82.86,82.9,27900.0,64.4929,64.5007,64.4618,64.4929,27900.0
2012-12-20 12:40:00,82.9,82.93,82.89,82.92,9600.0,64.4929,64.5162,64.4851,64.5085,9600.0
2012-12-20 12:50:00,82.91,82.96,82.91,82.94,7700.0,64.5007,64.5396,64.5007,64.524,7700.0
2012-12-20 13:00:00,82.95,82.95,82.91,82.94,15600.0,64.5318,64.5318,64.5007,64.524,15600.0
2012-12-20 13:10:00,82.93,82.96,82.86,82.92,21900.0,64.5162,64.5396,64.4618,64.5085,21900.0
2012-12-20 13:20:00,82.92,82.96,82.91,82.92,16900.0,64.5085,64.5396,64.5007,64.5085,16900.0
2012-12-20 13:30:00,82.92,82.97,82.9,82.93,22500.0,64.5085,64.5474,64.4929,64.5162,22500.0
2012-12-20 13:40:00,82.91,82.96,82.87,82.87,28000.0,64.5007,64.5396,64.4696,64.4696,28000.0
2012-12-20 13:50:00,82.92,82.92,82.88,82.91,19300.0,64.5085,64.5085,64.4773,64.5007,19300.0
2012-12-20 14:00:00,82.91,82.92,82.87,82.88,27200.0,64.5007,64.5085,64.4696,64.4773,27200.0
2012-12-20 14:10:00,82.9,82.91,82.81,82.82,29400.0,64.4929,64.5007,64.4229,64.4307,29400.0
2012-12-20 14:20:00,82.84,82.91,82.77,82.89,14300.0,64.4462,64.5007,64.3918,64.4851,14300.0
2012-12-20 14:30:00,82.88,82.91,82.83,82.9,21100.0,64.4773,64.5007,64.4384,64.4929,21100.0
2012-12-20 14:40:00,82.91,82.92,82.86,82.9,25600.0,64.5007,64.5085,64.4618,64.4929,25600.0
2012-12-20 14:50:00,82.91,82.95,82.9,82.94,39500.0,64.5007,64.5318,64.4929,64.524,39500.0
2012-12-20 15:00:00,82.92,82.95,82.88,82.9,32200.0,64.5085,64.5318,64.4773,64.4929,32200.0
2012-12-20 15:10:00,82.9,82.92,82.87,82.89,24000.0,64.4929,64.5085,64.4696,64.4851,24000.0
2012-12-20 15:20:00,82.89,82.95,82.87,82.92,47300.0,64.4851,64.5318,64.4696,64.5085,47300.0
2012-12-20 15:30:00,82.93,82.94,82.87,82.88,57500.0,64.5162,64.524,64.4696,64.4773,57500.0
2012-12-20 15:40:00,82.88,82.97,82.84,82.85,69400.0,64.4773,64.5474,64.4462,64.454,69400.0
2012-12-20 15:50:00,82.86,82.97,82.75,82.95,113000.0,64.4618,64.5474,64.3762,64.5318,113000.0
2012-12-21 09:30:00,81.52,82.02,81.26,81.6,302100.0,63.4193,63.8083,63.217,63.4816,302100.0
2012-12-21 09:40:00,81.64,81.92,81.39,81.85,77000.0,63.5127,63.7305,63.3182,63.676,77000.0
2012-12-21 09:50:00,81.85,81.91,81.41,81.65,42100.0,63.676,63.7227,63.3337,63.5204,42100.0
2012-12-21 10:00:00,81.7,81.73,81.49,81.63,51300.0,63.5593,63.5827,63.396,63.5049,51300.0
2012-12-21 10:10:00,81.6,82.02,81.56,82.0,58700.0,63.4816,63.8083,63.4504,63.7927,58700.0
2012-12-21 10:20:00,82.0,82.19,81.98,82.17,18300.0,63.7927,63.9405,63.7772,63.925,18300.0
2012-12-21 10:30:00,82.19,82.32,82.12,82.12,19900.0,63.9405,64.0417,63.8861,63.8861,19900.0
2012-12-21 10:40:00,82.14,82.19,81.99,82.16,22200.0,63.9016,63.9405,63.785,63.9172,22200.0
2012-12-21 10:50:00,82.16,82.37,82.14,82.37,16300.0,63.9172,64.0806,63.9016,64.0806,16300.0
2012-12-21 11:00:00,82.39,82.52,82.2,82.28,32300.0,64.0961,64.1973,63.9483,64.0106,32300.0
2012-12-21 11:10:00,82.3,82.44,82.3,82.33,21100.0,64.0261,64.135,64.0261,64.0495,21100.0
2012-12-21 11:20:00,82.33,82.55,82.33,82.49,15200.0,64.0495,64.2206,64.0495,64.1739,15200.0
2012-12-21 11:30:00,82.47,82.51,82.09,82.18,24000.0,64.1584,64.1895,63.8628,63.9328,24000.0
2012-12-21 11:40:00,82.17,82.26,82.09,82.26,11000.0,63.925,63.995,63.8628,63.995,11000.0
2012-12-21 11:50:00,82.25,82.52,82.23,82.48,12400.0,63.9872,64.1973,63.9717,64.1662,12400.0
2012-12-21 12:00:00,82.46,82.5,82.29,82.43,26800.0,64.1506,64.1817,64.0183,64.1273,26800.0
2012-12-21 12:10:00,82.44,82.63,82.39,82.62,14700.0,64.135,64.2828,64.0961,64.2751,14700.0
2012-12-21 12:20:00,82.63,82.68,82.54,82.54,10700.0,64.2828,64.3217,64.2128,64.2128,10700.0
2012-12-21 12:30:00,82.55,82.78,82.55,82.61,12900.0,64.2206,64.3995,64.2206,64.2673,12900.0
2012-12-21 12:40:00,82.65,82.75,82.62,82.73,17900.0,64.2984,64.3762,64.2751,64.3606,17900.0
2012-12-21 12:50:00,82.71,82.88,82.7,82.86,14100.0,64.3451,64.4773,64.3373,64.4618,14100.0
2012-12-21 13:00:00,82.88,82.93,82.72,82.72,12900.0,64.4773,64.5162,64.3529,64.3529,12900.0
2012-12-21 13:10:00,82.72,82.8,82.59,82.64,11200.0,64.3529,64.4151,64.2517,64.2906,11200.0
2012-12-21 13:20:00,82.65,82.69,82.54,82.56,20900.0,64.2984,64.3295,64.2128,64.2284,20900.0
2012-12-21 13:30:00,82.54,82.58,82.44,82.58,12800.0,64.2128,64.244,64.135,64.244,12800.0
2012-12-21 13:40:00,82.58,82.74,82.52,82.54,19100.0,64.244,64.3684,64.1973,64.2128,19100.0
2012-12-21 13:50:00,82.58,82.76,82.58,82.76,13200.0,64.244,64.384,64.244,64.384,13200.0
2012-12-21 14:00:00,82.76,82.87,82.51,82.54,23000.0,64.384,64.4696,64.1895,64.2128,23000.0
2012-12-21 14:10:00,82.54,82.79,82.53,82.76,17300.0,64.2128,64.4073,64.2051,64.384,17300.0
2012-12-21 14:20:00,82.76,82.92,82.76,82.81,30600.0,64.384,64.5085,64.384,64.4229,30600.0
2012-12-21 14:30:00,82.81,82.82,82.7,82.81,21900.0,64.4229,64.4307,64.3373,64.4229,21900.0
2012-12-21 14:40:00,82.8,82.84,82.75,82.77,19200.0,64.4151,64.4462,64.3762,64.3918,19200.0
2012-12-21 14:50:00,82.79,82.8,82.5,82.5,16800.0,64.4073,64.4151,64.1817,64.1817,16800.0
2012-12-21 15:00:00,82.51,82.55,82.41,82.41,28100.0,64.1895,64.2206,64.1117,64.1117,28100.0
2012-12-21 15:10:00,82.4,82.6,82.39,82.6,55100.0,64.1039,64.2595,64.0961,64.2595,55100.0
2012-12-21 15:20:00,82.61,82.72,82.52,82.7,39400.0,64.2673,64.3529,64.1973,64.3373,39400.0
2012-12-21 15:30:00,82.72,82.98,82.71,82.87,38300.0,64.3529,64.5551,64.3451,64.4696,38300.0
2012-12-21 15:40:00,82.88,83.02,82.77,82.87,67900.0,64.4773,64.5863,64.3918,64.4696,67900.0
2012-12-21 15:50:00,82.86,83.04,82.8,83.01,128400.0,64.4618,64.6018,64.4151,64.5785,128400.0
2012-12-24 09:30:00,82.82,83.12,82.68,82.98,17800.0,64.4307,64.664,64.3217,64.5551,17800.0
2012-12-24 09:40:00,82.95,83.32,82.95,83.04,11200.0,64.5318,64.8196,64.5318,64.6018,11200.0
2012-12-24 09:50:00,83.06,83.17,83.04,83.09,9900.0,64.6174,64.7029,64.6018,64.6407,9900.0
2012-12-24 10:00:00,83.11,83.19,82.98,83.09,9700.0,64.6563,64.7185,64.5551,64.6407,9700.0
2012-12-24 10:10:00,83.09,83.31,83.04,83.25,16200.0,64.6407,64.8119,64.6018,64.7652,16200.0
2012-12-24 10:20:00,83.26,83.3,83.24,83.25,7000.0,64.773,64.8041,64.7574,64.7652,7000.0
2012-12-24 10:30:00,83.26,83.35,83.11,83.11,10500.0,64.773,64.843,64.6563,64.6563,10500.0
2012-12-24 10:40:00,83.11,83.12,82.92,82.95,6800.0,64.6563,64.664,64.5085,64.5318,6800.0
2012-12-24 10:50:00,82.94,83.07,82.88,82.91,9700.0,64.524,64.6252,64.4773,64.5007,9700.0
2012-12-24 11:00:00,82.88,82.95,82.88,82.89,5000.0,64.4773,64.5318,64.4773,64.4851,5000.0
2012-12-24 11:10:00,82.9,82.99,82.88,82.95,7400.0,64.4929,64.5629,64.4773,64.5318,7400.0
2012-12-24 11:20:00,82.95,83.07,82.95,83.07,6300.0,64.5318,64.6252,64.5318,64.6252,6300.0
2012-12-24 11:30:00,83.07,83.08,83.03,83.05,7500.0,64.6252,64.6329,64.594,64.6096,7500.0
2012-12-24 11:40:00,83.07,83.13,82.96,83.0,10400.0,64.6252,64.6718,64.5396,64.5707,10400.0
2012-12-24 11:50:00,83.0,83.01,82.93,82.93,7300.0,64.5707,64.5785,64.5162,64.5162,7300.0
2012-12-24 12:00:00,82.95,82.95,82.87,82.88,9300.0,64.5318,64.5318,64.4696,64.4773,9300.0
2012-12-24 12:10:00,82.85,82.89,82.85,82.87,5900.0,64.454,64.4851,64.454,64.4696,5900.0
2012-12-24 12:20:00,82.87,82.87,82.76,82.76,8600.0,64.4696,64.4696,64.384,64.384,8600.0
2012-12-24 12:30:00,82.74,82.91,82.74,82.9,13200.0,64.3684,64.5007,64.3684,64.4929,13200.0
2012-12-24 12:40:00,82.91,82.98,82.81,82.94,40800.0,64.5007,64.5551,64.4229,64.524,40800.0
2012-12-24 12:50:00,82.95,83.0,82.87,82.91,27700.0,64.5318,64.5707,64.4696,64.5007,27700.0
2012-12-26 09:30:00,83.15,83.43,83.02,83.23,14100.0,64.6874,64.9052,64.5863,64.7496,14100.0
2012-12-26 09:40:00,83.2,83.27,83.13,83.25,17900.0,64.7263,64.7807,64.6718,64.7652,17900.0
2012-12-26 09:50:00,83.25,83.25,83.13,83.15,14700.0,64.7652,64.7652,64.6718,64.6874,14700.0
2012-12-26 10:00:00,83.2,83.23,83.13,83.13,12600.0,64.7263,64.7496,64.6718,64.6718,12600.0
2012-12-26 10:10:00,83.08,83.16,82.88,82.93,11400.0,64.6329,64.6952,64.4773,64.5162,11400.0
2012-12-26 10:20:00,82.87,82.9,82.72,82.83,14400.0,64.4696,64.4929,64.3529,64.4384,14400.0
2012-12-26 10:30:00,82.84,83.04,82.84,82.9,7100.0,64.4462,64.6018,64.4462,64.4929,7100.0
2012-12-26 10:40:00,82.85,82.93,82.82,82.82,1800.0,64.454,64.5162,64.4307,64.4307,1800.0
2012-12-26 10:50:00,82.81,82.84,82.78,82.83,3700.0,64.4229,64.4462,64.3995,64.4384,3700.0
2012-12-26 11:00:00,82.8,82.83,82.53,82.6,8900.0,64.4151,64.4384,64.2051,64.2595,8900.0
2012-12-26 11:10:00,82.58,82.84,82.55,82.76,6100.0,64.244,64.4462,64.2206,64.384,6100.0
2012-12-26 11:20:00,82.81,82.87,82.75,82.75,4100.0,64.4229,64.4696,64.3762,64.3762,4100.0
2012-12-26 11:30:00,82.64,82.76,82.62,82.66,7400.0,64.2906,64.384,64.2751,64.3062,7400.0
2012-12-26 11:40:00,82.64,82.73,82.64,82.66,3900.0,64.2906,64.3606,64.2906,64.3062,3900.0
2012-12-26 11:50:00,82.64,82.82,82.64,82.8,5200.0,64.2906,64.4307,64.2906,64.4151,5200.0
2012-12-26 12:00:00,82.83,82.9,82.71,82.76,4200.0,64.4384,64.4929,64.3451,64.384,4200.0
2012-12-26 12:10:00,82.76,82.83,82.71,82.71,9700.0,64.384,64.4384,64.3451,64.3451,9700.0
2012-12-26 12:20:00,82.74,82.84,82.69,82.69,30200.0,64.3684,64.4462,64.3295,64.3295,30200.0
2012-12-26 12:30:00,82.68,82.74,82.64,82.71,21100.0,64.3217,64.3684,64.2906,64.3451,21100.0
2012-12-26 12:40:00,82.71,82.86,82.71,82.85,10600.0,64.3451,64.4618,64.3451,64.454,10600.0
2012-12-26 12:50:00,82.81,82.94,82.77,82.88,8400.0,64.4229,64.524,64.3918,64.4773,8400.0
2012-12-26 13:00:00,82.87,82.95,82.85,82.93,7700.0,64.4696,64.5318,64.454,64.5162,7700.0
2012-12-26 13:10:00,82.92,82.93,82.84,82.91,16500.0,64.5085,64.5162,64.4462,64.5007,16500.0
2012-12-26 13:20:00,82.9,82.96,82.85,82.96,4200.0,64.4929,64.5396,64.454,64.5396,4200.0
2012-12-26 13:30:00,82.96,83.02,82.87,82.89,7300.0,64.5396,64.5863,64.4696,64.4851,7300.0
2012-12-26 13:40:00,82.87,82.9,82.83,82.87,4100.0,64.4696,64.4929,64.4384,64.4696,4100.0
2012-12-26 13:50:00,82.83,82.87,82.76,82.83,5000.0,64.4384,64.4696,64.384,64.4384,5000.0
2012-12-26 14:00:00,82.83,82.91,82.83,82.88,7700.0,64.4384,64.5007,64.4384,64.4773,7700.0
2012-12-26 14:10:00,82.88,82.98,82.88,82.94,12200.0,64.4773,64.5551,64.4773,64.524,12200.0
2012-12-26 14:20:00,82.88,82.96,82.86,82.96,9200.0,64.4773,64.5396,64.4618,64.5396,9200.0
2012-12-26 14:30:00,82.95,83.06,82.95,82.97,10400.0,64.5318,64.6174,64.5318,64.5474,10400.0
2012-12-26 14:40:00,82.95,82.97,82.85,82.97,5400.0,64.5318,64.5474,64.454,64.5474,5400.0
2012-12-26 14:50:00,82.97,83.2,82.95,83.12,15600.0,64.5474,64.7263,64.5318,64.664,15600.0
2012-12-26 15:00:00,83.1,83.1,82.92,82.92,7700.0,64.6485,64.6485,64.5085,64.5085,7700.0
2012-12-26 15:10:00,82.93,82.96,82.83,82.83,7300.0,64.5162,64.5396,64.4384,64.4384,7300.0
2012-12-26 15:20:00,82.84,82.86,82.76,82.83,7700.0,64.4462,64.4618,64.384,64.4384,7700.0
2012-12-26 15:30:00,82.83,82.92,82.8,82.88,8700.0,64.4384,64.5085,64.4151,64.4773,8700.0
2012-12-26 15:40:00,82.89,82.89,82.73,82.75,10000.0,64.4851,64.4851,64.3606,64.3762,10000.0
2012-12-26 15:50:00,82.75,82.75,82.61,82.65,35300.0,64.3762,64.3762,64.2673,64.2984,35300.0
2012-12-27 09:30:00,82.66,82.94,82.56,82.7,23800.0,64.3062,64.524,64.2284,64.3373,23800.0
2012-12-27 09:40:00,82.72,82.72,82.55,82.69,7100.0,64.3529,64.3529,64.2206,64.3295,7100.0
2012-12-27 09:50:00,82.72,82.77,82.59,82.6,7700.0,64.3529,64.3918,64.2517,64.2595,7700.0
2012-12-27 10:00:00,82.6,82.8,82.49,82.77,57500.0,64.2595,64.4151,64.1739,64.3918,57500.0
2012-12-27 10:10:00,82.74,82.8,82.43,82.43,13600.0,64.3684,64.4151,64.1273,64.1273,13600.0
2012-12-27 10:20:00,82.41,82.51,82.29,82.35,14700.0,64.1117,64.1895,64.0183,64.065,14700.0
2012-12-27 10:30:00,82.34,82.4,82.25,82.31,7900.0,64.0572,64.1039,63.9872,64.0339,7900.0
2012-12-27 10:40:00,82.3,82.44,82.27,82.44,11900.0,64.0261,64.135,64.0028,64.135,11900.0
2012-12-27 10:50:00,82.47,82.52,82.3,82.35,8800.0,64.1584,64.1973,64.0261,64.065,8800.0
2012-12-27 11:00:00,82.34,82.45,82.18,82.24,9900.0,64.0572,64.1428,63.9328,63.9794,9900.0
2012-12-27 11:10:00,82.21,82.22,82.13,82.18,12200.0,63.9561,63.9639,63.8939,63.9328,12200.0
2012-12-27 11:20:00,82.19,82.29,82.15,82.24,12400.0,63.9405,64.0183,63.9094,63.9794,12400.0
2012-12-27 11:30:00,82.24,82.4,82.22,82.37,7800.0,63.9794,64.1039,63.9639,64.0806,7800.0
2012-12-27 11:40:00,82.41,82.54,82.39,82.47,6500.0,64.1117,64.2128,64.0961,64.1584,6500.0
2012-12-27 11:50:00,82.47,82.5,82.4,82.47,7800.0,64.1584,64.1817,64.1039,64.1584,7800.0
2012-12-27 12:00:00,82.48,82.53,82.23,82.31,10700.0,64.1662,64.2051,63.9717,64.0339,10700.0
2012-12-27 12:10:00,82.28,82.37,82.21,82.21,7900.0,64.0106,64.0806,63.9561,63.9561,7900.0
2012-12-27 12:20:00,82.17,82.19,82.07,82.07,6400.0,63.925,63.9405,63.8472,63.8472,6400.0
2012-12-27 12:30:00,82.06,82.06,81.85,81.98,11600.0,63.8394,63.8394,63.676,63.7772,11600.0
2012-12-27 12:40:00,81.99,81.99,81.86,81.96,7400.0,63.785,63.785,63.6838,63.7616,7400.0
2012-12-27 12:50:00,81.95,82.04,81.93,82.03,10100.0,63.7538,63.8239,63.7383,63.8161,10100.0
2012-12-27 13:00:00,82.03,82.23,82.0,82.23,6700.0,63.8161,63.9717,63.7927,63.9717,6700.0
2012-12-27 13:10:00,82.22,82.4,82.19,82.32,7200.0,63.9639,64.1039,63.9405,64.0417,7200.0
2012-12-27 13:20:00,82.31,82.34,82.11,82.15,5200.0,64.0339,64.0572,63.8783,63.9094,5200.0
2012-12-27 13:30:00,82.18,82.28,82.15,82.15,7200.0,63.9328,64.0106,63.9094,63.9094,7200.0
2012-12-27 13:40:00,82.19,82.21,82.09,82.13,4300.0,63.9405,63.9561,63.8628,63.8939,4300.0
2012-12-27 13:50:00,82.14,82.21,82.11,82.15,8600.0,63.9016,63.9561,63.8783,63.9094,8600.0
2012-12-27 14:00:00,82.16,82.2,81.99,82.01,9100.0,63.9172,63.9483,63.785,63.8005,9100.0
2012-12-27 14:10:00,81.99,82.07,81.95,82.07,5400.0,63.785,63.8472,63.7538,63.8472,5400.0
2012-12-27 14:20:00,82.05,82.05,81.92,81.92,8800.0,63.8316,63.8316,63.7305,63.7305,8800.0
2012-12-27 14:30:00,81.94,81.98,81.85,81.98,9400.0,63.7461,63.7772,63.676,63.7772,9400.0
2012-12-27 14:40:00,81.99,82.5,81.93,82.38,21000.0,63.785,64.1817,63.7383,64.0884,21000.0
2012-12-27 14:50:00,82.37,82.46,82.3,82.42,11900.0,64.0806,64.1506,64.0261,64.1195,11900.0
2012-12-27 15:00:00,82.43,82.59,82.36,82.56,20400.0,64.1273,64.2517,64.0728,64.2284,20400.0
2012-12-27 15:10:00,82.59,82.59,82.49,82.55,8600.0,64.2517,64.2517,64.1739,64.2206,8600.0
2012-12-27 15:20:00,82.58,82.78,82.56,82.68,25300.0,64.244,64.3995,64.2284,64.3217,25300.0
2012-12-27 15:30:00,82.67,82.84,82.67,82.75,18600.0,64.314,64.4462,64.314,64.3762,18600.0
2012-12-27 15:40:00,82.76,82.92,82.73,82.75,22700.0,64.384,64.5085,64.3606,64.3762,22700.0
2012-12-27 15:50:00,82.75,82.82,82.68,82.73,64800.0,64.3762,64.4307,64.3217,64.3606,64800.0
2012-12-28 09:30:00,82.03,82.38,82.03,82.24,11000.0,63.8161,64.0884,63.8161,63.9794,11000.0
2012-12-28 09:40:00,82.22,82.38,82.17,82.24,6100.0,63.9639,64.0884,63.925,63.9794,6100.0
2012-12-28 09:50:00,82.18,82.38,82.16,82.37,7200.0,63.9328,64.0884,63.9172,64.0806,7200.0
2012-12-28 10:00:00,82.4,82.67,82.38,82.42,12300.0,64.1039,64.314,64.0884,64.1195,12300.0
2012-12-28 10:10:00,82.46,82.62,82.26,82.6,12300.0,64.1506,64.2751,63.995,64.2595,12300.0
2012-12-28 10:20:00,82.63,82.65,82.45,82.57,10000.0,64.2828,64.2984,64.1428,64.2362,10000.0
2012-12-28 10:30:00,82.56,82.67,82.54,82.56,19600.0,64.2284,64.314,64.2128,64.2284,19600.0
2012-12-28 10:40:00,82.57,82.86,82.57,82.72,23700.0,64.2362,64.4618,64.2362,64.3529,23700.0
2012-12-28 10:50:00,82.63,82.68,82.57,82.61,6400.0,64.2828,64.3217,64.2362,64.2673,6400.0
2012-12-28 11:00:00,82.58,82.66,82.57,82.64,7400.0,64.244,64.3062,64.2362,64.2906,7400.0
2012-12-28 11:10:00,82.62,82.7,82.54,82.66,6400.0,64.2751,64.3373,64.2128,64.3062,6400.0
2012-12-28 11:20:00,82.66,82.67,82.47,82.51,14400.0,64.3062,64.314,64.1584,64.1895,14400.0
2012-12-28 11:30:00,82.51,82.62,82.51,82.6,15500.0,64.1895,64.2751,64.1895,64.2595,15500.0
2012-12-28 11:40:00,82.61,82.68,82.6,82.62,5900.0,64.2673,64.3217,64.2595,64.2751,5900.0
2012-12-28 11:50:00,82.62,82.65,82.61,82.63,2500.0,64.2751,64.2984,64.2673,64.2828,2500.0
2012-12-28 12:00:00,82.64,82.73,82.63,82.64,4000.0,64.2906,64.3606,64.2828,64.2906,4000.0
2012-12-28 12:10:00,82.64,82.77,82.61,82.77,4800.0,64.2906,64.3918,64.2673,64.3918,4800.0
2012-12-28 12:20:00,82.78,82.84,82.74,82.78,3700.0,64.3995,64.4462,64.3684,64.3995,3700.0
2012-12-28 12:30:00,82.78,82.82,82.74,82.75,4200.0,64.3995,64.4307,64.3684,64.3762,4200.0
2012-12-28 12:40:00,82.72,82.73,82.63,82.7,3200.0,64.3529,64.3606,64.2828,64.3373,3200.0
2012-12-28 12:50:00,82.7,82.71,82.62,82.65,3200.0,64.3373,64.3451,64.2751,64.2984,3200.0
2012-12-28 13:00:00,82.67,82.73,82.65,82.69,7700.0,64.314,64.3606,64.2984,64.3295,7700.0
2012-12-28 13:10:00,82.68,82.7,82.6,82.64,6600.0,64.3217,64.3373,64.2595,64.2906,6600.0
2012-12-28 13:20:00,82.61,82.66,82.6,82.61,2200.0,64.2673,64.3062,64.2595,64.2673,2200.0
2012-12-28 13:30:00,82.61,82.62,82.52,82.6,5100.0,64.2673,64.2751,64.1973,64.2595,5100.0
2012-12-28 13:40:00,82.61,82.66,82.6,82.63,4900.0,64.2673,64.3062,64.2595,64.2828,4900.0
2012-12-28 13:50:00,82.63,82.65,82.54,82.65,5800.0,64.2828,64.2984,64.2128,64.2984,5800.0
2012-12-28 14:00:00,82.62,82.64,82.54,82.56,6200.0,64.2751,64.2906,64.2128,64.2284,6200.0
2012-12-28 14:10:00,82.56,82.62,82.55,82.61,5800.0,64.2284,64.2751,64.2206,64.2673,5800.0
2012-12-28 14:20:00,82.63,82.63,82.52,82.54,8700.0,64.2828,64.2828,64.1973,64.2128,8700.0
2012-12-28 14:30:00,82.58,82.62,82.48,82.51,2800.0,64.244,64.2751,64.1662,64.1895,2800.0
2012-12-28 14:40:00,82.51,82.63,82.5,82.63,4400.0,64.1895,64.2828,64.1817,64.2828,4400.0
2012-12-28 14:50:00,82.61,82.61,82.48,82.48,4800.0,64.2673,64.2673,64.1662,64.1662,4800.0
2012-12-28 15:00:00,82.5,82.55,82.49,82.5,4200.0,64.1817,64.2206,64.1739,64.1817,4200.0
2012-12-28 15:10:00,82.48,82.49,82.36,82.47,24400.0,64.1662,64.1739,64.0728,64.1584,24400.0
2012-12-28 15:20:00,82.49,82.56,82.41,82.49,18100.0,64.1739,64.2284,64.1117,64.1739,18100.0
2012-12-28 15:30:00,82.49,82.62,82.13,82.23,44100.0,64.1739,64.2751,63.8939,63.9717,44100.0
2012-12-28 15:40:00,82.22,82.32,82.03,82.08,27700.0,63.9639,64.0417,63.8161,63.855,27700.0
2012-12-28 15:50:00,82.07,82.17,81.93,82.03,67100.0,63.8472,63.925,63.7383,63.8161,67100.0
2012-12-31 09:30:00,81.97,82.51,81.79,82.51,26600.0,63.7694,64.1895,63.6294,64.1895,26600.0
2012-12-31 09:40:00,82.55,82.71,82.46,82.55,20700.0,64.2206,64.3451,64.1506,64.2206,20700.0
2012-12-31 09:50:00,82.54,82.7,82.43,82.58,17600.0,64.2128,64.3373,64.1273,64.244,17600.0
2012-12-31 10:00:00,82.58,82.72,82.53,82.53,36300.0,64.244,64.3529,64.2051,64.2051,36300.0
2012-12-31 10:10:00,82.56,82.68,82.5,82.5,14000.0,64.2284,64.3217,64.1817,64.1817,14000.0
2012-12-31 10:20:00,82.5,82.76,82.47,82.58,38900.0,64.1817,64.384,64.1584,64.244,38900.0
2012-12-31 10:30:00,82.59,82.71,82.58,82.62,24000.0,64.2517,64.3451,64.244,64.2751,24000.0
2012-12-31 10:40:00,82.62,82.85,82.62,82.69,38900.0,64.2751,64.454,64.2751,64.3295,38900.0
2012-12-31 10:50:00,82.7,82.72,82.62,82.7,17700.0,64.3373,64.3529,64.2751,64.3373,17700.0
2012-12-31 11:00:00,82.7,82.72,82.56,82.65,36500.0,64.3373,64.3529,64.2284,64.2984,36500.0
2012-12-31 11:10:00,82.64,82.72,82.62,82.64,23000.0,64.2906,64.3529,64.2751,64.2906,23000.0
2012-12-31 11:20:00,82.7,82.71,82.59,82.64,17900.0,64.3373,64.3451,64.2517,64.2906,17900.0
2012-12-31 11:30:00,82.65,82.71,82.59,82.7,22300.0,64.2984,64.3451,64.2517,64.3373,22300.0
2012-12-31 11:40:00,82.69,82.74,82.67,82.71,22200.0,64.3295,64.3684,64.314,64.3451,22200.0
2012-12-31 11:50:00,82.7,82.73,82.65,82.67,11000.0,64.3373,64.3606,64.2984,64.314,11000.0
2012-12-31 12:00:00,82.68,82.71,82.66,82.68,22600.0,64.3217,64.3451,64.3062,64.3217,22600.0
2012-12-31 12:10:00,82.67,82.72,82.67,82.7,11900.0,64.314,64.3529,64.314,64.3373,11900.0
2012-12-31 12:20:00,82.71,82.72,82.67,82.7,16700.0,64.3451,64.3529,64.314,64.3373,16700.0
2012-12-31 12:30:00,82.71,82.72,82.66,82.69,20600.0,64.3451,64.3529,64.3062,64.3295,20600.0
2012-12-31 12:40:00,82.69,83.09,82.68,83.04,54000.0,64.3295,64.6407,64.3217,64.6018,54000.0
2012-12-31 12:50:00,83.05,83.06,82.71,82.84,37100.0,64.6096,64.6174,64.3451,64.4462,37100.0
2012-12-31 13:00:00,82.84,82.99,82.68,82.83,26300.0,64.4462,64.5629,64.3217,64.4384,26300.0
2012-12-31 13:10:00,82.84,83.15,82.76,82.98,28600.0,64.4462,64.6874,64.384,64.5551,28600.0
2012-12-31 13:20:00,82.98,83.06,82.92,82.94,21800.0,64.5551,64.6174,64.5085,64.524,21800.0
2012-12-31 13:30:00,82.92,82.99,82.89,82.94,6700.0,64.5085,64.5629,64.4851,64.524,6700.0
2012-12-31 13:40:00,82.98,83.21,82.65,82.76,47200.0,64.5551,64.7341,64.2984,64.384,47200.0
2012-12-31 13:50:00,82.78,83.02,82.71,82.93,13600.0,64.3995,64.5863,64.3451,64.5162,13600.0
2012-12-31 14:00:00,82.91,82.96,82.72,82.9,43900.0,64.5007,64.5396,64.3529,64.4929,43900.0
2012-12-31 14:10:00,82.89,83.02,82.83,83.01,18200.0,64.4851,64.5863,64.4384,64.5785,18200.0
2012-12-31 14:20:00,83.02,83.25,83.02,83.23,13300.0,64.5863,64.7652,64.5863,64.7496,13300.0
2012-12-31 14:30:00,83.21,83.31,83.16,83.31,16500.0,64.7341,64.8119,64.6952,64.8119,16500.0
2012-12-31 14:40:00,83.32,83.57,83.27,83.51,25400.0,64.8196,65.0141,64.7807,64.9675,25400.0
2012-12-31 14:50:00,83.49,83.86,83.44,83.81,20400.0,64.9519,65.2397,64.913,65.2008,20400.0
2012-12-31 15:00:00,83.83,83.98,83.82,83.88,28500.0,65.2164,65.3331,65.2086,65.2553,28500.0
2012-12-31 15:10:00,83.89,83.92,83.64,83.74,25300.0,65.2631,65.2864,65.0686,65.1464,25300.0
2012-12-31 15:20:00,83.73,83.76,83.42,83.51,26000.0,65.1386,65.1619,64.8974,64.9675,26000.0
2012-12-31 15:30:00,83.55,83.75,83.55,83.7,27300.0,64.9986,65.1542,64.9986,65.1153,27300.0
2012-12-31 15:40:00,83.7,83.91,83.63,83.89,31400.0,65.1153,65.2786,65.0608,65.2631,31400.0
2012-12-31 15:50:00,83.91,84.05,83.81,84.02,84000.0,65.2786,65.3876,65.2008,65.3642,84000.0
2013-01-02 09:30:00,85.31,86.42,84.98,86.09,93500.0,66.3678,67.2313,66.1111,66.9746,93500.0
2013-01-02 09:40:00,85.96,86.38,85.75,86.37,33700.0,66.8735,67.2002,66.7101,67.1924,33700.0
2013-01-02 09:50:00,86.4,86.5,86.11,86.14,33400.0,67.2158,67.2936,66.9902,67.0135,33400.0
2013-01-02 10:00:00,86.13,86.27,85.96,86.13,28600.0,67.0057,67.1146,66.8735,67.0057,28600.0
2013-01-02 10:10:00,86.13,86.32,86.13,86.23,45800.0,67.0057,67.1535,67.0057,67.0835,45800.0
2013-01-02 10:20:00,86.25,86.31,86.12,86.28,44600.0,67.0991,67.1457,66.9979,67.1224,44600.0
2013-01-02 10:30:00,86.29,86.3,86.17,86.21,37500.0,67.1302,67.138,67.0368,67.0679,37500.0
2013-01-02 10:40:00,86.21,86.28,86.17,86.25,36300.0,67.0679,67.1224,67.0368,67.0991,36300.0
2013-01-02 10:50:00,86.23,86.34,86.23,86.25,22800.0,67.0835,67.1691,67.0835,67.0991,22800.0
2013-01-02 11:00:00,86.26,86.28,86.23,86.23,27500.0,67.1068,67.1224,67.0835,67.0835,27500.0
2013-01-02 11:10:00,86.25,86.29,86.18,86.27,46200.0,67.0991,67.1302,67.0446,67.1146,46200.0
2013-01-02 11:20:00,86.27,86.27,85.83,85.86,36200.0,67.1146,67.1146,66.7723,66.7957,36200.0
2013-01-02 11:30:00,85.85,85.92,85.27,85.53,69400.0,66.7879,66.8423,66.3367,66.5389,69400.0
2013-01-02 11:40:00,85.52,85.74,85.48,85.49,31300.0,66.5312,66.7023,66.5,66.5078,31300.0
2013-01-02 11:50:00,85.49,85.68,85.28,85.31,30500.0,66.5078,66.6556,66.3444,66.3678,30500.0
2013-01-02 12:00:00,85.31,85.4,85.18,85.33,44300.0,66.3678,66.4378,66.2666,66.3833,44300.0
2013-01-02 12:10:00,85.31,85.36,85.21,85.3,22200.0,66.3678,66.4067,66.29,66.36,22200.0
2013-01-02 12:20:00,85.31,85.31,85.18,85.24,23200.0,66.3678,66.3678,66.2666,66.3133,23200.0
2013-01-02 12:30:00,85.25,85.27,85.19,85.25,15700.0,66.3211,66.3367,66.2744,66.3211,15700.0
2013-01-02 12:40:00,85.25,85.28,85.23,85.28,14700.0,66.3211,66.3444,66.3055,66.3444,14700.0
2013-01-02 12:50:00,85.27,85.36,85.27,85.32,22800.0,66.3367,66.4067,66.3367,66.3756,22800.0
2013-01-02 13:00:00,85.32,85.46,85.31,85.46,18500.0,66.3756,66.4845,66.3678,66.4845,18500.0
2013-01-02 13:10:00,85.45,85.47,85.35,85.37,11100.0,66.4767,66.4923,66.3989,66.4145,11100.0
2013-01-02 13:20:00,85.35,85.42,85.33,85.42,21200.0,66.3989,66.4534,66.3833,66.4534,21200.0
2013-01-02 13:30:00,85.45,85.6,85.4,85.4,19500.0,66.4767,66.5934,66.4378,66.4378,19500.0
2013-01-02 13:40:00,85.39,85.41,85.29,85.41,24400.0,66.43,66.4456,66.3522,66.4456,24400.0
2013-01-02 13:50:00,85.45,85.6,85.45,85.59,17100.0,66.4767,66.5934,66.4767,66.5856,17100.0
2013-01-02 14:00:00,85.57,85.6,85.45,85.56,20500.0,66.5701,66.5934,66.4767,66.5623,20500.0
2013-01-02 14:10:00,85.56,85.69,85.48,85.69,68600.0,66.5623,66.6634,66.5,66.6634,68600.0
2013-01-02 14:20:00,85.71,85.81,85.71,85.76,30500.0,66.679,66.7568,66.679,66.7179,30500.0
2013-01-02 14:30:00,85.76,85.78,85.62,85.67,32200.0,66.7179,66.7334,66.609,66.6478,32200.0
2013-01-02 14:40:00,85.67,85.68,85.52,85.55,37500.0,66.6478,66.6556,66.5312,66.5545,37500.0
2013-01-02 14:50:00,85.53,85.56,85.34,85.39,37000.0,66.5389,66.5623,66.3911,66.43,37000.0
2013-01-02 15:00:00,85.38,85.51,85.38,85.46,35500.0,66.4222,66.5234,66.4222,66.4845,35500.0
2013-01-02 15:10:00,85.47,85.51,85.42,85.49,46000.0,66.4923,66.5234,66.4534,66.5078,46000.0
2013-01-02 15:20:00,85.5,85.58,85.4,85.53,54500.0,66.5156,66.5778,66.4378,66.5389,54500.0
2013-01-02 15:30:00,85.53,85.76,85.53,85.72,60100.0,66.5389,66.7179,66.5389,66.6867,60100.0
2013-01-02 15:40:00,85.73,85.78,85.68,85.72,62500.0,66.6945,66.7334,66.6556,66.6867,62500.0
2013-01-02 15:50:00,85.72,86.09,85.69,86.08,118600.0,66.6867,66.9746,66.6634,66.9668,118600.0
2013-01-03 09:30:00,86.01,86.5,85.82,86.49,43500.0,66.9124,67.2936,66.7645,67.2858,43500.0
2013-01-03 09:40:00,86.49,86.72,86.28,86.39,41700.0,67.2858,67.4647,67.1224,67.208,41700.0
2013-01-03 09:50:00,86.37,86.48,86.21,86.41,14000.0,67.1924,67.278,67.0679,67.2235,14000.0
2013-01-03 10:00:00,86.4,86.71,86.4,86.61,21100.0,67.2158,67.4569,67.2158,67.3791,21100.0
2013-01-03 10:10:00,86.6,86.61,86.44,86.5,18700.0,67.3714,67.3791,67.2469,67.2936,18700.0
2013-01-03 10:20:00,86.52,86.57,86.48,86.53,17700.0,67.3091,67.348,67.278,67.3169,17700.0
2013-01-03 10:30:00,86.53,86.57,86.45,86.52,28000.0,67.3169,67.348,67.2547,67.3091,28000.0
2013-01-03 10:40:00,86.51,86.57,86.48,86.5,12000.0,67.3013,67.348,67.278,67.2936,12000.0
2013-01-03 10:50:00,86.52,86.57,86.46,86.56,14600.0,67.3091,67.348,67.2624,67.3402,14600.0
2013-01-03 11:00:00,86.53,86.56,86.47,86.53,23100.0,67.3169,67.3402,67.2702,67.3169,23100.0
2013-01-03 11:10:00,86.54,86.56,86.45,86.48,24200.0,67.3247,67.3402,67.2547,67.278,24200.0
2013-01-03 11:20:00,86.49,86.66,86.47,86.66,47100.0,67.2858,67.418,67.2702,67.418,47100.0
2013-01-03 11:30:00,86.68,86.69,86.59,86.66,19300.0,67.4336,67.4414,67.3636,67.418,19300.0
2013-01-03 11:40:00,86.65,86.65,86.51,86.57,21800.0,67.4102,67.4102,67.3013,67.348,21800.0
2013-01-03 11:50:00,86.56,86.59,86.48,86.54,22100.0,67.3402,67.3636,67.278,67.3247,22100.0
2013-01-03 12:00:00,86.53,86.64,86.5,86.64,19100.0,67.3169,67.4025,67.2936,67.4025,19100.0
2013-01-03 12:10:00,86.63,86.66,86.56,86.66,16300.0,67.3947,67.418,67.3402,67.418,16300.0
2013-01-03 12:20:00,86.65,86.85,86.65,86.79,19500.0,67.4102,67.5658,67.4102,67.5192,19500.0
2013-01-03 12:30:00,86.79,86.83,86.61,86.74,23300.0,67.5192,67.5503,67.3791,67.4803,23300.0
2013-01-03 12:40:00,86.72,86.72,86.61,86.63,18600.0,67.4647,67.4647,67.3791,67.3947,18600.0
2013-01-03 12:50:00,86.64,86.69,86.48,86.53,29200.0,67.4025,67.4414,67.278,67.3169,29200.0
2013-01-03 13:00:00,86.52,86.62,86.52,86.6,23600.0,67.3091,67.3869,67.3091,67.3714,23600.0
2013-01-03 13:10:00,86.59,86.59,86.45,86.55,21200.0,67.3636,67.3636,67.2547,67.3325,21200.0
2013-01-03 13:20:00,86.55,86.62,86.51,86.58,17300.0,67.3325,67.3869,67.3013,67.3558,17300.0
2013-01-03 13:30:00,86.59,86.67,86.59,86.66,19200.0,67.3636,67.4258,67.3636,67.418,19200.0
2013-01-03 13:40:00,86.67,86.67,86.55,86.58,16000.0,67.4258,67.4258,67.3325,67.3558,16000.0
2013-01-03 13:50:00,86.57,86.69,86.56,86.64,15600.0,67.348,67.4414,67.3402,67.4025,15600.0
2013-01-03 14:00:00,86.64,86.64,86.15,86.2,38900.0,67.4025,67.4025,67.0213,67.0602,38900.0
2013-01-03 14:10:00,86.23,86.33,86.1,86.29,28800.0,67.0835,67.1613,66.9824,67.1302,28800.0
2013-01-03 14:20:00,86.3,86.34,86.22,86.25,24700.0,67.138,67.1691,67.0757,67.0991,24700.0
2013-01-03 14:30:00,86.25,86.28,86.08,86.08,18900.0,67.0991,67.1224,66.9668,66.9668,18900.0
2013-01-03 14:40:00,86.1,86.32,86.08,86.29,20800.0,66.9824,67.1535,66.9668,67.1302,20800.0
2013-01-03 14:50:00,86.3,86.38,86.29,86.32,28000.0,67.138,67.2002,67.1302,67.1535,28000.0
2013-01-03 15:00:00,86.3,86.33,86.13,86.13,35700.0,67.138,67.1613,67.0057,67.0057,35700.0
2013-01-03 15:10:00,86.13,86.21,86.0,86.09,30900.0,67.0057,67.0679,66.9046,66.9746,30900.0
2013-01-03 15:20:00,86.08,86.11,85.95,86.02,42800.0,66.9668,66.9902,66.8657,66.9201,42800.0
2013-01-03 15:30:00,86.02,86.03,85.75,85.93,61300.0,66.9201,66.9279,66.7101,66.8501,61300.0
2013-01-03 15:40:00,85.94,86.19,85.94,86.18,76600.0,66.8579,67.0524,66.8579,67.0446,76600.0
2013-01-03 15:50:00,86.17,86.19,85.96,86.16,87600.0,67.0368,67.0524,66.8735,67.029,87600.0
2013-01-04 09:30:00,86.55,86.87,86.55,86.78,23500.0,67.3325,67.5814,67.3325,67.5114,23500.0
2013-01-04 09:40:00,86.67,86.7,86.5,86.57,11500.0,67.4258,67.4491,67.2936,67.348,11500.0
2013-01-04 09:50:00,86.55,86.72,86.49,86.67,25500.0,67.3325,67.4647,67.2858,67.4258,25500.0
2013-01-04 10:00:00,86.71,86.77,86.55,86.71,43400.0,67.4569,67.5036,67.3325,67.4569,43400.0
2013-01-04 10:10:00,86.7,86.85,86.64,86.82,49800.0,67.4491,67.5658,67.4025,67.5425,49800.0
2013-01-04 10:20:00,86.81,86.94,86.78,86.78,15600.0,67.5347,67.6359,67.5114,67.5114,15600.0
2013-01-04 10:30:00,86.79,86.84,86.7,86.77,19800.0,67.5192,67.5581,67.4491,67.5036,19800.0
2013-01-04 10:40:00,86.76,86.8,86.6,86.75,15200.0,67.4958,67.5269,67.3714,67.488,15200.0
2013-01-04 10:50:00,86.76,86.8,86.66,86.73,13000.0,67.4958,67.5269,67.418,67.4725,13000.0
2013-01-04 11:00:00,86.73,86.85,86.7,86.72,7800.0,67.4725,67.5658,67.4491,67.4647,7800.0
2013-01-04 11:10:00,86.73,86.8,86.69,86.69,25000.0,67.4725,67.5269,67.4414,67.4414,25000.0
2013-01-04 11:20:00,86.68,86.76,86.63,86.73,28300.0,67.4336,67.4958,67.3947,67.4725,28300.0
2013-01-04 11:30:00,86.72,86.84,86.72,86.78,25400.0,67.4647,67.5581,67.4647,67.5114,25400.0
2013-01-04 11:40:00,86.79,87.0,86.79,86.94,27100.0,67.5192,67.6825,67.5192,67.6359,27100.0
2013-01-04 11:50:00,86.94,87.05,86.86,86.87,47900.0,67.6359,67.7214,67.5736,67.5814,47900.0
2013-01-04 12:00:00,86.87,86.96,86.85,86.85,14400.0,67.5814,67.6514,67.5658,67.5658,14400.0
2013-01-04 12:10:00,86.84,86.95,86.83,86.89,9800.0,67.5581,67.6436,67.5503,67.597,9800.0
2013-01-04 12:20:00,86.9,86.9,86.8,86.84,6700.0,67.6047,67.6047,67.5269,67.5581,6700.0
2013-01-04 12:30:00,86.84,86.86,86.79,86.86,7700.0,67.5581,67.5736,67.5192,67.5736,7700.0
2013-01-04 12:40:00,86.86,86.86,86.76,86.8,7300.0,67.5736,67.5736,67.4958,67.5269,7300.0
2013-01-04 12:50:00,86.79,86.83,86.75,86.81,12000.0,67.5192,67.5503,67.488,67.5347,12000.0
2013-01-04 13:00:00,86.81,86.81,86.72,86.73,8600.0,67.5347,67.5347,67.4647,67.4725,8600.0
2013-01-04 13:10:00,86.73,86.8,86.72,86.79,4500.0,67.4725,67.5269,67.4647,67.5192,4500.0
2013-01-04 13:20:00,86.78,86.82,86.73,86.75,13400.0,67.5114,67.5425,67.4725,67.488,13400.0
2013-01-04 13:30:00,86.75,86.88,86.75,86.84,21800.0,67.488,67.5892,67.488,67.5581,21800.0
2013-01-04 13:40:00,86.81,86.85,86.79,86.84,24000.0,67.5347,67.5658,67.5192,67.5581,24000.0
2013-01-04 13:50:00,86.84,86.91,86.78,86.91,23500.0,67.5581,67.6125,67.5114,67.6125,23500.0
2013-01-04 14:00:00,86.87,86.91,86.8,86.86,17300.0,67.5814,67.6125,67.5269,67.5736,17300.0
2013-01-04 14:10:00,86.85,86.89,86.82,86.84,22800.0,67.5658,67.597,67.5425,67.5581,22800.0
2013-01-04 14:20:00,86.85,86.98,86.85,86.97,20800.0,67.5658,67.667,67.5658,67.6592,20800.0
2013-01-04 14:30:00,86.96,86.98,86.93,86.95,22300.0,67.6514,67.667,67.6281,67.6436,22300.0
2013-01-04 14:40:00,86.96,87.05,86.92,87.03,21300.0,67.6514,67.7214,67.6203,67.7059,21300.0
2013-01-04 14:50:00,87.04,87.15,87.04,87.15,15700.0,67.7137,67.7992,67.7137,67.7992,15700.0
2013-01-04 15:00:00,87.15,87.22,87.07,87.17,30500.0,67.7992,67.8537,67.737,67.8148,30500.0
2013-01-04 15:10:00,87.17,87.33,87.17,87.32,39800.0,67.8148,67.9393,67.8148,67.9315,39800.0
2013-01-04 15:20:00,87.31,87.49,87.29,87.44,45200.0,67.9237,68.0637,67.9081,68.0248,45200.0
2013-01-04 15:30:00,87.43,87.44,87.21,87.26,50600.0,68.0171,68.0248,67.8459,67.8848,50600.0
2013-01-04 15:40:00,87.26,87.29,87.2,87.27,52300.0,67.8848,67.9081,67.8381,67.8926,52300.0
2013-01-04 15:50:00,87.27,87.39,87.21,87.3,74000.0,67.8926,67.9859,67.8459,67.9159,74000.0
2013-01-07 09:30:00,86.57,86.89,86.36,86.65,41000.0,67.348,67.597,67.1846,67.4102,41000.0
2013-01-07 09:40:00,86.64,86.89,86.64,86.79,15800.0,67.4025,67.597,67.4025,67.5192,15800.0
2013-01-07 09:50:00,86.79,86.89,86.69,86.88,8000.0,67.5192,67.597,67.4414,67.5892,8000.0
2013-01-07 10:00:00,86.85,86.96,86.81,86.9,21900.0,67.5658,67.6514,67.5347,67.6047,21900.0
2013-01-07 10:10:00,86.92,87.04,86.87,86.94,37000.0,67.6203,67.7137,67.5814,67.6359,37000.0
2013-01-07 10:20:00,86.93,87.04,86.91,87.02,32800.0,67.6281,67.7137,67.6125,67.6981,32800.0
2013-01-07 10:30:00,87.0,87.08,86.89,87.05,15500.0,67.6825,67.7448,67.597,67.7214,15500.0
2013-01-07 10:40:00,87.05,87.08,86.89,86.91,19500.0,67.7214,67.7448,67.597,67.6125,19500.0
2013-01-07 10:50:00,86.92,87.01,86.92,86.94,16200.0,67.6203,67.6903,67.6203,67.6359,16200.0
2013-01-07 11:00:00,86.94,87.02,86.9,86.95,26100.0,67.6359,67.6981,67.6047,67.6436,26100.0
2013-01-07 11:10:00,86.94,87.02,86.9,87.0,19900.0,67.6359,67.6981,67.6047,67.6825,19900.0
2013-01-07 11:20:00,87.01,87.04,86.97,86.98,8500.0,67.6903,67.7137,67.6592,67.667,8500.0
2013-01-07 11:30:00,87.01,87.01,86.9,86.91,11400.0,67.6903,67.6903,67.6047,67.6125,11400.0
2013-01-07 11:40:00,86.92,87.0,86.89,86.96,27400.0,67.6203,67.6825,67.597,67.6514,27400.0
2013-01-07 11:50:00,86.96,87.01,86.88,86.9,27600.0,67.6514,67.6903,67.5892,67.6047,27600.0
2013-01-07 12:00:00,86.9,86.91,86.77,86.8,19500.0,67.6047,67.6125,67.5036,67.5269,19500.0
2013-01-07 12:10:00,86.77,86.81,86.57,86.77,39200.0,67.5036,67.5347,67.348,67.5036,39200.0
2013-01-07 12:20:00,86.76,86.87,86.73,86.8,32300.0,67.4958,67.5814,67.4725,67.5269,32300.0
2013-01-07 12:30:00,86.81,86.83,86.73,86.75,19600.0,67.5347,67.5503,67.4725,67.488,19600.0
2013-01-07 12:40:00,86.75,86.77,86.72,86.72,23100.0,67.488,67.5036,67.4647,67.4647,23100.0
2013-01-07 12:50:00,86.75,86.81,86.7,86.74,19000.0,67.488,67.5347,67.4491,67.4803,19000.0
2013-01-07 13:00:00,86.76,86.84,86.76,86.81,22700.0,67.4958,67.5581,67.4958,67.5347,22700.0
2013-01-07 13:10:00,86.81,86.82,86.76,86.77,12200.0,67.5347,67.5425,67.4958,67.5036,12200.0
2013-01-07 13:20:00,86.78,86.81,86.76,86.79,17200.0,67.5114,67.5347,67.4958,67.5192,17200.0
2013-01-07 13:30:00,86.8,86.81,86.76,86.77,10000.0,67.5269,67.5347,67.4958,67.5036,10000.0
2013-01-07 13:40:00,86.76,86.78,86.76,86.77,19100.0,67.4958,67.5114,67.4958,67.5036,19100.0
2013-01-07 13:50:00,86.77,86.81,86.76,86.8,16500.0,67.5036,67.5347,67.4958,67.5269,16500.0
2013-01-07 14:00:00,86.8,86.81,86.76,86.76,22700.0,67.5269,67.5347,67.4958,67.4958,22700.0
2013-01-07 14:10:00,86.77,86.82,86.76,86.81,15600.0,67.5036,67.5425,67.4958,67.5347,15600.0
2013-01-07 14:20:00,86.81,86.96,86.81,86.95,26600.0,67.5347,67.6514,67.5347,67.6436,26600.0
2013-01-07 14:30:00,86.93,87.07,86.91,87.05,19200.0,67.6281,67.737,67.6125,67.7214,19200.0
2013-01-07 14:40:00,87.06,87.13,87.05,87.12,18800.0,67.7292,67.7837,67.7214,67.7759,18800.0
2013-01-07 14:50:00,87.11,87.24,87.09,87.23,23200.0,67.7681,67.8692,67.7526,67.8615,23200.0
2013-01-07 15:00:00,87.24,87.26,87.0,87.0,21300.0,67.8692,67.8848,67.6825,67.6825,21300.0
2013-01-07 15:10:00,86.97,87.0,86.91,87.0,26200.0,67.6592,67.6825,67.6125,67.6825,26200.0
2013-01-07 15:20:00,87.0,87.11,86.99,87.09,18300.0,67.6825,67.7681,67.6748,67.7526,18300.0
2013-01-07 15:30:00,87.07,87.11,86.99,86.99,23700.0,67.737,67.7681,67.6748,67.6748,23700.0
2013-01-07 15:40:00,86.99,87.03,86.93,87.01,24700.0,67.6748,67.7059,67.6281,67.6903,24700.0
2013-01-07 15:50:00,87.0,87.01,86.89,86.93,55100.0,67.6825,67.6903,67.597,67.6281,55100.0
2013-01-08 09:30:00,85.89,86.23,85.39,85.83,134700.0,66.819,67.0835,66.43,66.7723,134700.0
2013-01-08 09:40:00,85.83,85.92,85.76,85.86,68000.0,66.7723,66.8423,66.7179,66.7957,68000.0
2013-01-08 09:50:00,85.82,85.88,85.45,85.49,59500.0,66.7645,66.8112,66.4767,66.5078,59500.0
2013-01-08 10:00:00,85.49,85.64,85.2,85.5,52600.0,66.5078,66.6245,66.2822,66.5156,52600.0
2013-01-08 10:10:00,85.5,85.67,85.41,85.43,31200.0,66.5156,66.6478,66.4456,66.4611,31200.0
2013-01-08 10:20:00,85.41,85.49,85.38,85.47,18600.0,66.4456,66.5078,66.4222,66.4923,18600.0
2013-01-08 10:30:00,85.48,85.5,85.24,85.29,39900.0,66.5,66.5156,66.3133,66.3522,39900.0
2013-01-08 10:40:00,85.27,85.3,85.19,85.27,38400.0,66.3367,66.36,66.2744,66.3367,38400.0
2013-01-08 10:50:00,85.28,85.38,85.25,85.27,73500.0,66.3444,66.4222,66.3211,66.3367,73500.0
2013-01-08 11:00:00,85.26,85.26,85.06,85.06,18400.0,66.3289,66.3289,66.1733,66.1733,18400.0
2013-01-08 11:10:00,85.07,85.07,84.91,84.91,24300.0,66.1811,66.1811,66.0566,66.0566,24300.0
2013-01-08 11:20:00,84.93,84.93,84.77,84.83,18000.0,66.0722,66.0722,65.9477,65.9944,18000.0
2013-01-08 11:30:00,84.82,84.92,84.82,84.9,16000.0,65.9866,66.0644,65.9866,66.0488,16000.0
2013-01-08 11:40:00,84.92,84.92,84.81,84.82,12500.0,66.0644,66.0644,65.9788,65.9866,12500.0
2013-01-08 11:50:00,84.82,84.82,84.7,84.74,15400.0,65.9866,65.9866,65.8932,65.9243,15400.0
2013-01-08 12:00:00,84.74,84.8,84.7,84.74,22200.0,65.9243,65.971,65.8932,65.9243,22200.0
2013-01-08 12:10:00,84.76,84.91,84.74,84.86,54400.0,65.9399,66.0566,65.9243,66.0177,54400.0
2013-01-08 12:20:00,84.86,84.92,84.81,84.88,21100.0,66.0177,66.0644,65.9788,66.0333,21100.0
2013-01-08 12:30:00,84.9,84.96,84.88,84.88,18800.0,66.0488,66.0955,66.0333,66.0333,18800.0
2013-01-08 12:40:00,84.87,84.96,84.83,84.86,35700.0,66.0255,66.0955,65.9944,66.0177,35700.0
2013-01-08 12:50:00,84.87,84.87,84.71,84.75,17400.0,66.0255,66.0255,65.901,65.9321,17400.0
2013-01-08 13:00:00,84.74,84.87,84.66,84.67,30800.0,65.9243,66.0255,65.8621,65.8699,30800.0
2013-01-08 13:10:00,84.68,84.69,84.58,84.59,14800.0,65.8777,65.8854,65.7999,65.8077,14800.0
2013-01-08 13:20:00,84.59,84.7,84.52,84.56,38500.0,65.8077,65.8932,65.7532,65.7843,38500.0
2013-01-08 13:30:00,84.56,84.67,84.56,84.58,21400.0,65.7843,65.8699,65.7843,65.7999,21400.0
2013-01-08 13:40:00,84.57,84.69,84.57,84.6,46700.0,65.7921,65.8854,65.7921,65.8154,46700.0
2013-01-08 13:50:00,84.6,84.81,84.51,84.81,21400.0,65.8154,65.9788,65.7454,65.9788,21400.0
2013-01-08 14:00:00,84.81,84.95,84.8,84.93,24000.0,65.9788,66.0877,65.971,66.0722,24000.0
2013-01-08 14:10:00,84.94,84.95,84.71,84.78,112700.0,66.0799,66.0877,65.901,65.9555,112700.0
2013-01-08 14:20:00,84.79,84.99,84.71,84.74,99800.0,65.9632,66.1188,65.901,65.9243,99800.0
2013-01-08 14:30:00,84.74,84.79,84.72,84.76,21900.0,65.9243,65.9632,65.9088,65.9399,21900.0
2013-01-08 14:40:00,84.74,84.84,84.74,84.8,22300.0,65.9243,66.0021,65.9243,65.971,22300.0
2013-01-08 14:50:00,84.8,84.8,84.71,84.71,18700.0,65.971,65.971,65.901,65.901,18700.0
2013-01-08 15:00:00,84.7,84.79,84.65,84.73,31600.0,65.8932,65.9632,65.8543,65.9166,31600.0
2013-01-08 15:10:00,84.72,84.78,84.72,84.76,27800.0,65.9088,65.9555,65.9088,65.9399,27800.0
2013-01-08 15:20:00,84.76,84.9,84.75,84.89,38000.0,65.9399,66.0488,65.9321,66.041,38000.0
2013-01-08 15:30:00,84.87,84.94,84.83,84.85,31100.0,66.0255,66.0799,65.9944,66.0099,31100.0
2013-01-08 15:40:00,84.85,84.85,84.68,84.73,54200.0,66.0099,66.0099,65.8777,65.9166,54200.0
2013-01-08 15:50:00,84.72,84.94,84.72,84.94,192700.0,65.9088,66.0799,65.9088,66.0799,192700.0
2013-01-09 09:30:00,85.4,85.75,85.13,85.71,46400.0,66.4378,66.7101,66.2277,66.679,46400.0
2013-01-09 09:40:00,85.67,85.87,85.48,85.8,25100.0,66.6478,66.8034,66.5,66.749,25100.0
2013-01-09 09:50:00,85.8,85.8,85.54,85.6,21400.0,66.749,66.749,66.5467,66.5934,21400.0
2013-01-09 10:00:00,85.6,85.98,85.6,85.94,17000.0,66.5934,66.889,66.5934,66.8579,17000.0
2013-01-09 10:10:00,86.0,86.15,85.88,86.09,34600.0,66.9046,67.0213,66.8112,66.9746,34600.0
2013-01-09 10:20:00,86.11,86.27,86.08,86.24,17000.0,66.9902,67.1146,66.9668,67.0913,17000.0
2013-01-09 10:30:00,86.24,86.37,86.23,86.37,16900.0,67.0913,67.1924,67.0835,67.1924,16900.0
2013-01-09 10:40:00,86.37,86.51,86.36,86.49,15700.0,67.1924,67.3013,67.1846,67.2858,15700.0
2013-01-09 10:50:00,86.5,86.58,86.47,86.5,14000.0,67.2936,67.3558,67.2702,67.2936,14000.0
2013-01-09 11:00:00,86.54,86.55,86.39,86.51,16700.0,67.3247,67.3325,67.208,67.3013,16700.0
2013-01-09 11:10:00,86.5,86.53,86.33,86.39,18000.0,67.2936,67.3169,67.1613,67.208,18000.0
2013-01-09 11:20:00,86.39,86.45,86.26,86.43,11700.0,67.208,67.2547,67.1068,67.2391,11700.0
2013-01-09 11:30:00,86.43,86.51,86.35,86.38,15800.0,67.2391,67.3013,67.1769,67.2002,15800.0
2013-01-09 11:40:00,86.38,86.44,86.3,86.4,15800.0,67.2002,67.2469,67.138,67.2158,15800.0
2013-01-09 11:50:00,86.41,86.43,86.34,86.37,28000.0,67.2235,67.2391,67.1691,67.1924,28000.0
2013-01-09 12:00:00,86.38,86.4,86.34,86.38,13500.0,67.2002,67.2158,67.1691,67.2002,13500.0
2013-01-09 12:10:00,86.38,86.41,86.31,86.35,25500.0,67.2002,67.2235,67.1457,67.1769,25500.0
2013-01-09 12:20:00,86.35,86.39,86.29,86.31,12200.0,67.1769,67.208,67.1302,67.1457,12200.0
2013-01-09 12:30:00,86.31,86.34,86.22,86.22,7200.0,67.1457,67.1691,67.0757,67.0757,7200.0
2013-01-09 12:40:00,86.23,86.24,86.05,86.21,44100.0,67.0835,67.0913,66.9435,67.0679,44100.0
2013-01-09 12:50:00,86.19,86.25,86.11,86.25,13400.0,67.0524,67.0991,66.9902,67.0991,13400.0
2013-01-09 13:00:00,86.28,86.28,86.13,86.16,10700.0,67.1224,67.1224,67.0057,67.029,10700.0
2013-01-09 13:10:00,86.15,86.19,86.03,86.19,9100.0,67.0213,67.0524,66.9279,67.0524,9100.0
2013-01-09 13:20:00,86.19,86.22,86.12,86.12,4300.0,67.0524,67.0757,66.9979,66.9979,4300.0
2013-01-09 13:30:00,86.13,86.18,86.12,86.18,7100.0,67.0057,67.0446,66.9979,67.0446,7100.0
2013-01-09 13:40:00,86.2,86.29,86.18,86.28,8400.0,67.0602,67.1302,67.0446,67.1224,8400.0
2013-01-09 13:50:00,86.26,86.26,86.18,86.18,4000.0,67.1068,67.1068,67.0446,67.0446,4000.0
2013-01-09 14:00:00,86.2,86.3,86.18,86.25,11000.0,67.0602,67.138,67.0446,67.0991,11000.0
2013-01-09 14:10:00,86.26,86.27,86.19,86.2,9800.0,67.1068,67.1146,67.0524,67.0602,9800.0
2013-01-09 14:20:00,86.19,86.23,86.14,86.19,6700.0,67.0524,67.0835,67.0135,67.0524,6700.0
2013-01-09 14:30:00,86.19,86.27,86.19,86.25,6500.0,67.0524,67.1146,67.0524,67.0991,6500.0
2013-01-09 14:40:00,86.26,86.28,86.23,86.26,17700.0,67.1068,67.1224,67.0835,67.1068,17700.0
2013-01-09 14:50:00,86.28,86.28,86.18,86.23,10700.0,67.1224,67.1224,67.0446,67.0835,10700.0
2013-01-09 15:00:00,86.21,86.24,86.16,86.19,14900.0,67.0679,67.0913,67.029,67.0524,14900.0
2013-01-09 15:10:00,86.18,86.19,86.12,86.15,13000.0,67.0446,67.0524,66.9979,67.0213,13000.0
2013-01-09 15:20:00,86.16,86.21,86.15,86.21,26700.0,67.029,67.0679,67.0213,67.0679,26700.0
2013-01-09 15:30:00,86.21,86.21,86.15,86.2,15900.0,67.0679,67.0679,67.0213,67.0602,15900.0
2013-01-09 15:40:00,86.19,86.2,86.12,86.17,23300.0,67.0524,67.0602,66.9979,67.0368,23300.0
2013-01-09 15:50:00,86.17,86.2,86.12,86.15,138400.0,67.0368,67.0602,66.9979,67.0213,138400.0
2013-01-10 09:30:00,86.83,86.96,86.18,86.42,47000.0,67.5503,67.6514,67.0446,67.2313,47000.0
2013-01-10 09:40:00,86.41,86.41,86.25,86.3,17700.0,67.2235,67.2235,67.0991,67.138,17700.0
2013-01-10 09:50:00,86.26,86.34,85.91,85.96,41100.0,67.1068,67.1691,66.8346,66.8735,41100.0
2013-01-10 10:00:00,86.0,86.24,85.92,86.2,10700.0,66.9046,67.0913,66.8423,67.0602,10700.0
2013-01-10 10:10:00,86.19,86.23,86.01,86.07,12700.0,67.0524,67.0835,66.9124,66.959,12700.0
2013-01-10 10:20:00,86.08,86.08,85.84,85.88,31100.0,66.9668,66.9668,66.7801,66.8112,31100.0
2013-01-10 10:30:00,85.83,85.83,85.44,85.52,37900.0,66.7723,66.7723,66.4689,66.5312,37900.0
2013-01-10 10:40:00,85.5,85.64,85.45,85.52,12400.0,66.5156,66.6245,66.4767,66.5312,12400.0
2013-01-10 10:50:00,85.53,85.6,85.39,85.41,12800.0,66.5389,66.5934,66.43,66.4456,12800.0
2013-01-10 11:00:00,85.39,85.42,85.29,85.32,21300.0,66.43,66.4534,66.3522,66.3756,21300.0
2013-01-10 11:10:00,85.32,85.38,85.2,85.27,16200.0,66.3756,66.4222,66.2822,66.3367,16200.0
2013-01-10 11:20:00,85.26,85.38,85.24,85.35,12900.0,66.3289,66.4222,66.3133,66.3989,12900.0
2013-01-10 11:30:00,85.37,85.58,85.35,85.53,9300.0,66.4145,66.5778,66.3989,66.5389,9300.0
2013-01-10 11:40:00,85.55,85.56,85.43,85.48,44800.0,66.5545,66.5623,66.4611,66.5,44800.0
2013-01-10 11:50:00,85.5,85.63,85.45,85.61,9700.0,66.5156,66.6167,66.4767,66.6012,9700.0
2013-01-10 12:00:00,85.65,85.86,85.64,85.86,9200.0,66.6323,66.7957,66.6245,66.7957,9200.0
2013-01-10 12:10:00,85.91,86.02,85.88,86.01,9500.0,66.8346,66.9201,66.8112,66.9124,9500.0
2013-01-10 12:20:00,86.04,86.06,85.95,86.06,6700.0,66.9357,66.9513,66.8657,66.9513,6700.0
2013-01-10 12:30:00,86.07,86.18,86.07,86.18,6700.0,66.959,67.0446,66.959,67.0446,6700.0
2013-01-10 12:40:00,86.18,86.21,86.14,86.17,6900.0,67.0446,67.0679,67.0135,67.0368,6900.0
2013-01-10 12:50:00,86.22,86.22,86.1,86.2,11800.0,67.0757,67.0757,66.9824,67.0602,11800.0
2013-01-10 13:00:00,86.21,86.22,86.14,86.16,8800.0,67.0679,67.0757,67.0135,67.029,8800.0
2013-01-10 13:10:00,86.15,86.15,86.07,86.1,6900.0,67.0213,67.0213,66.959,66.9824,6900.0
2013-01-10 13:20:00,86.12,86.18,86.11,86.12,5300.0,66.9979,67.0446,66.9902,66.9979,5300.0
2013-01-10 13:30:00,86.12,86.13,85.99,86.0,14700.0,66.9979,67.0057,66.8968,66.9046,14700.0
2013-01-10 13:40:00,86.0,86.01,85.97,85.97,17500.0,66.9046,66.9124,66.8812,66.8812,17500.0
2013-01-10 13:50:00,85.97,86.03,85.97,85.98,11400.0,66.8812,66.9279,66.8812,66.889,11400.0
2013-01-10 14:00:00,85.98,86.01,85.98,85.98,9600.0,66.889,66.9124,66.889,66.889,9600.0
2013-01-10 14:10:00,85.98,85.98,85.95,85.97,15900.0,66.889,66.889,66.8657,66.8812,15900.0
2013-01-10 14:20:00,85.97,86.01,85.89,85.91,17000.0,66.8812,66.9124,66.819,66.8346,17000.0
2013-01-10 14:30:00,85.95,86.07,85.94,86.05,8100.0,66.8657,66.959,66.8579,66.9435,8100.0
2013-01-10 14:40:00,86.07,86.23,86.06,86.23,7600.0,66.959,67.0835,66.9513,67.0835,7600.0
2013-01-10 14:50:00,86.23,86.35,86.19,86.19,16300.0,67.0835,67.1769,67.0524,67.0524,16300.0
2013-01-10 15:00:00,86.2,86.23,86.17,86.19,22900.0,67.0602,67.0835,67.0368,67.0524,22900.0
2013-01-10 15:10:00,86.2,86.21,86.11,86.19,20200.0,67.0602,67.0679,66.9902,67.0524,20200.0
2013-01-10 15:20:00,86.18,86.26,86.17,86.18,35600.0,67.0446,67.1068,67.0368,67.0446,35600.0
2013-01-10 15:30:00,86.19,86.24,86.18,86.18,28600.0,67.0524,67.0913,67.0446,67.0446,28600.0
2013-01-10 15:40:00,86.19,86.29,86.17,86.28,73900.0,67.0524,67.1302,67.0368,67.1224,73900.0
2013-01-10 15:50:00,86.29,86.4,86.29,86.39,94000.0,67.1302,67.2158,67.1302,67.208,94000.0
2013-01-11 09:30:00,86.61,86.64,86.16,86.22,23700.0,67.3791,67.4025,67.029,67.0757,23700.0
2013-01-11 09:40:00,86.26,86.43,86.19,86.24,13300.0,67.1068,67.2391,67.0524,67.0913,13300.0
2013-01-11 09:50:00,86.26,86.44,86.24,86.39,64700.0,67.1068,67.2469,67.0913,67.208,64700.0
2013-01-11 10:00:00,86.39,86.47,86.35,86.41,21000.0,67.208,67.2702,67.1769,67.2235,21000.0
2013-01-11 10:10:00,86.4,86.46,86.08,86.09,14100.0,67.2158,67.2624,66.9668,66.9746,14100.0
2013-01-11 10:20:00,86.1,86.1,85.96,85.96,23800.0,66.9824,66.9824,66.8735,66.8735,23800.0
2013-01-11 10:30:00,85.96,86.01,85.84,85.86,12900.0,66.8735,66.9124,66.7801,66.7957,12900.0
2013-01-11 10:40:00,85.89,86.07,85.89,85.97,13500.0,66.819,66.959,66.819,66.8812,13500.0
2013-01-11 10:50:00,85.97,85.97,85.77,85.9,15500.0,66.8812,66.8812,66.7256,66.8268,15500.0
2013-01-11 11:00:00,85.92,85.97,85.9,85.91,19700.0,66.8423,66.8812,66.8268,66.8346,19700.0
2013-01-11 11:10:00,85.92,85.94,85.84,85.84,11300.0,66.8423,66.8579,66.7801,66.7801,11300.0
2013-01-11 11:20:00,85.85,85.86,85.61,85.62,12000.0,66.7879,66.7957,66.6012,66.609,12000.0
2013-01-11 11:30:00,85.59,85.73,85.51,85.71,9500.0,66.5856,66.6945,66.5234,66.679,9500.0
2013-01-11 11:40:00,85.71,85.83,85.67,85.81,12800.0,66.679,66.7723,66.6478,66.7568,12800.0
2013-01-11 11:50:00,85.81,85.99,85.81,85.92,71800.0,66.7568,66.8968,66.7568,66.8423,71800.0
2013-01-11 12:00:00,85.93,86.25,85.9,86.25,25200.0,66.8501,67.0991,66.8268,67.0991,25200.0
2013-01-11 12:10:00,86.26,86.31,86.25,86.3,11500.0,67.1068,67.1457,67.0991,67.138,11500.0
2013-01-11 12:20:00,86.31,86.34,86.17,86.17,6600.0,67.1457,67.1691,67.0368,67.0368,6600.0
2013-01-11 12:30:00,86.17,86.17,85.92,85.97,8900.0,67.0368,67.0368,66.8423,66.8812,8900.0
2013-01-11 12:40:00,85.95,85.99,85.91,85.97,3800.0,66.8657,66.8968,66.8346,66.8812,3800.0
2013-01-11 12:50:00,85.97,85.97,85.85,85.85,7200.0,66.8812,66.8812,66.7879,66.7879,7200.0
2013-01-11 13:00:00,85.86,85.9,85.85,85.88,5000.0,66.7957,66.8268,66.7879,66.8112,5000.0
2013-01-11 13:10:00,85.88,85.88,85.81,85.86,12900.0,66.8112,66.8112,66.7568,66.7957,12900.0
2013-01-11 13:20:00,85.88,85.99,85.88,85.98,35800.0,66.8112,66.8968,66.8112,66.889,35800.0
2013-01-11 13:30:00,85.99,86.16,85.96,86.1,56700.0,66.8968,67.029,66.8735,66.9824,56700.0
2013-01-11 13:40:00,86.09,86.1,85.98,86.06,12300.0,66.9746,66.9824,66.889,66.9513,12300.0
2013-01-11 13:50:00,86.05,86.13,86.05,86.1,9000.0,66.9435,67.0057,66.9435,66.9824,9000.0
2013-01-11 14:00:00,86.09,86.26,86.07,86.25,13800.0,66.9746,67.1068,66.959,67.0991,13800.0
2013-01-11 14:10:00,86.27,86.46,86.26,86.42,11200.0,67.1146,67.2624,67.1068,67.2313,11200.0
2013-01-11 14:20:00,86.39,86.52,86.39,86.52,18900.0,67.208,67.3091,67.208,67.3091,18900.0
2013-01-11 14:30:00,86.51,86.56,86.47,86.56,10800.0,67.3013,67.3402,67.2702,67.3402,10800.0
2013-01-11 14:40:00,86.55,86.55,86.37,86.38,11400.0,67.3325,67.3325,67.1924,67.2002,11400.0
2013-01-11 14:50:00,86.38,86.39,86.35,86.36,11800.0,67.2002,67.208,67.1769,67.1846,11800.0
2013-01-11 15:00:00,86.35,86.37,86.29,86.32,14900.0,67.1769,67.1924,67.1302,67.1535,14900.0
2013-01-11 15:10:00,86.32,86.36,86.16,86.17,46100.0,67.1535,67.1846,67.029,67.0368,46100.0
2013-01-11 15:20:00,86.17,86.2,86.12,86.17,34500.0,67.0368,67.0602,66.9979,67.0368,34500.0
2013-01-11 15:30:00,86.15,86.18,85.99,85.99,58100.0,67.0213,67.0446,66.8968,66.8968,58100.0
2013-01-11 15:40:00,85.99,86.03,85.97,86.03,53400.0,66.8968,66.9279,66.8812,66.9279,53400.0
2013-01-11 15:50:00,86.03,86.1,85.8,85.88,158600.0,66.9279,66.9824,66.749,66.8112,158600.0
2013-01-14 09:30:00,85.99,85.99,85.53,85.62,21300.0,66.8968,66.8968,66.5389,66.609,21300.0
2013-01-14 09:40:00,85.68,85.85,85.68,85.75,6900.0,66.6556,66.7879,66.6556,66.7101,6900.0
2013-01-14 09:50:00,85.77,85.8,85.54,85.55,16600.0,66.7256,66.749,66.5467,66.5545,16600.0
2013-01-14 10:00:00,85.54,85.58,85.34,85.34,12200.0,66.5467,66.5778,66.3911,66.3911,12200.0
2013-01-14 10:10:00,85.35,85.43,85.28,85.36,10200.0,66.3989,66.4611,66.3444,66.4067,10200.0
2013-01-14 10:20:00,85.33,85.33,85.13,85.14,7000.0,66.3833,66.3833,66.2277,66.2355,7000.0
2013-01-14 10:30:00,85.11,85.4,85.1,85.36,6900.0,66.2122,66.4378,66.2044,66.4067,6900.0
2013-01-14 10:40:00,85.37,85.45,85.32,85.44,14700.0,66.4145,66.4767,66.3756,66.4689,14700.0
2013-01-14 10:50:00,85.45,85.48,85.42,85.48,6800.0,66.4767,66.5,66.4534,66.5,6800.0
2013-01-14 11:00:00,85.49,85.49,85.41,85.44,6600.0,66.5078,66.5078,66.4456,66.4689,6600.0
2013-01-14 11:10:00,85.45,85.5,85.42,85.46,9100.0,66.4767,66.5156,66.4534,66.4845,9100.0
2013-01-14 11:20:00,85.47,85.48,85.44,85.47,7500.0,66.4923,66.5,66.4689,66.4923,7500.0
2013-01-14 11:30:00,85.46,85.47,85.33,85.4,15300.0,66.4845,66.4923,66.3833,66.4378,15300.0
2013-01-14 11:40:00,85.4,85.57,85.4,85.51,19400.0,66.4378,66.5701,66.4378,66.5234,19400.0
2013-01-14 11:50:00,85.5,85.51,85.4,85.47,7900.0,66.5156,66.5234,66.4378,66.4923,7900.0
2013-01-14 12:00:00,85.47,85.52,85.45,85.46,5800.0,66.4923,66.5312,66.4767,66.4845,5800.0
2013-01-14 12:10:00,85.47,85.5,85.35,85.38,7600.0,66.4923,66.5156,66.3989,66.4222,7600.0
2013-01-14 12:20:00,85.38,85.4,85.34,85.34,4000.0,66.4222,66.4378,66.3911,66.3911,4000.0
2013-01-14 12:30:00,85.34,85.38,85.32,85.38,2600.0,66.3911,66.4222,66.3756,66.4222,2600.0
2013-01-14 12:40:00,85.4,85.46,85.39,85.45,6000.0,66.4378,66.4845,66.43,66.4767,6000.0
2013-01-14 12:50:00,85.45,85.48,85.45,85.48,4400.0,66.4767,66.5,66.4767,66.5,4400.0
2013-01-14 13:00:00,85.48,85.48,85.36,85.36,7000.0,66.5,66.5,66.4067,66.4067,7000.0
2013-01-14 13:10:00,85.37,85.47,85.36,85.47,3400.0,66.4145,66.4923,66.4067,66.4923,3400.0
2013-01-14 13:20:00,85.47,85.48,85.43,85.44,6000.0,66.4923,66.5,66.4611,66.4689,6000.0
2013-01-14 13:30:00,85.44,85.47,85.42,85.44,3400.0,66.4689,66.4923,66.4534,66.4689,3400.0
2013-01-14 13:40:00,85.45,85.46,85.39,85.42,2600.0,66.4767,66.4845,66.43,66.4534,2600.0
2013-01-14 13:50:00,85.42,85.48,85.42,85.44,3300.0,66.4534,66.5,66.4534,66.4689,3300.0
2013-01-14 14:00:00,85.42,85.55,85.39,85.48,8000.0,66.4534,66.5545,66.43,66.5,8000.0
2013-01-14 14:10:00,85.49,85.5,85.45,85.49,6200.0,66.5078,66.5156,66.4767,66.5078,6200.0
2013-01-14 14:20:00,85.49,85.52,85.45,85.47,16800.0,66.5078,66.5312,66.4767,66.4923,16800.0
2013-01-14 14:30:00,85.48,85.5,85.41,85.44,9800.0,66.5,66.5156,66.4456,66.4689,9800.0
2013-01-14 14:40:00,85.48,85.54,85.46,85.53,4100.0,66.5,66.5467,66.4845,66.5389,4100.0
2013-01-14 14:50:00,85.53,85.55,85.52,85.55,4800.0,66.5389,66.5545,66.5312,66.5545,4800.0
2013-01-14 15:00:00,85.53,85.64,85.52,85.64,12200.0,66.5389,66.6245,66.5312,66.6245,12200.0
2013-01-14 15:10:00,85.64,85.68,85.6,85.66,10500.0,66.6245,66.6556,66.5934,66.6401,10500.0
2013-01-14 15:20:00,85.67,85.69,85.61,85.62,8900.0,66.6478,66.6634,66.6012,66.609,8900.0
2013-01-14 15:30:00,85.64,85.64,85.53,85.57,13700.0,66.6245,66.6245,66.5389,66.5701,13700.0
2013-01-14 15:40:00,85.58,85.6,85.53,85.58,16800.0,66.5778,66.5934,66.5389,66.5778,16800.0
2013-01-14 15:50:00,85.6,85.71,85.55,85.71,32400.0,66.5934,66.679,66.5545,66.679,32400.0
2013-01-15 09:30:00,85.33,85.97,85.0,85.47,42300.0,66.3833,66.8812,66.1266,66.4923,42300.0
2013-01-15 09:40:00,85.46,85.5,85.03,85.08,20700.0,66.4845,66.5156,66.15,66.1889,20700.0
2013-01-15 09:50:00,85.09,85.18,85.01,85.17,13000.0,66.1966,66.2666,66.1344,66.2589,13000.0
2013-01-15 10:00:00,85.17,85.17,84.95,85.05,18900.0,66.2589,66.2589,66.0877,66.1655,18900.0
2013-01-15 10:10:00,85.01,85.22,85.01,85.16,20900.0,66.1344,66.2978,66.1344,66.2511,20900.0
2013-01-15 10:20:00,85.16,85.17,85.08,85.11,13400.0,66.2511,66.2589,66.1889,66.2122,13400.0
2013-01-15 10:30:00,85.1,85.12,85.01,85.1,11200.0,66.2044,66.22,66.1344,66.2044,11200.0
2013-01-15 10:40:00,85.11,85.2,85.07,85.19,6400.0,66.2122,66.2822,66.1811,66.2744,6400.0
2013-01-15 10:50:00,85.19,85.33,85.18,85.31,13100.0,66.2744,66.3833,66.2666,66.3678,13100.0
2013-01-15 11:00:00,85.3,85.33,85.26,85.3,8800.0,66.36,66.3833,66.3289,66.36,8800.0
2013-01-15 11:10:00,85.3,85.3,85.14,85.14,10400.0,66.36,66.36,66.2355,66.2355,10400.0
2013-01-15 11:20:00,85.15,85.18,85.13,85.15,9500.0,66.2433,66.2666,66.2277,66.2433,9500.0
2013-01-15 11:30:00,85.14,85.22,85.13,85.17,10300.0,66.2355,66.2978,66.2277,66.2589,10300.0
2013-01-15 11:40:00,85.17,85.2,85.1,85.2,8100.0,66.2589,66.2822,66.2044,66.2822,8100.0
2013-01-15 11:50:00,85.21,85.21,85.12,85.14,6200.0,66.29,66.29,66.22,66.2355,6200.0
2013-01-15 12:00:00,85.15,85.23,85.13,85.16,7400.0,66.2433,66.3055,66.2277,66.2511,7400.0
2013-01-15 12:10:00,85.16,85.28,85.15,85.28,4900.0,66.2511,66.3444,66.2433,66.3444,4900.0
2013-01-15 12:20:00,85.31,85.36,85.28,85.35,16300.0,66.3678,66.4067,66.3444,66.3989,16300.0
2013-01-15 12:30:00,85.32,85.44,85.29,85.41,9700.0,66.3756,66.4689,66.3522,66.4456,9700.0
2013-01-15 12:40:00,85.42,85.44,85.23,85.25,9900.0,66.4534,66.4689,66.3055,66.3211,9900.0
2013-01-15 12:50:00,85.25,85.3,85.24,85.24,4400.0,66.3211,66.36,66.3133,66.3133,4400.0
2013-01-15 13:00:00,85.25,85.29,85.16,85.24,6500.0,66.3211,66.3522,66.2511,66.3133,6500.0
2013-01-15 13:10:00,85.24,85.26,85.2,85.24,3400.0,66.3133,66.3289,66.2822,66.3133,3400.0
2013-01-15 13:20:00,85.24,85.29,85.13,85.21,12100.0,66.3133,66.3522,66.2277,66.29,12100.0
2013-01-15 13:30:00,85.18,85.23,85.12,85.23,6700.0,66.2666,66.3055,66.22,66.3055,6700.0
2013-01-15 13:40:00,85.25,85.26,85.18,85.26,5100.0,66.3211,66.3289,66.2666,66.3289,5100.0
2013-01-15 13:50:00,85.26,85.26,85.07,85.11,7300.0,66.3289,66.3289,66.1811,66.2122,7300.0
2013-01-15 14:00:00,85.11,85.22,85.1,85.2,5800.0,66.2122,66.2978,66.2044,66.2822,5800.0
2013-01-15 14:10:00,85.21,85.23,85.19,85.19,4600.0,66.29,66.3055,66.2744,66.2744,4600.0
2013-01-15 14:20:00,85.18,85.21,85.13,85.21,6400.0,66.2666,66.29,66.2277,66.29,6400.0
2013-01-15 14:30:00,85.22,85.3,85.22,85.3,9600.0,66.2978,66.36,66.2978,66.36,9600.0
2013-01-15 14:40:00,85.3,85.3,85.25,85.3,9000.0,66.36,66.36,66.3211,66.36,9000.0
2013-01-15 14:50:00,85.3,85.33,85.25,85.27,13100.0,66.36,66.3833,66.3211,66.3367,13100.0
2013-01-15 15:00:00,85.29,85.4,85.28,85.37,23800.0,66.3522,66.4378,66.3444,66.4145,23800.0
2013-01-15 15:10:00,85.35,85.42,85.29,85.41,18500.0,66.3989,66.4534,66.3522,66.4456,18500.0
2013-01-15 15:20:00,85.39,85.41,85.3,85.3,20700.0,66.43,66.4456,66.36,66.36,20700.0
2013-01-15 15:30:00,85.32,85.59,85.32,85.45,60400.0,66.3756,66.5856,66.3756,66.4767,60400.0
2013-01-15 15:40:00,85.46,85.63,85.45,85.63,62600.0,66.4845,66.6167,66.4767,66.6167,62600.0
2013-01-15 15:50:00,85.63,85.63,85.48,85.5,115500.0,66.6167,66.6167,66.5,66.5156,115500.0
2013-01-16 09:30:00,85.28,85.53,85.08,85.08,22000.0,66.3444,66.5389,66.1889,66.1889,22000.0
2013-01-16 09:40:00,85.03,85.36,85.0,85.36,7400.0,66.15,66.4067,66.1266,66.4067,7400.0
2013-01-16 09:50:00,85.4,85.48,85.27,85.37,10200.0,66.4378,66.5,66.3367,66.4145,10200.0
2013-01-16 10:00:00,85.35,85.42,85.25,85.27,12100.0,66.3989,66.4534,66.3211,66.3367,12100.0
2013-01-16 10:10:00,85.28,85.34,85.24,85.31,5300.0,66.3444,66.3911,66.3133,66.3678,5300.0
2013-01-16 10:20:00,85.28,85.3,85.09,85.11,5800.0,66.3444,66.36,66.1966,66.2122,5800.0
2013-01-16 10:30:00,85.13,85.13,84.99,84.99,11400.0,66.2277,66.2277,66.1188,66.1188,11400.0
2013-01-16 10:40:00,85.02,85.18,85.01,85.04,11200.0,66.1422,66.2666,66.1344,66.1577,11200.0
2013-01-16 10:50:00,85.03,85.08,84.99,85.02,6400.0,66.15,66.1889,66.1188,66.1422,6400.0
2013-01-16 11:00:00,85.04,85.17,85.03,85.06,9500.0,66.1577,66.2589,66.15,66.1733,9500.0
2013-01-16 11:10:00,85.06,85.21,85.05,85.17,8700.0,66.1733,66.29,66.1655,66.2589,8700.0
2013-01-16 11:20:00,85.18,85.23,85.15,85.18,7500.0,66.2666,66.3055,66.2433,66.2666,7500.0
2013-01-16 11:30:00,85.18,85.22,85.17,85.18,3600.0,66.2666,66.2978,66.2589,66.2666,3600.0
2013-01-16 11:40:00,85.2,85.2,85.15,85.15,3700.0,66.2822,66.2822,66.2433,66.2433,3700.0
2013-01-16 11:50:00,85.15,85.18,85.14,85.15,5800.0,66.2433,66.2666,66.2355,66.2433,5800.0
2013-01-16 12:00:00,85.14,85.2,85.14,85.15,4900.0,66.2355,66.2822,66.2355,66.2433,4900.0
2013-01-16 12:10:00,85.19,85.22,85.17,85.22,4400.0,66.2744,66.2978,66.2589,66.2978,4400.0
2013-01-16 12:20:00,85.2,85.29,85.2,85.28,2500.0,66.2822,66.3522,66.2822,66.3444,2500.0
2013-01-16 12:30:00,85.28,85.32,85.22,85.32,3600.0,66.3444,66.3756,66.2978,66.3756,3600.0
2013-01-16 12:40:00,85.29,85.29,85.18,85.21,2800.0,66.3522,66.3522,66.2666,66.29,2800.0
2013-01-16 12:50:00,85.22,85.24,85.19,85.24,3400.0,66.2978,66.3133,66.2744,66.3133,3400.0
2013-01-16 13:00:00,85.24,85.33,85.22,85.33,3900.0,66.3133,66.3833,66.2978,66.3833,3900.0
2013-01-16 13:10:00,85.33,85.36,85.3,85.3,4900.0,66.3833,66.4067,66.36,66.36,4900.0
2013-01-16 13:20:00,85.3,85.3,85.24,85.25,5900.0,66.36,66.36,66.3133,66.3211,5900.0
2013-01-16 13:30:00,85.25,85.39,85.25,85.38,4200.0,66.3211,66.43,66.3211,66.4222,4200.0
2013-01-16 13:40:00,85.38,85.43,85.36,85.39,4600.0,66.4222,66.4611,66.4067,66.43,4600.0
2013-01-16 13:50:00,85.4,85.44,85.39,85.44,4000.0,66.4378,66.4689,66.43,66.4689,4000.0
2013-01-16 14:00:00,85.44,85.5,85.37,85.39,6100.0,66.4689,66.5156,66.4145,66.43,6100.0
2013-01-16 14:10:00,85.39,85.48,85.37,85.42,6100.0,66.43,66.5,66.4145,66.4534,6100.0
2013-01-16 14:20:00,85.44,85.46,85.42,85.42,5800.0,66.4689,66.4845,66.4534,66.4534,5800.0
2013-01-16 14:30:00,85.43,85.48,85.43,85.47,10500.0,66.4611,66.5,66.4611,66.4923,10500.0
2013-01-16 14:40:00,85.5,85.52,85.46,85.51,4900.0,66.5156,66.5312,66.4845,66.5234,4900.0
2013-01-16 14:50:00,85.51,85.54,85.5,85.52,5800.0,66.5234,66.5467,66.5156,66.5312,5800.0
2013-01-16 15:00:00,85.52,85.54,85.48,85.51,7600.0,66.5312,66.5467,66.5,66.5234,7600.0
2013-01-16 15:10:00,85.51,85.51,85.47,85.48,6200.0,66.5234,66.5234,66.4923,66.5,6200.0
2013-01-16 15:20:00,85.48,85.5,85.45,85.46,9700.0,66.5,66.5156,66.4767,66.4845,9700.0
2013-01-16 15:30:00,85.45,85.48,85.44,85.46,14000.0,66.4767,66.5,66.4689,66.4845,14000.0
2013-01-16 15:40:00,85.45,85.52,85.43,85.5,26000.0,66.4767,66.5312,66.4611,66.5156,26000.0
2013-01-16 15:50:00,85.49,85.51,85.42,85.49,58800.0,66.5078,66.5234,66.4534,66.5078,58800.0
2013-01-17 09:30:00,86.0,86.92,85.66,86.61,83400.0,66.9046,67.6203,66.6401,67.3791,83400.0
2013-01-17 09:40:00,86.61,86.61,86.29,86.35,15500.0,67.3791,67.3791,67.1302,67.1769,15500.0
2013-01-17 09:50:00,86.34,86.38,86.23,86.37,22300.0,67.1691,67.2002,67.0835,67.1924,22300.0
2013-01-17 10:00:00,86.35,86.37,86.1,86.29,38900.0,67.1769,67.1924,66.9824,67.1302,38900.0
2013-01-17 10:10:00,86.29,86.6,86.26,86.5,50700.0,67.1302,67.3714,67.1068,67.2936,50700.0
2013-01-17 10:20:00,86.52,86.54,86.38,86.49,60600.0,67.3091,67.3247,67.2002,67.2858,60600.0
2013-01-17 10:30:00,86.53,86.7,86.44,86.7,66000.0,67.3169,67.4491,67.2469,67.4491,66000.0
2013-01-17 10:40:00,86.67,86.72,86.51,86.6,14000.0,67.4258,67.4647,67.3013,67.3714,14000.0
2013-01-17 10:50:00,86.59,86.62,86.52,86.56,34800.0,67.3636,67.3869,67.3091,67.3402,34800.0
2013-01-17 11:00:00,86.56,86.6,86.45,86.48,95300.0,67.3402,67.3714,67.2547,67.278,95300.0
2013-01-17 11:10:00,86.48,86.66,86.48,86.59,29500.0,67.278,67.418,67.278,67.3636,29500.0
2013-01-17 11:20:00,86.6,86.68,86.58,86.68,20800.0,67.3714,67.4336,67.3558,67.4336,20800.0
2013-01-17 11:30:00,86.68,86.9,86.66,86.89,34100.0,67.4336,67.6047,67.418,67.597,34100.0
2013-01-17 11:40:00,86.87,86.89,86.7,86.71,28300.0,67.5814,67.597,67.4491,67.4569,28300.0
2013-01-17 11:50:00,86.73,86.76,86.61,86.61,14200.0,67.4725,67.4958,67.3791,67.3791,14200.0
2013-01-17 12:00:00,86.62,86.72,86.62,86.69,6600.0,67.3869,67.4647,67.3869,67.4414,6600.0
2013-01-17 12:10:00,86.7,86.74,86.68,86.71,14100.0,67.4491,67.4803,67.4336,67.4569,14100.0
2013-01-17 12:20:00,86.69,86.78,86.67,86.7,14200.0,67.4414,67.5114,67.4258,67.4491,14200.0
2013-01-17 12:30:00,86.71,86.82,86.7,86.81,8200.0,67.4569,67.5425,67.4491,67.5347,8200.0
2013-01-17 12:40:00,86.8,86.82,86.75,86.76,6600.0,67.5269,67.5425,67.488,67.4958,6600.0
2013-01-17 12:50:00,86.76,86.83,86.76,86.81,35100.0,67.4958,67.5503,67.4958,67.5347,35100.0
2013-01-17 13:00:00,86.79,86.89,86.79,86.86,8800.0,67.5192,67.597,67.5192,67.5736,8800.0
2013-01-17 13:10:00,86.86,86.9,86.86,86.89,6800.0,67.5736,67.6047,67.5736,67.597,6800.0
2013-01-17 13:20:00,86.89,86.89,86.8,86.88,7600.0,67.597,67.597,67.5269,67.5892,7600.0
2013-01-17 13:30:00,86.87,86.87,86.8,86.87,6300.0,67.5814,67.5814,67.5269,67.5814,6300.0
2013-01-17 13:40:00,86.87,86.93,86.86,86.89,6400.0,67.5814,67.6281,67.5736,67.597,6400.0
2013-01-17 13:50:00,86.9,87.13,86.9,87.07,18900.0,67.6047,67.7837,67.6047,67.737,18900.0
2013-01-17 14:00:00,87.08,87.1,87.04,87.07,19500.0,67.7448,67.7603,67.7137,67.737,19500.0
2013-01-17 14:10:00,87.06,87.1,86.99,87.02,10200.0,67.7292,67.7603,67.6748,67.6981,10200.0
2013-01-17 14:20:00,87.01,87.03,86.99,87.01,11800.0,67.6903,67.7059,67.6748,67.6903,11800.0
2013-01-17 14:30:00,87.03,87.03,87.0,87.03,19900.0,67.7059,67.7059,67.6825,67.7059,19900.0
2013-01-17 14:40:00,87.03,87.03,86.96,86.98,16100.0,67.7059,67.7059,67.6514,67.667,16100.0
2013-01-17 14:50:00,86.98,87.16,86.97,87.16,19100.0,67.667,67.807,67.6592,67.807,19100.0
2013-01-17 15:00:00,87.16,87.31,87.12,87.27,41000.0,67.807,67.9237,67.7759,67.8926,41000.0
2013-01-17 15:10:00,87.28,87.29,87.23,87.23,15800.0,67.9004,67.9081,67.8615,67.8615,15800.0
2013-01-17 15:20:00,87.23,87.23,87.09,87.16,42900.0,67.8615,67.8615,67.7526,67.807,42900.0
2013-01-17 15:30:00,87.16,87.21,87.14,87.19,49500.0,67.807,67.8459,67.7914,67.8303,49500.0
2013-01-17 15:40:00,87.2,87.3,87.16,87.24,67400.0,67.8381,67.9159,67.807,67.8692,67400.0
2013-01-17 15:50:00,87.24,87.24,87.07,87.07,148100.0,67.8692,67.8692,67.737,67.737,148100.0
2013-01-18 09:30:00,87.32,87.41,86.94,87.02,127500.0,67.9315,68.0015,67.6359,67.6981,127500.0
2013-01-18 09:40:00,86.98,87.01,86.82,86.97,59200.0,67.667,67.6903,67.5425,67.6592,59200.0
2013-01-18 09:50:00,86.97,87.04,86.89,86.98,18000.0,67.6592,67.7137,67.597,67.667,18000.0
2013-01-18 10:00:00,87.0,87.11,86.95,86.97,37300.0,67.6825,67.7681,67.6436,67.6592,37300.0
2013-01-18 10:10:00,86.98,87.04,86.93,87.01,9200.0,67.667,67.7137,67.6281,67.6903,9200.0
2013-01-18 10:20:00,87.01,87.19,86.97,87.15,13700.0,67.6903,67.8303,67.6592,67.7992,13700.0
2013-01-18 10:30:00,87.13,87.15,87.02,87.07,12400.0,67.7837,67.7992,67.6981,67.737,12400.0
2013-01-18 10:40:00,87.04,87.16,86.99,87.14,26400.0,67.7137,67.807,67.6748,67.7914,26400.0
2013-01-18 10:50:00,87.14,87.18,86.95,87.0,14700.0,67.7914,67.8226,67.6436,67.6825,14700.0
2013-01-18 11:00:00,87.01,87.04,86.94,87.04,22000.0,67.6903,67.7137,67.6359,67.7137,22000.0
2013-01-18 11:10:00,87.02,87.14,87.0,87.12,35100.0,67.6981,67.7914,67.6825,67.7759,35100.0
2013-01-18 11:20:00,87.1,87.21,87.08,87.17,6800.0,67.7603,67.8459,67.7448,67.8148,6800.0
2013-01-18 11:30:00,87.17,87.17,87.08,87.1,6700.0,67.8148,67.8148,67.7448,67.7603,6700.0
2013-01-18 11:40:00,87.08,87.08,87.02,87.05,9900.0,67.7448,67.7448,67.6981,67.7214,9900.0
2013-01-18 11:50:00,87.05,87.1,87.04,87.05,4700.0,67.7214,67.7603,67.7137,67.7214,4700.0
2013-01-18 12:00:00,87.06,87.08,87.03,87.07,5900.0,67.7292,67.7448,67.7059,67.737,5900.0
2013-01-18 12:10:00,87.05,87.07,87.03,87.07,28200.0,67.7214,67.737,67.7059,67.737,28200.0
2013-01-18 12:20:00,87.05,87.07,86.98,87.02,13900.0,67.7214,67.737,67.667,67.6981,13900.0
2013-01-18 12:30:00,87.02,87.06,87.0,87.05,7100.0,67.6981,67.7292,67.6825,67.7214,7100.0
2013-01-18 12:40:00,87.05,87.11,87.04,87.1,20600.0,67.7214,67.7681,67.7137,67.7603,20600.0
2013-01-18 12:50:00,87.09,87.23,87.08,87.19,6100.0,67.7526,67.8615,67.7448,67.8303,6100.0
2013-01-18 13:00:00,87.2,87.3,87.18,87.3,9500.0,67.8381,67.9159,67.8226,67.9159,9500.0
2013-01-18 13:10:00,87.29,87.41,87.25,87.37,7600.0,67.9081,68.0015,67.877,67.9704,7600.0
2013-01-18 13:20:00,87.39,87.39,87.34,87.35,7500.0,67.9859,67.9859,67.947,67.9548,7500.0
2013-01-18 13:30:00,87.37,87.37,87.35,87.36,8200.0,67.9704,67.9704,67.9548,67.9626,8200.0
2013-01-18 13:40:00,87.35,87.4,87.32,87.32,9200.0,67.9548,67.9937,67.9315,67.9315,9200.0
2013-01-18 13:50:00,87.32,87.33,87.22,87.23,15300.0,67.9315,67.9393,67.8537,67.8615,15300.0
2013-01-18 14:00:00,87.23,87.34,87.19,87.34,28500.0,67.8615,67.947,67.8303,67.947,28500.0
2013-01-18 14:10:00,87.33,87.36,87.3,87.3,5400.0,67.9393,67.9626,67.9159,67.9159,5400.0
2013-01-18 14:20:00,87.29,87.29,87.25,87.28,7400.0,67.9081,67.9081,67.877,67.9004,7400.0
2013-01-18 14:30:00,87.29,87.33,87.27,87.31,8900.0,67.9081,67.9393,67.8926,67.9237,8900.0
2013-01-18 14:40:00,87.31,87.35,87.24,87.24,18100.0,67.9237,67.9548,67.8692,67.8692,18100.0
2013-01-18 14:50:00,87.25,87.25,87.15,87.22,29000.0,67.877,67.877,67.7992,67.8537,29000.0
2013-01-18 15:00:00,87.24,87.29,87.23,87.29,8400.0,67.8692,67.9081,67.8615,67.9081,8400.0
2013-01-18 15:10:00,87.3,87.34,87.28,87.31,25300.0,67.9159,67.947,67.9004,67.9237,25300.0
2013-01-18 15:20:00,87.31,87.35,87.29,87.29,25200.0,67.9237,67.9548,67.9081,67.9081,25200.0
2013-01-18 15:30:00,87.29,87.47,87.27,87.38,29200.0,67.9081,68.0482,67.8926,67.9782,29200.0
2013-01-18 15:40:00,87.38,87.57,87.31,87.5,59000.0,67.9782,68.126,67.9237,68.0715,59000.0
2013-01-18 15:50:00,87.51,87.76,87.51,87.71,175000.0,68.0793,68.2738,68.0793,68.2349,175000.0
2013-01-22 09:30:00,87.39,87.55,87.03,87.44,38400.0,67.9859,68.1104,67.7059,68.0248,38400.0
2013-01-22 09:40:00,87.44,87.73,87.2,87.7,22400.0,68.0248,68.2504,67.8381,68.2271,22400.0
2013-01-22 09:50:00,87.72,87.85,87.67,87.83,26900.0,68.2427,68.3438,68.2038,68.3282,26900.0
2013-01-22 10:00:00,87.85,87.86,87.62,87.65,21100.0,68.3438,68.3516,68.1649,68.1882,21100.0
2013-01-22 10:10:00,87.67,87.67,87.4,87.4,12800.0,68.2038,68.2038,67.9937,67.9937,12800.0
2013-01-22 10:20:00,87.4,87.45,87.29,87.29,12000.0,67.9937,68.0326,67.9081,67.9081,12000.0
2013-01-22 10:30:00,87.27,87.52,87.26,87.49,26700.0,67.8926,68.0871,67.8848,68.0637,26700.0
2013-01-22 10:40:00,87.52,87.53,87.44,87.53,7200.0,68.0871,68.0949,68.0248,68.0949,7200.0
2013-01-22 10:50:00,87.53,87.57,87.48,87.55,6900.0,68.0949,68.126,68.056,68.1104,6900.0
2013-01-22 11:00:00,87.54,87.55,87.43,87.48,8000.0,68.1026,68.1104,68.0171,68.056,8000.0
2013-01-22 11:10:00,87.5,87.69,87.48,87.69,39000.0,68.0715,68.2193,68.056,68.2193,39000.0
2013-01-22 11:20:00,87.69,87.77,87.62,87.62,45600.0,68.2193,68.2816,68.1649,68.1649,45600.0
2013-01-22 11:30:00,87.57,87.59,87.44,87.44,10200.0,68.126,68.1415,68.0248,68.0248,10200.0
2013-01-22 11:40:00,87.45,87.58,87.45,87.54,10300.0,68.0326,68.1338,68.0326,68.1026,10300.0
2013-01-22 11:50:00,87.53,87.71,87.51,87.7,13900.0,68.0949,68.2349,68.0793,68.2271,13900.0
2013-01-22 12:00:00,87.7,87.91,87.7,87.9,30800.0,68.2271,68.3905,68.2271,68.3827,30800.0
2013-01-22 12:10:00,87.9,88.1,87.88,88.08,27800.0,68.3827,68.5383,68.3671,68.5227,27800.0
2013-01-22 12:20:00,88.11,88.17,88.08,88.15,9100.0,68.5461,68.5927,68.5227,68.5772,9100.0
2013-01-22 12:30:00,88.16,88.17,88.0,88.02,20000.0,68.585,68.5927,68.4605,68.4761,20000.0
2013-01-22 12:40:00,88.0,88.1,87.98,87.99,10600.0,68.4605,68.5383,68.4449,68.4527,10600.0
2013-01-22 12:50:00,87.99,88.1,87.95,88.08,22800.0,68.4527,68.5383,68.4216,68.5227,22800.0
2013-01-22 13:00:00,88.08,88.15,88.06,88.11,8600.0,68.5227,68.5772,68.5072,68.5461,8600.0
2013-01-22 13:10:00,88.1,88.17,88.07,88.17,16100.0,68.5383,68.5927,68.515,68.5927,16100.0
2013-01-22 13:20:00,88.17,88.24,88.17,88.21,12200.0,68.5927,68.6472,68.5927,68.6239,12200.0
2013-01-22 13:30:00,88.22,88.22,88.02,88.03,10000.0,68.6316,68.6316,68.4761,68.4838,10000.0
2013-01-22 13:40:00,88.04,88.12,88.04,88.1,7500.0,68.4916,68.5539,68.4916,68.5383,7500.0
2013-01-22 13:50:00,88.11,88.13,88.04,88.08,12300.0,68.5461,68.5616,68.4916,68.5227,12300.0
2013-01-22 14:00:00,88.09,88.17,88.07,88.13,10100.0,68.5305,68.5927,68.515,68.5616,10100.0
2013-01-22 14:10:00,88.14,88.16,88.12,88.13,7000.0,68.5694,68.585,68.5539,68.5616,7000.0
2013-01-22 14:20:00,88.14,88.16,88.09,88.16,8200.0,68.5694,68.585,68.5305,68.585,8200.0
2013-01-22 14:30:00,88.16,88.18,88.07,88.07,12300.0,68.585,68.6005,68.515,68.515,12300.0
2013-01-22 14:40:00,88.07,88.07,88.0,88.06,10800.0,68.515,68.515,68.4605,68.5072,10800.0
2013-01-22 14:50:00,88.05,88.05,87.93,87.98,21300.0,68.4994,68.4994,68.406,68.4449,21300.0
2013-01-22 15:00:00,87.98,88.13,87.98,88.13,15300.0,68.4449,68.5616,68.4449,68.5616,15300.0
2013-01-22 15:10:00,88.13,88.22,88.11,88.22,33300.0,68.5616,68.6316,68.5461,68.6316,33300.0
2013-01-22 15:20:00,88.22,88.3,88.19,88.27,33000.0,68.6316,68.6939,68.6083,68.6705,33000.0
2013-01-22 15:30:00,88.27,88.37,88.26,88.36,42900.0,68.6705,68.7483,68.6628,68.7406,42900.0
2013-01-22 15:40:00,88.35,88.38,88.19,88.22,24100.0,68.7328,68.7561,68.6083,68.6316,24100.0
2013-01-22 15:50:00,88.22,88.43,88.2,88.43,53600.0,68.6316,68.795,68.6161,68.795,53600.0
2013-01-23 09:30:00,88.04,88.26,87.93,88.02,47800.0,68.4916,68.6628,68.406,68.4761,47800.0
2013-01-23 09:40:00,88.05,88.17,88.01,88.14,11900.0,68.4994,68.5927,68.4683,68.5694,11900.0
2013-01-23 09:50:00,88.16,88.49,88.16,88.44,20500.0,68.585,68.8417,68.585,68.8028,20500.0
2013-01-23 10:00:00,88.39,88.63,88.39,88.61,45100.0,68.7639,68.9506,68.7639,68.9351,45100.0
2013-01-23 10:10:00,88.61,88.91,88.6,88.79,68900.0,68.9351,69.1684,68.9273,69.0751,68900.0
2013-01-23 10:20:00,88.79,88.81,88.58,88.7,101900.0,69.0751,69.0906,68.9117,69.0051,101900.0
2013-01-23 10:30:00,88.7,88.78,88.56,88.66,80800.0,69.0051,69.0673,68.8962,68.9739,80800.0
2013-01-23 10:40:00,88.65,88.75,88.61,88.74,34000.0,68.9662,69.044,68.9351,69.0362,34000.0
2013-01-23 10:50:00,88.75,88.9,88.74,88.81,36200.0,69.044,69.1607,69.0362,69.0906,36200.0
2013-01-23 11:00:00,88.85,88.85,88.72,88.83,17000.0,69.1218,69.1218,69.0206,69.1062,17000.0
2013-01-23 11:10:00,88.84,89.25,88.84,89.25,71000.0,69.114,69.4329,69.114,69.4329,71000.0
2013-01-23 11:20:00,89.24,89.3,89.05,89.07,37100.0,69.4252,69.4718,69.2774,69.2929,37100.0
2013-01-23 11:30:00,89.07,89.11,89.0,89.07,17000.0,69.2929,69.324,69.2385,69.2929,17000.0
2013-01-23 11:40:00,89.08,89.21,89.05,89.18,17000.0,69.3007,69.4018,69.2774,69.3785,17000.0
2013-01-23 11:50:00,89.15,89.47,89.13,89.44,31400.0,69.3551,69.6041,69.3396,69.5808,31400.0
2013-01-23 12:00:00,89.44,89.46,89.23,89.23,21300.0,69.5808,69.5963,69.4174,69.4174,21300.0
2013-01-23 12:10:00,89.2,89.22,89.11,89.2,12900.0,69.394,69.4096,69.324,69.394,12900.0
2013-01-23 12:20:00,89.2,89.24,89.16,89.17,14200.0,69.394,69.4252,69.3629,69.3707,14200.0
2013-01-23 12:30:00,89.17,89.19,89.12,89.15,17800.0,69.3707,69.3863,69.3318,69.3551,17800.0
2013-01-23 12:40:00,89.15,89.31,89.15,89.21,29300.0,69.3551,69.4796,69.3551,69.4018,29300.0
2013-01-23 12:50:00,89.19,89.23,89.13,89.23,8300.0,69.3863,69.4174,69.3396,69.4174,8300.0
2013-01-23 13:00:00,89.22,89.3,89.2,89.3,13100.0,69.4096,69.4718,69.394,69.4718,13100.0
2013-01-23 13:10:00,89.3,89.4,89.28,89.35,24300.0,69.4718,69.5496,69.4563,69.5107,24300.0
2013-01-23 13:20:00,89.35,89.48,89.34,89.42,14500.0,69.5107,69.6119,69.503,69.5652,14500.0
2013-01-23 13:30:00,89.42,89.54,89.41,89.51,28700.0,69.5652,69.6586,69.5574,69.6352,28700.0
2013-01-23 13:40:00,89.5,89.56,89.46,89.54,18700.0,69.6274,69.6741,69.5963,69.6586,18700.0
2013-01-23 13:50:00,89.54,89.69,89.48,89.63,29400.0,69.6586,69.7752,69.6119,69.7286,29400.0
2013-01-23 14:00:00,89.62,89.7,89.61,89.68,21200.0,69.7208,69.783,69.713,69.7675,21200.0
2013-01-23 14:10:00,89.69,89.77,89.63,89.71,21700.0,69.7752,69.8375,69.7286,69.7908,21700.0
2013-01-23 14:20:00,89.71,89.78,89.59,89.67,31100.0,69.7908,69.8453,69.6975,69.7597,31100.0
2013-01-23 14:30:00,89.66,89.71,89.66,89.7,16300.0,69.7519,69.7908,69.7519,69.783,16300.0
2013-01-23 14:40:00,89.7,89.81,89.68,89.81,33600.0,69.783,69.8686,69.7675,69.8686,33600.0
2013-01-23 14:50:00,89.81,89.89,89.78,89.8,48400.0,69.8686,69.9308,69.8453,69.8608,48400.0
2013-01-23 15:00:00,89.78,89.79,89.67,89.77,49200.0,69.8453,69.853,69.7597,69.8375,49200.0
2013-01-23 15:10:00,89.76,89.8,89.73,89.74,69100.0,69.8297,69.8608,69.8064,69.8141,69100.0
2013-01-23 15:20:00,89.74,89.75,89.54,89.54,32500.0,69.8141,69.8219,69.6586,69.6586,32500.0
2013-01-23 15:30:00,89.54,89.55,89.34,89.34,48000.0,69.6586,69.6663,69.503,69.503,48000.0
2013-01-23 15:40:00,89.34,89.36,89.31,89.31,51200.0,69.503,69.5185,69.4796,69.4796,51200.0
2013-01-23 15:50:00,89.32,89.42,89.3,89.42,76000.0,69.4874,69.5652,69.4718,69.5652,76000.0
2013-01-24 09:30:00,89.46,89.97,89.01,89.89,33400.0,69.5963,69.9931,69.2462,69.9308,33400.0
2013-01-24 09:40:00,89.89,90.0,89.69,89.91,25500.0,69.9308,70.0164,69.7752,69.9464,25500.0
2013-01-24 09:50:00,89.91,89.98,89.81,89.81,23400.0,69.9464,70.0009,69.8686,69.8686,23400.0
2013-01-24 10:00:00,89.81,89.9,89.67,89.73,26100.0,69.8686,69.9386,69.7597,69.8064,26100.0
2013-01-24 10:10:00,89.73,89.78,89.64,89.77,14100.0,69.8064,69.8453,69.7364,69.8375,14100.0
2013-01-24 10:20:00,89.8,89.9,89.72,89.9,111500.0,69.8608,69.9386,69.7986,69.9386,111500.0
2013-01-24 10:30:00,89.88,90.0,89.75,89.97,60400.0,69.9231,70.0164,69.8219,69.9931,60400.0
2013-01-24 10:40:00,89.97,90.08,89.94,90.01,35800.0,69.9931,70.0787,69.9697,70.0242,35800.0
2013-01-24 10:50:00,90.0,90.05,89.85,89.86,29800.0,70.0164,70.0553,69.8997,69.9075,29800.0
2013-01-24 11:00:00,89.87,89.92,89.73,89.76,35400.0,69.9153,69.9542,69.8064,69.8297,35400.0
2013-01-24 11:10:00,89.76,89.81,89.75,89.76,14100.0,69.8297,69.8686,69.8219,69.8297,14100.0
2013-01-24 11:20:00,89.76,89.77,89.66,89.71,27100.0,69.8297,69.8375,69.7519,69.7908,27100.0
2013-01-24 11:30:00,89.71,89.76,89.5,89.5,18700.0,69.7908,69.8297,69.6274,69.6274,18700.0
2013-01-24 11:40:00,89.5,89.55,89.43,89.44,8600.0,69.6274,69.6663,69.573,69.5808,8600.0
2013-01-24 11:50:00,89.47,89.52,89.32,89.34,49300.0,69.6041,69.643,69.4874,69.503,49300.0
2013-01-24 12:00:00,89.35,89.41,89.32,89.4,17900.0,69.5107,69.5574,69.4874,69.5496,17900.0
2013-01-24 12:10:00,89.4,89.58,89.4,89.5,29600.0,69.5496,69.6897,69.5496,69.6274,29600.0
2013-01-24 12:20:00,89.49,89.52,89.46,89.48,26600.0,69.6197,69.643,69.5963,69.6119,26600.0
2013-01-24 12:30:00,89.47,89.49,89.29,89.29,23400.0,69.6041,69.6197,69.4641,69.4641,23400.0
2013-01-24 12:40:00,89.31,89.38,89.29,89.34,13700.0,69.4796,69.5341,69.4641,69.503,13700.0
2013-01-24 12:50:00,89.32,89.35,89.29,89.31,26600.0,69.4874,69.5107,69.4641,69.4796,26600.0
2013-01-24 13:00:00,89.32,89.39,89.22,89.3,72000.0,69.4874,69.5419,69.4096,69.4718,72000.0
2013-01-24 13:10:00,89.28,89.38,89.25,89.35,15100.0,69.4563,69.5341,69.4329,69.5107,15100.0
2013-01-24 13:20:00,89.38,89.52,89.38,89.5,14300.0,69.5341,69.643,69.5341,69.6274,14300.0
2013-01-24 13:30:00,89.51,89.52,89.47,89.48,16100.0,69.6352,69.643,69.6041,69.6119,16100.0
2013-01-24 13:40:00,89.48,89.52,89.26,89.29,38300.0,69.6119,69.643,69.4407,69.4641,38300.0
2013-01-24 13:50:00,89.26,89.39,89.24,89.39,22400.0,69.4407,69.5419,69.4252,69.5419,22400.0
2013-01-24 14:00:00,89.38,89.45,89.36,89.45,11900.0,69.5341,69.5885,69.5185,69.5885,11900.0
2013-01-24 14:10:00,89.45,89.45,89.3,89.3,25400.0,69.5885,69.5885,69.4718,69.4718,25400.0
2013-01-24 14:20:00,89.32,89.35,89.29,89.31,14100.0,69.4874,69.5107,69.4641,69.4796,14100.0
2013-01-24 14:30:00,89.31,89.45,89.31,89.38,30200.0,69.4796,69.5885,69.4796,69.5341,30200.0
2013-01-24 14:40:00,89.37,89.38,89.23,89.25,23800.0,69.5263,69.5341,69.4174,69.4329,23800.0
2013-01-24 14:50:00,89.26,89.26,89.18,89.19,21900.0,69.4407,69.4407,69.3785,69.3863,21900.0
2013-01-24 15:00:00,89.21,89.27,89.14,89.25,54000.0,69.4018,69.4485,69.3474,69.4329,54000.0
2013-01-24 15:10:00,89.25,89.32,89.22,89.29,48300.0,69.4329,69.4874,69.4096,69.4641,48300.0
2013-01-24 15:20:00,89.29,89.34,89.26,89.28,39400.0,69.4641,69.503,69.4407,69.4563,39400.0
2013-01-24 15:30:00,89.28,89.42,89.22,89.3,70500.0,69.4563,69.5652,69.4096,69.4718,70500.0
2013-01-24 15:40:00,89.33,89.35,89.22,89.24,42000.0,69.4952,69.5107,69.4096,69.4252,42000.0
2013-01-24 15:50:00,89.23,89.25,89.03,89.15,121000.0,69.4174,69.4329,69.2618,69.3551,121000.0
2013-01-25 09:30:00,89.86,89.95,89.45,89.49,31200.0,69.9075,69.9775,69.5885,69.6197,31200.0
2013-01-25 09:40:00,89.39,89.96,89.39,89.92,67900.0,69.5419,69.9853,69.5419,69.9542,67900.0
2013-01-25 09:50:00,89.92,90.0,89.87,89.88,62400.0,69.9542,70.0164,69.9153,69.9231,62400.0
2013-01-25 10:00:00,89.88,89.9,89.63,89.75,49400.0,69.9231,69.9386,69.7286,69.8219,49400.0
2013-01-25 10:10:00,89.73,89.79,89.62,89.64,16800.0,69.8064,69.853,69.7208,69.7364,16800.0
2013-01-25 10:20:00,89.61,89.65,89.53,89.54,18200.0,69.713,69.7441,69.6508,69.6586,18200.0
2013-01-25 10:30:00,89.53,89.68,89.47,89.68,12100.0,69.6508,69.7675,69.6041,69.7675,12100.0
2013-01-25 10:40:00,89.71,89.75,89.6,89.67,12400.0,69.7908,69.8219,69.7052,69.7597,12400.0
2013-01-25 10:50:00,89.68,89.72,89.61,89.63,13600.0,69.7675,69.7986,69.713,69.7286,13600.0
2013-01-25 11:00:00,89.65,89.81,89.58,89.58,32100.0,69.7441,69.8686,69.6897,69.6897,32100.0
2013-01-25 11:10:00,89.57,89.58,89.4,89.41,12900.0,69.6819,69.6897,69.5496,69.5574,12900.0
2013-01-25 11:20:00,89.41,89.64,89.32,89.6,22400.0,69.5574,69.7364,69.4874,69.7052,22400.0
2013-01-25 11:30:00,89.6,89.68,89.59,89.6,14600.0,69.7052,69.7675,69.6975,69.7052,14600.0
2013-01-25 11:40:00,89.6,89.62,89.56,89.6,15100.0,69.7052,69.7208,69.6741,69.7052,15100.0
2013-01-25 11:50:00,89.6,89.61,89.49,89.6,13600.0,69.7052,69.713,69.6197,69.7052,13600.0
2013-01-25 12:00:00,89.6,89.81,89.58,89.81,12200.0,69.7052,69.8686,69.6897,69.8686,12200.0
2013-01-25 12:10:00,89.82,89.82,89.63,89.65,17100.0,69.8764,69.8764,69.7286,69.7441,17100.0
2013-01-25 12:20:00,89.65,89.67,89.62,89.63,17400.0,69.7441,69.7597,69.7208,69.7286,17400.0
2013-01-25 12:30:00,89.63,89.66,89.6,89.6,20900.0,69.7286,69.7519,69.7052,69.7052,20900.0
2013-01-25 12:40:00,89.61,89.65,89.59,89.59,13600.0,69.713,69.7441,69.6975,69.6975,13600.0
2013-01-25 12:50:00,89.59,89.64,89.58,89.6,12300.0,69.6975,69.7364,69.6897,69.7052,12300.0
2013-01-25 13:00:00,89.59,89.62,89.54,89.6,13800.0,69.6975,69.7208,69.6586,69.7052,13800.0
2013-01-25 13:10:00,89.6,89.62,89.54,89.59,13800.0,69.7052,69.7208,69.6586,69.6975,13800.0
2013-01-25 13:20:00,89.58,89.62,89.58,89.59,14400.0,69.6897,69.7208,69.6897,69.6975,14400.0
2013-01-25 13:30:00,89.59,89.62,89.58,89.6,21100.0,69.6975,69.7208,69.6897,69.7052,21100.0
2013-01-25 13:40:00,89.6,89.62,89.5,89.51,26700.0,69.7052,69.7208,69.6274,69.6352,26700.0
2013-01-25 13:50:00,89.51,89.51,89.46,89.49,9100.0,69.6352,69.6352,69.5963,69.6197,9100.0
2013-01-25 14:00:00,89.47,89.65,89.47,89.57,30700.0,69.6041,69.7441,69.6041,69.6819,30700.0
2013-01-25 14:10:00,89.57,89.6,89.33,89.35,45600.0,69.6819,69.7052,69.4952,69.5107,45600.0
2013-01-25 14:20:00,89.35,89.45,89.27,89.42,37000.0,69.5107,69.5885,69.4485,69.5652,37000.0
2013-01-25 14:30:00,89.43,89.68,89.42,89.6,26000.0,69.573,69.7675,69.5652,69.7052,26000.0
2013-01-25 14:40:00,89.6,89.61,89.42,89.42,37500.0,69.7052,69.713,69.5652,69.5652,37500.0
2013-01-25 14:50:00,89.42,89.57,89.37,89.54,24600.0,69.5652,69.6819,69.5263,69.6586,24600.0
2013-01-25 15:00:00,89.54,89.54,89.38,89.41,23900.0,69.6586,69.6586,69.5341,69.5574,23900.0
2013-01-25 15:10:00,89.42,89.43,89.29,89.31,19700.0,69.5652,69.573,69.4641,69.4796,19700.0
2013-01-25 15:20:00,89.32,89.44,89.27,89.44,30600.0,69.4874,69.5808,69.4485,69.5808,30600.0
2013-01-25 15:30:00,89.45,89.53,89.44,89.53,42700.0,69.5885,69.6508,69.5808,69.6508,42700.0
2013-01-25 15:40:00,89.53,89.53,89.35,89.41,47400.0,69.6508,69.6508,69.5107,69.5574,47400.0
2013-01-25 15:50:00,89.41,89.65,89.38,89.65,79300.0,69.5574,69.7441,69.5341,69.7441,79300.0
2013-01-28 09:30:00,89.99,90.0,89.66,89.81,35100.0,70.0086,70.0164,69.7519,69.8686,35100.0
2013-01-28 09:40:00,89.8,90.1,89.8,89.81,31300.0,69.8608,70.0942,69.8608,69.8686,31300.0
2013-01-28 09:50:00,89.82,89.82,89.45,89.47,11400.0,69.8764,69.8764,69.5885,69.6041,11400.0
2013-01-28 10:00:00,89.46,89.72,89.29,89.5,40600.0,69.5963,69.7986,69.4641,69.6274,40600.0
2013-01-28 10:10:00,89.52,89.53,89.37,89.5,12000.0,69.643,69.6508,69.5263,69.6274,12000.0
2013-01-28 10:20:00,89.47,89.61,89.47,89.53,24200.0,69.6041,69.713,69.6041,69.6508,24200.0
2013-01-28 10:30:00,89.55,89.61,89.35,89.35,38100.0,69.6663,69.713,69.5107,69.5107,38100.0
2013-01-28 10:40:00,89.34,89.5,89.2,89.48,11600.0,69.503,69.6274,69.394,69.6119,11600.0
2013-01-28 10:50:00,89.47,89.48,89.42,89.45,9800.0,69.6041,69.6119,69.5652,69.5885,9800.0
2013-01-28 11:00:00,89.46,89.57,89.45,89.55,14500.0,69.5963,69.6819,69.5885,69.6663,14500.0
2013-01-28 11:10:00,89.56,89.72,89.52,89.72,17400.0,69.6741,69.7986,69.643,69.7986,17400.0
2013-01-28 11:20:00,89.69,89.75,89.63,89.72,6500.0,69.7752,69.8219,69.7286,69.7986,6500.0
2013-01-28 11:30:00,89.72,89.84,89.72,89.82,13100.0,69.7986,69.8919,69.7986,69.8764,13100.0
2013-01-28 11:40:00,89.82,89.91,89.81,89.87,8100.0,69.8764,69.9464,69.8686,69.9153,8100.0
2013-01-28 11:50:00,89.87,89.99,89.87,89.97,8300.0,69.9153,70.0086,69.9153,69.9931,8300.0
2013-01-28 12:00:00,89.97,90.0,89.93,89.97,21700.0,69.9931,70.0164,69.962,69.9931,21700.0
2013-01-28 12:10:00,89.96,89.98,89.89,89.92,18700.0,69.9853,70.0009,69.9308,69.9542,18700.0
2013-01-28 12:20:00,89.92,89.95,89.9,89.95,8700.0,69.9542,69.9775,69.9386,69.9775,8700.0
2013-01-28 12:30:00,89.93,89.95,89.91,89.95,8900.0,69.962,69.9775,69.9464,69.9775,8900.0
2013-01-28 12:40:00,89.95,90.07,89.94,90.05,12100.0,69.9775,70.0709,69.9697,70.0553,12100.0
2013-01-28 12:50:00,90.05,90.16,90.01,90.09,22200.0,70.0553,70.1409,70.0242,70.0864,22200.0
2013-01-28 13:00:00,90.07,90.08,90.0,90.03,12500.0,70.0709,70.0787,70.0164,70.0398,12500.0
2013-01-28 13:10:00,90.02,90.08,90.0,90.08,16600.0,70.032,70.0787,70.0164,70.0787,16600.0
2013-01-28 13:20:00,90.08,90.2,90.05,90.17,18500.0,70.0787,70.172,70.0553,70.1487,18500.0
2013-01-28 13:30:00,90.18,90.27,90.18,90.25,19200.0,70.1564,70.2265,70.1564,70.2109,19200.0
2013-01-28 13:40:00,90.26,90.33,90.22,90.23,12200.0,70.2187,70.2731,70.1876,70.1953,12200.0
2013-01-28 13:50:00,90.23,90.23,90.17,90.18,11100.0,70.1953,70.1953,70.1487,70.1564,11100.0
2013-01-28 14:00:00,90.17,90.18,90.12,90.13,7700.0,70.1487,70.1564,70.1098,70.1176,7700.0
2013-01-28 14:10:00,90.13,90.22,90.12,90.22,10100.0,70.1176,70.1876,70.1098,70.1876,10100.0
2013-01-28 14:20:00,90.23,90.37,90.22,90.33,21600.0,70.1953,70.3043,70.1876,70.2731,21600.0
2013-01-28 14:30:00,90.34,90.37,90.31,90.36,19400.0,70.2809,70.3043,70.2576,70.2965,19400.0
2013-01-28 14:40:00,90.37,90.37,90.21,90.27,20800.0,70.3043,70.3043,70.1798,70.2265,20800.0
2013-01-28 14:50:00,90.28,90.28,90.18,90.19,7200.0,70.2342,70.2342,70.1564,70.1642,7200.0
2013-01-28 15:00:00,90.19,90.29,90.12,90.21,27200.0,70.1642,70.242,70.1098,70.1798,27200.0
2013-01-28 15:10:00,90.21,90.37,90.21,90.32,28300.0,70.1798,70.3043,70.1798,70.2654,28300.0
2013-01-28 15:20:00,90.32,90.32,90.15,90.23,25900.0,70.2654,70.2654,70.1331,70.1953,25900.0
2013-01-28 15:30:00,90.24,90.24,90.09,90.09,20300.0,70.2031,70.2031,70.0864,70.0864,20300.0
2013-01-28 15:40:00,90.09,90.15,90.07,90.1,31400.0,70.0864,70.1331,70.0709,70.0942,31400.0
2013-01-28 15:50:00,90.1,90.16,90.02,90.09,64100.0,70.0942,70.1409,70.032,70.0864,64100.0
2013-01-29 09:30:00,89.86,90.21,89.66,89.66,34700.0,69.9075,70.1798,69.7519,69.7519,34700.0
2013-01-29 09:40:00,89.66,89.66,89.45,89.6,14000.0,69.7519,69.7519,69.5885,69.7052,14000.0
2013-01-29 09:50:00,89.6,89.69,89.5,89.5,10500.0,69.7052,69.7752,69.6274,69.6274,10500.0
2013-01-29 10:00:00,89.49,89.49,89.14,89.22,17000.0,69.6197,69.6197,69.3474,69.4096,17000.0
2013-01-29 10:10:00,89.22,89.4,89.19,89.3,10500.0,69.4096,69.5496,69.3863,69.4718,10500.0
2013-01-29 10:20:00,89.32,89.5,89.32,89.35,8100.0,69.4874,69.6274,69.4874,69.5107,8100.0
2013-01-29 10:30:00,89.37,89.4,89.14,89.19,18200.0,69.5263,69.5496,69.3474,69.3863,18200.0
2013-01-29 10:40:00,89.17,89.29,89.16,89.17,15800.0,69.3707,69.4641,69.3629,69.3707,15800.0
2013-01-29 10:50:00,89.2,89.29,89.16,89.17,18600.0,69.394,69.4641,69.3629,69.3707,18600.0
2013-01-29 11:00:00,89.19,89.33,89.18,89.32,13100.0,69.3863,69.4952,69.3785,69.4874,13100.0
2013-01-29 11:10:00,89.34,89.54,89.32,89.49,12600.0,69.503,69.6586,69.4874,69.6197,12600.0
2013-01-29 11:20:00,89.49,89.64,89.48,89.64,12600.0,69.6197,69.7364,69.6119,69.7364,12600.0
2013-01-29 11:30:00,89.62,89.64,89.5,89.52,29200.0,69.7208,69.7364,69.6274,69.643,29200.0
2013-01-29 11:40:00,89.52,89.53,89.44,89.44,6500.0,69.643,69.6508,69.5808,69.5808,6500.0
2013-01-29 11:50:00,89.46,89.52,89.38,89.42,9900.0,69.5963,69.643,69.5341,69.5652,9900.0
2013-01-29 12:00:00,89.41,89.43,89.32,89.43,7000.0,69.5574,69.573,69.4874,69.573,7000.0
2013-01-29 12:10:00,89.42,89.44,89.39,89.44,5600.0,69.5652,69.5808,69.5419,69.5808,5600.0
2013-01-29 12:20:00,89.43,89.43,89.34,89.34,7200.0,69.573,69.573,69.503,69.503,7200.0
2013-01-29 12:30:00,89.37,89.51,89.37,89.51,8600.0,69.5263,69.6352,69.5263,69.6352,8600.0
2013-01-29 12:40:00,89.5,89.55,89.46,89.48,7700.0,69.6274,69.6663,69.5963,69.6119,7700.0
2013-01-29 12:50:00,89.48,89.52,89.47,89.5,15000.0,69.6119,69.643,69.6041,69.6274,15000.0
2013-01-29 13:00:00,89.48,89.52,89.47,89.47,11100.0,69.6119,69.643,69.6041,69.6041,11100.0
2013-01-29 13:10:00,89.48,89.56,89.47,89.48,8400.0,69.6119,69.6741,69.6041,69.6119,8400.0
2013-01-29 13:20:00,89.52,89.58,89.49,89.58,7300.0,69.643,69.6897,69.6197,69.6897,7300.0
2013-01-29 13:30:00,89.58,89.77,89.57,89.77,17000.0,69.6897,69.8375,69.6819,69.8375,17000.0
2013-01-29 13:40:00,89.76,89.77,89.66,89.7,20100.0,69.8297,69.8375,69.7519,69.783,20100.0
2013-01-29 13:50:00,89.71,89.74,89.67,89.7,9900.0,69.7908,69.8141,69.7597,69.783,9900.0
2013-01-29 14:00:00,89.69,89.83,89.69,89.78,11700.0,69.7752,69.8842,69.7752,69.8453,11700.0
2013-01-29 14:10:00,89.77,89.84,89.76,89.82,14500.0,69.8375,69.8919,69.8297,69.8764,14500.0
2013-01-29 14:20:00,89.8,89.86,89.76,89.84,10400.0,69.8608,69.9075,69.8297,69.8919,10400.0
2013-01-29 14:30:00,89.83,89.88,89.76,89.85,22300.0,69.8842,69.9231,69.8297,69.8997,22300.0
2013-01-29 14:40:00,89.84,89.84,89.65,89.71,18400.0,69.8919,69.8919,69.7441,69.7908,18400.0
2013-01-29 14:50:00,89.72,89.9,89.72,89.78,21400.0,69.7986,69.9386,69.7986,69.8453,21400.0
2013-01-29 15:00:00,89.78,89.81,89.65,89.79,26100.0,69.8453,69.8686,69.7441,69.853,26100.0
2013-01-29 15:10:00,89.79,89.99,89.79,89.85,24000.0,69.853,70.0086,69.853,69.8997,24000.0
2013-01-29 15:20:00,89.83,89.87,89.75,89.87,24100.0,69.8842,69.9153,69.8219,69.9153,24100.0
2013-01-29 15:30:00,89.85,89.9,89.77,89.89,46000.0,69.8997,69.9386,69.8375,69.9308,46000.0
2013-01-29 15:40:00,89.88,89.89,89.61,89.89,52900.0,69.9231,69.9308,69.713,69.9308,52900.0
2013-01-29 15:50:00,89.88,89.95,89.79,89.86,58700.0,69.9231,69.9775,69.853,69.9075,58700.0
2013-01-30 09:30:00,86.69,89.95,86.58,89.56,169400.0,67.4414,69.9775,67.3558,69.6741,169400.0
2013-01-30 09:40:00,89.55,90.2,89.25,90.19,75200.0,69.6663,70.172,69.4329,70.1642,75200.0
2013-01-30 09:50:00,90.29,90.75,88.84,89.15,81300.0,70.242,70.5999,69.114,69.3551,81300.0
2013-01-30 10:00:00,88.92,89.5,88.88,89.28,106600.0,69.1762,69.6274,69.1451,69.4563,106600.0
2013-01-30 10:10:00,89.27,89.31,88.65,88.95,54100.0,69.4485,69.4796,68.9662,69.1996,54100.0
2013-01-30 10:20:00,88.9,89.22,88.57,88.57,47500.0,69.1607,69.4096,68.9039,68.9039,47500.0
2013-01-30 10:30:00,88.59,88.64,88.36,88.43,37200.0,68.9195,68.9584,68.7406,68.795,37200.0
2013-01-30 10:40:00,88.44,88.96,88.31,88.94,34100.0,68.8028,69.2073,68.7017,69.1918,34100.0
2013-01-30 10:50:00,88.95,89.07,88.69,88.88,62700.0,69.1996,69.2929,68.9973,69.1451,62700.0
2013-01-30 11:00:00,88.87,89.09,88.81,88.92,47900.0,69.1373,69.3085,69.0906,69.1762,47900.0
2013-01-30 11:10:00,88.9,89.01,88.88,88.95,21900.0,69.1607,69.2462,69.1451,69.1996,21900.0
2013-01-30 11:20:00,88.96,89.04,88.91,89.01,35000.0,69.2073,69.2696,69.1684,69.2462,35000.0
2013-01-30 11:30:00,89.0,89.36,88.98,89.36,24400.0,69.2385,69.5185,69.2229,69.5185,24400.0
2013-01-30 11:40:00,89.36,89.68,89.3,89.34,37100.0,69.5185,69.7675,69.4718,69.503,37100.0
2013-01-30 11:50:00,89.34,89.61,89.34,89.55,29900.0,69.503,69.713,69.503,69.6663,29900.0
2013-01-30 12:00:00,89.57,89.6,89.14,89.14,34300.0,69.6819,69.7052,69.3474,69.3474,34300.0
2013-01-30 12:10:00,89.14,89.4,89.08,89.11,21600.0,69.3474,69.5496,69.3007,69.324,21600.0
2013-01-30 12:20:00,89.12,89.23,88.84,89.06,25200.0,69.3318,69.4174,69.114,69.2851,25200.0
2013-01-30 12:30:00,89.1,89.14,88.88,88.96,36600.0,69.3163,69.3474,69.1451,69.2073,36600.0
2013-01-30 12:40:00,88.98,89.04,88.93,89.01,16500.0,69.2229,69.2696,69.184,69.2462,16500.0
2013-01-30 12:50:00,88.98,89.0,88.81,88.81,16000.0,69.2229,69.2385,69.0906,69.0906,16000.0
2013-01-30 13:00:00,88.84,88.89,88.77,88.8,16100.0,69.114,69.1529,69.0595,69.0829,16100.0
2013-01-30 13:10:00,88.8,88.86,88.67,88.68,22000.0,69.0829,69.1295,68.9817,68.9895,22000.0
2013-01-30 13:20:00,88.68,88.76,88.52,88.52,53600.0,68.9895,69.0517,68.865,68.865,53600.0
2013-01-30 13:30:00,88.5,88.84,88.46,88.84,37100.0,68.8495,69.114,68.8184,69.114,37100.0
2013-01-30 13:40:00,88.83,88.91,88.59,88.7,27700.0,69.1062,69.1684,68.9195,69.0051,27700.0
2013-01-30 13:50:00,88.69,88.98,88.69,88.93,29300.0,68.9973,69.2229,68.9973,69.184,29300.0
2013-01-30 14:00:00,88.91,88.93,88.51,88.51,28200.0,69.1684,69.184,68.8573,68.8573,28200.0
2013-01-30 14:10:00,88.5,88.64,88.27,88.36,35200.0,68.8495,68.9584,68.6705,68.7406,35200.0
2013-01-30 14:20:00,88.35,88.68,88.23,88.6,31800.0,68.7328,68.9895,68.6394,68.9273,31800.0
2013-01-30 14:30:00,88.59,88.61,88.5,88.56,21500.0,68.9195,68.9351,68.8495,68.8962,21500.0
2013-01-30 14:40:00,88.57,88.57,88.11,88.15,38900.0,68.9039,68.9039,68.5461,68.5772,38900.0
2013-01-30 14:50:00,88.16,88.48,88.16,88.34,29900.0,68.585,68.8339,68.585,68.725,29900.0
2013-01-30 15:00:00,88.34,88.48,88.27,88.48,47100.0,68.725,68.8339,68.6705,68.8339,47100.0
2013-01-30 15:10:00,88.48,88.51,88.13,88.34,45800.0,68.8339,68.8573,68.5616,68.725,45800.0
2013-01-30 15:20:00,88.34,88.36,88.0,88.12,58000.0,68.725,68.7406,68.4605,68.5539,58000.0
2013-01-30 15:30:00,88.12,88.17,87.98,88.13,55800.0,68.5539,68.5927,68.4449,68.5616,55800.0
2013-01-30 15:40:00,88.13,88.2,88.02,88.17,40000.0,68.5616,68.6161,68.4761,68.5927,40000.0
2013-01-30 15:50:00,88.16,88.17,87.97,88.12,100300.0,68.585,68.5927,68.4372,68.5539,100300.0
2013-01-31 09:30:00,87.99,89.14,87.95,88.77,40900.0,68.4527,69.3474,68.4216,69.0595,40900.0
2013-01-31 09:40:00,88.82,89.11,88.49,88.5,55600.0,69.0984,69.324,68.8417,68.8495,55600.0
2013-01-31 09:50:00,88.51,88.77,88.42,88.58,26200.0,68.8573,69.0595,68.7872,68.9117,26200.0
2013-01-31 10:00:00,88.58,88.9,88.43,88.8,30600.0,68.9117,69.1607,68.795,69.0829,30600.0
2013-01-31 10:10:00,88.83,89.02,88.82,88.99,21100.0,69.1062,69.254,69.0984,69.2307,21100.0
2013-01-31 10:20:00,88.99,88.99,88.71,88.71,13700.0,69.2307,69.2307,69.0128,69.0128,13700.0
2013-01-31 10:30:00,88.7,88.86,88.64,88.64,14400.0,69.0051,69.1295,68.9584,68.9584,14400.0
2013-01-31 10:40:00,88.62,88.78,88.62,88.69,23300.0,68.9428,69.0673,68.9428,68.9973,23300.0
2013-01-31 10:50:00,88.71,88.77,88.53,88.59,18700.0,69.0128,69.0595,68.8728,68.9195,18700.0
2013-01-31 11:00:00,88.6,88.72,88.53,88.67,16000.0,68.9273,69.0206,68.8728,68.9817,16000.0
2013-01-31 11:10:00,88.66,88.74,88.51,88.67,22500.0,68.9739,69.0362,68.8573,68.9817,22500.0
2013-01-31 11:20:00,88.69,88.8,88.6,88.75,24200.0,68.9973,69.0829,68.9273,69.044,24200.0
2013-01-31 11:30:00,88.75,88.75,88.54,88.64,11700.0,69.044,69.044,68.8806,68.9584,11700.0
2013-01-31 11:40:00,88.62,88.67,88.45,88.67,23500.0,68.9428,68.9817,68.8106,68.9817,23500.0
2013-01-31 11:50:00,88.65,88.71,88.55,88.71,14300.0,68.9662,69.0128,68.8884,69.0128,14300.0
2013-01-31 12:00:00,88.71,88.83,88.69,88.81,20700.0,69.0128,69.1062,68.9973,69.0906,20700.0
2013-01-31 12:10:00,88.81,89.04,88.81,88.97,30700.0,69.0906,69.2696,69.0906,69.2151,30700.0
2013-01-31 12:20:00,88.94,89.07,88.89,89.05,16800.0,69.1918,69.2929,69.1529,69.2774,16800.0
2013-01-31 12:30:00,89.03,89.12,88.91,89.12,20900.0,69.2618,69.3318,69.1684,69.3318,20900.0
2013-01-31 12:40:00,89.12,89.29,89.1,89.25,28400.0,69.3318,69.4641,69.3163,69.4329,28400.0
2013-01-31 12:50:00,89.25,89.28,89.17,89.27,9600.0,69.4329,69.4563,69.3707,69.4485,9600.0
2013-01-31 13:00:00,89.29,89.33,89.12,89.16,13200.0,69.4641,69.4952,69.3318,69.3629,13200.0
2013-01-31 13:10:00,89.17,89.27,89.14,89.27,23700.0,69.3707,69.4485,69.3474,69.4485,23700.0
2013-01-31 13:20:00,89.26,89.3,89.18,89.19,11400.0,69.4407,69.4718,69.3785,69.3863,11400.0
2013-01-31 13:30:00,89.19,89.3,89.19,89.29,9700.0,69.3863,69.4718,69.3863,69.4641,9700.0
2013-01-31 13:40:00,89.29,89.39,89.25,89.39,12100.0,69.4641,69.5419,69.4329,69.5419,12100.0
2013-01-31 13:50:00,89.39,89.45,89.26,89.36,40700.0,69.5419,69.5885,69.4407,69.5185,40700.0
2013-01-31 14:00:00,89.35,89.37,89.0,89.0,17800.0,69.5107,69.5263,69.2385,69.2385,17800.0
2013-01-31 14:10:00,89.01,89.27,88.94,89.27,17100.0,69.2462,69.4485,69.1918,69.4485,17100.0
2013-01-31 14:20:00,89.26,89.27,89.11,89.13,30600.0,69.4407,69.4485,69.324,69.3396,30600.0
2013-01-31 14:30:00,89.12,89.2,89.08,89.14,25400.0,69.3318,69.394,69.3007,69.3474,25400.0
2013-01-31 14:40:00,89.13,89.16,89.13,89.15,14600.0,69.3396,69.3629,69.3396,69.3551,14600.0
2013-01-31 14:50:00,89.15,89.19,89.08,89.11,33600.0,69.3551,69.3863,69.3007,69.324,33600.0
2013-01-31 15:00:00,89.09,89.23,89.05,89.23,80800.0,69.3085,69.4174,69.2774,69.4174,80800.0
2013-01-31 15:10:00,89.25,89.42,89.24,89.42,25800.0,69.4329,69.5652,69.4252,69.5652,25800.0
2013-01-31 15:20:00,89.42,89.43,89.25,89.37,39100.0,69.5652,69.573,69.4329,69.5263,39100.0
2013-01-31 15:30:00,89.35,89.4,89.31,89.32,43900.0,69.5107,69.5496,69.4796,69.4874,43900.0
2013-01-31 15:40:00,89.32,89.32,89.15,89.16,62000.0,69.4874,69.4874,69.3551,69.3629,62000.0
2013-01-31 15:50:00,89.15,89.2,89.08,89.19,135900.0,69.3551,69.394,69.3007,69.3863,135900.0
2013-02-01 09:30:00,89.31,89.96,89.17,89.46,120800.0,69.4796,69.9853,69.3707,69.5963,120800.0
2013-02-01 09:40:00,89.49,89.82,89.41,89.42,16800.0,69.6197,69.8764,69.5574,69.5652,16800.0
2013-02-01 09:50:00,89.36,89.51,89.05,89.43,54200.0,69.5185,69.6352,69.2774,69.573,54200.0
2013-02-01 10:00:00,89.47,89.98,89.4,89.8,48800.0,69.6041,70.0009,69.5496,69.8608,48800.0
2013-02-01 10:10:00,89.81,90.15,89.77,90.14,87100.0,69.8686,70.1331,69.8375,70.1253,87100.0
2013-02-01 10:20:00,90.12,90.3,90.0,90.08,105600.0,70.1098,70.2498,70.0164,70.0787,105600.0
2013-02-01 10:30:00,90.09,90.32,90.06,90.3,42500.0,70.0864,70.2654,70.0631,70.2498,42500.0
2013-02-01 10:40:00,90.28,90.48,90.28,90.32,39200.0,70.2342,70.3898,70.2342,70.2654,39200.0
2013-02-01 10:50:00,90.32,90.46,90.23,90.46,44100.0,70.2654,70.3743,70.1953,70.3743,44100.0
2013-02-01 11:00:00,90.46,90.47,90.25,90.31,32200.0,70.3743,70.3821,70.2109,70.2576,32200.0
2013-02-01 11:10:00,90.31,90.32,90.18,90.22,12100.0,70.2576,70.2654,70.1564,70.1876,12100.0
2013-02-01 11:20:00,90.22,90.41,90.18,90.41,26500.0,70.1876,70.3354,70.1564,70.3354,26500.0
2013-02-01 11:30:00,90.39,90.5,90.32,90.5,42000.0,70.3198,70.4054,70.2654,70.4054,42000.0
2013-02-01 11:40:00,90.5,90.61,90.49,90.6,29600.0,70.4054,70.491,70.3976,70.4832,29600.0
2013-02-01 11:50:00,90.59,90.69,90.57,90.65,32700.0,70.4754,70.5532,70.4599,70.5221,32700.0
2013-02-01 12:00:00,90.7,90.74,90.64,90.74,12800.0,70.561,70.5921,70.5143,70.5921,12800.0
2013-02-01 12:10:00,90.74,90.8,90.69,90.74,23000.0,70.5921,70.6388,70.5532,70.5921,23000.0
2013-02-01 12:20:00,90.72,90.75,90.66,90.73,31200.0,70.5765,70.5999,70.5299,70.5843,31200.0
2013-02-01 12:30:00,90.72,90.76,90.66,90.66,8900.0,70.5765,70.6077,70.5299,70.5299,8900.0
2013-02-01 12:40:00,90.6,90.64,90.5,90.51,16900.0,70.4832,70.5143,70.4054,70.4132,16900.0
2013-02-01 12:50:00,90.51,90.52,90.44,90.5,13700.0,70.4132,70.421,70.3587,70.4054,13700.0
2013-02-01 13:00:00,90.49,90.54,90.36,90.42,22300.0,70.3976,70.4365,70.2965,70.3432,22300.0
2013-02-01 13:10:00,90.42,90.74,90.4,90.72,42600.0,70.3432,70.5921,70.3276,70.5765,42600.0
2013-02-01 13:20:00,90.71,90.83,90.71,90.81,20300.0,70.5688,70.6621,70.5688,70.6466,20300.0
2013-02-01 13:30:00,90.82,90.96,90.82,90.92,27400.0,70.6543,70.7633,70.6543,70.7321,27400.0
2013-02-01 13:40:00,90.91,90.96,90.83,90.91,18400.0,70.7244,70.7633,70.6621,70.7244,18400.0
2013-02-01 13:50:00,90.92,91.04,90.89,91.01,37700.0,70.7321,70.8255,70.7088,70.8022,37700.0
2013-02-01 14:00:00,91.0,91.0,90.91,90.99,29600.0,70.7944,70.7944,70.7244,70.7866,29600.0
2013-02-01 14:10:00,90.99,91.0,90.81,90.82,13600.0,70.7866,70.7944,70.6466,70.6543,13600.0
2013-02-01 14:20:00,90.82,90.96,90.82,90.95,32400.0,70.6543,70.7633,70.6543,70.7555,32400.0
2013-02-01 14:30:00,90.96,90.96,90.81,90.82,22500.0,70.7633,70.7633,70.6466,70.6543,22500.0
2013-02-01 14:40:00,90.81,90.9,90.77,90.9,36000.0,70.6466,70.7166,70.6154,70.7166,36000.0
2013-02-01 14:50:00,90.89,90.93,90.82,90.86,35900.0,70.7088,70.7399,70.6543,70.6855,35900.0
2013-02-01 15:00:00,90.87,90.87,90.75,90.75,30600.0,70.6932,70.6932,70.5999,70.5999,30600.0
2013-02-01 15:10:00,90.75,90.9,90.75,90.88,58200.0,70.5999,70.7166,70.5999,70.701,58200.0
2013-02-01 15:20:00,90.88,90.9,90.79,90.82,51700.0,70.701,70.7166,70.631,70.6543,51700.0
2013-02-01 15:30:00,90.82,90.92,90.8,90.86,77100.0,70.6543,70.7321,70.6388,70.6855,77100.0
2013-02-01 15:40:00,90.87,91.05,90.87,91.03,51700.0,70.6932,70.8333,70.6932,70.8177,51700.0
2013-02-01 15:50:00,91.03,91.03,90.82,90.88,77800.0,70.8177,70.8177,70.6543,70.701,77800.0
2013-02-04 09:30:00,90.21,90.38,89.83,90.32,40500.0,70.1798,70.312,69.8842,70.2654,40500.0
2013-02-04 09:40:00,90.3,90.61,90.3,90.39,37700.0,70.2498,70.491,70.2498,70.3198,37700.0
2013-02-04 09:50:00,90.33,90.64,90.33,90.6,12400.0,70.2731,70.5143,70.2731,70.4832,12400.0
2013-02-04 10:00:00,90.58,90.81,90.57,90.8,15400.0,70.4676,70.6466,70.4599,70.6388,15400.0
2013-02-04 10:10:00,90.77,90.81,90.58,90.63,16600.0,70.6154,70.6466,70.4676,70.5065,16600.0
2013-02-04 10:20:00,90.62,90.64,90.56,90.61,12700.0,70.4988,70.5143,70.4521,70.491,12700.0
2013-02-04 10:30:00,90.6,90.6,90.35,90.39,11800.0,70.4832,70.4832,70.2887,70.3198,11800.0
2013-02-04 10:40:00,90.39,90.39,90.18,90.31,14700.0,70.3198,70.3198,70.1564,70.2576,14700.0
2013-02-04 10:50:00,90.32,90.33,90.13,90.13,11400.0,70.2654,70.2731,70.1176,70.1176,11400.0
2013-02-04 11:00:00,90.16,90.31,90.16,90.31,17500.0,70.1409,70.2576,70.1409,70.2576,17500.0
2013-02-04 11:10:00,90.34,90.42,90.12,90.13,12400.0,70.2809,70.3432,70.1098,70.1176,12400.0
2013-02-04 11:20:00,90.12,90.2,90.01,90.05,14400.0,70.1098,70.172,70.0242,70.0553,14400.0
2013-02-04 11:30:00,90.05,90.29,89.96,89.96,21900.0,70.0553,70.242,69.9853,69.9853,21900.0
2013-02-04 11:40:00,89.98,90.03,89.79,90.02,15700.0,70.0009,70.0398,69.853,70.032,15700.0
2013-02-04 11:50:00,90.01,90.02,89.68,89.76,11100.0,70.0242,70.032,69.7675,69.8297,11100.0
2013-02-04 12:00:00,89.75,89.87,89.7,89.78,18900.0,69.8219,69.9153,69.783,69.8453,18900.0
2013-02-04 12:10:00,89.81,89.88,89.8,89.86,8200.0,69.8686,69.9231,69.8608,69.9075,8200.0
2013-02-04 12:20:00,89.86,89.99,89.78,89.94,23000.0,69.9075,70.0086,69.8453,69.9697,23000.0
2013-02-04 12:30:00,89.95,90.19,89.95,90.19,16700.0,69.9775,70.1642,69.9775,70.1642,16700.0
2013-02-04 12:40:00,90.2,90.33,90.18,90.29,17500.0,70.172,70.2731,70.1564,70.242,17500.0
2013-02-04 12:50:00,90.32,90.32,90.16,90.16,6900.0,70.2654,70.2654,70.1409,70.1409,6900.0
2013-02-04 13:00:00,90.13,90.17,90.12,90.12,7400.0,70.1176,70.1487,70.1098,70.1098,7400.0
2013-02-04 13:10:00,90.14,90.26,90.13,90.25,21000.0,70.1253,70.2187,70.1176,70.2109,21000.0
2013-02-04 13:20:00,90.26,90.39,90.26,90.3,21600.0,70.2187,70.3198,70.2187,70.2498,21600.0
2013-02-04 13:30:00,90.28,90.3,90.07,90.12,20900.0,70.2342,70.2498,70.0709,70.1098,20900.0
2013-02-04 13:40:00,90.11,90.27,90.09,90.21,16000.0,70.102,70.2265,70.0864,70.1798,16000.0
2013-02-04 13:50:00,90.2,90.21,90.1,90.21,11200.0,70.172,70.1798,70.0942,70.1798,11200.0
2013-02-04 14:00:00,90.21,90.29,90.17,90.18,16600.0,70.1798,70.242,70.1487,70.1564,16600.0
2013-02-04 14:10:00,90.18,90.3,90.15,90.28,20300.0,70.1564,70.2498,70.1331,70.2342,20300.0
2013-02-04 14:20:00,90.27,90.3,90.21,90.3,20300.0,70.2265,70.2498,70.1798,70.2498,20300.0
2013-02-04 14:30:00,90.3,90.31,90.21,90.29,27800.0,70.2498,70.2576,70.1798,70.242,27800.0
2013-02-04 14:40:00,90.29,90.31,90.27,90.27,22900.0,70.242,70.2576,70.2265,70.2265,22900.0
2013-02-04 14:50:00,90.26,90.3,90.13,90.3,20600.0,70.2187,70.2498,70.1176,70.2498,20600.0
2013-02-04 15:00:00,90.29,90.3,90.15,90.27,14700.0,70.242,70.2498,70.1331,70.2265,14700.0
2013-02-04 15:10:00,90.27,90.28,90.23,90.24,20900.0,70.2265,70.2342,70.1953,70.2031,20900.0
2013-02-04 15:20:00,90.25,90.38,90.19,90.32,30300.0,70.2109,70.312,70.1642,70.2654,30300.0
2013-02-04 15:30:00,90.32,90.34,90.11,90.15,28900.0,70.2654,70.2809,70.102,70.1331,28900.0
2013-02-04 15:40:00,90.14,90.15,90.01,90.08,47700.0,70.1253,70.1331,70.0242,70.0787,47700.0
2013-02-04 15:50:00,90.04,90.04,89.89,89.97,72400.0,70.0475,70.0475,69.9308,69.9931,72400.0
2013-02-05 09:30:00,90.46,90.82,90.43,90.77,41800.0,70.3743,70.6543,70.3509,70.6154,41800.0
2013-02-05 09:40:00,90.76,91.07,90.64,91.05,31200.0,70.6077,70.8488,70.5143,70.8333,31200.0
2013-02-05 09:50:00,91.09,91.23,90.99,90.99,15700.0,70.8644,70.9733,70.7866,70.7866,15700.0
2013-02-05 10:00:00,90.9,91.15,90.85,91.07,15000.0,70.7166,70.9111,70.6777,70.8488,15000.0
2013-02-05 10:10:00,91.06,91.18,91.01,91.17,27500.0,70.8411,70.9344,70.8022,70.9266,27500.0
2013-02-05 10:20:00,91.19,91.27,91.03,91.06,15500.0,70.9422,71.0044,70.8177,70.8411,15500.0
2013-02-05 10:30:00,91.08,91.19,91.03,91.16,17100.0,70.8566,70.9422,70.8177,70.9188,17100.0
2013-02-05 10:40:00,91.18,91.34,91.18,91.19,21100.0,70.9344,71.0589,70.9344,70.9422,21100.0
2013-02-05 10:50:00,91.21,91.32,91.14,91.2,17200.0,70.9577,71.0433,70.9033,70.95,17200.0
2013-02-05 11:00:00,91.2,91.33,91.09,91.11,21400.0,70.95,71.0511,70.8644,70.88,21400.0
2013-02-05 11:10:00,91.11,91.12,90.87,90.87,12800.0,70.88,70.8877,70.6932,70.6932,12800.0
2013-02-05 11:20:00,90.87,91.0,90.83,90.83,12100.0,70.6932,70.7944,70.6621,70.6621,12100.0
2013-02-05 11:30:00,90.83,91.01,90.81,90.9,5700.0,70.6621,70.8022,70.6466,70.7166,5700.0
2013-02-05 11:40:00,90.87,90.9,90.68,90.75,10200.0,70.6932,70.7166,70.5454,70.5999,10200.0
2013-02-05 11:50:00,90.71,90.73,90.6,90.63,12100.0,70.5688,70.5843,70.4832,70.5065,12100.0
2013-02-05 12:00:00,90.62,90.71,90.54,90.63,13100.0,70.4988,70.5688,70.4365,70.5065,13100.0
2013-02-05 12:10:00,90.61,90.64,90.51,90.56,10700.0,70.491,70.5143,70.4132,70.4521,10700.0
2013-02-05 12:20:00,90.62,90.65,90.57,90.58,14800.0,70.4988,70.5221,70.4599,70.4676,14800.0
2013-02-05 12:30:00,90.58,90.62,90.56,90.6,8000.0,70.4676,70.4988,70.4521,70.4832,8000.0
2013-02-05 12:40:00,90.59,90.79,90.57,90.72,9500.0,70.4754,70.631,70.4599,70.5765,9500.0
2013-02-05 12:50:00,90.75,90.75,90.63,90.66,10900.0,70.5999,70.5999,70.5065,70.5299,10900.0
2013-02-05 13:00:00,90.65,90.76,90.65,90.76,8200.0,70.5221,70.6077,70.5221,70.6077,8200.0
2013-02-05 13:10:00,90.76,90.79,90.67,90.67,4100.0,70.6077,70.631,70.5376,70.5376,4100.0
2013-02-05 13:20:00,90.65,91.0,90.65,90.94,13300.0,70.5221,70.7944,70.5221,70.7477,13300.0
2013-02-05 13:30:00,90.96,91.01,90.9,90.9,14200.0,70.7633,70.8022,70.7166,70.7166,14200.0
2013-02-05 13:40:00,90.89,90.98,90.89,90.89,12500.0,70.7088,70.7788,70.7088,70.7088,12500.0
2013-02-05 13:50:00,90.85,90.92,90.74,90.74,10200.0,70.6777,70.7321,70.5921,70.5921,10200.0
2013-02-05 14:00:00,90.76,90.85,90.75,90.83,20900.0,70.6077,70.6777,70.5999,70.6621,20900.0
2013-02-05 14:10:00,90.83,90.9,90.74,90.8,34500.0,70.6621,70.7166,70.5921,70.6388,34500.0
2013-02-05 14:20:00,90.8,90.9,90.77,90.85,16700.0,70.6388,70.7166,70.6154,70.6777,16700.0
2013-02-05 14:30:00,90.85,90.93,90.84,90.85,13800.0,70.6777,70.7399,70.6699,70.6777,13800.0
2013-02-05 14:40:00,90.84,91.2,90.84,91.18,36600.0,70.6699,70.95,70.6699,70.9344,36600.0
2013-02-05 14:50:00,91.17,91.22,91.01,91.01,18700.0,70.9266,70.9655,70.8022,70.8022,18700.0
2013-02-05 15:00:00,91.0,91.01,90.91,90.92,16300.0,70.7944,70.8022,70.7244,70.7321,16300.0
2013-02-05 15:10:00,90.92,91.11,90.91,90.99,68800.0,70.7321,70.88,70.7244,70.7866,68800.0
2013-02-05 15:20:00,90.99,91.01,90.79,90.8,42000.0,70.7866,70.8022,70.631,70.6388,42000.0
2013-02-05 15:30:00,90.8,90.93,90.79,90.85,23400.0,70.6388,70.7399,70.631,70.6777,23400.0
2013-02-05 15:40:00,90.85,90.92,90.71,90.79,31600.0,70.6777,70.7321,70.5688,70.631,31600.0
2013-02-05 15:50:00,90.8,90.8,90.6,90.68,89900.0,70.6388,70.6388,70.4832,70.5454,89900.0
2013-02-06 09:30:00,90.37,90.84,90.31,90.83,26500.0,70.3043,70.6699,70.2576,70.6621,26500.0
2013-02-06 09:40:00,90.88,90.99,90.63,90.72,21100.0,70.701,70.7866,70.5065,70.5765,21100.0
2013-02-06 09:50:00,90.86,91.06,90.78,91.03,30000.0,70.6855,70.8411,70.6232,70.8177,30000.0
2013-02-06 10:00:00,90.97,91.05,90.87,90.98,20100.0,70.771,70.8333,70.6932,70.7788,20100.0
2013-02-06 10:10:00,90.98,91.27,90.98,91.06,18900.0,70.7788,71.0044,70.7788,70.8411,18900.0
2013-02-06 10:20:00,91.09,91.15,90.97,91.06,10800.0,70.8644,70.9111,70.771,70.8411,10800.0
2013-02-06 10:30:00,91.07,91.12,90.87,90.89,25200.0,70.8488,70.8877,70.6932,70.7088,25200.0
2013-02-06 10:40:00,90.93,91.01,90.91,90.92,10500.0,70.7399,70.8022,70.7244,70.7321,10500.0
2013-02-06 10:50:00,90.92,91.05,90.85,90.88,22600.0,70.7321,70.8333,70.6777,70.701,22600.0
2013-02-06 11:00:00,90.87,91.02,90.87,90.96,7800.0,70.6932,70.8099,70.6932,70.7633,7800.0
2013-02-06 11:10:00,90.95,91.09,90.87,91.07,17900.0,70.7555,70.8644,70.6932,70.8488,17900.0
2013-02-06 11:20:00,91.07,91.15,91.0,91.03,13700.0,70.8488,70.9111,70.7944,70.8177,13700.0
2013-02-06 11:30:00,91.01,91.09,90.89,91.0,24000.0,70.8022,70.8644,70.7088,70.7944,24000.0
2013-02-06 11:40:00,91.0,91.0,90.91,90.97,15400.0,70.7944,70.7944,70.7244,70.771,15400.0
2013-02-06 11:50:00,90.98,91.07,90.86,91.05,18800.0,70.7788,70.8488,70.6855,70.8333,18800.0
2013-02-06 12:00:00,91.04,91.05,90.86,90.96,23000.0,70.8255,70.8333,70.6855,70.7633,23000.0
2013-02-06 12:10:00,90.96,91.08,90.95,91.03,14400.0,70.7633,70.8566,70.7555,70.8177,14400.0
2013-02-06 12:20:00,91.0,91.0,90.86,90.87,12500.0,70.7944,70.7944,70.6855,70.6932,12500.0
2013-02-06 12:30:00,90.88,90.92,90.85,90.9,20700.0,70.701,70.7321,70.6777,70.7166,20700.0
2013-02-06 12:40:00,90.91,90.94,90.81,90.85,19800.0,70.7244,70.7477,70.6466,70.6777,19800.0
2013-02-06 12:50:00,90.82,90.82,90.67,90.69,14000.0,70.6543,70.6543,70.5376,70.5532,14000.0
2013-02-06 13:00:00,90.69,90.75,90.64,90.66,11800.0,70.5532,70.5999,70.5143,70.5299,11800.0
2013-02-06 13:10:00,90.64,90.69,90.58,90.61,12700.0,70.5143,70.5532,70.4676,70.491,12700.0
2013-02-06 13:20:00,90.62,90.69,90.56,90.6,22000.0,70.4988,70.5532,70.4521,70.4832,22000.0
2013-02-06 13:30:00,90.6,90.63,90.58,90.59,17400.0,70.4832,70.5065,70.4676,70.4754,17400.0
2013-02-06 13:40:00,90.59,90.66,90.58,90.61,12500.0,70.4754,70.5299,70.4676,70.491,12500.0
2013-02-06 13:50:00,90.61,90.62,90.55,90.58,16600.0,70.491,70.4988,70.4443,70.4676,16600.0
2013-02-06 14:00:00,90.58,90.67,90.58,90.66,13200.0,70.4676,70.5376,70.4676,70.5299,13200.0
2013-02-06 14:10:00,90.66,90.66,90.58,90.61,14100.0,70.5299,70.5299,70.4676,70.491,14100.0
2013-02-06 14:20:00,90.6,90.65,90.58,90.61,19600.0,70.4832,70.5221,70.4676,70.491,19600.0
2013-02-06 14:30:00,90.62,90.67,90.58,90.66,21400.0,70.4988,70.5376,70.4676,70.5299,21400.0
2013-02-06 14:40:00,90.68,90.71,90.61,90.64,18700.0,70.5454,70.5688,70.491,70.5143,18700.0
2013-02-06 14:50:00,90.64,90.7,90.58,90.69,21000.0,70.5143,70.561,70.4676,70.5532,21000.0
2013-02-06 15:00:00,90.71,90.79,90.69,90.78,15900.0,70.5688,70.631,70.5532,70.6232,15900.0
2013-02-06 15:10:00,90.78,90.83,90.66,90.69,23900.0,70.6232,70.6621,70.5299,70.5532,23900.0
2013-02-06 15:20:00,90.69,90.84,90.69,90.82,40100.0,70.5532,70.6699,70.5532,70.6543,40100.0
2013-02-06 15:30:00,90.81,90.84,90.77,90.77,24700.0,70.6466,70.6699,70.6154,70.6154,24700.0
2013-02-06 15:40:00,90.78,90.9,90.75,90.84,39700.0,70.6232,70.7166,70.5999,70.6699,39700.0
2013-02-06 15:50:00,90.85,91.0,90.83,91.0,79200.0,70.6777,70.7944,70.6621,70.7944,79200.0
2013-02-07 09:30:00,91.14,91.31,90.48,90.54,19900.0,70.9033,71.0355,70.3898,70.4365,19900.0
2013-02-07 09:40:00,90.54,91.1,90.5,91.04,22400.0,70.4365,70.8722,70.4054,70.8255,22400.0
2013-02-07 09:50:00,90.97,91.08,90.86,91.06,25700.0,70.771,70.8566,70.6855,70.8411,25700.0
2013-02-07 10:00:00,91.06,91.09,90.94,90.99,18600.0,70.8411,70.8644,70.7477,70.7866,18600.0
2013-02-07 10:10:00,91.0,91.0,90.68,90.83,30400.0,70.7944,70.7944,70.5454,70.6621,30400.0
2013-02-07 10:20:00,90.85,90.85,90.33,90.36,36700.0,70.6777,70.6777,70.2731,70.2965,36700.0
2013-02-07 10:30:00,90.34,90.54,90.33,90.43,32200.0,70.2809,70.4365,70.2731,70.3509,32200.0
2013-02-07 10:40:00,90.45,90.48,90.14,90.19,14100.0,70.3665,70.3898,70.1253,70.1642,14100.0
2013-02-07 10:50:00,90.18,90.34,90.1,90.31,21400.0,70.1564,70.2809,70.0942,70.2576,21400.0
2013-02-07 11:00:00,90.29,90.34,90.01,90.31,92800.0,70.242,70.2809,70.0242,70.2576,92800.0
2013-02-07 11:10:00,90.3,90.57,90.27,90.44,19800.0,70.2498,70.4599,70.2265,70.3587,19800.0
2013-02-07 11:20:00,90.45,90.51,90.38,90.45,35200.0,70.3665,70.4132,70.312,70.3665,35200.0
2013-02-07 11:30:00,90.44,90.44,90.15,90.22,10600.0,70.3587,70.3587,70.1331,70.1876,10600.0
2013-02-07 11:40:00,90.21,90.25,90.08,90.08,43600.0,70.1798,70.2109,70.0787,70.0787,43600.0
2013-02-07 11:50:00,90.1,90.1,89.91,90.0,34200.0,70.0942,70.0942,69.9464,70.0164,34200.0
2013-02-07 12:00:00,90.01,90.15,89.99,90.05,21000.0,70.0242,70.1331,70.0086,70.0553,21000.0
2013-02-07 12:10:00,90.06,90.13,90.06,90.07,8800.0,70.0631,70.1176,70.0631,70.0709,8800.0
2013-02-07 12:20:00,90.08,90.27,90.07,90.2,10500.0,70.0787,70.2265,70.0709,70.172,10500.0
2013-02-07 12:30:00,90.22,90.24,90.16,90.16,8900.0,70.1876,70.2031,70.1409,70.1409,8900.0
2013-02-07 12:40:00,90.2,90.2,90.06,90.06,8100.0,70.172,70.172,70.0631,70.0631,8100.0
2013-02-07 12:50:00,90.08,90.08,89.96,89.99,6500.0,70.0787,70.0787,69.9853,70.0086,6500.0
2013-02-07 13:00:00,89.99,90.01,89.94,89.94,7900.0,70.0086,70.0242,69.9697,69.9697,7900.0
2013-02-07 13:10:00,89.94,89.98,89.94,89.98,4500.0,69.9697,70.0009,69.9697,70.0009,4500.0
2013-02-07 13:20:00,89.98,90.12,89.97,90.08,12700.0,70.0009,70.1098,69.9931,70.0787,12700.0
2013-02-07 13:30:00,90.07,90.07,90.0,90.02,13000.0,70.0709,70.0709,70.0164,70.032,13000.0
2013-02-07 13:40:00,90.02,90.29,90.02,90.27,24700.0,70.032,70.242,70.032,70.2265,24700.0
2013-02-07 13:50:00,90.3,90.48,90.3,90.48,10200.0,70.2498,70.3898,70.2498,70.3898,10200.0
2013-02-07 14:00:00,90.5,90.59,90.34,90.36,10800.0,70.4054,70.4754,70.2809,70.2965,10800.0
2013-02-07 14:10:00,90.36,90.38,90.33,90.34,8200.0,70.2965,70.312,70.2731,70.2809,8200.0
2013-02-07 14:20:00,90.34,90.35,90.3,90.34,8200.0,70.2809,70.2887,70.2498,70.2809,8200.0
2013-02-07 14:30:00,90.33,90.36,90.15,90.17,8500.0,70.2731,70.2965,70.1331,70.1487,8500.0
2013-02-07 14:40:00,90.14,90.19,90.09,90.19,7100.0,70.1253,70.1642,70.0864,70.1642,7100.0
2013-02-07 14:50:00,90.21,90.4,90.21,90.36,11600.0,70.1798,70.3276,70.1798,70.2965,11600.0
2013-02-07 15:00:00,90.38,90.54,90.33,90.49,15000.0,70.312,70.4365,70.2731,70.3976,15000.0
2013-02-07 15:10:00,90.45,90.5,90.32,90.33,23500.0,70.3665,70.4054,70.2654,70.2731,23500.0
2013-02-07 15:20:00,90.33,90.33,90.14,90.32,37000.0,70.2731,70.2731,70.1253,70.2654,37000.0
2013-02-07 15:30:00,90.32,90.37,90.23,90.33,27100.0,70.2654,70.3043,70.1953,70.2731,27100.0
2013-02-07 15:40:00,90.33,90.42,90.31,90.37,28200.0,70.2731,70.3432,70.2576,70.3043,28200.0
2013-02-07 15:50:00,90.38,90.52,90.3,90.51,59800.0,70.312,70.421,70.2498,70.4132,59800.0
2013-02-08 09:30:00,90.71,91.21,90.59,91.21,41000.0,70.5688,70.9577,70.4754,70.9577,41000.0
2013-02-08 09:40:00,91.27,91.37,91.01,91.08,14200.0,71.0044,71.0822,70.8022,70.8566,14200.0
2013-02-08 09:50:00,91.09,91.21,91.06,91.21,17900.0,70.8644,70.9577,70.8411,70.9577,17900.0
2013-02-08 10:00:00,91.24,91.34,91.12,91.12,24400.0,70.9811,71.0589,70.8877,70.8877,24400.0
2013-02-08 10:10:00,91.11,91.11,90.94,90.98,19700.0,70.88,70.88,70.7477,70.7788,19700.0
2013-02-08 10:20:00,91.0,91.03,90.86,90.86,24500.0,70.7944,70.8177,70.6855,70.6855,24500.0
2013-02-08 10:30:00,90.85,91.12,90.85,91.11,14900.0,70.6777,70.8877,70.6777,70.88,14900.0
2013-02-08 10:40:00,91.12,91.13,90.97,91.0,13600.0,70.8877,70.8955,70.771,70.7944,13600.0
2013-02-08 10:50:00,91.01,91.03,90.94,90.98,10100.0,70.8022,70.8177,70.7477,70.7788,10100.0
2013-02-08 11:00:00,90.94,90.94,90.84,90.93,5700.0,70.7477,70.7477,70.6699,70.7399,5700.0
2013-02-08 11:10:00,90.94,91.02,90.94,90.97,11400.0,70.7477,70.8099,70.7477,70.771,11400.0
2013-02-08 11:20:00,90.98,90.98,90.84,90.87,4700.0,70.7788,70.7788,70.6699,70.6932,4700.0
2013-02-08 11:30:00,90.86,90.89,90.8,90.82,5700.0,70.6855,70.7088,70.6388,70.6543,5700.0
2013-02-08 11:40:00,90.9,91.02,90.88,91.02,7400.0,70.7166,70.8099,70.701,70.8099,7400.0
2013-02-08 11:50:00,90.99,91.04,90.9,90.96,12500.0,70.7866,70.8255,70.7166,70.7633,12500.0
2013-02-08 12:00:00,90.97,91.03,90.95,90.95,4900.0,70.771,70.8177,70.7555,70.7555,4900.0
2013-02-08 12:10:00,90.95,90.97,90.89,90.95,4900.0,70.7555,70.771,70.7088,70.7555,4900.0
2013-02-08 12:20:00,90.93,90.96,90.88,90.91,4200.0,70.7399,70.7633,70.701,70.7244,4200.0
2013-02-08 12:30:00,90.9,90.9,90.73,90.78,3700.0,70.7166,70.7166,70.5843,70.6232,3700.0
2013-02-08 12:40:00,90.77,90.9,90.76,90.83,4200.0,70.6154,70.7166,70.6077,70.6621,4200.0
2013-02-08 12:50:00,90.89,90.99,90.84,90.99,9000.0,70.7088,70.7866,70.6699,70.7866,9000.0
2013-02-08 13:00:00,90.97,90.98,90.88,90.96,4000.0,70.771,70.7788,70.701,70.7633,4000.0
2013-02-08 13:10:00,90.95,90.95,90.9,90.9,2600.0,70.7555,70.7555,70.7166,70.7166,2600.0
2013-02-08 13:20:00,90.88,90.9,90.77,90.78,3100.0,70.701,70.7166,70.6154,70.6232,3100.0
2013-02-08 13:30:00,90.79,90.86,90.79,90.86,5500.0,70.631,70.6855,70.631,70.6855,5500.0
2013-02-08 13:40:00,90.86,90.89,90.79,90.81,5500.0,70.6855,70.7088,70.631,70.6466,5500.0
2013-02-08 13:50:00,90.83,90.83,90.72,90.76,5600.0,70.6621,70.6621,70.5765,70.6077,5600.0
2013-02-08 14:00:00,90.78,90.84,90.74,90.84,5700.0,70.6232,70.6699,70.5921,70.6699,5700.0
2013-02-08 14:10:00,90.82,90.96,90.82,90.96,6800.0,70.6543,70.7633,70.6543,70.7633,6800.0
2013-02-08 14:20:00,90.97,90.97,90.92,90.93,9900.0,70.771,70.771,70.7321,70.7399,9900.0
2013-02-08 14:30:00,90.94,90.99,90.9,90.98,11500.0,70.7477,70.7866,70.7166,70.7788,11500.0
2013-02-08 14:40:00,90.99,91.02,90.96,91.0,8000.0,70.7866,70.8099,70.7633,70.7944,8000.0
2013-02-08 14:50:00,91.0,91.01,90.9,90.94,6200.0,70.7944,70.8022,70.7166,70.7477,6200.0
2013-02-08 15:00:00,90.96,91.01,90.92,91.0,9200.0,70.7633,70.8022,70.7321,70.7944,9200.0
2013-02-08 15:10:00,91.01,91.04,90.98,91.0,14000.0,70.8022,70.8255,70.7788,70.7944,14000.0
2013-02-08 15:20:00,91.01,91.03,90.94,90.95,32300.0,70.8022,70.8177,70.7477,70.7555,32300.0
2013-02-08 15:30:00,90.94,90.98,90.85,90.93,222200.0,70.7477,70.7788,70.6777,70.7399,222200.0
2013-02-08 15:40:00,90.94,91.02,90.94,90.99,24200.0,70.7477,70.8099,70.7477,70.7866,24200.0
2013-02-08 15:50:00,91.0,91.02,90.92,90.98,59900.0,70.7944,70.8099,70.7321,70.7788,59900.0
2013-02-11 09:30:00,90.81,91.06,90.4,91.06,17600.0,70.6466,70.8411,70.3276,70.8411,17600.0
2013-02-11 09:40:00,91.07,91.1,90.37,90.68,27600.0,70.8488,70.8722,70.3043,70.5454,27600.0
2013-02-11 09:50:00,90.69,90.73,90.58,90.73,7800.0,70.5532,70.5843,70.4676,70.5843,7800.0
2013-02-11 10:00:00,90.69,90.78,90.63,90.64,6300.0,70.5532,70.6232,70.5065,70.5143,6300.0
2013-02-11 10:10:00,90.58,90.67,90.27,90.29,7100.0,70.4676,70.5376,70.2265,70.242,7100.0
2013-02-11 10:20:00,90.29,90.36,90.23,90.36,8300.0,70.242,70.2965,70.1953,70.2965,8300.0
2013-02-11 10:30:00,90.32,90.4,90.26,90.34,11600.0,70.2654,70.3276,70.2187,70.2809,11600.0
2013-02-11 10:40:00,90.34,90.51,90.33,90.49,8700.0,70.2809,70.4132,70.2731,70.3976,8700.0
2013-02-11 10:50:00,90.51,90.64,90.39,90.39,8700.0,70.4132,70.5143,70.3198,70.3198,8700.0
2013-02-11 11:00:00,90.42,90.63,90.42,90.63,6000.0,70.3432,70.5065,70.3432,70.5065,6000.0
2013-02-11 11:10:00,90.65,90.67,90.57,90.57,8600.0,70.5221,70.5376,70.4599,70.4599,8600.0
2013-02-11 11:20:00,90.57,90.62,90.56,90.58,9900.0,70.4599,70.4988,70.4521,70.4676,9900.0
2013-02-11 11:30:00,90.57,90.58,90.53,90.53,6900.0,70.4599,70.4676,70.4287,70.4287,6900.0
2013-02-11 11:40:00,90.54,90.59,90.53,90.58,4800.0,70.4365,70.4754,70.4287,70.4676,4800.0
2013-02-11 11:50:00,90.56,90.68,90.56,90.68,4100.0,70.4521,70.5454,70.4521,70.5454,4100.0
2013-02-11 12:00:00,90.65,90.65,90.58,90.58,4300.0,70.5221,70.5221,70.4676,70.4676,4300.0
2013-02-11 12:10:00,90.56,90.62,90.54,90.58,6400.0,70.4521,70.4988,70.4365,70.4676,6400.0
2013-02-11 12:20:00,90.6,90.63,90.59,90.63,3500.0,70.4832,70.5065,70.4754,70.5065,3500.0
2013-02-11 12:30:00,90.6,90.61,90.42,90.45,12700.0,70.4832,70.491,70.3432,70.3665,12700.0
2013-02-11 12:40:00,90.46,90.53,90.43,90.48,12200.0,70.3743,70.4287,70.3509,70.3898,12200.0
2013-02-11 12:50:00,90.47,90.6,90.47,90.59,2800.0,70.3821,70.4832,70.3821,70.4754,2800.0
2013-02-11 13:00:00,90.6,90.72,90.6,90.72,5600.0,70.4832,70.5765,70.4832,70.5765,5600.0
2013-02-11 13:10:00,90.71,90.75,90.66,90.67,3200.0,70.5688,70.5999,70.5299,70.5376,3200.0
2013-02-11 13:20:00,90.69,90.71,90.66,90.67,4500.0,70.5532,70.5688,70.5299,70.5376,4500.0
2013-02-11 13:30:00,90.68,90.71,90.67,90.69,3100.0,70.5454,70.5688,70.5376,70.5532,3100.0
2013-02-11 13:40:00,90.67,90.72,90.64,90.64,2800.0,70.5376,70.5765,70.5143,70.5143,2800.0
2013-02-11 13:50:00,90.63,90.68,90.62,90.65,3600.0,70.5065,70.5454,70.4988,70.5221,3600.0
2013-02-11 14:00:00,90.68,90.78,90.67,90.76,6700.0,70.5454,70.6232,70.5376,70.6077,6700.0
2013-02-11 14:10:00,90.75,90.79,90.74,90.75,5800.0,70.5999,70.631,70.5921,70.5999,5800.0
2013-02-11 14:20:00,90.73,90.79,90.73,90.75,3200.0,70.5843,70.631,70.5843,70.5999,3200.0
2013-02-11 14:30:00,90.75,90.78,90.73,90.75,6600.0,70.5999,70.6232,70.5843,70.5999,6600.0
2013-02-11 14:40:00,90.74,90.78,90.73,90.76,6100.0,70.5921,70.6232,70.5843,70.6077,6100.0
2013-02-11 14:50:00,90.75,90.76,90.66,90.73,7200.0,70.5999,70.6077,70.5299,70.5843,7200.0
2013-02-11 15:00:00,90.72,90.82,90.72,90.79,20600.0,70.5765,70.6543,70.5765,70.631,20600.0
2013-02-11 15:10:00,90.8,90.92,90.8,90.91,9900.0,70.6388,70.7321,70.6388,70.7244,9900.0
2013-02-11 15:20:00,90.9,90.98,90.86,90.91,26200.0,70.7166,70.7788,70.6855,70.7244,26200.0
2013-02-11 15:30:00,90.9,91.11,90.89,91.07,30100.0,70.7166,70.88,70.7088,70.8488,30100.0
2013-02-11 15:40:00,91.08,91.16,91.06,91.15,29600.0,70.8566,70.9188,70.8411,70.9111,29600.0
2013-02-11 15:50:00,91.14,91.15,90.93,90.93,43500.0,70.9033,70.9111,70.7399,70.7399,43500.0
2013-02-12 09:30:00,91.14,91.18,90.93,91.13,14600.0,70.9033,70.9344,70.7399,70.8955,14600.0
2013-02-12 09:40:00,91.23,91.31,91.01,91.01,14800.0,70.9733,71.0355,70.8022,70.8022,14800.0
2013-02-12 09:50:00,90.98,91.15,90.9,90.92,10800.0,70.7788,70.9111,70.7166,70.7321,10800.0
2013-02-12 10:00:00,91.01,91.28,90.98,91.19,8600.0,70.8022,71.0122,70.7788,70.9422,8600.0
2013-02-12 10:10:00,91.18,91.25,91.08,91.08,7100.0,70.9344,70.9889,70.8566,70.8566,7100.0
2013-02-12 10:20:00,91.13,91.28,91.08,91.23,33700.0,70.8955,71.0122,70.8566,70.9733,33700.0
2013-02-12 10:30:00,91.23,91.36,91.18,91.31,7900.0,70.9733,71.0744,70.9344,71.0355,7900.0
2013-02-12 10:40:00,91.32,91.33,91.25,91.33,13200.0,71.0433,71.0511,70.9889,71.0511,13200.0
2013-02-12 10:50:00,91.33,91.4,91.33,91.36,6600.0,71.0511,71.1056,71.0511,71.0744,6600.0
2013-02-12 11:00:00,91.37,91.42,91.36,91.39,7100.0,71.0822,71.1211,71.0744,71.0978,7100.0
2013-02-12 11:10:00,91.39,91.43,91.36,91.43,6800.0,71.0978,71.1289,71.0744,71.1289,6800.0
2013-02-12 11:20:00,91.43,91.46,91.33,91.38,7100.0,71.1289,71.1522,71.0511,71.09,7100.0
2013-02-12 11:30:00,91.39,91.49,91.39,91.4,8400.0,71.0978,71.1756,71.0978,71.1056,8400.0
2013-02-12 11:40:00,91.42,91.43,91.31,91.32,6000.0,71.1211,71.1289,71.0355,71.0433,6000.0
2013-02-12 11:50:00,91.33,91.36,91.26,91.32,5500.0,71.0511,71.0744,70.9966,71.0433,5500.0
2013-02-12 12:00:00,91.33,91.37,91.27,91.3,10600.0,71.0511,71.0822,71.0044,71.0278,10600.0
2013-02-12 12:10:00,91.31,91.32,91.25,91.29,7900.0,71.0355,71.0433,70.9889,71.02,7900.0
2013-02-12 12:20:00,91.3,91.36,91.27,91.3,9000.0,71.0278,71.0744,71.0044,71.0278,9000.0
2013-02-12 12:30:00,91.3,91.33,91.26,91.3,31200.0,71.0278,71.0511,70.9966,71.0278,31200.0
2013-02-12 12:40:00,91.29,91.38,91.29,91.3,12000.0,71.02,71.09,71.02,71.0278,12000.0
2013-02-12 12:50:00,91.31,91.38,91.3,91.38,22700.0,71.0355,71.09,71.0278,71.09,22700.0
2013-02-12 13:00:00,91.39,91.48,91.39,91.42,10100.0,71.0978,71.1678,71.0978,71.1211,10100.0
2013-02-12 13:10:00,91.42,91.53,91.42,91.5,12200.0,71.1211,71.2067,71.1211,71.1834,12200.0
2013-02-12 13:20:00,91.5,91.53,91.48,91.53,22100.0,71.1834,71.2067,71.1678,71.2067,22100.0
2013-02-12 13:30:00,91.55,91.55,91.41,91.42,12800.0,71.2223,71.2223,71.1133,71.1211,12800.0
2013-02-12 13:40:00,91.41,91.44,91.34,91.44,7700.0,71.1133,71.1367,71.0589,71.1367,7700.0
2013-02-12 13:50:00,91.44,91.44,91.31,91.34,11100.0,71.1367,71.1367,71.0355,71.0589,11100.0
2013-02-12 14:00:00,91.34,91.43,91.34,91.43,12500.0,71.0589,71.1289,71.0589,71.1289,12500.0
2013-02-12 14:10:00,91.42,91.45,91.3,91.31,10000.0,71.1211,71.1445,71.0278,71.0355,10000.0
2013-02-12 14:20:00,91.31,91.32,91.25,91.3,4800.0,71.0355,71.0433,70.9889,71.0278,4800.0
2013-02-12 14:30:00,91.3,91.37,91.26,91.36,8700.0,71.0278,71.0822,70.9966,71.0744,8700.0
2013-02-12 14:40:00,91.35,91.37,91.31,91.33,18200.0,71.0667,71.0822,71.0355,71.0511,18200.0
2013-02-12 14:50:00,91.33,91.37,91.22,91.22,13000.0,71.0511,71.0822,70.9655,70.9655,13000.0
2013-02-12 15:00:00,91.21,91.34,91.21,91.27,13500.0,70.9577,71.0589,70.9577,71.0044,13500.0
2013-02-12 15:10:00,91.28,91.34,91.28,91.3,16200.0,71.0122,71.0589,71.0122,71.0278,16200.0
2013-02-12 15:20:00,91.31,91.42,91.25,91.41,50100.0,71.0355,71.1211,70.9889,71.1133,50100.0
2013-02-12 15:30:00,91.41,91.42,91.31,91.34,37900.0,71.1133,71.1211,71.0355,71.0589,37900.0
2013-02-12 15:40:00,91.35,91.37,91.28,91.32,39500.0,71.0667,71.0822,71.0122,71.0433,39500.0
2013-02-12 15:50:00,91.32,91.4,91.31,91.34,122100.0,71.0433,71.1056,71.0355,71.0589,122100.0
2013-02-13 09:30:00,91.34,91.97,91.34,91.97,21600.0,71.0589,71.549,71.0589,71.549,21600.0
2013-02-13 09:40:00,91.95,91.95,91.76,91.76,18900.0,71.5334,71.5334,71.3856,71.3856,18900.0
2013-02-13 09:50:00,91.73,91.9,91.49,91.9,21100.0,71.3623,71.4945,71.1756,71.4945,21100.0
2013-02-13 10:00:00,91.89,91.89,91.73,91.87,4700.0,71.4868,71.4868,71.3623,71.4712,4700.0
2013-02-13 10:10:00,91.88,91.92,91.76,91.92,9400.0,71.479,71.5101,71.3856,71.5101,9400.0
2013-02-13 10:20:00,91.88,91.99,91.87,91.92,15200.0,71.479,71.5646,71.4712,71.5101,15200.0
2013-02-13 10:30:00,91.9,91.98,91.88,91.9,26500.0,71.4945,71.5568,71.479,71.4945,26500.0
2013-02-13 10:40:00,91.89,91.94,91.87,91.92,24900.0,71.4868,71.5257,71.4712,71.5101,24900.0
2013-02-13 10:50:00,91.92,91.93,91.72,91.8,22800.0,71.5101,71.5179,71.3545,71.4167,22800.0
2013-02-13 11:00:00,91.8,91.82,91.74,91.8,7200.0,71.4167,71.4323,71.3701,71.4167,7200.0
2013-02-13 11:10:00,91.82,91.86,91.57,91.6,9900.0,71.4323,71.4634,71.2378,71.2612,9900.0
2013-02-13 11:20:00,91.59,91.59,91.41,91.53,8600.0,71.2534,71.2534,71.1133,71.2067,8600.0
2013-02-13 11:30:00,91.53,91.61,91.52,91.58,7100.0,71.2067,71.2689,71.1989,71.2456,7100.0
2013-02-13 11:40:00,91.58,91.64,91.58,91.59,14700.0,71.2456,71.2923,71.2456,71.2534,14700.0
2013-02-13 11:50:00,91.61,91.66,91.58,91.66,8600.0,71.2689,71.3078,71.2456,71.3078,8600.0
2013-02-13 12:00:00,91.66,91.74,91.66,91.74,8400.0,71.3078,71.3701,71.3078,71.3701,8400.0
2013-02-13 12:10:00,91.74,91.81,91.65,91.8,23200.0,71.3701,71.4245,71.3,71.4167,23200.0
2013-02-13 12:20:00,91.81,91.81,91.59,91.62,7500.0,71.4245,71.4245,71.2534,71.2767,7500.0
2013-02-13 12:30:00,91.64,91.8,91.59,91.8,76400.0,71.2923,71.4167,71.2534,71.4167,76400.0
2013-02-13 12:40:00,91.81,91.82,91.64,91.66,7800.0,71.4245,71.4323,71.2923,71.3078,7800.0
2013-02-13 12:50:00,91.71,91.73,91.61,91.61,4800.0,71.3467,71.3623,71.2689,71.2689,4800.0
2013-02-13 13:00:00,91.64,91.68,91.58,91.67,7400.0,71.2923,71.3234,71.2456,71.3156,7400.0
2013-02-13 13:10:00,91.67,91.7,91.62,91.67,5300.0,71.3156,71.3389,71.2767,71.3156,5300.0
2013-02-13 13:20:00,91.66,91.69,91.58,91.66,7500.0,71.3078,71.3312,71.2456,71.3078,7500.0
2013-02-13 13:30:00,91.66,91.68,91.64,91.66,4400.0,71.3078,71.3234,71.2923,71.3078,4400.0
2013-02-13 13:40:00,91.65,91.68,91.64,91.66,5200.0,71.3,71.3234,71.2923,71.3078,5200.0
2013-02-13 13:50:00,91.66,91.7,91.62,91.63,6500.0,71.3078,71.3389,71.2767,71.2845,6500.0
2013-02-13 14:00:00,91.62,91.67,91.61,91.66,6300.0,71.2767,71.3156,71.2689,71.3078,6300.0
2013-02-13 14:10:00,91.65,91.65,91.56,91.62,16300.0,71.3,71.3,71.23,71.2767,16300.0
2013-02-13 14:20:00,91.62,91.62,91.52,91.56,5800.0,71.2767,71.2767,71.1989,71.23,5800.0
2013-02-13 14:30:00,91.57,91.57,91.4,91.5,5800.0,71.2378,71.2378,71.1056,71.1834,5800.0
2013-02-13 14:40:00,91.5,91.54,91.46,91.47,5500.0,71.1834,71.2145,71.1522,71.16,5500.0
2013-02-13 14:50:00,91.46,91.49,91.42,91.45,11400.0,71.1522,71.1756,71.1211,71.1445,11400.0
2013-02-13 15:00:00,91.45,91.52,91.43,91.45,15500.0,71.1445,71.1989,71.1289,71.1445,15500.0
2013-02-13 15:10:00,91.44,91.51,91.41,91.49,14600.0,71.1367,71.1911,71.1133,71.1756,14600.0
2013-02-13 15:20:00,91.49,91.59,91.44,91.45,12500.0,71.1756,71.2534,71.1367,71.1445,12500.0
2013-02-13 15:30:00,91.45,91.51,91.42,91.46,26200.0,71.1445,71.1911,71.1211,71.1522,26200.0
2013-02-13 15:40:00,91.46,91.54,91.32,91.33,52000.0,71.1522,71.2145,71.0433,71.0511,52000.0
2013-02-13 15:50:00,91.33,91.48,91.32,91.45,101800.0,71.0511,71.1678,71.0433,71.1445,101800.0
2013-02-14 09:30:00,89.92,90.12,89.33,89.79,52900.0,70.3161,70.4725,69.8547,70.2144,52900.0
2013-02-14 09:40:00,89.86,90.1,89.7,89.99,25500.0,70.2692,70.4568,70.144,70.3708,25500.0
2013-02-14 09:50:00,89.96,89.97,89.75,89.9,18300.0,70.3474,70.3552,70.1831,70.3004,18300.0
2013-02-14 10:00:00,89.9,89.97,89.63,89.69,33200.0,70.3004,70.3552,70.0893,70.1362,33200.0
2013-02-14 10:10:00,89.68,89.86,89.59,89.85,64500.0,70.1284,70.2692,70.058,70.2613,64500.0
2013-02-14 10:20:00,89.85,90.01,89.81,89.97,38500.0,70.2613,70.3865,70.2301,70.3552,38500.0
2013-02-14 10:30:00,89.95,90.07,89.95,90.01,14800.0,70.3395,70.4334,70.3395,70.3865,14800.0
2013-02-14 10:40:00,90.01,90.56,90.01,90.5,15500.0,70.3865,70.8165,70.3865,70.7696,15500.0
2013-02-14 10:50:00,90.49,90.5,90.31,90.34,11600.0,70.7618,70.7696,70.6211,70.6445,11600.0
2013-02-14 11:00:00,90.33,90.38,90.3,90.3,14400.0,70.6367,70.6758,70.6132,70.6132,14400.0
2013-02-14 11:10:00,90.29,90.35,90.28,90.28,11700.0,70.6054,70.6523,70.5976,70.5976,11700.0
2013-02-14 11:20:00,90.28,90.41,90.28,90.38,6500.0,70.5976,70.6992,70.5976,70.6758,6500.0
2013-02-14 11:30:00,90.36,90.47,90.34,90.37,12200.0,70.6602,70.7462,70.6445,70.668,12200.0
2013-02-14 11:40:00,90.38,90.47,90.31,90.31,11100.0,70.6758,70.7462,70.6211,70.6211,11100.0
2013-02-14 11:50:00,90.29,90.44,90.29,90.42,8600.0,70.6054,70.7227,70.6054,70.7071,8600.0
2013-02-14 12:00:00,90.42,90.44,90.37,90.44,7800.0,70.7071,70.7227,70.668,70.7227,7800.0
2013-02-14 12:10:00,90.42,90.47,90.38,90.47,15500.0,70.7071,70.7462,70.6758,70.7462,15500.0
2013-02-14 12:20:00,90.45,90.47,90.4,90.44,12600.0,70.7305,70.7462,70.6914,70.7227,12600.0
2013-02-14 12:30:00,90.43,90.45,90.39,90.42,8500.0,70.7149,70.7305,70.6836,70.7071,8500.0
2013-02-14 12:40:00,90.42,90.46,90.4,90.44,21200.0,70.7071,70.7383,70.6914,70.7227,21200.0
2013-02-14 12:50:00,90.45,90.71,90.4,90.67,17600.0,70.7305,70.9338,70.6914,70.9026,17600.0
2013-02-14 13:00:00,90.69,90.74,90.68,90.72,6500.0,70.9182,70.9573,70.9104,70.9417,6500.0
2013-02-14 13:10:00,90.7,90.77,90.55,90.62,15900.0,70.926,70.9808,70.8087,70.8635,15900.0
2013-02-14 13:20:00,90.59,90.59,90.46,90.47,8300.0,70.84,70.84,70.7383,70.7462,8300.0
2013-02-14 13:30:00,90.47,90.59,90.46,90.46,5700.0,70.7462,70.84,70.7383,70.7383,5700.0
2013-02-14 13:40:00,90.46,90.65,90.45,90.63,8800.0,70.7383,70.8869,70.7305,70.8713,8800.0
2013-02-14 13:50:00,90.65,90.67,90.59,90.6,11100.0,70.8869,70.9026,70.84,70.8478,11100.0
2013-02-14 14:00:00,90.6,90.72,90.59,90.71,23500.0,70.8478,70.9417,70.84,70.9338,23500.0
2013-02-14 14:10:00,90.7,90.74,90.67,90.73,11000.0,70.926,70.9573,70.9026,70.9495,11000.0
2013-02-14 14:20:00,90.75,90.81,90.74,90.75,11300.0,70.9651,71.012,70.9573,70.9651,11300.0
2013-02-14 14:30:00,90.75,90.75,90.7,90.75,9200.0,70.9651,70.9651,70.926,70.9651,9200.0
2013-02-14 14:40:00,90.75,90.75,90.66,90.73,9300.0,70.9651,70.9651,70.8947,70.9495,9300.0
2013-02-14 14:50:00,90.73,90.81,90.73,90.76,11000.0,70.9495,71.012,70.9495,70.9729,11000.0
2013-02-14 15:00:00,90.74,90.78,90.72,90.76,18500.0,70.9573,70.9886,70.9417,70.9729,18500.0
2013-02-14 15:10:00,90.77,90.86,90.73,90.76,16200.0,70.9808,71.0511,70.9495,70.9729,16200.0
2013-02-14 15:20:00,90.75,90.82,90.74,90.79,18200.0,70.9651,71.0199,70.9573,70.9964,18200.0
2013-02-14 15:30:00,90.78,90.88,90.74,90.86,26300.0,70.9886,71.0668,70.9573,71.0511,26300.0
2013-02-14 15:40:00,90.86,90.87,90.76,90.81,37900.0,71.0511,71.059,70.9729,71.012,37900.0
2013-02-14 15:50:00,90.82,90.85,90.75,90.85,91700.0,71.0199,71.0433,70.9651,71.0433,91700.0
2013-02-15 09:30:00,91.01,91.24,91.01,91.24,112100.0,71.1684,71.3483,71.1684,71.3483,112100.0
2013-02-15 09:40:00,91.24,91.48,91.22,91.36,18700.0,71.3483,71.536,71.3327,71.4421,18700.0
2013-02-15 09:50:00,91.36,91.58,91.36,91.58,20700.0,71.4421,71.6142,71.4421,71.6142,20700.0
2013-02-15 10:00:00,91.59,91.78,91.5,91.58,29500.0,71.622,71.7706,71.5516,71.6142,29500.0
2013-02-15 10:10:00,91.6,91.62,91.41,91.41,5000.0,71.6298,71.6455,71.4812,71.4812,5000.0
2013-02-15 10:20:00,91.42,91.42,91.23,91.31,6300.0,71.4891,71.4891,71.3405,71.403,6300.0
2013-02-15 10:30:00,91.29,91.31,91.11,91.11,8100.0,71.3874,71.403,71.2466,71.2466,8100.0
2013-02-15 10:40:00,91.12,91.21,91.09,91.14,16800.0,71.2545,71.3248,71.231,71.2701,16800.0
2013-02-15 10:50:00,91.14,91.21,91.09,91.19,13500.0,71.2701,71.3248,71.231,71.3092,13500.0
2013-02-15 11:00:00,91.19,91.42,91.18,91.26,38400.0,71.3092,71.4891,71.3014,71.3639,38400.0
2013-02-15 11:10:00,91.26,91.3,91.01,91.01,16100.0,71.3639,71.3952,71.1684,71.1684,16100.0
2013-02-15 11:20:00,91.0,91.04,90.98,90.99,12300.0,71.1606,71.1919,71.145,71.1528,12300.0
2013-02-15 11:30:00,90.99,91.06,90.93,91.01,13800.0,71.1528,71.2075,71.1059,71.1684,13800.0
2013-02-15 11:40:00,91.01,91.15,90.9,91.15,10600.0,71.1684,71.2779,71.0824,71.2779,10600.0
2013-02-15 11:50:00,91.14,91.21,91.14,91.14,18900.0,71.2701,71.3248,71.2701,71.2701,18900.0
2013-02-15 12:00:00,91.18,91.18,91.05,91.05,5700.0,71.3014,71.3014,71.1997,71.1997,5700.0
2013-02-15 12:10:00,91.04,91.04,90.85,90.87,5700.0,71.1919,71.1919,71.0433,71.059,5700.0
2013-02-15 12:20:00,90.83,90.87,90.8,90.87,5500.0,71.0277,71.059,71.0042,71.059,5500.0
2013-02-15 12:30:00,90.89,90.92,90.85,90.9,3700.0,71.0746,71.0981,71.0433,71.0824,3700.0
2013-02-15 12:40:00,90.93,90.98,90.89,90.98,9300.0,71.1059,71.145,71.0746,71.145,9300.0
2013-02-15 12:50:00,90.97,91.02,90.92,90.97,14500.0,71.1372,71.1763,71.0981,71.1372,14500.0
2013-02-15 13:00:00,91.01,91.03,91.0,91.0,3800.0,71.1684,71.1841,71.1606,71.1606,3800.0
2013-02-15 13:10:00,91.01,91.01,90.95,90.96,9500.0,71.1684,71.1684,71.1215,71.1293,9500.0
2013-02-15 13:20:00,90.96,90.99,90.92,90.99,22700.0,71.1293,71.1528,71.0981,71.1528,22700.0
2013-02-15 13:30:00,91.0,91.01,90.92,90.97,6500.0,71.1606,71.1684,71.0981,71.1372,6500.0
2013-02-15 13:40:00,90.96,91.02,90.96,91.0,5300.0,71.1293,71.1763,71.1293,71.1606,5300.0
2013-02-15 13:50:00,91.02,91.06,90.99,90.99,13400.0,71.1763,71.2075,71.1528,71.1528,13400.0
2013-02-15 14:00:00,90.99,91.03,90.82,90.83,13200.0,71.1528,71.1841,71.0199,71.0277,13200.0
2013-02-15 14:10:00,90.83,90.87,90.65,90.65,6500.0,71.0277,71.059,70.8869,70.8869,6500.0
2013-02-15 14:20:00,90.67,90.74,90.56,90.61,5500.0,70.9026,70.9573,70.8165,70.8556,5500.0
2013-02-15 14:30:00,90.59,90.77,90.59,90.76,11700.0,70.84,70.9808,70.84,70.9729,11700.0
2013-02-15 14:40:00,90.76,90.76,90.55,90.62,7300.0,70.9729,70.9729,70.8087,70.8635,7300.0
2013-02-15 14:50:00,90.62,90.68,90.59,90.59,4700.0,70.8635,70.9104,70.84,70.84,4700.0
2013-02-15 15:00:00,90.58,90.72,90.56,90.63,20400.0,70.8322,70.9417,70.8165,70.8713,20400.0
2013-02-15 15:10:00,90.64,90.71,90.54,90.7,14700.0,70.8791,70.9338,70.8009,70.926,14700.0
2013-02-15 15:20:00,90.7,90.8,90.7,90.73,17000.0,70.926,71.0042,70.926,70.9495,17000.0
2013-02-15 15:30:00,90.73,90.87,90.72,90.81,25300.0,70.9495,71.059,70.9417,71.012,25300.0
2013-02-15 15:40:00,90.81,90.85,90.67,90.75,23600.0,71.012,71.0433,70.9026,70.9651,23600.0
2013-02-15 15:50:00,90.75,90.79,90.67,90.77,61800.0,70.9651,70.9964,70.9026,70.9808,61800.0
2013-02-19 09:30:00,91.17,91.63,91.11,91.54,24600.0,71.2936,71.6533,71.2466,71.5829,24600.0
2013-02-19 09:40:00,91.53,91.84,91.38,91.77,25100.0,71.5751,71.8175,71.4578,71.7627,25100.0
2013-02-19 09:50:00,91.76,91.8,91.62,91.62,31700.0,71.7549,71.7862,71.6455,71.6455,31700.0
2013-02-19 10:00:00,91.64,91.67,91.54,91.63,20300.0,71.6611,71.6846,71.5829,71.6533,20300.0
2013-02-19 10:10:00,91.62,91.67,91.47,91.51,29400.0,71.6455,71.6846,71.5282,71.5594,29400.0
2013-02-19 10:20:00,91.52,91.56,91.4,91.47,13600.0,71.5673,71.5985,71.4734,71.5282,13600.0
2013-02-19 10:30:00,91.48,91.48,91.29,91.31,17000.0,71.536,71.536,71.3874,71.403,17000.0
2013-02-19 10:40:00,91.32,91.37,91.28,91.3,27700.0,71.4109,71.45,71.3796,71.3952,27700.0
2013-02-19 10:50:00,91.3,91.3,91.0,91.0,26900.0,71.3952,71.3952,71.1606,71.1606,26900.0
2013-02-19 11:00:00,90.99,91.13,90.99,91.1,24000.0,71.1528,71.2623,71.1528,71.2388,24000.0
2013-02-19 11:10:00,91.11,91.11,91.0,91.01,9600.0,71.2466,71.2466,71.1606,71.1684,9600.0
2013-02-19 11:20:00,91.01,91.08,90.97,91.07,16900.0,71.1684,71.2232,71.1372,71.2154,16900.0
2013-02-19 11:30:00,91.07,91.07,90.97,91.05,27500.0,71.2154,71.2154,71.1372,71.1997,27500.0
2013-02-19 11:40:00,91.05,91.18,90.95,91.13,26500.0,71.1997,71.3014,71.1215,71.2623,26500.0
2013-02-19 11:50:00,91.13,91.15,91.08,91.11,13000.0,71.2623,71.2779,71.2232,71.2466,13000.0
2013-02-19 12:00:00,91.12,91.13,90.98,90.99,8700.0,71.2545,71.2623,71.145,71.1528,8700.0
2013-02-19 12:10:00,90.95,90.95,90.83,90.93,19600.0,71.1215,71.1215,71.0277,71.1059,19600.0
2013-02-19 12:20:00,90.92,90.99,90.92,90.94,6100.0,71.0981,71.1528,71.0981,71.1137,6100.0
2013-02-19 12:30:00,90.94,90.94,90.79,90.84,10200.0,71.1137,71.1137,70.9964,71.0355,10200.0
2013-02-19 12:40:00,90.84,90.86,90.75,90.75,9900.0,71.0355,71.0511,70.9651,70.9651,9900.0
2013-02-19 12:50:00,90.75,90.87,90.74,90.8,15100.0,70.9651,71.059,70.9573,71.0042,15100.0
2013-02-19 13:00:00,90.85,90.91,90.85,90.9,5700.0,71.0433,71.0902,71.0433,71.0824,5700.0
2013-02-19 13:10:00,90.9,90.92,90.9,90.91,6800.0,71.0824,71.0981,71.0824,71.0902,6800.0
2013-02-19 13:20:00,90.92,90.93,90.88,90.89,8700.0,71.0981,71.1059,71.0668,71.0746,8700.0
2013-02-19 13:30:00,90.92,90.99,90.92,90.96,5500.0,71.0981,71.1528,71.0981,71.1293,5500.0
2013-02-19 13:40:00,90.96,90.98,90.95,90.97,4400.0,71.1293,71.145,71.1215,71.1372,4400.0
2013-02-19 13:50:00,91.0,91.0,90.88,90.89,14900.0,71.1606,71.1606,71.0668,71.0746,14900.0
2013-02-19 14:00:00,90.89,90.99,90.86,90.97,25800.0,71.0746,71.1528,71.0511,71.1372,25800.0
2013-02-19 14:10:00,90.97,90.98,90.93,90.96,6500.0,71.1372,71.145,71.1059,71.1293,6500.0
2013-02-19 14:20:00,90.94,90.94,90.85,90.87,12400.0,71.1137,71.1137,71.0433,71.059,12400.0
2013-02-19 14:30:00,90.88,90.93,90.85,90.9,27400.0,71.0668,71.1059,71.0433,71.0824,27400.0
2013-02-19 14:40:00,90.9,90.92,90.82,90.82,20200.0,71.0824,71.0981,71.0199,71.0199,20200.0
2013-02-19 14:50:00,90.87,90.92,90.85,90.87,14800.0,71.059,71.0981,71.0433,71.059,14800.0
2013-02-19 15:00:00,90.85,90.86,90.77,90.85,35700.0,71.0433,71.0511,70.9808,71.0433,35700.0
2013-02-19 15:10:00,90.8,90.87,90.8,90.85,31300.0,71.0042,71.059,71.0042,71.0433,31300.0
2013-02-19 15:20:00,90.85,90.86,90.74,90.74,56400.0,71.0433,71.0511,70.9573,70.9573,56400.0
2013-02-19 15:30:00,90.74,90.83,90.55,90.58,60300.0,70.9573,71.0277,70.8087,70.8322,60300.0
2013-02-19 15:40:00,90.58,90.75,90.58,90.75,51400.0,70.8322,70.9651,70.8322,70.9651,51400.0
2013-02-19 15:50:00,90.76,90.85,90.74,90.85,75000.0,70.9729,71.0433,70.9573,71.0433,75000.0
2013-02-20 09:30:00,90.98,91.16,90.74,90.91,25500.0,71.145,71.2857,70.9573,71.0902,25500.0
2013-02-20 09:40:00,90.94,90.97,90.75,90.78,15900.0,71.1137,71.1372,70.9651,70.9886,15900.0
2013-02-20 09:50:00,90.84,90.84,90.62,90.75,6600.0,71.0355,71.0355,70.8635,70.9651,6600.0
2013-02-20 10:00:00,90.75,90.79,90.66,90.69,8900.0,70.9651,70.9964,70.8947,70.9182,8900.0
2013-02-20 10:10:00,90.69,90.95,90.69,90.93,34900.0,70.9182,71.1215,70.9182,71.1059,34900.0
2013-02-20 10:20:00,90.96,91.27,90.96,91.27,34700.0,71.1293,71.3718,71.1293,71.3718,34700.0
2013-02-20 10:30:00,91.26,91.31,91.13,91.17,27000.0,71.3639,71.403,71.2623,71.2936,27000.0
2013-02-20 10:40:00,91.16,91.17,90.87,90.89,12900.0,71.2857,71.2936,71.059,71.0746,12900.0
2013-02-20 10:50:00,90.89,91.07,90.89,91.07,16600.0,71.0746,71.2154,71.0746,71.2154,16600.0
2013-02-20 11:00:00,91.07,91.07,90.84,90.93,11800.0,71.2154,71.2154,71.0355,71.1059,11800.0
2013-02-20 11:10:00,90.94,90.97,90.82,90.92,10200.0,71.1137,71.1372,71.0199,71.0981,10200.0
2013-02-20 11:20:00,90.92,91.08,90.92,91.03,26800.0,71.0981,71.2232,71.0981,71.1841,26800.0
2013-02-20 11:30:00,91.06,91.09,90.82,90.84,13000.0,71.2075,71.231,71.0199,71.0355,13000.0
2013-02-20 11:40:00,90.85,91.02,90.82,91.01,18200.0,71.0433,71.1763,71.0199,71.1684,18200.0
2013-02-20 11:50:00,91.03,91.12,90.99,91.07,20600.0,71.1841,71.2545,71.1528,71.2154,20600.0
2013-02-20 12:00:00,91.07,91.22,91.03,91.2,13900.0,71.2154,71.3327,71.1841,71.317,13900.0
2013-02-20 12:10:00,91.19,91.37,91.16,91.36,15400.0,71.3092,71.45,71.2857,71.4421,15400.0
2013-02-20 12:20:00,91.37,91.42,91.3,91.3,11600.0,71.45,71.4891,71.3952,71.3952,11600.0
2013-02-20 12:30:00,91.3,91.35,91.27,91.35,10400.0,71.3952,71.4343,71.3718,71.4343,10400.0
2013-02-20 12:40:00,91.34,91.39,91.3,91.37,14300.0,71.4265,71.4656,71.3952,71.45,14300.0
2013-02-20 12:50:00,91.35,91.35,91.25,91.33,16400.0,71.4343,71.4343,71.3561,71.4187,16400.0
2013-02-20 13:00:00,91.32,91.32,91.19,91.19,7600.0,71.4109,71.4109,71.3092,71.3092,7600.0
2013-02-20 13:10:00,91.2,91.31,91.18,91.28,6700.0,71.317,71.403,71.3014,71.3796,6700.0
2013-02-20 13:20:00,91.27,91.27,91.17,91.18,25000.0,71.3718,71.3718,71.2936,71.3014,25000.0
2013-02-20 13:30:00,91.18,91.19,91.05,91.05,7800.0,71.3014,71.3092,71.1997,71.1997,7800.0
2013-02-20 13:40:00,91.06,91.12,90.97,91.03,9000.0,71.2075,71.2545,71.1372,71.1841,9000.0
2013-02-20 13:50:00,91.02,91.03,90.87,90.95,8200.0,71.1763,71.1841,71.059,71.1215,8200.0
2013-02-20 14:00:00,90.93,91.12,90.78,91.12,16700.0,71.1059,71.2545,70.9886,71.2545,16700.0
2013-02-20 14:10:00,91.14,91.2,91.02,91.2,36000.0,71.2701,71.317,71.1763,71.317,36000.0
2013-02-20 14:20:00,91.19,91.2,90.96,91.13,25500.0,71.3092,71.317,71.1293,71.2623,25500.0
2013-02-20 14:30:00,91.13,91.16,91.03,91.11,34700.0,71.2623,71.2857,71.1841,71.2466,34700.0
2013-02-20 14:40:00,91.1,91.1,90.84,90.84,24600.0,71.2388,71.2388,71.0355,71.0355,24600.0
2013-02-20 14:50:00,90.85,90.87,90.45,90.45,33100.0,71.0433,71.059,70.7305,70.7305,33100.0
2013-02-20 15:00:00,90.44,90.47,90.29,90.34,62400.0,70.7227,70.7462,70.6054,70.6445,62400.0
2013-02-20 15:10:00,90.34,90.37,90.06,90.1,30100.0,70.6445,70.668,70.4256,70.4568,30100.0
2013-02-20 15:20:00,90.1,90.33,90.05,90.09,44700.0,70.4568,70.6367,70.4177,70.449,44700.0
2013-02-20 15:30:00,90.1,90.1,89.95,90.02,65100.0,70.4568,70.4568,70.3395,70.3943,65100.0
2013-02-20 15:40:00,90.01,90.01,89.56,89.61,124700.0,70.3865,70.3865,70.0346,70.0737,124700.0
2013-02-20 15:50:00,89.61,89.67,89.44,89.53,125400.0,70.0737,70.1206,69.9407,70.0111,125400.0
2013-02-21 09:30:00,89.14,89.15,88.69,88.79,24000.0,69.7061,69.7139,69.3542,69.4324,24000.0
2013-02-21 09:40:00,88.85,89.32,88.71,88.8,10600.0,69.4794,69.8469,69.3699,69.4403,10600.0
2013-02-21 09:50:00,88.78,89.02,88.58,89.02,31500.0,69.4246,69.6123,69.2682,69.6123,31500.0
2013-02-21 10:00:00,89.01,89.08,88.67,88.95,45100.0,69.6045,69.6592,69.3386,69.5576,45100.0
2013-02-21 10:10:00,88.95,89.11,88.89,88.93,20400.0,69.5576,69.6827,69.5106,69.5419,20400.0
2013-02-21 10:20:00,88.99,89.17,88.95,89.16,11500.0,69.5888,69.7296,69.5576,69.7218,11500.0
2013-02-21 10:30:00,89.16,89.2,88.85,88.87,12200.0,69.7218,69.753,69.4794,69.495,12200.0
2013-02-21 10:40:00,88.88,89.29,88.88,89.27,16700.0,69.5028,69.8234,69.5028,69.8078,16700.0
2013-02-21 10:50:00,89.24,89.25,89.14,89.21,15200.0,69.7843,69.7921,69.7061,69.7609,15200.0
2013-02-21 11:00:00,89.25,89.34,89.16,89.27,14900.0,69.7921,69.8625,69.7218,69.8078,14900.0
2013-02-21 11:10:00,89.26,89.26,89.04,89.14,217100.0,69.8,69.8,69.6279,69.7061,217100.0
2013-02-21 11:20:00,89.12,89.32,89.04,89.11,38500.0,69.6905,69.8469,69.6279,69.6827,38500.0
2013-02-21 11:30:00,89.1,89.15,88.88,89.1,23900.0,69.6748,69.7139,69.5028,69.6748,23900.0
2013-02-21 11:40:00,89.1,89.18,88.94,88.97,7800.0,69.6748,69.7374,69.5497,69.5732,7800.0
2013-02-21 11:50:00,88.99,89.03,88.85,88.85,10900.0,69.5888,69.6201,69.4794,69.4794,10900.0
2013-02-21 12:00:00,88.86,88.86,88.64,88.7,7300.0,69.4872,69.4872,69.3151,69.3621,7300.0
2013-02-21 12:10:00,88.7,88.7,88.39,88.42,10200.0,69.3621,69.3621,69.1196,69.1431,10200.0
2013-02-21 12:20:00,88.45,88.48,88.38,88.46,7200.0,69.1666,69.19,69.1118,69.1744,7200.0
2013-02-21 12:30:00,88.47,88.5,88.31,88.35,9500.0,69.1822,69.2057,69.0571,69.0884,9500.0
2013-02-21 12:40:00,88.35,88.4,88.22,88.26,21700.0,69.0884,69.1275,68.9867,69.018,21700.0
2013-02-21 12:50:00,88.26,88.34,88.18,88.32,14300.0,69.018,69.0805,68.9554,69.0649,14300.0
2013-02-21 13:00:00,88.3,88.61,88.3,88.6,11100.0,69.0493,69.2917,69.0493,69.2839,11100.0
2013-02-21 13:10:00,88.59,88.59,88.45,88.5,15500.0,69.276,69.276,69.1666,69.2057,15500.0
2013-02-21 13:20:00,88.48,88.67,88.43,88.5,9900.0,69.19,69.3386,69.1509,69.2057,9900.0
2013-02-21 13:30:00,88.51,88.67,88.51,88.64,7800.0,69.2135,69.3386,69.2135,69.3151,7800.0
2013-02-21 13:40:00,88.67,88.67,88.59,88.62,9600.0,69.3386,69.3386,69.276,69.2995,9600.0
2013-02-21 13:50:00,88.61,88.63,88.5,88.6,22800.0,69.2917,69.3073,69.2057,69.2839,22800.0
2013-02-21 14:00:00,88.58,88.63,88.23,88.34,9400.0,69.2682,69.3073,68.9945,69.0805,9400.0
2013-02-21 14:10:00,88.34,88.41,88.23,88.37,11900.0,69.0805,69.1353,68.9945,69.104,11900.0
2013-02-21 14:20:00,88.37,88.37,88.24,88.32,7000.0,69.104,69.104,69.0023,69.0649,7000.0
2013-02-21 14:30:00,88.33,88.48,88.31,88.45,10200.0,69.0727,69.19,69.0571,69.1666,10200.0
2013-02-21 14:40:00,88.44,88.49,88.35,88.46,9200.0,69.1587,69.1978,69.0884,69.1744,9200.0
2013-02-21 14:50:00,88.44,88.61,88.33,88.61,8400.0,69.1587,69.2917,69.0727,69.2917,8400.0
2013-02-21 15:00:00,88.6,88.82,88.5,88.76,15500.0,69.2839,69.4559,69.2057,69.409,15500.0
2013-02-21 15:10:00,88.78,88.91,88.71,88.76,19100.0,69.4246,69.5263,69.3699,69.409,19100.0
2013-02-21 15:20:00,88.75,88.99,88.73,88.86,18700.0,69.4012,69.5888,69.3855,69.4872,18700.0
2013-02-21 15:30:00,88.86,88.98,88.79,88.82,19700.0,69.4872,69.581,69.4324,69.4559,19700.0
2013-02-21 15:40:00,88.8,88.85,88.68,88.77,36600.0,69.4403,69.4794,69.3464,69.4168,36600.0
2013-02-21 15:50:00,88.74,88.77,88.58,88.71,96700.0,69.3933,69.4168,69.2682,69.3699,96700.0
2013-02-22 09:30:00,89.28,90.48,89.28,90.21,40400.0,69.8156,70.754,69.8156,70.5429,40400.0
2013-02-22 09:40:00,90.21,90.22,89.65,89.66,20600.0,70.5429,70.5507,70.1049,70.1128,20600.0
2013-02-22 09:50:00,89.67,90.07,89.67,90.02,17900.0,70.1206,70.4334,70.1206,70.3943,17900.0
2013-02-22 10:00:00,89.98,90.38,89.98,90.3,39800.0,70.363,70.6758,70.363,70.6132,39800.0
2013-02-22 10:10:00,90.34,90.36,89.99,90.0,58400.0,70.6445,70.6602,70.3708,70.3786,58400.0
2013-02-22 10:20:00,90.04,90.05,89.92,90.02,47700.0,70.4099,70.4177,70.3161,70.3943,47700.0
2013-02-22 10:30:00,90.02,90.05,89.91,89.91,27300.0,70.3943,70.4177,70.3083,70.3083,27300.0
2013-02-22 10:40:00,89.93,90.09,89.87,89.91,15800.0,70.3239,70.449,70.277,70.3083,15800.0
2013-02-22 10:50:00,89.92,90.04,89.91,89.94,16300.0,70.3161,70.4099,70.3083,70.3317,16300.0
2013-02-22 11:00:00,89.94,90.08,89.92,89.95,25500.0,70.3317,70.4412,70.3161,70.3395,25500.0
2013-02-22 11:10:00,89.97,89.97,89.57,89.74,30000.0,70.3552,70.3552,70.0424,70.1753,30000.0
2013-02-22 11:20:00,89.74,89.74,89.59,89.66,9000.0,70.1753,70.1753,70.058,70.1128,9000.0
2013-02-22 11:30:00,89.68,89.68,89.6,89.66,10000.0,70.1284,70.1284,70.0658,70.1128,10000.0
2013-02-22 11:40:00,89.66,89.7,89.59,89.64,15100.0,70.1128,70.144,70.058,70.0971,15100.0
2013-02-22 11:50:00,89.63,89.94,89.6,89.9,31700.0,70.0893,70.3317,70.0658,70.3004,31700.0
2013-02-22 12:00:00,89.91,89.96,89.78,89.82,8900.0,70.3083,70.3474,70.2066,70.2379,8900.0
2013-02-22 12:10:00,89.83,89.85,89.77,89.84,6400.0,70.2457,70.2613,70.1988,70.2535,6400.0
2013-02-22 12:20:00,89.81,89.88,89.8,89.88,18000.0,70.2301,70.2848,70.2222,70.2848,18000.0
2013-02-22 12:30:00,89.89,89.9,89.85,89.88,14100.0,70.2926,70.3004,70.2613,70.2848,14100.0
2013-02-22 12:40:00,89.89,89.91,89.86,89.89,19500.0,70.2926,70.3083,70.2692,70.2926,19500.0
2013-02-22 12:50:00,89.88,89.9,89.86,89.87,13400.0,70.2848,70.3004,70.2692,70.277,13400.0
2013-02-22 13:00:00,89.87,89.93,89.79,89.79,7100.0,70.277,70.3239,70.2144,70.2144,7100.0
2013-02-22 13:10:00,89.77,89.79,89.74,89.77,3500.0,70.1988,70.2144,70.1753,70.1988,3500.0
2013-02-22 13:20:00,89.8,89.8,89.63,89.63,3900.0,70.2222,70.2222,70.0893,70.0893,3900.0
2013-02-22 13:30:00,89.63,89.73,89.6,89.73,13100.0,70.0893,70.1675,70.0658,70.1675,13100.0
2013-02-22 13:40:00,89.75,89.87,89.73,89.87,19400.0,70.1831,70.277,70.1675,70.277,19400.0
2013-02-22 13:50:00,89.88,89.89,89.81,89.83,12800.0,70.2848,70.2926,70.2301,70.2457,12800.0
2013-02-22 14:00:00,89.83,89.83,89.6,89.6,14200.0,70.2457,70.2457,70.0658,70.0658,14200.0
2013-02-22 14:10:00,89.61,89.67,89.58,89.59,5900.0,70.0737,70.1206,70.0502,70.058,5900.0
2013-02-22 14:20:00,89.6,89.63,89.5,89.57,8500.0,70.0658,70.0893,69.9876,70.0424,8500.0
2013-02-22 14:30:00,89.58,89.61,89.57,89.57,13400.0,70.0502,70.0737,70.0424,70.0424,13400.0
2013-02-22 14:40:00,89.58,89.6,89.55,89.59,14500.0,70.0502,70.0658,70.0267,70.058,14500.0
2013-02-22 14:50:00,89.59,89.67,89.57,89.59,23300.0,70.058,70.1206,70.0424,70.058,23300.0
2013-02-22 15:00:00,89.59,89.65,89.48,89.53,33900.0,70.058,70.1049,69.972,70.0111,33900.0
2013-02-22 15:10:00,89.53,89.57,89.5,89.55,27300.0,70.0111,70.0424,69.9876,70.0267,27300.0
2013-02-22 15:20:00,89.55,89.69,89.5,89.69,27600.0,70.0267,70.1362,69.9876,70.1362,27600.0
2013-02-22 15:30:00,89.69,89.86,89.65,89.69,43600.0,70.1362,70.2692,70.1049,70.1362,43600.0
2013-02-22 15:40:00,89.69,89.89,89.69,89.88,32700.0,70.1362,70.2926,70.1362,70.2848,32700.0
2013-02-22 15:50:00,89.88,90.06,89.87,90.06,92900.0,70.2848,70.4256,70.277,70.4256,92900.0
2013-02-25 09:30:00,90.41,90.48,89.66,90.19,58800.0,70.6992,70.754,70.1128,70.5272,58800.0
2013-02-25 09:40:00,90.11,90.47,90.07,90.42,18100.0,70.4647,70.7462,70.4334,70.7071,18100.0
2013-02-25 09:50:00,90.43,90.63,90.4,90.63,15200.0,70.7149,70.8713,70.6914,70.8713,15200.0
2013-02-25 10:00:00,90.62,90.72,90.44,90.44,22100.0,70.8635,70.9417,70.7227,70.7227,22100.0
2013-02-25 10:10:00,90.43,90.54,90.32,90.38,18900.0,70.7149,70.8009,70.6289,70.6758,18900.0
2013-02-25 10:20:00,90.39,90.44,90.0,90.01,12200.0,70.6836,70.7227,70.3786,70.3865,12200.0
2013-02-25 10:30:00,90.0,90.26,90.0,90.17,14100.0,70.3786,70.582,70.3786,70.5116,14100.0
2013-02-25 10:40:00,90.17,90.34,90.1,90.23,13400.0,70.5116,70.6445,70.4568,70.5585,13400.0
2013-02-25 10:50:00,90.23,90.41,90.17,90.29,34200.0,70.5585,70.6992,70.5116,70.6054,34200.0
2013-02-25 11:00:00,90.25,90.72,90.13,90.67,41000.0,70.5741,70.9417,70.4803,70.9026,41000.0
2013-02-25 11:10:00,90.67,90.67,90.46,90.53,25700.0,70.9026,70.9026,70.7383,70.7931,25700.0
2013-02-25 11:20:00,90.51,90.61,90.41,90.59,10700.0,70.7774,70.8556,70.6992,70.84,10700.0
2013-02-25 11:30:00,90.56,90.63,90.21,90.22,15500.0,70.8165,70.8713,70.5429,70.5507,15500.0
2013-02-25 11:40:00,90.18,90.18,89.98,90.01,16800.0,70.5194,70.5194,70.363,70.3865,16800.0
2013-02-25 11:50:00,90.0,90.0,89.79,89.9,21800.0,70.3786,70.3786,70.2144,70.3004,21800.0
2013-02-25 12:00:00,89.96,89.99,89.84,89.93,19000.0,70.3474,70.3708,70.2535,70.3239,19000.0
2013-02-25 12:10:00,89.94,90.05,89.94,90.01,7000.0,70.3317,70.4177,70.3317,70.3865,7000.0
2013-02-25 12:20:00,89.94,90.08,89.94,90.03,10200.0,70.3317,70.4412,70.3317,70.4021,10200.0
2013-02-25 12:30:00,90.04,90.09,89.91,90.08,23100.0,70.4099,70.449,70.3083,70.4412,23100.0
2013-02-25 12:40:00,90.08,90.26,89.98,90.26,9700.0,70.4412,70.582,70.363,70.582,9700.0
2013-02-25 12:50:00,90.25,90.32,90.22,90.28,9000.0,70.5741,70.6289,70.5507,70.5976,9000.0
2013-02-25 13:00:00,90.29,90.29,90.12,90.16,6800.0,70.6054,70.6054,70.4725,70.5038,6800.0
2013-02-25 13:10:00,90.21,90.26,90.1,90.15,7700.0,70.5429,70.582,70.4568,70.4959,7700.0
2013-02-25 13:20:00,90.12,90.18,90.06,90.09,8300.0,70.4725,70.5194,70.4256,70.449,8300.0
2013-02-25 13:30:00,90.06,90.06,89.97,90.04,15400.0,70.4256,70.4256,70.3552,70.4099,15400.0
2013-02-25 13:40:00,90.03,90.04,89.97,90.01,24100.0,70.4021,70.4099,70.3552,70.3865,24100.0
2013-02-25 13:50:00,90.02,90.02,89.69,89.72,7100.0,70.3943,70.3943,70.1362,70.1597,7100.0
2013-02-25 14:00:00,89.7,89.71,89.38,89.51,16000.0,70.144,70.1519,69.8938,69.9955,16000.0
2013-02-25 14:10:00,89.54,89.56,89.42,89.45,17900.0,70.0189,70.0346,69.9251,69.9485,17900.0
2013-02-25 14:20:00,89.45,89.46,89.25,89.31,6900.0,69.9485,69.9564,69.7921,69.8391,6900.0
2013-02-25 14:30:00,89.34,89.54,89.34,89.4,6700.0,69.8625,70.0189,69.8625,69.9094,6700.0
2013-02-25 14:40:00,89.38,89.45,89.16,89.17,15900.0,69.8938,69.9485,69.7218,69.7296,15900.0
2013-02-25 14:50:00,89.18,89.56,89.18,89.53,17700.0,69.7374,70.0346,69.7374,70.0111,17700.0
2013-02-25 15:00:00,89.53,89.88,89.52,89.68,67400.0,70.0111,70.2848,70.0033,70.1284,67400.0
2013-02-25 15:10:00,89.7,89.75,89.16,89.16,35100.0,70.144,70.1831,69.7218,69.7218,35100.0
2013-02-25 15:20:00,89.13,89.18,88.89,88.92,20300.0,69.6983,69.7374,69.5106,69.5341,20300.0
2013-02-25 15:30:00,88.93,89.03,88.78,88.79,38300.0,69.5419,69.6201,69.4246,69.4324,38300.0
2013-02-25 15:40:00,88.79,88.87,88.44,88.44,74500.0,69.4324,69.495,69.1587,69.1587,74500.0
2013-02-25 15:50:00,88.45,88.49,88.13,88.17,121200.0,69.1666,69.1978,68.9163,68.9476,121200.0
2013-02-26 09:30:00,88.72,88.89,88.32,88.35,24000.0,69.3777,69.5106,69.0649,69.0884,24000.0
2013-02-26 09:40:00,88.36,88.36,87.84,88.05,19100.0,69.0962,69.0962,68.6895,68.8538,19100.0
2013-02-26 09:50:00,88.11,88.28,88.06,88.23,14200.0,68.9007,69.0336,68.8616,68.9945,14200.0
2013-02-26 10:00:00,88.26,88.69,88.13,88.33,28100.0,69.018,69.3542,68.9163,69.0727,28100.0
2013-02-26 10:10:00,88.24,88.3,88.0,88.19,15200.0,69.0023,69.0493,68.8147,68.9632,15200.0
2013-02-26 10:20:00,88.17,88.17,87.83,87.83,7700.0,68.9476,68.9476,68.6817,68.6817,7700.0
2013-02-26 10:30:00,87.81,87.86,87.66,87.84,12700.0,68.6661,68.7052,68.5488,68.6895,12700.0
2013-02-26 10:40:00,87.87,88.33,87.87,88.32,14200.0,68.713,69.0727,68.713,69.0649,14200.0
2013-02-26 10:50:00,88.33,88.37,87.96,87.97,42700.0,69.0727,69.104,68.7834,68.7912,42700.0
2013-02-26 11:00:00,87.97,88.01,87.57,87.68,16000.0,68.7912,68.8225,68.4784,68.5644,16000.0
2013-02-26 11:10:00,87.72,87.99,87.7,87.91,9900.0,68.5957,68.8068,68.5801,68.7443,9900.0
2013-02-26 11:20:00,87.94,87.94,87.7,87.73,9900.0,68.7677,68.7677,68.5801,68.6035,9900.0
2013-02-26 11:30:00,87.77,87.96,87.75,87.84,50400.0,68.6348,68.7834,68.6192,68.6895,50400.0
2013-02-26 11:40:00,87.84,87.91,87.81,87.87,51000.0,68.6895,68.7443,68.6661,68.713,51000.0
2013-02-26 11:50:00,87.91,88.1,87.91,88.02,6900.0,68.7443,68.8929,68.7443,68.8303,6900.0
2013-02-26 12:00:00,88.04,88.31,88.0,88.14,11900.0,68.8459,69.0571,68.8147,68.9241,11900.0
2013-02-26 12:10:00,88.17,88.18,87.93,87.93,12500.0,68.9476,68.9554,68.7599,68.7599,12500.0
2013-02-26 12:20:00,87.92,88.16,87.85,88.12,16300.0,68.7521,68.9398,68.6974,68.9085,16300.0
2013-02-26 12:30:00,88.12,88.58,88.08,88.58,20000.0,68.9085,69.2682,68.8772,69.2682,20000.0
2013-02-26 12:40:00,88.58,88.62,88.42,88.51,15000.0,69.2682,69.2995,69.1431,69.2135,15000.0
2013-02-26 12:50:00,88.54,88.64,88.47,88.48,14900.0,69.2369,69.3151,69.1822,69.19,14900.0
2013-02-26 13:00:00,88.49,88.68,88.49,88.56,9500.0,69.1978,69.3464,69.1978,69.2526,9500.0
2013-02-26 13:10:00,88.57,88.66,88.47,88.47,45400.0,69.2604,69.3308,69.1822,69.1822,45400.0
2013-02-26 13:20:00,88.54,88.61,88.44,88.44,5400.0,69.2369,69.2917,69.1587,69.1587,5400.0
2013-02-26 13:30:00,88.46,88.62,88.43,88.55,5600.0,69.1744,69.2995,69.1509,69.2448,5600.0
2013-02-26 13:40:00,88.59,88.66,88.55,88.64,8800.0,69.276,69.3308,69.2448,69.3151,8800.0
2013-02-26 13:50:00,88.67,88.78,88.67,88.71,5600.0,69.3386,69.4246,69.3386,69.3699,5600.0
2013-02-26 14:00:00,88.75,88.95,88.71,88.92,5800.0,69.4012,69.5576,69.3699,69.5341,5800.0
2013-02-26 14:10:00,88.91,88.93,88.82,88.89,4000.0,69.5263,69.5419,69.4559,69.5106,4000.0
2013-02-26 14:20:00,88.91,89.04,88.9,89.04,7100.0,69.5263,69.6279,69.5185,69.6279,7100.0
2013-02-26 14:30:00,89.05,89.07,88.92,88.96,6800.0,69.6358,69.6514,69.5341,69.5654,6800.0
2013-02-26 14:40:00,88.95,88.98,88.78,88.84,5700.0,69.5576,69.581,69.4246,69.4715,5700.0
2013-02-26 14:50:00,88.85,88.88,88.66,88.66,31800.0,69.4794,69.5028,69.3308,69.3308,31800.0
2013-02-26 15:00:00,88.71,88.8,88.6,88.66,14900.0,69.3699,69.4403,69.2839,69.3308,14900.0
2013-02-26 15:10:00,88.69,88.71,88.56,88.66,15400.0,69.3542,69.3699,69.2526,69.3308,15400.0
2013-02-26 15:20:00,88.67,88.77,88.62,88.74,13100.0,69.3386,69.4168,69.2995,69.3933,13100.0
2013-02-26 15:30:00,88.77,88.86,88.64,88.86,16700.0,69.4168,69.4872,69.3151,69.4872,16700.0
2013-02-26 15:40:00,88.86,89.09,88.86,89.0,30400.0,69.4872,69.667,69.4872,69.5967,30400.0
2013-02-26 15:50:00,88.99,89.07,88.77,88.79,55900.0,69.5888,69.6514,69.4168,69.4324,55900.0
2013-02-27 09:30:00,88.69,88.73,88.52,88.69,11800.0,69.3542,69.3855,69.2213,69.3542,11800.0
2013-02-27 09:40:00,88.68,88.97,88.63,88.66,22100.0,69.3464,69.5732,69.3073,69.3308,22100.0
2013-02-27 09:50:00,88.69,89.09,88.63,88.83,13200.0,69.3542,69.667,69.3073,69.4637,13200.0
2013-02-27 10:00:00,88.87,89.0,88.84,88.85,18100.0,69.495,69.5967,69.4715,69.4794,18100.0
2013-02-27 10:10:00,88.88,89.11,88.86,89.02,23200.0,69.5028,69.6827,69.4872,69.6123,23200.0
2013-02-27 10:20:00,89.06,89.61,89.06,89.56,11600.0,69.6436,70.0737,69.6436,70.0346,11600.0
2013-02-27 10:30:00,89.59,89.65,89.47,89.65,12300.0,70.058,70.1049,69.9642,70.1049,12300.0
2013-02-27 10:40:00,89.65,89.72,89.27,89.27,13100.0,70.1049,70.1597,69.8078,69.8078,13100.0
2013-02-27 10:50:00,89.27,89.39,89.19,89.36,12600.0,69.8078,69.9016,69.7452,69.8782,12600.0
2013-02-27 11:00:00,89.36,89.55,89.36,89.43,9300.0,69.8782,70.0267,69.8782,69.9329,9300.0
2013-02-27 11:10:00,89.46,89.81,89.45,89.79,25700.0,69.9564,70.2301,69.9485,70.2144,25700.0
2013-02-27 11:20:00,89.8,89.88,89.68,89.84,27000.0,70.2222,70.2848,70.1284,70.2535,27000.0
2013-02-27 11:30:00,89.83,89.88,89.72,89.85,13600.0,70.2457,70.2848,70.1597,70.2613,13600.0
2013-02-27 11:40:00,89.91,90.02,89.91,89.99,20800.0,70.3083,70.3943,70.3083,70.3708,20800.0
2013-02-27 11:50:00,90.0,90.12,90.0,90.07,10500.0,70.3786,70.4725,70.3786,70.4334,10500.0
2013-02-27 12:00:00,90.08,90.37,90.01,90.32,16200.0,70.4412,70.668,70.3865,70.6289,16200.0
2013-02-27 12:10:00,90.31,90.36,90.13,90.15,14100.0,70.6211,70.6602,70.4803,70.4959,14100.0
2013-02-27 12:20:00,90.18,90.4,90.16,90.32,13500.0,70.5194,70.6914,70.5038,70.6289,13500.0
2013-02-27 12:30:00,90.32,90.49,90.21,90.21,11800.0,70.6289,70.7618,70.5429,70.5429,11800.0
2013-02-27 12:40:00,90.18,90.23,90.06,90.07,9200.0,70.5194,70.5585,70.4256,70.4334,9200.0
2013-02-27 12:50:00,90.05,90.1,89.96,89.97,16200.0,70.4177,70.4568,70.3474,70.3552,16200.0
2013-02-27 13:00:00,90.05,90.08,89.91,90.05,10500.0,70.4177,70.4412,70.3083,70.4177,10500.0
2013-02-27 13:10:00,89.98,90.16,89.98,89.99,8700.0,70.363,70.5038,70.363,70.3708,8700.0
2013-02-27 13:20:00,90.0,90.08,89.96,90.05,9800.0,70.3786,70.4412,70.3474,70.4177,9800.0
2013-02-27 13:30:00,90.03,90.12,90.02,90.09,23100.0,70.4021,70.4725,70.3943,70.449,23100.0
2013-02-27 13:40:00,90.14,90.19,89.98,90.01,21200.0,70.4881,70.5272,70.363,70.3865,21200.0
2013-02-27 13:50:00,90.0,90.02,89.94,89.97,18900.0,70.3786,70.3943,70.3317,70.3552,18900.0
2013-02-27 14:00:00,89.99,90.06,89.98,90.06,8000.0,70.3708,70.4256,70.363,70.4256,8000.0
2013-02-27 14:10:00,90.07,90.24,90.07,90.19,9400.0,70.4334,70.5663,70.4334,70.5272,9400.0
2013-02-27 14:20:00,90.17,90.4,90.17,90.33,10200.0,70.5116,70.6914,70.5116,70.6367,10200.0
2013-02-27 14:30:00,90.29,90.38,90.28,90.38,4000.0,70.6054,70.6758,70.5976,70.6758,4000.0
2013-02-27 14:40:00,90.36,90.5,90.33,90.37,37800.0,70.6602,70.7696,70.6367,70.668,37800.0
2013-02-27 14:50:00,90.38,90.44,90.32,90.42,12600.0,70.6758,70.7227,70.6289,70.7071,12600.0
2013-02-27 15:00:00,90.47,90.5,90.39,90.5,7600.0,70.7462,70.7696,70.6836,70.7696,7600.0
2013-02-27 15:10:00,90.5,90.57,90.44,90.55,16900.0,70.7696,70.8244,70.7227,70.8087,16900.0
2013-02-27 15:20:00,90.58,90.73,90.58,90.63,14900.0,70.8322,70.9495,70.8322,70.8713,14900.0
2013-02-27 15:30:00,90.62,90.74,90.57,90.71,16500.0,70.8635,70.9573,70.8244,70.9338,16500.0
2013-02-27 15:40:00,90.72,90.74,90.46,90.46,33000.0,70.9417,70.9573,70.7383,70.7383,33000.0
2013-02-27 15:50:00,90.49,90.52,90.34,90.41,56500.0,70.7618,70.7853,70.6445,70.6992,56500.0
2013-02-28 09:30:00,90.42,90.52,89.95,90.15,15000.0,70.7071,70.7853,70.3395,70.4959,15000.0
2013-02-28 09:40:00,90.24,91.19,90.23,91.12,21200.0,70.5663,71.3092,70.5585,71.2545,21200.0
2013-02-28 09:50:00,91.19,91.41,91.01,91.35,41300.0,71.3092,71.4812,71.1684,71.4343,41300.0
2013-02-28 10:00:00,91.34,91.38,90.99,91.1,23500.0,71.4265,71.4578,71.1528,71.2388,23500.0
2013-02-28 10:10:00,91.04,91.09,90.77,90.8,14000.0,71.1919,71.231,70.9808,71.0042,14000.0
2013-02-28 10:20:00,90.81,90.95,90.75,90.82,15600.0,71.012,71.1215,70.9651,71.0199,15600.0
2013-02-28 10:30:00,90.83,90.85,90.55,90.58,11800.0,71.0277,71.0433,70.8087,70.8322,11800.0
2013-02-28 10:40:00,90.63,90.63,90.28,90.32,8400.0,70.8713,70.8713,70.5976,70.6289,8400.0
2013-02-28 10:50:00,90.29,90.32,90.11,90.22,19600.0,70.6054,70.6289,70.4647,70.5507,19600.0
2013-02-28 11:00:00,90.21,90.44,90.13,90.39,10500.0,70.5429,70.7227,70.4803,70.6836,10500.0
2013-02-28 11:10:00,90.35,90.43,90.29,90.35,8400.0,70.6523,70.7149,70.6054,70.6523,8400.0
2013-02-28 11:20:00,90.37,90.57,90.3,90.47,34700.0,70.668,70.8244,70.6132,70.7462,34700.0
2013-02-28 11:30:00,90.46,90.47,90.04,90.04,24500.0,70.7383,70.7462,70.4099,70.4099,24500.0
2013-02-28 11:40:00,90.04,90.16,90.0,90.14,6700.0,70.4099,70.5038,70.3786,70.4881,6700.0
2013-02-28 11:50:00,90.14,90.29,90.13,90.28,6900.0,70.4881,70.6054,70.4803,70.5976,6900.0
2013-02-28 12:00:00,90.27,90.4,90.2,90.39,7200.0,70.5898,70.6914,70.535,70.6836,7200.0
2013-02-28 12:10:00,90.38,90.38,90.22,90.27,6100.0,70.6758,70.6758,70.5507,70.5898,6100.0
2013-02-28 12:20:00,90.29,90.44,90.29,90.44,7500.0,70.6054,70.7227,70.6054,70.7227,7500.0
2013-02-28 12:30:00,90.44,90.58,90.44,90.48,10500.0,70.7227,70.8322,70.7227,70.754,10500.0
2013-02-28 12:40:00,90.47,90.64,90.47,90.62,5600.0,70.7462,70.8791,70.7462,70.8635,5600.0
2013-02-28 12:50:00,90.63,90.66,90.43,90.46,6000.0,70.8713,70.8947,70.7149,70.7383,6000.0
2013-02-28 13:00:00,90.47,90.54,90.45,90.52,6300.0,70.7462,70.8009,70.7305,70.7853,6300.0
2013-02-28 13:10:00,90.55,90.73,90.53,90.72,5400.0,70.8087,70.9495,70.7931,70.9417,5400.0
2013-02-28 13:20:00,90.72,91.0,90.72,90.97,7400.0,70.9417,71.1606,70.9417,71.1372,7400.0
2013-02-28 13:30:00,90.96,90.98,90.85,90.86,9900.0,71.1293,71.145,71.0433,71.0511,9900.0
2013-02-28 13:40:00,90.85,90.86,90.76,90.84,5400.0,71.0433,71.0511,70.9729,71.0355,5400.0
2013-02-28 13:50:00,90.87,90.87,90.77,90.78,6900.0,71.059,71.059,70.9808,70.9886,6900.0
2013-02-28 14:00:00,90.77,90.93,90.75,90.93,6900.0,70.9808,71.1059,70.9651,71.1059,6900.0
2013-02-28 14:10:00,90.95,91.0,90.92,90.98,13900.0,71.1215,71.1606,71.0981,71.145,13900.0
2013-02-28 14:20:00,90.98,91.0,90.96,90.99,8100.0,71.145,71.1606,71.1293,71.1528,8100.0
2013-02-28 14:30:00,90.99,91.04,90.83,90.91,8700.0,71.1528,71.1919,71.0277,71.0902,8700.0
2013-02-28 14:40:00,90.92,90.96,90.85,90.89,10800.0,71.0981,71.1293,71.0433,71.0746,10800.0
2013-02-28 14:50:00,90.9,90.95,90.82,90.9,12700.0,71.0824,71.1215,71.0199,71.0824,12700.0
2013-02-28 15:00:00,90.87,90.87,90.74,90.76,11200.0,71.059,71.059,70.9573,70.9729,11200.0
2013-02-28 15:10:00,90.75,90.75,90.5,90.54,22900.0,70.9651,70.9651,70.7696,70.8009,22900.0
2013-02-28 15:20:00,90.54,90.62,90.51,90.55,27300.0,70.8009,70.8635,70.7774,70.8087,27300.0
2013-02-28 15:30:00,90.55,90.72,90.55,90.72,25500.0,70.8087,70.9417,70.8087,70.9417,25500.0
2013-02-28 15:40:00,90.72,90.72,90.44,90.57,32400.0,70.9417,70.9417,70.7227,70.8244,32400.0
2013-02-28 15:50:00,90.58,90.59,90.34,90.34,120200.0,70.8322,70.84,70.6445,70.6445,120200.0
2013-03-01 09:30:00,89.72,89.72,88.47,88.47,43200.0,70.1597,70.1597,69.1822,69.1822,43200.0
2013-03-01 09:40:00,88.44,89.11,88.38,89.05,22800.0,69.1587,69.6827,69.1118,69.6358,22800.0
2013-03-01 09:50:00,89.05,89.37,88.96,89.0,38300.0,69.6358,69.886,69.5654,69.5967,38300.0
2013-03-01 10:00:00,89.12,89.52,89.08,89.31,63100.0,69.6905,70.0033,69.6592,69.8391,63100.0
2013-03-01 10:10:00,89.3,89.39,89.05,89.12,42100.0,69.8312,69.9016,69.6358,69.6905,42100.0
2013-03-01 10:20:00,89.13,89.16,88.86,89.1,25000.0,69.6983,69.7218,69.4872,69.6748,25000.0
2013-03-01 10:30:00,89.1,89.59,89.09,89.47,29500.0,69.6748,70.058,69.667,69.9642,29500.0
2013-03-01 10:40:00,89.48,89.84,89.47,89.71,25000.0,69.972,70.2535,69.9642,70.1519,25000.0
2013-03-01 10:50:00,89.68,89.84,89.58,89.84,30200.0,70.1284,70.2535,70.0502,70.2535,30200.0
2013-03-01 11:00:00,89.87,89.88,89.5,89.51,21700.0,70.277,70.2848,69.9876,69.9955,21700.0
2013-03-01 11:10:00,89.51,89.58,89.26,89.29,14500.0,69.9955,70.0502,69.8,69.8234,14500.0
2013-03-01 11:20:00,89.29,89.44,89.17,89.25,13000.0,69.8234,69.9407,69.7296,69.7921,13000.0
2013-03-01 11:30:00,89.24,89.46,89.19,89.42,9400.0,69.7843,69.9564,69.7452,69.9251,9400.0
2013-03-01 11:40:00,89.4,89.4,88.8,88.81,52400.0,69.9094,69.9094,69.4403,69.4481,52400.0
2013-03-01 11:50:00,88.82,89.45,88.82,89.4,20300.0,69.4559,69.9485,69.4559,69.9094,20300.0
2013-03-01 12:00:00,89.39,89.83,89.39,89.79,18200.0,69.9016,70.2457,69.9016,70.2144,18200.0
2013-03-01 12:10:00,89.81,89.98,89.76,89.97,15100.0,70.2301,70.363,70.191,70.3552,15100.0
2013-03-01 12:20:00,89.94,90.12,89.9,90.04,20200.0,70.3317,70.4725,70.3004,70.4099,20200.0
2013-03-01 12:30:00,90.04,90.21,90.02,90.2,14100.0,70.4099,70.5429,70.3943,70.535,14100.0
2013-03-01 12:40:00,90.2,90.28,90.15,90.25,11600.0,70.535,70.5976,70.4959,70.5741,11600.0
2013-03-01 12:50:00,90.24,90.45,90.24,90.38,20100.0,70.5663,70.7305,70.5663,70.6758,20100.0
2013-03-01 13:00:00,90.44,90.44,89.89,89.94,16400.0,70.7227,70.7227,70.2926,70.3317,16400.0
2013-03-01 13:10:00,89.92,90.06,89.9,89.93,13400.0,70.3161,70.4256,70.3004,70.3239,13400.0
2013-03-01 13:20:00,89.95,90.04,89.88,89.97,12500.0,70.3395,70.4099,70.2848,70.3552,12500.0
2013-03-01 13:30:00,89.95,89.97,89.79,89.87,8900.0,70.3395,70.3552,70.2144,70.277,8900.0
2013-03-01 13:40:00,89.88,89.95,89.59,89.62,13900.0,70.2848,70.3395,70.058,70.0815,13900.0
2013-03-01 13:50:00,89.6,89.72,89.58,89.66,18500.0,70.0658,70.1597,70.0502,70.1128,18500.0
2013-03-01 14:00:00,89.67,89.97,89.67,89.97,14000.0,70.1206,70.3552,70.1206,70.3552,14000.0
2013-03-01 14:10:00,89.95,89.96,89.87,89.9,10600.0,70.3395,70.3474,70.277,70.3004,10600.0
2013-03-01 14:20:00,89.9,89.98,89.69,89.71,12300.0,70.3004,70.363,70.1362,70.1519,12300.0
2013-03-01 14:30:00,89.7,89.77,89.57,89.57,14100.0,70.144,70.1988,70.0424,70.0424,14100.0
2013-03-01 14:40:00,89.56,89.61,89.37,89.37,20100.0,70.0346,70.0737,69.886,69.886,20100.0
2013-03-01 14:50:00,89.34,89.4,89.26,89.37,13000.0,69.8625,69.9094,69.8,69.886,13000.0
2013-03-01 15:00:00,89.4,89.53,89.39,89.48,13400.0,69.9094,70.0111,69.9016,69.972,13400.0
2013-03-01 15:10:00,89.47,89.48,89.33,89.33,14300.0,69.9642,69.972,69.8547,69.8547,14300.0
2013-03-01 15:20:00,89.34,89.4,89.22,89.4,19200.0,69.8625,69.9094,69.7687,69.9094,19200.0
2013-03-01 15:30:00,89.41,89.44,89.31,89.38,23800.0,69.9173,69.9407,69.8391,69.8938,23800.0
2013-03-01 15:40:00,89.37,89.47,89.21,89.44,29200.0,69.886,69.9642,69.7609,69.9407,29200.0
2013-03-01 15:50:00,89.45,89.55,89.22,89.32,94200.0,69.9485,70.0267,69.7687,69.8469,94200.0
2013-03-04 09:30:00,88.92,88.96,87.83,87.94,53500.0,69.5341,69.5654,68.6817,68.7677,53500.0
2013-03-04 09:40:00,87.95,88.26,87.94,88.05,28900.0,68.7756,69.018,68.7677,68.8538,28900.0
2013-03-04 09:50:00,88.04,88.26,87.94,88.1,24800.0,68.8459,69.018,68.7677,68.8929,24800.0
2013-03-04 10:00:00,88.1,88.27,88.06,88.23,27200.0,68.8929,69.0258,68.8616,68.9945,27200.0
2013-03-04 10:10:00,88.24,88.36,88.17,88.29,37800.0,69.0023,69.0962,68.9476,69.0414,37800.0
2013-03-04 10:20:00,88.31,88.32,88.2,88.2,25000.0,69.0571,69.0649,68.9711,68.9711,25000.0
2013-03-04 10:30:00,88.21,88.26,88.12,88.24,27700.0,68.9789,69.018,68.9085,69.0023,27700.0
2013-03-04 10:40:00,88.25,88.47,88.25,88.29,15700.0,69.0102,69.1822,69.0102,69.0414,15700.0
2013-03-04 10:50:00,88.29,88.33,88.2,88.25,27600.0,69.0414,69.0727,68.9711,69.0102,27600.0
2013-03-04 11:00:00,88.23,88.33,88.2,88.22,19100.0,68.9945,69.0727,68.9711,68.9867,19100.0
2013-03-04 11:10:00,88.23,88.31,88.14,88.31,22700.0,68.9945,69.0571,68.9241,69.0571,22700.0
2013-03-04 11:20:00,88.31,88.31,88.07,88.1,14200.0,69.0571,69.0571,68.8694,68.8929,14200.0
2013-03-04 11:30:00,88.1,88.16,88.03,88.03,12200.0,68.8929,68.9398,68.8381,68.8381,12200.0
2013-03-04 11:40:00,88.03,88.04,87.93,88.0,14800.0,68.8381,68.8459,68.7599,68.8147,14800.0
2013-03-04 11:50:00,88.03,88.12,87.91,87.91,12100.0,68.8381,68.9085,68.7443,68.7443,12100.0
2013-03-04 12:00:00,87.91,87.93,87.71,87.73,15500.0,68.7443,68.7599,68.5879,68.6035,15500.0
2013-03-04 12:10:00,87.71,87.71,87.39,87.43,31200.0,68.5879,68.5879,68.3377,68.3689,31200.0
2013-03-04 12:20:00,87.43,87.58,87.34,87.34,15000.0,68.3689,68.4862,68.2986,68.2986,15000.0
2013-03-04 12:30:00,87.31,87.38,87.23,87.31,24300.0,68.2751,68.3298,68.2125,68.2751,24300.0
2013-03-04 12:40:00,87.31,87.38,87.23,87.32,22100.0,68.2751,68.3298,68.2125,68.2829,22100.0
2013-03-04 12:50:00,87.33,87.4,87.26,87.4,15700.0,68.2907,68.3455,68.236,68.3455,15700.0
2013-03-04 13:00:00,87.44,87.44,87.12,87.2,19200.0,68.3768,68.3768,68.1265,68.1891,19200.0
2013-03-04 13:10:00,87.19,87.46,87.15,87.37,16000.0,68.1813,68.3924,68.15,68.322,16000.0
2013-03-04 13:20:00,87.38,87.61,87.34,87.53,20600.0,68.3298,68.5097,68.2986,68.4471,20600.0
2013-03-04 13:30:00,87.55,87.63,87.44,87.46,23600.0,68.4628,68.5253,68.3768,68.3924,23600.0
2013-03-04 13:40:00,87.48,87.62,87.48,87.62,16900.0,68.408,68.5175,68.408,68.5175,16900.0
2013-03-04 13:50:00,87.62,87.64,87.48,87.54,19800.0,68.5175,68.5332,68.408,68.455,19800.0
2013-03-04 14:00:00,87.54,87.57,87.46,87.52,15500.0,68.455,68.4784,68.3924,68.4393,15500.0
2013-03-04 14:10:00,87.51,87.63,87.45,87.62,27100.0,68.4315,68.5253,68.3846,68.5175,27100.0
2013-03-04 14:20:00,87.62,87.98,87.62,87.95,25200.0,68.5175,68.799,68.5175,68.7756,25200.0
2013-03-04 14:30:00,87.95,87.96,87.83,87.9,26300.0,68.7756,68.7834,68.6817,68.7365,26300.0
2013-03-04 14:40:00,87.9,88.08,87.82,88.05,46100.0,68.7365,68.8772,68.6739,68.8538,46100.0
2013-03-04 14:50:00,88.02,88.22,88.02,88.12,18800.0,68.8303,68.9867,68.8303,68.9085,18800.0
2013-03-04 15:00:00,88.13,88.18,88.02,88.07,24200.0,68.9163,68.9554,68.8303,68.8694,24200.0
2013-03-04 15:10:00,88.06,88.08,87.96,87.96,35000.0,68.8616,68.8772,68.7834,68.7834,35000.0
2013-03-04 15:20:00,87.93,88.11,87.9,88.07,46400.0,68.7599,68.9007,68.7365,68.8694,46400.0
2013-03-04 15:30:00,88.08,88.12,87.99,88.03,45300.0,68.8772,68.9085,68.8068,68.8381,45300.0
2013-03-04 15:40:00,88.03,88.14,88.02,88.14,72000.0,68.8381,68.9241,68.8303,68.9241,72000.0
2013-03-04 15:50:00,88.13,88.22,88.07,88.1,106900.0,68.9163,68.9867,68.8694,68.8929,106900.0
2013-03-05 09:30:00,88.94,90.24,88.93,90.14,56000.0,69.5497,70.5663,69.5419,70.4881,56000.0
2013-03-05 09:40:00,90.18,90.29,89.63,89.73,30000.0,70.5194,70.6054,70.0893,70.1675,30000.0
2013-03-05 09:50:00,89.72,89.81,89.66,89.79,23300.0,70.1597,70.2301,70.1128,70.2144,23300.0
2013-03-05 10:00:00,89.82,89.89,89.65,89.76,37500.0,70.2379,70.2926,70.1049,70.191,37500.0
2013-03-05 10:10:00,89.73,89.83,89.63,89.74,22400.0,70.1675,70.2457,70.0893,70.1753,22400.0
2013-03-05 10:20:00,89.77,89.89,89.7,89.82,22200.0,70.1988,70.2926,70.144,70.2379,22200.0
2013-03-05 10:30:00,89.83,89.88,89.73,89.73,30400.0,70.2457,70.2848,70.1675,70.1675,30400.0
2013-03-05 10:40:00,89.73,89.85,89.72,89.84,50100.0,70.1675,70.2613,70.1597,70.2535,50100.0
2013-03-05 10:50:00,89.84,89.88,89.75,89.86,35100.0,70.2535,70.2848,70.1831,70.2692,35100.0
2013-03-05 11:00:00,89.86,89.88,89.76,89.85,28700.0,70.2692,70.2848,70.191,70.2613,28700.0
2013-03-05 11:10:00,89.85,89.91,89.79,89.89,27300.0,70.2613,70.3083,70.2144,70.2926,27300.0
2013-03-05 11:20:00,89.89,89.89,89.77,89.81,25000.0,70.2926,70.2926,70.1988,70.2301,25000.0
2013-03-05 11:30:00,89.81,89.84,89.7,89.77,18900.0,70.2301,70.2535,70.144,70.1988,18900.0
2013-03-05 11:40:00,89.78,89.84,89.77,89.83,13900.0,70.2066,70.2535,70.1988,70.2457,13900.0
2013-03-05 11:50:00,89.83,89.84,89.64,89.64,25500.0,70.2457,70.2535,70.0971,70.0971,25500.0
2013-03-05 12:00:00,89.64,89.69,89.62,89.66,21300.0,70.0971,70.1362,70.0815,70.1128,21300.0
2013-03-05 12:10:00,89.64,89.67,89.57,89.6,30200.0,70.0971,70.1206,70.0424,70.0658,30200.0
2013-03-05 12:20:00,89.59,89.61,89.55,89.57,16800.0,70.058,70.0737,70.0267,70.0424,16800.0
2013-03-05 12:30:00,89.57,89.61,89.48,89.52,16300.0,70.0424,70.0737,69.972,70.0033,16300.0
2013-03-05 12:40:00,89.52,89.56,89.48,89.51,13800.0,70.0033,70.0346,69.972,69.9955,13800.0
2013-03-05 12:50:00,89.51,89.57,89.41,89.5,17000.0,69.9955,70.0424,69.9173,69.9876,17000.0
2013-03-05 13:00:00,89.51,89.52,89.38,89.38,14200.0,69.9955,70.0033,69.8938,69.8938,14200.0
2013-03-05 13:10:00,89.38,89.55,89.36,89.46,18200.0,69.8938,70.0267,69.8782,69.9564,18200.0
2013-03-05 13:20:00,89.47,89.59,89.47,89.55,8800.0,69.9642,70.058,69.9642,70.0267,8800.0
2013-03-05 13:30:00,89.54,89.61,89.49,89.53,22600.0,70.0189,70.0737,69.9798,70.0111,22600.0
2013-03-05 13:40:00,89.55,89.58,89.45,89.48,11300.0,70.0267,70.0502,69.9485,69.972,11300.0
2013-03-05 13:50:00,89.49,89.49,89.27,89.35,11500.0,69.9798,69.9798,69.8078,69.8703,11500.0
2013-03-05 14:00:00,89.36,89.4,89.34,89.37,20800.0,69.8782,69.9094,69.8625,69.886,20800.0
2013-03-05 14:10:00,89.36,89.6,89.32,89.6,13300.0,69.8782,70.0658,69.8469,70.0658,13300.0
2013-03-05 14:20:00,89.62,89.69,89.46,89.46,14000.0,70.0815,70.1362,69.9564,69.9564,14000.0
2013-03-05 14:30:00,89.46,89.51,89.37,89.41,19800.0,69.9564,69.9955,69.886,69.9173,19800.0
2013-03-05 14:40:00,89.41,89.44,89.33,89.39,18800.0,69.9173,69.9407,69.8547,69.9016,18800.0
2013-03-05 14:50:00,89.41,89.43,89.34,89.39,18800.0,69.9173,69.9329,69.8625,69.9016,18800.0
2013-03-05 15:00:00,89.39,89.49,89.23,89.33,42100.0,69.9016,69.9798,69.7765,69.8547,42100.0
2013-03-05 15:10:00,89.34,89.57,89.26,89.53,24800.0,69.8625,70.0424,69.8,70.0111,24800.0
2013-03-05 15:20:00,89.53,89.56,89.39,89.41,34200.0,70.0111,70.0346,69.9016,69.9173,34200.0
2013-03-05 15:30:00,89.41,89.48,89.33,89.42,45800.0,69.9173,69.972,69.8547,69.9251,45800.0
2013-03-05 15:40:00,89.43,89.46,89.36,89.37,52300.0,69.9329,69.9564,69.8782,69.886,52300.0
2013-03-05 15:50:00,89.38,89.52,89.34,89.52,64700.0,69.8938,70.0033,69.8625,70.0033,64700.0
2013-03-06 09:30:00,89.95,90.15,89.74,89.92,20900.0,70.3395,70.4959,70.1753,70.3161,20900.0
2013-03-06 09:40:00,89.97,90.06,89.73,89.89,19000.0,70.3552,70.4256,70.1675,70.2926,19000.0
2013-03-06 09:50:00,89.94,90.1,89.87,90.03,27200.0,70.3317,70.4568,70.277,70.4021,27200.0
2013-03-06 10:00:00,90.11,90.28,90.02,90.11,26100.0,70.4647,70.5976,70.3943,70.4647,26100.0
2013-03-06 10:10:00,90.08,90.23,89.93,89.95,26700.0,70.4412,70.5585,70.3239,70.3395,26700.0
2013-03-06 10:20:00,89.94,90.07,89.92,89.99,16500.0,70.3317,70.4334,70.3161,70.3708,16500.0
2013-03-06 10:30:00,90.03,90.08,89.96,90.06,27600.0,70.4021,70.4412,70.3474,70.4256,27600.0
2013-03-06 10:40:00,90.08,90.33,90.02,90.14,30700.0,70.4412,70.6367,70.3943,70.4881,30700.0
2013-03-06 10:50:00,90.17,90.17,89.85,89.85,19900.0,70.5116,70.5116,70.2613,70.2613,19900.0
2013-03-06 11:00:00,89.88,89.94,89.84,89.89,15400.0,70.2848,70.3317,70.2535,70.2926,15400.0
2013-03-06 11:10:00,89.89,89.92,89.77,89.9,14000.0,70.2926,70.3161,70.1988,70.3004,14000.0
2013-03-06 11:20:00,89.9,89.9,89.68,89.71,16100.0,70.3004,70.3004,70.1284,70.1519,16100.0
2013-03-06 11:30:00,89.71,90.0,89.71,89.97,13100.0,70.1519,70.3786,70.1519,70.3552,13100.0
2013-03-06 11:40:00,89.97,89.99,89.9,89.93,17200.0,70.3552,70.3708,70.3004,70.3239,17200.0
2013-03-06 11:50:00,89.92,89.99,89.75,89.76,13200.0,70.3161,70.3708,70.1831,70.191,13200.0
2013-03-06 12:00:00,89.75,89.75,89.48,89.51,14300.0,70.1831,70.1831,69.972,69.9955,14300.0
2013-03-06 12:10:00,89.49,89.55,89.46,89.51,19300.0,69.9798,70.0267,69.9564,69.9955,19300.0
2013-03-06 12:20:00,89.54,89.58,89.47,89.49,11100.0,70.0189,70.0502,69.9642,69.9798,11100.0
2013-03-06 12:30:00,89.53,89.79,89.5,89.73,7900.0,70.0111,70.2144,69.9876,70.1675,7900.0
2013-03-06 12:40:00,89.74,89.88,89.71,89.74,10100.0,70.1753,70.2848,70.1519,70.1753,10100.0
2013-03-06 12:50:00,89.73,89.75,89.55,89.55,9900.0,70.1675,70.1831,70.0267,70.0267,9900.0
2013-03-06 13:00:00,89.59,89.83,89.58,89.82,6300.0,70.058,70.2457,70.0502,70.2379,6300.0
2013-03-06 13:10:00,89.81,89.88,89.78,89.84,5100.0,70.2301,70.2848,70.2066,70.2535,5100.0
2013-03-06 13:20:00,89.84,89.97,89.84,89.97,16600.0,70.2535,70.3552,70.2535,70.3552,16600.0
2013-03-06 13:30:00,89.96,90.1,89.93,90.09,24900.0,70.3474,70.4568,70.3239,70.449,24900.0
2013-03-06 13:40:00,90.09,90.18,90.06,90.11,11800.0,70.449,70.5194,70.4256,70.4647,11800.0
2013-03-06 13:50:00,90.09,90.13,90.03,90.12,14200.0,70.449,70.4803,70.4021,70.4725,14200.0
2013-03-06 14:00:00,90.12,90.23,90.09,90.19,17500.0,70.4725,70.5585,70.449,70.5272,17500.0
2013-03-06 14:10:00,90.2,90.23,89.99,90.15,22300.0,70.535,70.5585,70.3708,70.4959,22300.0
2013-03-06 14:20:00,90.14,90.21,90.09,90.09,14700.0,70.4881,70.5429,70.449,70.449,14700.0
2013-03-06 14:30:00,90.11,90.19,90.04,90.16,11000.0,70.4647,70.5272,70.4099,70.5038,11000.0
2013-03-06 14:40:00,90.16,90.28,90.15,90.28,17900.0,70.5038,70.5976,70.4959,70.5976,17900.0
2013-03-06 14:50:00,90.25,90.28,90.02,90.03,27200.0,70.5741,70.5976,70.3943,70.4021,27200.0
2013-03-06 15:00:00,90.04,90.05,89.91,89.96,17600.0,70.4099,70.4177,70.3083,70.3474,17600.0
2013-03-06 15:10:00,89.95,90.05,89.89,89.92,11600.0,70.3395,70.4177,70.2926,70.3161,11600.0
2013-03-06 15:20:00,89.89,89.97,89.83,89.87,16000.0,70.2926,70.3552,70.2457,70.277,16000.0
2013-03-06 15:30:00,89.86,89.86,89.71,89.74,19400.0,70.2692,70.2692,70.1519,70.1753,19400.0
2013-03-06 15:40:00,89.75,89.75,89.61,89.64,25700.0,70.1831,70.1831,70.0737,70.0971,25700.0
2013-03-06 15:50:00,89.65,89.74,89.63,89.67,48100.0,70.1049,70.1753,70.0893,70.1206,48100.0
2013-03-07 09:30:00,89.8,90.33,89.77,90.1,18100.0,70.2222,70.6367,70.1988,70.4568,18100.0
2013-03-07 09:40:00,90.05,90.23,89.87,89.87,12400.0,70.4177,70.5585,70.277,70.277,12400.0
2013-03-07 09:50:00,89.9,90.33,89.83,90.13,36500.0,70.3004,70.6367,70.2457,70.4803,36500.0
2013-03-07 10:00:00,90.13,90.21,89.81,89.96,15400.0,70.4803,70.5429,70.2301,70.3474,15400.0
2013-03-07 10:10:00,90.01,90.28,90.01,90.23,22100.0,70.3865,70.5976,70.3865,70.5585,22100.0
2013-03-07 10:20:00,90.25,90.29,90.21,90.28,12300.0,70.5741,70.6054,70.5429,70.5976,12300.0
2013-03-07 10:30:00,90.29,90.43,90.29,90.35,12400.0,70.6054,70.7149,70.6054,70.6523,12400.0
2013-03-07 10:40:00,90.36,90.45,90.31,90.44,12400.0,70.6602,70.7305,70.6211,70.7227,12400.0
2013-03-07 10:50:00,90.44,90.54,90.27,90.47,32000.0,70.7227,70.8009,70.5898,70.7462,32000.0
2013-03-07 11:00:00,90.5,90.62,90.48,90.58,13500.0,70.7696,70.8635,70.754,70.8322,13500.0
2013-03-07 11:10:00,90.58,90.61,90.49,90.53,17600.0,70.8322,70.8556,70.7618,70.7931,17600.0
2013-03-07 11:20:00,90.52,90.55,90.42,90.53,19200.0,70.7853,70.8087,70.7071,70.7931,19200.0
2013-03-07 11:30:00,90.51,90.59,90.5,90.57,12100.0,70.7774,70.84,70.7696,70.8244,12100.0
2013-03-07 11:40:00,90.57,90.64,90.57,90.6,8900.0,70.8244,70.8791,70.8244,70.8478,8900.0
2013-03-07 11:50:00,90.6,90.75,90.46,90.55,17900.0,70.8478,70.9651,70.7383,70.8087,17900.0
2013-03-07 12:00:00,90.55,90.59,90.5,90.58,9400.0,70.8087,70.84,70.7696,70.8322,9400.0
2013-03-07 12:10:00,90.59,90.61,90.54,90.58,9900.0,70.84,70.8556,70.8009,70.8322,9900.0
2013-03-07 12:20:00,90.56,90.7,90.54,90.64,13200.0,70.8165,70.926,70.8009,70.8791,13200.0
2013-03-07 12:30:00,90.61,90.67,90.59,90.61,7800.0,70.8556,70.9026,70.84,70.8556,7800.0
2013-03-07 12:40:00,90.61,90.61,90.52,90.58,9900.0,70.8556,70.8556,70.7853,70.8322,9900.0
2013-03-07 12:50:00,90.55,90.58,90.52,90.53,11400.0,70.8087,70.8322,70.7853,70.7931,11400.0
2013-03-07 13:00:00,90.54,90.58,90.49,90.53,16800.0,70.8009,70.8322,70.7618,70.7931,16800.0
2013-03-07 13:10:00,90.52,90.59,90.51,90.57,7200.0,70.7853,70.84,70.7774,70.8244,7200.0
2013-03-07 13:20:00,90.58,90.66,90.52,90.61,14700.0,70.8322,70.8947,70.7853,70.8556,14700.0
2013-03-07 13:30:00,90.56,90.66,90.54,90.55,7600.0,70.8165,70.8947,70.8009,70.8087,7600.0
2013-03-07 13:40:00,90.57,90.65,90.55,90.65,8500.0,70.8244,70.8869,70.8087,70.8869,8500.0
2013-03-07 13:50:00,90.63,90.76,90.63,90.75,12900.0,70.8713,70.9729,70.8713,70.9651,12900.0
2013-03-07 14:00:00,90.74,90.74,90.56,90.56,14900.0,70.9573,70.9573,70.8165,70.8165,14900.0
2013-03-07 14:10:00,90.55,90.61,90.48,90.59,10600.0,70.8087,70.8556,70.754,70.84,10600.0
2013-03-07 14:20:00,90.57,90.72,90.55,90.72,7400.0,70.8244,70.9417,70.8087,70.9417,7400.0
2013-03-07 14:30:00,90.72,90.77,90.69,90.77,13300.0,70.9417,70.9808,70.9182,70.9808,13300.0
2013-03-07 14:40:00,90.76,90.81,90.74,90.81,11500.0,70.9729,71.012,70.9573,71.012,11500.0
2013-03-07 14:50:00,90.82,90.87,90.78,90.86,17800.0,71.0199,71.059,70.9886,71.0511,17800.0
2013-03-07 15:00:00,90.87,90.9,90.82,90.88,17000.0,71.059,71.0824,71.0199,71.0668,17000.0
2013-03-07 15:10:00,90.88,90.89,90.81,90.89,18600.0,71.0668,71.0746,71.012,71.0746,18600.0
2013-03-07 15:20:00,90.89,90.9,90.78,90.85,22700.0,71.0746,71.0824,70.9886,71.0433,22700.0
2013-03-07 15:30:00,90.87,90.93,90.71,90.76,21800.0,71.059,71.1059,70.9338,70.9729,21800.0
2013-03-07 15:40:00,90.76,90.8,90.66,90.78,18300.0,70.9729,71.0042,70.8947,70.9886,18300.0
2013-03-07 15:50:00,90.76,90.84,90.68,90.79,37800.0,70.9729,71.0355,70.9104,70.9964,37800.0
2013-03-08 09:30:00,90.32,90.76,89.95,90.12,69100.0,70.6289,70.9729,70.3395,70.4725,69100.0
2013-03-08 09:40:00,90.1,90.2,89.74,90.06,37300.0,70.4568,70.535,70.1753,70.4256,37300.0
2013-03-08 09:50:00,90.04,90.51,90.01,90.43,21500.0,70.4099,70.7774,70.3865,70.7149,21500.0
2013-03-08 10:00:00,90.48,90.52,90.0,90.01,65300.0,70.754,70.7853,70.3786,70.3865,65300.0
2013-03-08 10:10:00,90.02,90.04,89.29,89.52,33100.0,70.3943,70.4099,69.8234,70.0033,33100.0
2013-03-08 10:20:00,89.53,89.57,89.35,89.49,49700.0,70.0111,70.0424,69.8703,69.9798,49700.0
2013-03-08 10:30:00,89.49,89.69,89.46,89.65,32500.0,69.9798,70.1362,69.9564,70.1049,32500.0
2013-03-08 10:40:00,89.67,89.86,89.62,89.65,29300.0,70.1206,70.2692,70.0815,70.1049,29300.0
2013-03-08 10:50:00,89.68,89.94,89.68,89.94,14400.0,70.1284,70.3317,70.1284,70.3317,14400.0
2013-03-08 11:00:00,89.92,90.16,89.8,90.16,13900.0,70.3161,70.5038,70.2222,70.5038,13900.0
2013-03-08 11:10:00,90.13,90.39,90.13,90.36,15200.0,70.4803,70.6836,70.4803,70.6602,15200.0
2013-03-08 11:20:00,90.33,90.5,90.3,90.45,13500.0,70.6367,70.7696,70.6132,70.7305,13500.0
2013-03-08 11:30:00,90.46,90.63,90.41,90.42,24700.0,70.7383,70.8713,70.6992,70.7071,24700.0
2013-03-08 11:40:00,90.41,90.49,90.26,90.31,29000.0,70.6992,70.7618,70.582,70.6211,29000.0
2013-03-08 11:50:00,90.31,90.58,90.29,90.57,20200.0,70.6211,70.8322,70.6054,70.8244,20200.0
2013-03-08 12:00:00,90.6,90.64,90.49,90.61,12200.0,70.8478,70.8791,70.7618,70.8556,12200.0
2013-03-08 12:10:00,90.6,90.73,90.55,90.68,19700.0,70.8478,70.9495,70.8087,70.9104,19700.0
2013-03-08 12:20:00,90.71,90.77,90.66,90.68,14400.0,70.9338,70.9808,70.8947,70.9104,14400.0
2013-03-08 12:30:00,90.65,90.65,90.3,90.36,21800.0,70.8869,70.8869,70.6132,70.6602,21800.0
2013-03-08 12:40:00,90.36,90.45,90.29,90.36,10600.0,70.6602,70.7305,70.6054,70.6602,10600.0
2013-03-08 12:50:00,90.35,90.51,90.32,90.47,11600.0,70.6523,70.7774,70.6289,70.7462,11600.0
2013-03-08 13:00:00,90.5,90.51,90.38,90.42,44400.0,70.7696,70.7774,70.6758,70.7071,44400.0
2013-03-08 13:10:00,90.42,90.57,90.35,90.49,7800.0,70.7071,70.8244,70.6523,70.7618,7800.0
2013-03-08 13:20:00,90.47,90.47,90.37,90.44,8200.0,70.7462,70.7462,70.668,70.7227,8200.0
2013-03-08 13:30:00,90.4,90.63,90.4,90.63,17200.0,70.6914,70.8713,70.6914,70.8713,17200.0
2013-03-08 13:40:00,90.63,90.63,90.46,90.46,23400.0,70.8713,70.8713,70.7383,70.7383,23400.0
2013-03-08 13:50:00,90.46,90.48,90.35,90.36,6900.0,70.7383,70.754,70.6523,70.6602,6900.0
2013-03-08 14:00:00,90.38,90.45,90.31,90.32,10500.0,70.6758,70.7305,70.6211,70.6289,10500.0
2013-03-08 14:10:00,90.33,90.33,90.25,90.26,12400.0,70.6367,70.6367,70.5741,70.582,12400.0
2013-03-08 14:20:00,90.26,90.38,90.26,90.38,9100.0,70.582,70.6758,70.582,70.6758,9100.0
2013-03-08 14:30:00,90.39,90.39,90.33,90.37,13100.0,70.6836,70.6836,70.6367,70.668,13100.0
2013-03-08 14:40:00,90.37,90.43,90.35,90.43,13200.0,70.668,70.7149,70.6523,70.7149,13200.0
2013-03-08 14:50:00,90.43,90.47,90.4,90.45,9700.0,70.7149,70.7462,70.6914,70.7305,9700.0
2013-03-08 15:00:00,90.45,90.65,90.45,90.55,11900.0,70.7305,70.8869,70.7305,70.8087,11900.0
2013-03-08 15:10:00,90.54,90.62,90.51,90.59,12200.0,70.8009,70.8635,70.7774,70.84,12200.0
2013-03-08 15:20:00,90.6,90.64,90.56,90.6,15000.0,70.8478,70.8791,70.8165,70.8478,15000.0
2013-03-08 15:30:00,90.58,90.63,90.5,90.63,23000.0,70.8322,70.8713,70.7696,70.8713,23000.0
2013-03-08 15:40:00,90.63,90.76,90.62,90.74,31800.0,70.8713,70.9729,70.8635,70.9573,31800.0
2013-03-08 15:50:00,90.74,90.76,90.58,90.59,88400.0,70.9573,70.9729,70.8322,70.84,88400.0
2013-03-11 09:30:00,90.28,90.36,90.02,90.03,24700.0,70.5976,70.6602,70.3943,70.4021,24700.0
2013-03-11 09:40:00,90.02,90.09,89.92,90.02,12100.0,70.3943,70.449,70.3161,70.3943,12100.0
2013-03-11 09:50:00,90.04,90.21,90.03,90.12,11000.0,70.4099,70.5429,70.4021,70.4725,11000.0
2013-03-11 10:00:00,90.11,90.15,89.98,90.13,15300.0,70.4647,70.4959,70.363,70.4803,15300.0
2013-03-11 10:10:00,90.16,90.2,90.11,90.16,27900.0,70.5038,70.535,70.4647,70.5038,27900.0
2013-03-11 10:20:00,90.15,90.15,90.06,90.13,7400.0,70.4959,70.4959,70.4256,70.4803,7400.0
2013-03-11 10:30:00,90.12,90.49,90.11,90.46,12900.0,70.4725,70.7618,70.4647,70.7383,12900.0
2013-03-11 10:40:00,90.45,90.5,90.4,90.49,9800.0,70.7305,70.7696,70.6914,70.7618,9800.0
2013-03-11 10:50:00,90.48,90.52,90.2,90.26,13400.0,70.754,70.7853,70.535,70.582,13400.0
2013-03-11 11:00:00,90.24,90.31,90.21,90.3,7000.0,70.5663,70.6211,70.5429,70.6132,7000.0
2013-03-11 11:10:00,90.3,90.38,90.25,90.28,12200.0,70.6132,70.6758,70.5741,70.5976,12200.0
2013-03-11 11:20:00,90.27,90.34,90.2,90.27,11000.0,70.5898,70.6445,70.535,70.5898,11000.0
2013-03-11 11:30:00,90.27,90.31,90.18,90.21,9000.0,70.5898,70.6211,70.5194,70.5429,9000.0
2013-03-11 11:40:00,90.2,90.2,90.16,90.19,4900.0,70.535,70.535,70.5038,70.5272,4900.0
2013-03-11 11:50:00,90.2,90.29,90.2,90.22,6400.0,70.535,70.6054,70.535,70.5507,6400.0
2013-03-11 12:00:00,90.25,90.36,90.23,90.31,11600.0,70.5741,70.6602,70.5585,70.6211,11600.0
2013-03-11 12:10:00,90.32,90.33,90.2,90.31,11600.0,70.6289,70.6367,70.535,70.6211,11600.0
2013-03-11 12:20:00,90.31,90.32,90.21,90.23,11000.0,70.6211,70.6289,70.5429,70.5585,11000.0
2013-03-11 12:30:00,90.18,90.22,90.16,90.18,7900.0,70.5194,70.5507,70.5038,70.5194,7900.0
2013-03-11 12:40:00,90.17,90.27,90.14,90.21,7300.0,70.5116,70.5898,70.4881,70.5429,7300.0
2013-03-11 12:50:00,90.2,90.26,90.1,90.23,14400.0,70.535,70.582,70.4568,70.5585,14400.0
2013-03-11 13:00:00,90.24,90.26,90.18,90.18,11400.0,70.5663,70.582,70.5194,70.5194,11400.0
2013-03-11 13:10:00,90.21,90.29,90.15,90.15,15300.0,70.5429,70.6054,70.4959,70.4959,15300.0
2013-03-11 13:20:00,90.14,90.29,90.14,90.26,7800.0,70.4881,70.6054,70.4881,70.582,7800.0
2013-03-11 13:30:00,90.27,90.3,90.19,90.2,20600.0,70.5898,70.6132,70.5272,70.535,20600.0
2013-03-11 13:40:00,90.21,90.22,90.08,90.13,36400.0,70.5429,70.5507,70.4412,70.4803,36400.0
2013-03-11 13:50:00,90.13,90.26,90.1,90.24,36000.0,70.4803,70.582,70.4568,70.5663,36000.0
2013-03-11 14:00:00,90.23,90.23,90.17,90.19,11100.0,70.5585,70.5585,70.5116,70.5272,11100.0
2013-03-11 14:10:00,90.19,90.34,90.18,90.34,23200.0,70.5272,70.6445,70.5194,70.6445,23200.0
2013-03-11 14:20:00,90.34,90.5,90.32,90.43,15300.0,70.6445,70.7696,70.6289,70.7149,15300.0
2013-03-11 14:30:00,90.42,90.42,90.31,90.35,19200.0,70.7071,70.7071,70.6211,70.6523,19200.0
2013-03-11 14:40:00,90.34,90.38,90.29,90.31,42000.0,70.6445,70.6758,70.6054,70.6211,42000.0
2013-03-11 14:50:00,90.3,90.45,90.23,90.44,36000.0,70.6132,70.7305,70.5585,70.7227,36000.0
2013-03-11 15:00:00,90.43,90.47,90.41,90.45,27800.0,70.7149,70.7462,70.6992,70.7305,27800.0
2013-03-11 15:10:00,90.45,90.45,90.25,90.26,37000.0,70.7305,70.7305,70.5741,70.582,37000.0
2013-03-11 15:20:00,90.27,90.33,90.2,90.2,25900.0,70.5898,70.6367,70.535,70.535,25900.0
2013-03-11 15:30:00,90.22,90.26,90.11,90.12,21400.0,70.5507,70.582,70.4647,70.4725,21400.0
2013-03-11 15:40:00,90.12,90.14,90.05,90.08,44800.0,70.4725,70.4881,70.4177,70.4412,44800.0
2013-03-11 15:50:00,90.09,90.16,89.95,90.05,124300.0,70.449,70.5038,70.3395,70.4177,124300.0
2013-03-12 09:30:00,90.0,90.0,89.32,89.46,32600.0,70.3786,70.3786,69.8469,69.9564,32600.0
2013-03-12 09:40:00,89.52,89.7,89.52,89.68,20000.0,70.0033,70.144,70.0033,70.1284,20000.0
2013-03-12 09:50:00,89.75,89.79,89.56,89.65,20200.0,70.1831,70.2144,70.0346,70.1049,20200.0
2013-03-12 10:00:00,89.67,89.69,89.48,89.59,24400.0,70.1206,70.1362,69.972,70.058,24400.0
2013-03-12 10:10:00,89.61,89.64,89.52,89.55,13000.0,70.0737,70.0971,70.0033,70.0267,13000.0
2013-03-12 10:20:00,89.56,89.63,89.46,89.57,13800.0,70.0346,70.0893,69.9564,70.0424,13800.0
2013-03-12 10:30:00,89.55,89.61,89.39,89.39,12600.0,70.0267,70.0737,69.9016,69.9016,12600.0
2013-03-12 10:40:00,89.42,89.43,89.21,89.21,14700.0,69.9251,69.9329,69.7609,69.7609,14700.0
2013-03-12 10:50:00,89.2,89.22,89.04,89.06,15500.0,69.753,69.7687,69.6279,69.6436,15500.0
2013-03-12 11:00:00,89.06,89.06,88.79,88.88,38100.0,69.6436,69.6436,69.4324,69.5028,38100.0
2013-03-12 11:10:00,88.88,88.93,88.79,88.83,17500.0,69.5028,69.5419,69.4324,69.4637,17500.0
2013-03-12 11:20:00,88.83,89.03,88.82,89.03,36200.0,69.4637,69.6201,69.4559,69.6201,36200.0
2013-03-12 11:30:00,89.03,89.03,88.88,88.91,14400.0,69.6201,69.6201,69.5028,69.5263,14400.0
2013-03-12 11:40:00,88.91,89.06,88.85,88.95,13000.0,69.5263,69.6436,69.4794,69.5576,13000.0
2013-03-12 11:50:00,88.96,89.08,88.94,89.0,21100.0,69.5654,69.6592,69.5497,69.5967,21100.0
2013-03-12 12:00:00,88.98,89.09,88.96,89.03,15700.0,69.581,69.667,69.5654,69.6201,15700.0
2013-03-12 12:10:00,89.02,89.04,88.96,88.99,19500.0,69.6123,69.6279,69.5654,69.5888,19500.0
2013-03-12 12:20:00,88.99,89.02,88.75,88.83,16300.0,69.5888,69.6123,69.4012,69.4637,16300.0
2013-03-12 12:30:00,88.85,88.9,88.74,88.74,13900.0,69.4794,69.5185,69.3933,69.3933,13900.0
2013-03-12 12:40:00,88.74,88.88,88.74,88.88,23000.0,69.3933,69.5028,69.3933,69.5028,23000.0
2013-03-12 12:50:00,88.86,88.97,88.84,88.94,13600.0,69.4872,69.5732,69.4715,69.5497,13600.0
2013-03-12 13:00:00,88.95,88.97,88.85,88.86,11500.0,69.5576,69.5732,69.4794,69.4872,11500.0
2013-03-12 13:10:00,88.85,88.85,88.75,88.76,13600.0,69.4794,69.4794,69.4012,69.409,13600.0
2013-03-12 13:20:00,88.75,88.75,88.59,88.63,25300.0,69.4012,69.4012,69.276,69.3073,25300.0
2013-03-12 13:30:00,88.64,88.66,88.47,88.51,51300.0,69.3151,69.3308,69.1822,69.2135,51300.0
2013-03-12 13:40:00,88.5,88.68,88.49,88.59,18600.0,69.2057,69.3464,69.1978,69.276,18600.0
2013-03-12 13:50:00,88.59,88.63,88.49,88.52,20900.0,69.276,69.3073,69.1978,69.2213,20900.0
2013-03-12 14:00:00,88.52,88.55,88.45,88.45,27200.0,69.2213,69.2448,69.1666,69.1666,27200.0
2013-03-12 14:10:00,88.45,88.5,88.34,88.46,30200.0,69.1666,69.2057,69.0805,69.1744,30200.0
2013-03-12 14:20:00,88.47,88.5,88.31,88.35,29100.0,69.1822,69.2057,69.0571,69.0884,29100.0
2013-03-12 14:30:00,88.35,88.4,88.21,88.29,46800.0,69.0884,69.1275,68.9789,69.0414,46800.0
2013-03-12 14:40:00,88.29,88.39,88.26,88.37,25800.0,69.0414,69.1196,69.018,69.104,25800.0
2013-03-12 14:50:00,88.38,88.51,88.34,88.44,28000.0,69.1118,69.2135,69.0805,69.1587,28000.0
2013-03-12 15:00:00,88.44,88.62,88.44,88.47,38100.0,69.1587,69.2995,69.1587,69.1822,38100.0
2013-03-12 15:10:00,88.46,88.58,88.46,88.51,38200.0,69.1744,69.2682,69.1744,69.2135,38200.0
2013-03-12 15:20:00,88.53,88.65,88.48,88.56,50200.0,69.2291,69.323,69.19,69.2526,50200.0
2013-03-12 15:30:00,88.57,88.67,88.55,88.65,45900.0,69.2604,69.3386,69.2448,69.323,45900.0
2013-03-12 15:40:00,88.66,88.66,88.42,88.43,73700.0,69.3308,69.3308,69.1431,69.1509,73700.0
2013-03-12 15:50:00,88.42,88.6,88.37,88.55,91600.0,69.1431,69.2839,69.104,69.2448,91600.0
2013-03-13 09:30:00,88.41,88.78,88.34,88.39,27900.0,69.1353,69.4246,69.0805,69.1196,27900.0
2013-03-13 09:40:00,88.39,88.39,87.74,87.78,23700.0,69.1196,69.1196,68.6114,68.6426,23700.0
2013-03-13 09:50:00,87.84,88.09,87.71,88.07,24100.0,68.6895,68.885,68.5879,68.8694,24100.0
2013-03-13 10:00:00,88.11,88.17,87.91,88.08,15600.0,68.9007,68.9476,68.7443,68.8772,15600.0
2013-03-13 10:10:00,88.05,88.21,88.03,88.17,23500.0,68.8538,68.9789,68.8381,68.9476,23500.0
2013-03-13 10:20:00,88.17,88.27,88.08,88.24,35500.0,68.9476,69.0258,68.8772,69.0023,35500.0
2013-03-13 10:30:00,88.24,88.38,88.24,88.38,23100.0,69.0023,69.1118,69.0023,69.1118,23100.0
2013-03-13 10:40:00,88.39,88.49,88.38,88.43,10700.0,69.1196,69.1978,69.1118,69.1509,10700.0
2013-03-13 10:50:00,88.43,88.47,88.4,88.4,12400.0,69.1509,69.1822,69.1275,69.1275,12400.0
2013-03-13 11:00:00,88.4,88.4,88.29,88.31,14300.0,69.1275,69.1275,69.0414,69.0571,14300.0
2013-03-13 11:10:00,88.29,88.4,88.25,88.26,17900.0,69.0414,69.1275,69.0102,69.018,17900.0
2013-03-13 11:20:00,88.28,88.28,88.16,88.16,12300.0,69.0336,69.0336,68.9398,68.9398,12300.0
2013-03-13 11:30:00,88.16,88.23,88.12,88.2,14900.0,68.9398,68.9945,68.9085,68.9711,14900.0
2013-03-13 11:40:00,88.21,88.22,88.18,88.21,8000.0,68.9789,68.9867,68.9554,68.9789,8000.0
2013-03-13 11:50:00,88.21,88.24,88.11,88.2,13000.0,68.9789,69.0023,68.9007,68.9711,13000.0
2013-03-13 12:00:00,88.2,88.26,88.16,88.18,10800.0,68.9711,69.018,68.9398,68.9554,10800.0
2013-03-13 12:10:00,88.18,88.42,88.18,88.41,13500.0,68.9554,69.1431,68.9554,69.1353,13500.0
2013-03-13 12:20:00,88.41,88.61,88.41,88.61,8000.0,69.1353,69.2917,69.1353,69.2917,8000.0
2013-03-13 12:30:00,88.6,88.61,88.43,88.51,9900.0,69.2839,69.2917,69.1509,69.2135,9900.0
2013-03-13 12:40:00,88.51,88.55,88.41,88.41,16800.0,69.2135,69.2448,69.1353,69.1353,16800.0
2013-03-13 12:50:00,88.41,88.55,88.4,88.54,33400.0,69.1353,69.2448,69.1275,69.2369,33400.0
2013-03-13 13:00:00,88.53,88.56,88.49,88.54,9800.0,69.2291,69.2526,69.1978,69.2369,9800.0
2013-03-13 13:10:00,88.54,88.59,88.52,88.53,13600.0,69.2369,69.276,69.2213,69.2291,13600.0
2013-03-13 13:20:00,88.55,88.62,88.52,88.59,8700.0,69.2448,69.2995,69.2213,69.276,8700.0
2013-03-13 13:30:00,88.57,88.58,88.53,88.53,9300.0,69.2604,69.2682,69.2291,69.2291,9300.0
2013-03-13 13:40:00,88.54,88.69,88.52,88.67,13300.0,69.2369,69.3542,69.2213,69.3386,13300.0
2013-03-13 13:50:00,88.68,88.68,88.58,88.59,11800.0,69.3464,69.3464,69.2682,69.276,11800.0
2013-03-13 14:00:00,88.6,88.77,88.56,88.77,11900.0,69.2839,69.4168,69.2526,69.4168,11900.0
2013-03-13 14:10:00,88.77,88.8,88.69,88.69,15300.0,69.4168,69.4403,69.3542,69.3542,15300.0
2013-03-13 14:20:00,88.7,88.84,88.61,88.67,20300.0,69.3621,69.4715,69.2917,69.3386,20300.0
2013-03-13 14:30:00,88.68,88.72,88.66,88.68,22100.0,69.3464,69.3777,69.3308,69.3464,22100.0
2013-03-13 14:40:00,88.69,88.75,88.69,88.75,19200.0,69.3542,69.4012,69.3542,69.4012,19200.0
2013-03-13 14:50:00,88.75,88.79,88.67,88.73,20100.0,69.4012,69.4324,69.3386,69.3855,20100.0
2013-03-13 15:00:00,88.73,88.78,88.61,88.64,21900.0,69.3855,69.4246,69.2917,69.3151,21900.0
2013-03-13 15:10:00,88.64,88.7,88.63,88.66,23700.0,69.3151,69.3621,69.3073,69.3308,23700.0
2013-03-13 15:20:00,88.65,88.75,88.65,88.75,23500.0,69.323,69.4012,69.323,69.4012,23500.0
2013-03-13 15:30:00,88.74,88.97,88.74,88.94,29800.0,69.3933,69.5732,69.3933,69.5497,29800.0
2013-03-13 15:40:00,88.93,88.93,88.84,88.89,43200.0,69.5419,69.5419,69.4715,69.5106,43200.0
2013-03-13 15:50:00,88.9,88.95,88.84,88.91,87300.0,69.5185,69.5576,69.4715,69.5263,87300.0
2013-03-14 09:30:00,89.2,89.3,88.99,89.26,28700.0,69.753,69.8312,69.5888,69.8,28700.0
2013-03-14 09:40:00,89.19,89.19,88.75,88.88,34400.0,69.7452,69.7452,69.4012,69.5028,34400.0
2013-03-14 09:50:00,88.92,89.22,88.92,89.07,13400.0,69.5341,69.7687,69.5341,69.6514,13400.0
2013-03-14 10:00:00,89.07,89.12,88.85,89.05,30000.0,69.6514,69.6905,69.4794,69.6358,30000.0
2013-03-14 10:10:00,89.04,89.05,88.82,88.82,19500.0,69.6279,69.6358,69.4559,69.4559,19500.0
2013-03-14 10:20:00,88.84,88.84,88.57,88.6,26600.0,69.4715,69.4715,69.2604,69.2839,26600.0
2013-03-14 10:30:00,88.62,88.67,88.54,88.63,24700.0,69.2995,69.3386,69.2369,69.3073,24700.0
2013-03-14 10:40:00,88.67,88.78,88.59,88.69,21500.0,69.3386,69.4246,69.276,69.3542,21500.0
2013-03-14 10:50:00,88.71,88.74,88.41,88.49,32100.0,69.3699,69.3933,69.1353,69.1978,32100.0
2013-03-14 11:00:00,88.49,88.56,88.45,88.54,19200.0,69.1978,69.2526,69.1666,69.2369,19200.0
2013-03-14 11:10:00,88.57,88.57,88.37,88.43,18800.0,69.2604,69.2604,69.104,69.1509,18800.0
2013-03-14 11:20:00,88.44,88.44,88.28,88.32,16500.0,69.1587,69.1587,69.0336,69.0649,16500.0
2013-03-14 11:30:00,88.32,88.45,88.28,88.29,33100.0,69.0649,69.1666,69.0336,69.0414,33100.0
2013-03-14 11:40:00,88.28,88.42,88.16,88.42,33100.0,69.0336,69.1431,68.9398,69.1431,33100.0
2013-03-14 11:50:00,88.44,88.66,88.43,88.66,7800.0,69.1587,69.3308,69.1509,69.3308,7800.0
2013-03-14 12:00:00,88.67,88.72,88.65,88.7,9500.0,69.3386,69.3777,69.323,69.3621,9500.0
2013-03-14 12:10:00,88.68,88.75,88.6,88.69,16000.0,69.3464,69.4012,69.2839,69.3542,16000.0
2013-03-14 12:20:00,88.7,88.71,88.61,88.67,12200.0,69.3621,69.3699,69.2917,69.3386,12200.0
2013-03-14 12:30:00,88.67,88.67,88.5,88.65,12000.0,69.3386,69.3386,69.2057,69.323,12000.0
2013-03-14 12:40:00,88.63,88.65,88.57,88.6,11600.0,69.3073,69.323,69.2604,69.2839,11600.0
2013-03-14 12:50:00,88.62,88.79,88.62,88.79,20900.0,69.2995,69.4324,69.2995,69.4324,20900.0
2013-03-14 13:00:00,88.78,88.96,88.75,88.84,20400.0,69.4246,69.5654,69.4012,69.4715,20400.0
2013-03-14 13:10:00,88.83,88.86,88.76,88.82,18200.0,69.4637,69.4872,69.409,69.4559,18200.0
2013-03-14 13:20:00,88.82,88.89,88.7,88.72,15700.0,69.4559,69.5106,69.3621,69.3777,15700.0
2013-03-14 13:30:00,88.68,88.81,88.65,88.81,20300.0,69.3464,69.4481,69.323,69.4481,20300.0
2013-03-14 13:40:00,88.83,88.88,88.75,88.88,29000.0,69.4637,69.5028,69.4012,69.5028,29000.0
2013-03-14 13:50:00,88.86,88.94,88.78,88.79,12000.0,69.4872,69.5497,69.4246,69.4324,12000.0
2013-03-14 14:00:00,88.78,88.97,88.78,88.87,13300.0,69.4246,69.5732,69.4246,69.495,13300.0
2013-03-14 14:10:00,88.89,88.92,88.85,88.86,16400.0,69.5106,69.5341,69.4794,69.4872,16400.0
2013-03-14 14:20:00,88.86,88.91,88.79,88.79,16200.0,69.4872,69.5263,69.4324,69.4324,16200.0
2013-03-14 14:30:00,88.81,88.92,88.8,88.88,16600.0,69.4481,69.5341,69.4403,69.5028,16600.0
2013-03-14 14:40:00,88.88,88.92,88.8,88.92,13200.0,69.5028,69.5341,69.4403,69.5341,13200.0
2013-03-14 14:50:00,88.93,89.17,88.92,89.17,23300.0,69.5419,69.7296,69.5341,69.7296,23300.0
2013-03-14 15:00:00,89.18,89.19,89.04,89.1,27100.0,69.7374,69.7452,69.6279,69.6748,27100.0
2013-03-14 15:10:00,89.11,89.16,89.09,89.12,18900.0,69.6827,69.7218,69.667,69.6905,18900.0
2013-03-14 15:20:00,89.11,89.11,89.0,89.0,28300.0,69.6827,69.6827,69.5967,69.5967,28300.0
2013-03-14 15:30:00,89.0,89.08,88.99,89.07,35800.0,69.5967,69.6592,69.5888,69.6514,35800.0
2013-03-14 15:40:00,89.08,89.32,89.07,89.29,77800.0,69.6592,69.8469,69.6514,69.8234,77800.0
2013-03-14 15:50:00,89.29,89.38,89.27,89.37,114400.0,69.8234,69.8938,69.8078,69.886,114400.0
2013-03-15 09:30:00,89.07,89.32,89.01,89.23,194500.0,69.6514,69.8469,69.6045,69.7765,194500.0
2013-03-15 09:40:00,89.21,89.37,89.17,89.28,27300.0,69.7609,69.886,69.7296,69.8156,27300.0
2013-03-15 09:50:00,89.27,89.29,88.88,88.93,57700.0,69.8078,69.8234,69.5028,69.5419,57700.0
2013-03-15 10:00:00,88.99,89.09,88.91,89.0,87700.0,69.5888,69.667,69.5263,69.5967,87700.0
2013-03-15 10:10:00,88.99,88.99,88.69,88.71,31500.0,69.5888,69.5888,69.3542,69.3699,31500.0
2013-03-15 10:20:00,88.74,88.86,88.61,88.69,18000.0,69.3933,69.4872,69.2917,69.3542,18000.0
2013-03-15 10:30:00,88.69,88.74,88.56,88.58,14300.0,69.3542,69.3933,69.2526,69.2682,14300.0
2013-03-15 10:40:00,88.58,88.65,88.49,88.49,16900.0,69.2682,69.323,69.1978,69.1978,16900.0
2013-03-15 10:50:00,88.5,88.79,88.4,88.79,22100.0,69.2057,69.4324,69.1275,69.4324,22100.0
2013-03-15 11:00:00,88.77,88.78,88.67,88.74,10800.0,69.4168,69.4246,69.3386,69.3933,10800.0
2013-03-15 11:10:00,88.75,88.81,88.48,88.49,32300.0,69.4012,69.4481,69.19,69.1978,32300.0
2013-03-15 11:20:00,88.51,88.67,88.45,88.65,19100.0,69.2135,69.3386,69.1666,69.323,19100.0
2013-03-15 11:30:00,88.66,88.69,88.47,88.49,32300.0,69.3308,69.3542,69.1822,69.1978,32300.0
2013-03-15 11:40:00,88.49,88.67,88.45,88.63,21700.0,69.1978,69.3386,69.1666,69.3073,21700.0
2013-03-15 11:50:00,88.62,88.64,88.48,88.52,12200.0,69.2995,69.3151,69.19,69.2213,12200.0
2013-03-15 12:00:00,88.5,88.51,88.42,88.48,16700.0,69.2057,69.2135,69.1431,69.19,16700.0
2013-03-15 12:10:00,88.5,88.55,88.45,88.46,15800.0,69.2057,69.2448,69.1666,69.1744,15800.0
2013-03-15 12:20:00,88.46,88.54,88.46,88.5,9600.0,69.1744,69.2369,69.1744,69.2057,9600.0
2013-03-15 12:30:00,88.5,88.54,88.48,88.48,13700.0,69.2057,69.2369,69.19,69.19,13700.0
2013-03-15 12:40:00,88.49,88.56,88.48,88.48,17400.0,69.1978,69.2526,69.19,69.19,17400.0
2013-03-15 12:50:00,88.48,88.51,88.42,88.49,10400.0,69.19,69.2135,69.1431,69.1978,10400.0
2013-03-15 13:00:00,88.51,88.55,88.46,88.5,14500.0,69.2135,69.2448,69.1744,69.2057,14500.0
2013-03-15 13:10:00,88.51,88.54,88.48,88.53,9600.0,69.2135,69.2369,69.19,69.2291,9600.0
2013-03-15 13:20:00,88.51,88.55,88.48,88.49,13700.0,69.2135,69.2448,69.19,69.1978,13700.0
2013-03-15 13:30:00,88.49,88.54,88.49,88.54,41000.0,69.1978,69.2369,69.1978,69.2369,41000.0
2013-03-15 13:40:00,88.54,88.54,88.49,88.49,16900.0,69.2369,69.2369,69.1978,69.1978,16900.0
2013-03-15 13:50:00,88.5,88.51,88.48,88.5,15100.0,69.2057,69.2135,69.19,69.2057,15100.0
2013-03-15 14:00:00,88.5,88.52,88.37,88.39,20300.0,69.2057,69.2213,69.104,69.1196,20300.0
2013-03-15 14:10:00,88.4,88.41,88.16,88.18,23300.0,69.1275,69.1353,68.9398,68.9554,23300.0
2013-03-15 14:20:00,88.17,88.19,88.05,88.09,29000.0,68.9476,68.9632,68.8538,68.885,29000.0
2013-03-15 14:30:00,88.1,88.16,87.9,87.99,42200.0,68.8929,68.9398,68.7365,68.8068,42200.0
2013-03-15 14:40:00,88.0,88.08,87.93,87.94,35200.0,68.8147,68.8772,68.7599,68.7677,35200.0
2013-03-15 14:50:00,87.95,88.23,87.95,88.21,18800.0,68.7756,68.9945,68.7756,68.9789,18800.0
2013-03-15 15:00:00,88.19,88.41,88.19,88.39,20200.0,68.9632,69.1353,68.9632,69.1196,20200.0
2013-03-15 15:10:00,88.39,88.44,88.27,88.4,24100.0,69.1196,69.1587,69.0258,69.1275,24100.0
2013-03-15 15:20:00,88.4,88.43,88.29,88.34,23200.0,69.1275,69.1509,69.0414,69.0805,23200.0
2013-03-15 15:30:00,88.32,88.54,88.29,88.5,33400.0,69.0649,69.2369,69.0414,69.2057,33400.0
2013-03-15 15:40:00,88.49,88.5,88.4,88.48,35300.0,69.1978,69.2057,69.1275,69.19,35300.0
2013-03-15 15:50:00,88.47,88.59,88.39,88.53,74800.0,69.1822,69.276,69.1196,69.2291,74800.0
2013-03-18 09:30:00,87.58,87.72,86.97,87.5,29700.0,68.4862,68.5957,68.0092,68.4237,29700.0
2013-03-18 09:40:00,87.54,87.72,87.52,87.71,20200.0,68.455,68.5957,68.4393,68.5879,20200.0
2013-03-18 09:50:00,87.64,87.81,87.6,87.77,12000.0,68.5332,68.6661,68.5019,68.6348,12000.0
2013-03-18 10:00:00,87.73,87.93,87.59,87.59,14700.0,68.6035,68.7599,68.4941,68.4941,14700.0
2013-03-18 10:10:00,87.59,87.87,87.53,87.83,11800.0,68.4941,68.713,68.4471,68.6817,11800.0
2013-03-18 10:20:00,87.81,87.92,87.66,87.9,8300.0,68.6661,68.7521,68.5488,68.7365,8300.0
2013-03-18 10:30:00,87.96,87.96,87.74,87.86,7900.0,68.7834,68.7834,68.6114,68.7052,7900.0
2013-03-18 10:40:00,87.85,87.86,87.64,87.81,20400.0,68.6974,68.7052,68.5332,68.6661,20400.0
2013-03-18 10:50:00,87.82,87.83,87.73,87.73,6300.0,68.6739,68.6817,68.6035,68.6035,6300.0
2013-03-18 11:00:00,87.71,87.84,87.67,87.83,8800.0,68.5879,68.6895,68.5566,68.6817,8800.0
2013-03-18 11:10:00,87.85,88.02,87.83,88.02,10900.0,68.6974,68.8303,68.6817,68.8303,10900.0
2013-03-18 11:20:00,88.03,88.03,87.95,87.95,12300.0,68.8381,68.8381,68.7756,68.7756,12300.0
2013-03-18 11:30:00,87.99,88.0,87.9,87.9,8400.0,68.8068,68.8147,68.7365,68.7365,8400.0
2013-03-18 11:40:00,87.89,88.02,87.87,87.99,12000.0,68.7286,68.8303,68.713,68.8068,12000.0
2013-03-18 11:50:00,87.99,88.02,87.95,88.0,14100.0,68.8068,68.8303,68.7756,68.8147,14100.0
2013-03-18 12:00:00,88.0,88.07,87.97,87.97,58500.0,68.8147,68.8694,68.7912,68.7912,58500.0
2013-03-18 12:10:00,87.98,88.03,87.92,87.97,17800.0,68.799,68.8381,68.7521,68.7912,17800.0
2013-03-18 12:20:00,87.98,87.99,87.86,87.88,14600.0,68.799,68.8068,68.7052,68.7208,14600.0
2013-03-18 12:30:00,87.87,87.89,87.83,87.89,9500.0,68.713,68.7286,68.6817,68.7286,9500.0
2013-03-18 12:40:00,87.92,88.02,87.92,87.98,43200.0,68.7521,68.8303,68.7521,68.799,43200.0
2013-03-18 12:50:00,87.98,88.03,87.91,88.03,16500.0,68.799,68.8381,68.7443,68.8381,16500.0
2013-03-18 13:00:00,88.03,88.18,88.01,88.14,10800.0,68.8381,68.9554,68.8225,68.9241,10800.0
2013-03-18 13:10:00,88.17,88.27,88.17,88.2,15200.0,68.9476,69.0258,68.9476,68.9711,15200.0
2013-03-18 13:20:00,88.21,88.21,88.05,88.05,7900.0,68.9789,68.9789,68.8538,68.8538,7900.0
2013-03-18 13:30:00,87.99,88.06,87.92,88.0,10600.0,68.8068,68.8616,68.7521,68.8147,10600.0
2013-03-18 13:40:00,87.98,88.06,87.93,88.03,8000.0,68.799,68.8616,68.7599,68.8381,8000.0
2013-03-18 13:50:00,88.03,88.03,87.91,87.98,9200.0,68.8381,68.8381,68.7443,68.799,9200.0
2013-03-18 14:00:00,87.96,88.06,87.96,88.05,8800.0,68.7834,68.8616,68.7834,68.8538,8800.0
2013-03-18 14:10:00,88.04,88.17,88.02,88.02,13100.0,68.8459,68.9476,68.8303,68.8303,13100.0
2013-03-18 14:20:00,88.03,88.14,88.01,88.14,9200.0,68.8381,68.9241,68.8225,68.9241,9200.0
2013-03-18 14:30:00,88.14,88.17,88.01,88.08,10700.0,68.9241,68.9476,68.8225,68.8772,10700.0
2013-03-18 14:40:00,88.07,88.07,87.93,88.02,31700.0,68.8694,68.8694,68.7599,68.8303,31700.0
2013-03-18 14:50:00,88.03,88.03,87.71,87.72,21700.0,68.8381,68.8381,68.5879,68.5957,21700.0
2013-03-18 15:00:00,87.74,87.82,87.69,87.7,20600.0,68.6114,68.6739,68.5723,68.5801,20600.0
2013-03-18 15:10:00,87.72,87.75,87.45,87.54,29300.0,68.5957,68.6192,68.3846,68.455,29300.0
2013-03-18 15:20:00,87.55,87.57,87.36,87.45,37100.0,68.4628,68.4784,68.3142,68.3846,37100.0
2013-03-18 15:30:00,87.45,87.46,87.28,87.29,24000.0,68.3846,68.3924,68.2516,68.2595,24000.0
2013-03-18 15:40:00,87.29,87.42,87.2,87.29,35600.0,68.2595,68.3611,68.1891,68.2595,35600.0
2013-03-18 15:50:00,87.28,87.48,87.22,87.45,88400.0,68.2516,68.408,68.2047,68.3846,88400.0
2013-03-19 09:30:00,87.63,88.0,87.62,87.73,15200.0,68.5253,68.8147,68.5175,68.6035,15200.0
2013-03-19 09:40:00,87.74,87.87,87.63,87.8,5900.0,68.6114,68.713,68.5253,68.6583,5900.0
2013-03-19 09:50:00,87.77,87.86,87.76,87.84,5800.0,68.6348,68.7052,68.627,68.6895,5800.0
2013-03-19 10:00:00,87.86,87.99,87.64,87.66,8100.0,68.7052,68.8068,68.5332,68.5488,8100.0
2013-03-19 10:10:00,87.65,87.74,87.63,87.73,6800.0,68.541,68.6114,68.5253,68.6035,6800.0
2013-03-19 10:20:00,87.74,87.79,87.45,87.5,8000.0,68.6114,68.6504,68.3846,68.4237,8000.0
2013-03-19 10:30:00,87.47,87.5,87.31,87.48,8700.0,68.4002,68.4237,68.2751,68.408,8700.0
2013-03-19 10:40:00,87.48,87.59,87.37,87.38,5700.0,68.408,68.4941,68.322,68.3298,5700.0
2013-03-19 10:50:00,87.38,87.47,87.35,87.44,6500.0,68.3298,68.4002,68.3064,68.3768,6500.0
2013-03-19 11:00:00,87.44,87.5,87.3,87.43,8300.0,68.3768,68.4237,68.2673,68.3689,8300.0
2013-03-19 11:10:00,87.44,87.48,87.37,87.47,8900.0,68.3768,68.408,68.322,68.4002,8900.0
2013-03-19 11:20:00,87.52,87.56,87.44,87.53,8700.0,68.4393,68.4706,68.3768,68.4471,8700.0
2013-03-19 11:30:00,87.53,87.63,87.36,87.36,10000.0,68.4471,68.5253,68.3142,68.3142,10000.0
2013-03-19 11:40:00,87.34,87.36,87.05,87.06,14200.0,68.2986,68.3142,68.0718,68.0796,14200.0
2013-03-19 11:50:00,87.04,87.05,86.62,86.76,21700.0,68.064,68.0718,67.7355,67.845,21700.0
2013-03-19 12:00:00,86.73,86.83,86.73,86.75,9400.0,67.8215,67.8997,67.8215,67.8372,9400.0
2013-03-19 12:10:00,86.74,86.74,86.53,86.6,21200.0,67.8294,67.8294,67.6651,67.7199,21200.0
2013-03-19 12:20:00,86.62,86.84,86.6,86.77,33800.0,67.7355,67.9076,67.7199,67.8528,33800.0
2013-03-19 12:30:00,86.77,86.81,86.69,86.69,15300.0,67.8528,67.8841,67.7903,67.7903,15300.0
2013-03-19 12:40:00,86.71,86.79,86.62,86.62,13000.0,67.8059,67.8685,67.7355,67.7355,13000.0
2013-03-19 12:50:00,86.61,86.62,86.45,86.5,9800.0,67.7277,67.7355,67.6026,67.6417,9800.0
2013-03-19 13:00:00,86.49,86.56,86.39,86.5,11200.0,67.6339,67.6886,67.5557,67.6417,11200.0
2013-03-19 13:10:00,86.51,86.52,86.16,86.16,16200.0,67.6495,67.6573,67.3758,67.3758,16200.0
2013-03-19 13:20:00,86.17,86.3,86.14,86.29,13000.0,67.3836,67.4853,67.3602,67.4775,13000.0
2013-03-19 13:30:00,86.27,86.39,86.08,86.21,15200.0,67.4618,67.5557,67.3133,67.4149,15200.0
2013-03-19 13:40:00,86.18,86.28,86.1,86.28,7700.0,67.3915,67.4697,67.3289,67.4697,7700.0
2013-03-19 13:50:00,86.29,86.47,86.25,86.46,15000.0,67.4775,67.6182,67.4462,67.6104,15000.0
2013-03-19 14:00:00,86.44,86.61,86.44,86.56,13400.0,67.5948,67.7277,67.5948,67.6886,13400.0
2013-03-19 14:10:00,86.55,86.56,86.33,86.37,14600.0,67.6808,67.6886,67.5088,67.54,14600.0
2013-03-19 14:20:00,86.38,86.6,86.38,86.56,12400.0,67.5479,67.7199,67.5479,67.6886,12400.0
2013-03-19 14:30:00,86.55,86.61,86.46,86.55,42000.0,67.6808,67.7277,67.6104,67.6808,42000.0
2013-03-19 14:40:00,86.56,86.56,86.4,86.43,14300.0,67.6886,67.6886,67.5635,67.587,14300.0
2013-03-19 14:50:00,86.43,86.49,86.36,86.48,14600.0,67.587,67.6339,67.5322,67.626,14600.0
2013-03-19 15:00:00,86.5,86.59,86.34,86.4,17600.0,67.6417,67.7121,67.5166,67.5635,17600.0
2013-03-19 15:10:00,86.39,86.99,86.34,86.65,35200.0,67.5557,68.0249,67.5166,67.759,35200.0
2013-03-19 15:20:00,86.56,86.61,86.38,86.49,41800.0,67.6886,67.7277,67.5479,67.6339,41800.0
2013-03-19 15:30:00,86.49,86.53,86.34,86.51,45300.0,67.6339,67.6651,67.5166,67.6495,45300.0
2013-03-19 15:40:00,86.51,86.51,86.27,86.38,57600.0,67.6495,67.6495,67.4618,67.5479,57600.0
2013-03-19 15:50:00,86.42,86.75,86.41,86.71,57900.0,67.5791,67.8372,67.5713,67.8059,57900.0
2013-03-20 09:30:00,87.22,87.51,87.06,87.51,25000.0,68.2047,68.4315,68.0796,68.4315,25000.0
2013-03-20 09:40:00,87.51,87.65,87.05,87.5,14700.0,68.4315,68.541,68.0718,68.4237,14700.0
2013-03-20 09:50:00,87.49,87.76,87.31,87.51,19500.0,68.4159,68.627,68.2751,68.4315,19500.0
2013-03-20 10:00:00,87.53,87.56,87.24,87.3,16600.0,68.4471,68.4706,68.2204,68.2673,16600.0
2013-03-20 10:10:00,87.3,87.38,86.96,87.03,20600.0,68.2673,68.3298,68.0014,68.0561,20600.0
2013-03-20 10:20:00,87.06,87.06,86.88,86.95,10500.0,68.0796,68.0796,67.9388,67.9936,10500.0
2013-03-20 10:30:00,86.95,87.02,86.75,86.78,11600.0,67.9936,68.0483,67.8372,67.8606,11600.0
2013-03-20 10:40:00,86.79,86.94,86.79,86.94,9600.0,67.8685,67.9858,67.8685,67.9858,9600.0
2013-03-20 10:50:00,86.93,87.0,86.88,86.99,18800.0,67.9779,68.0327,67.9388,68.0249,18800.0
2013-03-20 11:00:00,86.99,86.99,86.88,86.9,18700.0,68.0249,68.0249,67.9388,67.9545,18700.0
2013-03-20 11:10:00,86.92,87.02,86.9,86.93,14800.0,67.9701,68.0483,67.9545,67.9779,14800.0
2013-03-20 11:20:00,86.95,87.02,86.92,86.97,12100.0,67.9936,68.0483,67.9701,68.0092,12100.0
2013-03-20 11:30:00,86.97,86.99,86.92,86.94,6700.0,68.0092,68.0249,67.9701,67.9858,6700.0
2013-03-20 11:40:00,86.94,86.94,86.56,86.66,54400.0,67.9858,67.9858,67.6886,67.7668,54400.0
2013-03-20 11:50:00,86.67,86.88,86.67,86.79,9100.0,67.7746,67.9388,67.7746,67.8685,9100.0
2013-03-20 12:00:00,86.77,86.86,86.77,86.79,5900.0,67.8528,67.9232,67.8528,67.8685,5900.0
2013-03-20 12:10:00,86.8,86.81,86.62,86.69,7400.0,67.8763,67.8841,67.7355,67.7903,7400.0
2013-03-20 12:20:00,86.71,86.8,86.71,86.76,5700.0,67.8059,67.8763,67.8059,67.845,5700.0
2013-03-20 12:30:00,86.79,86.8,86.56,86.59,20000.0,67.8685,67.8763,67.6886,67.7121,20000.0
2013-03-20 12:40:00,86.59,86.65,86.47,86.51,33200.0,67.7121,67.759,67.6182,67.6495,33200.0
2013-03-20 12:50:00,86.5,86.56,86.47,86.56,5900.0,67.6417,67.6886,67.6182,67.6886,5900.0
2013-03-20 13:00:00,86.56,86.61,86.44,86.6,16000.0,67.6886,67.7277,67.5948,67.7199,16000.0
2013-03-20 13:10:00,86.6,86.62,86.49,86.5,20000.0,67.7199,67.7355,67.6339,67.6417,20000.0
2013-03-20 13:20:00,86.5,86.62,86.43,86.44,19800.0,67.6417,67.7355,67.587,67.5948,19800.0
2013-03-20 13:30:00,86.46,86.61,86.44,86.61,47700.0,67.6104,67.7277,67.5948,67.7277,47700.0
2013-03-20 13:40:00,86.62,86.65,86.58,86.59,28900.0,67.7355,67.759,67.7042,67.7121,28900.0
2013-03-20 13:50:00,86.59,86.7,86.56,86.58,45200.0,67.7121,67.7981,67.6886,67.7042,45200.0
2013-03-20 14:00:00,86.56,86.68,86.47,86.62,46200.0,67.6886,67.7824,67.6182,67.7355,46200.0
2013-03-20 14:10:00,86.62,86.68,86.52,86.64,65600.0,67.7355,67.7824,67.6573,67.7512,65600.0
2013-03-20 14:20:00,86.65,86.95,86.59,86.8,34800.0,67.759,67.9936,67.7121,67.8763,34800.0
2013-03-20 14:30:00,86.8,87.0,86.79,86.94,15800.0,67.8763,68.0327,67.8685,67.9858,15800.0
2013-03-20 14:40:00,86.95,87.06,86.91,87.0,17900.0,67.9936,68.0796,67.9623,68.0327,17900.0
2013-03-20 14:50:00,86.99,87.05,86.97,87.0,17200.0,68.0249,68.0718,68.0092,68.0327,17200.0
2013-03-20 15:00:00,87.01,87.01,86.79,86.92,21200.0,68.0405,68.0405,67.8685,67.9701,21200.0
2013-03-20 15:10:00,86.92,87.02,86.79,86.79,18600.0,67.9701,68.0483,67.8685,67.8685,18600.0
2013-03-20 15:20:00,86.8,86.84,86.65,86.73,25300.0,67.8763,67.9076,67.759,67.8215,25300.0
2013-03-20 15:30:00,86.72,86.84,86.68,86.84,28100.0,67.8137,67.9076,67.7824,67.9076,28100.0
2013-03-20 15:40:00,86.85,87.0,86.83,86.98,61200.0,67.9154,68.0327,67.8997,68.017,61200.0
2013-03-20 15:50:00,86.98,86.98,86.71,86.86,103800.0,68.017,68.017,67.8059,67.9232,103800.0
2013-03-21 09:30:00,86.89,87.45,85.21,86.55,108000.0,67.9467,68.3846,66.6329,67.6808,108000.0
2013-03-21 09:40:00,86.63,86.7,86.37,86.69,28700.0,67.7433,67.7981,67.54,67.7903,28700.0
2013-03-21 09:50:00,86.69,86.96,86.66,86.84,24100.0,67.7903,68.0014,67.7668,67.9076,24100.0
2013-03-21 10:00:00,86.83,86.92,86.39,86.55,38700.0,67.8997,67.9701,67.5557,67.6808,38700.0
2013-03-21 10:10:00,86.54,86.54,86.11,86.22,54300.0,67.673,67.673,67.3367,67.4227,54300.0
2013-03-21 10:20:00,86.22,86.33,86.15,86.17,37600.0,67.4227,67.5088,67.368,67.3836,37600.0
2013-03-21 10:30:00,86.16,86.24,86.13,86.16,30600.0,67.3758,67.4384,67.3524,67.3758,30600.0
2013-03-21 10:40:00,86.17,86.3,86.03,86.07,29100.0,67.3836,67.4853,67.2742,67.3054,29100.0
2013-03-21 10:50:00,86.02,86.17,85.97,86.11,26600.0,67.2663,67.3836,67.2272,67.3367,26600.0
2013-03-21 11:00:00,86.12,86.13,86.05,86.1,22900.0,67.3445,67.3524,67.2898,67.3289,22900.0
2013-03-21 11:10:00,86.1,86.12,85.98,86.0,53700.0,67.3289,67.3445,67.2351,67.2507,53700.0
2013-03-21 11:20:00,85.99,86.2,85.97,86.08,9900.0,67.2429,67.4071,67.2272,67.3133,9900.0
2013-03-21 11:30:00,86.1,86.22,86.06,86.06,72900.0,67.3289,67.4227,67.2976,67.2976,72900.0
2013-03-21 11:40:00,86.06,86.23,86.0,86.23,22600.0,67.2976,67.4306,67.2507,67.4306,22600.0
2013-03-21 11:50:00,86.23,86.33,86.19,86.31,22500.0,67.4306,67.5088,67.3993,67.4931,22500.0
2013-03-21 12:00:00,86.31,86.43,86.28,86.42,8600.0,67.4931,67.587,67.4697,67.5791,8600.0
2013-03-21 12:10:00,86.39,86.39,86.17,86.22,8300.0,67.5557,67.5557,67.3836,67.4227,8300.0
2013-03-21 12:20:00,86.23,86.28,86.17,86.19,6600.0,67.4306,67.4697,67.3836,67.3993,6600.0
2013-03-21 12:30:00,86.18,86.27,86.13,86.23,8500.0,67.3915,67.4618,67.3524,67.4306,8500.0
2013-03-21 12:40:00,86.28,86.28,86.07,86.1,28700.0,67.4697,67.4697,67.3054,67.3289,28700.0
2013-03-21 12:50:00,86.12,86.22,86.11,86.18,16400.0,67.3445,67.4227,67.3367,67.3915,16400.0
2013-03-21 13:00:00,86.18,86.31,86.13,86.17,17200.0,67.3915,67.4931,67.3524,67.3836,17200.0
2013-03-21 13:10:00,86.17,86.2,86.13,86.19,60000.0,67.3836,67.4071,67.3524,67.3993,60000.0
2013-03-21 13:20:00,86.2,86.22,86.13,86.16,34400.0,67.4071,67.4227,67.3524,67.3758,34400.0
2013-03-21 13:30:00,86.17,86.2,86.02,86.07,36100.0,67.3836,67.4071,67.2663,67.3054,36100.0
2013-03-21 13:40:00,86.04,86.1,85.95,86.09,8500.0,67.282,67.3289,67.2116,67.3211,8500.0
2013-03-21 13:50:00,86.08,86.08,85.94,85.97,8500.0,67.3133,67.3133,67.2038,67.2272,8500.0
2013-03-21 14:00:00,85.98,85.98,85.81,85.88,19000.0,67.2351,67.2351,67.1021,67.1569,19000.0
2013-03-21 14:10:00,85.88,86.23,85.86,86.21,15500.0,67.1569,67.4306,67.1412,67.4149,15500.0
2013-03-21 14:20:00,86.19,86.28,86.12,86.23,9400.0,67.3993,67.4697,67.3445,67.4306,9400.0
2013-03-21 14:30:00,86.21,86.22,86.07,86.09,14500.0,67.4149,67.4227,67.3054,67.3211,14500.0
2013-03-21 14:40:00,86.09,86.25,86.08,86.2,8800.0,67.3211,67.4462,67.3133,67.4071,8800.0
2013-03-21 14:50:00,86.2,86.28,86.15,86.26,17700.0,67.4071,67.4697,67.368,67.454,17700.0
2013-03-21 15:00:00,86.27,86.39,86.24,86.33,26000.0,67.4618,67.5557,67.4384,67.5088,26000.0
2013-03-21 15:10:00,86.34,86.41,86.29,86.3,28300.0,67.5166,67.5713,67.4775,67.4853,28300.0
2013-03-21 15:20:00,86.3,86.43,86.29,86.4,24800.0,67.4853,67.587,67.4775,67.5635,24800.0
2013-03-21 15:30:00,86.4,86.44,86.34,86.42,37400.0,67.5635,67.5948,67.5166,67.5791,37400.0
2013-03-21 15:40:00,86.41,86.41,86.19,86.33,41300.0,67.5713,67.5713,67.3993,67.5088,41300.0
2013-03-21 15:50:00,86.32,86.32,86.16,86.18,73300.0,67.5009,67.5009,67.3758,67.3915,73300.0
2013-03-22 09:30:00,86.46,86.63,86.09,86.43,10500.0,67.6104,67.7433,67.3211,67.587,10500.0
2013-03-22 09:40:00,86.36,86.36,85.79,85.79,11300.0,67.5322,67.5322,67.0865,67.0865,11300.0
2013-03-22 09:50:00,85.79,86.14,85.78,85.86,19700.0,67.0865,67.3602,67.0787,67.1412,19700.0
2013-03-22 10:00:00,85.83,86.04,85.83,85.99,27500.0,67.1178,67.282,67.1178,67.2429,27500.0
2013-03-22 10:10:00,85.97,85.99,85.89,85.89,23900.0,67.2272,67.2429,67.1647,67.1647,23900.0
2013-03-22 10:20:00,85.9,86.02,85.88,85.89,28200.0,67.1725,67.2663,67.1569,67.1647,28200.0
2013-03-22 10:30:00,85.89,85.98,85.85,85.9,23400.0,67.1647,67.2351,67.1334,67.1725,23400.0
2013-03-22 10:40:00,85.91,86.0,85.8,85.91,38700.0,67.1803,67.2507,67.0943,67.1803,38700.0
2013-03-22 10:50:00,85.94,85.95,85.84,85.89,9100.0,67.2038,67.2116,67.1256,67.1647,9100.0
2013-03-22 11:00:00,85.88,85.92,85.77,85.77,23500.0,67.1569,67.1881,67.0708,67.0708,23500.0
2013-03-22 11:10:00,85.8,85.9,85.74,85.83,14200.0,67.0943,67.1725,67.0474,67.1178,14200.0
2013-03-22 11:20:00,85.83,85.88,85.72,85.83,42800.0,67.1178,67.1569,67.0317,67.1178,42800.0
2013-03-22 11:30:00,85.82,85.93,85.77,85.88,46300.0,67.1099,67.196,67.0708,67.1569,46300.0
2013-03-22 11:40:00,85.89,85.9,85.75,85.89,15000.0,67.1647,67.1725,67.0552,67.1647,15000.0
2013-03-22 11:50:00,85.89,85.92,85.76,85.76,20900.0,67.1647,67.1881,67.063,67.063,20900.0
2013-03-22 12:00:00,85.78,85.86,85.7,85.71,6900.0,67.0787,67.1412,67.0161,67.0239,6900.0
2013-03-22 12:10:00,85.73,85.79,85.64,85.76,9200.0,67.0396,67.0865,66.9692,67.063,9200.0
2013-03-22 12:20:00,85.79,85.8,85.65,85.74,7800.0,67.0865,67.0943,66.977,67.0474,7800.0
2013-03-22 12:30:00,85.74,85.86,85.7,85.85,8900.0,67.0474,67.1412,67.0161,67.1334,8900.0
2013-03-22 12:40:00,85.84,85.84,85.69,85.7,8700.0,67.1256,67.1256,67.0083,67.0161,8700.0
2013-03-22 12:50:00,85.68,85.87,85.61,85.84,6700.0,67.0005,67.149,66.9457,67.1256,6700.0
2013-03-22 13:00:00,85.85,86.02,85.79,86.02,31500.0,67.1334,67.2663,67.0865,67.2663,31500.0
2013-03-22 13:10:00,86.01,86.06,85.96,85.99,18500.0,67.2585,67.2976,67.2194,67.2429,18500.0
2013-03-22 13:20:00,85.99,86.06,85.93,85.99,15800.0,67.2429,67.2976,67.196,67.2429,15800.0
2013-03-22 13:30:00,85.97,86.01,85.88,85.89,12400.0,67.2272,67.2585,67.1569,67.1647,12400.0
2013-03-22 13:40:00,85.92,85.95,85.85,85.92,8300.0,67.1881,67.2116,67.1334,67.1881,8300.0
2013-03-22 13:50:00,85.96,86.06,85.94,86.06,17800.0,67.2194,67.2976,67.2038,67.2976,17800.0
2013-03-22 14:00:00,86.09,86.09,85.87,85.89,10700.0,67.3211,67.3211,67.149,67.1647,10700.0
2013-03-22 14:10:00,85.89,85.93,85.82,85.85,11200.0,67.1647,67.196,67.1099,67.1334,11200.0
2013-03-22 14:20:00,85.86,85.89,85.75,85.83,16400.0,67.1412,67.1647,67.0552,67.1178,16400.0
2013-03-22 14:30:00,85.84,85.92,85.74,85.85,14000.0,67.1256,67.1881,67.0474,67.1334,14000.0
2013-03-22 14:40:00,85.85,85.86,85.81,85.82,8200.0,67.1334,67.1412,67.1021,67.1099,8200.0
2013-03-22 14:50:00,85.81,85.82,85.72,85.79,14000.0,67.1021,67.1099,67.0317,67.0865,14000.0
2013-03-22 15:00:00,85.79,85.84,85.77,85.8,15400.0,67.0865,67.1256,67.0708,67.0943,15400.0
2013-03-22 15:10:00,85.81,85.84,85.72,85.73,19800.0,67.1021,67.1256,67.0317,67.0396,19800.0
2013-03-22 15:20:00,85.71,85.77,85.7,85.75,41900.0,67.0239,67.0708,67.0161,67.0552,41900.0
2013-03-22 15:30:00,85.76,85.88,85.73,85.81,34600.0,67.063,67.1569,67.0396,67.1021,34600.0
2013-03-22 15:40:00,85.8,85.84,85.69,85.75,58700.0,67.0943,67.1256,67.0083,67.0552,58700.0
2013-03-22 15:50:00,85.75,85.89,85.75,85.88,109300.0,67.0552,67.1647,67.0552,67.1569,109300.0
2013-03-25 09:30:00,86.19,86.39,85.85,85.94,20400.0,67.3993,67.5557,67.1334,67.2038,20400.0
2013-03-25 09:40:00,86.0,86.05,85.92,86.02,26200.0,67.2507,67.2898,67.1881,67.2663,26200.0
2013-03-25 09:50:00,86.0,86.02,85.87,85.91,18400.0,67.2507,67.2663,67.149,67.1803,18400.0
2013-03-25 10:00:00,85.92,85.97,85.87,85.94,27000.0,67.1881,67.2272,67.149,67.2038,27000.0
2013-03-25 10:10:00,85.94,85.97,85.83,85.88,30300.0,67.2038,67.2272,67.1178,67.1569,30300.0
2013-03-25 10:20:00,85.91,85.94,85.76,85.83,11000.0,67.1803,67.2038,67.063,67.1178,11000.0
2013-03-25 10:30:00,85.81,85.86,85.69,85.73,13100.0,67.1021,67.1412,67.0083,67.0396,13100.0
2013-03-25 10:40:00,85.75,85.78,85.57,85.65,15500.0,67.0552,67.0787,66.9144,66.977,15500.0
2013-03-25 10:50:00,85.66,85.67,85.49,85.49,13400.0,66.9848,66.9926,66.8519,66.8519,13400.0
2013-03-25 11:00:00,85.49,85.53,85.35,85.4,16200.0,66.8519,66.8832,66.7424,66.7815,16200.0
2013-03-25 11:10:00,85.4,85.48,85.11,85.15,33900.0,66.7815,66.8441,66.5547,66.586,33900.0
2013-03-25 11:20:00,85.12,85.21,85.08,85.12,22000.0,66.5625,66.6329,66.5313,66.5625,22000.0
2013-03-25 11:30:00,85.13,85.28,85.11,85.25,21500.0,66.5704,66.6877,66.5547,66.6642,21500.0
2013-03-25 11:40:00,85.23,85.38,85.14,85.36,8400.0,66.6486,66.7659,66.5782,66.7502,8400.0
2013-03-25 11:50:00,85.35,85.35,85.15,85.16,10000.0,66.7424,66.7424,66.586,66.5938,10000.0
2013-03-25 12:00:00,85.19,85.23,85.06,85.1,17800.0,66.6173,66.6486,66.5156,66.5469,17800.0
2013-03-25 12:10:00,85.09,85.16,85.0,85.01,29400.0,66.5391,66.5938,66.4687,66.4765,29400.0
2013-03-25 12:20:00,85.01,85.06,84.87,84.88,16800.0,66.4765,66.5156,66.3671,66.3749,16800.0
2013-03-25 12:30:00,84.88,84.97,84.82,84.88,18000.0,66.3749,66.4453,66.328,66.3749,18000.0
2013-03-25 12:40:00,84.88,84.9,84.81,84.81,5400.0,66.3749,66.3905,66.3201,66.3201,5400.0
2013-03-25 12:50:00,84.83,84.83,84.6,84.63,8400.0,66.3358,66.3358,66.1559,66.1794,8400.0
2013-03-25 13:00:00,84.61,84.65,84.56,84.62,16600.0,66.1637,66.195,66.1246,66.1716,16600.0
2013-03-25 13:10:00,84.63,84.7,84.59,84.65,27900.0,66.1794,66.2341,66.1481,66.195,27900.0
2013-03-25 13:20:00,84.65,84.79,84.65,84.76,7700.0,66.195,66.3045,66.195,66.281,7700.0
2013-03-25 13:30:00,84.76,84.76,84.65,84.69,13200.0,66.281,66.281,66.195,66.2263,13200.0
2013-03-25 13:40:00,84.69,84.9,84.65,84.9,10100.0,66.2263,66.3905,66.195,66.3905,10100.0
2013-03-25 13:50:00,84.91,85.22,84.89,85.09,12900.0,66.3983,66.6407,66.3827,66.5391,12900.0
2013-03-25 14:00:00,85.08,85.12,85.03,85.09,9300.0,66.5313,66.5625,66.4922,66.5391,9300.0
2013-03-25 14:10:00,85.09,85.11,84.97,85.02,8600.0,66.5391,66.5547,66.4453,66.4844,8600.0
2013-03-25 14:20:00,85.05,85.15,85.0,85.02,11800.0,66.5078,66.586,66.4687,66.4844,11800.0
2013-03-25 14:30:00,85.02,85.04,84.92,85.01,18200.0,66.4844,66.5,66.4062,66.4765,18200.0
2013-03-25 14:40:00,85.01,85.13,84.99,85.11,14300.0,66.4765,66.5704,66.4609,66.5547,14300.0
2013-03-25 14:50:00,85.12,85.13,85.07,85.12,11900.0,66.5625,66.5704,66.5235,66.5625,11900.0
2013-03-25 15:00:00,85.1,85.11,84.88,85.0,43100.0,66.5469,66.5547,66.3749,66.4687,43100.0
2013-03-25 15:10:00,84.98,85.1,84.92,84.92,18900.0,66.4531,66.5469,66.4062,66.4062,18900.0
2013-03-25 15:20:00,84.9,85.03,84.88,84.92,21800.0,66.3905,66.4922,66.3749,66.4062,21800.0
2013-03-25 15:30:00,84.93,85.12,84.93,85.1,25800.0,66.414,66.5625,66.414,66.5469,25800.0
2013-03-25 15:40:00,85.1,85.16,84.97,84.99,54300.0,66.5469,66.5938,66.4453,66.4609,54300.0
2013-03-25 15:50:00,85.0,85.23,84.99,85.19,125200.0,66.4687,66.6486,66.4609,66.6173,125200.0
2013-03-26 09:30:00,85.34,85.57,84.18,84.43,78100.0,66.7346,66.9144,65.8275,66.023,78100.0
2013-03-26 09:40:00,84.42,84.95,84.37,84.86,30900.0,66.0152,66.4296,65.9761,66.3592,30900.0
2013-03-26 09:50:00,84.94,85.27,84.94,85.0,45800.0,66.4218,66.6798,66.4218,66.4687,45800.0
2013-03-26 10:00:00,85.0,85.0,84.51,84.72,34600.0,66.4687,66.4687,66.0855,66.2498,34600.0
2013-03-26 10:10:00,84.74,84.98,84.5,84.52,43600.0,66.2654,66.4531,66.0777,66.0934,43600.0
2013-03-26 10:20:00,84.51,84.84,84.32,84.81,48200.0,66.0855,66.3436,65.937,66.3201,48200.0
2013-03-26 10:30:00,84.81,84.95,84.76,84.79,23500.0,66.3201,66.4296,66.281,66.3045,23500.0
2013-03-26 10:40:00,84.78,84.93,84.67,84.8,24400.0,66.2967,66.414,66.2107,66.3123,24400.0
2013-03-26 10:50:00,84.81,84.88,84.72,84.81,14800.0,66.3201,66.3749,66.2498,66.3201,14800.0
2013-03-26 11:00:00,84.8,84.95,84.76,84.79,16600.0,66.3123,66.4296,66.281,66.3045,16600.0
2013-03-26 11:10:00,84.79,84.81,84.68,84.7,23900.0,66.3045,66.3201,66.2185,66.2341,23900.0
2013-03-26 11:20:00,84.73,84.79,84.63,84.65,32200.0,66.2576,66.3045,66.1794,66.195,32200.0
2013-03-26 11:30:00,84.67,84.76,84.5,84.55,60200.0,66.2107,66.281,66.0777,66.1168,60200.0
2013-03-26 11:40:00,84.54,84.62,84.48,84.6,37200.0,66.109,66.1716,66.0621,66.1559,37200.0
2013-03-26 11:50:00,84.6,84.69,84.44,84.64,44700.0,66.1559,66.2263,66.0308,66.1872,44700.0
2013-03-26 12:00:00,84.62,84.76,84.61,84.64,25100.0,66.1716,66.281,66.1637,66.1872,25100.0
2013-03-26 12:10:00,84.62,84.7,84.55,84.6,12800.0,66.1716,66.2341,66.1168,66.1559,12800.0
2013-03-26 12:20:00,84.59,84.61,84.37,84.45,16800.0,66.1481,66.1637,65.9761,66.0386,16800.0
2013-03-26 12:30:00,84.44,84.45,84.3,84.38,24100.0,66.0308,66.0386,65.9213,65.9839,24100.0
2013-03-26 12:40:00,84.37,84.49,84.3,84.34,12000.0,65.9761,66.0699,65.9213,65.9526,12000.0
2013-03-26 12:50:00,84.32,84.35,84.2,84.35,17100.0,65.937,65.9604,65.8431,65.9604,17100.0
2013-03-26 13:00:00,84.35,84.35,84.27,84.35,45300.0,65.9604,65.9604,65.8979,65.9604,45300.0
2013-03-26 13:10:00,84.35,84.43,84.33,84.43,18400.0,65.9604,66.023,65.9448,66.023,18400.0
2013-03-26 13:20:00,84.43,84.65,84.41,84.65,36800.0,66.023,66.195,66.0073,66.195,36800.0
2013-03-26 13:30:00,84.63,84.71,84.62,84.7,16600.0,66.1794,66.2419,66.1716,66.2341,16600.0
2013-03-26 13:40:00,84.72,84.73,84.57,84.61,20900.0,66.2498,66.2576,66.1325,66.1637,20900.0
2013-03-26 13:50:00,84.61,84.67,84.5,84.5,11800.0,66.1637,66.2107,66.0777,66.0777,11800.0
2013-03-26 14:00:00,84.49,84.58,84.45,84.57,54000.0,66.0699,66.1403,66.0386,66.1325,54000.0
2013-03-26 14:10:00,84.57,84.67,84.53,84.62,37700.0,66.1325,66.2107,66.1012,66.1716,37700.0
2013-03-26 14:20:00,84.62,84.65,84.53,84.64,33800.0,66.1716,66.195,66.1012,66.1872,33800.0
2013-03-26 14:30:00,84.65,84.68,84.57,84.6,19700.0,66.195,66.2185,66.1325,66.1559,19700.0
2013-03-26 14:40:00,84.6,84.63,84.57,84.59,15300.0,66.1559,66.1794,66.1325,66.1481,15300.0
2013-03-26 14:50:00,84.58,84.63,84.58,84.61,24000.0,66.1403,66.1794,66.1403,66.1637,24000.0
2013-03-26 15:00:00,84.59,84.88,84.59,84.84,38000.0,66.1481,66.3749,66.1481,66.3436,38000.0
2013-03-26 15:10:00,84.84,84.88,84.79,84.85,20400.0,66.3436,66.3749,66.3045,66.3514,20400.0
2013-03-26 15:20:00,84.86,84.95,84.81,84.83,25500.0,66.3592,66.4296,66.3201,66.3358,25500.0
2013-03-26 15:30:00,84.83,84.95,84.81,84.95,23300.0,66.3358,66.4296,66.3201,66.4296,23300.0
2013-03-26 15:40:00,84.95,84.96,84.88,84.94,30700.0,66.4296,66.4374,66.3749,66.4218,30700.0
2013-03-26 15:50:00,84.94,84.94,84.79,84.86,119500.0,66.4218,66.4218,66.3045,66.3592,119500.0
2013-03-27 09:30:00,84.09,84.11,83.58,83.91,45900.0,65.7571,65.7727,65.3583,65.6163,45900.0
2013-03-27 09:40:00,83.97,84.1,83.77,83.94,27500.0,65.6633,65.7649,65.5069,65.6398,27500.0
2013-03-27 09:50:00,83.99,84.1,83.82,83.93,31700.0,65.6789,65.7649,65.546,65.632,31700.0
2013-03-27 10:00:00,83.92,84.1,83.91,84.02,24600.0,65.6242,65.7649,65.6163,65.7024,24600.0
2013-03-27 10:10:00,83.99,83.99,83.81,83.84,24600.0,65.6789,65.6789,65.5381,65.5616,24600.0
2013-03-27 10:20:00,83.84,83.9,83.77,83.89,32900.0,65.5616,65.6085,65.5069,65.6007,32900.0
2013-03-27 10:30:00,83.9,84.02,83.85,83.96,61900.0,65.6085,65.7024,65.5694,65.6554,61900.0
2013-03-27 10:40:00,83.99,84.22,83.99,84.08,26200.0,65.6789,65.8588,65.6789,65.7493,26200.0
2013-03-27 10:50:00,84.07,84.17,84.0,84.06,24900.0,65.7415,65.8197,65.6867,65.7336,24900.0
2013-03-27 11:00:00,84.08,84.33,84.08,84.28,37400.0,65.7493,65.9448,65.7493,65.9057,37400.0
2013-03-27 11:10:00,84.28,84.71,84.27,84.67,31900.0,65.9057,66.2419,65.8979,66.2107,31900.0
2013-03-27 11:20:00,84.66,84.67,84.47,84.52,13900.0,66.2028,66.2107,66.0543,66.0934,13900.0
2013-03-27 11:30:00,84.52,84.58,84.41,84.49,11500.0,66.0934,66.1403,66.0073,66.0699,11500.0
2013-03-27 11:40:00,84.49,84.51,84.42,84.49,16400.0,66.0699,66.0855,66.0152,66.0699,16400.0
2013-03-27 11:50:00,84.49,84.5,84.35,84.4,19800.0,66.0699,66.0777,65.9604,65.9995,19800.0
2013-03-27 12:00:00,84.43,84.48,84.41,84.44,18500.0,66.023,66.0621,66.0073,66.0308,18500.0
2013-03-27 12:10:00,84.44,84.52,84.41,84.47,23600.0,66.0308,66.0934,66.0073,66.0543,23600.0
2013-03-27 12:20:00,84.46,84.54,84.41,84.48,19500.0,66.0464,66.109,66.0073,66.0621,19500.0
2013-03-27 12:30:00,84.46,84.55,84.45,84.5,12100.0,66.0464,66.1168,66.0386,66.0777,12100.0
2013-03-27 12:40:00,84.52,84.55,84.41,84.43,20600.0,66.0934,66.1168,66.0073,66.023,20600.0
2013-03-27 12:50:00,84.44,84.46,84.4,84.43,8500.0,66.0308,66.0464,65.9995,66.023,8500.0
2013-03-27 13:00:00,84.45,84.48,84.34,84.36,15600.0,66.0386,66.0621,65.9526,65.9682,15600.0
2013-03-27 13:10:00,84.32,84.38,84.26,84.3,23500.0,65.937,65.9839,65.89,65.9213,23500.0
2013-03-27 13:20:00,84.28,84.34,84.28,84.32,15900.0,65.9057,65.9526,65.9057,65.937,15900.0
2013-03-27 13:30:00,84.3,84.35,84.27,84.3,16500.0,65.9213,65.9604,65.8979,65.9213,16500.0
2013-03-27 13:40:00,84.3,84.42,84.3,84.38,13900.0,65.9213,66.0152,65.9213,65.9839,13900.0
2013-03-27 13:50:00,84.39,84.58,84.35,84.58,18900.0,65.9917,66.1403,65.9604,66.1403,18900.0
2013-03-27 14:00:00,84.59,84.71,84.5,84.7,15100.0,66.1481,66.2419,66.0777,66.2341,15100.0
2013-03-27 14:10:00,84.7,84.76,84.66,84.75,30500.0,66.2341,66.281,66.2028,66.2732,30500.0
2013-03-27 14:20:00,84.77,84.96,84.77,84.94,11500.0,66.2889,66.4374,66.2889,66.4218,11500.0
2013-03-27 14:30:00,84.94,85.03,84.78,85.03,12400.0,66.4218,66.4922,66.2967,66.4922,12400.0
2013-03-27 14:40:00,85.0,85.09,84.99,85.02,14000.0,66.4687,66.5391,66.4609,66.4844,14000.0
2013-03-27 14:50:00,85.01,85.11,84.96,85.07,10300.0,66.4765,66.5547,66.4374,66.5235,10300.0
2013-03-27 15:00:00,85.08,85.12,84.94,85.07,18000.0,66.5313,66.5625,66.4218,66.5235,18000.0
2013-03-27 15:10:00,85.08,85.15,85.01,85.1,25000.0,66.5313,66.586,66.4765,66.5469,25000.0
2013-03-27 15:20:00,85.06,85.15,85.02,85.12,21200.0,66.5156,66.586,66.4844,66.5625,21200.0
2013-03-27 15:30:00,85.13,85.2,85.06,85.11,29900.0,66.5704,66.6251,66.5156,66.5547,29900.0
2013-03-27 15:40:00,85.12,85.22,85.05,85.08,32000.0,66.5625,66.6407,66.5078,66.5313,32000.0
2013-03-27 15:50:00,85.09,85.09,85.0,85.04,50200.0,66.5391,66.5391,66.4687,66.5,50200.0
2013-03-28 09:30:00,85.32,85.72,84.76,85.52,38400.0,66.7189,67.0317,66.281,66.8753,38400.0
2013-03-28 09:40:00,85.59,85.59,85.19,85.45,18900.0,66.9301,66.9301,66.6173,66.8206,18900.0
2013-03-28 09:50:00,85.45,85.56,85.38,85.42,19600.0,66.8206,66.9066,66.7659,66.7971,19600.0
2013-03-28 10:00:00,85.45,85.5,85.19,85.26,14000.0,66.8206,66.8597,66.6173,66.672,14000.0
2013-03-28 10:10:00,85.25,85.33,85.03,85.08,17300.0,66.6642,66.7268,66.4922,66.5313,17300.0
2013-03-28 10:20:00,85.1,85.34,85.1,85.22,13300.0,66.5469,66.7346,66.5469,66.6407,13300.0
2013-03-28 10:30:00,85.22,85.41,85.22,85.33,33200.0,66.6407,66.7893,66.6407,66.7268,33200.0
2013-03-28 10:40:00,85.33,85.35,85.23,85.32,12000.0,66.7268,66.7424,66.6486,66.7189,12000.0
2013-03-28 10:50:00,85.32,85.5,85.28,85.45,20400.0,66.7189,66.8597,66.6877,66.8206,20400.0
2013-03-28 11:00:00,85.41,85.51,85.41,85.48,9600.0,66.7893,66.8675,66.7893,66.8441,9600.0
2013-03-28 11:10:00,85.46,85.67,85.43,85.67,12100.0,66.8284,66.9926,66.805,66.9926,12100.0
2013-03-28 11:20:00,85.67,85.93,85.67,85.93,19400.0,66.9926,67.196,66.9926,67.196,19400.0
2013-03-28 11:30:00,85.94,85.95,85.67,85.73,18900.0,67.2038,67.2116,66.9926,67.0396,18900.0
2013-03-28 11:40:00,85.7,85.87,85.6,85.85,16600.0,67.0161,67.149,66.9379,67.1334,16600.0
2013-03-28 11:50:00,85.85,86.1,85.84,86.07,29900.0,67.1334,67.3289,67.1256,67.3054,29900.0
2013-03-28 12:00:00,86.06,86.06,85.79,85.79,12100.0,67.2976,67.2976,67.0865,67.0865,12100.0
2013-03-28 12:10:00,85.8,85.81,85.61,85.63,8100.0,67.0943,67.1021,66.9457,66.9614,8100.0
2013-03-28 12:20:00,85.62,85.64,85.56,85.56,8600.0,66.9535,66.9692,66.9066,66.9066,8600.0
2013-03-28 12:30:00,85.58,85.77,85.58,85.77,8800.0,66.9223,67.0708,66.9223,67.0708,8800.0
2013-03-28 12:40:00,85.74,85.9,85.69,85.84,8300.0,67.0474,67.1725,67.0083,67.1256,8300.0
2013-03-28 12:50:00,85.83,85.88,85.8,85.85,7900.0,67.1178,67.1569,67.0943,67.1334,7900.0
2013-03-28 13:00:00,85.85,85.86,85.68,85.7,16900.0,67.1334,67.1412,67.0005,67.0161,16900.0
2013-03-28 13:10:00,85.69,85.8,85.6,85.78,12100.0,67.0083,67.0943,66.9379,67.0787,12100.0
2013-03-28 13:20:00,85.79,85.87,85.78,85.81,9100.0,67.0865,67.149,67.0787,67.1021,9100.0
2013-03-28 13:30:00,85.84,85.87,85.8,85.87,10400.0,67.1256,67.149,67.0943,67.149,10400.0
2013-03-28 13:40:00,85.86,85.94,85.86,85.93,10900.0,67.1412,67.2038,67.1412,67.196,10900.0
2013-03-28 13:50:00,85.95,85.95,85.88,85.93,10900.0,67.2116,67.2116,67.1569,67.196,10900.0
2013-03-28 14:00:00,85.93,85.96,85.8,85.8,15100.0,67.196,67.2194,67.0943,67.0943,15100.0
2013-03-28 14:10:00,85.8,85.92,85.79,85.89,12400.0,67.0943,67.1881,67.0865,67.1647,12400.0
2013-03-28 14:20:00,85.89,85.91,85.86,85.9,11200.0,67.1647,67.1803,67.1412,67.1725,11200.0
2013-03-28 14:30:00,85.9,86.0,85.86,85.98,18100.0,67.1725,67.2507,67.1412,67.2351,18100.0
2013-03-28 14:40:00,85.98,86.14,85.92,86.12,22000.0,67.2351,67.3602,67.1881,67.3445,22000.0
2013-03-28 14:50:00,86.12,86.12,85.93,85.93,12300.0,67.3445,67.3445,67.196,67.196,12300.0
2013-03-28 15:00:00,85.93,85.99,85.83,85.99,19300.0,67.196,67.2429,67.1178,67.2429,19300.0
2013-03-28 15:10:00,86.0,86.01,85.9,85.91,18500.0,67.2507,67.2585,67.1725,67.1803,18500.0
2013-03-28 15:20:00,85.91,86.2,85.91,86.18,40100.0,67.1803,67.4071,67.1803,67.3915,40100.0
2013-03-28 15:30:00,86.18,86.18,86.03,86.14,35000.0,67.3915,67.3915,67.2742,67.3602,35000.0
2013-03-28 15:40:00,86.14,86.27,86.08,86.25,35400.0,67.3602,67.4618,67.3133,67.4462,35400.0
2013-03-28 15:50:00,86.26,86.44,86.23,86.35,117300.0,67.454,67.5948,67.4306,67.5244,117300.0
2013-04-01 09:30:00,86.47,86.47,85.38,85.84,32400.0,67.6182,67.6182,66.7659,67.1256,32400.0
2013-04-01 09:40:00,85.83,86.1,85.74,85.84,20600.0,67.1178,67.3289,67.0474,67.1256,20600.0
2013-04-01 09:50:00,85.83,85.96,85.78,85.78,7300.0,67.1178,67.2194,67.0787,67.0787,7300.0
2013-04-01 10:00:00,85.78,85.81,85.31,85.42,28000.0,67.0787,67.1021,66.7111,66.7971,28000.0
2013-04-01 10:10:00,85.45,85.54,85.26,85.27,20600.0,66.8206,66.891,66.672,66.6798,20600.0
2013-04-01 10:20:00,85.28,85.42,85.28,85.37,9500.0,66.6877,66.7971,66.6877,66.758,9500.0
2013-04-01 10:30:00,85.36,85.38,85.1,85.1,7300.0,66.7502,66.7659,66.5469,66.5469,7300.0
2013-04-01 10:40:00,85.07,85.1,84.83,84.96,10900.0,66.5235,66.5469,66.3358,66.4374,10900.0
2013-04-01 10:50:00,84.92,84.97,84.88,84.88,9900.0,66.4062,66.4453,66.3749,66.3749,9900.0
2013-04-01 11:00:00,84.89,85.0,84.84,84.95,16500.0,66.3827,66.4687,66.3436,66.4296,16500.0
2013-04-01 11:10:00,84.97,85.02,84.9,84.94,7700.0,66.4453,66.4844,66.3905,66.4218,7700.0
2013-04-01 11:20:00,84.94,84.97,84.89,84.95,9300.0,66.4218,66.4453,66.3827,66.4296,9300.0
2013-04-01 11:30:00,84.96,85.02,84.9,84.9,15200.0,66.4374,66.4844,66.3905,66.3905,15200.0
2013-04-01 11:40:00,84.91,85.01,84.9,84.99,11800.0,66.3983,66.4765,66.3905,66.4609,11800.0
2013-04-01 11:50:00,84.99,85.0,84.89,84.97,15200.0,66.4609,66.4687,66.3827,66.4453,15200.0
2013-04-01 12:00:00,84.97,85.01,84.94,85.01,9800.0,66.4453,66.4765,66.4218,66.4765,9800.0
2013-04-01 12:10:00,85.01,85.09,84.99,85.09,8500.0,66.4765,66.5391,66.4609,66.5391,8500.0
2013-04-01 12:20:00,85.06,85.08,84.92,84.98,10600.0,66.5156,66.5313,66.4062,66.4531,10600.0
2013-04-01 12:30:00,85.0,85.03,84.93,84.98,8000.0,66.4687,66.4922,66.414,66.4531,8000.0
2013-04-01 12:40:00,84.98,84.99,84.9,84.92,5700.0,66.4531,66.4609,66.3905,66.4062,5700.0
2013-04-01 12:50:00,84.96,85.07,84.93,85.07,6400.0,66.4374,66.5235,66.414,66.5235,6400.0
2013-04-01 13:00:00,85.08,85.11,84.99,85.04,5900.0,66.5313,66.5547,66.4609,66.5,5900.0
2013-04-01 13:10:00,85.07,85.11,85.04,85.05,5000.0,66.5235,66.5547,66.5,66.5078,5000.0
2013-04-01 13:20:00,85.04,85.11,85.02,85.1,10200.0,66.5,66.5547,66.4844,66.5469,10200.0
2013-04-01 13:30:00,85.1,85.11,85.05,85.1,4700.0,66.5469,66.5547,66.5078,66.5469,4700.0
2013-04-01 13:40:00,85.1,85.11,84.92,84.93,7300.0,66.5469,66.5547,66.4062,66.414,7300.0
2013-04-01 13:50:00,84.93,84.98,84.9,84.93,8700.0,66.414,66.4531,66.3905,66.414,8700.0
2013-04-01 14:00:00,84.93,85.13,84.93,85.12,11800.0,66.414,66.5704,66.414,66.5625,11800.0
2013-04-01 14:10:00,85.12,85.15,84.98,84.99,6300.0,66.5625,66.586,66.4531,66.4609,6300.0
2013-04-01 14:20:00,84.98,85.05,84.94,84.95,9100.0,66.4531,66.5078,66.4218,66.4296,9100.0
2013-04-01 14:30:00,84.94,84.95,84.89,84.9,10900.0,66.4218,66.4296,66.3827,66.3905,10900.0
2013-04-01 14:40:00,84.9,84.93,84.88,84.9,21200.0,66.3905,66.414,66.3749,66.3905,21200.0
2013-04-01 14:50:00,84.9,84.91,84.84,84.85,28800.0,66.3905,66.3983,66.3436,66.3514,28800.0
2013-04-01 15:00:00,84.84,84.92,84.74,84.82,18000.0,66.3436,66.4062,66.2654,66.328,18000.0
2013-04-01 15:10:00,84.81,84.81,84.68,84.68,9300.0,66.3201,66.3201,66.2185,66.2185,9300.0
2013-04-01 15:20:00,84.68,84.76,84.58,84.7,15100.0,66.2185,66.281,66.1403,66.2341,15100.0
2013-04-01 15:30:00,84.7,84.78,84.64,84.72,36900.0,66.2341,66.2967,66.1872,66.2498,36900.0
2013-04-01 15:40:00,84.71,84.74,84.59,84.69,31800.0,66.2419,66.2654,66.1481,66.2263,31800.0
2013-04-01 15:50:00,84.71,84.73,84.62,84.65,71200.0,66.2419,66.2576,66.1716,66.195,71200.0
2013-04-02 09:30:00,85.08,85.26,84.5,84.53,69100.0,66.5313,66.672,66.0777,66.1012,69100.0
2013-04-02 09:40:00,84.52,84.61,84.1,84.29,60800.0,66.0934,66.1637,65.7649,65.9135,60800.0
2013-04-02 09:50:00,84.3,84.4,84.04,84.13,24900.0,65.9213,65.9995,65.718,65.7884,24900.0
2013-04-02 10:00:00,84.12,84.38,84.03,84.38,49500.0,65.7806,65.9839,65.7102,65.9839,49500.0
2013-04-02 10:10:00,84.32,84.34,83.94,84.04,19500.0,65.937,65.9526,65.6398,65.718,19500.0
2013-04-02 10:20:00,84.03,84.26,83.99,84.17,22100.0,65.7102,65.89,65.6789,65.8197,22100.0
2013-04-02 10:30:00,84.16,84.51,84.08,84.51,17100.0,65.8118,66.0855,65.7493,66.0855,17100.0
2013-04-02 10:40:00,84.52,84.65,84.43,84.58,10800.0,66.0934,66.195,66.023,66.1403,10800.0
2013-04-02 10:50:00,84.58,84.61,84.29,84.29,61000.0,66.1403,66.1637,65.9135,65.9135,61000.0
2013-04-02 11:00:00,84.33,84.38,84.09,84.1,31000.0,65.9448,65.9839,65.7571,65.7649,31000.0
2013-04-02 11:10:00,84.09,84.22,84.08,84.18,9300.0,65.7571,65.8588,65.7493,65.8275,9300.0
2013-04-02 11:20:00,84.21,84.27,84.1,84.1,9000.0,65.8509,65.8979,65.7649,65.7649,9000.0
2013-04-02 11:30:00,84.14,84.26,84.14,84.25,9500.0,65.7962,65.89,65.7962,65.8822,9500.0
2013-04-02 11:40:00,84.24,84.27,84.0,84.14,25400.0,65.8744,65.8979,65.6867,65.7962,25400.0
2013-04-02 11:50:00,84.13,84.22,84.1,84.1,12400.0,65.7884,65.8588,65.7649,65.7649,12400.0
2013-04-02 12:00:00,84.13,84.26,84.06,84.17,37800.0,65.7884,65.89,65.7336,65.8197,37800.0
2013-04-02 12:10:00,84.19,84.44,84.19,84.35,9300.0,65.8353,66.0308,65.8353,65.9604,9300.0
2013-04-02 12:20:00,84.31,84.31,84.19,84.26,10300.0,65.9291,65.9291,65.8353,65.89,10300.0
2013-04-02 12:30:00,84.23,84.34,84.23,84.28,13100.0,65.8666,65.9526,65.8666,65.9057,13100.0
2013-04-02 12:40:00,84.27,84.38,84.27,84.31,10000.0,65.8979,65.9839,65.8979,65.9291,10000.0
2013-04-02 12:50:00,84.31,84.43,84.31,84.34,9200.0,65.9291,66.023,65.9291,65.9526,9200.0
2013-04-02 13:00:00,84.33,84.38,84.32,84.37,11500.0,65.9448,65.9839,65.937,65.9761,11500.0
2013-04-02 13:10:00,84.35,84.48,84.35,84.38,16700.0,65.9604,66.0621,65.9604,65.9839,16700.0
2013-04-02 13:20:00,84.37,84.4,84.29,84.3,14900.0,65.9761,65.9995,65.9135,65.9213,14900.0
2013-04-02 13:30:00,84.3,84.48,84.3,84.48,7100.0,65.9213,66.0621,65.9213,66.0621,7100.0
2013-04-02 13:40:00,84.49,84.55,84.44,84.54,9000.0,66.0699,66.1168,66.0308,66.109,9000.0
2013-04-02 13:50:00,84.54,84.56,84.48,84.48,9700.0,66.109,66.1246,66.0621,66.0621,9700.0
2013-04-02 14:00:00,84.46,84.54,84.42,84.47,9100.0,66.0464,66.109,66.0152,66.0543,9100.0
2013-04-02 14:10:00,84.46,84.53,84.44,84.47,7300.0,66.0464,66.1012,66.0308,66.0543,7300.0
2013-04-02 14:20:00,84.48,84.58,84.33,84.35,11400.0,66.0621,66.1403,65.9448,65.9604,11400.0
2013-04-02 14:30:00,84.34,84.34,84.11,84.11,16700.0,65.9526,65.9526,65.7727,65.7727,16700.0
2013-04-02 14:40:00,84.13,84.35,84.1,84.31,30900.0,65.7884,65.9604,65.7649,65.9291,30900.0
2013-04-02 14:50:00,84.32,84.37,84.28,84.35,20100.0,65.937,65.9761,65.9057,65.9604,20100.0
2013-04-02 15:00:00,84.35,84.44,84.29,84.32,55000.0,65.9604,66.0308,65.9135,65.937,55000.0
2013-04-02 15:10:00,84.33,84.37,84.2,84.2,31800.0,65.9448,65.9761,65.8431,65.8431,31800.0
2013-04-02 15:20:00,84.19,84.27,84.07,84.16,25900.0,65.8353,65.8979,65.7415,65.8118,25900.0
2013-04-02 15:30:00,84.17,84.31,84.14,84.19,51200.0,65.8197,65.9291,65.7962,65.8353,51200.0
2013-04-02 15:40:00,84.19,84.25,84.04,84.19,50800.0,65.8353,65.8822,65.718,65.8353,50800.0
2013-04-02 15:50:00,84.19,84.34,84.19,84.33,40900.0,65.8353,65.9526,65.8353,65.9448,40900.0
2013-04-03 09:30:00,84.14,84.38,83.13,83.77,55800.0,65.7962,65.9839,65.0064,65.5069,55800.0
2013-04-03 09:40:00,83.76,84.01,83.55,84.01,29000.0,65.4991,65.6945,65.3348,65.6945,29000.0
2013-04-03 09:50:00,84.04,84.3,83.82,84.23,31200.0,65.718,65.9213,65.546,65.8666,31200.0
2013-04-03 10:00:00,84.15,84.16,83.72,84.01,42200.0,65.804,65.8118,65.4678,65.6945,42200.0
2013-04-03 10:10:00,84.02,84.17,83.84,84.15,36300.0,65.7024,65.8197,65.5616,65.804,36300.0
2013-04-03 10:20:00,84.14,84.22,83.96,84.08,52200.0,65.7962,65.8588,65.6554,65.7493,52200.0
2013-04-03 10:30:00,84.11,84.14,83.95,84.1,42400.0,65.7727,65.7962,65.6476,65.7649,42400.0
2013-04-03 10:40:00,84.1,84.16,83.97,84.13,60000.0,65.7649,65.8118,65.6633,65.7884,60000.0
2013-04-03 10:50:00,84.12,84.16,83.86,83.9,42400.0,65.7806,65.8118,65.5772,65.6085,42400.0
2013-04-03 11:00:00,83.89,83.92,83.75,83.85,43200.0,65.6007,65.6242,65.4912,65.5694,43200.0
2013-04-03 11:10:00,83.83,83.95,83.68,83.9,21900.0,65.5538,65.6476,65.4365,65.6085,21900.0
2013-04-03 11:20:00,83.91,84.01,83.86,83.98,22700.0,65.6163,65.6945,65.5772,65.6711,22700.0
2013-04-03 11:30:00,83.96,84.14,83.9,84.13,25700.0,65.6554,65.7962,65.6085,65.7884,25700.0
2013-04-03 11:40:00,84.15,84.35,84.15,84.31,16000.0,65.804,65.9604,65.804,65.9291,16000.0
2013-04-03 11:50:00,84.27,84.56,84.24,84.56,24500.0,65.8979,66.1246,65.8744,66.1246,24500.0
2013-04-03 12:00:00,84.57,84.68,84.27,84.36,31500.0,66.1325,66.2185,65.8979,65.9682,31500.0
2013-04-03 12:10:00,84.36,84.42,84.25,84.31,16600.0,65.9682,66.0152,65.8822,65.9291,16600.0
2013-04-03 12:20:00,84.3,84.31,84.04,84.04,12500.0,65.9213,65.9291,65.718,65.718,12500.0
2013-04-03 12:30:00,84.03,84.24,84.0,84.2,16200.0,65.7102,65.8744,65.6867,65.8431,16200.0
2013-04-03 12:40:00,84.19,84.25,84.05,84.13,14100.0,65.8353,65.8822,65.7258,65.7884,14100.0
2013-04-03 12:50:00,84.1,84.4,84.07,84.39,10200.0,65.7649,65.9995,65.7415,65.9917,10200.0
2013-04-03 13:00:00,84.39,84.58,84.38,84.43,15400.0,65.9917,66.1403,65.9839,66.023,15400.0
2013-04-03 13:10:00,84.46,84.58,84.25,84.35,20100.0,66.0464,66.1403,65.8822,65.9604,20100.0
2013-04-03 13:20:00,84.35,84.35,84.08,84.15,14000.0,65.9604,65.9604,65.7493,65.804,14000.0
2013-04-03 13:30:00,84.15,84.15,83.91,83.93,38000.0,65.804,65.804,65.6163,65.632,38000.0
2013-04-03 13:40:00,83.95,84.08,83.84,84.06,12000.0,65.6476,65.7493,65.5616,65.7336,12000.0
2013-04-03 13:50:00,84.05,84.09,83.94,83.97,14700.0,65.7258,65.7571,65.6398,65.6633,14700.0
2013-04-03 14:00:00,83.95,84.15,83.89,84.14,20200.0,65.6476,65.804,65.6007,65.7962,20200.0
2013-04-03 14:10:00,84.14,84.37,84.12,84.31,19000.0,65.7962,65.9761,65.7806,65.9291,19000.0
2013-04-03 14:20:00,84.32,84.33,84.13,84.18,15400.0,65.937,65.9448,65.7884,65.8275,15400.0
2013-04-03 14:30:00,84.18,84.23,84.06,84.19,20600.0,65.8275,65.8666,65.7336,65.8353,20600.0
2013-04-03 14:40:00,84.19,84.42,84.19,84.36,38700.0,65.8353,66.0152,65.8353,65.9682,38700.0
2013-04-03 14:50:00,84.37,84.47,84.34,84.42,46000.0,65.9761,66.0543,65.9526,66.0152,46000.0
2013-04-03 15:00:00,84.42,84.54,84.34,84.51,82600.0,66.0152,66.109,65.9526,66.0855,82600.0
2013-04-03 15:10:00,84.51,84.57,84.46,84.54,36100.0,66.0855,66.1325,66.0464,66.109,36100.0
2013-04-03 15:20:00,84.52,84.62,84.45,84.52,38600.0,66.0934,66.1716,66.0386,66.0934,38600.0
2013-04-03 15:30:00,84.51,84.52,84.3,84.41,76400.0,66.0855,66.0934,65.9213,66.0073,76400.0
2013-04-03 15:40:00,84.4,84.76,84.34,84.7,87400.0,65.9995,66.281,65.9526,66.2341,87400.0
2013-04-03 15:50:00,84.71,84.85,84.57,84.6,120500.0,66.2419,66.3514,66.1325,66.1559,120500.0
2013-04-04 09:30:00,84.75,85.21,84.59,85.16,42500.0,66.2732,66.6329,66.1481,66.5938,42500.0
2013-04-04 09:40:00,85.17,85.35,85.15,85.18,39300.0,66.6016,66.7424,66.586,66.6095,39300.0
2013-04-04 09:50:00,85.18,85.42,85.17,85.3,59500.0,66.6095,66.7971,66.6016,66.7033,59500.0
2013-04-04 10:00:00,85.3,86.04,85.29,86.03,47700.0,66.7033,67.282,66.6955,67.2742,47700.0
2013-04-04 10:10:00,86.03,86.2,85.99,86.03,146500.0,67.2742,67.4071,67.2429,67.2742,146500.0
2013-04-04 10:20:00,86.04,86.12,85.85,86.04,63300.0,67.282,67.3445,67.1334,67.282,63300.0
2013-04-04 10:30:00,86.03,86.25,86.03,86.2,25600.0,67.2742,67.4462,67.2742,67.4071,25600.0
2013-04-04 10:40:00,86.18,86.49,86.16,86.4,32500.0,67.3915,67.6339,67.3758,67.5635,32500.0
2013-04-04 10:50:00,86.4,86.73,86.36,86.7,46700.0,67.5635,67.8215,67.5322,67.7981,46700.0
2013-04-04 11:00:00,86.68,86.93,86.63,86.76,45900.0,67.7824,67.9779,67.7433,67.845,45900.0
2013-04-04 11:10:00,86.75,87.09,86.75,87.09,48100.0,67.8372,68.1031,67.8372,68.1031,48100.0
2013-04-04 11:20:00,87.09,87.24,87.06,87.22,36600.0,68.1031,68.2204,68.0796,68.2047,36600.0
2013-04-04 11:30:00,87.22,87.22,86.83,86.83,45600.0,68.2047,68.2047,67.8997,67.8997,45600.0
2013-04-04 11:40:00,86.82,86.93,86.59,86.75,45900.0,67.8919,67.9779,67.7121,67.8372,45900.0
2013-04-04 11:50:00,86.74,86.88,86.7,86.81,17000.0,67.8294,67.9388,67.7981,67.8841,17000.0
2013-04-04 12:00:00,86.8,86.82,86.55,86.56,36800.0,67.8763,67.8919,67.6808,67.6886,36800.0
2013-04-04 12:10:00,86.56,86.58,86.49,86.54,56500.0,67.6886,67.7042,67.6339,67.673,56500.0
2013-04-04 12:20:00,86.55,86.74,86.54,86.72,43500.0,67.6808,67.8294,67.673,67.8137,43500.0
2013-04-04 12:30:00,86.69,86.85,86.64,86.7,24300.0,67.7903,67.9154,67.7512,67.7981,24300.0
2013-04-04 12:40:00,86.69,86.72,86.56,86.71,13100.0,67.7903,67.8137,67.6886,67.8059,13100.0
2013-04-04 12:50:00,86.68,86.68,86.55,86.67,22100.0,67.7824,67.7824,67.6808,67.7746,22100.0
2013-04-04 13:00:00,86.67,86.67,86.42,86.42,28900.0,67.7746,67.7746,67.5791,67.5791,28900.0
2013-04-04 13:10:00,86.4,86.46,86.28,86.4,28300.0,67.5635,67.6104,67.4697,67.5635,28300.0
2013-04-04 13:20:00,86.4,86.41,86.29,86.29,29800.0,67.5635,67.5713,67.4775,67.4775,29800.0
2013-04-04 13:30:00,86.26,86.38,86.16,86.34,24700.0,67.454,67.5479,67.3758,67.5166,24700.0
2013-04-04 13:40:00,86.34,86.63,86.34,86.62,116600.0,67.5166,67.7433,67.5166,67.7355,116600.0
2013-04-04 13:50:00,86.64,86.78,86.59,86.59,32200.0,67.7512,67.8606,67.7121,67.7121,32200.0
2013-04-04 14:00:00,86.59,86.61,86.51,86.61,46700.0,67.7121,67.7277,67.6495,67.7277,46700.0
2013-04-04 14:10:00,86.62,86.76,86.56,86.68,25300.0,67.7355,67.845,67.6886,67.7824,25300.0
2013-04-04 14:20:00,86.69,86.69,86.55,86.56,30400.0,67.7903,67.7903,67.6808,67.6886,30400.0
2013-04-04 14:30:00,86.57,86.58,86.51,86.54,35200.0,67.6964,67.7042,67.6495,67.673,35200.0
2013-04-04 14:40:00,86.54,86.68,86.52,86.62,22700.0,67.673,67.7824,67.6573,67.7355,22700.0
2013-04-04 14:50:00,86.62,86.62,86.55,86.6,30000.0,67.7355,67.7355,67.6808,67.7199,30000.0
2013-04-04 15:00:00,86.6,86.72,86.6,86.65,35500.0,67.7199,67.8137,67.7199,67.759,35500.0
2013-04-04 15:10:00,86.65,86.77,86.63,86.67,44700.0,67.759,67.8528,67.7433,67.7746,44700.0
2013-04-04 15:20:00,86.67,86.8,86.65,86.67,29300.0,67.7746,67.8763,67.759,67.7746,29300.0
2013-04-04 15:30:00,86.66,86.83,86.66,86.68,47600.0,67.7668,67.8997,67.7668,67.7824,47600.0
2013-04-04 15:40:00,86.69,86.86,86.65,86.83,46300.0,67.7903,67.9232,67.759,67.8997,46300.0
2013-04-04 15:50:00,86.83,86.96,86.82,86.95,89400.0,67.8997,68.0014,67.8919,67.9936,89400.0
2013-04-05 09:30:00,85.77,85.79,85.23,85.77,29000.0,67.0708,67.0865,66.6486,67.0708,29000.0
2013-04-05 09:40:00,85.8,86.46,85.8,86.43,27700.0,67.0943,67.6104,67.0943,67.587,27700.0
2013-04-05 09:50:00,86.41,86.47,86.0,86.25,41400.0,67.5713,67.6182,67.2507,67.4462,41400.0
2013-04-05 10:00:00,86.19,86.48,85.9,86.48,32400.0,67.3993,67.626,67.1725,67.626,32400.0
2013-04-05 10:10:00,86.45,86.45,86.17,86.29,25300.0,67.6026,67.6026,67.3836,67.4775,25300.0
2013-04-05 10:20:00,86.3,86.78,86.3,86.76,21000.0,67.4853,67.8606,67.4853,67.845,21000.0
2013-04-05 10:30:00,86.73,87.01,86.72,86.95,38600.0,67.8215,68.0405,67.8137,67.9936,38600.0
2013-04-05 10:40:00,86.97,87.03,86.83,86.99,32000.0,68.0092,68.0561,67.8997,68.0249,32000.0
2013-04-05 10:50:00,86.98,87.17,86.89,87.07,33100.0,68.017,68.1656,67.9467,68.0874,33100.0
2013-04-05 11:00:00,87.06,87.17,86.91,86.92,21100.0,68.0796,68.1656,67.9623,67.9701,21100.0
2013-04-05 11:10:00,86.93,87.15,86.91,87.06,26900.0,67.9779,68.15,67.9623,68.0796,26900.0
2013-04-05 11:20:00,87.08,87.33,87.05,87.32,38200.0,68.0952,68.2907,68.0718,68.2829,38200.0
2013-04-05 11:30:00,87.31,87.31,87.1,87.11,35300.0,68.2751,68.2751,68.1109,68.1187,35300.0
2013-04-05 11:40:00,87.11,87.23,87.09,87.18,28200.0,68.1187,68.2125,68.1031,68.1734,28200.0
2013-04-05 11:50:00,87.15,87.21,87.03,87.11,26400.0,68.15,68.1969,68.0561,68.1187,26400.0
2013-04-05 12:00:00,87.11,87.29,87.04,87.21,24100.0,68.1187,68.2595,68.064,68.1969,24100.0
2013-04-05 12:10:00,87.23,87.25,87.09,87.12,26700.0,68.2125,68.2282,68.1031,68.1265,26700.0
2013-04-05 12:20:00,87.09,87.19,87.0,87.13,34300.0,68.1031,68.1813,68.0327,68.1343,34300.0
2013-04-05 12:30:00,87.12,87.3,87.11,87.24,28400.0,68.1265,68.2673,68.1187,68.2204,28400.0
2013-04-05 12:40:00,87.21,87.36,87.18,87.25,22000.0,68.1969,68.3142,68.1734,68.2282,22000.0
2013-04-05 12:50:00,87.24,87.25,86.86,86.89,19700.0,68.2204,68.2282,67.9232,67.9467,19700.0
2013-04-05 13:00:00,86.89,87.0,86.89,86.97,14500.0,67.9467,68.0327,67.9467,68.0092,14500.0
2013-04-05 13:10:00,86.99,87.06,86.93,87.04,13500.0,68.0249,68.0796,67.9779,68.064,13500.0
2013-04-05 13:20:00,87.04,87.14,86.96,87.06,17500.0,68.064,68.1422,68.0014,68.0796,17500.0
2013-04-05 13:30:00,87.07,87.16,87.03,87.13,28300.0,68.0874,68.1578,68.0561,68.1343,28300.0
2013-04-05 13:40:00,87.13,87.21,87.04,87.14,17800.0,68.1343,68.1969,68.064,68.1422,17800.0
2013-04-05 13:50:00,87.14,87.22,87.09,87.11,28100.0,68.1422,68.2047,68.1031,68.1187,28100.0
2013-04-05 14:00:00,87.09,87.29,87.09,87.28,29700.0,68.1031,68.2595,68.1031,68.2516,29700.0
2013-04-05 14:10:00,87.27,87.3,87.15,87.2,20000.0,68.2438,68.2673,68.15,68.1891,20000.0
2013-04-05 14:20:00,87.19,87.48,87.17,87.47,21600.0,68.1813,68.408,68.1656,68.4002,21600.0
2013-04-05 14:30:00,87.46,87.68,87.45,87.67,35300.0,68.3924,68.5644,68.3846,68.5566,35300.0
2013-04-05 14:40:00,87.69,87.73,87.4,87.6,24000.0,68.5723,68.6035,68.3455,68.5019,24000.0
2013-04-05 14:50:00,87.59,87.89,87.53,87.85,69100.0,68.4941,68.7286,68.4471,68.6974,69100.0
2013-04-05 15:00:00,87.86,87.87,87.65,87.81,33400.0,68.7052,68.713,68.541,68.6661,33400.0
2013-04-05 15:10:00,87.87,88.26,87.8,88.22,89300.0,68.713,69.018,68.6583,68.9867,89300.0
2013-04-05 15:20:00,88.2,88.21,87.85,87.94,51500.0,68.9711,68.9789,68.6974,68.7677,51500.0
2013-04-05 15:30:00,87.94,88.09,87.84,87.98,50500.0,68.7677,68.885,68.6895,68.799,50500.0
2013-04-05 15:40:00,87.98,88.17,87.96,88.16,59200.0,68.799,68.9476,68.7834,68.9398,59200.0
2013-04-05 15:50:00,88.17,88.17,87.95,87.99,216500.0,68.9476,68.9476,68.7756,68.8068,216500.0
2013-04-08 09:30:00,87.95,88.02,87.39,87.42,79300.0,68.7756,68.8303,68.3377,68.3611,79300.0
2013-04-08 09:40:00,87.38,87.57,86.38,86.42,41500.0,68.3298,68.4784,67.5479,67.5791,41500.0
2013-04-08 09:50:00,86.41,86.8,86.35,86.54,33000.0,67.5713,67.8763,67.5244,67.673,33000.0
2013-04-08 10:00:00,86.54,86.57,86.21,86.47,50600.0,67.673,67.6964,67.4149,67.6182,50600.0
2013-04-08 10:10:00,86.47,86.73,86.2,86.35,47700.0,67.6182,67.8215,67.4071,67.5244,47700.0
2013-04-08 10:20:00,86.35,86.48,86.22,86.39,27300.0,67.5244,67.626,67.4227,67.5557,27300.0
2013-04-08 10:30:00,86.41,86.46,86.24,86.25,53000.0,67.5713,67.6104,67.4384,67.4462,53000.0
2013-04-08 10:40:00,86.24,86.44,86.07,86.33,23400.0,67.4384,67.5948,67.3054,67.5088,23400.0
2013-04-08 10:50:00,86.36,86.63,86.34,86.63,16700.0,67.5322,67.7433,67.5166,67.7433,16700.0
2013-04-08 11:00:00,86.63,86.63,86.37,86.46,22300.0,67.7433,67.7433,67.54,67.6104,22300.0
2013-04-08 11:10:00,86.46,86.61,86.4,86.46,25900.0,67.6104,67.7277,67.5635,67.6104,25900.0
2013-04-08 11:20:00,86.47,86.5,86.38,86.42,17800.0,67.6182,67.6417,67.5479,67.5791,17800.0
2013-04-08 11:30:00,86.42,86.57,86.42,86.55,23500.0,67.5791,67.6964,67.5791,67.6808,23500.0
2013-04-08 11:40:00,86.57,86.59,86.45,86.48,21900.0,67.6964,67.7121,67.6026,67.626,21900.0
2013-04-08 11:50:00,86.5,86.59,86.41,86.45,27400.0,67.6417,67.7121,67.5713,67.6026,27400.0
2013-04-08 12:00:00,86.42,86.52,86.4,86.51,19800.0,67.5791,67.6573,67.5635,67.6495,19800.0
2013-04-08 12:10:00,86.52,86.73,86.52,86.7,42100.0,67.6573,67.8215,67.6573,67.7981,42100.0
2013-04-08 12:20:00,86.71,86.73,86.58,86.65,36600.0,67.8059,67.8215,67.7042,67.759,36600.0
2013-04-08 12:30:00,86.66,86.68,86.53,86.68,17800.0,67.7668,67.7824,67.6651,67.7824,17800.0
2013-04-08 12:40:00,86.67,86.7,86.6,86.69,16700.0,67.7746,67.7981,67.7199,67.7903,16700.0
2013-04-08 12:50:00,86.69,86.69,86.58,86.6,12100.0,67.7903,67.7903,67.7042,67.7199,12100.0
2013-04-08 13:00:00,86.61,86.72,86.6,86.62,22200.0,67.7277,67.8137,67.7199,67.7355,22200.0
2013-04-08 13:10:00,86.61,86.67,86.53,86.61,16500.0,67.7277,67.7746,67.6651,67.7277,16500.0
2013-04-08 13:20:00,86.62,86.66,86.49,86.56,14000.0,67.7355,67.7668,67.6339,67.6886,14000.0
2013-04-08 13:30:00,86.56,86.63,86.55,86.55,10300.0,67.6886,67.7433,67.6808,67.6808,10300.0
2013-04-08 13:40:00,86.57,86.7,86.52,86.7,18700.0,67.6964,67.7981,67.6573,67.7981,18700.0
2013-04-08 13:50:00,86.69,86.7,86.65,86.68,20300.0,67.7903,67.7981,67.759,67.7824,20300.0
2013-04-08 14:00:00,86.69,86.69,86.62,86.65,16400.0,67.7903,67.7903,67.7355,67.759,16400.0
2013-04-08 14:10:00,86.65,86.71,86.64,86.7,30400.0,67.759,67.8059,67.7512,67.7981,30400.0
2013-04-08 14:20:00,86.7,86.8,86.7,86.75,18000.0,67.7981,67.8763,67.7981,67.8372,18000.0
2013-04-08 14:30:00,86.74,86.8,86.7,86.77,26500.0,67.8294,67.8763,67.7981,67.8528,26500.0
2013-04-08 14:40:00,86.78,86.85,86.77,86.85,17900.0,67.8606,67.9154,67.8528,67.9154,17900.0
2013-04-08 14:50:00,86.85,86.95,86.81,86.84,28700.0,67.9154,67.9936,67.8841,67.9076,28700.0
2013-04-08 15:00:00,86.84,86.97,86.8,86.97,15600.0,67.9076,68.0092,67.8763,68.0092,15600.0
2013-04-08 15:10:00,86.98,87.1,86.9,86.9,34200.0,68.017,68.1109,67.9545,67.9545,34200.0
2013-04-08 15:20:00,86.9,87.02,86.89,87.0,12400.0,67.9545,68.0483,67.9467,68.0327,12400.0
2013-04-08 15:30:00,86.99,87.03,86.89,86.98,41300.0,68.0249,68.0561,67.9467,68.017,41300.0
2013-04-08 15:40:00,86.99,87.13,86.94,87.13,65600.0,68.0249,68.1343,67.9858,68.1343,65600.0
2013-04-08 15:50:00,87.12,87.15,87.04,87.08,81400.0,68.1265,68.15,68.064,68.0952,81400.0
2013-04-09 09:30:00,87.13,87.35,87.06,87.21,17100.0,68.1343,68.3064,68.0796,68.1969,17100.0
2013-04-09 09:40:00,87.13,87.23,86.77,87.12,16300.0,68.1343,68.2125,67.8528,68.1265,16300.0
2013-04-09 09:50:00,87.1,87.17,86.88,87.02,20800.0,68.1109,68.1656,67.9388,68.0483,20800.0
2013-04-09 10:00:00,87.0,87.26,87.0,87.18,20700.0,68.0327,68.236,68.0327,68.1734,20700.0
2013-04-09 10:10:00,87.16,87.26,87.05,87.11,22600.0,68.1578,68.236,68.0718,68.1187,22600.0
2013-04-09 10:20:00,87.11,87.6,87.11,87.57,22000.0,68.1187,68.5019,68.1187,68.4784,22000.0
2013-04-09 10:30:00,87.55,87.63,87.39,87.42,20600.0,68.4628,68.5253,68.3377,68.3611,20600.0
2013-04-09 10:40:00,87.4,87.55,87.38,87.52,17600.0,68.3455,68.4628,68.3298,68.4393,17600.0
2013-04-09 10:50:00,87.49,87.51,87.35,87.36,12600.0,68.4159,68.4315,68.3064,68.3142,12600.0
2013-04-09 11:00:00,87.38,87.62,87.34,87.59,24000.0,68.3298,68.5175,68.2986,68.4941,24000.0
2013-04-09 11:10:00,87.59,87.7,87.47,87.53,20400.0,68.4941,68.5801,68.4002,68.4471,20400.0
2013-04-09 11:20:00,87.51,87.57,87.43,87.47,31000.0,68.4315,68.4784,68.3689,68.4002,31000.0
2013-04-09 11:30:00,87.49,87.51,87.4,87.43,22700.0,68.4159,68.4315,68.3455,68.3689,22700.0
2013-04-09 11:40:00,87.44,87.5,87.42,87.48,20000.0,68.3768,68.4237,68.3611,68.408,20000.0
2013-04-09 11:50:00,87.47,87.58,87.46,87.56,22300.0,68.4002,68.4862,68.3924,68.4706,22300.0
2013-04-09 12:00:00,87.55,87.77,87.49,87.73,25800.0,68.4628,68.6348,68.4159,68.6035,25800.0
2013-04-09 12:10:00,87.73,87.89,87.63,87.66,21000.0,68.6035,68.7286,68.5253,68.5488,21000.0
2013-04-09 12:20:00,87.66,87.66,87.56,87.62,15700.0,68.5488,68.5488,68.4706,68.5175,15700.0
2013-04-09 12:30:00,87.62,87.91,87.62,87.86,40200.0,68.5175,68.7443,68.5175,68.7052,40200.0
2013-04-09 12:40:00,87.85,87.86,87.6,87.62,35200.0,68.6974,68.7052,68.5019,68.5175,35200.0
2013-04-09 12:50:00,87.6,87.62,87.51,87.59,16200.0,68.5019,68.5175,68.4315,68.4941,16200.0
2013-04-09 13:00:00,87.58,87.59,87.49,87.5,9000.0,68.4862,68.4941,68.4159,68.4237,9000.0
2013-04-09 13:10:00,87.49,87.6,87.48,87.52,18900.0,68.4159,68.5019,68.408,68.4393,18900.0
2013-04-09 13:20:00,87.5,87.59,87.49,87.54,19000.0,68.4237,68.4941,68.4159,68.455,19000.0
2013-04-09 13:30:00,87.56,87.77,87.55,87.72,22900.0,68.4706,68.6348,68.4628,68.5957,22900.0
2013-04-09 13:40:00,87.82,88.14,87.81,88.05,19000.0,68.6739,68.9241,68.6661,68.8538,19000.0
2013-04-09 13:50:00,88.04,88.07,87.95,87.95,17200.0,68.8459,68.8694,68.7756,68.7756,17200.0
2013-04-09 14:00:00,87.96,88.04,87.88,87.92,11200.0,68.7834,68.8459,68.7208,68.7521,11200.0
2013-04-09 14:10:00,87.97,87.97,87.8,87.85,5900.0,68.7912,68.7912,68.6583,68.6974,5900.0
2013-04-09 14:20:00,87.82,87.9,87.79,87.84,13900.0,68.6739,68.7365,68.6504,68.6895,13900.0
2013-04-09 14:30:00,87.87,87.96,87.83,87.84,11300.0,68.713,68.7834,68.6817,68.6895,11300.0
2013-04-09 14:40:00,87.85,88.08,87.81,88.0,14000.0,68.6974,68.8772,68.6661,68.8147,14000.0
2013-04-09 14:50:00,88.0,88.02,87.93,87.99,8200.0,68.8147,68.8303,68.7599,68.8068,8200.0
2013-04-09 15:00:00,87.99,88.07,87.89,87.91,19200.0,68.8068,68.8694,68.7286,68.7443,19200.0
2013-04-09 15:10:00,87.89,87.89,87.81,87.84,22500.0,68.7286,68.7286,68.6661,68.6895,22500.0
2013-04-09 15:20:00,87.85,87.91,87.8,87.81,13000.0,68.6974,68.7443,68.6583,68.6661,13000.0
2013-04-09 15:30:00,87.83,87.91,87.63,87.63,22100.0,68.6817,68.7443,68.5253,68.5253,22100.0
2013-04-09 15:40:00,87.65,87.7,87.55,87.56,34500.0,68.541,68.5801,68.4628,68.4706,34500.0
2013-04-09 15:50:00,87.58,87.7,87.5,87.57,50600.0,68.4862,68.5801,68.4237,68.4784,50600.0
2013-04-10 09:30:00,87.66,87.99,87.48,87.55,20700.0,68.5488,68.8068,68.408,68.4628,20700.0
2013-04-10 09:40:00,87.7,87.79,87.59,87.61,14300.0,68.5801,68.6504,68.4941,68.5097,14300.0
2013-04-10 09:50:00,87.68,87.75,87.36,87.4,12100.0,68.5644,68.6192,68.3142,68.3455,12100.0
2013-04-10 10:00:00,87.4,87.49,87.29,87.44,25400.0,68.3455,68.4159,68.2595,68.3768,25400.0
2013-04-10 10:10:00,87.41,87.7,87.4,87.51,8600.0,68.3533,68.5801,68.3455,68.4315,8600.0
2013-04-10 10:20:00,87.5,87.69,87.4,87.66,11200.0,68.4237,68.5723,68.3455,68.5488,11200.0
2013-04-10 10:30:00,87.67,87.71,87.58,87.61,11000.0,68.5566,68.5879,68.4862,68.5097,11000.0
2013-04-10 10:40:00,87.61,87.81,87.54,87.74,14400.0,68.5097,68.6661,68.455,68.6114,14400.0
2013-04-10 10:50:00,87.74,88.09,87.71,88.06,7900.0,68.6114,68.885,68.5879,68.8616,7900.0
2013-04-10 11:00:00,88.1,88.3,87.97,88.29,9100.0,68.8929,69.0493,68.7912,69.0414,9100.0
2013-04-10 11:10:00,88.33,88.39,88.14,88.14,63500.0,69.0727,69.1196,68.9241,68.9241,63500.0
2013-04-10 11:20:00,88.12,88.17,88.02,88.16,6100.0,68.9085,68.9476,68.8303,68.9398,6100.0
2013-04-10 11:30:00,88.18,88.2,88.1,88.15,13000.0,68.9554,68.9711,68.8929,68.932,13000.0
2013-04-10 11:40:00,88.18,88.25,88.12,88.15,12600.0,68.9554,69.0102,68.9085,68.932,12600.0
2013-04-10 11:50:00,88.15,88.24,88.12,88.12,4200.0,68.932,69.0023,68.9085,68.9085,4200.0
2013-04-10 12:00:00,88.13,88.2,88.08,88.12,22700.0,68.9163,68.9711,68.8772,68.9085,22700.0
2013-04-10 12:10:00,88.12,88.19,88.12,88.15,8500.0,68.9085,68.9632,68.9085,68.932,8500.0
2013-04-10 12:20:00,88.13,88.15,88.06,88.08,4400.0,68.9163,68.932,68.8616,68.8772,4400.0
2013-04-10 12:30:00,88.08,88.26,88.07,88.26,50200.0,68.8772,69.018,68.8694,69.018,50200.0
2013-04-10 12:40:00,88.25,88.4,88.25,88.38,14700.0,69.0102,69.1275,69.0102,69.1118,14700.0
2013-04-10 12:50:00,88.39,88.47,88.32,88.44,14100.0,69.1196,69.1822,69.0649,69.1587,14100.0
2013-04-10 13:00:00,88.46,88.48,88.42,88.44,4100.0,69.1744,69.19,69.1431,69.1587,4100.0
2013-04-10 13:10:00,88.44,88.45,88.3,88.36,19400.0,69.1587,69.1666,69.0493,69.0962,19400.0
2013-04-10 13:20:00,88.33,88.52,88.33,88.48,5600.0,69.0727,69.2213,69.0727,69.19,5600.0
2013-04-10 13:30:00,88.46,88.52,88.36,88.45,11600.0,69.1744,69.2213,69.0962,69.1666,11600.0
2013-04-10 13:40:00,88.46,88.5,88.42,88.48,9300.0,69.1744,69.2057,69.1431,69.19,9300.0
2013-04-10 13:50:00,88.49,88.49,88.23,88.32,21000.0,69.1978,69.1978,68.9945,69.0649,21000.0
2013-04-10 14:00:00,88.31,88.4,88.29,88.33,14600.0,69.0571,69.1275,69.0414,69.0727,14600.0
2013-04-10 14:10:00,88.32,88.38,88.28,88.38,25200.0,69.0649,69.1118,69.0336,69.1118,25200.0
2013-04-10 14:20:00,88.38,88.39,88.29,88.33,11200.0,69.1118,69.1196,69.0414,69.0727,11200.0
2013-04-10 14:30:00,88.34,88.42,88.31,88.35,13100.0,69.0805,69.1431,69.0571,69.0884,13100.0
2013-04-10 14:40:00,88.36,88.38,88.33,88.38,8200.0,69.0962,69.1118,69.0727,69.1118,8200.0
2013-04-10 14:50:00,88.39,88.55,88.39,88.53,14800.0,69.1196,69.2448,69.1196,69.2291,14800.0
2013-04-10 15:00:00,88.53,88.54,88.38,88.42,14000.0,69.2291,69.2369,69.1118,69.1431,14000.0
2013-04-10 15:10:00,88.41,88.44,88.32,88.38,25500.0,69.1353,69.1587,69.0649,69.1118,25500.0
2013-04-10 15:20:00,88.39,88.49,88.37,88.46,13800.0,69.1196,69.1978,69.104,69.1744,13800.0
2013-04-10 15:30:00,88.47,88.59,88.38,88.59,24400.0,69.1822,69.276,69.1118,69.276,24400.0
2013-04-10 15:40:00,88.61,88.77,88.59,88.72,59600.0,69.2917,69.4168,69.276,69.3777,59600.0
2013-04-10 15:50:00,88.72,88.82,88.69,88.8,114000.0,69.3777,69.4559,69.3542,69.4403,114000.0
2013-04-11 09:30:00,88.75,89.07,88.58,89.0,38100.0,69.4012,69.6514,69.2682,69.5967,38100.0
2013-04-11 09:40:00,89.05,89.16,88.92,89.03,35400.0,69.6358,69.7218,69.5341,69.6201,35400.0
2013-04-11 09:50:00,89.07,89.36,89.07,89.3,26300.0,69.6514,69.8782,69.6514,69.8312,26300.0
2013-04-11 10:00:00,89.32,89.36,89.21,89.29,21100.0,69.8469,69.8782,69.7609,69.8234,21100.0
2013-04-11 10:10:00,89.27,89.29,89.01,89.05,17600.0,69.8078,69.8234,69.6045,69.6358,17600.0
2013-04-11 10:20:00,89.12,89.24,89.08,89.23,17400.0,69.6905,69.7843,69.6592,69.7765,17400.0
2013-04-11 10:30:00,89.23,89.28,89.17,89.28,27400.0,69.7765,69.8156,69.7296,69.8156,27400.0
2013-04-11 10:40:00,89.34,89.56,89.28,89.56,15100.0,69.8625,70.0346,69.8156,70.0346,15100.0
2013-04-11 10:50:00,89.54,89.65,89.44,89.45,14600.0,70.0189,70.1049,69.9407,69.9485,14600.0
2013-04-11 11:00:00,89.48,89.72,89.47,89.67,27600.0,69.972,70.1597,69.9642,70.1206,27600.0
2013-04-11 11:10:00,89.68,89.78,89.52,89.78,19300.0,70.1284,70.2066,70.0033,70.2066,19300.0
2013-04-11 11:20:00,89.77,89.77,89.61,89.66,22700.0,70.1988,70.1988,70.0737,70.1128,22700.0
2013-04-11 11:30:00,89.69,89.79,89.64,89.75,49000.0,70.1362,70.2144,70.0971,70.1831,49000.0
2013-04-11 11:40:00,89.74,89.76,89.58,89.61,68500.0,70.1753,70.191,70.0502,70.0737,68500.0
2013-04-11 11:50:00,89.64,89.7,89.57,89.65,27700.0,70.0971,70.144,70.0424,70.1049,27700.0
2013-04-11 12:00:00,89.63,89.66,89.57,89.62,43500.0,70.0893,70.1128,70.0424,70.0815,43500.0
2013-04-11 12:10:00,89.6,89.65,89.38,89.46,23900.0,70.0658,70.1049,69.8938,69.9564,23900.0
2013-04-11 12:20:00,89.47,89.47,89.03,89.03,19800.0,69.9642,69.9642,69.6201,69.6201,19800.0
2013-04-11 12:30:00,89.03,89.25,89.03,89.1,11100.0,69.6201,69.7921,69.6201,69.6748,11100.0
2013-04-11 12:40:00,89.13,89.16,89.01,89.07,29300.0,69.6983,69.7218,69.6045,69.6514,29300.0
2013-04-11 12:50:00,89.08,89.31,89.08,89.3,12200.0,69.6592,69.8391,69.6592,69.8312,12200.0
2013-04-11 13:00:00,89.32,89.44,89.23,89.26,10400.0,69.8469,69.9407,69.7765,69.8,10400.0
2013-04-11 13:10:00,89.37,89.42,89.25,89.35,14500.0,69.886,69.9251,69.7921,69.8703,14500.0
2013-04-11 13:20:00,89.34,89.47,89.3,89.34,10900.0,69.8625,69.9642,69.8312,69.8625,10900.0
2013-04-11 13:30:00,89.33,89.48,89.31,89.43,10100.0,69.8547,69.972,69.8391,69.9329,10100.0
2013-04-11 13:40:00,89.42,89.43,89.25,89.29,11100.0,69.9251,69.9329,69.7921,69.8234,11100.0
2013-04-11 13:50:00,89.29,89.29,88.94,89.0,20400.0,69.8234,69.8234,69.5497,69.5967,20400.0
2013-04-11 14:00:00,89.0,89.06,88.78,88.93,19400.0,69.5967,69.6436,69.4246,69.5419,19400.0
2013-04-11 14:10:00,88.93,88.98,88.84,88.85,17000.0,69.5419,69.581,69.4715,69.4794,17000.0
2013-04-11 14:20:00,88.85,88.88,88.77,88.82,15200.0,69.4794,69.5028,69.4168,69.4559,15200.0
2013-04-11 14:30:00,88.81,88.86,88.69,88.73,42000.0,69.4481,69.4872,69.3542,69.3855,42000.0
2013-04-11 14:40:00,88.75,88.85,88.75,88.8,21500.0,69.4012,69.4794,69.4012,69.4403,21500.0
2013-04-11 14:50:00,88.81,88.96,88.77,88.96,38200.0,69.4481,69.5654,69.4168,69.5654,38200.0
2013-04-11 15:00:00,88.95,89.08,88.89,88.95,22500.0,69.5576,69.6592,69.5106,69.5576,22500.0
2013-04-11 15:10:00,88.95,89.07,88.95,89.02,27900.0,69.5576,69.6514,69.5576,69.6123,27900.0
2013-04-11 15:20:00,89.02,89.06,89.0,89.05,33600.0,69.6123,69.6436,69.5967,69.6358,33600.0
2013-04-11 15:30:00,89.06,89.14,88.86,88.96,40200.0,69.6436,69.7061,69.4872,69.5654,40200.0
2013-04-11 15:40:00,88.95,89.07,88.91,88.99,62600.0,69.5576,69.6514,69.5263,69.5888,62600.0
2013-04-11 15:50:00,88.99,89.06,88.86,88.99,90400.0,69.5888,69.6436,69.4872,69.5888,90400.0
2013-04-12 09:30:00,88.47,88.64,88.18,88.22,25900.0,69.1822,69.3151,68.9554,68.9867,25900.0
2013-04-12 09:40:00,88.26,88.28,88.14,88.16,9500.0,69.018,69.0336,68.9241,68.9398,9500.0
2013-04-12 09:50:00,88.21,88.24,87.8,87.94,13800.0,68.9789,69.0023,68.6583,68.7677,13800.0
2013-04-12 10:00:00,87.9,88.01,87.71,87.77,45300.0,68.7365,68.8225,68.5879,68.6348,45300.0
2013-04-12 10:10:00,87.75,87.87,87.52,87.52,11400.0,68.6192,68.713,68.4393,68.4393,11400.0
2013-04-12 10:20:00,87.49,87.89,87.49,87.83,8400.0,68.4159,68.7286,68.4159,68.6817,8400.0
2013-04-12 10:30:00,87.84,87.85,87.69,87.82,19100.0,68.6895,68.6974,68.5723,68.6739,19100.0
2013-04-12 10:40:00,87.86,87.89,87.74,87.81,24400.0,68.7052,68.7286,68.6114,68.6661,24400.0
2013-04-12 10:50:00,87.82,88.0,87.82,87.95,10300.0,68.6739,68.8147,68.6739,68.7756,10300.0
2013-04-12 11:00:00,87.96,88.01,87.82,87.85,57400.0,68.7834,68.8225,68.6739,68.6974,57400.0
2013-04-12 11:10:00,87.88,87.99,87.82,87.99,8800.0,68.7208,68.8068,68.6739,68.8068,8800.0
2013-04-12 11:20:00,87.99,88.07,87.96,87.99,6800.0,68.8068,68.8694,68.7834,68.8068,6800.0
2013-04-12 11:30:00,87.99,88.05,87.98,87.99,22600.0,68.8068,68.8538,68.799,68.8068,22600.0
2013-04-12 11:40:00,87.99,88.08,87.98,88.07,12300.0,68.8068,68.8772,68.799,68.8694,12300.0
2013-04-12 11:50:00,88.09,88.33,88.09,88.28,11300.0,68.885,69.0727,68.885,69.0336,11300.0
2013-04-12 12:00:00,88.31,88.35,88.2,88.27,11400.0,69.0571,69.0884,68.9711,69.0258,11400.0
2013-04-12 12:10:00,88.24,88.24,87.95,87.97,8900.0,69.0023,69.0023,68.7756,68.7912,8900.0
2013-04-12 12:20:00,87.98,88.02,87.97,88.01,8600.0,68.799,68.8303,68.7912,68.8225,8600.0
2013-04-12 12:30:00,87.99,88.11,87.98,88.11,4100.0,68.8068,68.9007,68.799,68.9007,4100.0
2013-04-12 12:40:00,88.12,88.14,87.96,88.05,18900.0,68.9085,68.9241,68.7834,68.8538,18900.0
2013-04-12 12:50:00,88.01,88.11,87.98,88.1,9600.0,68.8225,68.9007,68.799,68.8929,9600.0
2013-04-12 13:00:00,88.11,88.16,88.02,88.15,27100.0,68.9007,68.9398,68.8303,68.932,27100.0
2013-04-12 13:10:00,88.16,88.17,88.09,88.1,10200.0,68.9398,68.9476,68.885,68.8929,10200.0
2013-04-12 13:20:00,88.13,88.14,87.94,87.95,11000.0,68.9163,68.9241,68.7677,68.7756,11000.0
2013-04-12 13:30:00,87.95,87.96,87.89,87.89,3700.0,68.7756,68.7834,68.7286,68.7286,3700.0
2013-04-12 13:40:00,87.92,87.96,87.87,87.95,14800.0,68.7521,68.7834,68.713,68.7756,14800.0
2013-04-12 13:50:00,87.94,87.96,87.65,87.76,21000.0,68.7677,68.7834,68.541,68.627,21000.0
2013-04-12 14:00:00,87.81,87.84,87.64,87.64,9900.0,68.6661,68.6895,68.5332,68.5332,9900.0
2013-04-12 14:10:00,87.63,87.72,87.61,87.68,7600.0,68.5253,68.5957,68.5097,68.5644,7600.0
2013-04-12 14:20:00,87.65,87.7,87.53,87.53,8000.0,68.541,68.5801,68.4471,68.4471,8000.0
2013-04-12 14:30:00,87.49,87.51,87.44,87.51,5900.0,68.4159,68.4315,68.3768,68.4315,5900.0
2013-04-12 14:40:00,87.53,87.57,87.45,87.45,23900.0,68.4471,68.4784,68.3846,68.3846,23900.0
2013-04-12 14:50:00,87.45,87.54,87.43,87.53,13300.0,68.3846,68.455,68.3689,68.4471,13300.0
2013-04-12 15:00:00,87.52,87.58,87.51,87.53,8900.0,68.4393,68.4862,68.4315,68.4471,8900.0
2013-04-12 15:10:00,87.53,87.62,87.5,87.57,36900.0,68.4471,68.5175,68.4237,68.4784,36900.0
2013-04-12 15:20:00,87.56,87.59,87.5,87.54,14500.0,68.4706,68.4941,68.4237,68.455,14500.0
2013-04-12 15:30:00,87.55,87.61,87.54,87.59,12600.0,68.4628,68.5097,68.455,68.4941,12600.0
2013-04-12 15:40:00,87.59,87.69,87.57,87.61,18300.0,68.4941,68.5723,68.4784,68.5097,18300.0
2013-04-12 15:50:00,87.63,87.66,87.51,87.63,59100.0,68.5253,68.5488,68.4315,68.5253,59100.0
2013-04-15 09:30:00,86.99,87.02,86.53,86.54,21900.0,68.0249,68.0483,67.6651,67.673,21900.0
2013-04-15 09:40:00,86.54,86.54,85.97,86.01,15000.0,67.673,67.673,67.2272,67.2585,15000.0
2013-04-15 09:50:00,86.01,86.59,86.01,86.54,26800.0,67.2585,67.7121,67.2585,67.673,26800.0
2013-04-15 10:00:00,86.56,86.63,85.57,85.72,41400.0,67.6886,67.7433,66.9144,67.0317,41400.0
2013-04-15 10:10:00,85.7,85.8,85.56,85.77,21900.0,67.0161,67.0943,66.9066,67.0708,21900.0
2013-04-15 10:20:00,85.79,85.81,84.92,85.53,78200.0,67.0865,67.1021,66.4062,66.8832,78200.0
2013-04-15 10:30:00,85.58,85.6,85.18,85.26,25100.0,66.9223,66.9379,66.6095,66.672,25100.0
2013-04-15 10:40:00,85.27,85.58,85.07,85.55,23600.0,66.6798,66.9223,66.5235,66.8988,23600.0
2013-04-15 10:50:00,85.54,85.66,85.35,85.61,39200.0,66.891,66.9848,66.7424,66.9457,39200.0
2013-04-15 11:00:00,85.62,85.62,85.32,85.34,17500.0,66.9535,66.9535,66.7189,66.7346,17500.0
2013-04-15 11:10:00,85.32,85.32,84.83,84.88,55800.0,66.7189,66.7189,66.3358,66.3749,55800.0
2013-04-15 11:20:00,84.91,85.06,84.84,84.86,21000.0,66.3983,66.5156,66.3436,66.3592,21000.0
2013-04-15 11:30:00,84.89,85.0,84.61,84.9,71400.0,66.3827,66.4687,66.1637,66.3905,71400.0
2013-04-15 11:40:00,84.95,84.95,84.51,84.56,62400.0,66.4296,66.4296,66.0855,66.1246,62400.0
2013-04-15 11:50:00,84.59,84.8,84.53,84.58,26600.0,66.1481,66.3123,66.1012,66.1403,26600.0
2013-04-15 12:00:00,84.59,84.59,84.41,84.47,19600.0,66.1481,66.1481,66.0073,66.0543,19600.0
2013-04-15 12:10:00,84.47,84.6,84.46,84.53,18800.0,66.0543,66.1559,66.0464,66.1012,18800.0
2013-04-15 12:20:00,84.53,84.53,84.17,84.2,28600.0,66.1012,66.1012,65.8197,65.8431,28600.0
2013-04-15 12:30:00,84.22,84.29,84.06,84.29,26600.0,65.8588,65.9135,65.7336,65.9135,26600.0
2013-04-15 12:40:00,84.27,84.4,84.18,84.38,14400.0,65.8979,65.9995,65.8275,65.9839,14400.0
2013-04-15 12:50:00,84.35,84.4,84.12,84.24,45400.0,65.9604,65.9995,65.7806,65.8744,45400.0
2013-04-15 13:00:00,84.23,84.33,84.08,84.18,16300.0,65.8666,65.9448,65.7493,65.8275,16300.0
2013-04-15 13:10:00,84.19,84.22,83.71,83.83,30900.0,65.8353,65.8588,65.46,65.5538,30900.0
2013-04-15 13:20:00,83.84,84.01,83.81,83.9,30500.0,65.5616,65.6945,65.5381,65.6085,30500.0
2013-04-15 13:30:00,83.88,84.0,83.85,84.0,28900.0,65.5929,65.6867,65.5694,65.6867,28900.0
2013-04-15 13:40:00,84.0,84.0,83.75,83.92,19400.0,65.6867,65.6867,65.4912,65.6242,19400.0
2013-04-15 13:50:00,83.94,83.96,83.91,83.93,28300.0,65.6398,65.6554,65.6163,65.632,28300.0
2013-04-15 14:00:00,83.94,83.98,83.77,83.84,14900.0,65.6398,65.6711,65.5069,65.5616,14900.0
2013-04-15 14:10:00,83.86,83.9,83.78,83.81,34200.0,65.5772,65.6085,65.5147,65.5381,34200.0
2013-04-15 14:20:00,83.81,83.92,83.7,83.78,36800.0,65.5381,65.6242,65.4521,65.5147,36800.0
2013-04-15 14:30:00,83.83,83.92,83.65,83.88,22400.0,65.5538,65.6242,65.413,65.5929,22400.0
2013-04-15 14:40:00,83.86,84.03,83.68,83.86,36700.0,65.5772,65.7102,65.4365,65.5772,36700.0
2013-04-15 14:50:00,83.85,83.92,83.5,83.57,43700.0,65.5694,65.6242,65.2957,65.3505,43700.0
2013-04-15 15:00:00,83.56,83.78,83.35,83.41,28200.0,65.3427,65.5147,65.1784,65.2254,28200.0
2013-04-15 15:10:00,83.45,83.74,83.34,83.72,40100.0,65.2566,65.4834,65.1706,65.4678,40100.0
2013-04-15 15:20:00,83.71,83.81,83.49,83.56,59400.0,65.46,65.5381,65.2879,65.3427,59400.0
2013-04-15 15:30:00,83.55,83.61,83.33,83.44,52800.0,65.3348,65.3818,65.1628,65.2488,52800.0
2013-04-15 15:40:00,83.46,83.62,83.42,83.52,66600.0,65.2645,65.3896,65.2332,65.3114,66600.0
2013-04-15 15:50:00,83.53,83.7,83.3,83.3,168200.0,65.3192,65.4521,65.1393,65.1393,168200.0
2013-04-16 09:30:00,84.06,84.35,83.89,84.17,38200.0,65.7336,65.9604,65.6007,65.8197,38200.0
2013-04-16 09:40:00,84.16,84.44,83.76,83.87,28200.0,65.8118,66.0308,65.4991,65.5851,28200.0
2013-04-16 09:50:00,83.88,84.14,83.78,83.9,21600.0,65.5929,65.7962,65.5147,65.6085,21600.0
2013-04-16 10:00:00,83.9,84.13,83.74,84.11,38300.0,65.6085,65.7884,65.4834,65.7727,38300.0
2013-04-16 10:10:00,84.1,84.1,83.58,83.58,44400.0,65.7649,65.7649,65.3583,65.3583,44400.0
2013-04-16 10:20:00,83.59,84.04,83.59,83.93,23400.0,65.3661,65.718,65.3661,65.632,23400.0
2013-04-16 10:30:00,83.91,83.97,83.72,83.72,13800.0,65.6163,65.6633,65.4678,65.4678,13800.0
2013-04-16 10:40:00,83.72,83.72,83.51,83.67,12900.0,65.4678,65.4678,65.3036,65.4287,12900.0
2013-04-16 10:50:00,83.7,83.7,83.54,83.7,9800.0,65.4521,65.4521,65.327,65.4521,9800.0
2013-04-16 11:00:00,83.7,83.8,83.62,83.69,20400.0,65.4521,65.5303,65.3896,65.4443,20400.0
2013-04-16 11:10:00,83.7,83.95,83.67,83.88,10600.0,65.4521,65.6476,65.4287,65.5929,10600.0
2013-04-16 11:20:00,83.87,83.91,83.65,83.74,18100.0,65.5851,65.6163,65.413,65.4834,18100.0
2013-04-16 11:30:00,83.74,83.83,83.7,83.73,10800.0,65.4834,65.5538,65.4521,65.4756,10800.0
2013-04-16 11:40:00,83.71,84.09,83.7,84.05,17100.0,65.46,65.7571,65.4521,65.7258,17100.0
2013-04-16 11:50:00,84.03,84.26,84.0,84.1,27400.0,65.7102,65.89,65.6867,65.7649,27400.0
2013-04-16 12:00:00,84.11,84.15,84.06,84.15,15800.0,65.7727,65.804,65.7336,65.804,15800.0
2013-04-16 12:10:00,84.14,84.22,84.0,84.05,22200.0,65.7962,65.8588,65.6867,65.7258,22200.0
2013-04-16 12:20:00,84.03,84.12,83.99,83.99,11900.0,65.7102,65.7806,65.6789,65.6789,11900.0
2013-04-16 12:30:00,84.0,84.08,83.99,84.03,14300.0,65.6867,65.7493,65.6789,65.7102,14300.0
2013-04-16 12:40:00,84.04,84.21,84.04,84.2,7100.0,65.718,65.8509,65.718,65.8431,7100.0
2013-04-16 12:50:00,84.22,84.55,84.22,84.5,10200.0,65.8588,66.1168,65.8588,66.0777,10200.0
2013-04-16 13:00:00,84.51,84.67,84.49,84.62,14200.0,66.0855,66.2107,66.0699,66.1716,14200.0
2013-04-16 13:10:00,84.58,84.8,84.58,84.75,17300.0,66.1403,66.3123,66.1403,66.2732,17300.0
2013-04-16 13:20:00,84.76,84.87,84.75,84.86,15800.0,66.281,66.3671,66.2732,66.3592,15800.0
2013-04-16 13:30:00,84.86,84.92,84.69,84.69,13300.0,66.3592,66.4062,66.2263,66.2263,13300.0
2013-04-16 13:40:00,84.66,84.66,84.5,84.55,11800.0,66.2028,66.2028,66.0777,66.1168,11800.0
2013-04-16 13:50:00,84.57,84.6,84.45,84.48,20300.0,66.1325,66.1559,66.0386,66.0621,20300.0
2013-04-16 14:00:00,84.5,84.52,84.42,84.45,13500.0,66.0777,66.0934,66.0152,66.0386,13500.0
2013-04-16 14:10:00,84.44,84.44,84.37,84.41,8300.0,66.0308,66.0308,65.9761,66.0073,8300.0
2013-04-16 14:20:00,84.43,84.47,84.32,84.38,10300.0,66.023,66.0543,65.937,65.9839,10300.0
2013-04-16 14:30:00,84.4,84.43,84.33,84.43,24000.0,65.9995,66.023,65.9448,66.023,24000.0
2013-04-16 14:40:00,84.39,84.47,84.33,84.44,36100.0,65.9917,66.0543,65.9448,66.0308,36100.0
2013-04-16 14:50:00,84.42,84.44,84.35,84.36,28600.0,66.0152,66.0308,65.9604,65.9682,28600.0
2013-04-16 15:00:00,84.38,84.48,84.38,84.4,31900.0,65.9839,66.0621,65.9839,65.9995,31900.0
2013-04-16 15:10:00,84.4,84.58,84.38,84.42,38900.0,65.9995,66.1403,65.9839,66.0152,38900.0
2013-04-16 15:20:00,84.42,84.52,84.4,84.45,27900.0,66.0152,66.0934,65.9995,66.0386,27900.0
2013-04-16 15:30:00,84.46,84.6,84.46,84.59,27400.0,66.0464,66.1559,66.0464,66.1481,27400.0
2013-04-16 15:40:00,84.6,84.87,84.6,84.83,46400.0,66.1559,66.3671,66.1559,66.3358,46400.0
2013-04-16 15:50:00,84.85,84.86,84.66,84.75,89900.0,66.3514,66.3592,66.2028,66.2732,89900.0
2013-04-17 09:30:00,83.93,83.99,83.24,83.27,20300.0,65.632,65.6789,65.0924,65.1159,20300.0
2013-04-17 09:40:00,83.25,83.7,83.21,83.61,20800.0,65.1002,65.4521,65.069,65.3818,20800.0
2013-04-17 09:50:00,83.78,83.83,83.46,83.63,9500.0,65.5147,65.5538,65.2645,65.3974,9500.0
2013-04-17 10:00:00,83.76,83.83,83.51,83.52,14700.0,65.4991,65.5538,65.3036,65.3114,14700.0
2013-04-17 10:10:00,83.49,83.67,83.35,83.35,6800.0,65.2879,65.4287,65.1784,65.1784,6800.0
2013-04-17 10:20:00,83.3,83.7,83.27,83.7,10900.0,65.1393,65.4521,65.1159,65.4521,10900.0
2013-04-17 10:30:00,83.7,83.7,83.38,83.38,7700.0,65.4521,65.4521,65.2019,65.2019,7700.0
2013-04-17 10:40:00,83.42,83.45,83.27,83.36,7100.0,65.2332,65.2566,65.1159,65.1863,7100.0
2013-04-17 10:50:00,83.27,83.33,83.22,83.25,34700.0,65.1159,65.1628,65.0768,65.1002,34700.0
2013-04-17 11:00:00,83.25,83.38,83.21,83.31,17000.0,65.1002,65.2019,65.069,65.1472,17000.0
2013-04-17 11:10:00,83.29,83.53,83.29,83.5,9200.0,65.1315,65.3192,65.1315,65.2957,9200.0
2013-04-17 11:20:00,83.53,83.81,83.53,83.63,10100.0,65.3192,65.5381,65.3192,65.3974,10100.0
2013-04-17 11:30:00,83.62,83.67,83.4,83.6,20700.0,65.3896,65.4287,65.2175,65.3739,20700.0
2013-04-17 11:40:00,83.61,83.76,83.51,83.53,17300.0,65.3818,65.4991,65.3036,65.3192,17300.0
2013-04-17 11:50:00,83.57,83.72,83.54,83.6,6800.0,65.3505,65.4678,65.327,65.3739,6800.0
2013-04-17 12:00:00,83.61,83.72,83.56,83.64,19100.0,65.3818,65.4678,65.3427,65.4052,19100.0
2013-04-17 12:10:00,83.65,83.73,83.37,83.45,26900.0,65.413,65.4756,65.1941,65.2566,26900.0
2013-04-17 12:20:00,83.45,83.56,83.27,83.3,10900.0,65.2566,65.3427,65.1159,65.1393,10900.0
2013-04-17 12:30:00,83.32,83.44,83.31,83.41,9200.0,65.155,65.2488,65.1472,65.2254,9200.0
2013-04-17 12:40:00,83.37,83.42,83.24,83.29,13700.0,65.1941,65.2332,65.0924,65.1315,13700.0
2013-04-17 12:50:00,83.27,83.41,83.22,83.37,18700.0,65.1159,65.2254,65.0768,65.1941,18700.0
2013-04-17 13:00:00,83.35,83.53,83.28,83.36,37300.0,65.1784,65.3192,65.1237,65.1863,37300.0
2013-04-17 13:10:00,83.34,83.41,83.26,83.26,11500.0,65.1706,65.2254,65.1081,65.1081,11500.0
2013-04-17 13:20:00,83.27,83.57,83.27,83.46,13000.0,65.1159,65.3505,65.1159,65.2645,13000.0
2013-04-17 13:30:00,83.4,83.74,83.4,83.73,9700.0,65.2175,65.4834,65.2175,65.4756,9700.0
2013-04-17 13:40:00,83.75,83.85,83.71,83.78,16900.0,65.4912,65.5694,65.46,65.5147,16900.0
2013-04-17 13:50:00,83.76,83.76,83.67,83.71,10700.0,65.4991,65.4991,65.4287,65.46,10700.0
2013-04-17 14:00:00,83.69,83.76,83.5,83.62,13100.0,65.4443,65.4991,65.2957,65.3896,13100.0
2013-04-17 14:10:00,83.62,83.78,83.62,83.71,14600.0,65.3896,65.5147,65.3896,65.46,14600.0
2013-04-17 14:20:00,83.71,83.88,83.69,83.81,17400.0,65.46,65.5929,65.4443,65.5381,17400.0
2013-04-17 14:30:00,83.77,83.85,83.73,83.73,22200.0,65.5069,65.5694,65.4756,65.4756,22200.0
2013-04-17 14:40:00,83.72,83.81,83.61,83.77,32200.0,65.4678,65.5381,65.3818,65.5069,32200.0
2013-04-17 14:50:00,83.78,83.78,83.58,83.77,16800.0,65.5147,65.5147,65.3583,65.5069,16800.0
2013-04-17 15:00:00,83.7,83.81,83.62,83.71,22400.0,65.4521,65.5381,65.3896,65.46,22400.0
2013-04-17 15:10:00,83.73,84.01,83.64,83.94,33400.0,65.4756,65.6945,65.4052,65.6398,33400.0
2013-04-17 15:20:00,83.93,84.01,83.86,83.89,23600.0,65.632,65.6945,65.5772,65.6007,23600.0
2013-04-17 15:30:00,83.92,83.93,83.75,83.82,29200.0,65.6242,65.632,65.4912,65.546,29200.0
2013-04-17 15:40:00,83.81,83.99,83.8,83.92,34600.0,65.5381,65.6789,65.5303,65.6242,34600.0
2013-04-17 15:50:00,83.94,84.0,83.81,83.82,73900.0,65.6398,65.6867,65.5381,65.546,73900.0
2013-04-18 09:30:00,84.03,84.57,83.53,83.53,75700.0,65.7102,66.1325,65.3192,65.3192,75700.0
2013-04-18 09:40:00,83.34,83.73,83.33,83.63,8200.0,65.1706,65.4756,65.1628,65.3974,8200.0
2013-04-18 09:50:00,83.62,83.63,83.25,83.25,5600.0,65.3896,65.3974,65.1002,65.1002,5600.0
2013-04-18 10:00:00,83.2,83.31,82.72,82.84,17500.0,65.0611,65.1472,64.6858,64.7796,17500.0
2013-04-18 10:10:00,82.88,83.31,82.88,83.09,24000.0,64.8109,65.1472,64.8109,64.9751,24000.0
2013-04-18 10:20:00,83.11,83.24,82.93,83.23,5200.0,64.9908,65.0924,64.85,65.0846,5200.0
2013-04-18 10:30:00,83.3,83.56,83.29,83.48,8600.0,65.1393,65.3427,65.1315,65.2801,8600.0
2013-04-18 10:40:00,83.48,83.79,83.48,83.71,8600.0,65.2801,65.5225,65.2801,65.46,8600.0
2013-04-18 10:50:00,83.7,84.03,83.7,83.93,9800.0,65.4521,65.7102,65.4521,65.632,9800.0
2013-04-18 11:00:00,83.93,83.98,83.86,83.93,35100.0,65.632,65.6711,65.5772,65.632,35100.0
2013-04-18 11:10:00,83.9,83.93,83.66,83.66,29600.0,65.6085,65.632,65.4209,65.4209,29600.0
2013-04-18 11:20:00,83.68,83.69,83.26,83.3,12000.0,65.4365,65.4443,65.1081,65.1393,12000.0
2013-04-18 11:30:00,83.26,83.3,83.19,83.25,6400.0,65.1081,65.1393,65.0533,65.1002,6400.0
2013-04-18 11:40:00,83.23,83.24,82.92,83.0,9800.0,65.0846,65.0924,64.8422,64.9047,9800.0
2013-04-18 11:50:00,83.06,83.17,82.9,83.17,17700.0,64.9517,65.0377,64.8265,65.0377,17700.0
2013-04-18 12:00:00,83.2,83.24,82.96,83.08,10100.0,65.0611,65.0924,64.8735,64.9673,10100.0
2013-04-18 12:10:00,83.1,83.2,83.09,83.14,21300.0,64.9829,65.0611,64.9751,65.0142,21300.0
2013-04-18 12:20:00,83.11,83.28,83.09,83.24,9100.0,64.9908,65.1237,64.9751,65.0924,9100.0
2013-04-18 12:30:00,83.21,83.29,83.14,83.21,40800.0,65.069,65.1315,65.0142,65.069,40800.0
2013-04-18 12:40:00,83.24,83.4,83.23,83.38,48000.0,65.0924,65.2175,65.0846,65.2019,48000.0
2013-04-18 12:50:00,83.38,83.5,83.32,83.36,33600.0,65.2019,65.2957,65.155,65.1863,33600.0
2013-04-18 13:00:00,83.38,83.41,83.27,83.33,5900.0,65.2019,65.2254,65.1159,65.1628,5900.0
2013-04-18 13:10:00,83.36,83.41,83.27,83.27,6900.0,65.1863,65.2254,65.1159,65.1159,6900.0
2013-04-18 13:20:00,83.16,83.27,83.12,83.16,9500.0,65.0299,65.1159,64.9986,65.0299,9500.0
2013-04-18 13:30:00,83.2,83.25,83.09,83.25,13300.0,65.0611,65.1002,64.9751,65.1002,13300.0
2013-04-18 13:40:00,83.25,83.26,83.14,83.17,21100.0,65.1002,65.1081,65.0142,65.0377,21100.0
2013-04-18 13:50:00,83.19,83.19,82.99,83.06,14900.0,65.0533,65.0533,64.8969,64.9517,14900.0
2013-04-18 14:00:00,83.04,83.06,82.79,82.79,29600.0,64.936,64.9517,64.7405,64.7405,29600.0
2013-04-18 14:10:00,82.77,82.77,82.49,82.56,28600.0,64.7249,64.7249,64.5059,64.5607,28600.0
2013-04-18 14:20:00,82.55,82.82,82.48,82.77,19000.0,64.5528,64.764,64.4981,64.7249,19000.0
2013-04-18 14:30:00,82.77,82.83,82.7,82.76,8400.0,64.7249,64.7718,64.6701,64.7171,8400.0
2013-04-18 14:40:00,82.75,83.0,82.63,82.89,48500.0,64.7092,64.9047,64.6154,64.8187,48500.0
2013-04-18 14:50:00,82.91,82.97,82.7,82.87,19400.0,64.8344,64.8813,64.6701,64.8031,19400.0
2013-04-18 15:00:00,82.86,82.91,82.7,82.86,19300.0,64.7953,64.8344,64.6701,64.7953,19300.0
2013-04-18 15:10:00,82.86,83.01,82.82,82.92,20400.0,64.7953,64.9126,64.764,64.8422,20400.0
2013-04-18 15:20:00,82.86,82.91,82.71,82.91,13700.0,64.7953,64.8344,64.678,64.8344,13700.0
2013-04-18 15:30:00,82.91,82.99,82.86,82.93,20700.0,64.8344,64.8969,64.7953,64.85,20700.0
2013-04-18 15:40:00,82.92,83.04,82.91,82.96,47400.0,64.8422,64.936,64.8344,64.8735,47400.0
2013-04-18 15:50:00,82.95,82.98,82.79,82.91,52300.0,64.8656,64.8891,64.7405,64.8344,52300.0
2013-04-19 09:30:00,83.06,83.21,82.69,82.91,81300.0,64.9517,65.069,64.6623,64.8344,81300.0
2013-04-19 09:40:00,82.93,82.93,82.39,82.42,9900.0,64.85,64.85,64.4277,64.4512,9900.0
2013-04-19 09:50:00,82.47,82.69,82.4,82.41,24400.0,64.4903,64.6623,64.4356,64.4434,24400.0
2013-04-19 10:00:00,82.44,82.63,82.37,82.62,65500.0,64.4668,64.6154,64.4121,64.6076,65500.0
2013-04-19 10:10:00,82.61,82.69,82.45,82.56,9800.0,64.5998,64.6623,64.4747,64.5607,9800.0
2013-04-19 10:20:00,82.57,82.57,82.25,82.36,7500.0,64.5685,64.5685,64.3183,64.4043,7500.0
2013-04-19 10:30:00,82.48,82.76,82.47,82.7,10500.0,64.4981,64.7171,64.4903,64.6701,10500.0
2013-04-19 10:40:00,82.7,82.84,82.53,82.53,11200.0,64.6701,64.7796,64.5372,64.5372,11200.0
2013-04-19 10:50:00,82.53,82.96,82.37,82.95,34600.0,64.5372,64.8735,64.4121,64.8656,34600.0
2013-04-19 11:00:00,82.96,82.97,82.74,82.93,34900.0,64.8735,64.8813,64.7014,64.85,34900.0
2013-04-19 11:10:00,82.92,82.97,82.86,82.95,18100.0,64.8422,64.8813,64.7953,64.8656,18100.0
2013-04-19 11:20:00,82.97,83.11,82.92,82.99,35100.0,64.8813,64.9908,64.8422,64.8969,35100.0
2013-04-19 11:30:00,83.0,83.12,82.99,83.09,9100.0,64.9047,64.9986,64.8969,64.9751,9100.0
2013-04-19 11:40:00,83.06,83.19,83.05,83.09,9200.0,64.9517,65.0533,64.9438,64.9751,9200.0
2013-04-19 11:50:00,83.06,83.15,83.03,83.03,6900.0,64.9517,65.022,64.9282,64.9282,6900.0
2013-04-19 12:00:00,83.06,83.1,82.95,82.95,5900.0,64.9517,64.9829,64.8656,64.8656,5900.0
2013-04-19 12:10:00,82.98,83.04,82.71,82.73,43100.0,64.8891,64.936,64.678,64.6936,43100.0
2013-04-19 12:20:00,82.77,82.83,82.62,82.83,11400.0,64.7249,64.7718,64.6076,64.7718,11400.0
2013-04-19 12:30:00,82.87,82.91,82.79,82.82,6200.0,64.8031,64.8344,64.7405,64.764,6200.0
2013-04-19 12:40:00,82.84,82.91,82.73,82.73,7100.0,64.7796,64.8344,64.6936,64.6936,7100.0
2013-04-19 12:50:00,82.72,82.82,82.71,82.74,3200.0,64.6858,64.764,64.678,64.7014,3200.0
2013-04-19 13:00:00,82.77,82.85,82.64,82.65,5000.0,64.7249,64.7874,64.6232,64.631,5000.0
2013-04-19 13:10:00,82.65,82.72,82.64,82.68,9300.0,64.631,64.6858,64.6232,64.6545,9300.0
2013-04-19 13:20:00,82.7,82.88,82.7,82.88,5100.0,64.6701,64.8109,64.6701,64.8109,5100.0
2013-04-19 13:30:00,82.94,82.94,82.82,82.82,6200.0,64.8578,64.8578,64.764,64.764,6200.0
2013-04-19 13:40:00,82.85,82.88,82.83,82.84,3800.0,64.7874,64.8109,64.7718,64.7796,3800.0
2013-04-19 13:50:00,82.85,82.93,82.81,82.93,8600.0,64.7874,64.85,64.7562,64.85,8600.0
2013-04-19 14:00:00,82.94,83.14,82.94,83.14,28900.0,64.8578,65.0142,64.8578,65.0142,28900.0
2013-04-19 14:10:00,83.17,83.2,83.11,83.16,11300.0,65.0377,65.0611,64.9908,65.0299,11300.0
2013-04-19 14:20:00,83.18,83.23,82.79,82.79,51200.0,65.0455,65.0846,64.7405,64.7405,51200.0
2013-04-19 14:30:00,82.81,82.91,82.77,82.9,44100.0,64.7562,64.8344,64.7249,64.8265,44100.0
2013-04-19 14:40:00,82.89,82.94,82.77,82.92,20000.0,64.8187,64.8578,64.7249,64.8422,20000.0
2013-04-19 14:50:00,82.9,83.07,82.9,83.01,12400.0,64.8265,64.9595,64.8265,64.9126,12400.0
2013-04-19 15:00:00,83.0,83.08,82.83,83.04,13900.0,64.9047,64.9673,64.7718,64.936,13900.0
2013-04-19 15:10:00,83.02,83.04,82.86,82.88,15800.0,64.9204,64.936,64.7953,64.8109,15800.0
2013-04-19 15:20:00,82.89,83.07,82.89,83.04,19000.0,64.8187,64.9595,64.8187,64.936,19000.0
2013-04-19 15:30:00,83.03,83.06,82.99,83.04,25000.0,64.9282,64.9517,64.8969,64.936,25000.0
2013-04-19 15:40:00,83.04,83.22,83.03,83.18,35900.0,64.936,65.0768,64.9282,65.0455,35900.0
2013-04-19 15:50:00,83.2,83.23,83.13,83.16,53700.0,65.0611,65.0846,65.0064,65.0299,53700.0
2013-04-22 09:30:00,83.18,83.18,82.03,82.21,60900.0,65.0455,65.0455,64.1462,64.287,60900.0
2013-04-22 09:40:00,82.24,82.71,82.06,82.59,41000.0,64.3104,64.678,64.1697,64.5841,41000.0
2013-04-22 09:50:00,82.6,82.75,82.45,82.69,44500.0,64.5919,64.7092,64.4747,64.6623,44500.0
2013-04-22 10:00:00,82.65,82.69,82.27,82.37,31900.0,64.631,64.6623,64.3339,64.4121,31900.0
2013-04-22 10:10:00,82.36,83.01,82.23,82.97,13500.0,64.4043,64.9126,64.3026,64.8813,13500.0
2013-04-22 10:20:00,83.01,83.05,82.47,82.64,38300.0,64.9126,64.9438,64.4903,64.6232,38300.0
2013-04-22 10:30:00,82.68,82.74,82.44,82.59,25700.0,64.6545,64.7014,64.4668,64.5841,25700.0
2013-04-22 10:40:00,82.62,82.9,82.59,82.9,6600.0,64.6076,64.8265,64.5841,64.8265,6600.0
2013-04-22 10:50:00,82.9,83.08,82.9,83.06,17600.0,64.8265,64.9673,64.8265,64.9517,17600.0
2013-04-22 11:00:00,83.04,83.11,82.96,83.03,13500.0,64.936,64.9908,64.8735,64.9282,13500.0
2013-04-22 11:10:00,83.02,83.21,82.95,83.13,15000.0,64.9204,65.069,64.8656,65.0064,15000.0
2013-04-22 11:20:00,83.1,83.13,82.98,83.09,8900.0,64.9829,65.0064,64.8891,64.9751,8900.0
2013-04-22 11:30:00,83.11,83.42,83.04,83.41,17100.0,64.9908,65.2332,64.936,65.2254,17100.0
2013-04-22 11:40:00,83.45,83.45,83.25,83.28,9700.0,65.2566,65.2566,65.1002,65.1237,9700.0
2013-04-22 11:50:00,83.27,83.52,83.24,83.48,22000.0,65.1159,65.3114,65.0924,65.2801,22000.0
2013-04-22 12:00:00,83.45,83.58,83.33,83.52,110200.0,65.2566,65.3583,65.1628,65.3114,110200.0
2013-04-22 12:10:00,83.5,83.53,83.27,83.43,20800.0,65.2957,65.3192,65.1159,65.241,20800.0
2013-04-22 12:20:00,83.43,83.56,83.33,83.55,13000.0,65.241,65.3427,65.1628,65.3348,13000.0
2013-04-22 12:30:00,83.55,83.61,83.47,83.59,14200.0,65.3348,65.3818,65.2723,65.3661,14200.0
2013-04-22 12:40:00,83.63,83.71,83.59,83.65,8100.0,65.3974,65.46,65.3661,65.413,8100.0
2013-04-22 12:50:00,83.63,83.66,83.57,83.57,6400.0,65.3974,65.4209,65.3505,65.3505,6400.0
2013-04-22 13:00:00,83.57,83.69,83.54,83.54,9100.0,65.3505,65.4443,65.327,65.327,9100.0
2013-04-22 13:10:00,83.52,83.55,83.48,83.5,19800.0,65.3114,65.3348,65.2801,65.2957,19800.0
2013-04-22 13:20:00,83.48,83.68,83.48,83.65,22900.0,65.2801,65.4365,65.2801,65.413,22900.0
2013-04-22 13:30:00,83.67,83.84,83.65,83.81,9900.0,65.4287,65.5616,65.413,65.5381,9900.0
2013-04-22 13:40:00,83.81,83.95,83.76,83.9,16400.0,65.5381,65.6476,65.4991,65.6085,16400.0
2013-04-22 13:50:00,83.88,83.93,83.77,83.92,12800.0,65.5929,65.632,65.5069,65.6242,12800.0
2013-04-22 14:00:00,83.9,83.98,83.89,83.97,13500.0,65.6085,65.6711,65.6007,65.6633,13500.0
2013-04-22 14:10:00,83.92,84.09,83.86,84.02,11000.0,65.6242,65.7571,65.5772,65.7024,11000.0
2013-04-22 14:20:00,84.04,84.38,84.04,84.28,14900.0,65.718,65.9839,65.718,65.9057,14900.0
2013-04-22 14:30:00,84.29,84.29,84.13,84.19,39100.0,65.9135,65.9135,65.7884,65.8353,39100.0
2013-04-22 14:40:00,84.18,84.28,84.05,84.07,13300.0,65.8275,65.9057,65.7258,65.7415,13300.0
2013-04-22 14:50:00,84.08,84.08,84.0,84.02,7600.0,65.7493,65.7493,65.6867,65.7024,7600.0
2013-04-22 15:00:00,84.01,84.04,83.91,83.96,14200.0,65.6945,65.718,65.6163,65.6554,14200.0
2013-04-22 15:10:00,83.97,84.0,83.91,83.98,18000.0,65.6633,65.6867,65.6163,65.6711,18000.0
2013-04-22 15:20:00,83.99,84.11,83.89,83.96,26300.0,65.6789,65.7727,65.6007,65.6554,26300.0
2013-04-22 15:30:00,83.96,84.16,83.94,84.13,31800.0,65.6554,65.8118,65.6398,65.7884,31800.0
2013-04-22 15:40:00,84.14,84.17,84.01,84.09,40500.0,65.7962,65.8197,65.6945,65.7571,40500.0
2013-04-22 15:50:00,84.08,84.11,83.98,84.04,76500.0,65.7493,65.7727,65.6711,65.718,76500.0
2013-04-23 09:30:00,84.23,84.54,84.08,84.26,35400.0,65.8666,66.109,65.7493,65.89,35400.0
2013-04-23 09:40:00,84.26,84.5,84.05,84.25,13600.0,65.89,66.0777,65.7258,65.8822,13600.0
2013-04-23 09:50:00,84.3,84.41,83.92,83.94,13400.0,65.9213,66.0073,65.6242,65.6398,13400.0
2013-04-23 10:00:00,83.87,83.98,83.72,83.85,16800.0,65.5851,65.6711,65.4678,65.5694,16800.0
2013-04-23 10:10:00,83.85,84.46,83.85,84.46,35800.0,65.5694,66.0464,65.5694,66.0464,35800.0
2013-04-23 10:20:00,84.44,84.44,84.21,84.23,29600.0,66.0308,66.0308,65.8509,65.8666,29600.0
2013-04-23 10:30:00,84.22,84.24,84.06,84.16,23200.0,65.8588,65.8744,65.7336,65.8118,23200.0
2013-04-23 10:40:00,84.17,84.26,84.1,84.14,13600.0,65.8197,65.89,65.7649,65.7962,13600.0
2013-04-23 10:50:00,84.15,84.33,84.1,84.23,56000.0,65.804,65.9448,65.7649,65.8666,56000.0
2013-04-23 11:00:00,84.23,84.37,84.17,84.27,29100.0,65.8666,65.9761,65.8197,65.8979,29100.0
2013-04-23 11:10:00,84.26,84.5,84.16,84.46,27900.0,65.89,66.0777,65.8118,66.0464,27900.0
2013-04-23 11:20:00,84.5,84.55,84.44,84.47,17900.0,66.0777,66.1168,66.0308,66.0543,17900.0
2013-04-23 11:30:00,84.44,84.51,84.43,84.47,10100.0,66.0308,66.0855,66.023,66.0543,10100.0
2013-04-23 11:40:00,84.46,84.52,84.46,84.49,19400.0,66.0464,66.0934,66.0464,66.0699,19400.0
2013-04-23 11:50:00,84.48,84.53,84.37,84.5,16100.0,66.0621,66.1012,65.9761,66.0777,16100.0
2013-04-23 12:00:00,84.5,84.52,84.43,84.48,41400.0,66.0777,66.0934,66.023,66.0621,41400.0
2013-04-23 12:10:00,84.48,84.63,84.36,84.63,12700.0,66.0621,66.1794,65.9682,66.1794,12700.0
2013-04-23 12:20:00,84.66,84.99,84.66,84.98,13000.0,66.2028,66.4609,66.2028,66.4531,13000.0
2013-04-23 12:30:00,84.98,85.0,84.7,84.73,13900.0,66.4531,66.4687,66.2341,66.2576,13900.0
2013-04-23 12:40:00,84.71,84.92,84.71,84.84,14200.0,66.2419,66.4062,66.2419,66.3436,14200.0
2013-04-23 12:50:00,84.82,84.91,84.75,84.89,10100.0,66.328,66.3983,66.2732,66.3827,10100.0
2013-04-23 13:00:00,84.88,84.97,84.05,84.09,20200.0,66.3749,66.4453,65.7258,65.7571,20200.0
2013-04-23 13:10:00,83.99,84.91,83.98,84.88,14500.0,65.6789,66.3983,65.6711,66.3749,14500.0
2013-04-23 13:20:00,84.86,84.99,84.81,84.89,15900.0,66.3592,66.4609,66.3201,66.3827,15900.0
2013-04-23 13:30:00,84.9,84.92,84.72,84.76,14900.0,66.3905,66.4062,66.2498,66.281,14900.0
2013-04-23 13:40:00,84.74,84.85,84.67,84.84,12200.0,66.2654,66.3514,66.2107,66.3436,12200.0
2013-04-23 13:50:00,84.84,84.96,84.83,84.89,26100.0,66.3436,66.4374,66.3358,66.3827,26100.0
2013-04-23 14:00:00,84.87,84.92,84.83,84.89,17500.0,66.3671,66.4062,66.3358,66.3827,17500.0
2013-04-23 14:10:00,84.85,84.89,84.71,84.78,15600.0,66.3514,66.3827,66.2419,66.2967,15600.0
2013-04-23 14:20:00,84.79,84.87,84.79,84.79,21600.0,66.3045,66.3671,66.3045,66.3045,21600.0
2013-04-23 14:30:00,84.77,84.88,84.67,84.88,22200.0,66.2889,66.3749,66.2107,66.3749,22200.0
2013-04-23 14:40:00,84.87,84.91,84.67,84.81,17900.0,66.3671,66.3983,66.2107,66.3201,17900.0
2013-04-23 14:50:00,84.8,84.84,84.72,84.81,21200.0,66.3123,66.3436,66.2498,66.3201,21200.0
2013-04-23 15:00:00,84.83,84.93,84.73,84.86,27100.0,66.3358,66.414,66.2576,66.3592,27100.0
2013-04-23 15:10:00,84.85,84.98,84.85,84.92,23000.0,66.3514,66.4531,66.3514,66.4062,23000.0
2013-04-23 15:20:00,84.9,85.08,84.87,84.95,47000.0,66.3905,66.5313,66.3671,66.4296,47000.0
2013-04-23 15:30:00,84.94,85.0,84.85,84.89,33600.0,66.4218,66.4687,66.3514,66.3827,33600.0
2013-04-23 15:40:00,84.89,85.08,84.89,85.01,59200.0,66.3827,66.5313,66.3827,66.4765,59200.0
2013-04-23 15:50:00,84.95,85.05,84.9,85.02,46700.0,66.4296,66.5078,66.3905,66.4844,46700.0
2013-04-24 09:30:00,85.12,88.0,84.91,86.32,113600.0,66.5625,68.8147,66.3983,67.5009,113600.0
2013-04-24 09:40:00,86.42,86.5,85.3,85.89,37900.0,67.5791,67.6417,66.7033,67.1647,37900.0
2013-04-24 09:50:00,85.88,86.0,85.59,85.65,33900.0,67.1569,67.2507,66.9301,66.977,33900.0
2013-04-24 10:00:00,85.71,86.01,85.61,85.85,31000.0,67.0239,67.2585,66.9457,67.1334,31000.0
2013-04-24 10:10:00,85.85,85.9,85.59,85.65,74000.0,67.1334,67.1725,66.9301,66.977,74000.0
2013-04-24 10:20:00,85.64,85.8,85.57,85.69,30200.0,66.9692,67.0943,66.9144,67.0083,30200.0
2013-04-24 10:30:00,85.72,86.11,85.66,86.03,52800.0,67.0317,67.3367,66.9848,67.2742,52800.0
2013-04-24 10:40:00,86.03,86.18,85.95,86.03,71500.0,67.2742,67.3915,67.2116,67.2742,71500.0
2013-04-24 10:50:00,86.01,86.08,85.77,85.77,36000.0,67.2585,67.3133,67.0708,67.0708,36000.0
2013-04-24 11:00:00,85.77,85.81,85.09,85.12,30600.0,67.0708,67.1021,66.5391,66.5625,30600.0
2013-04-24 11:10:00,85.18,85.74,85.15,85.67,40800.0,66.6095,67.0474,66.586,66.9926,40800.0
2013-04-24 11:20:00,85.67,85.67,85.17,85.22,46100.0,66.9926,66.9926,66.6016,66.6407,46100.0
2013-04-24 11:30:00,85.25,85.63,85.25,85.53,37600.0,66.6642,66.9614,66.6642,66.8832,37600.0
2013-04-24 11:40:00,85.54,85.74,85.48,85.74,17100.0,66.891,67.0474,66.8441,67.0474,17100.0
2013-04-24 11:50:00,85.73,85.74,85.56,85.58,83200.0,67.0396,67.0474,66.9066,66.9223,83200.0
2013-04-24 12:00:00,85.61,85.61,85.23,85.34,96000.0,66.9457,66.9457,66.6486,66.7346,96000.0
2013-04-24 12:10:00,85.39,85.93,85.24,85.82,128600.0,66.7737,67.196,66.6564,67.1099,128600.0
2013-04-24 12:20:00,85.82,85.88,85.76,85.8,11700.0,67.1099,67.1569,67.063,67.0943,11700.0
2013-04-24 12:30:00,85.8,85.85,85.61,85.85,10500.0,67.0943,67.1334,66.9457,67.1334,10500.0
2013-04-24 12:40:00,85.82,86.0,85.76,85.95,17900.0,67.1099,67.2507,67.063,67.2116,17900.0
2013-04-24 12:50:00,85.95,86.09,85.95,86.04,13700.0,67.2116,67.3211,67.2116,67.282,13700.0
2013-04-24 13:00:00,86.05,86.06,85.84,85.85,26500.0,67.2898,67.2976,67.1256,67.1334,26500.0
2013-04-24 13:10:00,85.84,85.85,85.69,85.7,29600.0,67.1256,67.1334,67.0083,67.0161,29600.0
2013-04-24 13:20:00,85.71,85.85,85.69,85.78,11500.0,67.0239,67.1334,67.0083,67.0787,11500.0
2013-04-24 13:30:00,85.78,85.83,85.74,85.8,25600.0,67.0787,67.1178,67.0474,67.0943,25600.0
2013-04-24 13:40:00,85.8,85.81,85.68,85.69,18000.0,67.0943,67.1021,67.0005,67.0083,18000.0
2013-04-24 13:50:00,85.7,85.81,85.69,85.74,23500.0,67.0161,67.1021,67.0083,67.0474,23500.0
2013-04-24 14:00:00,85.75,85.91,85.71,85.78,15000.0,67.0552,67.1803,67.0239,67.0787,15000.0
2013-04-24 14:10:00,85.79,85.96,85.79,85.94,8800.0,67.0865,67.2194,67.0865,67.2038,8800.0
2013-04-24 14:20:00,85.97,86.03,85.91,85.99,11700.0,67.2272,67.2742,67.1803,67.2429,11700.0
2013-04-24 14:30:00,86.01,86.02,85.92,86.0,37000.0,67.2585,67.2663,67.1881,67.2507,37000.0
2013-04-24 14:40:00,86.0,86.05,85.98,86.03,27200.0,67.2507,67.2898,67.2351,67.2742,27200.0
2013-04-24 14:50:00,86.02,86.13,85.94,86.11,20500.0,67.2663,67.3524,67.2038,67.3367,20500.0
2013-04-24 15:00:00,86.12,86.14,85.98,86.12,25200.0,67.3445,67.3602,67.2351,67.3445,25200.0
2013-04-24 15:10:00,86.12,86.28,86.11,86.27,52000.0,67.3445,67.4697,67.3367,67.4618,52000.0
2013-04-24 15:20:00,86.27,86.44,86.26,86.35,49600.0,67.4618,67.5948,67.454,67.5244,49600.0
2013-04-24 15:30:00,86.37,86.42,86.15,86.28,81700.0,67.54,67.5791,67.368,67.4697,81700.0
2013-04-24 15:40:00,86.28,86.45,86.28,86.35,50400.0,67.4697,67.6026,67.4697,67.5244,50400.0
2013-04-24 15:50:00,86.35,86.4,86.15,86.27,119200.0,67.5244,67.5635,67.368,67.4618,119200.0
2013-04-25 09:30:00,86.23,86.23,85.7,85.98,50000.0,67.4306,67.4306,67.0161,67.2351,50000.0
2013-04-25 09:40:00,85.99,85.99,85.11,85.4,56600.0,67.2429,67.2429,66.5547,66.7815,56600.0
2013-04-25 09:50:00,85.48,85.78,85.48,85.77,48800.0,66.8441,67.0787,66.8441,67.0708,48800.0
2013-04-25 10:00:00,85.77,85.97,85.48,85.71,27300.0,67.0708,67.2272,66.8441,67.0239,27300.0
2013-04-25 10:10:00,85.74,85.87,85.58,85.73,34800.0,67.0474,67.149,66.9223,67.0396,34800.0
2013-04-25 10:20:00,85.7,85.85,85.61,85.83,40600.0,67.0161,67.1334,66.9457,67.1178,40600.0
2013-04-25 10:30:00,85.85,85.92,85.75,85.83,37400.0,67.1334,67.1881,67.0552,67.1178,37400.0
2013-04-25 10:40:00,85.82,85.99,85.79,85.9,21500.0,67.1099,67.2429,67.0865,67.1725,21500.0
2013-04-25 10:50:00,85.97,86.16,85.9,86.16,46200.0,67.2272,67.3758,67.1725,67.3758,46200.0
2013-04-25 11:00:00,86.15,86.17,85.81,85.84,49200.0,67.368,67.3836,67.1021,67.1256,49200.0
2013-04-25 11:10:00,85.85,85.88,85.82,85.85,25700.0,67.1334,67.1569,67.1099,67.1334,25700.0
2013-04-25 11:20:00,85.85,85.87,85.83,85.85,16000.0,67.1334,67.149,67.1178,67.1334,16000.0
2013-04-25 11:30:00,85.86,86.02,85.84,85.88,9200.0,67.1412,67.2663,67.1256,67.1569,9200.0
2013-04-25 11:40:00,85.89,86.0,85.84,85.85,10700.0,67.1647,67.2507,67.1256,67.1334,10700.0
2013-04-25 11:50:00,85.85,85.94,85.84,85.88,8600.0,67.1334,67.2038,67.1256,67.1569,8600.0
2013-04-25 12:00:00,85.89,85.92,85.73,85.76,52300.0,67.1647,67.1881,67.0396,67.063,52300.0
2013-04-25 12:10:00,85.74,85.95,85.73,85.82,21800.0,67.0474,67.2116,67.0396,67.1099,21800.0
2013-04-25 12:20:00,85.83,85.91,85.69,85.82,92000.0,67.1178,67.1803,67.0083,67.1099,92000.0
2013-04-25 12:30:00,85.83,85.99,85.83,85.95,7400.0,67.1178,67.2429,67.1178,67.2116,7400.0
2013-04-25 12:40:00,85.94,86.02,85.92,85.95,19600.0,67.2038,67.2663,67.1881,67.2116,19600.0
2013-04-25 12:50:00,85.91,86.0,85.91,86.0,7000.0,67.1803,67.2507,67.1803,67.2507,7000.0
2013-04-25 13:00:00,85.99,86.09,85.95,86.08,14400.0,67.2429,67.3211,67.2116,67.3133,14400.0
2013-04-25 13:10:00,86.07,86.37,86.07,86.3,99200.0,67.3054,67.54,67.3054,67.4853,99200.0
2013-04-25 13:20:00,86.33,86.41,86.15,86.25,67900.0,67.5088,67.5713,67.368,67.4462,67900.0
2013-04-25 13:30:00,86.24,86.57,86.16,86.52,31800.0,67.4384,67.6964,67.3758,67.6573,31800.0
2013-04-25 13:40:00,86.55,86.55,86.45,86.49,8000.0,67.6808,67.6808,67.6026,67.6339,8000.0
2013-04-25 13:50:00,86.5,86.58,86.45,86.54,21200.0,67.6417,67.7042,67.6026,67.673,21200.0
2013-04-25 14:00:00,86.57,86.67,86.53,86.65,12800.0,67.6964,67.7746,67.6651,67.759,12800.0
2013-04-25 14:10:00,86.65,86.91,86.63,86.83,31300.0,67.759,67.9623,67.7433,67.8997,31300.0
2013-04-25 14:20:00,86.82,87.06,86.82,87.04,26000.0,67.8919,68.0796,67.8919,68.064,26000.0
2013-04-25 14:30:00,87.0,87.03,86.86,86.97,18700.0,68.0327,68.0561,67.9232,68.0092,18700.0
2013-04-25 14:40:00,86.97,87.01,86.85,86.85,14800.0,68.0092,68.0405,67.9154,67.9154,14800.0
2013-04-25 14:50:00,86.85,86.86,86.59,86.65,32300.0,67.9154,67.9232,67.7121,67.759,32300.0
2013-04-25 15:00:00,86.66,86.66,86.47,86.56,30500.0,67.7668,67.7668,67.6182,67.6886,30500.0
2013-04-25 15:10:00,86.56,86.73,86.5,86.59,39200.0,67.6886,67.8215,67.6417,67.7121,39200.0
2013-04-25 15:20:00,86.6,86.81,86.55,86.81,55300.0,67.7199,67.8841,67.6808,67.8841,55300.0
2013-04-25 15:30:00,86.78,86.88,86.7,86.85,69100.0,67.8606,67.9388,67.7981,67.9154,69100.0
2013-04-25 15:40:00,86.85,86.88,86.77,86.83,43100.0,67.9154,67.9388,67.8528,67.8997,43100.0
2013-04-25 15:50:00,86.82,86.9,86.74,86.85,219600.0,67.8919,67.9545,67.8294,67.9154,219600.0
2013-04-26 09:30:00,86.9,87.05,86.59,86.65,14500.0,67.9545,68.0718,67.7121,67.759,14500.0
2013-04-26 09:40:00,86.63,86.63,85.88,86.02,24900.0,67.7433,67.7433,67.1569,67.2663,24900.0
2013-04-26 09:50:00,86.02,86.24,85.73,86.05,43200.0,67.2663,67.4384,67.0396,67.2898,43200.0
2013-04-26 10:00:00,86.08,86.12,85.67,85.75,16400.0,67.3133,67.3445,66.9926,67.0552,16400.0
2013-04-26 10:10:00,85.77,85.88,85.68,85.8,27300.0,67.0708,67.1569,67.0005,67.0943,27300.0
2013-04-26 10:20:00,85.79,85.91,85.68,85.91,21100.0,67.0865,67.1803,67.0005,67.1803,21100.0
2013-04-26 10:30:00,85.89,85.9,85.67,85.74,10900.0,67.1647,67.1725,66.9926,67.0474,10900.0
2013-04-26 10:40:00,85.71,85.89,85.71,85.8,22200.0,67.0239,67.1647,67.0239,67.0943,22200.0
2013-04-26 10:50:00,85.8,85.89,85.66,85.68,21000.0,67.0943,67.1647,66.9848,67.0005,21000.0
2013-04-26 11:00:00,85.66,85.66,85.49,85.55,18900.0,66.9848,66.9848,66.8519,66.8988,18900.0
2013-04-26 11:10:00,85.57,85.82,85.56,85.73,42800.0,66.9144,67.1099,66.9066,67.0396,42800.0
2013-04-26 11:20:00,85.74,85.81,85.66,85.66,36600.0,67.0474,67.1021,66.9848,66.9848,36600.0
2013-04-26 11:30:00,85.66,85.78,85.5,85.51,10600.0,66.9848,67.0787,66.8597,66.8675,10600.0
2013-04-26 11:40:00,85.48,85.56,85.33,85.34,5400.0,66.8441,66.9066,66.7268,66.7346,5400.0
2013-04-26 11:50:00,85.39,85.41,85.26,85.35,5500.0,66.7737,66.7893,66.672,66.7424,5500.0
2013-04-26 12:00:00,85.31,85.44,85.21,85.44,30800.0,66.7111,66.8128,66.6329,66.8128,30800.0
2013-04-26 12:10:00,85.44,85.46,85.34,85.37,9800.0,66.8128,66.8284,66.7346,66.758,9800.0
2013-04-26 12:20:00,85.33,85.37,85.17,85.28,8700.0,66.7268,66.758,66.6016,66.6877,8700.0
2013-04-26 12:30:00,85.31,85.37,85.08,85.12,33100.0,66.7111,66.758,66.5313,66.5625,33100.0
2013-04-26 12:40:00,85.14,85.19,84.98,85.1,8000.0,66.5782,66.6173,66.4531,66.5469,8000.0
2013-04-26 12:50:00,85.13,85.17,85.04,85.04,5300.0,66.5704,66.6016,66.5,66.5,5300.0
2013-04-26 13:00:00,85.13,85.13,85.03,85.13,4900.0,66.5704,66.5704,66.4922,66.5704,4900.0
2013-04-26 13:10:00,85.14,85.18,85.09,85.09,19200.0,66.5782,66.6095,66.5391,66.5391,19200.0
2013-04-26 13:20:00,85.08,85.33,85.06,85.3,17400.0,66.5313,66.7268,66.5156,66.7033,17400.0
2013-04-26 13:30:00,85.25,85.3,85.2,85.25,7000.0,66.6642,66.7033,66.6251,66.6642,7000.0
2013-04-26 13:40:00,85.25,85.43,85.21,85.26,8400.0,66.6642,66.805,66.6329,66.672,8400.0
2013-04-26 13:50:00,85.27,85.29,85.16,85.29,8200.0,66.6798,66.6955,66.5938,66.6955,8200.0
2013-04-26 14:00:00,85.29,85.43,85.28,85.3,9700.0,66.6955,66.805,66.6877,66.7033,9700.0
2013-04-26 14:10:00,85.28,85.3,85.14,85.18,8500.0,66.6877,66.7033,66.5782,66.6095,8500.0
2013-04-26 14:20:00,85.2,85.21,85.08,85.13,11100.0,66.6251,66.6329,66.5313,66.5704,11100.0
2013-04-26 14:30:00,85.12,85.2,85.01,85.05,20400.0,66.5625,66.6251,66.4765,66.5078,20400.0
2013-04-26 14:40:00,85.07,85.12,85.01,85.09,16100.0,66.5235,66.5625,66.4765,66.5391,16100.0
2013-04-26 14:50:00,85.11,85.11,85.02,85.07,21100.0,66.5547,66.5547,66.4844,66.5235,21100.0
2013-04-26 15:00:00,85.07,85.18,85.06,85.13,51900.0,66.5235,66.6095,66.5156,66.5704,51900.0
2013-04-26 15:10:00,85.12,85.16,85.1,85.12,15300.0,66.5625,66.5938,66.5469,66.5625,15300.0
2013-04-26 15:20:00,85.1,85.1,84.91,84.92,64300.0,66.5469,66.5469,66.3983,66.4062,64300.0
2013-04-26 15:30:00,84.91,85.0,84.83,84.9,59500.0,66.3983,66.4687,66.3358,66.3905,59500.0
2013-04-26 15:40:00,84.89,84.92,84.68,84.71,35600.0,66.3827,66.4062,66.2185,66.2419,35600.0
2013-04-26 15:50:00,84.71,84.89,84.7,84.87,117900.0,66.2419,66.3827,66.2341,66.3671,117900.0
2013-04-29 09:30:00,85.21,85.48,84.9,84.98,12900.0,66.6329,66.8441,66.3905,66.4531,12900.0
2013-04-29 09:40:00,84.9,84.9,84.54,84.59,46600.0,66.3905,66.3905,66.109,66.1481,46600.0
2013-04-29 09:50:00,84.59,84.77,84.49,84.72,36900.0,66.1481,66.2889,66.0699,66.2498,36900.0
2013-04-29 10:00:00,84.64,85.05,84.64,84.78,25100.0,66.1872,66.5078,66.1872,66.2967,25100.0
2013-04-29 10:10:00,84.78,85.06,84.71,85.06,11800.0,66.2967,66.5156,66.2419,66.5156,11800.0
2013-04-29 10:20:00,85.04,85.07,84.93,84.93,10900.0,66.5,66.5235,66.414,66.414,10900.0
2013-04-29 10:30:00,84.92,84.92,84.7,84.83,44300.0,66.4062,66.4062,66.2341,66.3358,44300.0
2013-04-29 10:40:00,84.82,85.01,84.82,84.98,6700.0,66.328,66.4765,66.328,66.4531,6700.0
2013-04-29 10:50:00,84.98,85.04,84.94,85.01,5400.0,66.4531,66.5,66.4218,66.4765,5400.0
2013-04-29 11:00:00,85.01,85.01,84.66,84.66,7500.0,66.4765,66.4765,66.2028,66.2028,7500.0
2013-04-29 11:10:00,84.62,84.73,84.54,84.62,11300.0,66.1716,66.2576,66.109,66.1716,11300.0
2013-04-29 11:20:00,84.57,84.73,84.47,84.54,22500.0,66.1325,66.2576,66.0543,66.109,22500.0
2013-04-29 11:30:00,84.51,84.65,84.49,84.5,15400.0,66.0855,66.195,66.0699,66.0777,15400.0
2013-04-29 11:40:00,84.51,84.67,84.51,84.51,12000.0,66.0855,66.2107,66.0855,66.0855,12000.0
2013-04-29 11:50:00,84.5,84.65,84.5,84.64,10400.0,66.0777,66.195,66.0777,66.1872,10400.0
2013-04-29 12:00:00,84.64,84.89,84.62,84.86,9600.0,66.1872,66.3827,66.1716,66.3592,9600.0
2013-04-29 12:10:00,84.88,84.95,84.83,84.85,8100.0,66.3749,66.4296,66.3358,66.3514,8100.0
2013-04-29 12:20:00,84.88,85.03,84.87,84.96,4700.0,66.3749,66.4922,66.3671,66.4374,4700.0
2013-04-29 12:30:00,84.95,85.03,84.94,84.99,6200.0,66.4296,66.4922,66.4218,66.4609,6200.0
2013-04-29 12:40:00,85.0,85.12,85.0,85.08,4600.0,66.4687,66.5625,66.4687,66.5313,4600.0
2013-04-29 12:50:00,85.06,85.06,84.94,84.98,6100.0,66.5156,66.5156,66.4218,66.4531,6100.0
2013-04-29 13:00:00,85.0,85.08,84.98,84.99,7000.0,66.4687,66.5313,66.4531,66.4609,7000.0
2013-04-29 13:10:00,85.0,85.02,84.94,84.95,7500.0,66.4687,66.4844,66.4218,66.4296,7500.0
2013-04-29 13:20:00,84.94,84.95,84.77,84.84,8400.0,66.4218,66.4296,66.2889,66.3436,8400.0
2013-04-29 13:30:00,84.88,84.92,84.79,84.85,6800.0,66.3749,66.4062,66.3045,66.3514,6800.0
2013-04-29 13:40:00,84.86,84.98,84.84,84.98,6200.0,66.3592,66.4531,66.3436,66.4531,6200.0
2013-04-29 13:50:00,84.98,84.98,84.9,84.9,16600.0,66.4531,66.4531,66.3905,66.3905,16600.0
2013-04-29 14:00:00,84.91,84.97,84.91,84.97,12200.0,66.3983,66.4453,66.3983,66.4453,12200.0
2013-04-29 14:10:00,84.95,84.97,84.89,84.92,10100.0,66.4296,66.4453,66.3827,66.4062,10100.0
2013-04-29 14:20:00,84.92,84.97,84.91,84.95,16200.0,66.4062,66.4453,66.3983,66.4296,16200.0
2013-04-29 14:30:00,84.96,84.96,84.89,84.9,14800.0,66.4374,66.4374,66.3827,66.3905,14800.0
2013-04-29 14:40:00,84.91,84.99,84.9,84.95,16500.0,66.3983,66.4609,66.3905,66.4296,16500.0
2013-04-29 14:50:00,84.96,85.03,84.94,85.02,15300.0,66.4374,66.4922,66.4218,66.4844,15300.0
2013-04-29 15:00:00,85.02,85.05,84.84,84.87,16900.0,66.4844,66.5078,66.3436,66.3671,16900.0
2013-04-29 15:10:00,84.88,84.96,84.87,84.94,27900.0,66.3749,66.4374,66.3671,66.4218,27900.0
2013-04-29 15:20:00,84.95,85.0,84.92,84.97,27300.0,66.4296,66.4687,66.4062,66.4453,27300.0
2013-04-29 15:30:00,84.97,85.02,84.92,84.93,43400.0,66.4453,66.4844,66.4062,66.414,43400.0
2013-04-29 15:40:00,84.92,85.01,84.87,84.9,23700.0,66.4062,66.4765,66.3671,66.3905,23700.0
2013-04-29 15:50:00,84.9,84.92,84.79,84.85,62100.0,66.3905,66.4062,66.3045,66.3514,62100.0
2013-04-30 09:30:00,84.89,85.35,84.52,84.68,43400.0,66.3827,66.7424,66.0934,66.2185,43400.0
2013-04-30 09:40:00,84.63,84.7,84.16,84.26,32200.0,66.1794,66.2341,65.8118,65.89,32200.0
2013-04-30 09:50:00,84.09,84.13,83.91,84.05,27200.0,65.7571,65.7884,65.6163,65.7258,27200.0
2013-04-30 10:00:00,84.13,84.43,83.92,84.03,59000.0,65.7884,66.023,65.6242,65.7102,59000.0
2013-04-30 10:10:00,84.04,84.04,83.91,84.0,38900.0,65.718,65.718,65.6163,65.6867,38900.0
2013-04-30 10:20:00,84.0,84.0,83.82,83.88,21600.0,65.6867,65.6867,65.546,65.5929,21600.0
2013-04-30 10:30:00,83.91,83.98,83.88,83.94,37500.0,65.6163,65.6711,65.5929,65.6398,37500.0
2013-04-30 10:40:00,83.95,84.19,83.94,84.19,17700.0,65.6476,65.8353,65.6398,65.8353,17700.0
2013-04-30 10:50:00,84.19,84.37,84.18,84.27,9500.0,65.8353,65.9761,65.8275,65.8979,9500.0
2013-04-30 11:00:00,84.27,84.32,84.25,84.29,9400.0,65.8979,65.937,65.8822,65.9135,9400.0
2013-04-30 11:10:00,84.3,84.33,84.19,84.22,18300.0,65.9213,65.9448,65.8353,65.8588,18300.0
2013-04-30 11:20:00,84.22,84.41,84.11,84.35,13400.0,65.8588,66.0073,65.7727,65.9604,13400.0
2013-04-30 11:30:00,84.35,84.57,84.34,84.55,6000.0,65.9604,66.1325,65.9526,66.1168,6000.0
2013-04-30 11:40:00,84.55,84.65,84.49,84.6,12900.0,66.1168,66.195,66.0699,66.1559,12900.0
2013-04-30 11:50:00,84.63,84.73,84.61,84.64,10300.0,66.1794,66.2576,66.1637,66.1872,10300.0
2013-04-30 12:00:00,84.63,84.68,84.55,84.63,13200.0,66.1794,66.2185,66.1168,66.1794,13200.0
2013-04-30 12:10:00,84.63,84.71,84.58,84.65,10100.0,66.1794,66.2419,66.1403,66.195,10100.0
2013-04-30 12:20:00,84.68,84.7,84.5,84.53,7000.0,66.2185,66.2341,66.0777,66.1012,7000.0
2013-04-30 12:30:00,84.54,84.57,84.52,84.53,8600.0,66.109,66.1325,66.0934,66.1012,8600.0
2013-04-30 12:40:00,84.55,84.73,84.48,84.73,7700.0,66.1168,66.2576,66.0621,66.2576,7700.0
2013-04-30 12:50:00,84.73,84.78,84.62,84.72,20800.0,66.2576,66.2967,66.1716,66.2498,20800.0
2013-04-30 13:00:00,84.75,84.78,84.65,84.73,8000.0,66.2732,66.2967,66.195,66.2576,8000.0
2013-04-30 13:10:00,84.72,84.73,84.61,84.69,7000.0,66.2498,66.2576,66.1637,66.2263,7000.0
2013-04-30 13:20:00,84.71,84.76,84.68,84.7,29400.0,66.2419,66.281,66.2185,66.2341,29400.0
2013-04-30 13:30:00,84.7,84.8,84.7,84.77,14400.0,66.2341,66.3123,66.2341,66.2889,14400.0
2013-04-30 13:40:00,84.79,84.85,84.62,84.62,14300.0,66.3045,66.3514,66.1716,66.1716,14300.0
2013-04-30 13:50:00,84.61,84.65,84.53,84.6,38000.0,66.1637,66.195,66.1012,66.1559,38000.0
2013-04-30 14:00:00,84.68,84.68,84.53,84.54,9600.0,66.2185,66.2185,66.1012,66.109,9600.0
2013-04-30 14:10:00,84.55,84.59,84.52,84.53,12900.0,66.1168,66.1481,66.0934,66.1012,12900.0
2013-04-30 14:20:00,84.53,84.58,84.48,84.58,13100.0,66.1012,66.1403,66.0621,66.1403,13100.0
2013-04-30 14:30:00,84.58,84.58,84.4,84.5,16100.0,66.1403,66.1403,65.9995,66.0777,16100.0
2013-04-30 14:40:00,84.51,84.58,84.48,84.48,15400.0,66.0855,66.1403,66.0621,66.0621,15400.0
2013-04-30 14:50:00,84.47,84.53,84.4,84.53,11200.0,66.0543,66.1012,65.9995,66.1012,11200.0
2013-04-30 15:00:00,84.53,84.56,84.45,84.5,12700.0,66.1012,66.1246,66.0386,66.0777,12700.0
2013-04-30 15:10:00,84.51,84.57,84.48,84.54,18600.0,66.0855,66.1325,66.0621,66.109,18600.0
2013-04-30 15:20:00,84.52,84.58,84.52,84.54,20100.0,66.0934,66.1403,66.0934,66.109,20100.0
2013-04-30 15:30:00,84.55,84.57,84.49,84.57,29200.0,66.1168,66.1325,66.0699,66.1325,29200.0
2013-04-30 15:40:00,84.56,84.59,84.48,84.59,31100.0,66.1246,66.1481,66.0621,66.1481,31100.0
2013-04-30 15:50:00,84.59,84.79,84.58,84.78,96100.0,66.1481,66.3045,66.1403,66.2967,96100.0
2013-05-01 09:30:00,84.48,84.5,84.0,84.08,20500.0,66.0621,66.0777,65.6867,65.7493,20500.0
2013-05-01 09:40:00,84.08,84.27,83.8,83.8,71800.0,65.7493,65.8979,65.5303,65.5303,71800.0
2013-05-01 09:50:00,83.8,83.87,83.64,83.66,14100.0,65.5303,65.5851,65.4052,65.4209,14100.0
2013-05-01 10:00:00,83.75,83.91,83.46,83.54,15300.0,65.4912,65.6163,65.2645,65.327,15300.0
2013-05-01 10:10:00,83.48,83.55,83.34,83.43,15400.0,65.2801,65.3348,65.1706,65.241,15400.0
2013-05-01 10:20:00,83.44,83.49,83.34,83.34,10500.0,65.2488,65.2879,65.1706,65.1706,10500.0
2013-05-01 10:30:00,83.34,83.34,83.17,83.23,23100.0,65.1706,65.1706,65.0377,65.0846,23100.0
2013-05-01 10:40:00,83.23,83.24,83.17,83.18,10400.0,65.0846,65.0924,65.0377,65.0455,10400.0
2013-05-01 10:50:00,83.2,83.3,83.16,83.2,41900.0,65.0611,65.1393,65.0299,65.0611,41900.0
2013-05-01 11:00:00,83.2,83.24,83.11,83.21,15100.0,65.0611,65.0924,64.9908,65.069,15100.0
2013-05-01 11:10:00,83.21,83.23,83.13,83.15,12000.0,65.069,65.0846,65.0064,65.022,12000.0
2013-05-01 11:20:00,83.15,83.21,83.08,83.12,16300.0,65.022,65.069,64.9673,64.9986,16300.0
2013-05-01 11:30:00,83.12,83.13,82.86,82.88,15300.0,64.9986,65.0064,64.7953,64.8109,15300.0
2013-05-01 11:40:00,82.88,82.89,82.69,82.77,17300.0,64.8109,64.8187,64.6623,64.7249,17300.0
2013-05-01 11:50:00,82.79,82.97,82.79,82.97,39600.0,64.7405,64.8813,64.7405,64.8813,39600.0
2013-05-01 12:00:00,82.97,83.16,82.96,83.15,21300.0,64.8813,65.0299,64.8735,65.022,21300.0
2013-05-01 12:10:00,83.15,83.15,83.05,83.06,10100.0,65.022,65.022,64.9438,64.9517,10100.0
2013-05-01 12:20:00,83.07,83.16,83.04,83.08,8900.0,64.9595,65.0299,64.936,64.9673,8900.0
2013-05-01 12:30:00,83.1,83.13,83.01,83.04,11000.0,64.9829,65.0064,64.9126,64.936,11000.0
2013-05-01 12:40:00,83.06,83.13,83.03,83.12,18600.0,64.9517,65.0064,64.9282,64.9986,18600.0
2013-05-01 12:50:00,83.11,83.11,82.86,82.87,10500.0,64.9908,64.9908,64.7953,64.8031,10500.0
2013-05-01 13:00:00,82.84,82.91,82.79,82.83,10100.0,64.7796,64.8344,64.7405,64.7718,10100.0
2013-05-01 13:10:00,82.79,82.91,82.76,82.76,11700.0,64.7405,64.8344,64.7171,64.7171,11700.0
2013-05-01 13:20:00,82.76,83.01,82.75,82.94,18600.0,64.7171,64.9126,64.7092,64.8578,18600.0
2013-05-01 13:30:00,82.94,82.98,82.85,82.87,21100.0,64.8578,64.8891,64.7874,64.8031,21100.0
2013-05-01 13:40:00,82.86,82.88,82.7,82.85,10800.0,64.7953,64.8109,64.6701,64.7874,10800.0
2013-05-01 13:50:00,82.82,82.82,82.67,82.71,10000.0,64.764,64.764,64.6467,64.678,10000.0
2013-05-01 14:00:00,82.7,82.95,82.7,82.86,21100.0,64.6701,64.8656,64.6701,64.7953,21100.0
2013-05-01 14:10:00,82.86,82.89,82.71,82.87,19100.0,64.7953,64.8187,64.678,64.8031,19100.0
2013-05-01 14:20:00,82.89,83.18,82.89,83.1,21900.0,64.8187,65.0455,64.8187,64.9829,21900.0
2013-05-01 14:30:00,83.13,83.14,82.98,83.01,56500.0,65.0064,65.0142,64.8891,64.9126,56500.0
2013-05-01 14:40:00,83.03,83.03,82.91,83.0,21100.0,64.9282,64.9282,64.8344,64.9047,21100.0
2013-05-01 14:50:00,83.02,83.02,82.86,82.91,30600.0,64.9204,64.9204,64.7953,64.8344,30600.0
2013-05-01 15:00:00,82.91,83.02,82.81,82.85,42300.0,64.8344,64.9204,64.7562,64.7874,42300.0
2013-05-01 15:10:00,82.85,82.85,82.65,82.79,26400.0,64.7874,64.7874,64.631,64.7405,26400.0
2013-05-01 15:20:00,82.77,82.77,82.54,82.56,26200.0,64.7249,64.7249,64.545,64.5607,26200.0
2013-05-01 15:30:00,82.59,82.6,82.41,82.42,29900.0,64.5841,64.5919,64.4434,64.4512,29900.0
2013-05-01 15:40:00,82.41,82.41,82.23,82.32,84100.0,64.4434,64.4434,64.3026,64.373,84100.0
2013-05-01 15:50:00,82.32,82.34,82.21,82.29,146800.0,64.373,64.3886,64.287,64.3495,146800.0
2013-05-02 09:30:00,83.06,83.49,82.98,82.99,49500.0,64.9517,65.2879,64.8891,64.8969,49500.0
2013-05-02 09:40:00,83.02,83.12,82.74,82.96,41800.0,64.9204,64.9986,64.7014,64.8735,41800.0
2013-05-02 09:50:00,83.02,83.08,82.88,82.93,33100.0,64.9204,64.9673,64.8109,64.85,33100.0
2013-05-02 10:00:00,82.9,83.11,82.77,83.11,16100.0,64.8265,64.9908,64.7249,64.9908,16100.0
2013-05-02 10:10:00,83.09,83.09,82.93,82.94,18900.0,64.9751,64.9751,64.85,64.8578,18900.0
2013-05-02 10:20:00,82.93,83.18,82.91,83.13,62800.0,64.85,65.0455,64.8344,65.0064,62800.0
2013-05-02 10:30:00,83.17,83.42,83.0,83.4,20500.0,65.0377,65.2332,64.9047,65.2175,20500.0
2013-05-02 10:40:00,83.42,83.47,83.32,83.33,19200.0,65.2332,65.2723,65.155,65.1628,19200.0
2013-05-02 10:50:00,83.36,83.46,83.34,83.45,20700.0,65.1863,65.2645,65.1706,65.2566,20700.0
2013-05-02 11:00:00,83.45,83.59,83.45,83.51,39600.0,65.2566,65.3661,65.2566,65.3036,39600.0
2013-05-02 11:10:00,83.53,83.78,83.53,83.74,10700.0,65.3192,65.5147,65.3192,65.4834,10700.0
2013-05-02 11:20:00,83.75,83.91,83.74,83.88,14100.0,65.4912,65.6163,65.4834,65.5929,14100.0
2013-05-02 11:30:00,83.89,83.94,83.61,83.62,10900.0,65.6007,65.6398,65.3818,65.3896,10900.0
2013-05-02 11:40:00,83.61,83.73,83.58,83.66,9800.0,65.3818,65.4756,65.3583,65.4209,9800.0
2013-05-02 11:50:00,83.64,83.71,83.63,83.66,11900.0,65.4052,65.46,65.3974,65.4209,11900.0
2013-05-02 12:00:00,83.62,83.73,83.62,83.67,15200.0,65.3896,65.4756,65.3896,65.4287,15200.0
2013-05-02 12:10:00,83.67,83.69,83.63,83.68,8200.0,65.4287,65.4443,65.3974,65.4365,8200.0
2013-05-02 12:20:00,83.67,83.76,83.62,83.69,16500.0,65.4287,65.4991,65.3896,65.4443,16500.0
2013-05-02 12:30:00,83.68,83.7,83.51,83.51,11700.0,65.4365,65.4521,65.3036,65.3036,11700.0
2013-05-02 12:40:00,83.49,83.55,83.49,83.55,12700.0,65.2879,65.3348,65.2879,65.3348,12700.0
2013-05-02 12:50:00,83.57,83.64,83.56,83.63,5900.0,65.3505,65.4052,65.3427,65.3974,5900.0
2013-05-02 13:00:00,83.64,83.64,83.54,83.56,8700.0,65.4052,65.4052,65.327,65.3427,8700.0
2013-05-02 13:10:00,83.57,83.59,83.51,83.56,11400.0,65.3505,65.3661,65.3036,65.3427,11400.0
2013-05-02 13:20:00,83.57,83.68,83.55,83.59,20600.0,65.3505,65.4365,65.3348,65.3661,20600.0
2013-05-02 13:30:00,83.59,83.6,83.43,83.48,14300.0,65.3661,65.3739,65.241,65.2801,14300.0
2013-05-02 13:40:00,83.43,83.55,83.41,83.5,12000.0,65.241,65.3348,65.2254,65.2957,12000.0
2013-05-02 13:50:00,83.49,83.58,83.42,83.45,36000.0,65.2879,65.3583,65.2332,65.2566,36000.0
2013-05-02 14:00:00,83.46,83.46,83.37,83.38,13900.0,65.2645,65.2645,65.1941,65.2019,13900.0
2013-05-02 14:10:00,83.37,83.39,83.3,83.37,14200.0,65.1941,65.2097,65.1393,65.1941,14200.0
2013-05-02 14:20:00,83.36,83.36,83.22,83.27,15800.0,65.1863,65.1863,65.0768,65.1159,15800.0
2013-05-02 14:30:00,83.28,83.38,83.27,83.36,11400.0,65.1237,65.2019,65.1159,65.1863,11400.0
2013-05-02 14:40:00,83.37,83.37,83.26,83.3,19700.0,65.1941,65.1941,65.1081,65.1393,19700.0
2013-05-02 14:50:00,83.29,83.34,83.27,83.32,21600.0,65.1315,65.1706,65.1159,65.155,21600.0
2013-05-02 15:00:00,83.31,83.35,83.28,83.3,23400.0,65.1472,65.1784,65.1237,65.1393,23400.0
2013-05-02 15:10:00,83.3,83.4,83.29,83.35,91800.0,65.1393,65.2175,65.1315,65.1784,91800.0
2013-05-02 15:20:00,83.35,83.45,83.35,83.37,21700.0,65.1784,65.2566,65.1784,65.1941,21700.0
2013-05-02 15:30:00,83.38,83.4,83.29,83.33,29100.0,65.2019,65.2175,65.1315,65.1628,29100.0
2013-05-02 15:40:00,83.33,83.33,83.2,83.22,42200.0,65.1628,65.1628,65.0611,65.0768,42200.0
2013-05-02 15:50:00,83.24,83.28,82.99,82.99,186500.0,65.0924,65.1237,64.8969,64.8969,186500.0
2013-05-03 09:30:00,84.32,84.8,84.16,84.68,59600.0,65.937,66.3123,65.8118,66.2185,59600.0
2013-05-03 09:40:00,84.7,85.65,84.64,85.59,121500.0,66.2341,66.977,66.1872,66.9301,121500.0
2013-05-03 09:50:00,85.64,85.81,85.26,85.3,25300.0,66.9692,67.1021,66.672,66.7033,25300.0
2013-05-03 10:00:00,85.3,85.45,85.23,85.35,29000.0,66.7033,66.8206,66.6486,66.7424,29000.0
2013-05-03 10:10:00,85.36,85.56,85.34,85.49,29400.0,66.7502,66.9066,66.7346,66.8519,29400.0
2013-05-03 10:20:00,85.51,85.76,85.47,85.74,34100.0,66.8675,67.063,66.8362,67.0474,34100.0
2013-05-03 10:30:00,85.76,85.77,85.44,85.51,31300.0,67.063,67.0708,66.8128,66.8675,31300.0
2013-05-03 10:40:00,85.49,85.51,85.41,85.47,15800.0,66.8519,66.8675,66.7893,66.8362,15800.0
2013-05-03 10:50:00,85.48,85.52,85.46,85.5,14700.0,66.8441,66.8753,66.8284,66.8597,14700.0
2013-05-03 11:00:00,85.5,85.65,85.49,85.61,16500.0,66.8597,66.977,66.8519,66.9457,16500.0
2013-05-03 11:10:00,85.62,85.69,85.57,85.58,10400.0,66.9535,67.0083,66.9144,66.9223,10400.0
2013-05-03 11:20:00,85.58,85.59,85.53,85.57,13000.0,66.9223,66.9301,66.8832,66.9144,13000.0
2013-05-03 11:30:00,85.56,85.64,85.55,85.55,15700.0,66.9066,66.9692,66.8988,66.8988,15700.0
2013-05-03 11:40:00,85.56,85.59,85.48,85.54,13300.0,66.9066,66.9301,66.8441,66.891,13300.0
2013-05-03 11:50:00,85.53,85.59,85.36,85.38,15900.0,66.8832,66.9301,66.7502,66.7659,15900.0
2013-05-03 12:00:00,85.4,85.56,85.4,85.52,9500.0,66.7815,66.9066,66.7815,66.8753,9500.0
2013-05-03 12:10:00,85.53,85.54,85.49,85.53,10500.0,66.8832,66.891,66.8519,66.8832,10500.0
2013-05-03 12:20:00,85.55,85.6,85.53,85.6,5600.0,66.8988,66.9379,66.8832,66.9379,5600.0
2013-05-03 12:30:00,85.56,85.56,85.52,85.54,4200.0,66.9066,66.9066,66.8753,66.891,4200.0
2013-05-03 12:40:00,85.54,85.55,85.51,85.51,4300.0,66.891,66.8988,66.8675,66.8675,4300.0
2013-05-03 12:50:00,85.53,85.6,85.52,85.57,7400.0,66.8832,66.9379,66.8753,66.9144,7400.0
2013-05-03 13:00:00,85.59,85.59,85.51,85.51,7600.0,66.9301,66.9301,66.8675,66.8675,7600.0
2013-05-03 13:10:00,85.51,85.53,85.37,85.39,28400.0,66.8675,66.8832,66.758,66.7737,28400.0
2013-05-03 13:20:00,85.38,85.4,85.12,85.12,36900.0,66.7659,66.7815,66.5625,66.5625,36900.0
2013-05-03 13:30:00,85.13,85.14,85.04,85.12,13100.0,66.5704,66.5782,66.5,66.5625,13100.0
2013-05-03 13:40:00,85.13,85.29,85.13,85.27,7000.0,66.5704,66.6955,66.5704,66.6798,7000.0
2013-05-03 13:50:00,85.28,85.28,85.09,85.09,13000.0,66.6877,66.6877,66.5391,66.5391,13000.0
2013-05-03 14:00:00,85.08,85.18,85.08,85.18,8200.0,66.5313,66.6095,66.5313,66.6095,8200.0
2013-05-03 14:10:00,85.18,85.25,85.07,85.25,22700.0,66.6095,66.6642,66.5235,66.6642,22700.0
2013-05-03 14:20:00,85.27,85.31,85.23,85.29,7900.0,66.6798,66.7111,66.6486,66.6955,7900.0
2013-05-03 14:30:00,85.3,85.3,85.06,85.06,9500.0,66.7033,66.7033,66.5156,66.5156,9500.0
2013-05-03 14:40:00,85.08,85.08,84.88,84.97,14100.0,66.5313,66.5313,66.3749,66.4453,14100.0
2013-05-03 14:50:00,85.0,85.08,84.9,84.94,18400.0,66.4687,66.5313,66.3905,66.4218,18400.0
2013-05-03 15:00:00,84.94,85.04,84.92,85.03,19800.0,66.4218,66.5,66.4062,66.4922,19800.0
2013-05-03 15:10:00,85.01,85.12,85.01,85.1,18700.0,66.4765,66.5625,66.4765,66.5469,18700.0
2013-05-03 15:20:00,85.1,85.16,85.07,85.16,18100.0,66.5469,66.5938,66.5235,66.5938,18100.0
2013-05-03 15:30:00,85.17,85.26,85.14,85.19,19000.0,66.6016,66.672,66.5782,66.6173,19000.0
2013-05-03 15:40:00,85.19,85.29,85.09,85.24,53600.0,66.6173,66.6955,66.5391,66.6564,53600.0
2013-05-03 15:50:00,85.22,85.23,85.05,85.05,49500.0,66.6407,66.6486,66.5078,66.5078,49500.0
2013-05-06 09:30:00,84.98,85.45,84.61,85.17,15100.0,66.4531,66.8206,66.1637,66.6016,15100.0
2013-05-06 09:40:00,85.09,85.56,84.91,85.56,16000.0,66.5391,66.9066,66.3983,66.9066,16000.0
2013-05-06 09:50:00,85.51,85.51,85.4,85.46,10900.0,66.8675,66.8675,66.7815,66.8284,10900.0
2013-05-06 10:00:00,85.45,85.88,85.45,85.74,11900.0,66.8206,67.1569,66.8206,67.0474,11900.0
2013-05-06 10:10:00,85.72,86.02,85.72,85.94,20200.0,67.0317,67.2663,67.0317,67.2038,20200.0
2013-05-06 10:20:00,85.99,86.31,85.92,86.28,23900.0,67.2429,67.4931,67.1881,67.4697,23900.0
2013-05-06 10:30:00,86.29,86.4,86.27,86.28,14800.0,67.4775,67.5635,67.4618,67.4697,14800.0
2013-05-06 10:40:00,86.27,86.31,86.13,86.29,33300.0,67.4618,67.4931,67.3524,67.4775,33300.0
2013-05-06 10:50:00,86.29,86.32,86.11,86.13,27300.0,67.4775,67.5009,67.3367,67.3524,27300.0
2013-05-06 11:00:00,86.09,86.14,86.03,86.08,16000.0,67.3211,67.3602,67.2742,67.3133,16000.0
2013-05-06 11:10:00,86.09,86.27,86.09,86.21,7600.0,67.3211,67.4618,67.3211,67.4149,7600.0
2013-05-06 11:20:00,86.21,86.22,86.04,86.06,4900.0,67.4149,67.4227,67.282,67.2976,4900.0
2013-05-06 11:30:00,86.02,86.05,85.92,85.96,9400.0,67.2663,67.2898,67.1881,67.2194,9400.0
2013-05-06 11:40:00,85.97,86.15,85.97,86.14,13100.0,67.2272,67.368,67.2272,67.3602,13100.0
2013-05-06 11:50:00,86.14,86.23,86.09,86.22,21300.0,67.3602,67.4306,67.3211,67.4227,21300.0
2013-05-06 12:00:00,86.24,86.31,86.22,86.31,14100.0,67.4384,67.4931,67.4227,67.4931,14100.0
2013-05-06 12:10:00,86.32,86.42,86.31,86.41,12400.0,67.5009,67.5791,67.4931,67.5713,12400.0
2013-05-06 12:20:00,86.4,86.43,86.34,86.36,11200.0,67.5635,67.587,67.5166,67.5322,11200.0
2013-05-06 12:30:00,86.36,86.49,86.34,86.46,8000.0,67.5322,67.6339,67.5166,67.6104,8000.0
2013-05-06 12:40:00,86.41,86.52,86.41,86.48,13800.0,67.5713,67.6573,67.5713,67.626,13800.0
2013-05-06 12:50:00,86.47,86.57,86.47,86.47,16700.0,67.6182,67.6964,67.6182,67.6182,16700.0
2013-05-06 13:00:00,86.49,86.51,86.34,86.43,10900.0,67.6339,67.6495,67.5166,67.587,10900.0
2013-05-06 13:10:00,86.42,86.45,86.37,86.38,15100.0,67.5791,67.6026,67.54,67.5479,15100.0
2013-05-06 13:20:00,86.37,86.51,86.36,86.46,9300.0,67.54,67.6495,67.5322,67.6104,9300.0
2013-05-06 13:30:00,86.45,86.53,86.37,86.37,16300.0,67.6026,67.6651,67.54,67.54,16300.0
2013-05-06 13:40:00,86.37,86.4,86.37,86.39,9500.0,67.54,67.5635,67.54,67.5557,9500.0
2013-05-06 13:50:00,86.38,86.48,86.37,86.43,20800.0,67.5479,67.626,67.54,67.587,20800.0
2013-05-06 14:00:00,86.43,86.56,86.41,86.55,21100.0,67.587,67.6886,67.5713,67.6808,21100.0
2013-05-06 14:10:00,86.55,86.56,86.45,86.49,11300.0,67.6808,67.6886,67.6026,67.6339,11300.0
2013-05-06 14:20:00,86.49,86.53,86.46,86.49,15100.0,67.6339,67.6651,67.6104,67.6339,15100.0
2013-05-06 14:30:00,86.49,86.49,86.36,86.41,10600.0,67.6339,67.6339,67.5322,67.5713,10600.0
2013-05-06 14:40:00,86.43,86.52,86.43,86.51,22100.0,67.587,67.6573,67.587,67.6495,22100.0
2013-05-06 14:50:00,86.51,86.61,86.51,86.53,26300.0,67.6495,67.7277,67.6495,67.6651,26300.0
2013-05-06 15:00:00,86.54,86.56,86.48,86.56,16400.0,67.673,67.6886,67.626,67.6886,16400.0
2013-05-06 15:10:00,86.55,86.61,86.53,86.6,17200.0,67.6808,67.7277,67.6651,67.7199,17200.0
2013-05-06 15:20:00,86.6,86.62,86.54,86.58,23300.0,67.7199,67.7355,67.673,67.7042,23300.0
2013-05-06 15:30:00,86.58,86.58,86.43,86.45,30300.0,67.7042,67.7042,67.587,67.6026,30300.0
2013-05-06 15:40:00,86.45,86.48,86.34,86.36,42500.0,67.6026,67.626,67.5166,67.5322,42500.0
2013-05-06 15:50:00,86.36,86.38,86.16,86.22,101300.0,67.5322,67.5479,67.3758,67.4227,101300.0
2013-05-07 09:30:00,86.53,86.58,86.21,86.4,31200.0,67.6651,67.7042,67.4149,67.5635,31200.0
2013-05-07 09:40:00,86.44,86.67,86.28,86.61,15600.0,67.5948,67.7746,67.4697,67.7277,15600.0
2013-05-07 09:50:00,86.64,87.09,86.6,86.97,22200.0,67.7512,68.1031,67.7199,68.0092,22200.0
2013-05-07 10:00:00,86.98,87.09,86.8,86.87,10800.0,68.017,68.1031,67.8763,67.931,10800.0
2013-05-07 10:10:00,86.85,86.86,86.57,86.59,71600.0,67.9154,67.9232,67.6964,67.7121,71600.0
2013-05-07 10:20:00,86.51,86.9,86.49,86.86,28500.0,67.6495,67.9545,67.6339,67.9232,28500.0
2013-05-07 10:30:00,86.82,86.82,86.66,86.7,37700.0,67.8919,67.8919,67.7668,67.7981,37700.0
2013-05-07 10:40:00,86.7,86.92,86.68,86.92,7400.0,67.7981,67.9701,67.7824,67.9701,7400.0
2013-05-07 10:50:00,86.92,86.93,86.75,86.75,6500.0,67.9701,67.9779,67.8372,67.8372,6500.0
2013-05-07 11:00:00,86.75,86.92,86.71,86.88,6400.0,67.8372,67.9701,67.8059,67.9388,6400.0
2013-05-07 11:10:00,86.89,87.06,86.89,87.0,7500.0,67.9467,68.0796,67.9467,68.0327,7500.0
2013-05-07 11:20:00,86.99,87.03,86.93,86.97,19800.0,68.0249,68.0561,67.9779,68.0092,19800.0
2013-05-07 11:30:00,87.0,87.01,86.97,86.98,10100.0,68.0327,68.0405,68.0092,68.017,10100.0
2013-05-07 11:40:00,86.97,86.98,86.92,86.94,6500.0,68.0092,68.017,67.9701,67.9858,6500.0
2013-05-07 11:50:00,86.97,86.98,86.85,86.98,9000.0,68.0092,68.017,67.9154,68.017,9000.0
2013-05-07 12:00:00,86.98,87.02,86.93,86.95,89300.0,68.017,68.0483,67.9779,67.9936,89300.0
2013-05-07 12:10:00,86.93,86.96,86.82,86.85,19000.0,67.9779,68.0014,67.8919,67.9154,19000.0
2013-05-07 12:20:00,86.86,86.95,86.83,86.95,9500.0,67.9232,67.9936,67.8997,67.9936,9500.0
2013-05-07 12:30:00,86.92,86.96,86.82,86.86,36100.0,67.9701,68.0014,67.8919,67.9232,36100.0
2013-05-07 12:40:00,86.86,87.0,86.84,86.95,16800.0,67.9232,68.0327,67.9076,67.9936,16800.0
2013-05-07 12:50:00,86.96,87.08,86.94,87.05,55800.0,68.0014,68.0952,67.9858,68.0718,55800.0
2013-05-07 13:00:00,87.05,87.08,86.98,87.08,16300.0,68.0718,68.0952,68.017,68.0952,16300.0
2013-05-07 13:10:00,87.09,87.15,87.05,87.15,11100.0,68.1031,68.15,68.0718,68.15,11100.0
2013-05-07 13:20:00,87.15,87.31,87.14,87.3,25400.0,68.15,68.2751,68.1422,68.2673,25400.0
2013-05-07 13:30:00,87.31,87.46,87.31,87.44,21100.0,68.2751,68.3924,68.2751,68.3768,21100.0
2013-05-07 13:40:00,87.43,87.54,87.41,87.52,17700.0,68.3689,68.455,68.3533,68.4393,17700.0
2013-05-07 13:50:00,87.52,87.61,87.51,87.58,25600.0,68.4393,68.5097,68.4315,68.4862,25600.0
2013-05-07 14:00:00,87.59,87.59,87.39,87.56,33200.0,68.4941,68.4941,68.3377,68.4706,33200.0
2013-05-07 14:10:00,87.55,87.6,87.48,87.49,35500.0,68.4628,68.5019,68.408,68.4159,35500.0
2013-05-07 14:20:00,87.49,87.58,87.44,87.54,23000.0,68.4159,68.4862,68.3768,68.455,23000.0
2013-05-07 14:30:00,87.53,87.59,87.43,87.46,41100.0,68.4471,68.4941,68.3689,68.3924,41100.0
2013-05-07 14:40:00,87.44,87.62,87.42,87.62,23600.0,68.3768,68.5175,68.3611,68.5175,23600.0
2013-05-07 14:50:00,87.62,87.68,87.58,87.67,17500.0,68.5175,68.5644,68.4862,68.5566,17500.0
2013-05-07 15:00:00,87.66,87.77,87.62,87.77,24000.0,68.5488,68.6348,68.5175,68.6348,24000.0
2013-05-07 15:10:00,87.76,87.86,87.7,87.84,28200.0,68.627,68.7052,68.5801,68.6895,28200.0
2013-05-07 15:20:00,87.84,87.93,87.83,87.91,37400.0,68.6895,68.7599,68.6817,68.7443,37400.0
2013-05-07 15:30:00,87.9,88.01,87.9,87.98,52200.0,68.7365,68.8225,68.7365,68.799,52200.0
2013-05-07 15:40:00,87.98,88.1,87.95,87.95,56700.0,68.799,68.8929,68.7756,68.7756,56700.0
2013-05-07 15:50:00,87.97,87.98,87.84,87.91,88000.0,68.7912,68.799,68.6895,68.7443,88000.0
2013-05-08 09:30:00,87.74,87.75,87.4,87.56,18500.0,68.6114,68.6192,68.3455,68.4706,18500.0
2013-05-08 09:40:00,87.5,87.79,87.46,87.53,22300.0,68.4237,68.6504,68.3924,68.4471,22300.0
2013-05-08 09:50:00,87.53,87.8,87.47,87.77,23400.0,68.4471,68.6583,68.4002,68.6348,23400.0
2013-05-08 10:00:00,87.82,88.0,87.79,87.9,18700.0,68.6739,68.8147,68.6504,68.7365,18700.0
2013-05-08 10:10:00,87.93,88.04,87.85,87.95,21100.0,68.7599,68.8459,68.6974,68.7756,21100.0
2013-05-08 10:20:00,87.95,88.08,87.95,88.08,12800.0,68.7756,68.8772,68.7756,68.8772,12800.0
2013-05-08 10:30:00,88.09,88.29,88.07,88.16,12600.0,68.885,69.0414,68.8694,68.9398,12600.0
2013-05-08 10:40:00,88.13,88.27,88.09,88.27,11400.0,68.9163,69.0258,68.885,69.0258,11400.0
2013-05-08 10:50:00,88.27,88.36,88.19,88.21,11600.0,69.0258,69.0962,68.9632,68.9789,11600.0
2013-05-08 11:00:00,88.2,88.35,88.18,88.31,12800.0,68.9711,69.0884,68.9554,69.0571,12800.0
2013-05-08 11:10:00,88.34,88.56,88.34,88.55,18500.0,69.0805,69.2526,69.0805,69.2448,18500.0
2013-05-08 11:20:00,88.56,88.58,88.48,88.49,10300.0,69.2526,69.2682,69.19,69.1978,10300.0
2013-05-08 11:30:00,88.49,88.5,88.39,88.47,9500.0,69.1978,69.2057,69.1196,69.1822,9500.0
2013-05-08 11:40:00,88.49,88.52,88.44,88.45,10700.0,69.1978,69.2213,69.1587,69.1666,10700.0
2013-05-08 11:50:00,88.45,88.49,88.42,88.44,8200.0,69.1666,69.1978,69.1431,69.1587,8200.0
2013-05-08 12:00:00,88.44,88.6,88.44,88.6,11100.0,69.1587,69.2839,69.1587,69.2839,11100.0
2013-05-08 12:10:00,88.59,88.63,88.59,88.61,9300.0,69.276,69.3073,69.276,69.2917,9300.0
2013-05-08 12:20:00,88.6,88.65,88.59,88.6,8300.0,69.2839,69.323,69.276,69.2839,8300.0
2013-05-08 12:30:00,88.6,88.6,88.45,88.5,8100.0,69.2839,69.2839,69.1666,69.2057,8100.0
2013-05-08 12:40:00,88.49,88.49,88.43,88.46,4700.0,69.1978,69.1978,69.1509,69.1744,4700.0
2013-05-08 12:50:00,88.45,88.45,88.38,88.41,8200.0,69.1666,69.1666,69.1118,69.1353,8200.0
2013-05-08 13:00:00,88.41,88.54,88.41,88.5,7200.0,69.1353,69.2369,69.1353,69.2057,7200.0
2013-05-08 13:10:00,88.51,88.56,88.47,88.49,15800.0,69.2135,69.2526,69.1822,69.1978,15800.0
2013-05-08 13:20:00,88.48,88.51,88.43,88.44,15400.0,69.19,69.2135,69.1509,69.1587,15400.0
2013-05-08 13:30:00,88.45,88.53,88.45,88.51,10100.0,69.1666,69.2291,69.1666,69.2135,10100.0
2013-05-08 13:40:00,88.51,88.52,88.44,88.5,7500.0,69.2135,69.2213,69.1587,69.2057,7500.0
2013-05-08 13:50:00,88.49,88.57,88.49,88.57,11600.0,69.1978,69.2604,69.1978,69.2604,11600.0
2013-05-08 14:00:00,88.57,88.62,88.52,88.61,13000.0,69.2604,69.2995,69.2213,69.2917,13000.0
2013-05-08 14:10:00,88.58,88.69,88.58,88.67,11500.0,69.2682,69.3542,69.2682,69.3386,11500.0
2013-05-08 14:20:00,88.67,88.7,88.65,88.65,21000.0,69.3386,69.3621,69.323,69.323,21000.0
2013-05-08 14:30:00,88.66,88.66,88.48,88.54,21000.0,69.3308,69.3308,69.19,69.2369,21000.0
2013-05-08 14:40:00,88.54,88.57,88.46,88.53,15600.0,69.2369,69.2604,69.1744,69.2291,15600.0
2013-05-08 14:50:00,88.53,88.55,88.48,88.52,11800.0,69.2291,69.2448,69.19,69.2213,11800.0
2013-05-08 15:00:00,88.52,88.54,88.49,88.52,14000.0,69.2213,69.2369,69.1978,69.2213,14000.0
2013-05-08 15:10:00,88.52,88.65,88.5,88.64,15000.0,69.2213,69.323,69.2057,69.3151,15000.0
2013-05-08 15:20:00,88.62,88.68,88.59,88.63,30000.0,69.2995,69.3464,69.276,69.3073,30000.0
2013-05-08 15:30:00,88.63,88.69,88.55,88.56,40300.0,69.3073,69.3542,69.2448,69.2526,40300.0
2013-05-08 15:40:00,88.57,88.61,88.55,88.57,37100.0,69.2604,69.2917,69.2448,69.2604,37100.0
2013-05-08 15:50:00,88.58,88.78,88.58,88.75,85400.0,69.2682,69.4246,69.2682,69.4012,85400.0
2013-05-09 09:30:00,87.93,88.51,87.78,88.45,21400.0,69.1665,69.6227,69.0485,69.5755,21400.0
2013-05-09 09:40:00,88.45,88.45,88.16,88.22,9800.0,69.5755,69.5755,69.3474,69.3946,9800.0
2013-05-09 09:50:00,88.16,88.53,88.16,88.48,23200.0,69.3474,69.6384,69.3474,69.5991,23200.0
2013-05-09 10:00:00,88.47,88.6,88.45,88.5,34000.0,69.5912,69.6935,69.5755,69.6148,34000.0
2013-05-09 10:10:00,88.53,88.6,88.43,88.45,15300.0,69.6384,69.6935,69.5598,69.5755,15300.0
2013-05-09 10:20:00,88.48,88.54,88.45,88.51,12000.0,69.5991,69.6463,69.5755,69.6227,12000.0
2013-05-09 10:30:00,88.5,88.57,88.43,88.52,22800.0,69.6148,69.6699,69.5598,69.6306,22800.0
2013-05-09 10:40:00,88.46,88.54,88.4,88.53,10200.0,69.5834,69.6463,69.5362,69.6384,10200.0
2013-05-09 10:50:00,88.54,88.68,88.46,88.51,12900.0,69.6463,69.7564,69.5834,69.6227,12900.0
2013-05-09 11:00:00,88.52,88.65,88.46,88.59,12200.0,69.6306,69.7328,69.5834,69.6856,12200.0
2013-05-09 11:10:00,88.6,88.6,88.54,88.56,5300.0,69.6935,69.6935,69.6463,69.662,5300.0
2013-05-09 11:20:00,88.57,88.78,88.57,88.76,10700.0,69.6699,69.8351,69.6699,69.8194,10700.0
2013-05-09 11:30:00,88.75,88.79,88.56,88.6,5600.0,69.8115,69.843,69.662,69.6935,5600.0
2013-05-09 11:40:00,88.61,88.68,88.56,88.6,5200.0,69.7014,69.7564,69.662,69.6935,5200.0
2013-05-09 11:50:00,88.57,88.57,88.36,88.36,6600.0,69.6699,69.6699,69.5047,69.5047,6600.0
2013-05-09 12:00:00,88.35,88.47,88.35,88.42,7500.0,69.4968,69.5912,69.4968,69.5519,7500.0
2013-05-09 12:10:00,88.42,88.42,88.32,88.32,7400.0,69.5519,69.5519,69.4732,69.4732,7400.0
2013-05-09 12:20:00,88.33,88.4,88.25,88.38,8800.0,69.4811,69.5362,69.4182,69.5204,8800.0
2013-05-09 12:30:00,88.36,88.36,88.19,88.19,13900.0,69.5047,69.5047,69.371,69.371,13900.0
2013-05-09 12:40:00,88.2,88.24,88.16,88.19,7800.0,69.3789,69.4103,69.3474,69.371,7800.0
2013-05-09 12:50:00,88.16,88.17,88.04,88.04,32200.0,69.3474,69.3553,69.253,69.253,32200.0
2013-05-09 13:00:00,88.04,88.06,88.0,88.01,23900.0,69.253,69.2687,69.2215,69.2294,23900.0
2013-05-09 13:10:00,88.0,88.02,87.98,88.0,13900.0,69.2215,69.2373,69.2058,69.2215,13900.0
2013-05-09 13:20:00,88.0,88.03,87.98,88.0,7600.0,69.2215,69.2451,69.2058,69.2215,7600.0
2013-05-09 13:30:00,88.0,88.16,88.0,88.1,22300.0,69.2215,69.3474,69.2215,69.3002,22300.0
2013-05-09 13:40:00,88.09,88.22,88.06,88.2,23100.0,69.2923,69.3946,69.2687,69.3789,23100.0
2013-05-09 13:50:00,88.2,88.24,88.13,88.18,16200.0,69.3789,69.4103,69.3238,69.3631,16200.0
2013-05-09 14:00:00,88.2,88.25,88.15,88.15,10200.0,69.3789,69.4182,69.3395,69.3395,10200.0
2013-05-09 14:10:00,88.17,88.32,88.16,88.32,9600.0,69.3553,69.4732,69.3474,69.4732,9600.0
2013-05-09 14:20:00,88.33,88.45,88.3,88.4,18600.0,69.4811,69.5755,69.4575,69.5362,18600.0
2013-05-09 14:30:00,88.4,88.45,88.25,88.28,16100.0,69.5362,69.5755,69.4182,69.4418,16100.0
2013-05-09 14:40:00,88.27,88.27,88.09,88.09,12100.0,69.4339,69.4339,69.2923,69.2923,12100.0
2013-05-09 14:50:00,88.12,88.15,87.85,87.85,46000.0,69.3159,69.3395,69.1035,69.1035,46000.0
2013-05-09 15:00:00,87.84,88.0,87.71,87.93,17200.0,69.0957,69.2215,68.9934,69.1665,17200.0
2013-05-09 15:10:00,87.95,88.02,87.83,87.98,27600.0,69.1822,69.2373,69.0878,69.2058,27600.0
2013-05-09 15:20:00,87.96,88.04,87.91,88.02,17800.0,69.1901,69.253,69.1507,69.2373,17800.0
2013-05-09 15:30:00,88.03,88.12,87.98,87.98,17100.0,69.2451,69.3159,69.2058,69.2058,17100.0
2013-05-09 15:40:00,87.95,88.03,87.83,87.88,26700.0,69.1822,69.2451,69.0878,69.1271,26700.0
2013-05-09 15:50:00,87.88,87.95,87.73,87.95,58600.0,69.1271,69.1822,69.0091,69.1822,58600.0
2013-05-10 09:30:00,87.96,88.42,87.61,88.38,10300.0,69.1901,69.5519,68.9148,69.5204,10300.0
2013-05-10 09:40:00,88.33,88.33,87.8,87.85,5600.0,69.4811,69.4811,69.0642,69.1035,5600.0
2013-05-10 09:50:00,87.84,88.28,87.8,88.23,8400.0,69.0957,69.4418,69.0642,69.4024,8400.0
2013-05-10 10:00:00,88.25,88.31,88.01,88.07,12000.0,69.4182,69.4654,69.2294,69.2766,12000.0
2013-05-10 10:10:00,88.08,88.21,88.01,88.21,31800.0,69.2845,69.3867,69.2294,69.3867,31800.0
2013-05-10 10:20:00,88.22,88.22,88.0,88.08,27800.0,69.3946,69.3946,69.2215,69.2845,27800.0
2013-05-10 10:30:00,88.01,88.02,87.84,87.91,9300.0,69.2294,69.2373,69.0957,69.1507,9300.0
2013-05-10 10:40:00,87.9,88.05,87.89,87.99,9700.0,69.1429,69.2609,69.135,69.2137,9700.0
2013-05-10 10:50:00,88.09,88.12,87.96,88.1,6600.0,69.2923,69.3159,69.1901,69.3002,6600.0
2013-05-10 11:00:00,88.07,88.23,88.02,88.2,18500.0,69.2766,69.4024,69.2373,69.3789,18500.0
2013-05-10 11:10:00,88.18,88.25,88.15,88.23,8800.0,69.3631,69.4182,69.3395,69.4024,8800.0
2013-05-10 11:20:00,88.2,88.22,88.05,88.11,11500.0,69.3789,69.3946,69.2609,69.3081,11500.0
2013-05-10 11:30:00,88.13,88.17,88.08,88.08,5800.0,69.3238,69.3553,69.2845,69.2845,5800.0
2013-05-10 11:40:00,88.08,88.09,87.9,87.9,12800.0,69.2845,69.2923,69.1429,69.1429,12800.0
2013-05-10 11:50:00,87.9,87.98,87.9,87.92,17300.0,69.1429,69.2058,69.1429,69.1586,17300.0
2013-05-10 12:00:00,87.91,87.96,87.73,87.73,9100.0,69.1507,69.1901,69.0091,69.0091,9100.0
2013-05-10 12:10:00,87.7,87.79,87.68,87.71,12900.0,68.9855,69.0563,68.9698,68.9934,12900.0
2013-05-10 12:20:00,87.76,87.79,87.71,87.78,7100.0,69.0327,69.0563,68.9934,69.0485,7100.0
2013-05-10 12:30:00,87.77,87.82,87.74,87.78,12300.0,69.0406,69.0799,69.017,69.0485,12300.0
2013-05-10 12:40:00,87.79,87.86,87.74,87.75,12000.0,69.0563,69.1114,69.017,69.0249,12000.0
2013-05-10 12:50:00,87.79,87.81,87.73,87.77,16400.0,69.0563,69.0721,69.0091,69.0406,16400.0
2013-05-10 13:00:00,87.74,87.83,87.74,87.79,9700.0,69.017,69.0878,69.017,69.0563,9700.0
2013-05-10 13:10:00,87.79,87.88,87.76,87.86,17500.0,69.0563,69.1271,69.0327,69.1114,17500.0
2013-05-10 13:20:00,87.86,87.91,87.77,87.89,15800.0,69.1114,69.1507,69.0406,69.135,15800.0
2013-05-10 13:30:00,87.9,87.92,87.81,87.81,3100.0,69.1429,69.1586,69.0721,69.0721,3100.0
2013-05-10 13:40:00,87.81,87.87,87.79,87.86,4000.0,69.0721,69.1193,69.0563,69.1114,4000.0
2013-05-10 13:50:00,87.84,87.86,87.7,87.7,4300.0,69.0957,69.1114,68.9855,68.9855,4300.0
2013-05-10 14:00:00,87.71,87.76,87.65,87.76,11200.0,68.9934,69.0327,68.9462,69.0327,11200.0
2013-05-10 14:10:00,87.8,87.81,87.64,87.65,4600.0,69.0642,69.0721,68.9384,68.9462,4600.0
2013-05-10 14:20:00,87.67,87.74,87.65,87.71,7000.0,68.9619,69.017,68.9462,68.9934,7000.0
2013-05-10 14:30:00,87.73,87.76,87.64,87.65,4000.0,69.0091,69.0327,68.9384,68.9462,4000.0
2013-05-10 14:40:00,87.65,87.68,87.6,87.66,8400.0,68.9462,68.9698,68.9069,68.9541,8400.0
2013-05-10 14:50:00,87.65,87.69,87.57,87.59,14900.0,68.9462,68.9777,68.8833,68.899,14900.0
2013-05-10 15:00:00,87.6,87.7,87.6,87.68,7200.0,68.9069,68.9855,68.9069,68.9698,7200.0
2013-05-10 15:10:00,87.69,87.72,87.65,87.65,6800.0,68.9777,69.0013,68.9462,68.9462,6800.0
2013-05-10 15:20:00,87.67,87.77,87.67,87.69,12400.0,68.9619,69.0406,68.9619,68.9777,12400.0
2013-05-10 15:30:00,87.71,87.76,87.65,87.65,19900.0,68.9934,69.0327,68.9462,68.9462,19900.0
2013-05-10 15:40:00,87.64,87.82,87.64,87.81,19000.0,68.9384,69.0799,68.9384,69.0721,19000.0
2013-05-10 15:50:00,87.83,87.92,87.75,87.88,43800.0,69.0878,69.1586,69.0249,69.1271,43800.0
2013-05-13 09:30:00,87.68,88.05,87.68,87.97,22700.0,68.9698,69.2609,68.9698,69.1979,22700.0
2013-05-13 09:40:00,87.99,87.99,87.76,87.79,9600.0,69.2137,69.2137,69.0327,69.0563,9600.0
2013-05-13 09:50:00,87.8,87.89,87.58,87.69,13300.0,69.0642,69.135,68.8912,68.9777,13300.0
2013-05-13 10:00:00,87.7,88.07,87.53,88.07,15300.0,68.9855,69.2766,68.8518,69.2766,15300.0
2013-05-13 10:10:00,88.05,88.19,87.75,87.77,29900.0,69.2609,69.371,69.0249,69.0406,29900.0
2013-05-13 10:20:00,87.77,87.97,87.6,87.97,35500.0,69.0406,69.1979,68.9069,69.1979,35500.0
2013-05-13 10:30:00,87.97,88.11,87.97,88.02,15900.0,69.1979,69.3081,69.1979,69.2373,15900.0
2013-05-13 10:40:00,88.04,88.07,87.96,88.02,15000.0,69.253,69.2766,69.1901,69.2373,15000.0
2013-05-13 10:50:00,88.0,88.18,87.98,88.17,55300.0,69.2215,69.3631,69.2058,69.3553,55300.0
2013-05-13 11:00:00,88.2,88.24,88.01,88.01,20400.0,69.3789,69.4103,69.2294,69.2294,20400.0
2013-05-13 11:10:00,88.01,88.33,87.99,88.14,16600.0,69.2294,69.4811,69.2137,69.3317,16600.0
2013-05-13 11:20:00,88.13,88.13,87.98,88.09,10300.0,69.3238,69.3238,69.2058,69.2923,10300.0
2013-05-13 11:30:00,88.1,88.2,88.08,88.19,10600.0,69.3002,69.3789,69.2845,69.371,10600.0
2013-05-13 11:40:00,88.2,88.41,88.16,88.41,8700.0,69.3789,69.544,69.3474,69.544,8700.0
2013-05-13 11:50:00,88.45,88.48,88.43,88.45,9200.0,69.5755,69.5991,69.5598,69.5755,9200.0
2013-05-13 12:00:00,88.45,88.64,88.43,88.61,11900.0,69.5755,69.725,69.5598,69.7014,11900.0
2013-05-13 12:10:00,88.6,88.7,88.53,88.69,17600.0,69.6935,69.7722,69.6384,69.7643,17600.0
2013-05-13 12:20:00,88.69,88.7,88.59,88.61,28500.0,69.7643,69.7722,69.6856,69.7014,28500.0
2013-05-13 12:30:00,88.63,88.67,88.59,88.6,12100.0,69.7171,69.7486,69.6856,69.6935,12100.0
2013-05-13 12:40:00,88.59,88.6,88.5,88.57,9100.0,69.6856,69.6935,69.6148,69.6699,9100.0
2013-05-13 12:50:00,88.56,88.56,88.45,88.52,10500.0,69.662,69.662,69.5755,69.6306,10500.0
2013-05-13 13:00:00,88.51,88.6,88.49,88.5,11700.0,69.6227,69.6935,69.607,69.6148,11700.0
2013-05-13 13:10:00,88.5,88.55,88.47,88.54,10400.0,69.6148,69.6542,69.5912,69.6463,10400.0
2013-05-13 13:20:00,88.56,88.59,88.46,88.52,25000.0,69.662,69.6856,69.5834,69.6306,25000.0
2013-05-13 13:30:00,88.51,88.55,88.47,88.49,14700.0,69.6227,69.6542,69.5912,69.607,14700.0
2013-05-13 13:40:00,88.49,88.5,88.39,88.41,23500.0,69.607,69.6148,69.5283,69.544,23500.0
2013-05-13 13:50:00,88.41,88.51,88.38,88.46,32100.0,69.544,69.6227,69.5204,69.5834,32100.0
2013-05-13 14:00:00,88.45,88.51,88.35,88.44,11700.0,69.5755,69.6227,69.4968,69.5676,11700.0
2013-05-13 14:10:00,88.44,88.58,88.43,88.52,24100.0,69.5676,69.6778,69.5598,69.6306,24100.0
2013-05-13 14:20:00,88.53,88.62,88.53,88.61,19600.0,69.6384,69.7092,69.6384,69.7014,19600.0
2013-05-13 14:30:00,88.62,88.72,88.62,88.68,24400.0,69.7092,69.7879,69.7092,69.7564,24400.0
2013-05-13 14:40:00,88.67,88.69,88.64,88.64,16800.0,69.7486,69.7643,69.725,69.725,16800.0
2013-05-13 14:50:00,88.66,88.69,88.63,88.66,16600.0,69.7407,69.7643,69.7171,69.7407,16600.0
2013-05-13 15:00:00,88.66,88.7,88.61,88.63,21900.0,69.7407,69.7722,69.7014,69.7171,21900.0
2013-05-13 15:10:00,88.62,88.66,88.5,88.61,36800.0,69.7092,69.7407,69.6148,69.7014,36800.0
2013-05-13 15:20:00,88.61,88.62,88.5,88.57,28700.0,69.7014,69.7092,69.6148,69.6699,28700.0
2013-05-13 15:30:00,88.56,88.66,88.54,88.66,30100.0,69.662,69.7407,69.6463,69.7407,30100.0
2013-05-13 15:40:00,88.65,88.69,88.55,88.63,43500.0,69.7328,69.7643,69.6542,69.7171,43500.0
2013-05-13 15:50:00,88.62,88.66,88.55,88.64,55000.0,69.7092,69.7407,69.6542,69.725,55000.0
2013-05-14 09:30:00,88.69,88.85,88.54,88.66,14000.0,69.7643,69.8901,69.6463,69.7407,14000.0
2013-05-14 09:40:00,88.7,88.81,88.61,88.67,12700.0,69.7722,69.8587,69.7014,69.7486,12700.0
2013-05-14 09:50:00,88.7,89.33,88.68,89.33,23400.0,69.7722,70.2677,69.7564,70.2677,23400.0
2013-05-14 10:00:00,89.27,89.27,88.88,89.21,18400.0,70.2205,70.2205,69.9137,70.1733,18400.0
2013-05-14 10:10:00,89.22,89.63,89.17,89.63,20100.0,70.1812,70.5037,70.1419,70.5037,20100.0
2013-05-14 10:20:00,89.62,89.64,89.32,89.34,18900.0,70.4958,70.5116,70.2599,70.2756,18900.0
2013-05-14 10:30:00,89.36,89.37,89.3,89.34,11900.0,70.2913,70.2992,70.2441,70.2756,11900.0
2013-05-14 10:40:00,89.34,89.38,89.23,89.23,8200.0,70.2756,70.307,70.1891,70.1891,8200.0
2013-05-14 10:50:00,89.24,89.41,89.2,89.41,9500.0,70.1969,70.3306,70.1655,70.3306,9500.0
2013-05-14 11:00:00,89.43,89.5,89.43,89.48,11800.0,70.3464,70.4014,70.3464,70.3857,11800.0
2013-05-14 11:10:00,89.46,89.49,89.43,89.48,8100.0,70.37,70.3936,70.3464,70.3857,8100.0
2013-05-14 11:20:00,89.46,89.53,89.45,89.53,9900.0,70.37,70.425,70.3621,70.425,9900.0
2013-05-14 11:30:00,89.53,89.63,89.53,89.6,8500.0,70.425,70.5037,70.425,70.4801,8500.0
2013-05-14 11:40:00,89.61,89.69,89.54,89.64,10100.0,70.488,70.5509,70.4329,70.5116,10100.0
2013-05-14 11:50:00,89.63,89.69,89.61,89.67,5200.0,70.5037,70.5509,70.488,70.5352,5200.0
2013-05-14 12:00:00,89.66,89.66,89.5,89.56,9500.0,70.5273,70.5273,70.4014,70.4486,9500.0
2013-05-14 12:10:00,89.57,89.92,89.57,89.87,20500.0,70.4565,70.7318,70.4565,70.6925,20500.0
2013-05-14 12:20:00,89.86,90.0,89.84,89.94,25000.0,70.6846,70.7947,70.6689,70.7475,25000.0
2013-05-14 12:30:00,89.93,89.95,89.87,89.92,18200.0,70.7397,70.7554,70.6925,70.7318,18200.0
2013-05-14 12:40:00,89.9,89.95,89.89,89.92,11600.0,70.7161,70.7554,70.7082,70.7318,11600.0
2013-05-14 12:50:00,89.9,89.9,89.83,89.9,11300.0,70.7161,70.7161,70.661,70.7161,11300.0
2013-05-14 13:00:00,89.89,89.96,89.83,89.93,27600.0,70.7082,70.7633,70.661,70.7397,27600.0
2013-05-14 13:10:00,89.92,89.94,89.89,89.91,12400.0,70.7318,70.7475,70.7082,70.724,12400.0
2013-05-14 13:20:00,89.92,90.0,89.84,89.98,17300.0,70.7318,70.7947,70.6689,70.779,17300.0
2013-05-14 13:30:00,89.99,90.13,89.98,90.02,32600.0,70.7869,70.897,70.779,70.8105,32600.0
2013-05-14 13:40:00,90.02,90.13,89.99,90.13,22300.0,70.8105,70.897,70.7869,70.897,22300.0
2013-05-14 13:50:00,90.11,90.14,90.02,90.12,20900.0,70.8813,70.9049,70.8105,70.8891,20900.0
2013-05-14 14:00:00,90.1,90.1,89.98,90.04,18000.0,70.8734,70.8734,70.779,70.8262,18000.0
2013-05-14 14:10:00,90.03,90.11,89.98,89.99,16900.0,70.8183,70.8813,70.779,70.7869,16900.0
2013-05-14 14:20:00,89.99,90.0,89.76,89.8,38400.0,70.7869,70.7947,70.606,70.6374,38400.0
2013-05-14 14:30:00,89.8,89.85,89.76,89.84,11000.0,70.6374,70.6768,70.606,70.6689,11000.0
2013-05-14 14:40:00,89.81,89.9,89.73,89.82,99400.0,70.6453,70.7161,70.5824,70.6532,99400.0
2013-05-14 14:50:00,89.79,89.8,89.61,89.62,13500.0,70.6296,70.6374,70.488,70.4958,13500.0
2013-05-14 15:00:00,89.62,89.73,89.62,89.72,12900.0,70.4958,70.5824,70.4958,70.5745,12900.0
2013-05-14 15:10:00,89.72,89.78,89.65,89.77,15400.0,70.5745,70.6217,70.5194,70.6138,15400.0
2013-05-14 15:20:00,89.78,89.83,89.75,89.8,16700.0,70.6217,70.661,70.5981,70.6374,16700.0
2013-05-14 15:30:00,89.8,89.87,89.75,89.84,25800.0,70.6374,70.6925,70.5981,70.6689,25800.0
2013-05-14 15:40:00,89.85,90.0,89.81,89.98,35300.0,70.6768,70.7947,70.6453,70.779,35300.0
2013-05-14 15:50:00,89.98,89.99,89.89,89.95,56200.0,70.779,70.7869,70.7082,70.7554,56200.0
2013-05-15 09:30:00,89.57,89.76,88.95,89.67,61800.0,70.4565,70.606,69.9688,70.5352,61800.0
2013-05-15 09:40:00,89.73,89.78,89.34,89.71,12900.0,70.5824,70.6217,70.2756,70.5666,12900.0
2013-05-15 09:50:00,89.7,89.7,89.54,89.59,7500.0,70.5588,70.5588,70.4329,70.4722,7500.0
2013-05-15 10:00:00,89.61,89.82,89.57,89.61,11100.0,70.488,70.6532,70.4565,70.488,11100.0
2013-05-15 10:10:00,89.61,89.62,89.39,89.6,9300.0,70.488,70.4958,70.3149,70.4801,9300.0
2013-05-15 10:20:00,89.66,89.66,89.41,89.42,6800.0,70.5273,70.5273,70.3306,70.3385,6800.0
2013-05-15 10:30:00,89.42,89.47,89.35,89.42,10000.0,70.3385,70.3778,70.2835,70.3385,10000.0
2013-05-15 10:40:00,89.48,89.54,89.25,89.29,6400.0,70.3857,70.4329,70.2048,70.2363,6400.0
2013-05-15 10:50:00,89.29,89.54,89.29,89.54,14100.0,70.2363,70.4329,70.2363,70.4329,14100.0
2013-05-15 11:00:00,89.53,89.63,89.49,89.62,7900.0,70.425,70.5037,70.3936,70.4958,7900.0
2013-05-15 11:10:00,89.6,89.66,89.54,89.66,8800.0,70.4801,70.5273,70.4329,70.5273,8800.0
2013-05-15 11:20:00,89.64,89.68,89.61,89.68,5200.0,70.5116,70.543,70.488,70.543,5200.0
2013-05-15 11:30:00,89.67,89.72,89.63,89.7,14300.0,70.5352,70.5745,70.5037,70.5588,14300.0
2013-05-15 11:40:00,89.69,89.7,89.54,89.57,8900.0,70.5509,70.5588,70.4329,70.4565,8900.0
2013-05-15 11:50:00,89.55,89.68,89.54,89.68,10100.0,70.4408,70.543,70.4329,70.543,10100.0
2013-05-15 12:00:00,89.69,89.77,89.63,89.76,8200.0,70.5509,70.6138,70.5037,70.606,8200.0
2013-05-15 12:10:00,89.75,89.76,89.67,89.69,4200.0,70.5981,70.606,70.5352,70.5509,4200.0
2013-05-15 12:20:00,89.78,89.78,89.64,89.68,5100.0,70.6217,70.6217,70.5116,70.543,5100.0
2013-05-15 12:30:00,89.69,89.82,89.69,89.81,5200.0,70.5509,70.6532,70.5509,70.6453,5200.0
2013-05-15 12:40:00,89.82,89.94,89.82,89.89,3200.0,70.6532,70.7475,70.6532,70.7082,3200.0
2013-05-15 12:50:00,89.85,89.86,89.77,89.82,4600.0,70.6768,70.6846,70.6138,70.6532,4600.0
2013-05-15 13:00:00,89.8,89.8,89.72,89.74,2500.0,70.6374,70.6374,70.5745,70.5902,2500.0
2013-05-15 13:10:00,89.72,89.76,89.66,89.66,15600.0,70.5745,70.606,70.5273,70.5273,15600.0
2013-05-15 13:20:00,89.67,89.68,89.58,89.65,3500.0,70.5352,70.543,70.4644,70.5194,3500.0
2013-05-15 13:30:00,89.64,89.65,89.57,89.57,15700.0,70.5116,70.5194,70.4565,70.4565,15700.0
2013-05-15 13:40:00,89.57,89.62,89.52,89.54,7900.0,70.4565,70.4958,70.4172,70.4329,7900.0
2013-05-15 13:50:00,89.54,89.59,89.47,89.48,13800.0,70.4329,70.4722,70.3778,70.3857,13800.0
2013-05-15 14:00:00,89.45,89.51,89.42,89.46,8900.0,70.3621,70.4093,70.3385,70.37,8900.0
2013-05-15 14:10:00,89.45,89.49,89.31,89.37,21000.0,70.3621,70.3936,70.252,70.2992,21000.0
2013-05-15 14:20:00,89.39,89.4,89.26,89.4,10400.0,70.3149,70.3228,70.2127,70.3228,10400.0
2013-05-15 14:30:00,89.4,89.49,89.4,89.42,8800.0,70.3228,70.3936,70.3228,70.3385,8800.0
2013-05-15 14:40:00,89.42,89.44,89.13,89.28,10600.0,70.3385,70.3542,70.1104,70.2284,10600.0
2013-05-15 14:50:00,89.26,89.32,89.21,89.28,15600.0,70.2127,70.2599,70.1733,70.2284,15600.0
2013-05-15 15:00:00,89.29,89.31,89.16,89.28,14500.0,70.2363,70.252,70.134,70.2284,14500.0
2013-05-15 15:10:00,89.3,89.35,89.24,89.27,19500.0,70.2441,70.2835,70.1969,70.2205,19500.0
2013-05-15 15:20:00,89.31,89.33,89.21,89.31,69100.0,70.252,70.2677,70.1733,70.252,69100.0
2013-05-15 15:30:00,89.34,89.47,89.34,89.45,26900.0,70.2756,70.3778,70.2756,70.3621,26900.0
2013-05-15 15:40:00,89.46,89.65,89.45,89.58,27300.0,70.37,70.5194,70.3621,70.4644,27300.0
2013-05-15 15:50:00,89.59,89.67,89.58,89.63,58400.0,70.4722,70.5352,70.4644,70.5037,58400.0
2013-05-16 09:30:00,89.18,89.73,89.18,89.58,24000.0,70.1497,70.5824,70.1497,70.4644,24000.0
2013-05-16 09:40:00,89.57,89.89,89.55,89.81,8100.0,70.4565,70.7082,70.4408,70.6453,8100.0
2013-05-16 09:50:00,89.81,90.04,89.8,90.04,5500.0,70.6453,70.8262,70.6374,70.8262,5500.0
2013-05-16 10:00:00,90.06,90.2,89.21,89.22,20800.0,70.8419,70.9521,70.1733,70.1812,20800.0
2013-05-16 10:10:00,89.24,89.5,89.19,89.32,10100.0,70.1969,70.4014,70.1576,70.2599,10100.0
2013-05-16 10:20:00,89.42,89.73,89.42,89.45,6600.0,70.3385,70.5824,70.3385,70.3621,6600.0
2013-05-16 10:30:00,89.47,89.71,89.41,89.69,20300.0,70.3778,70.5666,70.3306,70.5509,20300.0
2013-05-16 10:40:00,89.67,89.71,89.59,89.67,3400.0,70.5352,70.5666,70.4722,70.5352,3400.0
2013-05-16 10:50:00,89.7,89.78,89.66,89.73,13300.0,70.5588,70.6217,70.5273,70.5824,13300.0
2013-05-16 11:00:00,89.72,89.83,89.65,89.65,7700.0,70.5745,70.661,70.5194,70.5194,7700.0
2013-05-16 11:10:00,89.66,89.79,89.66,89.67,22600.0,70.5273,70.6296,70.5273,70.5352,22600.0
2013-05-16 11:20:00,89.66,89.73,89.57,89.7,17800.0,70.5273,70.5824,70.4565,70.5588,17800.0
2013-05-16 11:30:00,89.7,89.96,89.65,89.94,21600.0,70.5588,70.7633,70.5194,70.7475,21600.0
2013-05-16 11:40:00,89.94,89.95,89.85,89.93,5100.0,70.7475,70.7554,70.6768,70.7397,5100.0
2013-05-16 11:50:00,89.91,89.97,89.86,89.88,13600.0,70.724,70.7711,70.6846,70.7004,13600.0
2013-05-16 12:00:00,89.88,89.93,89.86,89.9,7600.0,70.7004,70.7397,70.6846,70.7161,7600.0
2013-05-16 12:10:00,89.91,89.97,89.85,89.96,39400.0,70.724,70.7711,70.6768,70.7633,39400.0
2013-05-16 12:20:00,89.96,89.97,89.9,89.91,16300.0,70.7633,70.7711,70.7161,70.724,16300.0
2013-05-16 12:30:00,89.9,89.97,89.9,89.97,8600.0,70.7161,70.7711,70.7161,70.7711,8600.0
2013-05-16 12:40:00,89.95,89.98,89.85,89.86,16900.0,70.7554,70.779,70.6768,70.6846,16900.0
2013-05-16 12:50:00,89.87,89.89,89.8,89.89,6700.0,70.6925,70.7082,70.6374,70.7082,6700.0
2013-05-16 13:00:00,89.85,89.88,89.83,89.85,6500.0,70.6768,70.7004,70.661,70.6768,6500.0
2013-05-16 13:10:00,89.83,89.84,89.75,89.75,6500.0,70.661,70.6689,70.5981,70.5981,6500.0
2013-05-16 13:20:00,89.75,89.77,89.71,89.76,8900.0,70.5981,70.6138,70.5666,70.606,8900.0
2013-05-16 13:30:00,89.77,89.8,89.77,89.8,6800.0,70.6138,70.6374,70.6138,70.6374,6800.0
2013-05-16 13:40:00,89.8,89.87,89.8,89.86,10500.0,70.6374,70.6925,70.6374,70.6846,10500.0
2013-05-16 13:50:00,89.85,89.88,89.82,89.86,13600.0,70.6768,70.7004,70.6532,70.6846,13600.0
2013-05-16 14:00:00,89.86,90.03,89.85,90.03,10100.0,70.6846,70.8183,70.6768,70.8183,10100.0
2013-05-16 14:10:00,90.03,90.1,90.02,90.08,6400.0,70.8183,70.8734,70.8105,70.8577,6400.0
2013-05-16 14:20:00,90.07,90.07,89.98,90.03,11200.0,70.8498,70.8498,70.779,70.8183,11200.0
2013-05-16 14:30:00,90.04,90.06,90.0,90.02,8000.0,70.8262,70.8419,70.7947,70.8105,8000.0
2013-05-16 14:40:00,90.01,90.04,89.98,89.99,19300.0,70.8026,70.8262,70.779,70.7869,19300.0
2013-05-16 14:50:00,89.99,89.99,89.77,89.79,11500.0,70.7869,70.7869,70.6138,70.6296,11500.0
2013-05-16 15:00:00,89.75,89.81,89.69,89.76,18400.0,70.5981,70.6453,70.5509,70.606,18400.0
2013-05-16 15:10:00,89.79,89.79,89.56,89.57,14100.0,70.6296,70.6296,70.4486,70.4565,14100.0
2013-05-16 15:20:00,89.55,89.58,89.33,89.4,27500.0,70.4408,70.4644,70.2677,70.3228,27500.0
2013-05-16 15:30:00,89.4,89.44,89.2,89.2,32700.0,70.3228,70.3542,70.1655,70.1655,32700.0
2013-05-16 15:40:00,89.21,89.38,89.17,89.38,63000.0,70.1733,70.307,70.1419,70.307,63000.0
2013-05-16 15:50:00,89.37,89.55,89.33,89.39,75300.0,70.2992,70.4408,70.2677,70.3149,75300.0
2013-05-17 09:30:00,89.65,90.14,89.56,90.13,67100.0,70.5194,70.9049,70.4486,70.897,67100.0
2013-05-17 09:40:00,90.11,90.2,90.03,90.16,5100.0,70.8813,70.9521,70.8183,70.9206,5100.0
2013-05-17 09:50:00,90.1,90.42,90.06,90.34,21200.0,70.8734,71.1251,70.8419,71.0622,21200.0
2013-05-17 10:00:00,90.36,90.72,90.36,90.68,51100.0,71.0779,71.3611,71.0779,71.3296,51100.0
2013-05-17 10:10:00,90.7,90.76,90.37,90.52,9400.0,71.3454,71.3926,71.0858,71.2038,9400.0
2013-05-17 10:20:00,90.52,90.56,90.32,90.55,6700.0,71.2038,71.2352,71.0465,71.2274,6700.0
2013-05-17 10:30:00,90.55,90.61,90.44,90.51,19100.0,71.2274,71.2746,71.1409,71.1959,19100.0
2013-05-17 10:40:00,90.55,90.57,90.46,90.47,10500.0,71.2274,71.2431,71.1566,71.1645,10500.0
2013-05-17 10:50:00,90.5,90.55,90.43,90.48,6900.0,71.1881,71.2274,71.133,71.1723,6900.0
2013-05-17 11:00:00,90.52,90.52,90.23,90.25,13400.0,71.2038,71.2038,70.9757,70.9914,13400.0
2013-05-17 11:10:00,90.26,90.38,90.2,90.35,12500.0,70.9993,71.0937,70.9521,71.0701,12500.0
2013-05-17 11:20:00,90.35,90.41,90.21,90.24,6900.0,71.0701,71.1173,70.9599,70.9835,6900.0
2013-05-17 11:30:00,90.22,90.38,90.19,90.35,3900.0,70.9678,71.0937,70.9442,71.0701,3900.0
2013-05-17 11:40:00,90.36,90.5,90.33,90.42,17900.0,71.0779,71.1881,71.0543,71.1251,17900.0
2013-05-17 11:50:00,90.47,90.55,90.42,90.55,7300.0,71.1645,71.2274,71.1251,71.2274,7300.0
2013-05-17 12:00:00,90.52,90.52,90.28,90.34,26000.0,71.2038,71.2038,71.015,71.0622,26000.0
2013-05-17 12:10:00,90.36,90.5,90.24,90.5,18200.0,71.0779,71.1881,70.9835,71.1881,18200.0
2013-05-17 12:20:00,90.54,90.61,90.53,90.6,2300.0,71.2195,71.2746,71.2116,71.2667,2300.0
2013-05-17 12:30:00,90.58,90.68,90.47,90.55,32200.0,71.251,71.3296,71.1645,71.2274,32200.0
2013-05-17 12:40:00,90.54,90.55,90.43,90.51,5400.0,71.2195,71.2274,71.133,71.1959,5400.0
2013-05-17 12:50:00,90.49,90.55,90.44,90.45,21400.0,71.1802,71.2274,71.1409,71.1487,21400.0
2013-05-17 13:00:00,90.43,90.45,90.35,90.36,5100.0,71.133,71.1487,71.0701,71.0779,5100.0
2013-05-17 13:10:00,90.37,90.44,90.37,90.4,1600.0,71.0858,71.1409,71.0858,71.1094,1600.0
2013-05-17 13:20:00,90.45,90.48,90.39,90.48,20100.0,71.1487,71.1723,71.1015,71.1723,20100.0
2013-05-17 13:30:00,90.47,90.52,90.45,90.48,7200.0,71.1645,71.2038,71.1487,71.1723,7200.0
2013-05-17 13:40:00,90.47,90.48,90.34,90.37,9000.0,71.1645,71.1723,71.0622,71.0858,9000.0
2013-05-17 13:50:00,90.32,90.34,90.29,90.34,2600.0,71.0465,71.0622,71.0229,71.0622,2600.0
2013-05-17 14:00:00,90.34,90.34,90.28,90.29,2500.0,71.0622,71.0622,71.015,71.0229,2500.0
2013-05-17 14:10:00,90.29,90.32,90.27,90.3,9500.0,71.0229,71.0465,71.0071,71.0307,9500.0
2013-05-17 14:20:00,90.26,90.4,90.22,90.29,27300.0,70.9993,71.1094,70.9678,71.0229,27300.0
2013-05-17 14:30:00,90.3,90.4,90.3,90.33,5500.0,71.0307,71.1094,71.0307,71.0543,5500.0
2013-05-17 14:40:00,90.35,90.41,90.23,90.36,6100.0,71.0701,71.1173,70.9757,71.0779,6100.0
2013-05-17 14:50:00,90.34,90.42,90.32,90.42,27500.0,71.0622,71.1251,71.0465,71.1251,27500.0
2013-05-17 15:00:00,90.44,90.51,90.38,90.51,15500.0,71.1409,71.1959,71.0937,71.1959,15500.0
2013-05-17 15:10:00,90.5,90.65,90.46,90.64,14600.0,71.1881,71.306,71.1566,71.2982,14600.0
2013-05-17 15:20:00,90.68,90.81,90.65,90.8,23100.0,71.3296,71.4319,71.306,71.424,23100.0
2013-05-17 15:30:00,90.8,90.87,90.78,90.78,14500.0,71.424,71.4791,71.4083,71.4083,14500.0
2013-05-17 15:40:00,90.79,90.88,90.74,90.83,27200.0,71.4162,71.487,71.3768,71.4476,27200.0
2013-05-17 15:50:00,90.83,90.96,90.81,90.94,87000.0,71.4476,71.5499,71.4319,71.5342,87000.0
2013-05-20 09:30:00,90.61,90.94,90.3,90.94,14500.0,71.2746,71.5342,71.0307,71.5342,14500.0
2013-05-20 09:40:00,90.93,90.95,90.79,90.84,6000.0,71.5263,71.542,71.4162,71.4555,6000.0
2013-05-20 09:50:00,90.71,91.2,90.69,91.15,56500.0,71.3532,71.7387,71.3375,71.6993,56500.0
2013-05-20 10:00:00,91.16,91.16,90.86,91.02,13800.0,71.7072,71.7072,71.4712,71.5971,13800.0
2013-05-20 10:10:00,90.97,91.07,90.96,91.04,12200.0,71.5578,71.6364,71.5499,71.6128,12200.0
2013-05-20 10:20:00,91.01,91.01,90.89,90.92,7200.0,71.5892,71.5892,71.4948,71.5184,7200.0
2013-05-20 10:30:00,90.98,90.99,90.71,90.79,5500.0,71.5656,71.5735,71.3532,71.4162,5500.0
2013-05-20 10:40:00,90.85,91.19,90.84,91.18,6400.0,71.4634,71.7308,71.4555,71.7229,6400.0
2013-05-20 10:50:00,91.2,91.26,91.17,91.22,4300.0,71.7387,71.7859,71.7151,71.7544,4300.0
2013-05-20 11:00:00,91.26,91.31,91.23,91.23,9700.0,71.7859,71.8252,71.7623,71.7623,9700.0
2013-05-20 11:10:00,91.23,91.34,91.13,91.34,16800.0,71.7623,71.8488,71.6836,71.8488,16800.0
2013-05-20 11:20:00,91.33,91.35,91.14,91.25,14000.0,71.8409,71.8567,71.6915,71.778,14000.0
2013-05-20 11:30:00,91.31,91.59,91.31,91.53,7600.0,71.8252,72.0455,71.8252,71.9983,7600.0
2013-05-20 11:40:00,91.54,91.62,91.53,91.62,3600.0,72.0061,72.0691,71.9983,72.0691,3600.0
2013-05-20 11:50:00,91.64,91.67,91.58,91.63,9300.0,72.0848,72.1084,72.0376,72.0769,9300.0
2013-05-20 12:00:00,91.61,91.63,91.55,91.59,6100.0,72.0612,72.0769,72.014,72.0455,6100.0
2013-05-20 12:10:00,91.58,91.61,91.36,91.36,11300.0,72.0376,72.0612,71.8645,71.8645,11300.0
2013-05-20 12:20:00,91.35,91.45,91.35,91.44,7900.0,71.8567,71.9353,71.8567,71.9275,7900.0
2013-05-20 12:30:00,91.44,91.55,91.44,91.55,11500.0,71.9275,72.014,71.9275,72.014,11500.0
2013-05-20 12:40:00,91.55,91.55,91.39,91.41,12400.0,72.014,72.014,71.8881,71.9039,12400.0
2013-05-20 12:50:00,91.4,91.43,91.29,91.4,19200.0,71.896,71.9196,71.8095,71.896,19200.0
2013-05-20 13:00:00,91.39,91.43,91.34,91.43,5000.0,71.8881,71.9196,71.8488,71.9196,5000.0
2013-05-20 13:10:00,91.43,91.43,91.11,91.11,3500.0,71.9196,71.9196,71.6679,71.6679,3500.0
2013-05-20 13:20:00,91.15,91.24,91.05,91.12,7200.0,71.6993,71.7701,71.6207,71.6757,7200.0
2013-05-20 13:30:00,91.15,91.19,91.09,91.09,5000.0,71.6993,71.7308,71.6521,71.6521,5000.0
2013-05-20 13:40:00,91.11,91.11,90.84,90.96,12300.0,71.6679,71.6679,71.4555,71.5499,12300.0
2013-05-20 13:50:00,90.96,91.14,90.95,91.13,4900.0,71.5499,71.6915,71.542,71.6836,4900.0
2013-05-20 14:00:00,91.1,91.12,90.89,91.06,11900.0,71.66,71.6757,71.4948,71.6286,11900.0
2013-05-20 14:10:00,91.06,91.06,90.94,91.01,6800.0,71.6286,71.6286,71.5342,71.5892,6800.0
2013-05-20 14:20:00,91.03,91.25,91.03,91.23,7000.0,71.605,71.778,71.605,71.7623,7000.0
2013-05-20 14:30:00,91.24,91.24,91.03,91.13,8000.0,71.7701,71.7701,71.605,71.6836,8000.0
2013-05-20 14:40:00,91.09,91.1,91.0,91.1,5700.0,71.6521,71.66,71.5814,71.66,5700.0
2013-05-20 14:50:00,91.13,91.2,91.04,91.04,7400.0,71.6836,71.7387,71.6128,71.6128,7400.0
2013-05-20 15:00:00,91.07,91.12,90.99,91.06,9300.0,71.6364,71.6757,71.5735,71.6286,9300.0
2013-05-20 15:10:00,91.1,91.17,91.01,91.09,16400.0,71.66,71.7151,71.5892,71.6521,16400.0
2013-05-20 15:20:00,91.08,91.08,90.96,91.08,16400.0,71.6443,71.6443,71.5499,71.6443,16400.0
2013-05-20 15:30:00,91.08,91.12,90.97,91.0,20600.0,71.6443,71.6757,71.5578,71.5814,20600.0
2013-05-20 15:40:00,91.0,91.1,90.87,90.95,22500.0,71.5814,71.66,71.4791,71.542,22500.0
2013-05-20 15:50:00,90.92,91.0,90.78,90.92,58800.0,71.5184,71.5814,71.4083,71.5184,58800.0
2013-05-21 09:30:00,91.05,91.5,90.8,91.43,22400.0,71.6207,71.9747,71.424,71.9196,22400.0
2013-05-21 09:40:00,91.44,91.47,90.62,90.8,58200.0,71.9275,71.9511,71.2824,71.424,58200.0
2013-05-21 09:50:00,90.88,91.24,90.67,90.73,14900.0,71.487,71.7701,71.3218,71.369,14900.0
2013-05-21 10:00:00,90.74,90.77,90.5,90.56,12100.0,71.3768,71.4004,71.1881,71.2352,12100.0
2013-05-21 10:10:00,90.48,90.66,90.41,90.61,11300.0,71.1723,71.3139,71.1173,71.2746,11300.0
2013-05-21 10:20:00,90.65,90.74,90.32,90.46,18300.0,71.306,71.3768,71.0465,71.1566,18300.0
2013-05-21 10:30:00,90.42,90.42,90.18,90.25,11400.0,71.1251,71.1251,70.9363,70.9914,11400.0
2013-05-21 10:40:00,90.33,90.34,90.12,90.31,9000.0,71.0543,71.0622,70.8891,71.0386,9000.0
2013-05-21 10:50:00,90.32,90.55,90.2,90.45,13100.0,71.0465,71.2274,70.9521,71.1487,13100.0
2013-05-21 11:00:00,90.48,90.63,90.48,90.51,11200.0,71.1723,71.2903,71.1723,71.1959,11200.0
2013-05-21 11:10:00,90.47,90.51,90.32,90.5,7400.0,71.1645,71.1959,71.0465,71.1881,7400.0
2013-05-21 11:20:00,90.53,90.67,90.51,90.65,8700.0,71.2116,71.3218,71.1959,71.306,8700.0
2013-05-21 11:30:00,90.69,90.9,90.69,90.86,8600.0,71.3375,71.5027,71.3375,71.4712,8600.0
2013-05-21 11:40:00,90.81,90.91,90.73,90.8,7100.0,71.4319,71.5106,71.369,71.424,7100.0
2013-05-21 11:50:00,90.79,90.9,90.65,90.7,5300.0,71.4162,71.5027,71.306,71.3454,5300.0
2013-05-21 12:00:00,90.72,90.82,90.64,90.65,12500.0,71.3611,71.4398,71.2982,71.306,12500.0
2013-05-21 12:10:00,90.67,90.83,90.62,90.72,5400.0,71.3218,71.4476,71.2824,71.3611,5400.0
2013-05-21 12:20:00,90.72,90.8,90.65,90.73,5000.0,71.3611,71.424,71.306,71.369,5000.0
2013-05-21 12:30:00,90.74,90.77,90.6,90.6,7900.0,71.3768,71.4004,71.2667,71.2667,7900.0
2013-05-21 12:40:00,90.59,90.65,90.57,90.61,4900.0,71.2588,71.306,71.2431,71.2746,4900.0
2013-05-21 12:50:00,90.6,90.68,90.57,90.62,7400.0,71.2667,71.3296,71.2431,71.2824,7400.0
2013-05-21 13:00:00,90.61,91.02,90.59,90.96,24600.0,71.2746,71.5971,71.2588,71.5499,24600.0
2013-05-21 13:10:00,90.94,90.97,90.78,90.87,25700.0,71.5342,71.5578,71.4083,71.4791,25700.0
2013-05-21 13:20:00,90.85,90.93,90.78,90.78,5300.0,71.4634,71.5263,71.4083,71.4083,5300.0
2013-05-21 13:30:00,90.82,90.93,90.82,90.9,5200.0,71.4398,71.5263,71.4398,71.5027,5200.0
2013-05-21 13:40:00,90.89,90.97,90.86,90.97,4700.0,71.4948,71.5578,71.4712,71.5578,4700.0
2013-05-21 13:50:00,90.94,91.05,90.85,90.93,8800.0,71.5342,71.6207,71.4634,71.5263,8800.0
2013-05-21 14:00:00,90.91,91.07,90.9,91.05,19700.0,71.5106,71.6364,71.5027,71.6207,19700.0
2013-05-21 14:10:00,91.1,91.24,91.08,91.2,13400.0,71.66,71.7701,71.6443,71.7387,13400.0
2013-05-21 14:20:00,91.2,91.24,91.08,91.08,5500.0,71.7387,71.7701,71.6443,71.6443,5500.0
2013-05-21 14:30:00,91.07,91.2,90.99,91.06,8800.0,71.6364,71.7387,71.5735,71.6286,8800.0
2013-05-21 14:40:00,91.04,91.05,90.87,90.95,6100.0,71.6128,71.6207,71.4791,71.542,6100.0
2013-05-21 14:50:00,90.97,90.97,90.88,90.94,6300.0,71.5578,71.5578,71.487,71.5342,6300.0
2013-05-21 15:00:00,90.91,90.98,90.8,90.86,7300.0,71.5106,71.5656,71.424,71.4712,7300.0
2013-05-21 15:10:00,90.92,90.95,90.76,90.79,7300.0,71.5184,71.542,71.3926,71.4162,7300.0
2013-05-21 15:20:00,90.81,90.84,90.65,90.65,7400.0,71.4319,71.4555,71.306,71.306,7400.0
2013-05-21 15:30:00,90.67,90.83,90.67,90.79,15100.0,71.3218,71.4476,71.3218,71.4162,15100.0
2013-05-21 15:40:00,90.81,90.85,90.7,90.74,14600.0,71.4319,71.4634,71.3454,71.3768,14600.0
2013-05-21 15:50:00,90.75,90.75,90.62,90.69,23800.0,71.3847,71.3847,71.2824,71.3375,23800.0
2013-05-22 09:30:00,90.69,91.0,90.53,90.63,14700.0,71.3375,71.5814,71.2116,71.2903,14700.0
2013-05-22 09:40:00,90.57,90.69,90.37,90.52,97700.0,71.2431,71.3375,71.0858,71.2038,97700.0
2013-05-22 09:50:00,90.52,90.55,90.25,90.31,6100.0,71.2038,71.2274,70.9914,71.0386,6100.0
2013-05-22 10:00:00,90.3,90.71,90.29,90.66,11500.0,71.0307,71.3532,71.0229,71.3139,11500.0
2013-05-22 10:10:00,90.67,90.8,90.54,90.61,19400.0,71.3218,71.424,71.2195,71.2746,19400.0
2013-05-22 10:20:00,90.64,90.81,90.63,90.75,12900.0,71.2982,71.4319,71.2903,71.3847,12900.0
2013-05-22 10:30:00,90.8,90.8,90.23,90.31,20900.0,71.424,71.424,70.9757,71.0386,20900.0
2013-05-22 10:40:00,90.28,90.6,90.24,90.24,17500.0,71.015,71.2667,70.9835,70.9835,17500.0
2013-05-22 10:50:00,90.33,90.35,90.02,90.18,8200.0,71.0543,71.0701,70.8105,70.9363,8200.0
2013-05-22 11:00:00,90.15,90.22,90.05,90.11,14300.0,70.9127,70.9678,70.8341,70.8813,14300.0
2013-05-22 11:10:00,90.1,90.32,90.03,90.18,44400.0,70.8734,71.0465,70.8183,70.9363,44400.0
2013-05-22 11:20:00,90.18,90.26,90.12,90.2,6600.0,70.9363,70.9993,70.8891,70.9521,6600.0
2013-05-22 11:30:00,90.34,90.45,90.13,90.19,6200.0,71.0622,71.1487,70.897,70.9442,6200.0
2013-05-22 11:40:00,90.18,90.46,90.18,90.37,5400.0,70.9363,71.1566,70.9363,71.0858,5400.0
2013-05-22 11:50:00,90.37,90.38,90.13,90.13,21500.0,71.0858,71.0937,70.897,70.897,21500.0
2013-05-22 12:00:00,90.15,90.27,90.08,90.24,7200.0,70.9127,71.0071,70.8577,70.9835,7200.0
2013-05-22 12:10:00,90.12,90.16,90.04,90.16,2100.0,70.8891,70.9206,70.8262,70.9206,2100.0
2013-05-22 12:20:00,90.2,90.21,90.0,90.0,5400.0,70.9521,70.9599,70.7947,70.7947,5400.0
2013-05-22 12:30:00,90.03,90.18,89.97,90.16,15000.0,70.8183,70.9363,70.7711,70.9206,15000.0
2013-05-22 12:40:00,90.16,90.28,90.1,90.11,13300.0,70.9206,71.015,70.8734,70.8813,13300.0
2013-05-22 12:50:00,90.14,90.18,90.11,90.14,13000.0,70.9049,70.9363,70.8813,70.9049,13000.0
2013-05-22 13:00:00,90.15,90.15,90.01,90.07,7500.0,70.9127,70.9127,70.8026,70.8498,7500.0
2013-05-22 13:10:00,90.03,90.08,89.97,90.02,8800.0,70.8183,70.8577,70.7711,70.8105,8800.0
2013-05-22 13:20:00,90.0,90.03,89.77,89.83,8200.0,70.7947,70.8183,70.6138,70.661,8200.0
2013-05-22 13:30:00,89.83,89.87,89.7,89.78,7200.0,70.661,70.6925,70.5588,70.6217,7200.0
2013-05-22 13:40:00,89.79,89.83,89.36,89.55,17500.0,70.6296,70.661,70.2913,70.4408,17500.0
2013-05-22 13:50:00,89.59,89.71,89.54,89.71,6500.0,70.4722,70.5666,70.4329,70.5666,6500.0
2013-05-22 14:00:00,89.69,89.82,88.91,89.09,35000.0,70.5509,70.6532,69.9373,70.0789,35000.0
2013-05-22 14:10:00,89.12,89.13,88.9,88.99,7200.0,70.1025,70.1104,69.9295,70.0003,7200.0
2013-05-22 14:20:00,89.04,89.11,88.89,88.95,13300.0,70.0396,70.0947,69.9216,69.9688,13300.0
2013-05-22 14:30:00,88.96,89.03,88.65,88.72,30200.0,69.9767,70.0317,69.7328,69.7879,30200.0
2013-05-22 14:40:00,88.7,88.74,88.57,88.74,22000.0,69.7722,69.8036,69.6699,69.8036,22000.0
2013-05-22 14:50:00,88.74,88.8,88.63,88.77,27500.0,69.8036,69.8508,69.7171,69.8272,27500.0
2013-05-22 15:00:00,88.77,88.78,88.62,88.75,20000.0,69.8272,69.8351,69.7092,69.8115,20000.0
2013-05-22 15:10:00,88.72,88.75,88.43,88.43,26600.0,69.7879,69.8115,69.5598,69.5598,26600.0
2013-05-22 15:20:00,88.37,88.41,88.07,88.09,32000.0,69.5126,69.544,69.2766,69.2923,32000.0
2013-05-22 15:30:00,88.09,88.18,87.94,88.14,31100.0,69.2923,69.3631,69.1743,69.3317,31100.0
2013-05-22 15:40:00,88.13,88.42,88.09,88.39,38600.0,69.3238,69.5519,69.2923,69.5283,38600.0
2013-05-22 15:50:00,88.39,88.72,88.38,88.6,119100.0,69.5283,69.7879,69.5204,69.6935,119100.0
2013-05-23 09:30:00,87.97,88.28,87.76,88.07,27400.0,69.1979,69.4418,69.0327,69.2766,27400.0
2013-05-23 09:40:00,88.06,88.31,87.86,87.86,10500.0,69.2687,69.4654,69.1114,69.1114,10500.0
2013-05-23 09:50:00,87.88,88.07,87.8,88.05,10400.0,69.1271,69.2766,69.0642,69.2609,10400.0
2013-05-23 10:00:00,88.09,88.44,87.98,88.44,7400.0,69.2923,69.5676,69.2058,69.5676,7400.0
2013-05-23 10:10:00,88.43,88.58,88.21,88.24,14700.0,69.5598,69.6778,69.3867,69.4103,14700.0
2013-05-23 10:20:00,88.2,88.44,88.16,88.16,6000.0,69.3789,69.5676,69.3474,69.3474,6000.0
2013-05-23 10:30:00,88.2,88.32,88.13,88.17,5200.0,69.3789,69.4732,69.3238,69.3553,5200.0
2013-05-23 10:40:00,88.16,88.16,87.91,87.97,7300.0,69.3474,69.3474,69.1507,69.1979,7300.0
2013-05-23 10:50:00,87.92,88.09,87.77,87.77,6700.0,69.1586,69.2923,69.0406,69.0406,6700.0
2013-05-23 11:00:00,87.82,88.04,87.81,87.96,17300.0,69.0799,69.253,69.0721,69.1901,17300.0
2013-05-23 11:10:00,87.99,88.02,87.77,87.89,37000.0,69.2137,69.2373,69.0406,69.135,37000.0
2013-05-23 11:20:00,87.88,87.94,87.77,87.81,27300.0,69.1271,69.1743,69.0406,69.0721,27300.0
2013-05-23 11:30:00,87.8,87.98,87.8,87.84,23300.0,69.0642,69.2058,69.0642,69.0957,23300.0
2013-05-23 11:40:00,87.88,87.88,87.68,87.83,17900.0,69.1271,69.1271,68.9698,69.0878,17900.0
2013-05-23 11:50:00,87.83,87.91,87.72,87.82,18700.0,69.0878,69.1507,69.0013,69.0799,18700.0
2013-05-23 12:00:00,87.85,87.95,87.79,87.86,13000.0,69.1035,69.1822,69.0563,69.1114,13000.0
2013-05-23 12:10:00,87.88,87.98,87.73,87.76,18700.0,69.1271,69.2058,69.0091,69.0327,18700.0
2013-05-23 12:20:00,87.77,87.78,87.64,87.65,19300.0,69.0406,69.0485,68.9384,68.9462,19300.0
2013-05-23 12:30:00,87.64,87.71,87.56,87.56,15300.0,68.9384,68.9934,68.8754,68.8754,15300.0
2013-05-23 12:40:00,87.58,87.7,87.55,87.69,6100.0,68.8912,68.9855,68.8676,68.9777,6100.0
2013-05-23 12:50:00,87.68,87.8,87.62,87.71,10500.0,68.9698,69.0642,68.9226,68.9934,10500.0
2013-05-23 13:00:00,87.73,87.84,87.69,87.72,11700.0,69.0091,69.0957,68.9777,69.0013,11700.0
2013-05-23 13:10:00,87.73,87.73,87.6,87.6,10600.0,69.0091,69.0091,68.9069,68.9069,10600.0
2013-05-23 13:20:00,87.6,87.64,87.53,87.57,17800.0,68.9069,68.9384,68.8518,68.8833,17800.0
2013-05-23 13:30:00,87.53,87.64,87.51,87.58,15000.0,68.8518,68.9384,68.8361,68.8912,15000.0
2013-05-23 13:40:00,87.59,87.61,87.49,87.61,12300.0,68.899,68.9148,68.8204,68.9148,12300.0
2013-05-23 13:50:00,87.65,87.9,87.58,87.9,13700.0,68.9462,69.1429,68.8912,69.1429,13700.0
2013-05-23 14:00:00,87.86,87.99,87.8,87.94,16300.0,69.1114,69.2137,69.0642,69.1743,16300.0
2013-05-23 14:10:00,87.95,87.97,87.79,87.82,17800.0,69.1822,69.1979,69.0563,69.0799,17800.0
2013-05-23 14:20:00,87.87,87.89,87.74,87.75,10700.0,69.1193,69.135,69.017,69.0249,10700.0
2013-05-23 14:30:00,87.72,87.75,87.57,87.71,8500.0,69.0013,69.0249,68.8833,68.9934,8500.0
2013-05-23 14:40:00,87.72,87.91,87.7,87.87,13900.0,69.0013,69.1507,68.9855,69.1193,13900.0
2013-05-23 14:50:00,87.87,87.92,87.82,87.85,10100.0,69.1193,69.1586,69.0799,69.1035,10100.0
2013-05-23 15:00:00,87.87,87.93,87.8,87.89,15400.0,69.1193,69.1665,69.0642,69.135,15400.0
2013-05-23 15:10:00,87.89,87.95,87.61,87.64,22800.0,69.135,69.1822,68.9148,68.9384,22800.0
2013-05-23 15:20:00,87.63,87.75,87.62,87.73,18500.0,68.9305,69.0249,68.9226,69.0091,18500.0
2013-05-23 15:30:00,87.71,87.8,87.62,87.62,26100.0,68.9934,69.0642,68.9226,68.9226,26100.0
2013-05-23 15:40:00,87.66,87.8,87.66,87.69,34000.0,68.9541,69.0642,68.9541,68.9777,34000.0
2013-05-23 15:50:00,87.71,87.89,87.65,87.84,119500.0,68.9934,69.135,68.9462,69.0957,119500.0
2013-05-24 09:30:00,87.41,87.5,87.0,87.37,19000.0,68.7574,68.8282,68.4349,68.726,19000.0
2013-05-24 09:40:00,87.41,87.43,87.29,87.29,6900.0,68.7574,68.7732,68.663,68.663,6900.0
2013-05-24 09:50:00,87.27,87.27,87.05,87.06,13000.0,68.6473,68.6473,68.4743,68.4821,13000.0
2013-05-24 10:00:00,87.03,87.12,86.83,87.12,14500.0,68.4585,68.5293,68.3012,68.5293,14500.0
2013-05-24 10:10:00,87.04,87.06,86.78,86.78,13700.0,68.4664,68.4821,68.2619,68.2619,13700.0
2013-05-24 10:20:00,86.77,86.83,86.65,86.8,14200.0,68.254,68.3012,68.1596,68.2776,14200.0
2013-05-24 10:30:00,86.83,87.21,86.83,87.21,7500.0,68.3012,68.6001,68.3012,68.6001,7500.0
2013-05-24 10:40:00,87.22,87.24,87.03,87.03,11800.0,68.608,68.6237,68.4585,68.4585,11800.0
2013-05-24 10:50:00,87.05,87.2,86.95,87.08,7800.0,68.4743,68.5922,68.3956,68.4978,7800.0
2013-05-24 11:00:00,87.07,87.1,86.88,87.1,8700.0,68.49,68.5136,68.3405,68.5136,8700.0
2013-05-24 11:10:00,87.15,87.15,86.91,86.94,7000.0,68.5529,68.5529,68.3641,68.3877,7000.0
2013-05-24 11:20:00,86.94,86.98,86.9,86.93,13600.0,68.3877,68.4192,68.3563,68.3799,13600.0
2013-05-24 11:30:00,86.88,87.09,86.88,87.09,9700.0,68.3405,68.5057,68.3405,68.5057,9700.0
2013-05-24 11:40:00,87.12,87.16,87.09,87.11,5500.0,68.5293,68.5608,68.5057,68.5214,5500.0
2013-05-24 11:50:00,87.06,87.12,86.98,87.12,7800.0,68.4821,68.5293,68.4192,68.5293,7800.0
2013-05-24 12:00:00,87.04,87.21,87.04,87.14,4400.0,68.4664,68.6001,68.4664,68.545,4400.0
2013-05-24 12:10:00,87.12,87.26,87.03,87.26,5900.0,68.5293,68.6394,68.4585,68.6394,5900.0
2013-05-24 12:20:00,87.26,87.35,87.17,87.35,13100.0,68.6394,68.7102,68.5686,68.7102,13100.0
2013-05-24 12:30:00,87.33,87.33,87.12,87.15,7900.0,68.6945,68.6945,68.5293,68.5529,7900.0
2013-05-24 12:40:00,87.19,87.33,87.19,87.31,8000.0,68.5844,68.6945,68.5844,68.6788,8000.0
2013-05-24 12:50:00,87.31,87.43,87.29,87.36,21100.0,68.6788,68.7732,68.663,68.7181,21100.0
2013-05-24 13:00:00,87.37,87.49,87.37,87.49,4200.0,68.726,68.8204,68.726,68.8204,4200.0
2013-05-24 13:10:00,87.47,87.56,87.41,87.56,4600.0,68.8046,68.8754,68.7574,68.8754,4600.0
2013-05-24 13:20:00,87.57,87.7,87.55,87.68,6500.0,68.8833,68.9855,68.8676,68.9698,6500.0
2013-05-24 13:30:00,87.68,87.72,87.58,87.58,7700.0,68.9698,69.0013,68.8912,68.8912,7700.0
2013-05-24 13:40:00,87.58,87.58,87.45,87.45,7300.0,68.8912,68.8912,68.7889,68.7889,7300.0
2013-05-24 13:50:00,87.44,87.56,87.43,87.52,7200.0,68.781,68.8754,68.7732,68.844,7200.0
2013-05-24 14:00:00,87.5,87.51,87.41,87.43,5800.0,68.8282,68.8361,68.7574,68.7732,5800.0
2013-05-24 14:10:00,87.46,87.61,87.44,87.56,20500.0,68.7968,68.9148,68.781,68.8754,20500.0
2013-05-24 14:20:00,87.56,87.58,87.42,87.46,13300.0,68.8754,68.8912,68.7653,68.7968,13300.0
2013-05-24 14:30:00,87.48,87.54,87.3,87.42,15900.0,68.8125,68.8597,68.6709,68.7653,15900.0
2013-05-24 14:40:00,87.42,87.52,87.41,87.46,9900.0,68.7653,68.844,68.7574,68.7968,9900.0
2013-05-24 14:50:00,87.43,87.45,87.34,87.41,22100.0,68.7732,68.7889,68.7024,68.7574,22100.0
2013-05-24 15:00:00,87.43,87.47,87.29,87.39,24200.0,68.7732,68.8046,68.663,68.7417,24200.0
2013-05-24 15:10:00,87.39,87.4,87.22,87.22,39000.0,68.7417,68.7496,68.608,68.608,39000.0
2013-05-24 15:20:00,87.2,87.4,87.2,87.32,22000.0,68.5922,68.7496,68.5922,68.6866,22000.0
2013-05-24 15:30:00,87.33,87.36,87.13,87.15,39800.0,68.6945,68.7181,68.5372,68.5529,39800.0
2013-05-24 15:40:00,87.17,87.32,87.15,87.26,44400.0,68.5686,68.6866,68.5529,68.6394,44400.0
2013-05-24 15:50:00,87.25,87.47,87.21,87.42,52700.0,68.6316,68.8046,68.6001,68.7653,52700.0
2013-05-28 09:30:00,88.84,89.34,88.25,88.32,21500.0,69.8823,70.2756,69.4182,69.4732,21500.0
2013-05-28 09:40:00,88.32,89.19,88.3,89.02,17000.0,69.4732,70.1576,69.4575,70.0239,17000.0
2013-05-28 09:50:00,89.14,89.22,88.89,89.0,16400.0,70.1183,70.1812,69.9216,70.0081,16400.0
2013-05-28 10:00:00,89.0,89.29,88.97,89.13,41100.0,70.0081,70.2363,69.9845,70.1104,41100.0
2013-05-28 10:10:00,89.14,89.21,88.96,89.1,23900.0,70.1183,70.1733,69.9767,70.0868,23900.0
2013-05-28 10:20:00,89.1,89.22,89.09,89.2,10300.0,70.0868,70.1812,70.0789,70.1655,10300.0
2013-05-28 10:30:00,89.17,89.33,89.09,89.26,9600.0,70.1419,70.2677,70.0789,70.2127,9600.0
2013-05-28 10:40:00,89.23,89.39,89.16,89.38,10300.0,70.1891,70.3149,70.134,70.307,10300.0
2013-05-28 10:50:00,89.36,89.4,89.25,89.32,11400.0,70.2913,70.3228,70.2048,70.2599,11400.0
2013-05-28 11:00:00,89.34,89.34,89.02,89.02,6300.0,70.2756,70.2756,70.0239,70.0239,6300.0
2013-05-28 11:10:00,88.98,89.15,88.79,89.06,27800.0,69.9924,70.1261,69.843,70.0553,27800.0
2013-05-28 11:20:00,89.04,89.17,88.85,89.17,7000.0,70.0396,70.1419,69.8901,70.1419,7000.0
2013-05-28 11:30:00,89.14,89.15,88.8,88.92,8600.0,70.1183,70.1261,69.8508,69.9452,8600.0
2013-05-28 11:40:00,88.85,88.93,88.8,88.82,3900.0,69.8901,69.9531,69.8508,69.8665,3900.0
2013-05-28 11:50:00,88.85,88.86,88.56,88.58,9700.0,69.8901,69.898,69.662,69.6778,9700.0
2013-05-28 12:00:00,88.61,88.67,88.55,88.67,4400.0,69.7014,69.7486,69.6542,69.7486,4400.0
2013-05-28 12:10:00,88.76,88.79,88.59,88.6,5500.0,69.8194,69.843,69.6856,69.6935,5500.0
2013-05-28 12:20:00,88.72,88.76,88.55,88.59,8400.0,69.7879,69.8194,69.6542,69.6856,8400.0
2013-05-28 12:30:00,88.62,88.72,88.58,88.7,6300.0,69.7092,69.7879,69.6778,69.7722,6300.0
2013-05-28 12:40:00,88.7,88.86,88.7,88.76,6300.0,69.7722,69.898,69.7722,69.8194,6300.0
2013-05-28 12:50:00,88.76,88.82,88.71,88.82,2500.0,69.8194,69.8665,69.78,69.8665,2500.0
2013-05-28 13:00:00,88.85,88.91,88.8,88.85,7300.0,69.8901,69.9373,69.8508,69.8901,7300.0
2013-05-28 13:10:00,88.83,88.86,88.76,88.79,14900.0,69.8744,69.898,69.8194,69.843,14900.0
2013-05-28 13:20:00,88.77,88.77,88.44,88.49,10200.0,69.8272,69.8272,69.5676,69.607,10200.0
2013-05-28 13:30:00,88.53,88.6,88.41,88.53,9800.0,69.6384,69.6935,69.544,69.6384,9800.0
2013-05-28 13:40:00,88.48,88.49,88.23,88.3,12300.0,69.5991,69.607,69.4024,69.4575,12300.0
2013-05-28 13:50:00,88.29,88.37,88.23,88.23,4400.0,69.4496,69.5126,69.4024,69.4024,4400.0
2013-05-28 14:00:00,88.22,88.28,88.09,88.21,8700.0,69.3946,69.4418,69.2923,69.3867,8700.0
2013-05-28 14:10:00,88.18,88.18,87.98,88.14,12800.0,69.3631,69.3631,69.2058,69.3317,12800.0
2013-05-28 14:20:00,88.18,88.18,87.95,88.04,9400.0,69.3631,69.3631,69.1822,69.253,9400.0
2013-05-28 14:30:00,88.01,88.04,87.89,87.9,9300.0,69.2294,69.253,69.135,69.1429,9300.0
2013-05-28 14:40:00,87.9,88.18,87.9,88.11,8800.0,69.1429,69.3631,69.1429,69.3081,8800.0
2013-05-28 14:50:00,88.14,88.34,88.14,88.27,7700.0,69.3317,69.489,69.3317,69.4339,7700.0
2013-05-28 15:00:00,88.27,88.45,88.15,88.31,10000.0,69.4339,69.5755,69.3395,69.4654,10000.0
2013-05-28 15:10:00,88.31,88.49,88.27,88.45,11900.0,69.4654,69.607,69.4339,69.5755,11900.0
2013-05-28 15:20:00,88.46,88.53,88.42,88.47,8300.0,69.5834,69.6384,69.5519,69.5912,8300.0
2013-05-28 15:30:00,88.44,88.66,88.44,88.62,20300.0,69.5676,69.7407,69.5676,69.7092,20300.0
2013-05-28 15:40:00,88.64,88.73,88.5,88.57,22300.0,69.725,69.7958,69.6148,69.6699,22300.0
2013-05-28 15:50:00,88.56,88.57,88.49,88.52,37100.0,69.662,69.6699,69.607,69.6306,37100.0
2013-05-29 09:30:00,88.15,88.66,87.94,88.5,68500.0,69.3395,69.7407,69.1743,69.6148,68500.0
2013-05-29 09:40:00,88.51,88.62,88.04,88.12,16800.0,69.6227,69.7092,69.253,69.3159,16800.0
2013-05-29 09:50:00,88.18,88.64,88.17,88.58,9000.0,69.3631,69.725,69.3553,69.6778,9000.0
2013-05-29 10:00:00,88.63,89.07,88.63,88.98,10000.0,69.7171,70.0632,69.7171,69.9924,10000.0
2013-05-29 10:10:00,88.95,89.01,88.87,88.99,4000.0,69.9688,70.016,69.9059,70.0003,4000.0
2013-05-29 10:20:00,88.99,88.99,88.37,88.43,2900.0,70.0003,70.0003,69.5126,69.5598,2900.0
2013-05-29 10:30:00,88.44,88.68,88.42,88.68,9600.0,69.5676,69.7564,69.5519,69.7564,9600.0
2013-05-29 10:40:00,88.66,88.67,88.44,88.46,9400.0,69.7407,69.7486,69.5676,69.5834,9400.0
2013-05-29 10:50:00,88.47,88.5,88.25,88.25,6900.0,69.5912,69.6148,69.4182,69.4182,6900.0
2013-05-29 11:00:00,88.26,88.34,88.06,88.13,8100.0,69.426,69.489,69.2687,69.3238,8100.0
2013-05-29 11:10:00,88.16,88.35,88.16,88.27,5400.0,69.3474,69.4968,69.3474,69.4339,5400.0
2013-05-29 11:20:00,88.29,88.6,88.29,88.51,15400.0,69.4496,69.6935,69.4496,69.6227,15400.0
2013-05-29 11:30:00,88.51,88.56,88.42,88.51,4400.0,69.6227,69.662,69.5519,69.6227,4400.0
2013-05-29 11:40:00,88.48,88.54,88.38,88.49,22000.0,69.5991,69.6463,69.5204,69.607,22000.0
2013-05-29 11:50:00,88.46,88.46,88.33,88.38,8800.0,69.5834,69.5834,69.4811,69.5204,8800.0
2013-05-29 12:00:00,88.41,88.42,88.2,88.2,16500.0,69.544,69.5519,69.3789,69.3789,16500.0
2013-05-29 12:10:00,88.24,88.39,88.19,88.39,3400.0,69.4103,69.5283,69.371,69.5283,3400.0
2013-05-29 12:20:00,88.37,88.43,88.27,88.43,5300.0,69.5126,69.5598,69.4339,69.5598,5300.0
2013-05-29 12:30:00,88.37,88.49,88.31,88.31,4500.0,69.5126,69.607,69.4654,69.4654,4500.0
2013-05-29 12:40:00,88.3,88.36,88.02,88.02,5200.0,69.4575,69.5047,69.2373,69.2373,5200.0
2013-05-29 12:50:00,88.03,88.09,87.98,88.07,5300.0,69.2451,69.2923,69.2058,69.2766,5300.0
2013-05-29 13:00:00,88.1,88.17,88.08,88.1,5200.0,69.3002,69.3553,69.2845,69.3002,5200.0
2013-05-29 13:10:00,88.07,88.07,87.93,88.02,6400.0,69.2766,69.2766,69.1665,69.2373,6400.0
2013-05-29 13:20:00,88.07,88.09,87.93,88.07,8200.0,69.2766,69.2923,69.1665,69.2766,8200.0
2013-05-29 13:30:00,88.1,88.23,87.95,88.23,28600.0,69.3002,69.4024,69.1822,69.4024,28600.0
2013-05-29 13:40:00,88.29,88.34,88.23,88.31,6900.0,69.4496,69.489,69.4024,69.4654,6900.0
2013-05-29 13:50:00,88.34,88.37,88.15,88.27,10600.0,69.489,69.5126,69.3395,69.4339,10600.0
2013-05-29 14:00:00,88.23,88.34,88.12,88.31,4500.0,69.4024,69.489,69.3159,69.4654,4500.0
2013-05-29 14:10:00,88.31,88.33,88.16,88.16,7600.0,69.4654,69.4811,69.3474,69.3474,7600.0
2013-05-29 14:20:00,88.18,88.28,88.11,88.13,5800.0,69.3631,69.4418,69.3081,69.3238,5800.0
2013-05-29 14:30:00,88.13,88.16,88.03,88.1,3400.0,69.3238,69.3474,69.2451,69.3002,3400.0
2013-05-29 14:40:00,88.07,88.32,88.05,88.17,6500.0,69.2766,69.4732,69.2609,69.3553,6500.0
2013-05-29 14:50:00,88.18,88.29,88.13,88.13,5400.0,69.3631,69.4496,69.3238,69.3238,5400.0
2013-05-29 15:00:00,88.08,88.2,88.07,88.12,5300.0,69.2845,69.3789,69.2766,69.3159,5300.0
2013-05-29 15:10:00,88.12,88.2,88.06,88.08,7500.0,69.3159,69.3789,69.2687,69.2845,7500.0
2013-05-29 15:20:00,88.08,88.18,88.06,88.13,6100.0,69.2845,69.3631,69.2687,69.3238,6100.0
2013-05-29 15:30:00,88.19,88.2,88.07,88.07,15000.0,69.371,69.3789,69.2766,69.2766,15000.0
2013-05-29 15:40:00,88.11,88.16,87.98,88.04,11400.0,69.3081,69.3474,69.2058,69.253,11400.0
2013-05-29 15:50:00,88.04,88.05,87.9,87.95,30800.0,69.253,69.2609,69.1429,69.1822,30800.0
2013-05-30 09:30:00,88.05,88.25,87.93,87.93,10000.0,69.2609,69.4182,69.1665,69.1665,10000.0
2013-05-30 09:40:00,87.99,88.69,87.99,88.69,48700.0,69.2137,69.7643,69.2137,69.7643,48700.0
2013-05-30 09:50:00,88.68,88.86,88.62,88.82,3600.0,69.7564,69.898,69.7092,69.8665,3600.0
2013-05-30 10:00:00,88.74,88.94,88.64,88.7,5400.0,69.8036,69.9609,69.725,69.7722,5400.0
2013-05-30 10:10:00,88.74,88.86,88.73,88.8,3800.0,69.8036,69.898,69.7958,69.8508,3800.0
2013-05-30 10:20:00,88.83,88.87,88.59,88.63,11300.0,69.8744,69.9059,69.6856,69.7171,11300.0
2013-05-30 10:30:00,88.67,88.93,88.65,88.93,3500.0,69.7486,69.9531,69.7328,69.9531,3500.0
2013-05-30 10:40:00,88.94,89.13,88.94,89.09,5500.0,69.9609,70.1104,69.9609,70.0789,5500.0
2013-05-30 10:50:00,89.07,89.24,88.93,89.18,6200.0,70.0632,70.1969,69.9531,70.1497,6200.0
2013-05-30 11:00:00,89.14,89.18,88.87,88.87,4200.0,70.1183,70.1497,69.9059,69.9059,4200.0
2013-05-30 11:10:00,88.86,88.94,88.77,88.8,8400.0,69.898,69.9609,69.8272,69.8508,8400.0
2013-05-30 11:20:00,88.79,89.01,88.79,88.96,4600.0,69.843,70.016,69.843,69.9767,4600.0
2013-05-30 11:30:00,89.01,89.01,88.84,88.86,3700.0,70.016,70.016,69.8823,69.898,3700.0
2013-05-30 11:40:00,88.9,88.97,88.9,88.97,2500.0,69.9295,69.9845,69.9295,69.9845,2500.0
2013-05-30 11:50:00,88.98,88.99,88.87,88.9,3800.0,69.9924,70.0003,69.9059,69.9295,3800.0
2013-05-30 12:00:00,88.87,89.03,88.8,88.83,4800.0,69.9059,70.0317,69.8508,69.8744,4800.0
2013-05-30 12:10:00,88.78,88.83,88.7,88.83,5300.0,69.8351,69.8744,69.7722,69.8744,5300.0
2013-05-30 12:20:00,88.8,88.87,88.71,88.84,14600.0,69.8508,69.9059,69.78,69.8823,14600.0
2013-05-30 12:30:00,88.82,88.91,88.8,88.8,2200.0,69.8665,69.9373,69.8508,69.8508,2200.0
2013-05-30 12:40:00,88.76,88.83,88.76,88.8,3000.0,69.8194,69.8744,69.8194,69.8508,3000.0
2013-05-30 12:50:00,88.8,88.93,88.75,88.93,5400.0,69.8508,69.9531,69.8115,69.9531,5400.0
2013-05-30 13:00:00,88.92,88.98,88.91,88.93,5800.0,69.9452,69.9924,69.9373,69.9531,5800.0
2013-05-30 13:10:00,88.91,89.01,88.9,88.98,6800.0,69.9373,70.016,69.9295,69.9924,6800.0
2013-05-30 13:20:00,88.98,89.12,88.96,89.12,11900.0,69.9924,70.1025,69.9767,70.1025,11900.0
2013-05-30 13:30:00,89.12,89.13,89.06,89.12,6200.0,70.1025,70.1104,70.0553,70.1025,6200.0
2013-05-30 13:40:00,89.11,89.13,89.07,89.13,6900.0,70.0947,70.1104,70.0632,70.1104,6900.0
2013-05-30 13:50:00,89.12,89.21,89.06,89.21,8300.0,70.1025,70.1733,70.0553,70.1733,8300.0
2013-05-30 14:00:00,89.21,89.34,89.17,89.17,6800.0,70.1733,70.2756,70.1419,70.1419,6800.0
2013-05-30 14:10:00,89.16,89.21,89.14,89.18,5900.0,70.134,70.1733,70.1183,70.1497,5900.0
2013-05-30 14:20:00,89.2,89.3,89.2,89.27,6900.0,70.1655,70.2441,70.1655,70.2205,6900.0
2013-05-30 14:30:00,89.29,89.32,89.24,89.29,9300.0,70.2363,70.2599,70.1969,70.2363,9300.0
2013-05-30 14:40:00,89.32,89.34,89.3,89.33,3500.0,70.2599,70.2756,70.2441,70.2677,3500.0
2013-05-30 14:50:00,89.33,89.4,89.32,89.35,8200.0,70.2677,70.3228,70.2599,70.2835,8200.0
2013-05-30 15:00:00,89.34,89.35,89.24,89.28,6700.0,70.2756,70.2835,70.1969,70.2284,6700.0
2013-05-30 15:10:00,89.28,89.3,89.16,89.27,11300.0,70.2284,70.2441,70.134,70.2205,11300.0
2013-05-30 15:20:00,89.26,89.27,89.02,89.02,22300.0,70.2127,70.2205,70.0239,70.0239,22300.0
2013-05-30 15:30:00,88.98,89.03,88.77,88.79,14900.0,69.9924,70.0317,69.8272,69.843,14900.0
2013-05-30 15:40:00,88.81,88.9,88.62,88.66,23300.0,69.8587,69.9295,69.7092,69.7407,23300.0
2013-05-30 15:50:00,88.61,88.68,88.56,88.6,48500.0,69.7014,69.7564,69.662,69.6935,48500.0
2013-05-31 09:30:00,88.21,88.28,87.66,87.92,23400.0,69.3867,69.4418,68.9541,69.1586,23400.0
2013-05-31 09:40:00,87.92,89.05,87.89,89.04,23600.0,69.1586,70.0475,69.135,70.0396,23600.0
2013-05-31 09:50:00,89.04,89.3,88.8,89.16,21200.0,70.0396,70.2441,69.8508,70.134,21200.0
2013-05-31 10:00:00,89.17,89.42,89.05,89.05,22600.0,70.1419,70.3385,70.0475,70.0475,22600.0
2013-05-31 10:10:00,89.04,89.25,89.01,89.21,11000.0,70.0396,70.2048,70.016,70.1733,11000.0
2013-05-31 10:20:00,89.2,89.29,88.98,89.22,11800.0,70.1655,70.2363,69.9924,70.1812,11800.0
2013-05-31 10:30:00,89.19,89.44,89.06,89.44,144700.0,70.1576,70.3542,70.0553,70.3542,144700.0
2013-05-31 10:40:00,89.45,89.6,89.41,89.5,9500.0,70.3621,70.4801,70.3306,70.4014,9500.0
2013-05-31 10:50:00,89.56,89.66,89.46,89.52,7700.0,70.4486,70.5273,70.37,70.4172,7700.0
2013-05-31 11:00:00,89.54,89.84,89.53,89.84,11300.0,70.4329,70.6689,70.425,70.6689,11300.0
2013-05-31 11:10:00,89.86,90.1,89.86,89.95,13200.0,70.6846,70.8734,70.6846,70.7554,13200.0
2013-05-31 11:20:00,89.97,90.05,89.94,89.99,8000.0,70.7711,70.8341,70.7475,70.7869,8000.0
2013-05-31 11:30:00,89.98,90.05,89.86,89.91,40000.0,70.779,70.8341,70.6846,70.724,40000.0
2013-05-31 11:40:00,89.84,90.14,89.78,90.14,15800.0,70.6689,70.9049,70.6217,70.9049,15800.0
2013-05-31 11:50:00,90.11,90.27,90.11,90.2,21100.0,70.8813,71.0071,70.8813,70.9521,21100.0
2013-05-31 12:00:00,90.21,90.24,90.08,90.2,12900.0,70.9599,70.9835,70.8577,70.9521,12900.0
2013-05-31 12:10:00,90.22,90.24,89.97,90.03,18700.0,70.9678,70.9835,70.7711,70.8183,18700.0
2013-05-31 12:20:00,89.94,89.99,89.76,89.78,43000.0,70.7475,70.7869,70.606,70.6217,43000.0
2013-05-31 12:30:00,89.79,89.82,89.57,89.61,13500.0,70.6296,70.6532,70.4565,70.488,13500.0
2013-05-31 12:40:00,89.6,89.78,89.52,89.64,8600.0,70.4801,70.6217,70.4172,70.5116,8600.0
2013-05-31 12:50:00,89.64,89.67,89.33,89.35,12000.0,70.5116,70.5352,70.2677,70.2835,12000.0
2013-05-31 13:00:00,89.33,89.51,89.33,89.4,53500.0,70.2677,70.4093,70.2677,70.3228,53500.0
2013-05-31 13:10:00,89.39,89.52,89.33,89.5,23600.0,70.3149,70.4172,70.2677,70.4014,23600.0
2013-05-31 13:20:00,89.53,89.69,89.5,89.62,9900.0,70.425,70.5509,70.4014,70.4958,9900.0
2013-05-31 13:30:00,89.61,89.62,89.5,89.51,9700.0,70.488,70.4958,70.4014,70.4093,9700.0
2013-05-31 13:40:00,89.5,89.57,89.48,89.53,5800.0,70.4014,70.4565,70.3857,70.425,5800.0
2013-05-31 13:50:00,89.53,89.7,89.53,89.62,10800.0,70.425,70.5588,70.425,70.4958,10800.0
2013-05-31 14:00:00,89.63,89.7,89.56,89.61,55400.0,70.5037,70.5588,70.4486,70.488,55400.0
2013-05-31 14:10:00,89.63,89.68,89.38,89.6,12200.0,70.5037,70.543,70.307,70.4801,12200.0
2013-05-31 14:20:00,89.59,89.68,89.57,89.63,15800.0,70.4722,70.543,70.4565,70.5037,15800.0
2013-05-31 14:30:00,89.58,89.58,89.24,89.29,7800.0,70.4644,70.4644,70.1969,70.2363,7800.0
2013-05-31 14:40:00,89.33,89.33,88.98,89.02,11900.0,70.2677,70.2677,69.9924,70.0239,11900.0
2013-05-31 14:50:00,89.03,89.04,88.73,88.82,10400.0,70.0317,70.0396,69.7958,69.8665,10400.0
2013-05-31 15:00:00,88.8,88.96,88.74,88.9,12700.0,69.8508,69.9767,69.8036,69.9295,12700.0
2013-05-31 15:10:00,88.86,88.98,88.81,88.9,10800.0,69.898,69.9924,69.8587,69.9295,10800.0
2013-05-31 15:20:00,88.91,89.07,88.85,88.87,22200.0,69.9373,70.0632,69.8901,69.9059,22200.0
2013-05-31 15:30:00,88.85,88.85,88.5,88.59,25500.0,69.8901,69.8901,69.6148,69.6856,25500.0
2013-05-31 15:40:00,88.58,88.76,88.4,88.4,38500.0,69.6778,69.8194,69.5362,69.5362,38500.0
2013-05-31 15:50:00,88.4,88.46,88.01,88.02,93500.0,69.5362,69.5834,69.2294,69.2373,93500.0
2013-06-03 09:30:00,88.41,88.76,87.94,87.97,30600.0,69.544,69.8194,69.1743,69.1979,30600.0
2013-06-03 09:40:00,87.93,88.12,87.69,87.79,19300.0,69.1665,69.3159,68.9777,69.0563,19300.0
2013-06-03 09:50:00,87.79,88.14,87.76,87.77,51000.0,69.0563,69.3317,69.0327,69.0406,51000.0
2013-06-03 10:00:00,87.75,88.23,87.47,88.16,43600.0,69.0249,69.4024,68.8046,69.3474,43600.0
2013-06-03 10:10:00,88.16,88.2,87.86,88.02,27600.0,69.3474,69.3789,69.1114,69.2373,27600.0
2013-06-03 10:20:00,88.05,88.17,87.51,87.51,27300.0,69.2609,69.3553,68.8361,68.8361,27300.0
2013-06-03 10:30:00,87.55,87.71,87.07,87.12,28200.0,68.8676,68.9934,68.49,68.5293,28200.0
2013-06-03 10:40:00,87.12,87.12,86.85,87.0,16800.0,68.5293,68.5293,68.3169,68.4349,16800.0
2013-06-03 10:50:00,87.03,87.15,86.82,86.86,17800.0,68.4585,68.5529,68.2933,68.3248,17800.0
2013-06-03 11:00:00,86.86,87.14,86.76,86.78,26400.0,68.3248,68.545,68.2461,68.2619,26400.0
2013-06-03 11:10:00,86.92,86.98,86.8,86.85,12600.0,68.372,68.4192,68.2776,68.3169,12600.0
2013-06-03 11:20:00,86.87,86.88,86.71,86.8,11400.0,68.3327,68.3405,68.2068,68.2776,11400.0
2013-06-03 11:30:00,86.77,86.94,86.74,86.84,17200.0,68.254,68.3877,68.2304,68.3091,17200.0
2013-06-03 11:40:00,86.81,87.11,86.73,87.1,20900.0,68.2855,68.5214,68.2225,68.5136,20900.0
2013-06-03 11:50:00,87.16,87.27,87.1,87.21,10800.0,68.5608,68.6473,68.5136,68.6001,10800.0
2013-06-03 12:00:00,87.21,87.28,87.11,87.27,8800.0,68.6001,68.6552,68.5214,68.6473,8800.0
2013-06-03 12:10:00,87.28,87.4,87.23,87.23,13700.0,68.6552,68.7496,68.6158,68.6158,13700.0
2013-06-03 12:20:00,87.26,87.34,87.22,87.25,10400.0,68.6394,68.7024,68.608,68.6316,10400.0
2013-06-03 12:30:00,87.29,87.36,87.19,87.27,6800.0,68.663,68.7181,68.5844,68.6473,6800.0
2013-06-03 12:40:00,87.22,87.49,87.2,87.49,9500.0,68.608,68.8204,68.5922,68.8204,9500.0
2013-06-03 12:50:00,87.46,87.56,87.41,87.46,7200.0,68.7968,68.8754,68.7574,68.7968,7200.0
2013-06-03 13:00:00,87.44,87.47,87.29,87.37,10100.0,68.781,68.8046,68.663,68.726,10100.0
2013-06-03 13:10:00,87.37,87.37,87.2,87.21,5700.0,68.726,68.726,68.5922,68.6001,5700.0
2013-06-03 13:20:00,87.21,87.21,87.13,87.17,6400.0,68.6001,68.6001,68.5372,68.5686,6400.0
2013-06-03 13:30:00,87.17,87.27,87.16,87.2,9700.0,68.5686,68.6473,68.5608,68.5922,9700.0
2013-06-03 13:40:00,87.18,87.21,87.1,87.13,6800.0,68.5765,68.6001,68.5136,68.5372,6800.0
2013-06-03 13:50:00,87.17,87.39,87.16,87.18,13700.0,68.5686,68.7417,68.5608,68.5765,13700.0
2013-06-03 14:00:00,87.25,87.44,87.14,87.37,10300.0,68.6316,68.781,68.545,68.726,10300.0
2013-06-03 14:10:00,87.4,87.41,87.25,87.29,7400.0,68.7496,68.7574,68.6316,68.663,7400.0
2013-06-03 14:20:00,87.32,87.46,87.29,87.32,8000.0,68.6866,68.7968,68.663,68.6866,8000.0
2013-06-03 14:30:00,87.35,87.38,87.15,87.38,6600.0,68.7102,68.7338,68.5529,68.7338,6600.0
2013-06-03 14:40:00,87.41,87.7,87.41,87.52,9700.0,68.7574,68.9855,68.7574,68.844,9700.0
2013-06-03 14:50:00,87.49,87.74,87.48,87.66,14200.0,68.8204,69.017,68.8125,68.9541,14200.0
2013-06-03 15:00:00,87.69,87.74,87.6,87.6,15000.0,68.9777,69.017,68.9069,68.9069,15000.0
2013-06-03 15:10:00,87.64,87.78,87.6,87.65,12200.0,68.9384,69.0485,68.9069,68.9462,12200.0
2013-06-03 15:20:00,87.66,87.86,87.66,87.85,11200.0,68.9541,69.1114,68.9541,69.1035,11200.0
2013-06-03 15:30:00,87.84,87.92,87.75,87.86,20400.0,69.0957,69.1586,69.0249,69.1114,20400.0
2013-06-03 15:40:00,87.87,88.11,87.87,88.02,30200.0,69.1193,69.3081,69.1193,69.2373,30200.0
2013-06-03 15:50:00,88.02,88.2,87.98,88.18,59700.0,69.2373,69.3789,69.2058,69.3631,59700.0
2013-06-04 09:30:00,88.3,89.07,88.27,88.87,39300.0,69.4575,70.0632,69.4339,69.9059,39300.0
2013-06-04 09:40:00,88.87,88.91,88.69,88.77,15000.0,69.9059,69.9373,69.7643,69.8272,15000.0
2013-06-04 09:50:00,88.76,88.76,88.39,88.44,10800.0,69.8194,69.8194,69.5283,69.5676,10800.0
2013-06-04 10:00:00,88.41,88.42,87.95,87.95,8200.0,69.544,69.5519,69.1822,69.1822,8200.0
2013-06-04 10:10:00,87.98,88.11,87.94,88.11,30100.0,69.2058,69.3081,69.1743,69.3081,30100.0
2013-06-04 10:20:00,88.12,88.26,88.1,88.26,18300.0,69.3159,69.426,69.3002,69.426,18300.0
2013-06-04 10:30:00,88.3,88.44,88.27,88.37,5500.0,69.4575,69.5676,69.4339,69.5126,5500.0
2013-06-04 10:40:00,88.39,88.4,88.06,88.06,8700.0,69.5283,69.5362,69.2687,69.2687,8700.0
2013-06-04 10:50:00,88.06,88.06,87.72,87.87,21400.0,69.2687,69.2687,69.0013,69.1193,21400.0
2013-06-04 11:00:00,87.85,88.11,87.79,88.0,17800.0,69.1035,69.3081,69.0563,69.2215,17800.0
2013-06-04 11:10:00,87.99,88.03,87.96,87.96,7600.0,69.2137,69.2451,69.1901,69.1901,7600.0
2013-06-04 11:20:00,87.97,88.11,87.96,88.11,14400.0,69.1979,69.3081,69.1901,69.3081,14400.0
2013-06-04 11:30:00,88.08,88.16,87.96,88.07,13200.0,69.2845,69.3474,69.1901,69.2766,13200.0
2013-06-04 11:40:00,88.1,88.23,88.08,88.14,3400.0,69.3002,69.4024,69.2845,69.3317,3400.0
2013-06-04 11:50:00,88.15,88.25,88.09,88.25,5900.0,69.3395,69.4182,69.2923,69.4182,5900.0
2013-06-04 12:00:00,88.22,88.22,87.97,88.01,8800.0,69.3946,69.3946,69.1979,69.2294,8800.0
2013-06-04 12:10:00,88.02,88.08,87.77,87.77,19900.0,69.2373,69.2845,69.0406,69.0406,19900.0
2013-06-04 12:20:00,87.77,87.77,87.51,87.54,11100.0,69.0406,69.0406,68.8361,68.8597,11100.0
2013-06-04 12:30:00,87.56,87.71,87.56,87.7,16900.0,68.8754,68.9934,68.8754,68.9855,16900.0
2013-06-04 12:40:00,87.7,87.78,87.63,87.63,5600.0,68.9855,69.0485,68.9305,68.9305,5600.0
2013-06-04 12:50:00,87.59,87.73,87.59,87.7,10800.0,68.899,69.0091,68.899,68.9855,10800.0
2013-06-04 13:00:00,87.72,87.83,87.66,87.81,9800.0,69.0013,69.0878,68.9541,69.0721,9800.0
2013-06-04 13:10:00,87.85,87.86,87.8,87.86,6200.0,69.1035,69.1114,69.0642,69.1114,6200.0
2013-06-04 13:20:00,87.83,87.83,87.32,87.42,14400.0,69.0878,69.0878,68.6866,68.7653,14400.0
2013-06-04 13:30:00,87.37,87.47,87.28,87.28,11100.0,68.726,68.8046,68.6552,68.6552,11100.0
2013-06-04 13:40:00,87.34,87.34,87.2,87.25,8900.0,68.7024,68.7024,68.5922,68.6316,8900.0
2013-06-04 13:50:00,87.25,87.39,87.22,87.36,12600.0,68.6316,68.7417,68.608,68.7181,12600.0
2013-06-04 14:00:00,87.37,87.4,87.09,87.1,13300.0,68.726,68.7496,68.5057,68.5136,13300.0
2013-06-04 14:10:00,87.1,87.17,87.09,87.16,18600.0,68.5136,68.5686,68.5057,68.5608,18600.0
2013-06-04 14:20:00,87.13,87.22,87.07,87.2,12200.0,68.5372,68.608,68.49,68.5922,12200.0
2013-06-04 14:30:00,87.21,87.32,87.21,87.32,7200.0,68.6001,68.6866,68.6001,68.6866,7200.0
2013-06-04 14:40:00,87.34,87.41,87.31,87.33,25900.0,68.7024,68.7574,68.6788,68.6945,25900.0
2013-06-04 14:50:00,87.36,87.49,87.28,87.38,7600.0,68.7181,68.8204,68.6552,68.7338,7600.0
2013-06-04 15:00:00,87.35,87.55,87.33,87.4,12000.0,68.7102,68.8676,68.6945,68.7496,12000.0
2013-06-04 15:10:00,87.39,87.39,87.11,87.16,19700.0,68.7417,68.7417,68.5214,68.5608,19700.0
2013-06-04 15:20:00,87.17,87.28,87.13,87.25,17400.0,68.5686,68.6552,68.5372,68.6316,17400.0
2013-06-04 15:30:00,87.26,87.53,87.26,87.5,26400.0,68.6394,68.8518,68.6394,68.8282,26400.0
2013-06-04 15:40:00,87.51,87.63,87.37,87.41,24700.0,68.8361,68.9305,68.726,68.7574,24700.0
2013-06-04 15:50:00,87.41,87.57,87.35,87.49,86300.0,68.7574,68.8833,68.7102,68.8204,86300.0
2013-06-05 09:30:00,87.16,87.57,87.07,87.22,14300.0,68.5608,68.8833,68.49,68.608,14300.0
2013-06-05 09:40:00,87.32,87.32,86.89,87.2,29600.0,68.6866,68.6866,68.3484,68.5922,29600.0
2013-06-05 09:50:00,87.2,87.21,86.81,86.86,19700.0,68.5922,68.6001,68.2855,68.3248,19700.0
2013-06-05 10:00:00,86.84,87.13,86.76,86.87,14800.0,68.3091,68.5372,68.2461,68.3327,14800.0
2013-06-05 10:10:00,86.86,86.91,86.26,86.32,32500.0,68.3248,68.3641,67.8528,67.9,32500.0
2013-06-05 10:20:00,86.34,86.69,86.32,86.68,14200.0,67.9158,68.1911,67.9,68.1832,14200.0
2013-06-05 10:30:00,86.67,86.67,86.3,86.49,12300.0,68.1753,68.1753,67.8843,68.0338,12300.0
2013-06-05 10:40:00,86.48,86.6,86.44,86.47,10600.0,68.0259,68.1203,67.9944,68.018,10600.0
2013-06-05 10:50:00,86.48,86.51,86.39,86.44,6400.0,68.0259,68.0495,67.9551,67.9944,6400.0
2013-06-05 11:00:00,86.41,86.41,86.15,86.25,7300.0,67.9708,67.9708,67.7663,67.845,7300.0
2013-06-05 11:10:00,86.25,86.27,86.17,86.22,14500.0,67.845,67.8607,67.782,67.8214,14500.0
2013-06-05 11:20:00,86.2,86.25,86.09,86.19,9000.0,67.8056,67.845,67.7191,67.7978,9000.0
2013-06-05 11:30:00,86.19,86.32,86.14,86.3,4400.0,67.7978,67.9,67.7584,67.8843,4400.0
2013-06-05 11:40:00,86.33,86.33,86.12,86.13,14400.0,67.9079,67.9079,67.7427,67.7506,14400.0
2013-06-05 11:50:00,86.14,86.2,85.9,85.95,11800.0,67.7584,67.8056,67.5697,67.609,11800.0
2013-06-05 12:00:00,85.97,86.07,85.85,86.03,5200.0,67.6247,67.7034,67.5303,67.6719,5200.0
2013-06-05 12:10:00,86.03,86.08,85.85,86.01,6100.0,67.6719,67.7112,67.5303,67.6562,6100.0
2013-06-05 12:20:00,86.06,86.24,86.01,86.21,8500.0,67.6955,67.8371,67.6562,67.8135,8500.0
2013-06-05 12:30:00,86.19,86.21,86.02,86.13,6500.0,67.7978,67.8135,67.664,67.7506,6500.0
2013-06-05 12:40:00,86.07,86.1,85.87,85.87,3600.0,67.7034,67.727,67.5461,67.5461,3600.0
2013-06-05 12:50:00,85.88,85.93,85.82,85.88,3600.0,67.5539,67.5933,67.5067,67.5539,3600.0
2013-06-05 13:00:00,85.85,86.04,85.79,86.02,8200.0,67.5303,67.6798,67.4831,67.664,8200.0
2013-06-05 13:10:00,85.97,86.01,85.75,85.76,73100.0,67.6247,67.6562,67.4517,67.4595,73100.0
2013-06-05 13:20:00,85.76,85.98,85.75,85.88,14100.0,67.4595,67.6326,67.4517,67.5539,14100.0
2013-06-05 13:30:00,85.89,85.98,85.87,85.96,8400.0,67.5618,67.6326,67.5461,67.6168,8400.0
2013-06-05 13:40:00,85.96,86.11,85.86,85.9,15000.0,67.6168,67.7348,67.5382,67.5697,15000.0
2013-06-05 13:50:00,85.85,85.91,85.81,85.86,4500.0,67.5303,67.5775,67.4989,67.5382,4500.0
2013-06-05 14:00:00,85.87,85.95,85.8,85.88,6100.0,67.5461,67.609,67.491,67.5539,6100.0
2013-06-05 14:10:00,85.86,85.86,85.7,85.72,10100.0,67.5382,67.5382,67.4123,67.4281,10100.0
2013-06-05 14:20:00,85.71,85.71,85.51,85.53,13100.0,67.4202,67.4202,67.2629,67.2786,13100.0
2013-06-05 14:30:00,85.52,85.91,85.45,85.91,10600.0,67.2707,67.5775,67.2157,67.5775,10600.0
2013-06-05 14:40:00,85.94,86.04,85.84,85.91,10600.0,67.6011,67.6798,67.5225,67.5775,10600.0
2013-06-05 14:50:00,85.99,86.12,85.86,85.98,10600.0,67.6404,67.7427,67.5382,67.6326,10600.0
2013-06-05 15:00:00,86.0,86.02,85.79,85.79,7800.0,67.6483,67.664,67.4831,67.4831,7800.0
2013-06-05 15:10:00,85.79,86.03,85.79,86.0,8000.0,67.4831,67.6719,67.4831,67.6483,8000.0
2013-06-05 15:20:00,85.95,86.06,85.85,86.06,6000.0,67.609,67.6955,67.5303,67.6955,6000.0
2013-06-05 15:30:00,86.05,86.13,85.86,86.01,11900.0,67.6876,67.7506,67.5382,67.6562,11900.0
2013-06-05 15:40:00,86.0,86.06,85.85,85.87,21500.0,67.6483,67.6955,67.5303,67.5461,21500.0
2013-06-05 15:50:00,85.86,85.91,85.64,85.67,63200.0,67.5382,67.5775,67.3651,67.3887,63200.0
2013-06-06 09:30:00,85.66,86.17,85.16,86.06,34300.0,67.3809,67.782,66.9876,67.6955,34300.0
2013-06-06 09:40:00,86.14,86.18,85.66,85.74,17400.0,67.7584,67.7899,67.3809,67.4438,17400.0
2013-06-06 09:50:00,85.73,85.77,85.36,85.76,24700.0,67.4359,67.4674,67.1449,67.4595,24700.0
2013-06-06 10:00:00,85.76,85.83,85.36,85.45,18800.0,67.4595,67.5146,67.1449,67.2157,18800.0
2013-06-06 10:10:00,85.46,85.46,85.25,85.43,8700.0,67.2235,67.2235,67.0584,67.1999,8700.0
2013-06-06 10:20:00,85.46,85.58,85.18,85.42,16100.0,67.2235,67.3179,67.0033,67.1921,16100.0
2013-06-06 10:30:00,85.42,85.5,85.22,85.22,13800.0,67.1921,67.255,67.0348,67.0348,13800.0
2013-06-06 10:40:00,85.23,85.5,85.1,85.42,18200.0,67.0426,67.255,66.9404,67.1921,18200.0
2013-06-06 10:50:00,85.45,85.51,85.31,85.47,11800.0,67.2157,67.2629,67.1056,67.2314,11800.0
2013-06-06 11:00:00,85.46,85.49,85.38,85.42,12300.0,67.2235,67.2471,67.1606,67.1921,12300.0
2013-06-06 11:10:00,85.45,85.57,85.4,85.57,8300.0,67.2157,67.3101,67.1763,67.3101,8300.0
2013-06-06 11:20:00,85.52,85.61,85.5,85.53,23900.0,67.2707,67.3415,67.255,67.2786,23900.0
2013-06-06 11:30:00,85.53,85.74,85.49,85.68,20700.0,67.2786,67.4438,67.2471,67.3966,20700.0
2013-06-06 11:40:00,85.67,85.68,85.56,85.58,5700.0,67.3887,67.3966,67.3022,67.3179,5700.0
2013-06-06 11:50:00,85.61,85.63,85.39,85.49,14100.0,67.3415,67.3573,67.1685,67.2471,14100.0
2013-06-06 12:00:00,85.38,85.48,85.29,85.36,4400.0,67.1606,67.2393,67.0898,67.1449,4400.0
2013-06-06 12:10:00,85.35,85.46,85.32,85.41,4700.0,67.137,67.2235,67.1134,67.1842,4700.0
2013-06-06 12:20:00,85.36,85.45,84.98,85.18,6100.0,67.1449,67.2157,66.846,67.0033,6100.0
2013-06-06 12:30:00,85.19,85.36,85.13,85.27,2500.0,67.0112,67.1449,66.964,67.0741,2500.0
2013-06-06 12:40:00,85.27,85.46,85.24,85.43,3700.0,67.0741,67.2235,67.0505,67.1999,3700.0
2013-06-06 12:50:00,85.38,85.44,85.23,85.36,6000.0,67.1606,67.2078,67.0426,67.1449,6000.0
2013-06-06 13:00:00,85.47,85.53,85.41,85.41,15600.0,67.2314,67.2786,67.1842,67.1842,15600.0
2013-06-06 13:10:00,85.39,85.48,85.35,85.42,25400.0,67.1685,67.2393,67.137,67.1921,25400.0
2013-06-06 13:20:00,85.39,85.42,85.22,85.34,6300.0,67.1685,67.1921,67.0348,67.1292,6300.0
2013-06-06 13:30:00,85.39,85.47,85.35,85.42,10700.0,67.1685,67.2314,67.137,67.1921,10700.0
2013-06-06 13:40:00,85.39,85.48,85.35,85.39,13000.0,67.1685,67.2393,67.137,67.1685,13000.0
2013-06-06 13:50:00,85.41,85.41,85.28,85.34,11800.0,67.1842,67.1842,67.082,67.1292,11800.0
2013-06-06 14:00:00,85.34,85.42,85.22,85.36,10000.0,67.1292,67.1921,67.0348,67.1449,10000.0
2013-06-06 14:10:00,85.38,85.45,85.32,85.37,7100.0,67.1606,67.2157,67.1134,67.1527,7100.0
2013-06-06 14:20:00,85.36,85.52,85.31,85.49,14800.0,67.1449,67.2707,67.1056,67.2471,14800.0
2013-06-06 14:30:00,85.51,85.52,85.31,85.36,22600.0,67.2629,67.2707,67.1056,67.1449,22600.0
2013-06-06 14:40:00,85.36,85.4,85.33,85.36,19100.0,67.1449,67.1763,67.1213,67.1449,19100.0
2013-06-06 14:50:00,85.39,85.42,85.28,85.32,20600.0,67.1685,67.1921,67.082,67.1134,20600.0
2013-06-06 15:00:00,85.3,85.36,85.19,85.2,12400.0,67.0977,67.1449,67.0112,67.019,12400.0
2013-06-06 15:10:00,85.21,85.25,85.14,85.19,12700.0,67.0269,67.0584,66.9718,67.0112,12700.0
2013-06-06 15:20:00,85.22,85.32,85.19,85.24,28200.0,67.0348,67.1134,67.0112,67.0505,28200.0
2013-06-06 15:30:00,85.23,85.42,85.22,85.27,40500.0,67.0426,67.1921,67.0348,67.0741,40500.0
2013-06-06 15:40:00,85.28,85.33,85.23,85.31,39300.0,67.082,67.1213,67.0426,67.1056,39300.0
2013-06-06 15:50:00,85.31,85.47,85.3,85.4,121600.0,67.1056,67.2314,67.0977,67.1763,121600.0
2013-06-07 09:30:00,85.97,86.22,85.7,85.9,24700.0,67.6247,67.8214,67.4123,67.5697,24700.0
2013-06-07 09:40:00,85.9,85.96,85.69,85.88,17400.0,67.5697,67.6168,67.4045,67.5539,17400.0
2013-06-07 09:50:00,85.83,86.06,85.77,86.03,21200.0,67.5146,67.6955,67.4674,67.6719,21200.0
2013-06-07 10:00:00,86.04,86.39,86.03,86.35,24600.0,67.6798,67.9551,67.6719,67.9236,24600.0
2013-06-07 10:10:00,86.38,86.53,86.31,86.39,57700.0,67.9472,68.0652,67.8922,67.9551,57700.0
2013-06-07 10:20:00,86.4,86.79,86.37,86.65,85800.0,67.963,68.2697,67.9394,68.1596,85800.0
2013-06-07 10:30:00,86.64,86.68,86.36,86.61,17000.0,68.1517,68.1832,67.9315,68.1281,17000.0
2013-06-07 10:40:00,86.64,86.71,86.57,86.58,12800.0,68.1517,68.2068,68.0967,68.1045,12800.0
2013-06-07 10:50:00,86.63,86.68,86.54,86.63,16000.0,68.1439,68.1832,68.0731,68.1439,16000.0
2013-06-07 11:00:00,86.58,86.91,86.58,86.72,16500.0,68.1045,68.3641,68.1045,68.2147,16500.0
2013-06-07 11:10:00,86.66,86.76,86.59,86.76,7900.0,68.1675,68.2461,68.1124,68.2461,7900.0
2013-06-07 11:20:00,86.79,86.91,86.75,86.85,9900.0,68.2697,68.3641,68.2383,68.3169,9900.0
2013-06-07 11:30:00,86.9,86.91,86.73,86.85,17800.0,68.3563,68.3641,68.2225,68.3169,17800.0
2013-06-07 11:40:00,86.84,86.97,86.63,86.67,41700.0,68.3091,68.4113,68.1439,68.1753,41700.0
2013-06-07 11:50:00,86.71,86.9,86.68,86.82,8500.0,68.2068,68.3563,68.1832,68.2933,8500.0
2013-06-07 12:00:00,86.77,86.8,86.53,86.64,30100.0,68.254,68.2776,68.0652,68.1517,30100.0
2013-06-07 12:10:00,86.59,86.7,86.57,86.7,13200.0,68.1124,68.1989,68.0967,68.1989,13200.0
2013-06-07 12:20:00,86.65,86.74,86.64,86.69,11500.0,68.1596,68.2304,68.1517,68.1911,11500.0
2013-06-07 12:30:00,86.74,86.74,86.55,86.58,20800.0,68.2304,68.2304,68.0809,68.1045,20800.0
2013-06-07 12:40:00,86.59,86.6,86.39,86.49,9300.0,68.1124,68.1203,67.9551,68.0338,9300.0
2013-06-07 12:50:00,86.55,86.6,86.5,86.56,9900.0,68.0809,68.1203,68.0416,68.0888,9900.0
2013-06-07 13:00:00,86.58,86.62,86.51,86.57,11400.0,68.1045,68.136,68.0495,68.0967,11400.0
2013-06-07 13:10:00,86.56,86.62,86.53,86.6,8500.0,68.0888,68.136,68.0652,68.1203,8500.0
2013-06-07 13:20:00,86.62,86.62,86.42,86.45,35800.0,68.136,68.136,67.9787,68.0023,35800.0
2013-06-07 13:30:00,86.47,86.52,86.4,86.44,13700.0,68.018,68.0573,67.963,67.9944,13700.0
2013-06-07 13:40:00,86.45,86.5,86.37,86.47,5900.0,68.0023,68.0416,67.9394,68.018,5900.0
2013-06-07 13:50:00,86.48,86.52,86.38,86.38,11100.0,68.0259,68.0573,67.9472,67.9472,11100.0
2013-06-07 14:00:00,86.41,86.55,86.35,86.42,11700.0,67.9708,68.0809,67.9236,67.9787,11700.0
2013-06-07 14:10:00,86.42,86.42,86.26,86.27,12600.0,67.9787,67.9787,67.8528,67.8607,12600.0
2013-06-07 14:20:00,86.27,86.29,85.99,86.2,17100.0,67.8607,67.8764,67.6404,67.8056,17100.0
2013-06-07 14:30:00,86.2,86.25,86.1,86.19,8600.0,67.8056,67.845,67.727,67.7978,8600.0
2013-06-07 14:40:00,86.19,86.3,86.05,86.24,11000.0,67.7978,67.8843,67.6876,67.8371,11000.0
2013-06-07 14:50:00,86.26,86.49,86.24,86.34,8100.0,67.8528,68.0338,67.8371,67.9158,8100.0
2013-06-07 15:00:00,86.34,86.36,86.15,86.2,35400.0,67.9158,67.9315,67.7663,67.8056,35400.0
2013-06-07 15:10:00,86.2,86.3,86.16,86.18,61900.0,67.8056,67.8843,67.7742,67.7899,61900.0
2013-06-07 15:20:00,86.16,86.37,86.11,86.37,72500.0,67.7742,67.9394,67.7348,67.9394,72500.0
2013-06-07 15:30:00,86.42,86.42,86.31,86.34,53600.0,67.9787,67.9787,67.8922,67.9158,53600.0
2013-06-07 15:40:00,86.35,86.4,86.29,86.35,129100.0,67.9236,67.963,67.8764,67.9236,129100.0
2013-06-07 15:50:00,86.36,86.61,86.34,86.35,185600.0,67.9315,68.1281,67.9158,67.9236,185600.0
2013-06-10 09:30:00,86.84,86.96,86.34,86.81,30300.0,68.3091,68.4035,67.9158,68.2855,30300.0
2013-06-10 09:40:00,86.8,86.85,86.45,86.71,13300.0,68.2776,68.3169,68.0023,68.2068,13300.0
2013-06-10 09:50:00,86.71,86.84,86.68,86.71,40900.0,68.2068,68.3091,68.1832,68.2068,40900.0
2013-06-10 10:00:00,86.77,86.8,86.54,86.75,13400.0,68.254,68.2776,68.0731,68.2383,13400.0
2013-06-10 10:10:00,86.75,86.75,86.51,86.52,13200.0,68.2383,68.2383,68.0495,68.0573,13200.0
2013-06-10 10:20:00,86.53,86.96,86.53,86.84,14700.0,68.0652,68.4035,68.0652,68.3091,14700.0
2013-06-10 10:30:00,86.82,86.93,86.71,86.91,16100.0,68.2933,68.3799,68.2068,68.3641,16100.0
2013-06-10 10:40:00,86.91,86.94,86.66,86.7,12300.0,68.3641,68.3877,68.1675,68.1989,12300.0
2013-06-10 10:50:00,86.73,86.8,86.57,86.66,9500.0,68.2225,68.2776,68.0967,68.1675,9500.0
2013-06-10 11:00:00,86.72,86.91,86.7,86.88,11900.0,68.2147,68.3641,68.1989,68.3405,11900.0
2013-06-10 11:10:00,86.89,86.98,86.78,86.82,9700.0,68.3484,68.4192,68.2619,68.2933,9700.0
2013-06-10 11:20:00,86.79,86.87,86.7,86.75,10000.0,68.2697,68.3327,68.1989,68.2383,10000.0
2013-06-10 11:30:00,86.74,86.82,86.67,86.7,9600.0,68.2304,68.2933,68.1753,68.1989,9600.0
2013-06-10 11:40:00,86.75,86.88,86.75,86.82,4900.0,68.2383,68.3405,68.2383,68.2933,4900.0
2013-06-10 11:50:00,86.81,86.82,86.47,86.54,30400.0,68.2855,68.2933,68.018,68.0731,30400.0
2013-06-10 12:00:00,86.57,86.72,86.53,86.59,4800.0,68.0967,68.2147,68.0652,68.1124,4800.0
2013-06-10 12:10:00,86.6,86.75,86.6,86.73,3800.0,68.1203,68.2383,68.1203,68.2225,3800.0
2013-06-10 12:20:00,86.72,86.82,86.62,86.65,9200.0,68.2147,68.2933,68.136,68.1596,9200.0
2013-06-10 12:30:00,86.66,86.66,86.5,86.55,11600.0,68.1675,68.1675,68.0416,68.0809,11600.0
2013-06-10 12:40:00,86.52,86.61,86.46,86.54,8400.0,68.0573,68.1281,68.0102,68.0731,8400.0
2013-06-10 12:50:00,86.53,86.59,86.43,86.53,4200.0,68.0652,68.1124,67.9866,68.0652,4200.0
2013-06-10 13:00:00,86.45,86.59,86.45,86.5,5000.0,68.0023,68.1124,68.0023,68.0416,5000.0
2013-06-10 13:10:00,86.49,86.49,86.4,86.49,4800.0,68.0338,68.0338,67.963,68.0338,4800.0
2013-06-10 13:20:00,86.5,86.56,86.39,86.39,11400.0,68.0416,68.0888,67.9551,67.9551,11400.0
2013-06-10 13:30:00,86.42,86.43,86.34,86.4,5700.0,67.9787,67.9866,67.9158,67.963,5700.0
2013-06-10 13:40:00,86.4,86.46,86.37,86.4,10600.0,67.963,68.0102,67.9394,67.963,10600.0
2013-06-10 13:50:00,86.37,86.37,86.26,86.36,8900.0,67.9394,67.9394,67.8528,67.9315,8900.0
2013-06-10 14:00:00,86.32,86.35,86.21,86.29,21900.0,67.9,67.9236,67.8135,67.8764,21900.0
2013-06-10 14:10:00,86.28,86.28,86.16,86.2,15300.0,67.8686,67.8686,67.7742,67.8056,15300.0
2013-06-10 14:20:00,86.2,86.31,86.2,86.22,11200.0,67.8056,67.8922,67.8056,67.8214,11200.0
2013-06-10 14:30:00,86.21,86.37,86.21,86.36,4700.0,67.8135,67.9394,67.8135,67.9315,4700.0
2013-06-10 14:40:00,86.36,86.5,86.24,86.5,9500.0,67.9315,68.0416,67.8371,68.0416,9500.0
2013-06-10 14:50:00,86.53,86.59,86.49,86.57,7700.0,68.0652,68.1124,68.0338,68.0967,7700.0
2013-06-10 15:00:00,86.57,86.57,86.44,86.46,35700.0,68.0967,68.0967,67.9944,68.0102,35700.0
2013-06-10 15:10:00,86.46,86.54,86.46,86.5,21600.0,68.0102,68.0731,68.0102,68.0416,21600.0
2013-06-10 15:20:00,86.49,86.52,86.43,86.5,22800.0,68.0338,68.0573,67.9866,68.0416,22800.0
2013-06-10 15:30:00,86.5,86.53,86.45,86.48,55100.0,68.0416,68.0652,68.0023,68.0259,55100.0
2013-06-10 15:40:00,86.48,86.51,86.4,86.46,44900.0,68.0259,68.0495,67.963,68.0102,44900.0
2013-06-10 15:50:00,86.45,86.47,86.26,86.4,53100.0,68.0023,68.018,67.8528,67.963,53100.0
2013-06-11 09:30:00,85.55,85.7,85.23,85.41,81200.0,67.2943,67.4123,67.0426,67.1842,81200.0
2013-06-11 09:40:00,85.44,85.86,85.38,85.61,12800.0,67.2078,67.5382,67.1606,67.3415,12800.0
2013-06-11 09:50:00,85.6,85.66,85.46,85.57,10700.0,67.3337,67.3809,67.2235,67.3101,10700.0
2013-06-11 10:00:00,85.56,85.71,85.25,85.26,9800.0,67.3022,67.4202,67.0584,67.0662,9800.0
2013-06-11 10:10:00,85.23,85.39,85.11,85.27,9200.0,67.0426,67.1685,66.9482,67.0741,9200.0
2013-06-11 10:20:00,85.27,85.52,85.19,85.42,9200.0,67.0741,67.2707,67.0112,67.1921,9200.0
2013-06-11 10:30:00,85.45,85.52,85.33,85.34,27100.0,67.2157,67.2707,67.1213,67.1292,27100.0
2013-06-11 10:40:00,85.35,85.55,85.27,85.47,12900.0,67.137,67.2943,67.0741,67.2314,12900.0
2013-06-11 10:50:00,85.47,85.51,85.33,85.38,14100.0,67.2314,67.2629,67.1213,67.1606,14100.0
2013-06-11 11:00:00,85.38,85.49,85.28,85.36,20700.0,67.1606,67.2471,67.082,67.1449,20700.0
2013-06-11 11:10:00,85.39,85.56,85.36,85.56,4400.0,67.1685,67.3022,67.1449,67.3022,4400.0
2013-06-11 11:20:00,85.56,85.84,85.52,85.84,8200.0,67.3022,67.5225,67.2707,67.5225,8200.0
2013-06-11 11:30:00,85.84,85.88,85.66,85.66,9300.0,67.5225,67.5539,67.3809,67.3809,9300.0
2013-06-11 11:40:00,85.64,85.83,85.63,85.8,15600.0,67.3651,67.5146,67.3573,67.491,15600.0
2013-06-11 11:50:00,85.79,85.81,85.63,85.67,14500.0,67.4831,67.4989,67.3573,67.3887,14500.0
2013-06-11 12:00:00,85.69,85.79,85.63,85.74,7100.0,67.4045,67.4831,67.3573,67.4438,7100.0
2013-06-11 12:10:00,85.73,85.81,85.59,85.65,10000.0,67.4359,67.4989,67.3258,67.373,10000.0
2013-06-11 12:20:00,85.66,85.77,85.62,85.75,8400.0,67.3809,67.4674,67.3494,67.4517,8400.0
2013-06-11 12:30:00,85.77,85.87,85.7,85.87,20700.0,67.4674,67.5461,67.4123,67.5461,20700.0
2013-06-11 12:40:00,85.86,85.96,85.78,85.83,14000.0,67.5382,67.6168,67.4753,67.5146,14000.0
2013-06-11 12:50:00,85.81,85.86,85.76,85.82,7000.0,67.4989,67.5382,67.4595,67.5067,7000.0
2013-06-11 13:00:00,85.82,85.92,85.81,85.85,10000.0,67.5067,67.5854,67.4989,67.5303,10000.0
2013-06-11 13:10:00,85.8,85.84,85.57,85.6,6400.0,67.491,67.5225,67.3101,67.3337,6400.0
2013-06-11 13:20:00,85.55,85.62,85.49,85.51,4100.0,67.2943,67.3494,67.2471,67.2629,4100.0
2013-06-11 13:30:00,85.51,85.53,85.37,85.43,4700.0,67.2629,67.2786,67.1527,67.1999,4700.0
2013-06-11 13:40:00,85.4,85.43,85.33,85.38,5100.0,67.1763,67.1999,67.1213,67.1606,5100.0
2013-06-11 13:50:00,85.43,85.51,85.21,85.21,8700.0,67.1999,67.2629,67.0269,67.0269,8700.0
2013-06-11 14:00:00,85.21,85.38,85.21,85.33,9700.0,67.0269,67.1606,67.0269,67.1213,9700.0
2013-06-11 14:10:00,85.32,85.54,85.27,85.45,7800.0,67.1134,67.2865,67.0741,67.2157,7800.0
2013-06-11 14:20:00,85.49,85.61,85.48,85.61,5700.0,67.2471,67.3415,67.2393,67.3415,5700.0
2013-06-11 14:30:00,85.63,85.66,85.52,85.63,8000.0,67.3573,67.3809,67.2707,67.3573,8000.0
2013-06-11 14:40:00,85.63,85.65,85.48,85.54,8700.0,67.3573,67.373,67.2393,67.2865,8700.0
2013-06-11 14:50:00,85.58,85.81,85.46,85.77,15400.0,67.3179,67.4989,67.2235,67.4674,15400.0
2013-06-11 15:00:00,85.8,85.88,85.72,85.77,16700.0,67.491,67.5539,67.4281,67.4674,16700.0
2013-06-11 15:10:00,85.78,85.89,85.72,85.84,19900.0,67.4753,67.5618,67.4281,67.5225,19900.0
2013-06-11 15:20:00,85.85,85.85,85.6,85.6,20000.0,67.5303,67.5303,67.3337,67.3337,20000.0
2013-06-11 15:30:00,85.64,85.7,85.54,85.57,17300.0,67.3651,67.4123,67.2865,67.3101,17300.0
2013-06-11 15:40:00,85.57,85.61,85.4,85.51,22100.0,67.3101,67.3415,67.1763,67.2629,22100.0
2013-06-11 15:50:00,85.49,85.53,85.29,85.32,56300.0,67.2471,67.2786,67.0898,67.1134,56300.0
2013-06-12 09:30:00,86.1,86.19,85.64,85.7,21600.0,67.727,67.7978,67.3651,67.4123,21600.0
2013-06-12 09:40:00,85.8,85.8,85.49,85.49,4500.0,67.491,67.491,67.2471,67.2471,4500.0
2013-06-12 09:50:00,85.48,85.6,85.4,85.44,5800.0,67.2393,67.3337,67.1763,67.2078,5800.0
2013-06-12 10:00:00,85.38,85.43,85.16,85.31,7000.0,67.1606,67.1999,66.9876,67.1056,7000.0
2013-06-12 10:10:00,85.26,85.28,85.05,85.08,14100.0,67.0662,67.082,66.901,66.9246,14100.0
2013-06-12 10:20:00,85.1,85.25,85.03,85.25,5500.0,66.9404,67.0584,66.8853,67.0584,5500.0
2013-06-12 10:30:00,85.24,85.29,85.19,85.2,8100.0,67.0505,67.0898,67.0112,67.019,8100.0
2013-06-12 10:40:00,85.2,85.35,85.11,85.2,8700.0,67.019,67.137,66.9482,67.019,8700.0
2013-06-12 10:50:00,85.2,85.29,85.01,85.07,6300.0,67.019,67.0898,66.8696,66.9168,6300.0
2013-06-12 11:00:00,85.08,85.22,85.03,85.22,5700.0,66.9246,67.0348,66.8853,67.0348,5700.0
2013-06-12 11:10:00,85.21,85.21,85.04,85.19,6400.0,67.0269,67.0269,66.8932,67.0112,6400.0
2013-06-12 11:20:00,85.18,85.26,85.1,85.1,4100.0,67.0033,67.0662,66.9404,66.9404,4100.0
2013-06-12 11:30:00,85.08,85.17,84.88,84.93,10600.0,66.9246,66.9954,66.7673,66.8066,10600.0
2013-06-12 11:40:00,84.96,85.0,84.79,84.81,4900.0,66.8302,66.8617,66.6965,66.7122,4900.0
2013-06-12 11:50:00,84.85,84.89,84.66,84.71,9600.0,66.7437,66.7752,66.5943,66.6336,9600.0
2013-06-12 12:00:00,84.73,84.95,84.64,84.84,6000.0,66.6493,66.8224,66.5785,66.7358,6000.0
2013-06-12 12:10:00,84.84,84.86,84.62,84.71,5200.0,66.7358,66.7516,66.5628,66.6336,5200.0
2013-06-12 12:20:00,84.72,84.89,84.7,84.87,4500.0,66.6415,66.7752,66.6257,66.7594,4500.0
2013-06-12 12:30:00,84.86,84.92,84.65,84.65,34300.0,66.7516,66.7988,66.5864,66.5864,34300.0
2013-06-12 12:40:00,84.62,84.74,84.5,84.5,52700.0,66.5628,66.6572,66.4684,66.4684,52700.0
2013-06-12 12:50:00,84.55,84.83,84.5,84.72,14600.0,66.5077,66.728,66.4684,66.6415,14600.0
2013-06-12 13:00:00,84.74,85.0,84.74,84.95,2600.0,66.6572,66.8617,66.6572,66.8224,2600.0
2013-06-12 13:10:00,84.98,85.01,84.89,84.97,3600.0,66.846,66.8696,66.7752,66.8381,3600.0
2013-06-12 13:20:00,84.96,84.98,84.87,84.97,4200.0,66.8302,66.846,66.7594,66.8381,4200.0
2013-06-12 13:30:00,84.96,85.01,84.83,84.83,6100.0,66.8302,66.8696,66.728,66.728,6100.0
2013-06-12 13:40:00,84.79,84.96,84.75,84.82,8000.0,66.6965,66.8302,66.6651,66.7201,8000.0
2013-06-12 13:50:00,84.83,84.93,84.75,84.75,23800.0,66.728,66.8066,66.6651,66.6651,23800.0
2013-06-12 14:00:00,84.78,84.82,84.51,84.68,8300.0,66.6887,66.7201,66.4763,66.61,8300.0
2013-06-12 14:10:00,84.57,84.63,84.11,84.17,18900.0,66.5235,66.5707,66.1616,66.2088,18900.0
2013-06-12 14:20:00,84.16,84.33,84.15,84.25,9200.0,66.201,66.3347,66.1931,66.2717,9200.0
2013-06-12 14:30:00,84.24,84.26,84.07,84.16,13200.0,66.2639,66.2796,66.1302,66.201,13200.0
2013-06-12 14:40:00,84.17,84.27,84.08,84.1,14700.0,66.2088,66.2875,66.138,66.1538,14700.0
2013-06-12 14:50:00,84.08,84.24,84.08,84.22,23500.0,66.138,66.2639,66.138,66.2482,23500.0
2013-06-12 15:00:00,84.22,84.25,84.08,84.19,13700.0,66.2482,66.2717,66.138,66.2246,13700.0
2013-06-12 15:10:00,84.21,84.21,84.09,84.1,12600.0,66.2403,66.2403,66.1459,66.1538,12600.0
2013-06-12 15:20:00,84.08,84.2,84.08,84.17,15700.0,66.138,66.2324,66.138,66.2088,15700.0
2013-06-12 15:30:00,84.16,84.23,84.11,84.2,24900.0,66.201,66.256,66.1616,66.2324,24900.0
2013-06-12 15:40:00,84.19,84.45,84.13,84.44,66000.0,66.2246,66.4291,66.1774,66.4212,66000.0
2013-06-12 15:50:00,84.44,84.48,84.21,84.26,93600.0,66.4212,66.4527,66.2403,66.2796,93600.0
2013-06-13 09:30:00,84.31,84.31,83.26,83.36,73500.0,66.3189,66.3189,65.493,65.5717,73500.0
2013-06-13 09:40:00,83.34,84.23,83.26,84.19,37400.0,65.5559,66.256,65.493,66.2246,37400.0
2013-06-13 09:50:00,84.19,84.59,83.94,84.55,34900.0,66.2246,66.5392,66.0279,66.5077,34900.0
2013-06-13 10:00:00,84.47,84.69,84.24,84.41,13400.0,66.4448,66.6179,66.2639,66.3976,13400.0
2013-06-13 10:10:00,84.4,84.57,84.19,84.49,7000.0,66.3897,66.5235,66.2246,66.4605,7000.0
2013-06-13 10:20:00,84.51,84.58,84.36,84.53,7100.0,66.4763,66.5313,66.3583,66.492,7100.0
2013-06-13 10:30:00,84.53,84.62,84.48,84.52,6800.0,66.492,66.5628,66.4527,66.4841,6800.0
2013-06-13 10:40:00,84.52,84.83,84.43,84.8,7500.0,66.4841,66.728,66.4133,66.7044,7500.0
2013-06-13 10:50:00,84.87,85.02,84.87,84.98,5800.0,66.7594,66.8774,66.7594,66.846,5800.0
2013-06-13 11:00:00,84.91,85.12,84.89,84.95,6000.0,66.7909,66.9561,66.7752,66.8224,6000.0
2013-06-13 11:10:00,84.93,85.03,84.79,84.9,14900.0,66.8066,66.8853,66.6965,66.783,14900.0
2013-06-13 11:20:00,84.94,85.03,84.89,84.89,3000.0,66.8145,66.8853,66.7752,66.7752,3000.0
2013-06-13 11:30:00,84.85,85.06,84.8,85.04,12000.0,66.7437,66.9089,66.7044,66.8932,12000.0
2013-06-13 11:40:00,85.03,85.15,85.03,85.07,13900.0,66.8853,66.9797,66.8853,66.9168,13900.0
2013-06-13 11:50:00,85.08,85.13,85.04,85.1,6100.0,66.9246,66.964,66.8932,66.9404,6100.0
2013-06-13 12:00:00,85.12,85.18,85.11,85.15,6400.0,66.9561,67.0033,66.9482,66.9797,6400.0
2013-06-13 12:10:00,85.14,85.19,85.02,85.02,7400.0,66.9718,67.0112,66.8774,66.8774,7400.0
2013-06-13 12:20:00,85.09,85.2,85.03,85.03,3500.0,66.9325,67.019,66.8853,66.8853,3500.0
2013-06-13 12:30:00,85.06,85.29,85.06,85.27,3200.0,66.9089,67.0898,66.9089,67.0741,3200.0
2013-06-13 12:40:00,85.31,85.33,85.21,85.33,5800.0,67.1056,67.1213,67.0269,67.1213,5800.0
2013-06-13 12:50:00,85.32,85.49,85.32,85.49,8700.0,67.1134,67.2471,67.1134,67.2471,8700.0
2013-06-13 13:00:00,85.48,85.6,85.48,85.59,26200.0,67.2393,67.3337,67.2393,67.3258,26200.0
2013-06-13 13:10:00,85.59,85.7,85.59,85.59,6700.0,67.3258,67.4123,67.3258,67.3258,6700.0
2013-06-13 13:20:00,85.59,85.69,85.59,85.65,4400.0,67.3258,67.4045,67.3258,67.373,4400.0
2013-06-13 13:30:00,85.65,85.68,85.62,85.67,10500.0,67.373,67.3966,67.3494,67.3887,10500.0
2013-06-13 13:40:00,85.68,85.76,85.65,85.76,5400.0,67.3966,67.4595,67.373,67.4595,5400.0
2013-06-13 13:50:00,85.76,85.84,85.75,85.8,12600.0,67.4595,67.5225,67.4517,67.491,12600.0
2013-06-13 14:00:00,85.8,85.94,85.8,85.88,10800.0,67.491,67.6011,67.491,67.5539,10800.0
2013-06-13 14:10:00,85.88,86.01,85.81,86.01,11500.0,67.5539,67.6562,67.4989,67.6562,11500.0
2013-06-13 14:20:00,85.94,86.03,85.92,85.93,9400.0,67.6011,67.6719,67.5854,67.5933,9400.0
2013-06-13 14:30:00,85.91,86.06,85.89,86.03,7200.0,67.5775,67.6955,67.5618,67.6719,7200.0
2013-06-13 14:40:00,86.03,86.15,86.03,86.05,12600.0,67.6719,67.7663,67.6719,67.6876,12600.0
2013-06-13 14:50:00,86.05,86.2,86.04,86.19,8000.0,67.6876,67.8056,67.6798,67.7978,8000.0
2013-06-13 15:00:00,86.2,86.29,86.17,86.25,12000.0,67.8056,67.8764,67.782,67.845,12000.0
2013-06-13 15:10:00,86.23,86.33,86.2,86.23,10000.0,67.8292,67.9079,67.8056,67.8292,10000.0
2013-06-13 15:20:00,86.24,86.28,86.2,86.21,12200.0,67.8371,67.8686,67.8056,67.8135,12200.0
2013-06-13 15:30:00,86.24,86.33,86.17,86.31,19000.0,67.8371,67.9079,67.782,67.8922,19000.0
2013-06-13 15:40:00,86.33,86.72,86.33,86.68,37200.0,67.9079,68.2147,67.9079,68.1832,37200.0
2013-06-13 15:50:00,86.66,86.77,86.56,86.65,169600.0,68.1675,68.254,68.0888,68.1596,169600.0
2013-06-14 09:30:00,82.3,86.53,82.3,86.22,22700.0,64.7379,68.0652,64.7379,67.8214,22700.0
2013-06-14 09:40:00,86.22,86.58,86.12,86.58,10600.0,67.8214,68.1045,67.7427,68.1045,10600.0
2013-06-14 09:50:00,86.58,86.8,86.25,86.78,8000.0,68.1045,68.2776,67.845,68.2619,8000.0
2013-06-14 10:00:00,86.8,86.89,86.74,86.89,18300.0,68.2776,68.3484,68.2304,68.3484,18300.0
2013-06-14 10:10:00,86.86,87.03,86.83,87.03,9900.0,68.3248,68.4585,68.3012,68.4585,9900.0
2013-06-14 10:20:00,86.89,87.0,86.78,86.89,22000.0,68.3484,68.4349,68.2619,68.3484,22000.0
2013-06-14 10:30:00,86.92,86.94,86.82,86.82,13000.0,68.372,68.3877,68.2933,68.2933,13000.0
2013-06-14 10:40:00,86.84,86.84,86.55,86.72,49000.0,68.3091,68.3091,68.0809,68.2147,49000.0
2013-06-14 10:50:00,86.72,86.81,86.62,86.71,29100.0,68.2147,68.2855,68.136,68.2068,29100.0
2013-06-14 11:00:00,86.71,86.71,86.49,86.67,19100.0,68.2068,68.2068,68.0338,68.1753,19100.0
2013-06-14 11:10:00,86.7,86.71,86.53,86.64,9700.0,68.1989,68.2068,68.0652,68.1517,9700.0
2013-06-14 11:20:00,86.63,86.67,86.59,86.66,6300.0,68.1439,68.1753,68.1124,68.1675,6300.0
2013-06-14 11:30:00,86.66,86.74,86.49,86.72,9100.0,68.1675,68.2304,68.0338,68.2147,9100.0
2013-06-14 11:40:00,86.72,86.72,86.49,86.54,8300.0,68.2147,68.2147,68.0338,68.0731,8300.0
2013-06-14 11:50:00,86.57,86.77,86.51,86.73,9400.0,68.0967,68.254,68.0495,68.2225,9400.0
2013-06-14 12:00:00,86.74,86.76,86.61,86.68,17300.0,68.2304,68.2461,68.1281,68.1832,17300.0
2013-06-14 12:10:00,86.67,86.77,86.6,86.75,8100.0,68.1753,68.254,68.1203,68.2383,8100.0
2013-06-14 12:20:00,86.74,86.79,86.66,86.71,8400.0,68.2304,68.2697,68.1675,68.2068,8400.0
2013-06-14 12:30:00,86.71,86.77,86.64,86.76,11600.0,68.2068,68.254,68.1517,68.2461,11600.0
2013-06-14 12:40:00,86.79,86.83,86.67,86.67,14700.0,68.2697,68.3012,68.1753,68.1753,14700.0
2013-06-14 12:50:00,86.67,86.7,86.46,86.46,11900.0,68.1753,68.1989,68.0102,68.0102,11900.0
2013-06-14 13:00:00,86.45,86.46,86.26,86.39,8700.0,68.0023,68.0102,67.8528,67.9551,8700.0
2013-06-14 13:10:00,86.4,86.43,86.23,86.28,5500.0,67.963,67.9866,67.8292,67.8686,5500.0
2013-06-14 13:20:00,86.29,86.31,86.12,86.14,6100.0,67.8764,67.8922,67.7427,67.7584,6100.0
2013-06-14 13:30:00,86.16,86.29,86.11,86.15,7700.0,67.7742,67.8764,67.7348,67.7663,7700.0
2013-06-14 13:40:00,86.2,86.4,86.2,86.4,8100.0,67.8056,67.963,67.8056,67.963,8100.0
2013-06-14 13:50:00,86.38,86.47,86.29,86.46,17400.0,67.9472,68.018,67.8764,68.0102,17400.0
2013-06-14 14:00:00,86.46,86.62,86.35,86.62,13100.0,68.0102,68.136,67.9236,68.136,13100.0
2013-06-14 14:10:00,86.61,86.71,86.57,86.71,9600.0,68.1281,68.2068,68.0967,68.2068,9600.0
2013-06-14 14:20:00,86.69,86.95,86.69,86.92,10500.0,68.1911,68.3956,68.1911,68.372,10500.0
2013-06-14 14:30:00,86.88,87.1,86.87,87.07,17200.0,68.3405,68.5136,68.3327,68.49,17200.0
2013-06-14 14:40:00,87.06,87.08,86.97,87.01,16600.0,68.4821,68.4978,68.4113,68.4428,16600.0
2013-06-14 14:50:00,87.01,87.09,86.71,86.75,26300.0,68.4428,68.5057,68.2068,68.2383,26300.0
2013-06-14 15:00:00,86.74,86.96,86.74,86.88,13800.0,68.2304,68.4035,68.2304,68.3405,13800.0
2013-06-14 15:10:00,86.86,86.97,86.77,86.96,17500.0,68.3248,68.4113,68.254,68.4035,17500.0
2013-06-14 15:20:00,86.98,87.06,86.85,86.85,21300.0,68.4192,68.4821,68.3169,68.3169,21300.0
2013-06-14 15:30:00,86.87,86.99,86.85,86.9,44100.0,68.3327,68.4271,68.3169,68.3563,44100.0
2013-06-14 15:40:00,86.88,86.92,86.7,86.84,61700.0,68.3405,68.372,68.1989,68.3091,61700.0
2013-06-14 15:50:00,86.84,86.84,86.67,86.67,77300.0,68.3091,68.3091,68.1753,68.1753,77300.0
2013-06-17 09:30:00,87.24,87.33,85.71,87.06,21800.0,68.6237,68.6945,67.4202,68.4821,21800.0
2013-06-17 09:40:00,87.06,87.32,86.78,87.28,16300.0,68.4821,68.6866,68.2619,68.6552,16300.0
2013-06-17 09:50:00,87.26,87.26,86.97,86.97,13300.0,68.6394,68.6394,68.4113,68.4113,13300.0
2013-06-17 10:00:00,86.95,87.2,86.94,87.05,28200.0,68.3956,68.5922,68.3877,68.4743,28200.0
2013-06-17 10:10:00,87.05,87.25,86.99,87.07,44200.0,68.4743,68.6316,68.4271,68.49,44200.0
2013-06-17 10:20:00,87.08,87.19,87.01,87.06,16400.0,68.4978,68.5844,68.4428,68.4821,16400.0
2013-06-17 10:30:00,87.06,87.06,86.8,86.8,110000.0,68.4821,68.4821,68.2776,68.2776,110000.0
2013-06-17 10:40:00,86.78,86.92,86.71,86.85,99900.0,68.2619,68.372,68.2068,68.3169,99900.0
2013-06-17 10:50:00,86.89,87.01,86.83,87.0,4300.0,68.3484,68.4428,68.3012,68.4349,4300.0
2013-06-17 11:00:00,86.96,87.02,86.86,87.02,9800.0,68.4035,68.4507,68.3248,68.4507,9800.0
2013-06-17 11:10:00,87.06,87.06,86.93,86.97,2900.0,68.4821,68.4821,68.3799,68.4113,2900.0
2013-06-17 11:20:00,86.97,86.97,86.87,86.9,9200.0,68.4113,68.4113,68.3327,68.3563,9200.0
2013-06-17 11:30:00,86.9,86.95,86.81,86.82,3900.0,68.3563,68.3956,68.2855,68.2933,3900.0
2013-06-17 11:40:00,86.88,86.93,86.67,86.69,8600.0,68.3405,68.3799,68.1753,68.1911,8600.0
2013-06-17 11:50:00,86.69,86.83,86.67,86.83,5800.0,68.1911,68.3012,68.1753,68.3012,5800.0
2013-06-17 12:00:00,86.74,86.76,86.6,86.65,7000.0,68.2304,68.2461,68.1203,68.1596,7000.0
2013-06-17 12:10:00,86.65,86.7,86.59,86.7,4300.0,68.1596,68.1989,68.1124,68.1989,4300.0
2013-06-17 12:20:00,86.77,86.78,86.6,86.61,6500.0,68.254,68.2619,68.1203,68.1281,6500.0
2013-06-17 12:30:00,86.65,86.97,86.62,86.96,14600.0,68.1596,68.4113,68.136,68.4035,14600.0
2013-06-17 12:40:00,86.98,87.2,86.98,87.09,4500.0,68.4192,68.5922,68.4192,68.5057,4500.0
2013-06-17 12:50:00,87.1,87.18,87.07,87.09,4600.0,68.5136,68.5765,68.49,68.5057,4600.0
2013-06-17 13:00:00,87.06,87.11,86.78,86.8,20500.0,68.4821,68.5214,68.2619,68.2776,20500.0
2013-06-17 13:10:00,86.79,86.86,86.7,86.71,4700.0,68.2697,68.3248,68.1989,68.2068,4700.0
2013-06-17 13:20:00,86.72,86.83,86.7,86.75,8900.0,68.2147,68.3012,68.1989,68.2383,8900.0
2013-06-17 13:30:00,86.74,86.86,86.73,86.83,4000.0,68.2304,68.3248,68.2225,68.3012,4000.0
2013-06-17 13:40:00,86.84,86.87,86.73,86.73,10700.0,68.3091,68.3327,68.2225,68.2225,10700.0
2013-06-17 13:50:00,86.73,86.88,86.73,86.83,8900.0,68.2225,68.3405,68.2225,68.3012,8900.0
2013-06-17 14:00:00,86.86,86.9,86.7,86.77,8200.0,68.3248,68.3563,68.1989,68.254,8200.0
2013-06-17 14:10:00,86.75,86.81,86.6,86.63,4400.0,68.2383,68.2855,68.1203,68.1439,4400.0
2013-06-17 14:20:00,86.63,86.67,86.39,86.46,8800.0,68.1439,68.1753,67.9551,68.0102,8800.0
2013-06-17 14:30:00,86.46,86.58,86.38,86.5,14700.0,68.0102,68.1045,67.9472,68.0416,14700.0
2013-06-17 14:40:00,86.53,86.56,86.19,86.19,37900.0,68.0652,68.0888,67.7978,67.7978,37900.0
2013-06-17 14:50:00,86.18,86.26,86.08,86.26,16800.0,67.7899,67.8528,67.7112,67.8528,16800.0
2013-06-17 15:00:00,86.23,86.48,86.18,86.43,16500.0,67.8292,68.0259,67.7899,67.9866,16500.0
2013-06-17 15:10:00,86.43,86.49,86.32,86.49,13200.0,67.9866,68.0338,67.9,68.0338,13200.0
2013-06-17 15:20:00,86.44,86.53,86.39,86.5,16200.0,67.9944,68.0652,67.9551,68.0416,16200.0
2013-06-17 15:30:00,86.53,86.89,86.53,86.84,15700.0,68.0652,68.3484,68.0652,68.3091,15700.0
2013-06-17 15:40:00,86.85,86.87,86.74,86.83,18500.0,68.3169,68.3327,68.2304,68.3012,18500.0
2013-06-17 15:50:00,86.83,86.89,86.71,86.85,48000.0,68.3012,68.3484,68.2068,68.3169,48000.0
2013-06-18 09:30:00,86.9,87.07,86.74,86.83,16100.0,68.3563,68.49,68.2304,68.3012,16100.0
2013-06-18 09:40:00,86.92,86.92,86.63,86.72,10200.0,68.372,68.372,68.1439,68.2147,10200.0
2013-06-18 09:50:00,86.77,86.77,86.48,86.48,8700.0,68.254,68.254,68.0259,68.0259,8700.0
2013-06-18 10:00:00,86.54,86.68,86.43,86.51,44800.0,68.0731,68.1832,67.9866,68.0495,44800.0
2013-06-18 10:10:00,86.53,86.58,86.42,86.58,98000.0,68.0652,68.1045,67.9787,68.1045,98000.0
2013-06-18 10:20:00,86.56,86.62,86.47,86.61,17600.0,68.0888,68.136,68.018,68.1281,17600.0
2013-06-18 10:30:00,86.67,86.91,86.67,86.84,3200.0,68.1753,68.3641,68.1753,68.3091,3200.0
2013-06-18 10:40:00,86.84,86.84,86.72,86.83,16900.0,68.3091,68.3091,68.2147,68.3012,16900.0
2013-06-18 10:50:00,86.79,87.04,86.79,86.97,7200.0,68.2697,68.4664,68.2697,68.4113,7200.0
2013-06-18 11:00:00,86.94,86.95,86.79,86.94,6900.0,68.3877,68.3956,68.2697,68.3877,6900.0
2013-06-18 11:10:00,86.91,86.99,86.85,86.89,9500.0,68.3641,68.4271,68.3169,68.3484,9500.0
2013-06-18 11:20:00,86.91,87.36,86.91,87.32,14400.0,68.3641,68.7181,68.3641,68.6866,14400.0
2013-06-18 11:30:00,87.36,87.48,87.3,87.42,7600.0,68.7181,68.8125,68.6709,68.7653,7600.0
2013-06-18 11:40:00,87.42,87.42,87.19,87.23,5400.0,68.7653,68.7653,68.5844,68.6158,5400.0
2013-06-18 11:50:00,87.19,87.21,87.1,87.13,7700.0,68.5844,68.6001,68.5136,68.5372,7700.0
2013-06-18 12:00:00,87.15,87.21,87.13,87.16,3500.0,68.5529,68.6001,68.5372,68.5608,3500.0
2013-06-18 12:10:00,87.15,87.33,87.11,87.31,10700.0,68.5529,68.6945,68.5214,68.6788,10700.0
2013-06-18 12:20:00,87.31,87.41,87.25,87.35,7900.0,68.6788,68.7574,68.6316,68.7102,7900.0
2013-06-18 12:30:00,87.37,87.41,87.36,87.39,5600.0,68.726,68.7574,68.7181,68.7417,5600.0
2013-06-18 12:40:00,87.39,87.51,87.39,87.5,4600.0,68.7417,68.8361,68.7417,68.8282,4600.0
2013-06-18 12:50:00,87.51,87.59,87.46,87.58,6100.0,68.8361,68.899,68.7968,68.8912,6100.0
2013-06-18 13:00:00,87.57,87.58,87.51,87.57,5100.0,68.8833,68.8912,68.8361,68.8833,5100.0
2013-06-18 13:10:00,87.56,87.57,87.46,87.49,3900.0,68.8754,68.8833,68.7968,68.8204,3900.0
2013-06-18 13:20:00,87.52,87.55,87.43,87.48,5300.0,68.844,68.8676,68.7732,68.8125,5300.0
2013-06-18 13:30:00,87.43,87.48,87.37,87.38,5800.0,68.7732,68.8125,68.726,68.7338,5800.0
2013-06-18 13:40:00,87.39,87.65,87.39,87.61,7600.0,68.7417,68.9462,68.7417,68.9148,7600.0
2013-06-18 13:50:00,87.6,87.68,87.59,87.64,3800.0,68.9069,68.9698,68.899,68.9384,3800.0
2013-06-18 14:00:00,87.62,87.8,87.57,87.8,4900.0,68.9226,69.0642,68.8833,69.0642,4900.0
2013-06-18 14:10:00,87.81,87.86,87.79,87.81,7800.0,69.0721,69.1114,69.0563,69.0721,7800.0
2013-06-18 14:20:00,87.81,87.89,87.8,87.87,18700.0,69.0721,69.135,69.0642,69.1193,18700.0
2013-06-18 14:30:00,87.89,88.0,87.88,87.98,8700.0,69.135,69.2215,69.1271,69.2058,8700.0
2013-06-18 14:40:00,87.96,88.1,87.96,88.03,13700.0,69.1901,69.3002,69.1901,69.2451,13700.0
2013-06-18 14:50:00,88.05,88.12,88.05,88.1,6700.0,69.2609,69.3159,69.2609,69.3002,6700.0
2013-06-18 15:00:00,88.09,88.1,87.98,88.04,9300.0,69.2923,69.3002,69.2058,69.253,9300.0
2013-06-18 15:10:00,88.03,88.05,87.93,88.05,8700.0,69.2451,69.2609,69.1665,69.2609,8700.0
2013-06-18 15:20:00,88.03,88.18,88.0,88.16,17100.0,69.2451,69.3631,69.2215,69.3474,17100.0
2013-06-18 15:30:00,88.17,88.18,88.1,88.16,30100.0,69.3553,69.3631,69.3002,69.3474,30100.0
2013-06-18 15:40:00,88.16,88.2,88.06,88.06,37400.0,69.3474,69.3789,69.2687,69.2687,37400.0
2013-06-18 15:50:00,88.09,88.12,87.99,88.12,52600.0,69.2923,69.3159,69.2137,69.3159,52600.0
2013-06-19 09:30:00,88.01,88.45,87.99,88.28,13300.0,69.2294,69.5755,69.2137,69.4418,13300.0
2013-06-19 09:40:00,88.37,88.43,87.97,87.97,8400.0,69.5126,69.5598,69.1979,69.1979,8400.0
2013-06-19 09:50:00,87.98,88.13,87.89,88.11,9000.0,69.2058,69.3238,69.135,69.3081,9000.0
2013-06-19 10:00:00,88.05,88.29,87.99,88.15,5400.0,69.2609,69.4496,69.2137,69.3395,5400.0
2013-06-19 10:10:00,88.19,88.2,88.08,88.19,5800.0,69.371,69.3789,69.2845,69.371,5800.0
2013-06-19 10:20:00,88.2,88.37,88.12,88.37,11900.0,69.3789,69.5126,69.3159,69.5126,11900.0
2013-06-19 10:30:00,88.27,88.27,88.14,88.26,3400.0,69.4339,69.4339,69.3317,69.426,3400.0
2013-06-19 10:40:00,88.26,88.26,88.01,88.04,6900.0,69.426,69.426,69.2294,69.253,6900.0
2013-06-19 10:50:00,88.09,88.22,88.04,88.17,6600.0,69.2923,69.3946,69.253,69.3553,6600.0
2013-06-19 11:00:00,88.15,88.34,88.11,88.32,13900.0,69.3395,69.489,69.3081,69.4732,13900.0
2013-06-19 11:10:00,88.32,88.41,88.27,88.36,7600.0,69.4732,69.544,69.4339,69.5047,7600.0
2013-06-19 11:20:00,88.39,88.39,88.23,88.39,44400.0,69.5283,69.5283,69.4024,69.5283,44400.0
2013-06-19 11:30:00,88.37,88.41,88.32,88.36,6200.0,69.5126,69.544,69.4732,69.5047,6200.0
2013-06-19 11:40:00,88.39,88.41,88.28,88.32,3700.0,69.5283,69.544,69.4418,69.4732,3700.0
2013-06-19 11:50:00,88.28,88.32,88.19,88.19,7500.0,69.4418,69.4732,69.371,69.371,7500.0
2013-06-19 12:00:00,88.18,88.18,88.04,88.04,5400.0,69.3631,69.3631,69.253,69.253,5400.0
2013-06-19 12:10:00,88.04,88.04,87.98,87.98,5400.0,69.253,69.253,69.2058,69.2058,5400.0
2013-06-19 12:20:00,88.0,88.08,88.0,88.08,2400.0,69.2215,69.2845,69.2215,69.2845,2400.0
2013-06-19 12:30:00,88.08,88.12,88.04,88.11,3900.0,69.2845,69.3159,69.253,69.3081,3900.0
2013-06-19 12:40:00,88.12,88.13,88.07,88.08,3400.0,69.3159,69.3238,69.2766,69.2845,3400.0
2013-06-19 12:50:00,88.08,88.08,87.97,87.99,12000.0,69.2845,69.2845,69.1979,69.2137,12000.0
2013-06-19 13:00:00,88.0,88.08,87.97,88.02,5300.0,69.2215,69.2845,69.1979,69.2373,5300.0
2013-06-19 13:10:00,88.05,88.11,88.02,88.04,5400.0,69.2609,69.3081,69.2373,69.253,5400.0
2013-06-19 13:20:00,88.03,88.06,87.95,87.95,11200.0,69.2451,69.2687,69.1822,69.1822,11200.0
2013-06-19 13:30:00,87.97,87.97,87.89,87.9,7800.0,69.1979,69.1979,69.135,69.1429,7800.0
2013-06-19 13:40:00,87.9,87.93,87.87,87.89,3900.0,69.1429,69.1665,69.1193,69.135,3900.0
2013-06-19 13:50:00,87.9,88.14,87.9,88.1,9100.0,69.1429,69.3317,69.1429,69.3002,9100.0
2013-06-19 14:00:00,88.2,88.2,87.57,87.79,16100.0,69.3789,69.3789,68.8833,69.0563,16100.0
2013-06-19 14:10:00,87.79,88.14,87.75,88.13,10200.0,69.0563,69.3317,69.0249,69.3238,10200.0
2013-06-19 14:20:00,88.09,88.11,87.82,88.06,7200.0,69.2923,69.3081,69.0799,69.2687,7200.0
2013-06-19 14:30:00,88.06,88.14,87.71,88.05,21900.0,69.2687,69.3317,68.9934,69.2609,21900.0
2013-06-19 14:40:00,88.02,88.12,87.66,87.79,12400.0,69.2373,69.3159,68.9541,69.0563,12400.0
2013-06-19 14:50:00,87.73,87.75,87.24,87.35,13800.0,69.0091,69.0249,68.6237,68.7102,13800.0
2013-06-19 15:00:00,87.29,87.47,87.22,87.31,19400.0,68.663,68.8046,68.608,68.6788,19400.0
2013-06-19 15:10:00,87.32,87.43,87.19,87.21,15800.0,68.6866,68.7732,68.5844,68.6001,15800.0
2013-06-19 15:20:00,87.21,87.51,87.2,87.51,21300.0,68.6001,68.8361,68.5922,68.8361,21300.0
2013-06-19 15:30:00,87.46,87.55,87.31,87.36,22900.0,68.7968,68.8676,68.6788,68.7181,22900.0
2013-06-19 15:40:00,87.32,87.35,86.88,87.06,26500.0,68.6866,68.7102,68.3405,68.4821,26500.0
2013-06-19 15:50:00,87.03,87.1,86.86,86.87,59400.0,68.4585,68.5136,68.3248,68.3327,59400.0
2013-06-20 09:30:00,85.84,85.94,85.07,85.1,38900.0,67.5225,67.6011,66.9168,66.9404,38900.0
2013-06-20 09:40:00,85.1,85.1,84.51,84.6,96600.0,66.9404,66.9404,66.4763,66.5471,96600.0
2013-06-20 09:50:00,84.59,84.72,84.29,84.31,19900.0,66.5392,66.6415,66.3032,66.3189,19900.0
2013-06-20 10:00:00,84.4,84.79,84.31,84.76,31400.0,66.3897,66.6965,66.3189,66.6729,31400.0
2013-06-20 10:10:00,84.76,84.77,84.29,84.47,23400.0,66.6729,66.6808,66.3032,66.4448,23400.0
2013-06-20 10:20:00,84.48,84.5,84.09,84.09,48700.0,66.4527,66.4684,66.1459,66.1459,48700.0
2013-06-20 10:30:00,84.08,84.08,83.8,83.91,40700.0,66.138,66.138,65.9178,66.0043,40700.0
2013-06-20 10:40:00,83.91,84.34,83.9,84.31,21300.0,66.0043,66.3425,65.9964,66.3189,21300.0
2013-06-20 10:50:00,84.32,84.58,84.32,84.49,25100.0,66.3268,66.5313,66.3268,66.4605,25100.0
2013-06-20 11:00:00,84.49,84.49,84.23,84.26,22600.0,66.4605,66.4605,66.256,66.2796,22600.0
2013-06-20 11:10:00,84.27,84.52,84.26,84.4,23300.0,66.2875,66.4841,66.2796,66.3897,23300.0
2013-06-20 11:20:00,84.4,84.6,84.4,84.56,11200.0,66.3897,66.5471,66.3897,66.5156,11200.0
2013-06-20 11:30:00,84.61,84.84,84.55,84.82,11200.0,66.5549,66.7358,66.5077,66.7201,11200.0
2013-06-20 11:40:00,84.82,84.89,84.69,84.77,28200.0,66.7201,66.7752,66.6179,66.6808,28200.0
2013-06-20 11:50:00,84.76,84.97,84.73,84.79,22900.0,66.6729,66.8381,66.6493,66.6965,22900.0
2013-06-20 12:00:00,84.84,85.0,84.8,84.91,15800.0,66.7358,66.8617,66.7044,66.7909,15800.0
2013-06-20 12:10:00,84.91,84.99,84.85,84.94,15000.0,66.7909,66.8538,66.7437,66.8145,15000.0
2013-06-20 12:20:00,84.95,85.0,84.83,84.89,10500.0,66.8224,66.8617,66.728,66.7752,10500.0
2013-06-20 12:30:00,84.87,85.06,84.75,84.75,12600.0,66.7594,66.9089,66.6651,66.6651,12600.0
2013-06-20 12:40:00,84.76,84.89,84.76,84.84,8300.0,66.6729,66.7752,66.6729,66.7358,8300.0
2013-06-20 12:50:00,84.81,84.81,84.53,84.59,19800.0,66.7122,66.7122,66.492,66.5392,19800.0
2013-06-20 13:00:00,84.56,84.76,84.56,84.66,7900.0,66.5156,66.6729,66.5156,66.5943,7900.0
2013-06-20 13:10:00,84.67,84.69,84.48,84.48,7500.0,66.6021,66.6179,66.4527,66.4527,7500.0
2013-06-20 13:20:00,84.48,84.53,84.39,84.52,5400.0,66.4527,66.492,66.3819,66.4841,5400.0
2013-06-20 13:30:00,84.56,84.64,84.47,84.51,6200.0,66.5156,66.5785,66.4448,66.4763,6200.0
2013-06-20 13:40:00,84.53,84.71,84.53,84.65,17500.0,66.492,66.6336,66.492,66.5864,17500.0
2013-06-20 13:50:00,84.64,84.69,84.48,84.56,13000.0,66.5785,66.6179,66.4527,66.5156,13000.0
2013-06-20 14:00:00,84.65,84.66,84.43,84.43,10600.0,66.5864,66.5943,66.4133,66.4133,10600.0
2013-06-20 14:10:00,84.45,84.47,84.29,84.29,9700.0,66.4291,66.4448,66.3032,66.3032,9700.0
2013-06-20 14:20:00,84.31,84.34,83.98,83.98,14100.0,66.3189,66.3425,66.0594,66.0594,14100.0
2013-06-20 14:30:00,83.98,84.05,83.82,83.85,33700.0,66.0594,66.1144,65.9335,65.9571,33700.0
2013-06-20 14:40:00,83.86,84.07,83.86,84.04,10000.0,65.965,66.1302,65.965,66.1066,10000.0
2013-06-20 14:50:00,84.01,84.03,83.69,83.73,33600.0,66.083,66.0987,65.8312,65.8627,33600.0
2013-06-20 15:00:00,83.73,83.99,83.65,83.98,42500.0,65.8627,66.0672,65.7998,66.0594,42500.0
2013-06-20 15:10:00,83.97,83.98,83.78,83.78,26700.0,66.0515,66.0594,65.902,65.902,26700.0
2013-06-20 15:20:00,83.76,83.8,83.57,83.71,41200.0,65.8863,65.9178,65.7369,65.847,41200.0
2013-06-20 15:30:00,83.71,83.73,83.56,83.6,35300.0,65.847,65.8627,65.729,65.7605,35300.0
2013-06-20 15:40:00,83.55,83.6,83.32,83.42,79700.0,65.7211,65.7605,65.5402,65.6189,79700.0
2013-06-20 15:50:00,83.43,83.78,83.41,83.63,168300.0,65.6267,65.902,65.611,65.7841,168300.0
2013-06-21 09:30:00,84.22,84.25,83.82,84.03,175700.0,66.2482,66.2717,65.9335,66.0987,175700.0
2013-06-21 09:40:00,84.04,84.8,83.95,84.68,18700.0,66.1066,66.7044,66.0358,66.61,18700.0
2013-06-21 09:50:00,84.59,84.59,84.15,84.2,21800.0,66.5392,66.5392,66.1931,66.2324,21800.0
2013-06-21 10:00:00,84.16,84.52,84.13,84.4,32400.0,66.201,66.4841,66.1774,66.3897,32400.0
2013-06-21 10:10:00,84.4,84.53,84.34,84.39,35300.0,66.3897,66.492,66.3425,66.3819,35300.0
2013-06-21 10:20:00,84.38,84.38,84.19,84.27,10600.0,66.374,66.374,66.2246,66.2875,10600.0
2013-06-21 10:30:00,84.26,84.26,83.87,83.95,30500.0,66.2796,66.2796,65.9728,66.0358,30500.0
2013-06-21 10:40:00,83.94,83.96,83.69,83.84,16000.0,66.0279,66.0436,65.8312,65.9492,16000.0
2013-06-21 10:50:00,83.83,83.93,83.67,83.74,13400.0,65.9414,66.02,65.8155,65.8706,13400.0
2013-06-21 11:00:00,83.73,83.89,83.55,83.89,12100.0,65.8627,65.9886,65.7211,65.9886,12100.0
2013-06-21 11:10:00,83.84,83.84,83.55,83.84,8800.0,65.9492,65.9492,65.7211,65.9492,8800.0
2013-06-21 11:20:00,83.77,83.77,83.32,83.32,10500.0,65.8942,65.8942,65.5402,65.5402,10500.0
2013-06-21 11:30:00,83.3,83.48,83.19,83.33,11500.0,65.5245,65.6661,65.4379,65.5481,11500.0
2013-06-21 11:40:00,83.3,83.47,83.26,83.43,7200.0,65.5245,65.6582,65.493,65.6267,7200.0
2013-06-21 11:50:00,83.44,83.56,83.32,83.52,10100.0,65.6346,65.729,65.5402,65.6975,10100.0
2013-06-21 12:00:00,83.57,83.9,83.57,83.79,7700.0,65.7369,65.9964,65.7369,65.9099,7700.0
2013-06-21 12:10:00,83.75,83.94,83.66,83.89,7300.0,65.8784,66.0279,65.8076,65.9886,7300.0
2013-06-21 12:20:00,83.86,83.96,83.75,83.82,20700.0,65.965,66.0436,65.8784,65.9335,20700.0
2013-06-21 12:30:00,83.83,83.87,83.68,83.72,7200.0,65.9414,65.9728,65.8234,65.8548,7200.0
2013-06-21 12:40:00,83.7,84.21,83.65,84.21,10600.0,65.8391,66.2403,65.7998,66.2403,10600.0
2013-06-21 12:50:00,84.19,84.39,84.05,84.38,7900.0,66.2246,66.3819,66.1144,66.374,7900.0
2013-06-21 13:00:00,84.38,84.45,84.1,84.43,11100.0,66.374,66.4291,66.1538,66.4133,11100.0
2013-06-21 13:10:00,84.45,84.61,84.39,84.46,6400.0,66.4291,66.5549,66.3819,66.4369,6400.0
2013-06-21 13:20:00,84.42,84.42,84.13,84.27,7800.0,66.4055,66.4055,66.1774,66.2875,7800.0
2013-06-21 13:30:00,84.26,84.32,84.15,84.27,15300.0,66.2796,66.3268,66.1931,66.2875,15300.0
2013-06-21 13:40:00,84.32,84.32,84.11,84.11,7900.0,66.3268,66.3268,66.1616,66.1616,7900.0
2013-06-21 13:50:00,84.09,84.17,83.86,83.89,4700.0,66.1459,66.2088,65.965,65.9886,4700.0
2013-06-21 14:00:00,83.87,83.98,83.76,83.8,8700.0,65.9728,66.0594,65.8863,65.9178,8700.0
2013-06-21 14:10:00,83.81,84.13,83.81,84.11,9500.0,65.9256,66.1774,65.9256,66.1616,9500.0
2013-06-21 14:20:00,84.1,84.1,83.9,83.96,17300.0,66.1538,66.1538,65.9964,66.0436,17300.0
2013-06-21 14:30:00,83.99,84.01,83.8,83.84,23900.0,66.0672,66.083,65.9178,65.9492,23900.0
2013-06-21 14:40:00,83.84,83.84,83.66,83.78,11800.0,65.9492,65.9492,65.8076,65.902,11800.0
2013-06-21 14:50:00,83.81,83.95,83.74,83.92,10300.0,65.9256,66.0358,65.8706,66.0122,10300.0
2013-06-21 15:00:00,83.98,84.16,83.87,84.09,9200.0,66.0594,66.201,65.9728,66.1459,9200.0
2013-06-21 15:10:00,84.12,84.22,84.06,84.09,9400.0,66.1695,66.2482,66.1223,66.1459,9400.0
2013-06-21 15:20:00,84.08,84.28,84.07,84.22,12800.0,66.138,66.2953,66.1302,66.2482,12800.0
2013-06-21 15:30:00,84.24,84.25,84.03,84.04,14200.0,66.2639,66.2717,66.0987,66.1066,14200.0
2013-06-21 15:40:00,84.04,84.04,83.76,83.89,20700.0,66.1066,66.1066,65.8863,65.9886,20700.0
2013-06-21 15:50:00,83.89,83.89,83.72,83.84,40600.0,65.9886,65.9886,65.8548,65.9492,40600.0
2013-06-24 09:30:00,82.79,82.9,82.02,82.09,29500.0,65.1233,65.2098,64.5176,64.5727,29500.0
2013-06-24 09:40:00,82.09,82.21,81.54,82.09,29100.0,64.5727,64.6671,64.14,64.5727,29100.0
2013-06-24 09:50:00,82.15,82.21,81.61,81.64,15600.0,64.6199,64.6671,64.1951,64.2187,15600.0
2013-06-24 10:00:00,81.63,81.7,81.35,81.64,28000.0,64.2108,64.2659,63.9906,64.2187,28000.0
2013-06-24 10:10:00,81.64,81.7,81.48,81.51,16900.0,64.2187,64.2659,64.0928,64.1164,16900.0
2013-06-24 10:20:00,81.55,81.64,81.39,81.59,18500.0,64.1479,64.2187,64.022,64.1794,18500.0
2013-06-24 10:30:00,81.59,81.61,81.31,81.41,26200.0,64.1794,64.1951,63.9591,64.0378,26200.0
2013-06-24 10:40:00,81.41,81.53,81.21,81.44,27000.0,64.0378,64.1322,63.8805,64.0614,27000.0
2013-06-24 10:50:00,81.44,81.49,81.18,81.19,49200.0,64.0614,64.1007,63.8569,63.8647,49200.0
2013-06-24 11:00:00,81.2,81.34,81.11,81.16,19400.0,63.8726,63.9827,63.8018,63.8411,19400.0
2013-06-24 11:10:00,81.19,81.25,80.91,80.98,20900.0,63.8647,63.9119,63.6445,63.6995,20900.0
2013-06-24 11:20:00,80.95,80.97,80.75,80.75,17300.0,63.6759,63.6917,63.5186,63.5186,17300.0
2013-06-24 11:30:00,80.78,81.01,80.75,80.99,13100.0,63.5422,63.7231,63.5186,63.7074,13100.0
2013-06-24 11:40:00,81.01,81.12,80.7,80.74,28700.0,63.7231,63.8097,63.4793,63.5108,28700.0
2013-06-24 11:50:00,80.76,81.02,80.73,80.94,54200.0,63.5265,63.731,63.5029,63.6681,54200.0
2013-06-24 12:00:00,80.99,81.05,80.59,80.69,30400.0,63.7074,63.7546,63.3928,63.4714,30400.0
2013-06-24 12:10:00,80.75,80.87,80.67,80.8,19400.0,63.5186,63.613,63.4557,63.5579,19400.0
2013-06-24 12:20:00,80.79,80.91,80.67,80.88,18400.0,63.5501,63.6445,63.4557,63.6209,18400.0
2013-06-24 12:30:00,80.88,80.97,80.75,80.8,18600.0,63.6209,63.6917,63.5186,63.5579,18600.0
2013-06-24 12:40:00,80.81,80.83,80.69,80.7,15600.0,63.5658,63.5815,63.4714,63.4793,15600.0
2013-06-24 12:50:00,80.72,80.89,80.67,80.88,20100.0,63.495,63.6287,63.4557,63.6209,20100.0
2013-06-24 13:00:00,80.85,81.03,80.75,80.83,26000.0,63.5973,63.7389,63.5186,63.5815,26000.0
2013-06-24 13:10:00,80.85,81.05,80.83,81.0,27700.0,63.5973,63.7546,63.5815,63.7153,27700.0
2013-06-24 13:20:00,81.01,81.08,80.84,81.03,22300.0,63.7231,63.7782,63.5894,63.7389,22300.0
2013-06-24 13:30:00,81.03,81.16,80.96,81.02,28000.0,63.7389,63.8411,63.6838,63.731,28000.0
2013-06-24 13:40:00,81.02,81.16,80.96,81.02,39600.0,63.731,63.8411,63.6838,63.731,39600.0
2013-06-24 13:50:00,81.02,81.12,80.97,81.11,21500.0,63.731,63.8097,63.6917,63.8018,21500.0
2013-06-24 14:00:00,81.12,81.2,81.0,81.13,54500.0,63.8097,63.8726,63.7153,63.8175,54500.0
2013-06-24 14:10:00,81.13,81.47,81.13,81.41,32100.0,63.8175,64.085,63.8175,64.0378,32100.0
2013-06-24 14:20:00,81.52,81.66,81.38,81.48,26500.0,64.1243,64.2344,64.0142,64.0928,26500.0
2013-06-24 14:30:00,81.48,81.82,81.44,81.79,21400.0,64.0928,64.3603,64.0614,64.3367,21400.0
2013-06-24 14:40:00,81.78,81.84,81.64,81.83,14900.0,64.3288,64.376,64.2187,64.3682,14900.0
2013-06-24 14:50:00,81.8,81.91,81.55,81.68,28100.0,64.3446,64.4311,64.1479,64.2502,28100.0
2013-06-24 15:00:00,81.64,81.94,81.64,81.89,17200.0,64.2187,64.4547,64.2187,64.4154,17200.0
2013-06-24 15:10:00,81.87,82.02,81.82,81.87,34000.0,64.3996,64.5176,64.3603,64.3996,34000.0
2013-06-24 15:20:00,81.87,81.97,81.82,81.83,25600.0,64.3996,64.4783,64.3603,64.3682,25600.0
2013-06-24 15:30:00,81.86,82.13,81.85,82.12,25700.0,64.3918,64.6041,64.3839,64.5963,25700.0
2013-06-24 15:40:00,82.11,82.15,81.86,81.94,41600.0,64.5884,64.6199,64.3918,64.4547,41600.0
2013-06-24 15:50:00,81.94,82.06,81.78,81.85,98400.0,64.4547,64.5491,64.3288,64.3839,98400.0
2013-06-25 09:30:00,82.67,83.19,82.3,83.1,22300.0,65.0289,65.4379,64.7379,65.3671,22300.0
2013-06-25 09:40:00,83.1,83.61,83.1,83.13,15800.0,65.3671,65.7683,65.3671,65.3907,15800.0
2013-06-25 09:50:00,83.19,83.48,83.07,83.45,22400.0,65.4379,65.6661,65.3436,65.6425,22400.0
2013-06-25 10:00:00,83.48,83.59,83.09,83.29,29200.0,65.6661,65.7526,65.3593,65.5166,29200.0
2013-06-25 10:10:00,83.25,83.25,82.62,82.82,22700.0,65.4851,65.4851,64.9896,65.1469,22700.0
2013-06-25 10:20:00,82.87,83.27,82.87,83.11,16800.0,65.1862,65.5009,65.1862,65.375,16800.0
2013-06-25 10:30:00,83.05,83.5,83.03,83.39,8800.0,65.3278,65.6818,65.3121,65.5953,8800.0
2013-06-25 10:40:00,83.44,83.55,83.36,83.38,18000.0,65.6346,65.7211,65.5717,65.5874,18000.0
2013-06-25 10:50:00,83.36,83.5,83.31,83.42,19100.0,65.5717,65.6818,65.5323,65.6189,19100.0
2013-06-25 11:00:00,83.44,83.5,83.33,83.48,20200.0,65.6346,65.6818,65.5481,65.6661,20200.0
2013-06-25 11:10:00,83.48,83.51,83.32,83.33,14800.0,65.6661,65.6897,65.5402,65.5481,14800.0
2013-06-25 11:20:00,83.31,83.33,83.15,83.28,32100.0,65.5323,65.5481,65.4065,65.5087,32100.0
2013-06-25 11:30:00,83.31,83.46,83.25,83.38,9200.0,65.5323,65.6503,65.4851,65.5874,9200.0
2013-06-25 11:40:00,83.38,83.44,83.23,83.39,11300.0,65.5874,65.6346,65.4694,65.5953,11300.0
2013-06-25 11:50:00,83.39,83.5,83.37,83.37,10700.0,65.5953,65.6818,65.5795,65.5795,10700.0
2013-06-25 12:00:00,83.37,83.42,83.26,83.27,17000.0,65.5795,65.6189,65.493,65.5009,17000.0
2013-06-25 12:10:00,83.29,83.35,83.24,83.29,8600.0,65.5166,65.5638,65.4773,65.5166,8600.0
2013-06-25 12:20:00,83.27,83.29,83.06,83.07,27400.0,65.5009,65.5166,65.3357,65.3436,27400.0
2013-06-25 12:30:00,83.09,83.44,83.09,83.31,12700.0,65.3593,65.6346,65.3593,65.5323,12700.0
2013-06-25 12:40:00,83.3,83.31,83.1,83.2,10300.0,65.5245,65.5323,65.3671,65.4458,10300.0
2013-06-25 12:50:00,83.23,83.28,83.16,83.19,7600.0,65.4694,65.5087,65.4143,65.4379,7600.0
2013-06-25 13:00:00,83.21,83.39,83.02,83.02,15400.0,65.4537,65.5953,65.3042,65.3042,15400.0
2013-06-25 13:10:00,83.02,83.2,83.01,83.04,11600.0,65.3042,65.4458,65.2964,65.32,11600.0
2013-06-25 13:20:00,83.04,83.04,82.9,83.02,8300.0,65.32,65.32,65.2098,65.3042,8300.0
2013-06-25 13:30:00,83.01,83.18,82.93,83.17,12700.0,65.2964,65.4301,65.2334,65.4222,12700.0
2013-06-25 13:40:00,83.14,83.36,83.13,83.32,11800.0,65.3986,65.5717,65.3907,65.5402,11800.0
2013-06-25 13:50:00,83.3,83.3,83.04,83.07,14800.0,65.5245,65.5245,65.32,65.3436,14800.0
2013-06-25 14:00:00,83.07,83.28,82.97,83.21,14300.0,65.3436,65.5087,65.2649,65.4537,14300.0
2013-06-25 14:10:00,83.26,83.51,83.26,83.49,12500.0,65.493,65.6897,65.493,65.6739,12500.0
2013-06-25 14:20:00,83.49,83.51,83.32,83.46,11000.0,65.6739,65.6897,65.5402,65.6503,11000.0
2013-06-25 14:30:00,83.48,83.6,83.37,83.47,16400.0,65.6661,65.7605,65.5795,65.6582,16400.0
2013-06-25 14:40:00,83.47,83.49,83.36,83.37,17000.0,65.6582,65.6739,65.5717,65.5795,17000.0
2013-06-25 14:50:00,83.35,83.54,83.32,83.33,10100.0,65.5638,65.7133,65.5402,65.5481,10100.0
2013-06-25 15:00:00,83.33,83.43,83.27,83.42,20200.0,65.5481,65.6267,65.5009,65.6189,20200.0
2013-06-25 15:10:00,83.44,83.51,83.41,83.47,12400.0,65.6346,65.6897,65.611,65.6582,12400.0
2013-06-25 15:20:00,83.45,83.51,83.43,83.47,16500.0,65.6425,65.6897,65.6267,65.6582,16500.0
2013-06-25 15:30:00,83.47,83.59,83.45,83.57,16600.0,65.6582,65.7526,65.6425,65.7369,16600.0
2013-06-25 15:40:00,83.58,83.64,83.3,83.38,38200.0,65.7447,65.7919,65.5245,65.5874,38200.0
2013-06-25 15:50:00,83.34,83.39,83.18,83.24,81900.0,65.5559,65.5953,65.4301,65.4773,81900.0
2013-06-26 09:30:00,84.12,84.45,84.12,84.36,14300.0,66.1695,66.4291,66.1695,66.3583,14300.0
2013-06-26 09:40:00,84.29,84.36,83.86,83.86,6600.0,66.3032,66.3583,65.965,65.965,6600.0
2013-06-26 09:50:00,83.86,84.05,83.74,83.9,28100.0,65.965,66.1144,65.8706,65.9964,28100.0
2013-06-26 10:00:00,83.91,84.12,83.88,84.09,16400.0,66.0043,66.1695,65.9807,66.1459,16400.0
2013-06-26 10:10:00,84.08,84.25,83.86,83.87,18700.0,66.138,66.2717,65.965,65.9728,18700.0
2013-06-26 10:20:00,83.86,83.92,83.72,83.82,18500.0,65.965,66.0122,65.8548,65.9335,18500.0
2013-06-26 10:30:00,83.83,83.95,83.74,83.92,15900.0,65.9414,66.0358,65.8706,66.0122,15900.0
2013-06-26 10:40:00,83.91,84.16,83.86,84.04,14500.0,66.0043,66.201,65.965,66.1066,14500.0
2013-06-26 10:50:00,84.04,84.1,83.91,83.91,15700.0,66.1066,66.1538,66.0043,66.0043,15700.0
2013-06-26 11:00:00,83.92,83.95,83.72,83.74,16700.0,66.0122,66.0358,65.8548,65.8706,16700.0
2013-06-26 11:10:00,83.75,83.9,83.75,83.76,17800.0,65.8784,65.9964,65.8784,65.8863,17800.0
2013-06-26 11:20:00,83.77,83.78,83.71,83.78,18600.0,65.8942,65.902,65.847,65.902,18600.0
2013-06-26 11:30:00,83.79,83.88,83.75,83.84,13000.0,65.9099,65.9807,65.8784,65.9492,13000.0
2013-06-26 11:40:00,83.86,83.94,83.76,83.8,17700.0,65.965,66.0279,65.8863,65.9178,17700.0
2013-06-26 11:50:00,83.8,83.84,83.67,83.67,23100.0,65.9178,65.9492,65.8155,65.8155,23100.0
2013-06-26 12:00:00,83.68,83.72,83.57,83.6,40200.0,65.8234,65.8548,65.7369,65.7605,40200.0
2013-06-26 12:10:00,83.6,83.8,83.57,83.8,14100.0,65.7605,65.9178,65.7369,65.9178,14100.0
2013-06-26 12:20:00,83.8,83.8,83.7,83.72,20200.0,65.9178,65.9178,65.8391,65.8548,20200.0
2013-06-26 12:30:00,83.73,83.76,83.7,83.74,10900.0,65.8627,65.8863,65.8391,65.8706,10900.0
2013-06-26 12:40:00,83.74,83.75,83.68,83.72,9300.0,65.8706,65.8784,65.8234,65.8548,9300.0
2013-06-26 12:50:00,83.73,83.75,83.62,83.64,15300.0,65.8627,65.8784,65.7762,65.7919,15300.0
2013-06-26 13:00:00,83.66,83.68,83.51,83.65,9500.0,65.8076,65.8234,65.6897,65.7998,9500.0
2013-06-26 13:10:00,83.66,83.72,83.63,83.72,12000.0,65.8076,65.8548,65.7841,65.8548,12000.0
2013-06-26 13:20:00,83.73,83.8,83.72,83.77,10600.0,65.8627,65.9178,65.8548,65.8942,10600.0
2013-06-26 13:30:00,83.79,83.79,83.64,83.72,11900.0,65.9099,65.9099,65.7919,65.8548,11900.0
2013-06-26 13:40:00,83.72,83.72,83.59,83.59,16000.0,65.8548,65.8548,65.7526,65.7526,16000.0
2013-06-26 13:50:00,83.61,83.69,83.59,83.63,11800.0,65.7683,65.8312,65.7526,65.7841,11800.0
2013-06-26 14:00:00,83.63,83.65,83.44,83.56,17300.0,65.7841,65.7998,65.6346,65.729,17300.0
2013-06-26 14:10:00,83.56,83.56,83.49,83.53,9700.0,65.729,65.729,65.6739,65.7054,9700.0
2013-06-26 14:20:00,83.54,83.64,83.49,83.63,15600.0,65.7133,65.7919,65.6739,65.7841,15600.0
2013-06-26 14:30:00,83.63,83.65,83.55,83.64,14300.0,65.7841,65.7998,65.7211,65.7919,14300.0
2013-06-26 14:40:00,83.66,83.68,83.55,83.62,26300.0,65.8076,65.8234,65.7211,65.7762,26300.0
2013-06-26 14:50:00,83.62,83.69,83.58,83.58,24500.0,65.7762,65.8312,65.7447,65.7447,24500.0
2013-06-26 15:00:00,83.59,83.82,83.59,83.76,24900.0,65.7526,65.9335,65.7526,65.8863,24900.0
2013-06-26 15:10:00,83.77,83.82,83.76,83.77,14900.0,65.8942,65.9335,65.8863,65.8942,14900.0
2013-06-26 15:20:00,83.77,83.77,83.66,83.7,26000.0,65.8942,65.8942,65.8076,65.8391,26000.0
2013-06-26 15:30:00,83.7,83.73,83.67,83.7,30700.0,65.8391,65.8627,65.8155,65.8391,30700.0
2013-06-26 15:40:00,83.7,83.71,83.59,83.66,70300.0,65.8391,65.847,65.7526,65.8076,70300.0
2013-06-26 15:50:00,83.65,83.65,83.45,83.5,68800.0,65.7998,65.7998,65.6425,65.6818,68800.0
2013-06-27 09:30:00,84.44,84.64,84.25,84.26,47300.0,66.4212,66.5785,66.2717,66.2796,47300.0
2013-06-27 09:40:00,84.37,84.52,84.24,84.41,20200.0,66.3661,66.4841,66.2639,66.3976,20200.0
2013-06-27 09:50:00,84.35,84.4,84.05,84.09,44000.0,66.3504,66.3897,66.1144,66.1459,44000.0
2013-06-27 10:00:00,84.15,84.25,83.96,84.12,48200.0,66.1931,66.2717,66.0436,66.1695,48200.0
2013-06-27 10:10:00,84.06,84.11,84.0,84.02,17000.0,66.1223,66.1616,66.0751,66.0908,17000.0
2013-06-27 10:20:00,84.06,84.14,84.03,84.03,13300.0,66.1223,66.1852,66.0987,66.0987,13300.0
2013-06-27 10:30:00,84.05,84.22,84.03,84.07,19200.0,66.1144,66.2482,66.0987,66.1302,19200.0
2013-06-27 10:40:00,84.08,84.15,84.0,84.06,14400.0,66.138,66.1931,66.0751,66.1223,14400.0
2013-06-27 10:50:00,84.1,84.14,84.06,84.09,15100.0,66.1538,66.1852,66.1223,66.1459,15100.0
2013-06-27 11:00:00,84.11,84.21,84.08,84.12,18800.0,66.1616,66.2403,66.138,66.1695,18800.0
2013-06-27 11:10:00,84.13,84.17,84.02,84.12,11000.0,66.1774,66.2088,66.0908,66.1695,11000.0
2013-06-27 11:20:00,84.1,84.19,84.02,84.17,14600.0,66.1538,66.2246,66.0908,66.2088,14600.0
2013-06-27 11:30:00,84.14,84.19,84.07,84.09,19100.0,66.1852,66.2246,66.1302,66.1459,19100.0
2013-06-27 11:40:00,84.11,84.19,84.07,84.17,8700.0,66.1616,66.2246,66.1302,66.2088,8700.0
2013-06-27 11:50:00,84.18,84.19,84.08,84.13,25600.0,66.2167,66.2246,66.138,66.1774,25600.0
2013-06-27 12:00:00,84.13,84.18,84.04,84.08,10000.0,66.1774,66.2167,66.1066,66.138,10000.0
2013-06-27 12:10:00,84.1,84.19,84.09,84.09,9800.0,66.1538,66.2246,66.1459,66.1459,9800.0
2013-06-27 12:20:00,84.1,84.11,83.98,84.04,10500.0,66.1538,66.1616,66.0594,66.1066,10500.0
2013-06-27 12:30:00,84.04,84.07,83.98,84.05,5100.0,66.1066,66.1302,66.0594,66.1144,5100.0
2013-06-27 12:40:00,84.04,84.12,84.02,84.04,13500.0,66.1066,66.1695,66.0908,66.1066,13500.0
2013-06-27 12:50:00,84.05,84.29,84.05,84.23,16400.0,66.1144,66.3032,66.1144,66.256,16400.0
2013-06-27 13:00:00,84.19,84.4,84.19,84.29,10100.0,66.2246,66.3897,66.2246,66.3032,10100.0
2013-06-27 13:10:00,84.34,84.36,84.26,84.33,19000.0,66.3425,66.3583,66.2796,66.3347,19000.0
2013-06-27 13:20:00,84.31,84.31,84.2,84.21,16400.0,66.3189,66.3189,66.2324,66.2403,16400.0
2013-06-27 13:30:00,84.25,84.55,84.22,84.52,23400.0,66.2717,66.5077,66.2482,66.4841,23400.0
2013-06-27 13:40:00,84.52,84.54,84.41,84.46,24800.0,66.4841,66.4999,66.3976,66.4369,24800.0
2013-06-27 13:50:00,84.46,84.5,84.27,84.31,13300.0,66.4369,66.4684,66.2875,66.3189,13300.0
2013-06-27 14:00:00,84.32,84.39,84.26,84.3,8000.0,66.3268,66.3819,66.2796,66.3111,8000.0
2013-06-27 14:10:00,84.3,84.46,84.29,84.46,6900.0,66.3111,66.4369,66.3032,66.4369,6900.0
2013-06-27 14:20:00,84.51,84.51,84.41,84.44,12800.0,66.4763,66.4763,66.3976,66.4212,12800.0
2013-06-27 14:30:00,84.44,84.47,84.38,84.39,20200.0,66.4212,66.4448,66.374,66.3819,20200.0
2013-06-27 14:40:00,84.39,84.44,84.32,84.42,12200.0,66.3819,66.4212,66.3268,66.4055,12200.0
2013-06-27 14:50:00,84.43,84.45,84.32,84.37,18200.0,66.4133,66.4291,66.3268,66.3661,18200.0
2013-06-27 15:00:00,84.38,84.42,84.31,84.39,13800.0,66.374,66.4055,66.3189,66.3819,13800.0
2013-06-27 15:10:00,84.34,84.42,84.33,84.38,15400.0,66.3425,66.4055,66.3347,66.374,15400.0
2013-06-27 15:20:00,84.38,84.42,84.3,84.35,41000.0,66.374,66.4055,66.3111,66.3504,41000.0
2013-06-27 15:30:00,84.35,84.38,84.27,84.35,27800.0,66.3504,66.374,66.2875,66.3504,27800.0
2013-06-27 15:40:00,84.35,84.38,84.28,84.3,42200.0,66.3504,66.374,66.2953,66.3111,42200.0
2013-06-27 15:50:00,84.32,84.32,84.14,84.22,92600.0,66.3268,66.3268,66.1852,66.2482,92600.0
2013-06-28 09:30:00,83.84,84.23,83.81,84.21,16500.0,65.9492,66.256,65.9256,66.2403,16500.0
2013-06-28 09:40:00,84.11,84.31,83.77,83.9,15200.0,66.1616,66.3189,65.8942,65.9964,15200.0
2013-06-28 09:50:00,84.01,84.38,83.84,84.13,84000.0,66.083,66.374,65.9492,66.1774,84000.0
2013-06-28 10:00:00,84.17,84.3,83.97,84.17,11600.0,66.2088,66.3111,66.0515,66.2088,11600.0
2013-06-28 10:10:00,84.12,84.22,83.92,84.01,15800.0,66.1695,66.2482,66.0122,66.083,15800.0
2013-06-28 10:20:00,84.05,84.18,83.93,84.16,40400.0,66.1144,66.2167,66.02,66.201,40400.0
2013-06-28 10:30:00,84.15,84.26,84.08,84.2,19800.0,66.1931,66.2796,66.138,66.2324,19800.0
2013-06-28 10:40:00,84.22,84.24,84.13,84.17,14000.0,66.2482,66.2639,66.1774,66.2088,14000.0
2013-06-28 10:50:00,84.2,84.26,84.16,84.16,20700.0,66.2324,66.2796,66.201,66.201,20700.0
2013-06-28 11:00:00,84.2,84.3,84.08,84.1,17700.0,66.2324,66.3111,66.138,66.1538,17700.0
2013-06-28 11:10:00,84.1,84.17,84.06,84.06,9200.0,66.1538,66.2088,66.1223,66.1223,9200.0
2013-06-28 11:20:00,84.09,84.12,83.93,83.93,6800.0,66.1459,66.1695,66.02,66.02,6800.0
2013-06-28 11:30:00,83.93,84.03,83.88,83.9,14900.0,66.02,66.0987,65.9807,65.9964,14900.0
2013-06-28 11:40:00,83.9,83.94,83.74,83.91,12500.0,65.9964,66.0279,65.8706,66.0043,12500.0
2013-06-28 11:50:00,83.93,83.93,83.69,83.69,26600.0,66.02,66.02,65.8312,65.8312,26600.0
2013-06-28 12:00:00,83.72,83.72,83.38,83.45,27600.0,65.8548,65.8548,65.5874,65.6425,27600.0
2013-06-28 12:10:00,83.42,83.65,83.4,83.42,13300.0,65.6189,65.7998,65.6031,65.6189,13300.0
2013-06-28 12:20:00,83.43,83.58,83.36,83.55,19900.0,65.6267,65.7447,65.5717,65.7211,19900.0
2013-06-28 12:30:00,83.55,83.59,83.4,83.47,29100.0,65.7211,65.7526,65.6031,65.6582,29100.0
2013-06-28 12:40:00,83.45,83.45,83.35,83.38,8700.0,65.6425,65.6425,65.5638,65.5874,8700.0
2013-06-28 12:50:00,83.38,83.5,83.37,83.44,12500.0,65.5874,65.6818,65.5795,65.6346,12500.0
2013-06-28 13:00:00,83.4,83.5,83.4,83.45,19700.0,65.6031,65.6818,65.6031,65.6425,19700.0
2013-06-28 13:10:00,83.44,83.5,83.41,83.5,11600.0,65.6346,65.6818,65.611,65.6818,11600.0
2013-06-28 13:20:00,83.5,83.74,83.41,83.7,53400.0,65.6818,65.8706,65.611,65.8391,53400.0
2013-06-28 13:30:00,83.68,83.72,83.4,83.49,57800.0,65.8234,65.8548,65.6031,65.6739,57800.0
2013-06-28 13:40:00,83.47,83.47,83.35,83.38,21600.0,65.6582,65.6582,65.5638,65.5874,21600.0
2013-06-28 13:50:00,83.38,83.4,83.28,83.38,26700.0,65.5874,65.6031,65.5087,65.5874,26700.0
2013-06-28 14:00:00,83.4,83.47,83.36,83.45,33600.0,65.6031,65.6582,65.5717,65.6425,33600.0
2013-06-28 14:10:00,83.44,83.48,83.39,83.42,74000.0,65.6346,65.6661,65.5953,65.6189,74000.0
2013-06-28 14:20:00,83.4,83.47,83.39,83.41,39200.0,65.6031,65.6582,65.5953,65.611,39200.0
2013-06-28 14:30:00,83.44,83.68,83.39,83.66,37800.0,65.6346,65.8234,65.5953,65.8076,37800.0
2013-06-28 14:40:00,83.69,83.72,83.39,83.57,87400.0,65.8312,65.8548,65.5953,65.7369,87400.0
2013-06-28 14:50:00,83.58,83.72,83.57,83.7,29400.0,65.7447,65.8548,65.7369,65.8391,29400.0
2013-06-28 15:00:00,83.69,83.71,83.41,83.52,68200.0,65.8312,65.847,65.611,65.6975,68200.0
2013-06-28 15:10:00,83.54,83.69,83.51,83.65,28600.0,65.7133,65.8312,65.6897,65.7998,28600.0
2013-06-28 15:20:00,83.64,83.72,83.58,83.7,37000.0,65.7919,65.8548,65.7447,65.8391,37000.0
2013-06-28 15:30:00,83.71,83.73,83.47,83.7,84300.0,65.847,65.8627,65.6582,65.8391,84300.0
2013-06-28 15:40:00,83.7,83.84,83.44,83.51,122600.0,65.8391,65.9492,65.6346,65.6897,122600.0
2013-06-28 15:50:00,83.5,83.57,83.13,83.13,126400.0,65.6818,65.7369,65.3907,65.3907,126400.0
2013-07-01 09:30:00,84.11,84.41,83.78,83.88,50900.0,66.1616,66.3976,65.902,65.9807,50900.0
2013-07-01 09:40:00,83.89,83.96,83.59,83.77,24900.0,65.9886,66.0436,65.7526,65.8942,24900.0
2013-07-01 09:50:00,83.81,84.1,83.73,83.82,25500.0,65.9256,66.1538,65.8627,65.9335,25500.0
2013-07-01 10:00:00,83.84,84.2,83.77,84.12,40200.0,65.9492,66.2324,65.8942,66.1695,40200.0
2013-07-01 10:10:00,84.14,84.29,83.98,84.29,27400.0,66.1852,66.3032,66.0594,66.3032,27400.0
2013-07-01 10:20:00,84.27,84.29,84.07,84.09,15100.0,66.2875,66.3032,66.1302,66.1459,15100.0
2013-07-01 10:30:00,84.06,84.18,84.06,84.12,12300.0,66.1223,66.2167,66.1223,66.1695,12300.0
2013-07-01 10:40:00,84.1,84.29,83.99,84.28,16800.0,66.1538,66.3032,66.0672,66.2953,16800.0
2013-07-01 10:50:00,84.3,84.3,84.12,84.21,8900.0,66.3111,66.3111,66.1695,66.2403,8900.0
2013-07-01 11:00:00,84.18,84.28,84.14,84.27,8200.0,66.2167,66.2953,66.1852,66.2875,8200.0
2013-07-01 11:10:00,84.32,84.32,84.2,84.2,8100.0,66.3268,66.3268,66.2324,66.2324,8100.0
2013-07-01 11:20:00,84.23,84.34,84.23,84.34,7500.0,66.256,66.3425,66.256,66.3425,7500.0
2013-07-01 11:30:00,84.37,84.39,84.01,84.03,21500.0,66.3661,66.3819,66.083,66.0987,21500.0
2013-07-01 11:40:00,84.02,84.27,84.0,84.2,10800.0,66.0908,66.2875,66.0751,66.2324,10800.0
2013-07-01 11:50:00,84.23,84.33,84.21,84.27,13800.0,66.256,66.3347,66.2403,66.2875,13800.0
2013-07-01 12:00:00,84.31,84.42,84.21,84.42,13600.0,66.3189,66.4055,66.2403,66.4055,13600.0
2013-07-01 12:10:00,84.49,84.62,84.42,84.59,110800.0,66.4605,66.5628,66.4055,66.5392,110800.0
2013-07-01 12:20:00,84.58,84.78,84.58,84.73,11500.0,66.5313,66.6887,66.5313,66.6493,11500.0
2013-07-01 12:30:00,84.74,84.92,84.7,84.92,6600.0,66.6572,66.7988,66.6257,66.7988,6600.0
2013-07-01 12:40:00,84.92,85.07,84.92,85.03,9600.0,66.7988,66.9168,66.7988,66.8853,9600.0
2013-07-01 12:50:00,85.03,85.03,84.89,84.92,10700.0,66.8853,66.8853,66.7752,66.7988,10700.0
2013-07-01 13:00:00,84.91,84.94,84.88,84.9,6000.0,66.7909,66.8145,66.7673,66.783,6000.0
2013-07-01 13:10:00,84.91,84.99,84.9,84.94,7900.0,66.7909,66.8538,66.783,66.8145,7900.0
2013-07-01 13:20:00,84.95,85.12,84.89,85.02,11400.0,66.8224,66.9561,66.7752,66.8774,11400.0
2013-07-01 13:30:00,85.02,85.02,84.96,85.0,4600.0,66.8774,66.8774,66.8302,66.8617,4600.0
2013-07-01 13:40:00,85.0,85.05,84.81,84.82,8900.0,66.8617,66.901,66.7122,66.7201,8900.0
2013-07-01 13:50:00,84.79,84.79,84.65,84.67,71500.0,66.6965,66.6965,66.5864,66.6021,71500.0
2013-07-01 14:00:00,84.68,84.79,84.65,84.73,11200.0,66.61,66.6965,66.5864,66.6493,11200.0
2013-07-01 14:10:00,84.79,84.83,84.69,84.75,19700.0,66.6965,66.728,66.6179,66.6651,19700.0
2013-07-01 14:20:00,84.76,84.86,84.69,84.86,57200.0,66.6729,66.7516,66.6179,66.7516,57200.0
2013-07-01 14:30:00,84.87,84.91,84.82,84.86,12400.0,66.7594,66.7909,66.7201,66.7516,12400.0
2013-07-01 14:40:00,84.86,85.04,84.84,85.01,23400.0,66.7516,66.8932,66.7358,66.8696,23400.0
2013-07-01 14:50:00,85.0,85.16,85.0,85.16,10100.0,66.8617,66.9876,66.8617,66.9876,10100.0
2013-07-01 15:00:00,85.16,85.19,85.1,85.12,36100.0,66.9876,67.0112,66.9404,66.9561,36100.0
2013-07-01 15:10:00,85.12,85.15,85.04,85.05,30000.0,66.9561,66.9797,66.8932,66.901,30000.0
2013-07-01 15:20:00,85.06,85.07,84.89,84.91,26400.0,66.9089,66.9168,66.7752,66.7909,26400.0
2013-07-01 15:30:00,84.89,84.93,84.81,84.82,42500.0,66.7752,66.8066,66.7122,66.7201,42500.0
2013-07-01 15:40:00,84.81,84.85,84.69,84.76,45700.0,66.7122,66.7437,66.6179,66.6729,45700.0
2013-07-01 15:50:00,84.75,85.0,84.64,84.99,135500.0,66.6651,66.8617,66.5785,66.8538,135500.0
2013-07-02 09:30:00,84.81,85.22,84.62,85.22,32500.0,66.7122,67.0348,66.5628,67.0348,32500.0
2013-07-02 09:40:00,85.21,85.31,85.0,85.15,16700.0,67.0269,67.1056,66.8617,66.9797,16700.0
2013-07-02 09:50:00,85.15,85.15,84.74,84.74,12500.0,66.9797,66.9797,66.6572,66.6572,12500.0
2013-07-02 10:00:00,84.76,85.04,84.76,84.93,26000.0,66.6729,66.8932,66.6729,66.8066,26000.0
2013-07-02 10:10:00,84.92,84.98,84.81,84.88,17200.0,66.7988,66.846,66.7122,66.7673,17200.0
2013-07-02 10:20:00,84.88,85.07,84.88,85.01,14400.0,66.7673,66.9168,66.7673,66.8696,14400.0
2013-07-02 10:30:00,85.01,85.01,84.83,84.84,21100.0,66.8696,66.8696,66.728,66.7358,21100.0
2013-07-02 10:40:00,84.83,85.05,84.83,84.98,10700.0,66.728,66.901,66.728,66.846,10700.0
2013-07-02 10:50:00,84.99,85.08,84.92,85.01,39300.0,66.8538,66.9246,66.7988,66.8696,39300.0
2013-07-02 11:00:00,85.01,85.03,84.86,84.92,15800.0,66.8696,66.8853,66.7516,66.7988,15800.0
2013-07-02 11:10:00,84.89,84.97,84.85,84.97,10600.0,66.7752,66.8381,66.7437,66.8381,10600.0
2013-07-02 11:20:00,84.98,85.0,84.86,84.96,10200.0,66.846,66.8617,66.7516,66.8302,10200.0
2013-07-02 11:30:00,84.97,85.05,84.95,84.95,9500.0,66.8381,66.901,66.8224,66.8224,9500.0
2013-07-02 11:40:00,84.95,85.14,84.91,85.06,9300.0,66.8224,66.9718,66.7909,66.9089,9300.0
2013-07-02 11:50:00,85.07,85.08,84.99,85.07,12500.0,66.9168,66.9246,66.8538,66.9168,12500.0
2013-07-02 12:00:00,85.07,85.08,84.98,84.99,14200.0,66.9168,66.9246,66.846,66.8538,14200.0
2013-07-02 12:10:00,84.94,84.98,84.79,84.83,11100.0,66.8145,66.846,66.6965,66.728,11100.0
2013-07-02 12:20:00,84.85,84.85,84.66,84.76,14500.0,66.7437,66.7437,66.5943,66.6729,14500.0
2013-07-02 12:30:00,84.78,84.97,84.78,84.93,12800.0,66.6887,66.8381,66.6887,66.8066,12800.0
2013-07-02 12:40:00,84.9,84.9,84.78,84.87,10200.0,66.783,66.783,66.6887,66.7594,10200.0
2013-07-02 12:50:00,84.89,85.05,84.82,85.04,21100.0,66.7752,66.901,66.7201,66.8932,21100.0
2013-07-02 13:00:00,85.04,85.12,84.98,85.11,8500.0,66.8932,66.9561,66.846,66.9482,8500.0
2013-07-02 13:10:00,85.12,85.12,84.97,85.01,6200.0,66.9561,66.9561,66.8381,66.8696,6200.0
2013-07-02 13:20:00,85.01,85.04,84.95,85.02,7200.0,66.8696,66.8932,66.8224,66.8774,7200.0
2013-07-02 13:30:00,84.99,85.05,84.87,84.88,14400.0,66.8538,66.901,66.7594,66.7673,14400.0
2013-07-02 13:40:00,84.85,84.87,84.78,84.85,18100.0,66.7437,66.7594,66.6887,66.7437,18100.0
2013-07-02 13:50:00,84.84,84.92,84.75,84.77,10600.0,66.7358,66.7988,66.6651,66.6808,10600.0
2013-07-02 14:00:00,84.77,84.79,84.63,84.63,11700.0,66.6808,66.6965,66.5707,66.5707,11700.0
2013-07-02 14:10:00,84.67,84.7,84.46,84.48,14500.0,66.6021,66.6257,66.4369,66.4527,14500.0
2013-07-02 14:20:00,84.48,84.49,84.32,84.37,15100.0,66.4527,66.4605,66.3268,66.3661,15100.0
2013-07-02 14:30:00,84.37,84.45,84.28,84.28,10700.0,66.3661,66.4291,66.2953,66.2953,10700.0
2013-07-02 14:40:00,84.28,84.34,84.19,84.34,12200.0,66.2953,66.3425,66.2246,66.3425,12200.0
2013-07-02 14:50:00,84.31,84.46,84.29,84.37,32600.0,66.3189,66.4369,66.3032,66.3661,32600.0
2013-07-02 15:00:00,84.36,84.45,84.27,84.38,19300.0,66.3583,66.4291,66.2875,66.374,19300.0
2013-07-02 15:10:00,84.38,84.46,84.33,84.45,22300.0,66.374,66.4369,66.3347,66.4291,22300.0
2013-07-02 15:20:00,84.46,84.46,84.26,84.28,29400.0,66.4369,66.4369,66.2796,66.2953,29400.0
2013-07-02 15:30:00,84.29,84.38,84.22,84.36,39700.0,66.3032,66.374,66.2482,66.3583,39700.0
2013-07-02 15:40:00,84.35,84.57,84.3,84.48,73800.0,66.3504,66.5235,66.3111,66.4527,73800.0
2013-07-02 15:50:00,84.47,84.81,84.45,84.8,207700.0,66.4448,66.7122,66.4291,66.7044,207700.0
2013-07-03 09:30:00,84.54,84.91,84.27,84.61,38100.0,66.4999,66.7909,66.2875,66.5549,38100.0
2013-07-03 09:40:00,84.62,84.75,84.37,84.42,25900.0,66.5628,66.6651,66.3661,66.4055,25900.0
2013-07-03 09:50:00,84.42,84.61,84.16,84.18,34000.0,66.4055,66.5549,66.201,66.2167,34000.0
2013-07-03 10:00:00,84.17,84.26,84.0,84.25,18900.0,66.2088,66.2796,66.0751,66.2717,18900.0
2013-07-03 10:10:00,84.23,84.35,84.11,84.35,53400.0,66.256,66.3504,66.1616,66.3504,53400.0
2013-07-03 10:20:00,84.35,84.66,84.31,84.62,30100.0,66.3504,66.5943,66.3189,66.5628,30100.0
2013-07-03 10:30:00,84.68,84.68,84.51,84.54,23300.0,66.61,66.61,66.4763,66.4999,23300.0
2013-07-03 10:40:00,84.53,84.67,84.52,84.64,13500.0,66.492,66.6021,66.4841,66.5785,13500.0
2013-07-03 10:50:00,84.62,84.63,84.54,84.59,15700.0,66.5628,66.5707,66.4999,66.5392,15700.0
2013-07-03 11:00:00,84.59,84.83,84.59,84.78,18700.0,66.5392,66.728,66.5392,66.6887,18700.0
2013-07-03 11:10:00,84.78,84.79,84.73,84.78,17800.0,66.6887,66.6965,66.6493,66.6887,17800.0
2013-07-03 11:20:00,84.77,84.8,84.72,84.75,24300.0,66.6808,66.7044,66.6415,66.6651,24300.0
2013-07-03 11:30:00,84.77,84.89,84.77,84.89,17300.0,66.6808,66.7752,66.6808,66.7752,17300.0
2013-07-03 11:40:00,84.89,84.93,84.82,84.9,33000.0,66.7752,66.8066,66.7201,66.783,33000.0
2013-07-03 11:50:00,84.91,85.21,84.9,85.21,14800.0,66.7909,67.0269,66.783,67.0269,14800.0
2013-07-03 12:00:00,85.23,85.23,85.05,85.05,13400.0,67.0426,67.0426,66.901,66.901,13400.0
2013-07-03 12:10:00,85.05,85.09,84.96,85.03,18700.0,66.901,66.9325,66.8302,66.8853,18700.0
2013-07-03 12:20:00,85.03,85.03,84.88,84.99,25400.0,66.8853,66.8853,66.7673,66.8538,25400.0
2013-07-03 12:30:00,85.0,85.04,84.8,84.82,19600.0,66.8617,66.8932,66.7044,66.7201,19600.0
2013-07-03 12:40:00,84.82,84.82,84.74,84.78,17600.0,66.7201,66.7201,66.6572,66.6887,17600.0
2013-07-03 12:50:00,84.77,84.78,84.63,84.76,27100.0,66.6808,66.6887,66.5707,66.6729,27100.0
2013-07-05 09:30:00,85.68,86.21,85.57,85.93,19900.0,67.3966,67.8135,67.3101,67.5933,19900.0
2013-07-05 09:40:00,85.74,86.18,85.67,86.14,9200.0,67.4438,67.7899,67.3887,67.7584,9200.0
2013-07-05 09:50:00,86.11,86.12,85.91,85.91,6400.0,67.7348,67.7427,67.5775,67.5775,6400.0
2013-07-05 10:00:00,85.92,85.98,85.63,85.85,10700.0,67.5854,67.6326,67.3573,67.5303,10700.0
2013-07-05 10:10:00,85.81,85.81,85.51,85.66,5800.0,67.4989,67.4989,67.2629,67.3809,5800.0
2013-07-05 10:20:00,85.65,85.65,85.33,85.46,8200.0,67.373,67.373,67.1213,67.2235,8200.0
2013-07-05 10:30:00,85.51,85.58,85.34,85.4,13200.0,67.2629,67.3179,67.1292,67.1763,13200.0
2013-07-05 10:40:00,85.41,85.54,85.39,85.42,13700.0,67.1842,67.2865,67.1685,67.1921,13700.0
2013-07-05 10:50:00,85.49,85.62,85.42,85.58,5100.0,67.2471,67.3494,67.1921,67.3179,5100.0
2013-07-05 11:00:00,85.57,85.62,85.47,85.59,35100.0,67.3101,67.3494,67.2314,67.3258,35100.0
2013-07-05 11:10:00,85.67,85.69,85.55,85.65,2100.0,67.3887,67.4045,67.2943,67.373,2100.0
2013-07-05 11:20:00,85.73,85.78,85.56,85.58,6800.0,67.4359,67.4753,67.3022,67.3179,6800.0
2013-07-05 11:30:00,85.54,85.58,85.4,85.55,6600.0,67.2865,67.3179,67.1763,67.2943,6600.0
2013-07-05 11:40:00,85.56,85.59,85.5,85.58,5300.0,67.3022,67.3258,67.255,67.3179,5300.0
2013-07-05 11:50:00,85.62,85.88,85.58,85.88,10300.0,67.3494,67.5539,67.3179,67.5539,10300.0
2013-07-05 12:00:00,85.92,86.07,85.92,86.04,9500.0,67.5854,67.7034,67.5854,67.6798,9500.0
2013-07-05 12:10:00,86.02,86.06,85.87,85.94,23400.0,67.664,67.6955,67.5461,67.6011,23400.0
2013-07-05 12:20:00,85.98,85.98,85.93,85.94,5100.0,67.6326,67.6326,67.5933,67.6011,5100.0
2013-07-05 12:30:00,85.94,86.04,85.94,86.04,12600.0,67.6011,67.6798,67.6011,67.6798,12600.0
2013-07-05 12:40:00,86.03,86.2,86.03,86.2,4600.0,67.6719,67.8056,67.6719,67.8056,4600.0
2013-07-05 12:50:00,86.17,86.26,86.17,86.25,4800.0,67.782,67.8528,67.782,67.845,4800.0
2013-07-05 13:00:00,86.23,86.23,86.1,86.17,4800.0,67.8292,67.8292,67.727,67.782,4800.0
2013-07-05 13:10:00,86.2,86.31,86.15,86.3,10700.0,67.8056,67.8922,67.7663,67.8843,10700.0
2013-07-05 13:20:00,86.27,86.31,86.23,86.28,10300.0,67.8607,67.8922,67.8292,67.8686,10300.0
2013-07-05 13:30:00,86.26,86.28,86.11,86.11,6200.0,67.8528,67.8686,67.7348,67.7348,6200.0
2013-07-05 13:40:00,86.12,86.17,86.06,86.08,4400.0,67.7427,67.782,67.6955,67.7112,4400.0
2013-07-05 13:50:00,86.08,86.12,86.05,86.1,2700.0,67.7112,67.7427,67.6876,67.727,2700.0
2013-07-05 14:00:00,86.11,86.22,86.08,86.22,6300.0,67.7348,67.8214,67.7112,67.8214,6300.0
2013-07-05 14:10:00,86.21,86.33,86.19,86.26,5600.0,67.8135,67.9079,67.7978,67.8528,5600.0
2013-07-05 14:20:00,86.26,86.36,86.26,86.34,4900.0,67.8528,67.9315,67.8528,67.9158,4900.0
2013-07-05 14:30:00,86.35,86.46,86.34,86.37,9600.0,67.9236,68.0102,67.9158,67.9394,9600.0
2013-07-05 14:40:00,86.39,86.5,86.37,86.49,12500.0,67.9551,68.0416,67.9394,68.0338,12500.0
2013-07-05 14:50:00,86.47,86.54,86.45,86.46,7200.0,68.018,68.0731,68.0023,68.0102,7200.0
2013-07-05 15:00:00,86.49,86.49,86.38,86.42,7800.0,68.0338,68.0338,67.9472,67.9787,7800.0
2013-07-05 15:10:00,86.44,86.45,86.35,86.39,12800.0,67.9944,68.0023,67.9236,67.9551,12800.0
2013-07-05 15:20:00,86.37,86.39,86.23,86.29,14000.0,67.9394,67.9551,67.8292,67.8764,14000.0
2013-07-05 15:30:00,86.31,86.48,86.3,86.48,15300.0,67.8922,68.0259,67.8843,68.0259,15300.0
2013-07-05 15:40:00,86.5,86.6,86.46,86.54,28100.0,68.0416,68.1203,68.0102,68.0731,28100.0
2013-07-05 15:50:00,86.55,86.79,86.52,86.75,53600.0,68.0809,68.2697,68.0573,68.2383,53600.0
2013-07-08 09:30:00,87.47,87.54,87.17,87.27,23300.0,68.8046,68.8597,68.5686,68.6473,23300.0
2013-07-08 09:40:00,87.27,87.39,86.94,87.39,22300.0,68.6473,68.7417,68.3877,68.7417,22300.0
2013-07-08 09:50:00,87.4,87.4,86.96,87.27,33000.0,68.7496,68.7496,68.4035,68.6473,33000.0
2013-07-08 10:00:00,87.27,87.37,87.17,87.25,21100.0,68.6473,68.726,68.5686,68.6316,21100.0
2013-07-08 10:10:00,87.19,87.36,87.11,87.36,10500.0,68.5844,68.7181,68.5214,68.7181,10500.0
2013-07-08 10:20:00,87.37,87.44,87.23,87.3,70300.0,68.726,68.781,68.6158,68.6709,70300.0
2013-07-08 10:30:00,87.36,87.51,87.28,87.47,14500.0,68.7181,68.8361,68.6552,68.8046,14500.0
2013-07-08 10:40:00,87.48,87.8,87.48,87.69,37200.0,68.8125,69.0642,68.8125,68.9777,37200.0
2013-07-08 10:50:00,87.68,87.77,87.66,87.75,25300.0,68.9698,69.0406,68.9541,69.0249,25300.0
2013-07-08 11:00:00,87.73,87.81,87.7,87.8,19000.0,69.0091,69.0721,68.9855,69.0642,19000.0
2013-07-08 11:10:00,87.79,87.91,87.79,87.9,23500.0,69.0563,69.1507,69.0563,69.1429,23500.0
2013-07-08 11:20:00,87.92,87.92,87.85,87.89,16900.0,69.1586,69.1586,69.1035,69.135,16900.0
2013-07-08 11:30:00,87.87,87.92,87.59,87.62,42800.0,69.1193,69.1586,68.899,68.9226,42800.0
2013-07-08 11:40:00,87.6,87.62,87.48,87.56,8000.0,68.9069,68.9226,68.8125,68.8754,8000.0
2013-07-08 11:50:00,87.58,87.58,87.37,87.41,19800.0,68.8912,68.8912,68.726,68.7574,19800.0
2013-07-08 12:00:00,87.42,87.44,87.23,87.3,14700.0,68.7653,68.781,68.6158,68.6709,14700.0
2013-07-08 12:10:00,87.3,87.43,87.27,87.43,19400.0,68.6709,68.7732,68.6473,68.7732,19400.0
2013-07-08 12:20:00,87.39,87.42,87.34,87.39,5500.0,68.7417,68.7653,68.7024,68.7417,5500.0
2013-07-08 12:30:00,87.36,87.57,87.36,87.56,8700.0,68.7181,68.8833,68.7181,68.8754,8700.0
2013-07-08 12:40:00,87.58,87.6,87.5,87.52,7600.0,68.8912,68.9069,68.8282,68.844,7600.0
2013-07-08 12:50:00,87.52,87.58,87.47,87.51,8500.0,68.844,68.8912,68.8046,68.8361,8500.0
2013-07-08 13:00:00,87.49,87.54,87.48,87.52,8900.0,68.8204,68.8597,68.8125,68.844,8900.0
2013-07-08 13:10:00,87.52,87.54,87.4,87.47,7600.0,68.844,68.8597,68.7496,68.8046,7600.0
2013-07-08 13:20:00,87.45,87.47,87.39,87.41,15700.0,68.7889,68.8046,68.7417,68.7574,15700.0
2013-07-08 13:30:00,87.4,87.54,87.37,87.53,18200.0,68.7496,68.8597,68.726,68.8518,18200.0
2013-07-08 13:40:00,87.51,87.72,87.5,87.72,18900.0,68.8361,69.0013,68.8282,69.0013,18900.0
2013-07-08 13:50:00,87.72,87.82,87.69,87.81,13000.0,69.0013,69.0799,68.9777,69.0721,13000.0
2013-07-08 14:00:00,87.79,87.8,87.75,87.8,11200.0,69.0563,69.0642,69.0249,69.0642,11200.0
2013-07-08 14:10:00,87.78,87.86,87.78,87.86,15400.0,69.0485,69.1114,69.0485,69.1114,15400.0
2013-07-08 14:20:00,87.85,87.86,87.66,87.66,14100.0,69.1035,69.1114,68.9541,68.9541,14100.0
2013-07-08 14:30:00,87.64,87.75,87.64,87.74,16600.0,68.9384,69.0249,68.9384,69.017,16600.0
2013-07-08 14:40:00,87.74,87.8,87.74,87.78,14100.0,69.017,69.0642,69.017,69.0485,14100.0
2013-07-08 14:50:00,87.75,87.87,87.75,87.78,16200.0,69.0249,69.1193,69.0249,69.0485,16200.0
2013-07-08 15:00:00,87.77,87.8,87.68,87.68,18800.0,69.0406,69.0642,68.9698,68.9698,18800.0
2013-07-08 15:10:00,87.68,87.68,87.56,87.59,23500.0,68.9698,68.9698,68.8754,68.899,23500.0
2013-07-08 15:20:00,87.6,87.61,87.51,87.53,22300.0,68.9069,68.9148,68.8361,68.8518,22300.0
2013-07-08 15:30:00,87.53,87.53,87.33,87.33,66000.0,68.8518,68.8518,68.6945,68.6945,66000.0
2013-07-08 15:40:00,87.33,87.37,87.27,87.34,46200.0,68.6945,68.726,68.6473,68.7024,46200.0
2013-07-08 15:50:00,87.34,87.48,87.26,87.47,83400.0,68.7024,68.8125,68.6394,68.8046,83400.0
2013-07-09 09:30:00,88.01,88.54,87.95,88.54,24700.0,69.2294,69.6463,69.1822,69.6463,24700.0
2013-07-09 09:40:00,88.52,88.54,88.13,88.48,14900.0,69.6306,69.6463,69.3238,69.5991,14900.0
2013-07-09 09:50:00,88.44,88.45,88.09,88.15,11900.0,69.5676,69.5755,69.2923,69.3395,11900.0
2013-07-09 10:00:00,88.12,88.17,87.98,88.13,12600.0,69.3159,69.3553,69.2058,69.3238,12600.0
2013-07-09 10:10:00,88.11,88.17,87.93,87.99,8200.0,69.3081,69.3553,69.1665,69.2137,8200.0
2013-07-09 10:20:00,88.05,88.2,87.99,88.0,17900.0,69.2609,69.3789,69.2137,69.2215,17900.0
2013-07-09 10:30:00,87.99,88.14,87.95,88.1,3200.0,69.2137,69.3317,69.1822,69.3002,3200.0
2013-07-09 10:40:00,88.1,88.2,88.01,88.16,5500.0,69.3002,69.3789,69.2294,69.3474,5500.0
2013-07-09 10:50:00,88.14,88.27,88.13,88.2,18400.0,69.3317,69.4339,69.3238,69.3789,18400.0
2013-07-09 11:00:00,88.23,88.28,88.17,88.27,22000.0,69.4024,69.4418,69.3553,69.4339,22000.0
2013-07-09 11:10:00,88.27,88.36,88.26,88.31,4300.0,69.4339,69.5047,69.426,69.4654,4300.0
2013-07-09 11:20:00,88.37,88.51,88.31,88.51,10300.0,69.5126,69.6227,69.4654,69.6227,10300.0
2013-07-09 11:30:00,88.53,88.59,88.44,88.44,5000.0,69.6384,69.6856,69.5676,69.5676,5000.0
2013-07-09 11:40:00,88.48,88.54,88.4,88.5,9700.0,69.5991,69.6463,69.5362,69.6148,9700.0
2013-07-09 11:50:00,88.52,88.54,88.36,88.43,5100.0,69.6306,69.6463,69.5047,69.5598,5100.0
2013-07-09 12:00:00,88.39,88.4,88.31,88.34,6100.0,69.5283,69.5362,69.4654,69.489,6100.0
2013-07-09 12:10:00,88.35,88.4,88.3,88.33,11000.0,69.4968,69.5362,69.4575,69.4811,11000.0
2013-07-09 12:20:00,88.33,88.38,88.33,88.38,6000.0,69.4811,69.5204,69.4811,69.5204,6000.0
2013-07-09 12:30:00,88.37,88.47,88.37,88.47,5700.0,69.5126,69.5912,69.5126,69.5912,5700.0
2013-07-09 12:40:00,88.51,88.59,88.5,88.54,6400.0,69.6227,69.6856,69.6148,69.6463,6400.0
2013-07-09 12:50:00,88.54,88.59,88.5,88.52,5300.0,69.6463,69.6856,69.6148,69.6306,5300.0
2013-07-09 13:00:00,88.52,88.62,88.52,88.58,4100.0,69.6306,69.7092,69.6306,69.6778,4100.0
2013-07-09 13:10:00,88.59,88.59,88.42,88.43,17400.0,69.6856,69.6856,69.5519,69.5598,17400.0
2013-07-09 13:20:00,88.47,88.47,88.38,88.42,5000.0,69.5912,69.5912,69.5204,69.5519,5000.0
2013-07-09 13:30:00,88.44,88.46,88.29,88.33,8000.0,69.5676,69.5834,69.4496,69.4811,8000.0
2013-07-09 13:40:00,88.32,88.44,88.28,88.36,7800.0,69.4732,69.5676,69.4418,69.5047,7800.0
2013-07-09 13:50:00,88.38,88.41,88.34,88.34,14400.0,69.5204,69.544,69.489,69.489,14400.0
2013-07-09 14:00:00,88.35,88.4,88.29,88.32,8200.0,69.4968,69.5362,69.4496,69.4732,8200.0
2013-07-09 14:10:00,88.37,88.44,88.28,88.28,11600.0,69.5126,69.5676,69.4418,69.4418,11600.0
2013-07-09 14:20:00,88.27,88.31,88.25,88.31,4800.0,69.4339,69.4654,69.4182,69.4654,4800.0
2013-07-09 14:30:00,88.3,88.31,88.18,88.23,4200.0,69.4575,69.4654,69.3631,69.4024,4200.0
2013-07-09 14:40:00,88.19,88.24,88.09,88.09,9400.0,69.371,69.4103,69.2923,69.2923,9400.0
2013-07-09 14:50:00,88.09,88.09,88.0,88.0,15500.0,69.2923,69.2923,69.2215,69.2215,15500.0
2013-07-09 15:00:00,88.02,88.05,87.97,88.0,15100.0,69.2373,69.2609,69.1979,69.2215,15100.0
2013-07-09 15:10:00,88.0,88.1,87.98,88.09,9800.0,69.2215,69.3002,69.2058,69.2923,9800.0
2013-07-09 15:20:00,88.07,88.2,88.07,88.19,6900.0,69.2766,69.3789,69.2766,69.371,6900.0
2013-07-09 15:30:00,88.16,88.2,88.09,88.14,19800.0,69.3474,69.3789,69.2923,69.3317,19800.0
2013-07-09 15:40:00,88.12,88.16,88.01,88.05,18200.0,69.3159,69.3474,69.2294,69.2609,18200.0
2013-07-09 15:50:00,88.04,88.25,88.0,88.16,50800.0,69.253,69.4182,69.2215,69.3474,50800.0
2013-07-10 09:30:00,87.93,88.21,87.74,87.91,15500.0,69.1665,69.3867,69.017,69.1507,15500.0
2013-07-10 09:40:00,87.93,87.93,87.69,87.89,8700.0,69.1665,69.1665,68.9777,69.135,8700.0
2013-07-10 09:50:00,87.93,88.08,87.89,88.07,11700.0,69.1665,69.2845,69.135,69.2766,11700.0
2013-07-10 10:00:00,88.08,88.08,87.72,87.73,96800.0,69.2845,69.2845,69.0013,69.0091,96800.0
2013-07-10 10:10:00,87.7,87.7,87.31,87.4,14200.0,68.9855,68.9855,68.6788,68.7496,14200.0
2013-07-10 10:20:00,87.42,87.49,87.31,87.36,20100.0,68.7653,68.8204,68.6788,68.7181,20100.0
2013-07-10 10:30:00,87.4,87.45,87.18,87.19,27500.0,68.7496,68.7889,68.5765,68.5844,27500.0
2013-07-10 10:40:00,87.21,87.25,87.11,87.19,119700.0,68.6001,68.6316,68.5214,68.5844,119700.0
2013-07-10 10:50:00,87.19,87.35,87.16,87.26,10300.0,68.5844,68.7102,68.5608,68.6394,10300.0
2013-07-10 11:00:00,87.26,87.29,87.12,87.15,48700.0,68.6394,68.663,68.5293,68.5529,48700.0
2013-07-10 11:10:00,87.16,87.21,87.11,87.14,13000.0,68.5608,68.6001,68.5214,68.545,13000.0
2013-07-10 11:20:00,87.16,87.18,86.9,86.9,8500.0,68.5608,68.5765,68.3563,68.3563,8500.0
2013-07-10 11:30:00,86.91,87.02,86.8,87.02,13700.0,68.3641,68.4507,68.2776,68.4507,13700.0
2013-07-10 11:40:00,87.02,87.06,86.92,86.92,8200.0,68.4507,68.4821,68.372,68.372,8200.0
2013-07-10 11:50:00,86.95,87.02,86.92,87.01,7700.0,68.3956,68.4507,68.372,68.4428,7700.0
2013-07-10 12:00:00,87.01,87.12,87.01,87.07,8000.0,68.4428,68.5293,68.4428,68.49,8000.0
2013-07-10 12:10:00,87.07,87.19,87.07,87.15,6100.0,68.49,68.5844,68.49,68.5529,6100.0
2013-07-10 12:20:00,87.15,87.16,87.08,87.1,7900.0,68.5529,68.5608,68.4978,68.5136,7900.0
2013-07-10 12:30:00,87.11,87.37,87.11,87.37,6900.0,68.5214,68.726,68.5214,68.726,6900.0
2013-07-10 12:40:00,87.36,87.45,87.31,87.4,6100.0,68.7181,68.7889,68.6788,68.7496,6100.0
2013-07-10 12:50:00,87.38,87.43,87.37,87.43,6300.0,68.7338,68.7732,68.726,68.7732,6300.0
2013-07-10 13:00:00,87.43,87.51,87.39,87.5,4800.0,68.7732,68.8361,68.7417,68.8282,4800.0
2013-07-10 13:10:00,87.5,87.52,87.44,87.52,5700.0,68.8282,68.844,68.781,68.844,5700.0
2013-07-10 13:20:00,87.5,87.5,87.45,87.48,1900.0,68.8282,68.8282,68.7889,68.8125,1900.0
2013-07-10 13:30:00,87.48,87.54,87.47,87.48,5000.0,68.8125,68.8597,68.8046,68.8125,5000.0
2013-07-10 13:40:00,87.48,87.53,87.43,87.53,5500.0,68.8125,68.8518,68.7732,68.8518,5500.0
2013-07-10 13:50:00,87.54,87.55,87.33,87.39,23800.0,68.8597,68.8676,68.6945,68.7417,23800.0
2013-07-10 14:00:00,87.36,87.84,87.34,87.57,20900.0,68.7181,69.0957,68.7024,68.8833,20900.0
2013-07-10 14:10:00,87.59,87.68,87.45,87.62,24200.0,68.899,68.9698,68.7889,68.9226,24200.0
2013-07-10 14:20:00,87.63,87.68,87.45,87.47,16100.0,68.9305,68.9698,68.7889,68.8046,16100.0
2013-07-10 14:30:00,87.46,87.53,87.43,87.51,36900.0,68.7968,68.8518,68.7732,68.8361,36900.0
2013-07-10 14:40:00,87.5,87.57,87.17,87.17,9800.0,68.8282,68.8833,68.5686,68.5686,9800.0
2013-07-10 14:50:00,87.19,87.4,87.19,87.31,18200.0,68.5844,68.7496,68.5844,68.6788,18200.0
2013-07-10 15:00:00,87.32,87.48,87.26,87.3,7500.0,68.6866,68.8125,68.6394,68.6709,7500.0
2013-07-10 15:10:00,87.26,87.32,87.21,87.27,9100.0,68.6394,68.6866,68.6001,68.6473,9100.0
2013-07-10 15:20:00,87.26,87.43,87.24,87.41,10500.0,68.6394,68.7732,68.6237,68.7574,10500.0
2013-07-10 15:30:00,87.4,87.45,87.35,87.41,17400.0,68.7496,68.7889,68.7102,68.7574,17400.0
2013-07-10 15:40:00,87.43,87.55,87.42,87.46,44400.0,68.7732,68.8676,68.7653,68.7968,44400.0
2013-07-10 15:50:00,87.48,87.5,87.43,87.5,67100.0,68.8125,68.8282,68.7732,68.8282,67100.0
2013-07-11 09:30:00,88.34,89.54,88.34,89.54,42200.0,69.489,70.4329,69.489,70.4329,42200.0
2013-07-11 09:40:00,89.52,89.65,89.3,89.33,39700.0,70.4172,70.5194,70.2441,70.2677,39700.0
2013-07-11 09:50:00,89.43,89.6,89.35,89.49,21400.0,70.3464,70.4801,70.2835,70.3936,21400.0
2013-07-11 10:00:00,89.46,89.52,89.2,89.33,37300.0,70.37,70.4172,70.1655,70.2677,37300.0
2013-07-11 10:10:00,89.33,89.39,89.18,89.21,13400.0,70.2677,70.3149,70.1497,70.1733,13400.0
2013-07-11 10:20:00,89.21,89.33,89.18,89.3,6800.0,70.1733,70.2677,70.1497,70.2441,6800.0
2013-07-11 10:30:00,89.32,89.32,89.11,89.13,13500.0,70.2599,70.2599,70.0947,70.1104,13500.0
2013-07-11 10:40:00,89.11,89.24,89.08,89.15,8900.0,70.0947,70.1969,70.0711,70.1261,8900.0
2013-07-11 10:50:00,89.16,89.3,89.13,89.13,8200.0,70.134,70.2441,70.1104,70.1104,8200.0
2013-07-11 11:00:00,89.17,89.31,89.17,89.31,5200.0,70.1419,70.252,70.1419,70.252,5200.0
2013-07-11 11:10:00,89.3,89.36,89.2,89.21,8500.0,70.2441,70.2913,70.1655,70.1733,8500.0
2013-07-11 11:20:00,89.2,89.36,89.2,89.35,9600.0,70.1655,70.2913,70.1655,70.2835,9600.0
2013-07-11 11:30:00,89.34,89.34,89.09,89.23,11000.0,70.2756,70.2756,70.0789,70.1891,11000.0
2013-07-11 11:40:00,89.23,89.33,89.19,89.19,10400.0,70.1891,70.2677,70.1576,70.1576,10400.0
2013-07-11 11:50:00,89.19,89.27,89.18,89.27,24000.0,70.1576,70.2205,70.1497,70.2205,24000.0
2013-07-11 12:00:00,89.26,89.3,89.08,89.08,11100.0,70.2127,70.2441,70.0711,70.0711,11100.0
2013-07-11 12:10:00,89.08,89.08,88.98,89.03,3700.0,70.0711,70.0711,69.9924,70.0317,3700.0
2013-07-11 12:20:00,89.05,89.15,89.03,89.12,7800.0,70.0475,70.1261,70.0317,70.1025,7800.0
2013-07-11 12:30:00,89.15,89.21,89.13,89.2,5000.0,70.1261,70.1733,70.1104,70.1655,5000.0
2013-07-11 12:40:00,89.2,89.23,89.07,89.07,11700.0,70.1655,70.1891,70.0632,70.0632,11700.0
2013-07-11 12:50:00,89.06,89.06,89.0,89.01,4000.0,70.0553,70.0553,70.0081,70.016,4000.0
2013-07-11 13:00:00,89.02,89.06,88.99,89.02,6400.0,70.0239,70.0553,70.0003,70.0239,6400.0
2013-07-11 13:10:00,89.02,89.05,88.98,88.99,16300.0,70.0239,70.0475,69.9924,70.0003,16300.0
2013-07-11 13:20:00,89.0,89.05,88.99,89.0,6700.0,70.0081,70.0475,70.0003,70.0081,6700.0
2013-07-11 13:30:00,89.02,89.02,88.94,89.01,5300.0,70.0239,70.0239,69.9609,70.016,5300.0
2013-07-11 13:40:00,89.0,89.06,88.97,89.0,10200.0,70.0081,70.0553,69.9845,70.0081,10200.0
2013-07-11 13:50:00,89.0,89.0,88.93,88.93,5300.0,70.0081,70.0081,69.9531,69.9531,5300.0
2013-07-11 14:00:00,88.95,89.07,88.93,89.07,9100.0,69.9688,70.0632,69.9531,70.0632,9100.0
2013-07-11 14:10:00,89.06,89.09,89.01,89.05,7700.0,70.0553,70.0789,70.016,70.0475,7700.0
2013-07-11 14:20:00,89.05,89.17,89.04,89.17,9000.0,70.0475,70.1419,70.0396,70.1419,9000.0
2013-07-11 14:30:00,89.17,89.29,89.14,89.22,8200.0,70.1419,70.2363,70.1183,70.1812,8200.0
2013-07-11 14:40:00,89.21,89.3,89.18,89.3,6700.0,70.1733,70.2441,70.1497,70.2441,6700.0
2013-07-11 14:50:00,89.27,89.35,89.17,89.2,13400.0,70.2205,70.2835,70.1419,70.1655,13400.0
2013-07-11 15:00:00,89.17,89.35,89.14,89.33,16300.0,70.1419,70.2835,70.1183,70.2677,16300.0
2013-07-11 15:10:00,89.33,89.53,89.33,89.51,27900.0,70.2677,70.425,70.2677,70.4093,27900.0
2013-07-11 15:20:00,89.51,89.81,89.5,89.8,32800.0,70.4093,70.6453,70.4014,70.6374,32800.0
2013-07-11 15:30:00,89.81,89.9,89.77,89.79,74200.0,70.6453,70.7161,70.6138,70.6296,74200.0
2013-07-11 15:40:00,89.74,89.88,89.67,89.88,41300.0,70.5902,70.7004,70.5352,70.7004,41300.0
2013-07-11 15:50:00,89.87,90.09,89.82,89.96,133200.0,70.6925,70.8655,70.6532,70.7633,133200.0
2013-07-12 09:30:00,90.0,90.46,89.57,90.38,31700.0,70.7947,71.1566,70.4565,71.0937,31700.0
2013-07-12 09:40:00,90.32,90.35,89.86,89.9,17300.0,71.0465,71.0701,70.6846,70.7161,17300.0
2013-07-12 09:50:00,89.98,90.23,89.84,90.23,55300.0,70.779,70.9757,70.6689,70.9757,55300.0
2013-07-12 10:00:00,90.19,90.3,90.04,90.23,32100.0,70.9442,71.0307,70.8262,70.9757,32100.0
2013-07-12 10:10:00,90.22,90.57,90.15,90.57,64100.0,70.9678,71.2431,70.9127,71.2431,64100.0
2013-07-12 10:20:00,90.64,90.67,90.56,90.62,12300.0,71.2982,71.3218,71.2352,71.2824,12300.0
2013-07-12 10:30:00,90.67,90.71,90.58,90.64,17000.0,71.3218,71.3532,71.251,71.2982,17000.0
2013-07-12 10:40:00,90.65,90.84,90.62,90.78,22900.0,71.306,71.4555,71.2824,71.4083,22900.0
2013-07-12 10:50:00,90.76,90.98,90.74,90.96,13000.0,71.3926,71.5656,71.3768,71.5499,13000.0
2013-07-12 11:00:00,90.93,90.93,90.75,90.75,10600.0,71.5263,71.5263,71.3847,71.3847,10600.0
2013-07-12 11:10:00,90.76,90.81,90.7,90.72,21800.0,71.3926,71.4319,71.3454,71.3611,21800.0
2013-07-12 11:20:00,90.73,90.74,90.66,90.71,7800.0,71.369,71.3768,71.3139,71.3532,7800.0
2013-07-12 11:30:00,90.71,90.76,90.62,90.63,9100.0,71.3532,71.3926,71.2824,71.2903,9100.0
2013-07-12 11:40:00,90.65,90.67,90.53,90.53,17900.0,71.306,71.3218,71.2116,71.2116,17900.0
2013-07-12 11:50:00,90.54,90.68,90.46,90.68,15100.0,71.2195,71.3296,71.1566,71.3296,15100.0
2013-07-12 12:00:00,90.66,90.73,90.6,90.73,10900.0,71.3139,71.369,71.2667,71.369,10900.0
2013-07-12 12:10:00,90.71,90.71,90.59,90.63,8300.0,71.3532,71.3532,71.2588,71.2903,8300.0
2013-07-12 12:20:00,90.62,90.74,90.62,90.73,11900.0,71.2824,71.3768,71.2824,71.369,11900.0
2013-07-12 12:30:00,90.71,90.91,90.71,90.9,24100.0,71.3532,71.5106,71.3532,71.5027,24100.0
2013-07-12 12:40:00,90.91,91.0,90.89,90.94,13300.0,71.5106,71.5814,71.4948,71.5342,13300.0
2013-07-12 12:50:00,90.94,90.98,90.91,90.97,12700.0,71.5342,71.5656,71.5106,71.5578,12700.0
2013-07-12 13:00:00,90.96,91.0,90.85,90.9,45300.0,71.5499,71.5814,71.4634,71.5027,45300.0
2013-07-12 13:10:00,90.9,90.99,90.81,90.96,18200.0,71.5027,71.5735,71.4319,71.5499,18200.0
2013-07-12 13:20:00,90.94,91.0,90.85,90.89,6400.0,71.5342,71.5814,71.4634,71.4948,6400.0
2013-07-12 13:30:00,90.88,90.93,90.8,90.81,15300.0,71.487,71.5263,71.424,71.4319,15300.0
2013-07-12 13:40:00,90.81,90.82,90.74,90.79,25600.0,71.4319,71.4398,71.3768,71.4162,25600.0
2013-07-12 13:50:00,90.79,90.84,90.77,90.78,7400.0,71.4162,71.4555,71.4004,71.4083,7400.0
2013-07-12 14:00:00,90.79,90.82,90.58,90.6,11700.0,71.4162,71.4398,71.251,71.2667,11700.0
2013-07-12 14:10:00,90.58,90.63,90.52,90.52,18500.0,71.251,71.2903,71.2038,71.2038,18500.0
2013-07-12 14:20:00,90.54,90.61,90.51,90.55,12700.0,71.2195,71.2746,71.1959,71.2274,12700.0
2013-07-12 14:30:00,90.54,90.6,90.46,90.48,9700.0,71.2195,71.2667,71.1566,71.1723,9700.0
2013-07-12 14:40:00,90.49,90.6,90.49,90.59,31500.0,71.1802,71.2667,71.1802,71.2588,31500.0
2013-07-12 14:50:00,90.6,90.6,90.51,90.57,10100.0,71.2667,71.2667,71.1959,71.2431,10100.0
2013-07-12 15:00:00,90.56,90.59,90.52,90.56,8300.0,71.2352,71.2588,71.2038,71.2352,8300.0
2013-07-12 15:10:00,90.56,90.6,90.56,90.59,7800.0,71.2352,71.2667,71.2352,71.2588,7800.0
2013-07-12 15:20:00,90.6,90.62,90.52,90.58,13700.0,71.2667,71.2824,71.2038,71.251,13700.0
2013-07-12 15:30:00,90.58,90.59,90.5,90.53,25200.0,71.251,71.2588,71.1881,71.2116,25200.0
2013-07-12 15:40:00,90.54,90.67,90.54,90.65,33000.0,71.2195,71.3218,71.2195,71.306,33000.0
2013-07-12 15:50:00,90.67,91.03,90.65,90.91,175300.0,71.3218,71.605,71.306,71.5106,175300.0
2013-07-15 09:30:00,90.83,91.14,90.67,90.74,25400.0,71.4476,71.6915,71.3218,71.3768,25400.0
2013-07-15 09:40:00,90.82,90.93,90.74,90.81,8700.0,71.4398,71.5263,71.3768,71.4319,8700.0
2013-07-15 09:50:00,90.81,91.09,90.72,91.08,8500.0,71.4319,71.6521,71.3611,71.6443,8500.0
2013-07-15 10:00:00,91.1,91.2,91.05,91.17,15600.0,71.66,71.7387,71.6207,71.7151,15600.0
2013-07-15 10:10:00,91.17,91.22,90.82,90.93,18600.0,71.7151,71.7544,71.4398,71.5263,18600.0
2013-07-15 10:20:00,90.97,91.07,90.89,90.99,14300.0,71.5578,71.6364,71.4948,71.5735,14300.0
2013-07-15 10:30:00,90.94,91.04,90.88,91.03,21200.0,71.5342,71.6128,71.487,71.605,21200.0
2013-07-15 10:40:00,91.04,91.14,90.99,91.07,30500.0,71.6128,71.6915,71.5735,71.6364,30500.0
2013-07-15 10:50:00,91.1,91.1,91.05,91.08,10200.0,71.66,71.66,71.6207,71.6443,10200.0
2013-07-15 11:00:00,91.05,91.09,90.98,90.98,12600.0,71.6207,71.6521,71.5656,71.5656,12600.0
2013-07-15 11:10:00,90.99,91.06,90.98,91.0,5700.0,71.5735,71.6286,71.5656,71.5814,5700.0
2013-07-15 11:20:00,91.01,91.12,91.01,91.06,9500.0,71.5892,71.6757,71.5892,71.6286,9500.0
2013-07-15 11:30:00,91.06,91.1,91.03,91.07,15200.0,71.6286,71.66,71.605,71.6364,15200.0
2013-07-15 11:40:00,91.07,91.09,91.0,91.01,4000.0,71.6364,71.6521,71.5814,71.5892,4000.0
2013-07-15 11:50:00,91.0,91.06,90.96,91.04,4400.0,71.5814,71.6286,71.5499,71.6128,4400.0
2013-07-15 12:00:00,91.04,91.09,91.04,91.04,11400.0,71.6128,71.6521,71.6128,71.6128,11400.0
2013-07-15 12:10:00,91.05,91.07,90.96,91.07,5800.0,71.6207,71.6364,71.5499,71.6364,5800.0
2013-07-15 12:20:00,91.07,91.11,91.05,91.05,5000.0,71.6364,71.6679,71.6207,71.6207,5000.0
2013-07-15 12:30:00,91.07,91.07,91.02,91.04,7700.0,71.6364,71.6364,71.5971,71.6128,7700.0
2013-07-15 12:40:00,91.06,91.06,90.96,91.01,5900.0,71.6286,71.6286,71.5499,71.5892,5900.0
2013-07-15 12:50:00,91.02,91.1,90.99,91.08,8900.0,71.5971,71.66,71.5735,71.6443,8900.0
2013-07-15 13:00:00,91.09,91.09,91.02,91.02,7800.0,71.6521,71.6521,71.5971,71.5971,7800.0
2013-07-15 13:10:00,91.02,91.05,90.96,91.05,9100.0,71.5971,71.6207,71.5499,71.6207,9100.0
2013-07-15 13:20:00,91.06,91.18,91.0,91.18,23900.0,71.6286,71.7229,71.5814,71.7229,23900.0
2013-07-15 13:30:00,91.17,91.21,91.14,91.21,7700.0,71.7151,71.7465,71.6915,71.7465,7700.0
2013-07-15 13:40:00,91.2,91.24,91.16,91.23,7700.0,71.7387,71.7701,71.7072,71.7623,7700.0
2013-07-15 13:50:00,91.22,91.23,91.18,91.2,9300.0,71.7544,71.7623,71.7229,71.7387,9300.0
2013-07-15 14:00:00,91.22,91.26,91.19,91.24,7700.0,71.7544,71.7859,71.7308,71.7701,7700.0
2013-07-15 14:10:00,91.23,91.43,91.23,91.43,11000.0,71.7623,71.9196,71.7623,71.9196,11000.0
2013-07-15 14:20:00,91.42,91.44,91.37,91.38,12400.0,71.9117,71.9275,71.8724,71.8803,12400.0
2013-07-15 14:30:00,91.39,91.39,91.28,91.28,11400.0,71.8881,71.8881,71.8016,71.8016,11400.0
2013-07-15 14:40:00,91.28,91.35,91.23,91.34,14200.0,71.8016,71.8567,71.7623,71.8488,14200.0
2013-07-15 14:50:00,91.33,91.39,91.3,91.36,13100.0,71.8409,71.8881,71.8173,71.8645,13100.0
2013-07-15 15:00:00,91.36,91.37,91.3,91.33,11500.0,71.8645,71.8724,71.8173,71.8409,11500.0
2013-07-15 15:10:00,91.34,91.34,91.27,91.34,13700.0,71.8488,71.8488,71.7937,71.8488,13700.0
2013-07-15 15:20:00,91.34,91.4,91.33,91.33,57600.0,71.8488,71.896,71.8409,71.8409,57600.0
2013-07-15 15:30:00,91.34,91.41,91.32,91.39,42300.0,71.8488,71.9039,71.8331,71.8881,42300.0
2013-07-15 15:40:00,91.4,91.41,91.28,91.34,27500.0,71.896,71.9039,71.8016,71.8488,27500.0
2013-07-15 15:50:00,91.35,91.39,91.33,91.35,87600.0,71.8567,71.8881,71.8409,71.8567,87600.0
2013-07-16 09:30:00,91.5,91.91,91.31,91.56,29700.0,71.9747,72.2972,71.8252,72.0219,29700.0
2013-07-16 09:40:00,91.49,91.81,91.49,91.69,9200.0,71.9668,72.2185,71.9668,72.1241,9200.0
2013-07-16 09:50:00,91.7,91.89,91.69,91.89,18300.0,72.132,72.2814,72.1241,72.2814,18300.0
2013-07-16 10:00:00,91.9,91.98,91.79,91.9,12000.0,72.2893,72.3522,72.2028,72.2893,12000.0
2013-07-16 10:10:00,91.88,91.96,91.79,91.93,16400.0,72.2736,72.3365,72.2028,72.3129,16400.0
2013-07-16 10:20:00,91.9,91.96,91.72,91.78,72300.0,72.2893,72.3365,72.1477,72.1949,72300.0
2013-07-16 10:30:00,91.69,91.69,91.53,91.65,7400.0,72.1241,72.1241,71.9983,72.0926,7400.0
2013-07-16 10:40:00,91.6,91.73,91.6,91.68,17100.0,72.0533,72.1556,72.0533,72.1162,17100.0
2013-07-16 10:50:00,91.68,91.73,91.48,91.54,10000.0,72.1162,72.1556,71.9589,72.0061,10000.0
2013-07-16 11:00:00,91.53,91.62,91.41,91.61,62800.0,71.9983,72.0691,71.9039,72.0612,62800.0
2013-07-16 11:10:00,91.57,91.58,91.29,91.32,8000.0,72.0297,72.0376,71.8095,71.8331,8000.0
2013-07-16 11:20:00,91.3,91.43,91.3,91.32,34600.0,71.8173,71.9196,71.8173,71.8331,34600.0
2013-07-16 11:30:00,91.31,91.35,91.03,91.03,9700.0,71.8252,71.8567,71.605,71.605,9700.0
2013-07-16 11:40:00,91.05,91.08,90.85,90.88,13800.0,71.6207,71.6443,71.4634,71.487,13800.0
2013-07-16 11:50:00,90.87,91.1,90.83,91.1,6500.0,71.4791,71.66,71.4476,71.66,6500.0
2013-07-16 12:00:00,91.04,91.05,90.93,91.05,15000.0,71.6128,71.6207,71.5263,71.6207,15000.0
2013-07-16 12:10:00,91.04,91.33,91.01,91.33,26500.0,71.6128,71.8409,71.5892,71.8409,26500.0
2013-07-16 12:20:00,91.29,91.5,91.23,91.4,34700.0,71.8095,71.9747,71.7623,71.896,34700.0
2013-07-16 12:30:00,91.36,91.4,91.07,91.08,15300.0,71.8645,71.896,71.6364,71.6443,15300.0
2013-07-16 12:40:00,91.06,91.09,90.86,90.92,7100.0,71.6286,71.6521,71.4712,71.5184,7100.0
2013-07-16 12:50:00,90.92,90.92,90.82,90.85,5300.0,71.5184,71.5184,71.4398,71.4634,5300.0
2013-07-16 13:00:00,90.85,90.94,90.81,90.87,15500.0,71.4634,71.5342,71.4319,71.4791,15500.0
2013-07-16 13:10:00,90.88,90.89,90.76,90.88,8200.0,71.487,71.4948,71.3926,71.487,8200.0
2013-07-16 13:20:00,90.87,90.9,90.83,90.84,8500.0,71.4791,71.5027,71.4476,71.4555,8500.0
2013-07-16 13:30:00,90.84,90.97,90.81,90.92,8000.0,71.4555,71.5578,71.4319,71.5184,8000.0
2013-07-16 13:40:00,90.95,91.1,90.94,91.04,15300.0,71.542,71.66,71.5342,71.6128,15300.0
2013-07-16 13:50:00,90.98,91.13,90.96,91.1,6100.0,71.5656,71.6836,71.5499,71.66,6100.0
2013-07-16 14:00:00,91.09,91.17,91.09,91.13,10200.0,71.6521,71.7151,71.6521,71.6836,10200.0
2013-07-16 14:10:00,91.14,91.26,91.11,91.15,27600.0,71.6915,71.7859,71.6679,71.6993,27600.0
2013-07-16 14:20:00,91.14,91.17,91.05,91.06,7800.0,71.6915,71.7151,71.6207,71.6286,7800.0
2013-07-16 14:30:00,91.06,91.09,91.04,91.07,11900.0,71.6286,71.6521,71.6128,71.6364,11900.0
2013-07-16 14:40:00,91.06,91.08,91.0,91.0,7000.0,71.6286,71.6443,71.5814,71.5814,7000.0
2013-07-16 14:50:00,91.01,91.03,90.85,90.87,16000.0,71.5892,71.605,71.4634,71.4791,16000.0
2013-07-16 15:00:00,90.86,90.86,90.71,90.8,14300.0,71.4712,71.4712,71.3532,71.424,14300.0
2013-07-16 15:10:00,90.8,90.85,90.75,90.78,13700.0,71.424,71.4634,71.3847,71.4083,13700.0
2013-07-16 15:20:00,90.78,90.89,90.77,90.88,11200.0,71.4083,71.4948,71.4004,71.487,11200.0
2013-07-16 15:30:00,90.9,91.0,90.9,90.97,16800.0,71.5027,71.5814,71.5027,71.5578,16800.0
2013-07-16 15:40:00,90.94,91.06,90.9,91.02,14200.0,71.5342,71.6286,71.5027,71.5971,14200.0
2013-07-16 15:50:00,91.05,91.05,90.97,91.0,72400.0,71.6207,71.6207,71.5578,71.5814,72400.0
2013-07-17 09:30:00,91.5,91.6,91.19,91.53,24300.0,71.9747,72.0533,71.7308,71.9983,24300.0
2013-07-17 09:40:00,91.52,91.93,91.45,91.84,124500.0,71.9904,72.3129,71.9353,72.2421,124500.0
2013-07-17 09:50:00,91.8,92.13,91.74,91.96,95400.0,72.2106,72.4702,72.1634,72.3365,95400.0
2013-07-17 10:00:00,91.96,92.03,91.77,91.77,11400.0,72.3365,72.3916,72.187,72.187,11400.0
2013-07-17 10:10:00,91.69,91.97,91.64,91.81,30500.0,72.1241,72.3444,72.0848,72.2185,30500.0
2013-07-17 10:20:00,91.83,91.9,91.67,91.86,13500.0,72.2342,72.2893,72.1084,72.2578,13500.0
2013-07-17 10:30:00,91.88,92.09,91.82,92.04,21200.0,72.2736,72.4388,72.2264,72.3994,21200.0
2013-07-17 10:40:00,92.01,92.04,91.79,91.87,18200.0,72.3758,72.3994,72.2028,72.2657,18200.0
2013-07-17 10:50:00,91.84,92.1,91.84,92.06,20800.0,72.2421,72.4466,72.2421,72.4152,20800.0
2013-07-17 11:00:00,92.09,92.31,92.09,92.26,14500.0,72.4388,72.6118,72.4388,72.5725,14500.0
2013-07-17 11:10:00,92.26,92.35,92.19,92.21,19900.0,72.5725,72.6433,72.5174,72.5332,19900.0
2013-07-17 11:20:00,92.21,92.26,92.0,92.01,10400.0,72.5332,72.5725,72.368,72.3758,10400.0
2013-07-17 11:30:00,92.01,92.13,91.99,92.12,9900.0,72.3758,72.4702,72.3601,72.4624,9900.0
2013-07-17 11:40:00,92.12,92.19,92.04,92.05,17800.0,72.4624,72.5174,72.3994,72.4073,17800.0
2013-07-17 11:50:00,92.03,92.03,91.92,91.92,7900.0,72.3916,72.3916,72.305,72.305,7900.0
2013-07-17 12:00:00,91.9,92.13,91.9,92.12,11100.0,72.2893,72.4702,72.2893,72.4624,11100.0
2013-07-17 12:10:00,92.13,92.37,92.13,92.28,12800.0,72.4702,72.659,72.4702,72.5882,12800.0
2013-07-17 12:20:00,92.26,92.29,92.15,92.17,9300.0,72.5725,72.5961,72.486,72.5017,9300.0
2013-07-17 12:30:00,92.16,92.18,92.04,92.06,7400.0,72.4938,72.5096,72.3994,72.4152,7400.0
2013-07-17 12:40:00,92.07,92.29,92.07,92.25,5600.0,72.423,72.5961,72.423,72.5646,5600.0
2013-07-17 12:50:00,92.25,92.34,92.12,92.16,16900.0,72.5646,72.6354,72.4624,72.4938,16900.0
2013-07-17 13:00:00,92.15,92.29,92.15,92.29,6400.0,72.486,72.5961,72.486,72.5961,6400.0
2013-07-17 13:10:00,92.31,92.31,92.17,92.21,16900.0,72.6118,72.6118,72.5017,72.5332,16900.0
2013-07-17 13:20:00,92.21,92.26,92.05,92.1,8400.0,72.5332,72.5725,72.4073,72.4466,8400.0
2013-07-17 13:30:00,92.12,92.17,92.08,92.15,9300.0,72.4624,72.5017,72.4309,72.486,9300.0
2013-07-17 13:40:00,92.17,92.25,92.1,92.18,11300.0,72.5017,72.5646,72.4466,72.5096,11300.0
2013-07-17 13:50:00,92.22,92.3,92.22,92.3,12600.0,72.541,72.6039,72.541,72.6039,12600.0
2013-07-17 14:00:00,92.3,92.32,92.27,92.27,9500.0,72.6039,72.6197,72.5803,72.5803,9500.0
2013-07-17 14:10:00,92.3,92.34,92.26,92.26,13800.0,72.6039,72.6354,72.5725,72.5725,13800.0
2013-07-17 14:20:00,92.26,92.35,92.26,92.3,9700.0,72.5725,72.6433,72.5725,72.6039,9700.0
2013-07-17 14:30:00,92.3,92.32,92.18,92.26,13400.0,72.6039,72.6197,72.5096,72.5725,13400.0
2013-07-17 14:40:00,92.26,92.27,92.07,92.08,14100.0,72.5725,72.5803,72.423,72.4309,14100.0
2013-07-17 14:50:00,92.08,92.14,92.08,92.14,12200.0,72.4309,72.4781,72.4309,72.4781,12200.0
2013-07-17 15:00:00,92.13,92.28,92.11,92.28,17300.0,72.4702,72.5882,72.4545,72.5882,17300.0
2013-07-17 15:10:00,92.28,92.34,92.23,92.33,37800.0,72.5882,72.6354,72.5489,72.6275,37800.0
2013-07-17 15:20:00,92.32,92.37,92.32,92.36,15700.0,72.6197,72.659,72.6197,72.6511,15700.0
2013-07-17 15:30:00,92.35,92.35,92.11,92.11,32300.0,72.6433,72.6433,72.4545,72.4545,32300.0
2013-07-17 15:40:00,92.11,92.15,92.06,92.06,28000.0,72.4545,72.486,72.4152,72.4152,28000.0
2013-07-17 15:50:00,92.07,92.21,92.06,92.19,49000.0,72.423,72.5332,72.4152,72.5174,49000.0
2013-07-18 09:30:00,92.24,92.82,92.0,92.19,36700.0,72.5567,73.013,72.368,72.5174,36700.0
2013-07-18 09:40:00,92.27,92.53,92.18,92.38,7500.0,72.5803,72.7849,72.5096,72.6669,7500.0
2013-07-18 09:50:00,92.34,92.75,92.34,92.43,23200.0,72.6354,72.9579,72.6354,72.7062,23200.0
2013-07-18 10:00:00,92.48,92.85,92.41,92.7,32800.0,72.7455,73.0366,72.6905,72.9186,32800.0
2013-07-18 10:10:00,92.76,93.02,92.59,92.95,31300.0,72.9658,73.1703,72.8321,73.1152,31300.0
2013-07-18 10:20:00,92.93,93.27,92.85,93.17,16800.0,73.0995,73.367,73.0366,73.2883,16800.0
2013-07-18 10:30:00,93.2,93.2,92.91,92.97,12000.0,73.3119,73.3119,73.0838,73.131,12000.0
2013-07-18 10:40:00,92.97,93.17,92.95,93.11,15400.0,73.131,73.2883,73.1152,73.2411,15400.0
2013-07-18 10:50:00,93.12,93.22,93.1,93.12,10500.0,73.249,73.3276,73.2332,73.249,10500.0
2013-07-18 11:00:00,93.15,93.19,93.02,93.13,30900.0,73.2726,73.304,73.1703,73.2568,30900.0
2013-07-18 11:10:00,93.15,93.28,93.15,93.18,11300.0,73.2726,73.3748,73.2726,73.2962,11300.0
2013-07-18 11:20:00,93.18,93.18,92.95,92.95,23300.0,73.2962,73.2962,73.1152,73.1152,23300.0
2013-07-18 11:30:00,92.97,93.08,92.95,92.99,15800.0,73.131,73.2175,73.1152,73.1467,15800.0
2013-07-18 11:40:00,93.01,93.26,93.0,93.22,10500.0,73.1624,73.3591,73.1546,73.3276,10500.0
2013-07-18 11:50:00,93.23,93.25,93.08,93.14,8300.0,73.3355,73.3512,73.2175,73.2647,8300.0
2013-07-18 12:00:00,93.13,93.38,93.12,93.23,13000.0,73.2568,73.4535,73.249,73.3355,13000.0
2013-07-18 12:10:00,93.23,93.34,93.19,93.33,6600.0,73.3355,73.422,73.304,73.4142,6600.0
2013-07-18 12:20:00,93.38,93.38,93.17,93.19,13600.0,73.4535,73.4535,73.2883,73.304,13600.0
2013-07-18 12:30:00,93.19,93.23,93.11,93.13,9100.0,73.304,73.3355,73.2411,73.2568,9100.0
2013-07-18 12:40:00,93.12,93.12,92.97,93.09,10700.0,73.249,73.249,73.131,73.2254,10700.0
2013-07-18 12:50:00,93.09,93.13,92.98,93.0,21700.0,73.2254,73.2568,73.1388,73.1546,21700.0
2013-07-18 13:00:00,93.0,93.05,92.93,93.05,19700.0,73.1546,73.1939,73.0995,73.1939,19700.0
2013-07-18 13:10:00,93.07,93.16,92.95,92.97,20200.0,73.2096,73.2804,73.1152,73.131,20200.0
2013-07-18 13:20:00,92.95,93.06,92.83,93.03,14600.0,73.1152,73.2018,73.0208,73.1782,14600.0
2013-07-18 13:30:00,93.07,93.23,93.05,93.23,13600.0,73.2096,73.3355,73.1939,73.3355,13600.0
2013-07-18 13:40:00,93.22,93.3,93.19,93.27,13300.0,73.3276,73.3906,73.304,73.367,13300.0
2013-07-18 13:50:00,93.24,93.3,93.16,93.28,13000.0,73.3434,73.3906,73.2804,73.3748,13000.0
2013-07-18 14:00:00,93.28,93.34,93.21,93.27,7500.0,73.3748,73.422,73.3198,73.367,7500.0
2013-07-18 14:10:00,93.27,93.29,93.15,93.15,13100.0,73.367,73.3827,73.2726,73.2726,13100.0
2013-07-18 14:20:00,93.18,93.2,93.1,93.1,9600.0,73.2962,73.3119,73.2332,73.2332,9600.0
2013-07-18 14:30:00,93.11,93.19,93.1,93.15,21300.0,73.2411,73.304,73.2332,73.2726,21300.0
2013-07-18 14:40:00,93.13,93.21,93.11,93.13,17100.0,73.2568,73.3198,73.2411,73.2568,17100.0
2013-07-18 14:50:00,93.13,93.16,93.09,93.09,10600.0,73.2568,73.2804,73.2254,73.2254,10600.0
2013-07-18 15:00:00,93.11,93.11,92.94,93.0,18900.0,73.2411,73.2411,73.1074,73.1546,18900.0
2013-07-18 15:10:00,93.01,93.02,92.85,92.9,20700.0,73.1624,73.1703,73.0366,73.0759,20700.0
2013-07-18 15:20:00,92.9,93.05,92.88,93.05,14300.0,73.0759,73.1939,73.0602,73.1939,14300.0
2013-07-18 15:30:00,93.04,93.05,92.94,93.03,20800.0,73.186,73.1939,73.1074,73.1782,20800.0
2013-07-18 15:40:00,93.03,93.19,92.93,93.18,27600.0,73.1782,73.304,73.0995,73.2962,27600.0
2013-07-18 15:50:00,93.17,93.3,93.1,93.29,85800.0,73.2883,73.3906,73.2332,73.3827,85800.0
2013-07-19 09:30:00,93.21,93.38,92.9,92.93,109600.0,73.3198,73.4535,73.0759,73.0995,109600.0
2013-07-19 09:40:00,92.95,92.95,92.32,92.34,32400.0,73.1152,73.1152,72.6197,72.6354,32400.0
2013-07-19 09:50:00,92.33,92.49,92.16,92.25,32100.0,72.6275,72.7534,72.4938,72.5646,32100.0
2013-07-19 10:00:00,92.29,92.37,92.14,92.21,21100.0,72.5961,72.659,72.4781,72.5332,21100.0
2013-07-19 10:10:00,92.24,92.39,92.06,92.15,28000.0,72.5567,72.6747,72.4152,72.486,28000.0
2013-07-19 10:20:00,92.11,92.18,92.05,92.15,20300.0,72.4545,72.5096,72.4073,72.486,20300.0
2013-07-19 10:30:00,92.14,92.19,92.09,92.1,32000.0,72.4781,72.5174,72.4388,72.4466,32000.0
2013-07-19 10:40:00,92.09,92.39,91.95,92.35,24600.0,72.4388,72.6747,72.3286,72.6433,24600.0
2013-07-19 10:50:00,92.34,92.42,92.27,92.32,17600.0,72.6354,72.6983,72.5803,72.6197,17600.0
2013-07-19 11:00:00,92.33,92.36,92.27,92.3,16200.0,72.6275,72.6511,72.5803,72.6039,16200.0
2013-07-19 11:10:00,92.3,92.42,92.27,92.28,10000.0,72.6039,72.6983,72.5803,72.5882,10000.0
2013-07-19 11:20:00,92.32,92.36,92.22,92.29,18200.0,72.6197,72.6511,72.541,72.5961,18200.0
2013-07-19 11:30:00,92.3,92.41,92.24,92.35,16100.0,72.6039,72.6905,72.5567,72.6433,16100.0
2013-07-19 11:40:00,92.36,92.36,92.18,92.19,5600.0,72.6511,72.6511,72.5096,72.5174,5600.0
2013-07-19 11:50:00,92.2,92.25,92.16,92.25,5900.0,72.5253,72.5646,72.4938,72.5646,5900.0
2013-07-19 12:00:00,92.25,92.25,92.13,92.2,18100.0,72.5646,72.5646,72.4702,72.5253,18100.0
2013-07-19 12:10:00,92.2,92.26,92.19,92.26,4700.0,72.5253,72.5725,72.5174,72.5725,4700.0
2013-07-19 12:20:00,92.25,92.29,92.22,92.23,6500.0,72.5646,72.5961,72.541,72.5489,6500.0
2013-07-19 12:30:00,92.22,92.27,92.19,92.23,6300.0,72.541,72.5803,72.5174,72.5489,6300.0
2013-07-19 12:40:00,92.25,92.43,92.22,92.39,13100.0,72.5646,72.7062,72.541,72.6747,13100.0
2013-07-19 12:50:00,92.39,92.41,92.35,92.4,7100.0,72.6747,72.6905,72.6433,72.6826,7100.0
2013-07-19 13:00:00,92.43,92.56,92.42,92.55,25700.0,72.7062,72.8085,72.6983,72.8006,25700.0
2013-07-19 13:10:00,92.58,92.68,92.57,92.68,8900.0,72.8242,72.9029,72.8163,72.9029,8900.0
2013-07-19 13:20:00,92.65,92.68,92.6,92.63,4900.0,72.8793,72.9029,72.8399,72.8635,4900.0
2013-07-19 13:30:00,92.62,92.62,92.55,92.61,5700.0,72.8557,72.8557,72.8006,72.8478,5700.0
2013-07-19 13:40:00,92.61,92.63,92.51,92.53,6900.0,72.8478,72.8635,72.7691,72.7849,6900.0
2013-07-19 13:50:00,92.53,92.58,92.52,92.52,12800.0,72.7849,72.8242,72.777,72.777,12800.0
2013-07-19 14:00:00,92.52,92.55,92.48,92.52,11700.0,72.777,72.8006,72.7455,72.777,11700.0
2013-07-19 14:10:00,92.54,92.57,92.48,92.5,11300.0,72.7927,72.8163,72.7455,72.7613,11300.0
2013-07-19 14:20:00,92.49,92.52,92.48,92.5,10200.0,72.7534,72.777,72.7455,72.7613,10200.0
2013-07-19 14:30:00,92.51,92.57,92.47,92.57,13600.0,72.7691,72.8163,72.7377,72.8163,13600.0
2013-07-19 14:40:00,92.59,92.62,92.54,92.61,6900.0,72.8321,72.8557,72.7927,72.8478,6900.0
2013-07-19 14:50:00,92.6,92.62,92.54,92.57,13900.0,72.8399,72.8557,72.7927,72.8163,13900.0
2013-07-19 15:00:00,92.56,92.58,92.48,92.49,18200.0,72.8085,72.8242,72.7455,72.7534,18200.0
2013-07-19 15:10:00,92.48,92.51,92.44,92.45,16800.0,72.7455,72.7691,72.7141,72.7219,16800.0
2013-07-19 15:20:00,92.44,92.45,92.36,92.37,22100.0,72.7141,72.7219,72.6511,72.659,22100.0
2013-07-19 15:30:00,92.37,92.43,92.37,92.4,36000.0,72.659,72.7062,72.659,72.6826,36000.0
2013-07-19 15:40:00,92.41,92.57,92.4,92.52,29500.0,72.6905,72.8163,72.6826,72.777,29500.0
2013-07-19 15:50:00,92.52,92.84,92.51,92.82,126400.0,72.777,73.0287,72.7691,73.013,126400.0
2013-07-22 09:30:00,92.2,92.59,89.26,92.47,69800.0,72.5253,72.8321,70.2127,72.7377,69800.0
2013-07-22 09:40:00,92.47,92.54,92.25,92.52,18500.0,72.7377,72.7927,72.5646,72.777,18500.0
2013-07-22 09:50:00,92.53,92.68,92.39,92.54,22400.0,72.7849,72.9029,72.6747,72.7927,22400.0
2013-07-22 10:00:00,92.54,92.59,92.22,92.46,11500.0,72.7927,72.8321,72.541,72.7298,11500.0
2013-07-22 10:10:00,92.44,92.67,92.43,92.59,18000.0,72.7141,72.895,72.7062,72.8321,18000.0
2013-07-22 10:20:00,92.57,92.65,92.56,92.59,27000.0,72.8163,72.8793,72.8085,72.8321,27000.0
2013-07-22 10:30:00,92.57,92.62,92.4,92.43,20600.0,72.8163,72.8557,72.6826,72.7062,20600.0
2013-07-22 10:40:00,92.48,92.62,92.4,92.61,12700.0,72.7455,72.8557,72.6826,72.8478,12700.0
2013-07-22 10:50:00,92.61,92.65,92.51,92.55,14800.0,72.8478,72.8793,72.7691,72.8006,14800.0
2013-07-22 11:00:00,92.52,92.61,92.52,92.59,18900.0,72.777,72.8478,72.777,72.8321,18900.0
2013-07-22 11:10:00,92.59,92.62,92.49,92.51,9500.0,72.8321,72.8557,72.7534,72.7691,9500.0
2013-07-22 11:20:00,92.55,92.61,92.49,92.55,11400.0,72.8006,72.8478,72.7534,72.8006,11400.0
2013-07-22 11:30:00,92.55,92.77,92.55,92.75,10200.0,72.8006,72.9737,72.8006,72.9579,10200.0
2013-07-22 11:40:00,92.75,92.79,92.72,92.76,8900.0,72.9579,72.9894,72.9343,72.9658,8900.0
2013-07-22 11:50:00,92.74,92.74,92.58,92.62,7500.0,72.9501,72.9501,72.8242,72.8557,7500.0
2013-07-22 12:00:00,92.62,92.65,92.51,92.61,5000.0,72.8557,72.8793,72.7691,72.8478,5000.0
2013-07-22 12:10:00,92.58,92.6,92.43,92.44,4400.0,72.8242,72.8399,72.7062,72.7141,4400.0
2013-07-22 12:20:00,92.44,92.47,92.35,92.46,5100.0,72.7141,72.7377,72.6433,72.7298,5100.0
2013-07-22 12:30:00,92.5,92.58,92.46,92.57,6500.0,72.7613,72.8242,72.7298,72.8163,6500.0
2013-07-22 12:40:00,92.57,92.69,92.57,92.69,8900.0,72.8163,72.9107,72.8163,72.9107,8900.0
2013-07-22 12:50:00,92.67,92.7,92.61,92.68,7800.0,72.895,72.9186,72.8478,72.9029,7800.0
2013-07-22 13:00:00,92.67,92.69,92.6,92.65,7100.0,72.895,72.9107,72.8399,72.8793,7100.0
2013-07-22 13:10:00,92.65,92.67,92.49,92.49,6700.0,72.8793,72.895,72.7534,72.7534,6700.0
2013-07-22 13:20:00,92.53,92.56,92.46,92.48,4700.0,72.7849,72.8085,72.7298,72.7455,4700.0
2013-07-22 13:30:00,92.52,92.57,92.49,92.51,8200.0,72.777,72.8163,72.7534,72.7691,8200.0
2013-07-22 13:40:00,92.49,92.52,92.45,92.5,5200.0,72.7534,72.777,72.7219,72.7613,5200.0
2013-07-22 13:50:00,92.49,92.54,92.47,92.5,8600.0,72.7534,72.7927,72.7377,72.7613,8600.0
2013-07-22 14:00:00,92.51,92.53,92.48,92.52,8400.0,72.7691,72.7849,72.7455,72.777,8400.0
2013-07-22 14:10:00,92.51,92.67,92.51,92.63,9500.0,72.7691,72.895,72.7691,72.8635,9500.0
2013-07-22 14:20:00,92.63,92.71,92.63,92.67,6300.0,72.8635,72.9265,72.8635,72.895,6300.0
2013-07-22 14:30:00,92.67,92.69,92.58,92.67,13400.0,72.895,72.9107,72.8242,72.895,13400.0
2013-07-22 14:40:00,92.69,92.75,92.69,92.7,10700.0,72.9107,72.9579,72.9107,72.9186,10700.0
2013-07-22 14:50:00,92.71,92.75,92.69,92.73,11300.0,72.9265,72.9579,72.9107,72.9422,11300.0
2013-07-22 15:00:00,92.76,92.79,92.67,92.7,10300.0,72.9658,72.9894,72.895,72.9186,10300.0
2013-07-22 15:10:00,92.72,92.77,92.72,92.73,8300.0,72.9343,72.9737,72.9343,72.9422,8300.0
2013-07-22 15:20:00,92.73,92.74,92.71,92.74,5900.0,72.9422,72.9501,72.9265,72.9501,5900.0
2013-07-22 15:30:00,92.73,92.78,92.67,92.68,12700.0,72.9422,72.9815,72.895,72.9029,12700.0
2013-07-22 15:40:00,92.68,92.77,92.64,92.64,20100.0,72.9029,72.9737,72.8714,72.8714,20100.0
2013-07-22 15:50:00,92.65,92.74,92.65,92.69,69200.0,72.8793,72.9501,72.8793,72.9107,69200.0
2013-07-23 09:30:00,92.99,92.99,92.45,92.67,24900.0,73.1467,73.1467,72.7219,72.895,24900.0
2013-07-23 09:40:00,92.65,92.89,92.62,92.7,11800.0,72.8793,73.068,72.8557,72.9186,11800.0
2013-07-23 09:50:00,92.67,92.72,92.43,92.64,8300.0,72.895,72.9343,72.7062,72.8714,8300.0
2013-07-23 10:00:00,92.64,92.77,92.63,92.69,12900.0,72.8714,72.9737,72.8635,72.9107,12900.0
2013-07-23 10:10:00,92.71,92.87,92.64,92.76,25900.0,72.9265,73.0523,72.8714,72.9658,25900.0
2013-07-23 10:20:00,92.74,92.79,92.53,92.6,7200.0,72.9501,72.9894,72.7849,72.8399,7200.0
2013-07-23 10:30:00,92.6,92.6,92.15,92.19,11900.0,72.8399,72.8399,72.486,72.5174,11900.0
2013-07-23 10:40:00,92.2,92.32,92.18,92.24,8700.0,72.5253,72.6197,72.5096,72.5567,8700.0
2013-07-23 10:50:00,92.25,92.31,92.19,92.22,10800.0,72.5646,72.6118,72.5174,72.541,10800.0
2013-07-23 11:00:00,92.2,92.36,92.1,92.36,9100.0,72.5253,72.6511,72.4466,72.6511,9100.0
2013-07-23 11:10:00,92.4,92.44,92.32,92.4,8800.0,72.6826,72.7141,72.6197,72.6826,8800.0
2013-07-23 11:20:00,92.4,92.51,92.36,92.47,7200.0,72.6826,72.7691,72.6511,72.7377,7200.0
2013-07-23 11:30:00,92.51,92.65,92.49,92.54,8200.0,72.7691,72.8793,72.7534,72.7927,8200.0
2013-07-23 11:40:00,92.57,92.73,92.54,92.73,4800.0,72.8163,72.9422,72.7927,72.9422,4800.0
2013-07-23 11:50:00,92.71,92.79,92.6,92.6,5100.0,72.9265,72.9894,72.8399,72.8399,5100.0
2013-07-23 12:00:00,92.6,92.6,92.4,92.49,8500.0,72.8399,72.8399,72.6826,72.7534,8500.0
2013-07-23 12:10:00,92.54,92.65,92.54,92.65,2600.0,72.7927,72.8793,72.7927,72.8793,2600.0
2013-07-23 12:20:00,92.61,92.76,92.61,92.76,5800.0,72.8478,72.9658,72.8478,72.9658,5800.0
2013-07-23 12:30:00,92.76,92.77,92.63,92.68,8500.0,72.9658,72.9737,72.8635,72.9029,8500.0
2013-07-23 12:40:00,92.74,92.81,92.74,92.79,2200.0,72.9501,73.0051,72.9501,72.9894,2200.0
2013-07-23 12:50:00,92.79,92.8,92.72,92.75,4200.0,72.9894,72.9972,72.9343,72.9579,4200.0
2013-07-23 13:00:00,92.73,92.82,92.73,92.78,4400.0,72.9422,73.013,72.9422,72.9815,4400.0
2013-07-23 13:10:00,92.78,92.86,92.76,92.83,3700.0,72.9815,73.0444,72.9658,73.0208,3700.0
2013-07-23 13:20:00,92.84,92.89,92.67,92.68,5100.0,73.0287,73.068,72.895,72.9029,5100.0
2013-07-23 13:30:00,92.7,92.79,92.7,92.73,7700.0,72.9186,72.9894,72.9186,72.9422,7700.0
2013-07-23 13:40:00,92.75,92.8,92.74,92.77,9500.0,72.9579,72.9972,72.9501,72.9737,9500.0
2013-07-23 13:50:00,92.76,92.8,92.76,92.79,7300.0,72.9658,72.9972,72.9658,72.9894,7300.0
2013-07-23 14:00:00,92.77,92.81,92.76,92.79,10600.0,72.9737,73.0051,72.9658,72.9894,10600.0
2013-07-23 14:10:00,92.78,92.81,92.75,92.77,9300.0,72.9815,73.0051,72.9579,72.9737,9300.0
2013-07-23 14:20:00,92.78,92.79,92.73,92.76,16300.0,72.9815,72.9894,72.9422,72.9658,16300.0
2013-07-23 14:30:00,92.75,92.78,92.73,92.74,13500.0,72.9579,72.9815,72.9422,72.9501,13500.0
2013-07-23 14:40:00,92.75,92.81,92.72,92.75,11900.0,72.9579,73.0051,72.9343,72.9579,11900.0
2013-07-23 14:50:00,92.76,92.79,92.74,92.75,7700.0,72.9658,72.9894,72.9501,72.9579,7700.0
2013-07-23 15:00:00,92.73,92.79,92.7,92.79,19800.0,72.9422,72.9894,72.9186,72.9894,19800.0
2013-07-23 15:10:00,92.79,92.86,92.75,92.86,14000.0,72.9894,73.0444,72.9579,73.0444,14000.0
2013-07-23 15:20:00,92.86,92.94,92.86,92.92,24800.0,73.0444,73.1074,73.0444,73.0916,24800.0
2013-07-23 15:30:00,92.92,93.01,92.9,93.01,49000.0,73.0916,73.1624,73.0759,73.1624,49000.0
2013-07-23 15:40:00,93.01,93.05,92.97,92.98,54000.0,73.1624,73.1939,73.131,73.1388,54000.0
2013-07-23 15:50:00,92.99,93.07,92.96,93.03,104800.0,73.1467,73.2096,73.1231,73.1782,104800.0
2013-07-24 09:30:00,93.3,93.3,93.02,93.03,16600.0,73.3906,73.3906,73.1703,73.1782,16600.0
2013-07-24 09:40:00,93.01,93.01,92.57,92.77,7500.0,73.1624,73.1624,72.8163,72.9737,7500.0
2013-07-24 09:50:00,92.72,92.72,92.59,92.72,3000.0,72.9343,72.9343,72.8321,72.9343,3000.0
2013-07-24 10:00:00,92.62,92.77,92.47,92.51,19600.0,72.8557,72.9737,72.7377,72.7691,19600.0
2013-07-24 10:10:00,92.45,92.52,92.41,92.5,6400.0,72.7219,72.777,72.6905,72.7613,6400.0
2013-07-24 10:20:00,92.5,92.52,92.27,92.29,127700.0,72.7613,72.777,72.5803,72.5961,127700.0
2013-07-24 10:30:00,92.36,92.36,92.17,92.27,8800.0,72.6511,72.6511,72.5017,72.5803,8800.0
2013-07-24 10:40:00,92.3,92.36,92.26,92.32,3500.0,72.6039,72.6511,72.5725,72.6197,3500.0
2013-07-24 10:50:00,92.35,92.42,92.34,92.38,19100.0,72.6433,72.6983,72.6354,72.6669,19100.0
2013-07-24 11:00:00,92.4,92.41,92.19,92.2,7000.0,72.6826,72.6905,72.5174,72.5253,7000.0
2013-07-24 11:10:00,92.18,92.33,92.15,92.33,4900.0,72.5096,72.6275,72.486,72.6275,4900.0
2013-07-24 11:20:00,92.3,92.42,92.28,92.3,9300.0,72.6039,72.6983,72.5882,72.6039,9300.0
2013-07-24 11:30:00,92.3,92.36,92.26,92.27,30100.0,72.6039,72.6511,72.5725,72.5803,30100.0
2013-07-24 11:40:00,92.26,92.29,92.2,92.29,9700.0,72.5725,72.5961,72.5253,72.5961,9700.0
2013-07-24 11:50:00,92.3,92.33,92.2,92.22,11800.0,72.6039,72.6275,72.5253,72.541,11800.0
2013-07-24 12:00:00,92.22,92.23,92.07,92.09,15600.0,72.541,72.5489,72.423,72.4388,15600.0
2013-07-24 12:10:00,92.09,92.18,92.02,92.04,18100.0,72.4388,72.5096,72.3837,72.3994,18100.0
2013-07-24 12:20:00,92.06,92.14,92.03,92.08,11200.0,72.4152,72.4781,72.3916,72.4309,11200.0
2013-07-24 12:30:00,92.09,92.13,92.0,92.08,5500.0,72.4388,72.4702,72.368,72.4309,5500.0
2013-07-24 12:40:00,92.08,92.14,92.05,92.12,6200.0,72.4309,72.4781,72.4073,72.4624,6200.0
2013-07-24 12:50:00,92.09,92.14,91.97,91.97,8900.0,72.4388,72.4781,72.3444,72.3444,8900.0
2013-07-24 13:00:00,92.0,92.05,91.74,91.83,11000.0,72.368,72.4073,72.1634,72.2342,11000.0
2013-07-24 13:10:00,91.78,91.79,91.6,91.71,9500.0,72.1949,72.2028,72.0533,72.1398,9500.0
2013-07-24 13:20:00,91.7,91.89,91.7,91.87,5500.0,72.132,72.2814,72.132,72.2657,5500.0
2013-07-24 13:30:00,91.87,91.87,91.75,91.83,9400.0,72.2657,72.2657,72.1713,72.2342,9400.0
2013-07-24 13:40:00,91.8,91.92,91.72,91.88,6100.0,72.2106,72.305,72.1477,72.2736,6100.0
2013-07-24 13:50:00,91.86,91.92,91.84,91.87,5800.0,72.2578,72.305,72.2421,72.2657,5800.0
2013-07-24 14:00:00,91.89,92.06,91.89,92.04,7900.0,72.2814,72.4152,72.2814,72.3994,7900.0
2013-07-24 14:10:00,92.04,92.06,91.87,91.92,13100.0,72.3994,72.4152,72.2657,72.305,13100.0
2013-07-24 14:20:00,91.89,92.01,91.86,91.98,8500.0,72.2814,72.3758,72.2578,72.3522,8500.0
2013-07-24 14:30:00,92.0,92.0,91.8,91.86,7300.0,72.368,72.368,72.2106,72.2578,7300.0
2013-07-24 14:40:00,91.88,92.0,91.84,92.0,11800.0,72.2736,72.368,72.2421,72.368,11800.0
2013-07-24 14:50:00,92.03,92.09,92.02,92.05,29700.0,72.3916,72.4388,72.3837,72.4073,29700.0
2013-07-24 15:00:00,92.06,92.06,91.85,91.98,9700.0,72.4152,72.4152,72.25,72.3522,9700.0
2013-07-24 15:10:00,91.98,92.03,91.88,91.88,11100.0,72.3522,72.3916,72.2736,72.2736,11100.0
2013-07-24 15:20:00,91.87,92.04,91.85,91.93,13900.0,72.2657,72.3994,72.25,72.3129,13900.0
2013-07-24 15:30:00,91.93,92.06,91.88,91.98,20300.0,72.3129,72.4152,72.2736,72.3522,20300.0
2013-07-24 15:40:00,91.98,92.13,91.97,92.0,48800.0,72.3522,72.4702,72.3444,72.368,48800.0
2013-07-24 15:50:00,92.01,92.08,91.92,92.02,42100.0,72.3758,72.4309,72.305,72.3837,42100.0
2013-07-25 09:30:00,91.54,91.59,90.63,91.01,46400.0,72.0061,72.0455,71.2903,71.5892,46400.0
2013-07-25 09:40:00,91.05,91.45,90.93,91.39,16500.0,71.6207,71.9353,71.5263,71.8881,16500.0
2013-07-25 09:50:00,91.42,91.48,91.2,91.2,17300.0,71.9117,71.9589,71.7387,71.7387,17300.0
2013-07-25 10:00:00,91.22,91.51,91.22,91.43,5100.0,71.7544,71.9825,71.7544,71.9196,5100.0
2013-07-25 10:10:00,91.47,91.48,91.26,91.31,11500.0,71.9511,71.9589,71.7859,71.8252,11500.0
2013-07-25 10:20:00,91.31,91.32,91.25,91.29,5100.0,71.8252,71.8331,71.778,71.8095,5100.0
2013-07-25 10:30:00,91.31,91.35,91.2,91.27,31000.0,71.8252,71.8567,71.7387,71.7937,31000.0
2013-07-25 10:40:00,91.25,91.55,91.21,91.5,14000.0,71.778,72.014,71.7465,71.9747,14000.0
2013-07-25 10:50:00,91.5,91.53,91.44,91.45,10000.0,71.9747,71.9983,71.9275,71.9353,10000.0
2013-07-25 11:00:00,91.46,91.47,91.38,91.42,8000.0,71.9432,71.9511,71.8803,71.9117,8000.0
2013-07-25 11:10:00,91.44,91.46,91.41,91.42,8600.0,71.9275,71.9432,71.9039,71.9117,8600.0
2013-07-25 11:20:00,91.42,91.42,91.31,91.34,7400.0,71.9117,71.9117,71.8252,71.8488,7400.0
2013-07-25 11:30:00,91.38,91.4,91.29,91.31,19000.0,71.8803,71.896,71.8095,71.8252,19000.0
2013-07-25 11:40:00,91.32,91.48,91.32,91.44,3100.0,71.8331,71.9589,71.8331,71.9275,3100.0
2013-07-25 11:50:00,91.45,91.47,91.38,91.38,17500.0,71.9353,71.9511,71.8803,71.8803,17500.0
2013-07-25 12:00:00,91.4,91.4,91.26,91.28,6000.0,71.896,71.896,71.7859,71.8016,6000.0
2013-07-25 12:10:00,91.27,91.46,91.27,91.44,10800.0,71.7937,71.9432,71.7937,71.9275,10800.0
2013-07-25 12:20:00,91.43,91.7,91.42,91.63,14100.0,71.9196,72.132,71.9117,72.0769,14100.0
2013-07-25 12:30:00,91.59,91.65,91.5,91.52,14200.0,72.0455,72.0926,71.9747,71.9904,14200.0
2013-07-25 12:40:00,91.51,91.69,91.48,91.66,6800.0,71.9825,72.1241,71.9589,72.1005,6800.0
2013-07-25 12:50:00,91.7,91.7,91.58,91.6,13500.0,72.132,72.132,72.0376,72.0533,13500.0
2013-07-25 13:00:00,91.61,91.63,91.55,91.55,5700.0,72.0612,72.0769,72.014,72.014,5700.0
2013-07-25 13:10:00,91.54,91.54,91.41,91.42,8200.0,72.0061,72.0061,71.9039,71.9117,8200.0
2013-07-25 13:20:00,91.44,91.54,91.36,91.52,8000.0,71.9275,72.0061,71.8645,71.9904,8000.0
2013-07-25 13:30:00,91.56,91.61,91.53,91.57,3600.0,72.0219,72.0612,71.9983,72.0297,3600.0
2013-07-25 13:40:00,91.59,91.62,91.56,91.62,3900.0,72.0455,72.0691,72.0219,72.0691,3900.0
2013-07-25 13:50:00,91.62,91.62,91.56,91.61,6300.0,72.0691,72.0691,72.0219,72.0612,6300.0
2013-07-25 14:00:00,91.61,91.65,91.55,91.61,11000.0,72.0612,72.0926,72.014,72.0612,11000.0
2013-07-25 14:10:00,91.6,91.63,91.55,91.56,9600.0,72.0533,72.0769,72.014,72.0219,9600.0
2013-07-25 14:20:00,91.56,91.56,91.41,91.42,10100.0,72.0219,72.0219,71.9039,71.9117,10100.0
2013-07-25 14:30:00,91.43,91.48,91.39,91.41,14500.0,71.9196,71.9589,71.8881,71.9039,14500.0
2013-07-25 14:40:00,91.41,91.42,91.35,91.38,22400.0,71.9039,71.9117,71.8567,71.8803,22400.0
2013-07-25 14:50:00,91.39,91.48,91.33,91.34,19100.0,71.8881,71.9589,71.8409,71.8488,19100.0
2013-07-25 15:00:00,91.34,91.38,91.27,91.33,19800.0,71.8488,71.8803,71.7937,71.8409,19800.0
2013-07-25 15:10:00,91.33,91.39,91.26,91.31,22000.0,71.8409,71.8881,71.7859,71.8252,22000.0
2013-07-25 15:20:00,91.31,91.43,91.29,91.42,27200.0,71.8252,71.9196,71.8095,71.9117,27200.0
2013-07-25 15:30:00,91.42,91.59,91.42,91.5,24600.0,71.9117,72.0455,71.9117,71.9747,24600.0
2013-07-25 15:40:00,91.51,91.52,91.4,91.45,29500.0,71.9825,71.9904,71.896,71.9353,29500.0
2013-07-25 15:50:00,91.45,91.49,91.38,91.4,100800.0,71.9353,71.9668,71.8803,71.896,100800.0
2013-07-26 09:30:00,91.0,91.23,90.32,90.97,59100.0,71.5814,71.7623,71.0465,71.5578,59100.0
2013-07-26 09:40:00,91.01,91.05,90.83,90.9,26300.0,71.5892,71.6207,71.4476,71.5027,26300.0
2013-07-26 09:50:00,90.87,91.14,90.85,91.14,36000.0,71.4791,71.6915,71.4634,71.6915,36000.0
2013-07-26 10:00:00,91.14,91.2,91.09,91.2,33400.0,71.6915,71.7387,71.6521,71.7387,33400.0
2013-07-26 10:10:00,91.23,91.39,91.16,91.36,25800.0,71.7623,71.8881,71.7072,71.8645,25800.0
2013-07-26 10:20:00,91.39,91.45,91.26,91.26,16600.0,71.8881,71.9353,71.7859,71.7859,16600.0
2013-07-26 10:30:00,91.31,91.32,91.22,91.3,20500.0,71.8252,71.8331,71.7544,71.8173,20500.0
2013-07-26 10:40:00,91.28,91.38,91.15,91.15,46600.0,71.8016,71.8803,71.6993,71.6993,46600.0
2013-07-26 10:50:00,91.19,91.21,90.88,90.99,18600.0,71.7308,71.7465,71.487,71.5735,18600.0
2013-07-26 11:00:00,90.99,91.01,90.91,90.96,12700.0,71.5735,71.5892,71.5106,71.5499,12700.0
2013-07-26 11:10:00,90.96,91.01,90.86,90.97,15200.0,71.5499,71.5892,71.4712,71.5578,15200.0
2013-07-26 11:20:00,90.97,91.05,90.84,90.85,17800.0,71.5578,71.6207,71.4555,71.4634,17800.0
2013-07-26 11:30:00,90.86,90.87,90.75,90.8,19000.0,71.4712,71.4791,71.3847,71.424,19000.0
2013-07-26 11:40:00,90.79,90.9,90.77,90.9,10900.0,71.4162,71.5027,71.4004,71.5027,10900.0
2013-07-26 11:50:00,90.9,90.91,90.76,90.76,7000.0,71.5027,71.5106,71.3926,71.3926,7000.0
2013-07-26 12:00:00,90.81,90.87,90.76,90.81,8000.0,71.4319,71.4791,71.3926,71.4319,8000.0
2013-07-26 12:10:00,90.82,90.88,90.8,90.8,6500.0,71.4398,71.487,71.424,71.424,6500.0
2013-07-26 12:20:00,90.81,90.84,90.8,90.81,13000.0,71.4319,71.4555,71.424,71.4319,13000.0
2013-07-26 12:30:00,90.81,90.81,90.73,90.76,25800.0,71.4319,71.4319,71.369,71.3926,25800.0
2013-07-26 12:40:00,90.75,90.75,90.69,90.71,7200.0,71.3847,71.3847,71.3375,71.3532,7200.0
2013-07-26 12:50:00,90.71,90.76,90.65,90.65,12200.0,71.3532,71.3926,71.306,71.306,12200.0
2013-07-26 13:00:00,90.67,90.76,90.66,90.73,5400.0,71.3218,71.3926,71.3139,71.369,5400.0
2013-07-26 13:10:00,90.75,90.75,90.65,90.65,10900.0,71.3847,71.3847,71.306,71.306,10900.0
2013-07-26 13:20:00,90.65,90.73,90.65,90.72,25800.0,71.306,71.369,71.306,71.3611,25800.0
2013-07-26 13:30:00,90.74,90.75,90.71,90.72,9600.0,71.3768,71.3847,71.3532,71.3611,9600.0
2013-07-26 13:40:00,90.73,90.76,90.69,90.75,18200.0,71.369,71.3926,71.3375,71.3847,18200.0
2013-07-26 13:50:00,90.75,90.78,90.73,90.74,12200.0,71.3847,71.4083,71.369,71.3768,12200.0
2013-07-26 14:00:00,90.74,90.75,90.62,90.7,19300.0,71.3768,71.3847,71.2824,71.3454,19300.0
2013-07-26 14:10:00,90.7,90.72,90.51,90.51,15300.0,71.3454,71.3611,71.1959,71.1959,15300.0
2013-07-26 14:20:00,90.52,90.53,90.32,90.36,44900.0,71.2038,71.2116,71.0465,71.0779,44900.0
2013-07-26 14:30:00,90.36,90.37,90.24,90.36,41600.0,71.0779,71.0858,70.9835,71.0779,41600.0
2013-07-26 14:40:00,90.38,90.58,90.38,90.5,17400.0,71.0937,71.251,71.0937,71.1881,17400.0
2013-07-26 14:50:00,90.51,90.68,90.51,90.64,12800.0,71.1959,71.3296,71.1959,71.2982,12800.0
2013-07-26 15:00:00,90.63,90.64,90.53,90.6,17300.0,71.2903,71.2982,71.2116,71.2667,17300.0
2013-07-26 15:10:00,90.63,90.63,90.55,90.57,17300.0,71.2903,71.2903,71.2274,71.2431,17300.0
2013-07-26 15:20:00,90.57,90.64,90.55,90.56,24700.0,71.2431,71.2982,71.2274,71.2352,24700.0
2013-07-26 15:30:00,90.56,90.62,90.52,90.61,30900.0,71.2352,71.2824,71.2038,71.2746,30900.0
2013-07-26 15:40:00,90.62,90.75,90.57,90.75,45700.0,71.2824,71.3847,71.2431,71.3847,45700.0
2013-07-26 15:50:00,90.76,90.87,90.69,90.78,88100.0,71.3926,71.4791,71.3375,71.4083,88100.0
2013-07-29 09:30:00,90.4,91.26,90.15,91.06,49900.0,71.1094,71.7859,70.9127,71.6286,49900.0
2013-07-29 09:40:00,91.13,91.72,91.05,91.69,33500.0,71.6836,72.1477,71.6207,72.1241,33500.0
2013-07-29 09:50:00,91.69,91.7,91.27,91.31,21400.0,72.1241,72.132,71.7937,71.8252,21400.0
2013-07-29 10:00:00,91.29,91.51,91.26,91.36,39700.0,71.8095,71.9825,71.7859,71.8645,39700.0
2013-07-29 10:10:00,91.28,91.4,91.1,91.14,22800.0,71.8016,71.896,71.66,71.6915,22800.0
2013-07-29 10:20:00,91.09,91.14,90.99,91.07,27700.0,71.6521,71.6915,71.5735,71.6364,27700.0
2013-07-29 10:30:00,91.08,91.24,90.96,91.23,14200.0,71.6443,71.7701,71.5499,71.7623,14200.0
2013-07-29 10:40:00,91.23,91.42,91.19,91.42,8200.0,71.7623,71.9117,71.7308,71.9117,8200.0
2013-07-29 10:50:00,91.4,91.48,91.4,91.41,8800.0,71.896,71.9589,71.896,71.9039,8800.0
2013-07-29 11:00:00,91.43,91.45,91.16,91.23,9700.0,71.9196,71.9353,71.7072,71.7623,9700.0
2013-07-29 11:10:00,91.22,91.22,90.94,90.94,22400.0,71.7544,71.7544,71.5342,71.5342,22400.0
2013-07-29 11:20:00,90.94,90.97,90.7,90.74,10600.0,71.5342,71.5578,71.3454,71.3768,10600.0
2013-07-29 11:30:00,90.74,90.81,90.53,90.55,40100.0,71.3768,71.4319,71.2116,71.2274,40100.0
2013-07-29 11:40:00,90.55,90.67,90.55,90.64,22000.0,71.2274,71.3218,71.2274,71.2982,22000.0
2013-07-29 11:50:00,90.65,90.71,90.6,90.6,13500.0,71.306,71.3532,71.2667,71.2667,13500.0
2013-07-29 12:00:00,90.59,90.59,90.51,90.52,11300.0,71.2588,71.2588,71.1959,71.2038,11300.0
2013-07-29 12:10:00,90.52,90.61,90.5,90.58,20000.0,71.2038,71.2746,71.1881,71.251,20000.0
2013-07-29 12:20:00,90.58,90.64,90.5,90.5,10200.0,71.251,71.2982,71.1881,71.1881,10200.0
2013-07-29 12:30:00,90.5,90.53,90.43,90.43,11800.0,71.1881,71.2116,71.133,71.133,11800.0
2013-07-29 12:40:00,90.43,90.55,90.42,90.52,8100.0,71.133,71.2274,71.1251,71.2038,8100.0
2013-07-29 12:50:00,90.52,90.59,90.51,90.59,15500.0,71.2038,71.2588,71.1959,71.2588,15500.0
2013-07-29 13:00:00,90.58,90.65,90.54,90.58,18000.0,71.251,71.306,71.2195,71.251,18000.0
2013-07-29 13:10:00,90.55,90.55,90.48,90.5,6100.0,71.2274,71.2274,71.1723,71.1881,6100.0
2013-07-29 13:20:00,90.52,90.53,90.43,90.45,7900.0,71.2038,71.2116,71.133,71.1487,7900.0
2013-07-29 13:30:00,90.45,90.5,90.3,90.33,7300.0,71.1487,71.1881,71.0307,71.0543,7300.0
2013-07-29 13:40:00,90.34,90.35,90.26,90.34,4500.0,71.0622,71.0701,70.9993,71.0622,4500.0
2013-07-29 13:50:00,90.32,90.34,90.27,90.28,17500.0,71.0465,71.0622,71.0071,71.015,17500.0
2013-07-29 14:00:00,90.29,90.45,90.29,90.39,13100.0,71.0229,71.1487,71.0229,71.1015,13100.0
2013-07-29 14:10:00,90.4,90.45,90.38,90.41,24400.0,71.1094,71.1487,71.0937,71.1173,24400.0
2013-07-29 14:20:00,90.4,90.45,90.36,90.42,16900.0,71.1094,71.1487,71.0779,71.1251,16900.0
2013-07-29 14:30:00,90.42,90.54,90.39,90.5,18700.0,71.1251,71.2195,71.1015,71.1881,18700.0
2013-07-29 14:40:00,90.51,90.54,90.41,90.42,10700.0,71.1959,71.2195,71.1173,71.1251,10700.0
2013-07-29 14:50:00,90.44,90.52,90.44,90.47,6800.0,71.1409,71.2038,71.1409,71.1645,6800.0
2013-07-29 15:00:00,90.45,90.52,90.44,90.44,17000.0,71.1487,71.2038,71.1409,71.1409,17000.0
2013-07-29 15:10:00,90.43,90.48,90.38,90.41,12100.0,71.133,71.1723,71.0937,71.1173,12100.0
2013-07-29 15:20:00,90.42,90.5,90.4,90.5,25400.0,71.1251,71.1881,71.1094,71.1881,25400.0
2013-07-29 15:30:00,90.5,90.65,90.49,90.62,34500.0,71.1881,71.306,71.1802,71.2824,34500.0
2013-07-29 15:40:00,90.62,90.74,90.55,90.68,48100.0,71.2824,71.3768,71.2274,71.3296,48100.0
2013-07-29 15:50:00,90.68,90.68,90.46,90.55,72100.0,71.3296,71.3296,71.1566,71.2274,72100.0
2013-07-30 09:30:00,93.24,94.14,92.5,92.95,186300.0,73.3434,74.0513,72.7613,73.1152,186300.0
2013-07-30 09:40:00,93.0,93.7,92.94,93.46,69600.0,73.1546,73.7052,73.1074,73.5164,69600.0
2013-07-30 09:50:00,93.45,94.65,93.17,94.34,185100.0,73.5085,74.4525,73.2883,74.2086,185100.0
2013-07-30 10:00:00,94.4,94.86,93.72,94.13,206300.0,74.2558,74.6177,73.7209,74.0434,206300.0
2013-07-30 10:10:00,94.1,96.02,94.1,95.61,99100.0,74.0198,75.5301,74.0198,75.2076,99100.0
2013-07-30 10:20:00,95.59,95.74,95.5,95.59,62200.0,75.1919,75.3099,75.1211,75.1919,62200.0
2013-07-30 10:30:00,95.63,95.73,95.54,95.56,77000.0,75.2234,75.302,75.1526,75.1683,77000.0
2013-07-30 10:40:00,95.61,96.01,95.57,96.01,39600.0,75.2076,75.5223,75.1762,75.5223,39600.0
2013-07-30 10:50:00,95.98,96.16,95.91,96.0,38200.0,75.4987,75.6403,75.4436,75.5144,38200.0
2013-07-30 11:00:00,95.98,95.99,95.7,95.76,39700.0,75.4987,75.5065,75.2784,75.3256,39700.0
2013-07-30 11:10:00,95.79,95.95,95.69,95.84,43700.0,75.3492,75.4751,75.2705,75.3885,43700.0
2013-07-30 11:20:00,95.86,96.14,95.79,96.14,41800.0,75.4043,75.6245,75.3492,75.6245,41800.0
2013-07-30 11:30:00,96.1,96.14,96.03,96.06,43000.0,75.5931,75.6245,75.538,75.5616,43000.0
2013-07-30 11:40:00,96.09,96.09,95.9,95.93,23300.0,75.5852,75.5852,75.4357,75.4593,23300.0
2013-07-30 11:50:00,95.93,95.98,95.51,95.77,20400.0,75.4593,75.4987,75.129,75.3335,20400.0
2013-07-30 12:00:00,95.78,95.85,95.14,95.83,32700.0,75.3413,75.3964,74.8379,75.3807,32700.0
2013-07-30 12:10:00,95.83,95.86,95.75,95.77,21100.0,75.3807,75.4043,75.3177,75.3335,21100.0
2013-07-30 12:20:00,95.78,95.82,95.54,95.56,16400.0,75.3413,75.3728,75.1526,75.1683,16400.0
2013-07-30 12:30:00,95.59,95.65,95.42,95.52,17300.0,75.1919,75.2391,75.0582,75.1368,17300.0
2013-07-30 12:40:00,95.52,95.52,95.3,95.35,24600.0,75.1368,75.1368,74.9638,75.0031,24600.0
2013-07-30 12:50:00,95.34,95.47,95.3,95.4,14800.0,74.9952,75.0975,74.9638,75.0424,14800.0
2013-07-30 13:00:00,95.41,95.42,95.02,95.04,23800.0,75.0503,75.0582,74.7435,74.7593,23800.0
2013-07-30 13:10:00,95.04,95.38,95.0,95.23,21800.0,74.7593,75.0267,74.7278,74.9087,21800.0
2013-07-30 13:20:00,95.25,95.3,94.95,94.96,46000.0,74.9244,74.9638,74.6885,74.6963,46000.0
2013-07-30 13:30:00,94.96,95.0,94.81,94.97,24000.0,74.6963,74.7278,74.5783,74.7042,24000.0
2013-07-30 13:40:00,94.95,94.99,94.71,94.83,14900.0,74.6885,74.7199,74.4997,74.5941,14900.0
2013-07-30 13:50:00,94.82,95.0,94.78,94.78,26900.0,74.5862,74.7278,74.5547,74.5547,26900.0
2013-07-30 14:00:00,94.79,94.82,94.6,94.73,25400.0,74.5626,74.5862,74.4131,74.5154,25400.0
2013-07-30 14:10:00,94.73,94.88,94.68,94.72,58000.0,74.5154,74.6334,74.4761,74.5075,58000.0
2013-07-30 14:20:00,94.71,94.87,94.7,94.8,41900.0,74.4997,74.6255,74.4918,74.5705,41900.0
2013-07-30 14:30:00,94.81,94.95,94.8,94.88,61200.0,74.5783,74.6885,74.5705,74.6334,61200.0
2013-07-30 14:40:00,94.88,95.13,94.77,95.08,37300.0,74.6334,74.83,74.5469,74.7907,37300.0
2013-07-30 14:50:00,95.11,95.65,95.11,95.17,24600.0,74.8143,75.2391,74.8143,74.8615,24600.0
2013-07-30 15:00:00,95.17,95.32,95.11,95.31,23300.0,74.8615,74.9795,74.8143,74.9716,23300.0
2013-07-30 15:10:00,95.31,95.7,95.29,95.66,30100.0,74.9716,75.2784,74.9559,75.2469,30100.0
2013-07-30 15:20:00,95.63,95.85,95.63,95.84,25500.0,75.2234,75.3964,75.2234,75.3885,25500.0
2013-07-30 15:30:00,95.83,96.05,95.81,95.95,56100.0,75.3807,75.5537,75.3649,75.4751,56100.0
2013-07-30 15:40:00,95.95,96.34,95.84,96.06,102000.0,75.4751,75.7818,75.3885,75.5616,102000.0
2013-07-30 15:50:00,96.08,96.13,95.57,95.6,158500.0,75.5773,75.6167,75.1762,75.1998,158500.0
2013-07-31 09:30:00,94.85,96.58,94.85,96.49,56400.0,74.6098,75.9706,74.6098,75.8998,56400.0
2013-07-31 09:40:00,96.39,96.48,95.69,95.96,41200.0,75.8212,75.892,75.2705,75.4829,41200.0
2013-07-31 09:50:00,96.01,96.05,95.8,95.91,18000.0,75.5223,75.5537,75.3571,75.4436,18000.0
2013-07-31 10:00:00,95.82,95.96,95.51,95.57,22800.0,75.3728,75.4829,75.129,75.1762,22800.0
2013-07-31 10:10:00,95.58,95.94,95.54,95.82,44600.0,75.184,75.4672,75.1526,75.3728,44600.0
2013-07-31 10:20:00,95.81,96.05,95.81,96.01,11500.0,75.3649,75.5537,75.3649,75.5223,11500.0
2013-07-31 10:30:00,95.98,96.03,95.81,95.96,5600.0,75.4987,75.538,75.3649,75.4829,5600.0
2013-07-31 10:40:00,96.0,96.22,95.97,96.22,20200.0,75.5144,75.6874,75.4908,75.6874,20200.0
2013-07-31 10:50:00,96.25,96.31,96.07,96.07,9000.0,75.711,75.7582,75.5695,75.5695,9000.0
2013-07-31 11:00:00,96.08,96.37,96.06,96.25,30600.0,75.5773,75.8054,75.5616,75.711,30600.0
2013-07-31 11:10:00,96.27,96.32,96.08,96.26,14400.0,75.7268,75.7661,75.5773,75.7189,14400.0
2013-07-31 11:20:00,96.24,96.31,96.17,96.29,10500.0,75.7032,75.7582,75.6481,75.7425,10500.0
2013-07-31 11:30:00,96.27,96.3,96.0,96.03,10600.0,75.7268,75.7504,75.5144,75.538,10600.0
2013-07-31 11:40:00,96.01,96.43,96.01,96.24,52000.0,75.5223,75.8526,75.5223,75.7032,52000.0
2013-07-31 11:50:00,96.19,96.66,96.19,96.57,21600.0,75.6639,76.0336,75.6639,75.9628,21600.0
2013-07-31 12:00:00,96.58,96.72,96.54,96.6,11900.0,75.9706,76.0808,75.9392,75.9864,11900.0
2013-07-31 12:10:00,96.6,96.7,96.57,96.7,5700.0,75.9864,76.065,75.9628,76.065,5700.0
2013-07-31 12:20:00,96.69,96.82,96.57,96.67,14000.0,76.0572,76.1594,75.9628,76.0414,14000.0
2013-07-31 12:30:00,96.69,96.69,96.46,96.54,9500.0,76.0572,76.0572,75.8762,75.9392,9500.0
2013-07-31 12:40:00,96.54,96.58,96.42,96.44,7400.0,75.9392,75.9706,75.8448,75.8605,7400.0
2013-07-31 12:50:00,96.44,96.44,96.39,96.4,7200.0,75.8605,75.8605,75.8212,75.829,7200.0
2013-07-31 13:00:00,96.39,96.4,96.25,96.27,17000.0,75.8212,75.829,75.711,75.7268,17000.0
2013-07-31 13:10:00,96.25,96.34,96.23,96.28,42100.0,75.711,75.7818,75.6953,75.7346,42100.0
2013-07-31 13:20:00,96.25,96.34,96.23,96.3,13500.0,75.711,75.7818,75.6953,75.7504,13500.0
2013-07-31 13:30:00,96.29,96.43,96.26,96.43,8400.0,75.7425,75.8526,75.7189,75.8526,8400.0
2013-07-31 13:40:00,96.42,96.5,96.35,96.49,17200.0,75.8448,75.9077,75.7897,75.8998,17200.0
2013-07-31 13:50:00,96.5,96.58,96.5,96.53,10800.0,75.9077,75.9706,75.9077,75.9313,10800.0
2013-07-31 14:00:00,96.51,96.75,96.41,96.6,28200.0,75.9156,76.1044,75.8369,75.9864,28200.0
2013-07-31 14:10:00,96.6,96.6,96.39,96.54,26000.0,75.9864,75.9864,75.8212,75.9392,26000.0
2013-07-31 14:20:00,96.55,96.77,96.54,96.68,19900.0,75.947,76.1201,75.9392,76.0493,19900.0
2013-07-31 14:30:00,96.68,97.14,96.68,97.02,46200.0,76.0493,76.4111,76.0493,76.3167,46200.0
2013-07-31 14:40:00,97.03,97.3,97.01,97.27,36700.0,76.3246,76.537,76.3089,76.5134,36700.0
2013-07-31 14:50:00,97.26,97.43,97.25,97.36,22500.0,76.5055,76.6392,76.4977,76.5842,22500.0
2013-07-31 15:00:00,97.36,97.37,97.24,97.27,26600.0,76.5842,76.592,76.4898,76.5134,26600.0
2013-07-31 15:10:00,97.27,97.36,97.23,97.29,49700.0,76.5134,76.5842,76.4819,76.5291,49700.0
2013-07-31 15:20:00,97.27,97.39,97.23,97.39,43100.0,76.5134,76.6078,76.4819,76.6078,43100.0
2013-07-31 15:30:00,97.38,97.39,97.3,97.35,65200.0,76.5999,76.6078,76.537,76.5763,65200.0
2013-07-31 15:40:00,97.35,97.38,96.8,96.8,104000.0,76.5763,76.5999,76.1437,76.1437,104000.0
2013-07-31 15:50:00,96.81,97.0,96.77,96.85,230400.0,76.1515,76.301,76.1201,76.183,230400.0
2013-08-01 09:30:00,97.68,99.14,97.6,97.91,79400.0,76.8359,77.9843,76.773,77.0168,79400.0
2013-08-01 09:40:00,97.98,98.43,97.67,98.36,33100.0,77.0719,77.4259,76.828,77.3708,33100.0
2013-08-01 09:50:00,98.37,98.89,98.37,98.6,21500.0,77.3787,77.7877,77.3787,77.5596,21500.0
2013-08-01 10:00:00,98.57,99.36,98.53,99.36,46300.0,77.536,78.1574,77.5045,78.1574,46300.0
2013-08-01 10:10:00,99.33,99.68,98.95,98.98,55600.0,78.1338,78.4091,77.8349,77.8585,55600.0
2013-08-01 10:20:00,98.96,99.46,98.96,99.27,31500.0,77.8428,78.2361,77.8428,78.0866,31500.0
2013-08-01 10:30:00,99.26,99.26,99.05,99.15,28400.0,78.0787,78.0787,77.9136,77.9922,28400.0
2013-08-01 10:40:00,99.16,99.22,99.04,99.04,14800.0,78.0001,78.0473,77.9057,77.9057,14800.0
2013-08-01 10:50:00,99.04,99.5,98.96,99.5,26700.0,77.9057,78.2675,77.8428,78.2675,26700.0
2013-08-01 11:00:00,99.49,99.6,99.4,99.51,35300.0,78.2597,78.3462,78.1889,78.2754,35300.0
2013-08-01 11:10:00,99.5,99.53,99.12,99.15,28600.0,78.2675,78.2911,77.9686,77.9922,28600.0
2013-08-01 11:20:00,99.11,99.18,98.98,99.14,33200.0,77.9607,78.0158,77.8585,77.9843,33200.0
2013-08-01 11:30:00,99.13,99.45,99.09,99.44,27400.0,77.9765,78.2282,77.945,78.2203,27400.0
2013-08-01 11:40:00,99.42,99.43,99.18,99.2,31700.0,78.2046,78.2125,78.0158,78.0315,31700.0
2013-08-01 11:50:00,99.2,99.38,99.08,99.3,14700.0,78.0315,78.1731,77.9371,78.1102,14700.0
2013-08-01 12:00:00,99.33,99.33,99.18,99.22,10100.0,78.1338,78.1338,78.0158,78.0473,10100.0
2013-08-01 12:10:00,99.19,99.36,99.19,99.26,81900.0,78.0237,78.1574,78.0237,78.0787,81900.0
2013-08-01 12:20:00,99.27,99.33,99.22,99.32,10900.0,78.0866,78.1338,78.0473,78.1259,10900.0
2013-08-01 12:30:00,99.41,99.42,99.25,99.29,14500.0,78.1967,78.2046,78.0709,78.1023,14500.0
2013-08-01 12:40:00,99.27,99.31,99.21,99.22,10800.0,78.0866,78.1181,78.0394,78.0473,10800.0
2013-08-01 12:50:00,99.21,99.35,99.16,99.35,14600.0,78.0394,78.1495,78.0001,78.1495,14600.0
2013-08-01 13:00:00,99.33,99.34,99.21,99.28,12700.0,78.1338,78.1417,78.0394,78.0945,12700.0
2013-08-01 13:10:00,99.31,99.35,99.2,99.32,10800.0,78.1181,78.1495,78.0315,78.1259,10800.0
2013-08-01 13:20:00,99.3,99.31,99.2,99.2,5600.0,78.1102,78.1181,78.0315,78.0315,5600.0
2013-08-01 13:30:00,99.22,99.35,99.21,99.33,8700.0,78.0473,78.1495,78.0394,78.1338,8700.0
2013-08-01 13:40:00,99.34,99.45,99.3,99.42,18000.0,78.1417,78.2282,78.1102,78.2046,18000.0
2013-08-01 13:50:00,99.47,99.49,99.4,99.4,25000.0,78.2439,78.2597,78.1889,78.1889,25000.0
2013-08-01 14:00:00,99.37,99.52,99.35,99.48,14100.0,78.1653,78.2833,78.1495,78.2518,14100.0
2013-08-01 14:10:00,99.48,99.5,99.3,99.33,13900.0,78.2518,78.2675,78.1102,78.1338,13900.0
2013-08-01 14:20:00,99.32,99.49,99.3,99.45,13200.0,78.1259,78.2597,78.1102,78.2282,13200.0
2013-08-01 14:30:00,99.45,99.54,99.36,99.54,22600.0,78.2282,78.299,78.1574,78.299,22600.0
2013-08-01 14:40:00,99.54,99.58,99.42,99.47,23400.0,78.299,78.3305,78.2046,78.2439,23400.0
2013-08-01 14:50:00,99.47,99.59,99.44,99.54,14100.0,78.2439,78.3383,78.2203,78.299,14100.0
2013-08-01 15:00:00,99.53,99.58,99.47,99.51,25600.0,78.2911,78.3305,78.2439,78.2754,25600.0
2013-08-01 15:10:00,99.51,99.59,99.38,99.38,19200.0,78.2754,78.3383,78.1731,78.1731,19200.0
2013-08-01 15:20:00,99.38,99.39,99.18,99.31,51400.0,78.1731,78.181,78.0158,78.1181,51400.0
2013-08-01 15:30:00,99.31,99.37,99.18,99.24,64600.0,78.1181,78.1653,78.0158,78.063,64600.0
2013-08-01 15:40:00,99.25,99.27,99.13,99.17,90600.0,78.0709,78.0866,77.9765,78.0079,90600.0
2013-08-01 15:50:00,99.19,99.33,99.1,99.18,149500.0,78.0237,78.1338,77.9529,78.0158,149500.0
2013-08-02 09:30:00,99.0,99.08,98.46,98.81,53600.0,77.8742,77.9371,77.4495,77.7248,53600.0
2013-08-02 09:40:00,98.83,98.84,98.27,98.5,28500.0,77.7405,77.7484,77.3,77.4809,28500.0
2013-08-02 09:50:00,98.51,98.78,98.44,98.44,20300.0,77.4888,77.7012,77.4337,77.4337,20300.0
2013-08-02 10:00:00,98.45,98.82,98.39,98.82,22400.0,77.4416,77.7326,77.3944,77.7326,22400.0
2013-08-02 10:10:00,98.84,99.04,98.69,99.04,20500.0,77.7484,77.9057,77.6304,77.9057,20500.0
2013-08-02 10:20:00,99.06,99.15,98.9,99.15,16400.0,77.9214,77.9922,77.7956,77.9922,16400.0
2013-08-02 10:30:00,99.17,99.18,98.98,99.04,30800.0,78.0079,78.0158,77.8585,77.9057,30800.0
2013-08-02 10:40:00,98.99,99.0,98.9,98.95,21100.0,77.8664,77.8742,77.7956,77.8349,21100.0
2013-08-02 10:50:00,98.97,98.99,98.8,98.8,14700.0,77.8506,77.8664,77.7169,77.7169,14700.0
2013-08-02 11:00:00,98.81,98.89,98.7,98.72,44900.0,77.7248,77.7877,77.6382,77.654,44900.0
2013-08-02 11:10:00,98.81,99.0,98.72,99.0,23500.0,77.7248,77.8742,77.654,77.8742,23500.0
2013-08-02 11:20:00,99.01,99.12,98.99,99.0,12900.0,77.8821,77.9686,77.8664,77.8742,12900.0
2013-08-02 11:30:00,99.0,99.22,99.0,99.22,13200.0,77.8742,78.0473,77.8742,78.0473,13200.0
2013-08-02 11:40:00,99.25,99.3,99.02,99.03,10300.0,78.0709,78.1102,77.89,77.8978,10300.0
2013-08-02 11:50:00,99.03,99.15,99.0,99.14,11500.0,77.8978,77.9922,77.8742,77.9843,11500.0
2013-08-02 12:00:00,99.09,99.16,99.04,99.05,9500.0,77.945,78.0001,77.9057,77.9136,9500.0
2013-08-02 12:10:00,99.03,99.07,99.0,99.07,24700.0,77.8978,77.9293,77.8742,77.9293,24700.0
2013-08-02 12:20:00,99.09,99.21,99.01,99.01,10500.0,77.945,78.0394,77.8821,77.8821,10500.0
2013-08-02 12:30:00,99.04,99.22,99.0,99.16,15900.0,77.9057,78.0473,77.8742,78.0001,15900.0
2013-08-02 12:40:00,99.16,99.32,99.16,99.28,12100.0,78.0001,78.1259,78.0001,78.0945,12100.0
2013-08-02 12:50:00,99.29,99.43,99.29,99.43,15300.0,78.1023,78.2125,78.1023,78.2125,15300.0
2013-08-02 13:00:00,99.43,99.44,99.35,99.42,25100.0,78.2125,78.2203,78.1495,78.2046,25100.0
2013-08-02 13:10:00,99.42,99.63,99.42,99.6,25000.0,78.2046,78.3698,78.2046,78.3462,25000.0
2013-08-02 13:20:00,99.58,99.65,99.58,99.61,14400.0,78.3305,78.3855,78.3305,78.3541,14400.0
2013-08-02 13:30:00,99.56,99.63,99.47,99.47,19000.0,78.3147,78.3698,78.2439,78.2439,19000.0
2013-08-02 13:40:00,99.49,99.61,99.48,99.61,9300.0,78.2597,78.3541,78.2518,78.3541,9300.0
2013-08-02 13:50:00,99.62,99.74,99.59,99.67,22000.0,78.3619,78.4563,78.3383,78.4012,22000.0
2013-08-02 14:00:00,99.68,99.7,99.64,99.68,10200.0,78.4091,78.4248,78.3777,78.4091,10200.0
2013-08-02 14:10:00,99.68,99.84,99.6,99.79,14600.0,78.4091,78.535,78.3462,78.4956,14600.0
2013-08-02 14:20:00,99.76,99.85,99.73,99.84,19600.0,78.472,78.5428,78.4484,78.535,19600.0
2013-08-02 14:30:00,99.85,99.93,99.75,99.91,18600.0,78.5428,78.6058,78.4642,78.59,18600.0
2013-08-02 14:40:00,99.92,99.97,99.9,99.96,18900.0,78.5979,78.6372,78.5822,78.6294,18900.0
2013-08-02 14:50:00,99.96,100.06,99.93,100.04,50100.0,78.6294,78.708,78.6058,78.6923,50100.0
2013-08-02 15:00:00,100.02,100.08,99.98,100.0,24600.0,78.6766,78.7238,78.6451,78.6608,24600.0
2013-08-02 15:10:00,100.0,100.02,99.99,100.0,25100.0,78.6608,78.6766,78.653,78.6608,25100.0
2013-08-02 15:20:00,100.0,100.13,99.98,100.13,37900.0,78.6608,78.7631,78.6451,78.7631,37900.0
2013-08-02 15:30:00,100.12,100.12,99.9,99.9,34200.0,78.7552,78.7552,78.5822,78.5822,34200.0
2013-08-02 15:40:00,99.89,100.09,99.89,99.98,41400.0,78.5743,78.7316,78.5743,78.6451,41400.0
2013-08-02 15:50:00,100.0,100.06,99.92,100.03,65600.0,78.6608,78.708,78.5979,78.6844,65600.0
2013-08-05 09:30:00,100.0,100.0,99.02,99.2,32100.0,78.6608,78.6608,77.89,78.0315,32100.0
2013-08-05 09:40:00,99.15,99.17,98.88,99.08,31400.0,77.9922,78.0079,77.7798,77.9371,31400.0
2013-08-05 09:50:00,99.07,99.39,99.02,99.25,23500.0,77.9293,78.181,77.89,78.0709,23500.0
2013-08-05 10:00:00,99.26,99.44,99.02,99.11,25200.0,78.0787,78.2203,77.89,77.9607,25200.0
2013-08-05 10:10:00,99.11,99.31,99.09,99.19,20800.0,77.9607,78.1181,77.945,78.0237,20800.0
2013-08-05 10:20:00,99.24,99.44,99.14,99.3,23900.0,78.063,78.2203,77.9843,78.1102,23900.0
2013-08-05 10:30:00,99.35,99.56,99.34,99.49,7900.0,78.1495,78.3147,78.1417,78.2597,7900.0
2013-08-05 10:40:00,99.54,99.76,99.49,99.68,30800.0,78.299,78.472,78.2597,78.4091,30800.0
2013-08-05 10:50:00,99.73,99.78,99.68,99.73,15100.0,78.4484,78.4878,78.4091,78.4484,15100.0
2013-08-05 11:00:00,99.73,99.87,99.73,99.79,7800.0,78.4484,78.5586,78.4484,78.4956,7800.0
2013-08-05 11:10:00,99.8,99.98,99.8,99.98,7300.0,78.5035,78.6451,78.5035,78.6451,7300.0
2013-08-05 11:20:00,99.99,100.19,99.98,100.14,20600.0,78.653,78.8103,78.6451,78.771,20600.0
2013-08-05 11:30:00,100.13,100.15,99.98,99.99,6200.0,78.7631,78.7788,78.6451,78.653,6200.0
2013-08-05 11:40:00,100.0,100.03,99.96,99.99,10900.0,78.6608,78.6844,78.6294,78.653,10900.0
2013-08-05 11:50:00,99.98,100.0,99.91,99.94,9900.0,78.6451,78.6608,78.59,78.6136,9900.0
2013-08-05 12:00:00,99.93,99.96,99.89,99.89,4700.0,78.6058,78.6294,78.5743,78.5743,4700.0
2013-08-05 12:10:00,99.89,100.0,99.85,100.0,7400.0,78.5743,78.6608,78.5428,78.6608,7400.0
2013-08-05 12:20:00,100.0,100.0,99.97,100.0,9200.0,78.6608,78.6608,78.6372,78.6608,9200.0
2013-08-05 12:30:00,99.99,100.0,99.98,99.98,24600.0,78.653,78.6608,78.6451,78.6451,24600.0
2013-08-05 12:40:00,99.98,99.99,99.86,99.89,20100.0,78.6451,78.653,78.5507,78.5743,20100.0
2013-08-05 12:50:00,99.94,100.0,99.92,100.0,14900.0,78.6136,78.6608,78.5979,78.6608,14900.0
2013-08-05 13:00:00,99.97,100.0,99.9,99.94,10400.0,78.6372,78.6608,78.5822,78.6136,10400.0
2013-08-05 13:10:00,99.92,99.98,99.84,99.95,10500.0,78.5979,78.6451,78.535,78.6215,10500.0
2013-08-05 13:20:00,99.97,100.09,99.97,100.09,17400.0,78.6372,78.7316,78.6372,78.7316,17400.0
2013-08-05 13:30:00,100.09,100.11,100.05,100.06,9200.0,78.7316,78.7474,78.7002,78.708,9200.0
2013-08-05 13:40:00,100.07,100.11,100.03,100.08,6700.0,78.7159,78.7474,78.6844,78.7238,6700.0
2013-08-05 13:50:00,100.1,100.13,100.08,100.08,7800.0,78.7395,78.7631,78.7238,78.7238,7800.0
2013-08-05 14:00:00,100.07,100.13,100.05,100.07,9800.0,78.7159,78.7631,78.7002,78.7159,9800.0
2013-08-05 14:10:00,100.09,100.09,99.97,100.02,26300.0,78.7316,78.7316,78.6372,78.6766,26300.0
2013-08-05 14:20:00,100.01,100.13,99.95,100.04,21300.0,78.6687,78.7631,78.6215,78.6923,21300.0
2013-08-05 14:30:00,100.05,100.08,100.0,100.05,14300.0,78.7002,78.7238,78.6608,78.7002,14300.0
2013-08-05 14:40:00,100.08,100.11,100.0,100.09,28400.0,78.7238,78.7474,78.6608,78.7316,28400.0
2013-08-05 14:50:00,100.1,100.11,100.05,100.09,27900.0,78.7395,78.7474,78.7002,78.7316,27900.0
2013-08-05 15:00:00,100.07,100.1,100.07,100.1,16100.0,78.7159,78.7395,78.7159,78.7395,16100.0
2013-08-05 15:10:00,100.09,100.1,100.05,100.09,30900.0,78.7316,78.7395,78.7002,78.7316,30900.0
2013-08-05 15:20:00,100.1,100.13,100.01,100.12,35800.0,78.7395,78.7631,78.6687,78.7552,35800.0
2013-08-05 15:30:00,100.11,100.11,99.97,99.97,14300.0,78.7474,78.7474,78.6372,78.6372,14300.0
2013-08-05 15:40:00,99.98,100.09,99.97,100.02,22100.0,78.6451,78.7316,78.6372,78.6766,22100.0
2013-08-05 15:50:00,100.02,100.1,99.98,100.09,45100.0,78.6766,78.7395,78.6451,78.7316,45100.0
2013-08-06 09:30:00,99.98,99.99,99.34,99.98,23300.0,78.6451,78.653,78.1417,78.6451,23300.0
2013-08-06 09:40:00,99.89,99.94,99.65,99.73,18900.0,78.5743,78.6136,78.3855,78.4484,18900.0
2013-08-06 09:50:00,99.73,99.97,99.58,99.97,16800.0,78.4484,78.6372,78.3305,78.6372,16800.0
2013-08-06 10:00:00,99.93,100.12,99.89,100.09,29400.0,78.6058,78.7552,78.5743,78.7316,29400.0
2013-08-06 10:10:00,100.08,100.18,100.0,100.16,22400.0,78.7238,78.8024,78.6608,78.7867,22400.0
2013-08-06 10:20:00,100.15,100.15,100.0,100.04,17700.0,78.7788,78.7788,78.6608,78.6923,17700.0
2013-08-06 10:30:00,100.08,100.08,99.71,99.8,31900.0,78.7238,78.7238,78.4327,78.5035,31900.0
2013-08-06 10:40:00,99.8,99.92,99.74,99.88,13100.0,78.5035,78.5979,78.4563,78.5664,13100.0
2013-08-06 10:50:00,99.88,99.93,99.61,99.62,61900.0,78.5664,78.6058,78.3541,78.3619,61900.0
2013-08-06 11:00:00,99.61,99.63,99.47,99.53,41500.0,78.3541,78.3698,78.2439,78.2911,41500.0
2013-08-06 11:10:00,99.51,99.51,99.36,99.49,15800.0,78.2754,78.2754,78.1574,78.2597,15800.0
2013-08-06 11:20:00,99.44,99.6,99.44,99.55,8800.0,78.2203,78.3462,78.2203,78.3069,8800.0
2013-08-06 11:30:00,99.58,99.63,99.51,99.54,18900.0,78.3305,78.3698,78.2754,78.299,18900.0
2013-08-06 11:40:00,99.57,99.73,99.57,99.68,13200.0,78.3226,78.4484,78.3226,78.4091,13200.0
2013-08-06 11:50:00,99.63,99.77,99.61,99.68,14200.0,78.3698,78.4799,78.3541,78.4091,14200.0
2013-08-06 12:00:00,99.71,99.83,99.64,99.81,19700.0,78.4327,78.5271,78.3777,78.5114,19700.0
2013-08-06 12:10:00,99.82,99.88,99.65,99.67,23400.0,78.5192,78.5664,78.3855,78.4012,23400.0
2013-08-06 12:20:00,99.69,99.71,99.65,99.67,3700.0,78.417,78.4327,78.3855,78.4012,3700.0
2013-08-06 12:30:00,99.64,99.7,99.57,99.65,26200.0,78.3777,78.4248,78.3226,78.3855,26200.0
2013-08-06 12:40:00,99.66,99.68,99.6,99.62,4600.0,78.3934,78.4091,78.3462,78.3619,4600.0
2013-08-06 12:50:00,99.62,99.71,99.59,99.71,9100.0,78.3619,78.4327,78.3383,78.4327,9100.0
2013-08-06 13:00:00,99.74,99.74,99.64,99.68,4300.0,78.4563,78.4563,78.3777,78.4091,4300.0
2013-08-06 13:10:00,99.67,99.67,99.57,99.6,5000.0,78.4012,78.4012,78.3226,78.3462,5000.0
2013-08-06 13:20:00,99.61,99.67,99.56,99.58,16100.0,78.3541,78.4012,78.3147,78.3305,16100.0
2013-08-06 13:30:00,99.58,99.58,99.43,99.43,4600.0,78.3305,78.3305,78.2125,78.2125,4600.0
2013-08-06 13:40:00,99.41,99.43,99.28,99.29,5700.0,78.1967,78.2125,78.0945,78.1023,5700.0
2013-08-06 13:50:00,99.29,99.43,99.28,99.36,12800.0,78.1023,78.2125,78.0945,78.1574,12800.0
2013-08-06 14:00:00,99.36,99.39,99.31,99.34,13900.0,78.1574,78.181,78.1181,78.1417,13900.0
2013-08-06 14:10:00,99.34,99.38,99.26,99.33,10900.0,78.1417,78.1731,78.0787,78.1338,10900.0
2013-08-06 14:20:00,99.33,99.42,99.23,99.39,25600.0,78.1338,78.2046,78.0551,78.181,25600.0
2013-08-06 14:30:00,99.38,99.44,99.34,99.43,13000.0,78.1731,78.2203,78.1417,78.2125,13000.0
2013-08-06 14:40:00,99.42,99.44,99.28,99.34,19000.0,78.2046,78.2203,78.0945,78.1417,19000.0
2013-08-06 14:50:00,99.32,99.36,99.24,99.31,13000.0,78.1259,78.1574,78.063,78.1181,13000.0
2013-08-06 15:00:00,99.3,99.43,99.29,99.37,23400.0,78.1102,78.2125,78.1023,78.1653,23400.0
2013-08-06 15:10:00,99.37,99.46,99.34,99.35,25000.0,78.1653,78.2361,78.1417,78.1495,25000.0
2013-08-06 15:20:00,99.35,99.42,99.28,99.38,26400.0,78.1495,78.2046,78.0945,78.1731,26400.0
2013-08-06 15:30:00,99.35,99.36,99.2,99.36,15200.0,78.1495,78.1574,78.0315,78.1574,15200.0
2013-08-06 15:40:00,99.35,99.37,99.27,99.35,30400.0,78.1495,78.1653,78.0866,78.1495,30400.0
2013-08-06 15:50:00,99.35,99.37,99.22,99.36,37200.0,78.1495,78.1653,78.0473,78.1574,37200.0
2013-08-07 09:30:00,99.32,99.61,98.4,98.42,43100.0,78.1259,78.3541,77.4023,77.418,43100.0
2013-08-07 09:40:00,98.41,98.81,98.4,98.81,14400.0,77.4101,77.7248,77.4023,77.7248,14400.0
2013-08-07 09:50:00,98.74,98.81,98.13,98.26,21900.0,77.6697,77.7248,77.1899,77.2921,21900.0
2013-08-07 10:00:00,98.29,98.42,98.19,98.42,63300.0,77.3157,77.418,77.2371,77.418,63300.0
2013-08-07 10:10:00,98.4,98.65,98.3,98.64,12500.0,77.4023,77.5989,77.3236,77.591,12500.0
2013-08-07 10:20:00,98.65,98.68,98.43,98.43,15500.0,77.5989,77.6225,77.4259,77.4259,15500.0
2013-08-07 10:30:00,98.4,98.53,98.33,98.33,7100.0,77.4023,77.5045,77.3472,77.3472,7100.0
2013-08-07 10:40:00,98.32,98.67,98.25,98.64,8300.0,77.3393,77.6146,77.2843,77.591,8300.0
2013-08-07 10:50:00,98.69,98.85,98.6,98.7,8500.0,77.6304,77.7562,77.5596,77.6382,8500.0
2013-08-07 11:00:00,98.7,98.72,98.48,98.49,7000.0,77.6382,77.654,77.4652,77.4731,7000.0
2013-08-07 11:10:00,98.52,98.65,98.51,98.65,4800.0,77.4966,77.5989,77.4888,77.5989,4800.0
2013-08-07 11:20:00,98.65,98.74,98.65,98.71,12700.0,77.5989,77.6697,77.5989,77.6461,12700.0
2013-08-07 11:30:00,98.72,98.72,98.31,98.31,8400.0,77.654,77.654,77.3315,77.3315,8400.0
2013-08-07 11:40:00,98.31,98.44,98.28,98.33,9200.0,77.3315,77.4337,77.3079,77.3472,9200.0
2013-08-07 11:50:00,98.32,98.42,98.3,98.33,4800.0,77.3393,77.418,77.3236,77.3472,4800.0
2013-08-07 12:00:00,98.32,98.35,98.25,98.26,4800.0,77.3393,77.3629,77.2843,77.2921,4800.0
2013-08-07 12:10:00,98.26,98.33,98.25,98.31,4800.0,77.2921,77.3472,77.2843,77.3315,4800.0
2013-08-07 12:20:00,98.33,98.34,98.25,98.33,6100.0,77.3472,77.3551,77.2843,77.3472,6100.0
2013-08-07 12:30:00,98.34,98.39,98.3,98.39,4600.0,77.3551,77.3944,77.3236,77.3944,4600.0
2013-08-07 12:40:00,98.37,98.41,98.32,98.38,4500.0,77.3787,77.4101,77.3393,77.3865,4500.0
2013-08-07 12:50:00,98.37,98.41,98.31,98.33,3500.0,77.3787,77.4101,77.3315,77.3472,3500.0
2013-08-07 13:00:00,98.36,98.5,98.36,98.39,8100.0,77.3708,77.4809,77.3708,77.3944,8100.0
2013-08-07 13:10:00,98.43,98.54,98.43,98.5,5500.0,77.4259,77.5124,77.4259,77.4809,5500.0
2013-08-07 13:20:00,98.51,98.51,98.41,98.48,14400.0,77.4888,77.4888,77.4101,77.4652,14400.0
2013-08-07 13:30:00,98.5,98.52,98.45,98.52,10000.0,77.4809,77.4966,77.4416,77.4966,10000.0
2013-08-07 13:40:00,98.5,98.55,98.45,98.52,10300.0,77.4809,77.5202,77.4416,77.4966,10300.0
2013-08-07 13:50:00,98.5,98.68,98.5,98.61,23300.0,77.4809,77.6225,77.4809,77.5674,23300.0
2013-08-07 14:00:00,98.68,98.68,98.54,98.54,5200.0,77.6225,77.6225,77.5124,77.5124,5200.0
2013-08-07 14:10:00,98.57,98.77,98.57,98.71,7500.0,77.536,77.6933,77.536,77.6461,7500.0
2013-08-07 14:20:00,98.69,98.73,98.52,98.59,12900.0,77.6304,77.6618,77.4966,77.5517,12900.0
2013-08-07 14:30:00,98.6,98.68,98.6,98.61,9600.0,77.5596,77.6225,77.5596,77.5674,9600.0
2013-08-07 14:40:00,98.61,98.66,98.54,98.57,13900.0,77.5674,77.6068,77.5124,77.536,13900.0
2013-08-07 14:50:00,98.59,98.75,98.44,98.69,24700.0,77.5517,77.6776,77.4337,77.6304,24700.0
2013-08-07 15:00:00,98.68,98.68,98.57,98.64,15800.0,77.6225,77.6225,77.536,77.591,15800.0
2013-08-07 15:10:00,98.67,98.83,98.67,98.79,14300.0,77.6146,77.7405,77.6146,77.709,14300.0
2013-08-07 15:20:00,98.79,98.83,98.73,98.82,12200.0,77.709,77.7405,77.6618,77.7326,12200.0
2013-08-07 15:30:00,98.82,98.87,98.73,98.86,17300.0,77.7326,77.772,77.6618,77.7641,17300.0
2013-08-07 15:40:00,98.86,98.93,98.79,98.86,32600.0,77.7641,77.8192,77.709,77.7641,32600.0
2013-08-07 15:50:00,98.85,98.85,98.64,98.68,63300.0,77.7562,77.7562,77.591,77.6225,63300.0
2013-08-08 09:30:00,99.05,100.22,98.91,99.71,37900.0,78.3207,79.2458,78.21,78.8425,37900.0
2013-08-08 09:40:00,99.71,100.0,99.44,99.56,31900.0,78.8425,79.0718,78.629,78.7239,31900.0
2013-08-08 09:50:00,99.63,99.67,99.48,99.61,17400.0,78.7793,78.8109,78.6607,78.7635,17400.0
2013-08-08 10:00:00,99.58,99.61,99.14,99.32,13500.0,78.7397,78.7635,78.3918,78.5341,13500.0
2013-08-08 10:10:00,99.33,99.37,98.93,99.23,18700.0,78.5421,78.5737,78.2258,78.463,18700.0
2013-08-08 10:20:00,99.23,99.27,99.12,99.17,10500.0,78.463,78.4946,78.376,78.4155,10500.0
2013-08-08 10:30:00,99.17,99.19,98.94,99.15,9000.0,78.4155,78.4314,78.2337,78.3997,9000.0
2013-08-08 10:40:00,99.15,99.3,98.97,99.21,15100.0,78.3997,78.5183,78.2574,78.4472,15100.0
2013-08-08 10:50:00,99.22,99.41,99.21,99.34,6400.0,78.4551,78.6053,78.4472,78.55,6400.0
2013-08-08 11:00:00,99.33,99.34,99.17,99.3,8000.0,78.5421,78.55,78.4155,78.5183,8000.0
2013-08-08 11:10:00,99.29,99.47,99.28,99.43,17200.0,78.5104,78.6528,78.5025,78.6211,17200.0
2013-08-08 11:20:00,99.41,99.5,99.27,99.3,7800.0,78.6053,78.6765,78.4946,78.5183,7800.0
2013-08-08 11:30:00,99.36,99.39,99.25,99.25,8500.0,78.5658,78.5895,78.4788,78.4788,8500.0
2013-08-08 11:40:00,99.29,99.41,99.15,99.29,10400.0,78.5104,78.6053,78.3997,78.5104,10400.0
2013-08-08 11:50:00,99.26,99.5,99.26,99.43,8200.0,78.4867,78.6765,78.4867,78.6211,8200.0
2013-08-08 12:00:00,99.41,99.53,99.41,99.43,6300.0,78.6053,78.7002,78.6053,78.6211,6300.0
2013-08-08 12:10:00,99.39,99.71,99.39,99.67,6200.0,78.5895,78.8425,78.5895,78.8109,6200.0
2013-08-08 12:20:00,99.71,99.71,99.47,99.63,3900.0,78.8425,78.8425,78.6528,78.7793,3900.0
2013-08-08 12:30:00,99.63,99.72,99.61,99.65,9600.0,78.7793,78.8504,78.7635,78.7951,9600.0
2013-08-08 12:40:00,99.63,99.7,99.57,99.57,9300.0,78.7793,78.8346,78.7318,78.7318,9300.0
2013-08-08 12:50:00,99.58,99.66,99.52,99.56,17500.0,78.7397,78.803,78.6923,78.7239,17500.0
2013-08-08 13:00:00,99.56,99.77,99.52,99.66,11900.0,78.7239,78.89,78.6923,78.803,11900.0
2013-08-08 13:10:00,99.66,99.66,99.43,99.45,6500.0,78.803,78.803,78.6211,78.6369,6500.0
2013-08-08 13:20:00,99.45,99.65,99.45,99.65,11800.0,78.6369,78.7951,78.6369,78.7951,11800.0
2013-08-08 13:30:00,99.68,99.68,99.57,99.65,6100.0,78.8188,78.8188,78.7318,78.7951,6100.0
2013-08-08 13:40:00,99.65,99.65,99.53,99.56,5000.0,78.7951,78.7951,78.7002,78.7239,5000.0
2013-08-08 13:50:00,99.57,99.63,99.54,99.6,6600.0,78.7318,78.7793,78.7081,78.7556,6600.0
2013-08-08 14:00:00,99.63,99.69,99.54,99.55,9400.0,78.7793,78.8267,78.7081,78.716,9400.0
2013-08-08 14:10:00,99.54,99.76,99.53,99.74,12000.0,78.7081,78.8821,78.7002,78.8663,12000.0
2013-08-08 14:20:00,99.75,99.95,99.75,99.95,10000.0,78.8742,79.0323,78.8742,79.0323,10000.0
2013-08-08 14:30:00,99.92,99.93,99.82,99.84,17800.0,79.0086,79.0165,78.9295,78.9453,17800.0
2013-08-08 14:40:00,99.9,99.95,99.87,99.88,10000.0,78.9928,79.0323,78.969,78.977,10000.0
2013-08-08 14:50:00,99.89,99.89,99.78,99.78,15800.0,78.9849,78.9849,78.8979,78.8979,15800.0
2013-08-08 15:00:00,99.79,99.84,99.68,99.7,14700.0,78.9058,78.9453,78.8188,78.8346,14700.0
2013-08-08 15:10:00,99.69,99.73,99.64,99.65,12700.0,78.8267,78.8583,78.7872,78.7951,12700.0
2013-08-08 15:20:00,99.63,99.63,99.46,99.61,25800.0,78.7793,78.7793,78.6449,78.7635,25800.0
2013-08-08 15:30:00,99.62,99.68,99.57,99.59,18900.0,78.7714,78.8188,78.7318,78.7476,18900.0
2013-08-08 15:40:00,99.56,99.59,99.46,99.53,37200.0,78.7239,78.7476,78.6449,78.7002,37200.0
2013-08-08 15:50:00,99.52,99.54,99.42,99.49,70400.0,78.6923,78.7081,78.6132,78.6686,70400.0
2013-08-09 09:30:00,99.4,99.93,98.77,99.22,16200.0,78.5974,79.0165,78.0993,78.4551,16200.0
2013-08-09 09:40:00,99.27,99.41,99.15,99.2,16100.0,78.4946,78.6053,78.3997,78.4393,16100.0
2013-08-09 09:50:00,99.21,99.3,99.12,99.2,7100.0,78.4472,78.5183,78.376,78.4393,7100.0
2013-08-09 10:00:00,99.15,99.29,98.88,98.92,7800.0,78.3997,78.5104,78.1862,78.2179,7800.0
2013-08-09 10:10:00,98.99,99.14,98.81,98.83,45000.0,78.2732,78.3918,78.1309,78.1467,45000.0
2013-08-09 10:20:00,98.78,98.78,98.6,98.7,9900.0,78.1072,78.1072,77.9648,78.0439,9900.0
2013-08-09 10:30:00,98.7,98.82,98.68,98.81,7300.0,78.0439,78.1388,78.0281,78.1309,7300.0
2013-08-09 10:40:00,98.8,99.02,98.71,98.9,17600.0,78.123,78.2969,78.0518,78.202,17600.0
2013-08-09 10:50:00,98.89,98.9,98.64,98.66,4300.0,78.1941,78.202,77.9965,78.0123,4300.0
2013-08-09 11:00:00,98.66,98.66,98.42,98.66,11400.0,78.0123,78.0123,77.8225,78.0123,11400.0
2013-08-09 11:10:00,98.69,98.83,98.69,98.8,5700.0,78.036,78.1467,78.036,78.123,5700.0
2013-08-09 11:20:00,98.75,98.75,98.52,98.72,14500.0,78.0834,78.0834,77.9016,78.0597,14500.0
2013-08-09 11:30:00,98.73,98.84,98.64,98.82,7700.0,78.0676,78.1546,77.9965,78.1388,7700.0
2013-08-09 11:40:00,98.83,98.91,98.83,98.91,6800.0,78.1467,78.21,78.1467,78.21,6800.0
2013-08-09 11:50:00,98.95,98.96,98.77,98.77,24200.0,78.2416,78.2495,78.0993,78.0993,24200.0
2013-08-09 12:00:00,98.76,98.8,98.72,98.78,10900.0,78.0913,78.123,78.0597,78.1072,10900.0
2013-08-09 12:10:00,98.81,99.09,98.78,99.01,7700.0,78.1309,78.3523,78.1072,78.289,7700.0
2013-08-09 12:20:00,99.01,99.06,98.93,99.04,6600.0,78.289,78.3286,78.2258,78.3127,6600.0
2013-08-09 12:30:00,99.06,99.15,99.0,99.01,10400.0,78.3286,78.3997,78.2811,78.289,10400.0
2013-08-09 12:40:00,99.02,99.05,98.99,99.01,6300.0,78.2969,78.3207,78.2732,78.289,6300.0
2013-08-09 12:50:00,99.03,99.09,98.98,98.99,9000.0,78.3048,78.3523,78.2653,78.2732,9000.0
2013-08-09 13:00:00,99.01,99.04,98.98,99.0,3200.0,78.289,78.3127,78.2653,78.2811,3200.0
2013-08-09 13:10:00,98.99,99.04,98.96,98.98,4000.0,78.2732,78.3127,78.2495,78.2653,4000.0
2013-08-09 13:20:00,99.02,99.06,98.97,98.99,32700.0,78.2969,78.3286,78.2574,78.2732,32700.0
2013-08-09 13:30:00,99.0,99.05,98.98,99.0,27300.0,78.2811,78.3207,78.2653,78.2811,27300.0
2013-08-09 13:40:00,99.02,99.04,98.92,98.92,9200.0,78.2969,78.3127,78.2179,78.2179,9200.0
2013-08-09 13:50:00,98.93,99.0,98.89,98.98,7000.0,78.2258,78.2811,78.1941,78.2653,7000.0
2013-08-09 14:00:00,98.96,99.11,98.93,99.06,9600.0,78.2495,78.3681,78.2258,78.3286,9600.0
2013-08-09 14:10:00,99.05,99.05,98.89,98.97,9600.0,78.3207,78.3207,78.1941,78.2574,9600.0
2013-08-09 14:20:00,98.99,99.09,98.99,99.04,6100.0,78.2732,78.3523,78.2732,78.3127,6100.0
2013-08-09 14:30:00,99.02,99.09,98.88,98.88,10900.0,78.2969,78.3523,78.1862,78.1862,10900.0
2013-08-09 14:40:00,98.88,99.0,98.88,98.96,9300.0,78.1862,78.2811,78.1862,78.2495,9300.0
2013-08-09 14:50:00,98.97,99.04,98.86,98.91,12200.0,78.2574,78.3127,78.1704,78.21,12200.0
2013-08-09 15:00:00,98.93,98.95,98.87,98.88,11400.0,78.2258,78.2416,78.1783,78.1862,11400.0
2013-08-09 15:10:00,98.88,99.0,98.87,98.98,11200.0,78.1862,78.2811,78.1783,78.2653,11200.0
2013-08-09 15:20:00,98.99,99.02,98.86,98.93,48000.0,78.2732,78.2969,78.1704,78.2258,48000.0
2013-08-09 15:30:00,98.93,99.0,98.73,98.74,31300.0,78.2258,78.2811,78.0676,78.0755,31300.0
2013-08-09 15:40:00,98.75,98.8,98.66,98.71,19500.0,78.0834,78.123,78.0123,78.0518,19500.0
2013-08-09 15:50:00,98.72,98.76,98.59,98.66,69300.0,78.0597,78.0913,77.9569,78.0123,69300.0
2013-08-12 09:30:00,98.36,99.14,98.0,99.02,21800.0,77.7751,78.3918,77.4904,78.2969,21800.0
2013-08-12 09:40:00,99.07,99.27,98.83,98.83,18600.0,78.3365,78.4946,78.1467,78.1467,18600.0
2013-08-12 09:50:00,98.9,99.35,98.9,99.04,18800.0,78.202,78.5579,78.202,78.3127,18800.0
2013-08-12 10:00:00,99.11,99.26,98.92,99.14,19500.0,78.3681,78.4867,78.2179,78.3918,19500.0
2013-08-12 10:10:00,99.13,99.46,99.11,99.26,15100.0,78.3839,78.6449,78.3681,78.4867,15100.0
2013-08-12 10:20:00,99.24,99.24,98.99,99.07,8500.0,78.4709,78.4709,78.2732,78.3365,8500.0
2013-08-12 10:30:00,99.08,99.32,99.08,99.22,11400.0,78.3444,78.5341,78.3444,78.4551,11400.0
2013-08-12 10:40:00,99.26,99.26,99.17,99.17,12400.0,78.4867,78.4867,78.4155,78.4155,12400.0
2013-08-12 10:50:00,99.16,99.23,99.07,99.15,9000.0,78.4076,78.463,78.3365,78.3997,9000.0
2013-08-12 11:00:00,99.17,99.23,99.1,99.1,108700.0,78.4155,78.463,78.3602,78.3602,108700.0
2013-08-12 11:10:00,99.13,99.19,99.08,99.12,7400.0,78.3839,78.4314,78.3444,78.376,7400.0
2013-08-12 11:20:00,99.14,99.21,98.99,99.04,26900.0,78.3918,78.4472,78.2732,78.3127,26900.0
2013-08-12 11:30:00,99.05,99.22,99.03,99.18,11800.0,78.3207,78.4551,78.3048,78.4234,11800.0
2013-08-12 11:40:00,99.17,99.26,99.12,99.14,12400.0,78.4155,78.4867,78.376,78.3918,12400.0
2013-08-12 11:50:00,99.15,99.15,99.02,99.07,12200.0,78.3997,78.3997,78.2969,78.3365,12200.0
2013-08-12 12:00:00,99.13,99.15,99.03,99.09,7700.0,78.3839,78.3997,78.3048,78.3523,7700.0
2013-08-12 12:10:00,99.06,99.06,98.92,99.05,43500.0,78.3286,78.3286,78.2179,78.3207,43500.0
2013-08-12 12:20:00,99.04,99.09,98.96,98.98,9600.0,78.3127,78.3523,78.2495,78.2653,9600.0
2013-08-12 12:30:00,99.0,99.03,98.91,98.94,7200.0,78.2811,78.3048,78.21,78.2337,7200.0
2013-08-12 12:40:00,98.97,99.07,98.95,99.01,8400.0,78.2574,78.3365,78.2416,78.289,8400.0
2013-08-12 12:50:00,98.98,99.03,98.96,99.01,6800.0,78.2653,78.3048,78.2495,78.289,6800.0
2013-08-12 13:00:00,99.01,99.04,98.89,98.92,7400.0,78.289,78.3127,78.1941,78.2179,7400.0
2013-08-12 13:10:00,98.91,98.93,98.81,98.92,8000.0,78.21,78.2258,78.1309,78.2179,8000.0
2013-08-12 13:20:00,98.92,99.0,98.89,98.92,8100.0,78.2179,78.2811,78.1941,78.2179,8100.0
2013-08-12 13:30:00,98.9,98.99,98.88,98.89,9300.0,78.202,78.2732,78.1862,78.1941,9300.0
2013-08-12 13:40:00,98.88,98.99,98.85,98.89,17700.0,78.1862,78.2732,78.1625,78.1941,17700.0
2013-08-12 13:50:00,98.89,98.92,98.66,98.7,14000.0,78.1941,78.2179,78.0123,78.0439,14000.0
2013-08-12 14:00:00,98.7,98.73,98.61,98.72,17200.0,78.0439,78.0676,77.9727,78.0597,17200.0
2013-08-12 14:10:00,98.71,98.71,98.51,98.51,23200.0,78.0518,78.0518,77.8937,77.8937,23200.0
2013-08-12 14:20:00,98.53,98.63,98.5,98.54,18300.0,77.9095,77.9886,77.8858,77.9174,18300.0
2013-08-12 14:30:00,98.56,98.68,98.54,98.68,12000.0,77.9332,78.0281,77.9174,78.0281,12000.0
2013-08-12 14:40:00,98.68,98.8,98.62,98.77,17100.0,78.0281,78.123,77.9806,78.0993,17100.0
2013-08-12 14:50:00,98.77,98.88,98.75,98.88,10400.0,78.0993,78.1862,78.0834,78.1862,10400.0
2013-08-12 15:00:00,98.88,98.92,98.82,98.86,13900.0,78.1862,78.2179,78.1388,78.1704,13900.0
2013-08-12 15:10:00,98.87,99.0,98.86,98.99,16900.0,78.1783,78.2811,78.1704,78.2732,16900.0
2013-08-12 15:20:00,98.99,99.01,98.86,98.86,16200.0,78.2732,78.289,78.1704,78.1704,16200.0
2013-08-12 15:30:00,98.86,98.95,98.86,98.9,16900.0,78.1704,78.2416,78.1704,78.202,16900.0
2013-08-12 15:40:00,98.91,98.94,98.86,98.86,56000.0,78.21,78.2337,78.1704,78.1704,56000.0
2013-08-12 15:50:00,98.86,98.93,98.8,98.85,89500.0,78.1704,78.2258,78.123,78.1625,89500.0
2013-08-13 09:30:00,99.07,99.42,98.85,99.18,10900.0,78.3365,78.6132,78.1625,78.4234,10900.0
2013-08-13 09:40:00,99.19,99.19,99.05,99.05,3700.0,78.4314,78.4314,78.3207,78.3207,3700.0
2013-08-13 09:50:00,99.15,99.2,98.88,98.88,8100.0,78.3997,78.4393,78.1862,78.1862,8100.0
2013-08-13 10:00:00,98.87,99.0,98.65,98.7,6200.0,78.1783,78.2811,78.0044,78.0439,6200.0
2013-08-13 10:10:00,98.76,98.85,98.53,98.64,9700.0,78.0913,78.1625,77.9095,77.9965,9700.0
2013-08-13 10:20:00,98.66,98.76,98.53,98.76,4400.0,78.0123,78.0913,77.9095,78.0913,4400.0
2013-08-13 10:30:00,98.76,98.81,98.65,98.81,5000.0,78.0913,78.1309,78.0044,78.1309,5000.0
2013-08-13 10:40:00,98.87,98.95,98.84,98.9,4800.0,78.1783,78.2416,78.1546,78.202,4800.0
2013-08-13 10:50:00,98.94,98.95,98.68,98.71,5200.0,78.2337,78.2416,78.0281,78.0518,5200.0
2013-08-13 11:00:00,98.71,98.88,98.71,98.8,13000.0,78.0518,78.1862,78.0518,78.123,13000.0
2013-08-13 11:10:00,98.86,98.89,98.71,98.85,11500.0,78.1704,78.1941,78.0518,78.1625,11500.0
2013-08-13 11:20:00,98.8,98.98,98.76,98.92,13100.0,78.123,78.2653,78.0913,78.2179,13100.0
2013-08-13 11:30:00,98.95,99.07,98.81,98.82,38200.0,78.2416,78.3365,78.1309,78.1388,38200.0
2013-08-13 11:40:00,98.82,98.85,98.75,98.79,22500.0,78.1388,78.1625,78.0834,78.1151,22500.0
2013-08-13 11:50:00,98.79,99.0,98.77,98.97,14700.0,78.1151,78.2811,78.0993,78.2574,14700.0
2013-08-13 12:00:00,99.0,99.0,98.81,98.92,8100.0,78.2811,78.2811,78.1309,78.2179,8100.0
2013-08-13 12:10:00,99.01,99.08,98.98,99.04,13300.0,78.289,78.3444,78.2653,78.3127,13300.0
2013-08-13 12:20:00,99.05,99.5,98.96,99.49,104800.0,78.3207,78.6765,78.2495,78.6686,104800.0
2013-08-13 12:30:00,99.49,99.53,99.4,99.45,14400.0,78.6686,78.7002,78.5974,78.6369,14400.0
2013-08-13 12:40:00,99.47,99.53,99.39,99.39,10700.0,78.6528,78.7002,78.5895,78.5895,10700.0
2013-08-13 12:50:00,99.4,99.44,99.3,99.3,5000.0,78.5974,78.629,78.5183,78.5183,5000.0
2013-08-13 13:00:00,99.31,99.36,99.28,99.36,2900.0,78.5262,78.5658,78.5025,78.5658,2900.0
2013-08-13 13:10:00,99.41,99.47,99.32,99.33,11500.0,78.6053,78.6528,78.5341,78.5421,11500.0
2013-08-13 13:20:00,99.34,99.5,99.34,99.39,16100.0,78.55,78.6765,78.55,78.5895,16100.0
2013-08-13 13:30:00,99.41,99.41,99.3,99.3,5200.0,78.6053,78.6053,78.5183,78.5183,5200.0
2013-08-13 13:40:00,99.3,99.3,99.14,99.2,10600.0,78.5183,78.5183,78.3918,78.4393,10600.0
2013-08-13 13:50:00,99.21,99.3,99.18,99.25,9400.0,78.4472,78.5183,78.4234,78.4788,9400.0
2013-08-13 14:00:00,99.26,99.41,99.24,99.39,8200.0,78.4867,78.6053,78.4709,78.5895,8200.0
2013-08-13 14:10:00,99.4,99.45,99.38,99.4,29800.0,78.5974,78.6369,78.5816,78.5974,29800.0
2013-08-13 14:20:00,99.4,99.44,99.25,99.28,28100.0,78.5974,78.629,78.4788,78.5025,28100.0
2013-08-13 14:30:00,99.27,99.31,99.18,99.21,17000.0,78.4946,78.5262,78.4234,78.4472,17000.0
2013-08-13 14:40:00,99.19,99.28,99.01,99.02,23200.0,78.4314,78.5025,78.289,78.2969,23200.0
2013-08-13 14:50:00,99.02,99.05,98.92,99.02,41300.0,78.2969,78.3207,78.2179,78.2969,41300.0
2013-08-13 15:00:00,99.02,99.05,98.98,99.02,8000.0,78.2969,78.3207,78.2653,78.2969,8000.0
2013-08-13 15:10:00,99.02,99.08,99.0,99.07,9400.0,78.2969,78.3444,78.2811,78.3365,9400.0
2013-08-13 15:20:00,99.07,99.2,99.03,99.12,12600.0,78.3365,78.4393,78.3048,78.376,12600.0
2013-08-13 15:30:00,99.13,99.19,99.1,99.17,14300.0,78.3839,78.4314,78.3602,78.4155,14300.0
2013-08-13 15:40:00,99.16,99.22,99.11,99.13,37700.0,78.4076,78.4551,78.3681,78.3839,37700.0
2013-08-13 15:50:00,99.13,99.21,99.11,99.15,80700.0,78.3839,78.4472,78.3681,78.3997,80700.0
2013-08-14 09:30:00,99.23,99.23,98.36,98.89,13400.0,78.463,78.463,77.7751,78.1941,13400.0
2013-08-14 09:40:00,98.74,99.0,98.52,99.0,9000.0,78.0755,78.2811,77.9016,78.2811,9000.0
2013-08-14 09:50:00,98.95,99.22,98.86,98.93,8800.0,78.2416,78.4551,78.1704,78.2258,8800.0
2013-08-14 10:00:00,98.95,99.22,98.83,98.84,8800.0,78.2416,78.4551,78.1467,78.1546,8800.0
2013-08-14 10:10:00,98.86,98.86,98.64,98.74,5900.0,78.1704,78.1704,77.9965,78.0755,5900.0
2013-08-14 10:20:00,98.8,99.15,98.76,99.13,5400.0,78.123,78.3997,78.0913,78.3839,5400.0
2013-08-14 10:30:00,99.15,99.18,98.98,98.98,5600.0,78.3997,78.4234,78.2653,78.2653,5600.0
2013-08-14 10:40:00,98.98,98.98,98.71,98.74,5600.0,78.2653,78.2653,78.0518,78.0755,5600.0
2013-08-14 10:50:00,98.74,98.9,98.68,98.9,3400.0,78.0755,78.202,78.0281,78.202,3400.0
2013-08-14 11:00:00,98.91,98.91,98.75,98.78,6200.0,78.21,78.21,78.0834,78.1072,6200.0
2013-08-14 11:10:00,98.75,98.87,98.66,98.86,5900.0,78.0834,78.1783,78.0123,78.1704,5900.0
2013-08-14 11:20:00,98.82,98.87,98.65,98.7,5200.0,78.1388,78.1783,78.0044,78.0439,5200.0
2013-08-14 11:30:00,98.71,98.77,98.61,98.7,3900.0,78.0518,78.0993,77.9727,78.0439,3900.0
2013-08-14 11:40:00,98.66,98.8,98.63,98.65,5000.0,78.0123,78.123,77.9886,78.0044,5000.0
2013-08-14 11:50:00,98.65,98.77,98.59,98.73,6600.0,78.0044,78.0993,77.9569,78.0676,6600.0
2013-08-14 12:00:00,98.76,98.94,98.73,98.83,8700.0,78.0913,78.2337,78.0676,78.1467,8700.0
2013-08-14 12:10:00,98.81,98.91,98.78,98.81,5000.0,78.1309,78.21,78.1072,78.1309,5000.0
2013-08-14 12:20:00,98.75,98.88,98.73,98.84,18200.0,78.0834,78.1862,78.0676,78.1546,18200.0
2013-08-14 12:30:00,98.81,98.85,98.75,98.77,8200.0,78.1309,78.1625,78.0834,78.0993,8200.0
2013-08-14 12:40:00,98.71,98.84,98.71,98.77,7300.0,78.0518,78.1546,78.0518,78.0993,7300.0
2013-08-14 12:50:00,98.78,98.82,98.71,98.79,3900.0,78.1072,78.1388,78.0518,78.1151,3900.0
2013-08-14 13:00:00,98.83,98.88,98.83,98.84,2500.0,78.1467,78.1862,78.1467,78.1546,2500.0
2013-08-14 13:10:00,98.84,98.84,98.73,98.81,7400.0,78.1546,78.1546,78.0676,78.1309,7400.0
2013-08-14 13:20:00,98.81,98.89,98.74,98.74,16800.0,78.1309,78.1941,78.0755,78.0755,16800.0
2013-08-14 13:30:00,98.73,98.77,98.56,98.68,5700.0,78.0676,78.0993,77.9332,78.0281,5700.0
2013-08-14 13:40:00,98.64,98.75,98.6,98.65,10800.0,77.9965,78.0834,77.9648,78.0044,10800.0
2013-08-14 13:50:00,98.65,98.84,98.65,98.82,4800.0,78.0044,78.1546,78.0044,78.1388,4800.0
2013-08-14 14:00:00,98.82,98.9,98.78,98.84,48800.0,78.1388,78.202,78.1072,78.1546,48800.0
2013-08-14 14:10:00,98.85,98.85,98.7,98.78,8700.0,78.1625,78.1625,78.0439,78.1072,8700.0
2013-08-14 14:20:00,98.78,98.84,98.7,98.74,9600.0,78.1072,78.1546,78.0439,78.0755,9600.0
2013-08-14 14:30:00,98.73,98.81,98.66,98.81,5700.0,78.0676,78.1309,78.0123,78.1309,5700.0
2013-08-14 14:40:00,98.79,98.88,98.74,98.8,6800.0,78.1151,78.1862,78.0755,78.123,6800.0
2013-08-14 14:50:00,98.8,98.86,98.8,98.86,4900.0,78.123,78.1704,78.123,78.1704,4900.0
2013-08-14 15:00:00,98.83,98.86,98.75,98.76,5800.0,78.1467,78.1704,78.0834,78.0913,5800.0
2013-08-14 15:10:00,98.78,99.02,98.78,98.98,14500.0,78.1072,78.2969,78.1072,78.2653,14500.0
2013-08-14 15:20:00,98.93,98.98,98.89,98.98,12300.0,78.2258,78.2653,78.1941,78.2653,12300.0
2013-08-14 15:30:00,98.98,98.98,98.79,98.88,15400.0,78.2653,78.2653,78.1151,78.1862,15400.0
2013-08-14 15:40:00,98.89,98.93,98.82,98.9,26700.0,78.1941,78.2258,78.1388,78.202,26700.0
2013-08-14 15:50:00,98.89,98.93,98.77,98.8,46200.0,78.1941,78.2258,78.0993,78.123,46200.0
2013-08-15 09:30:00,100.13,100.13,93.47,96.93,49100.0,79.1746,79.1746,73.9084,76.6443,49100.0
2013-08-15 09:40:00,97.0,97.43,96.93,97.3,24500.0,76.6997,77.0397,76.6443,76.9369,24500.0
2013-08-15 09:50:00,97.24,97.41,97.01,97.08,15800.0,76.8895,77.0239,76.7076,76.7629,15800.0
2013-08-15 10:00:00,97.14,97.14,96.48,96.64,11400.0,76.8104,76.8104,76.2885,76.415,11400.0
2013-08-15 10:10:00,96.62,96.72,96.37,96.67,15900.0,76.3992,76.4783,76.2015,76.4387,15900.0
2013-08-15 10:20:00,96.68,96.81,96.63,96.67,20700.0,76.4467,76.5494,76.4071,76.4387,20700.0
2013-08-15 10:30:00,96.74,96.95,96.61,96.95,14800.0,76.4941,76.6601,76.3913,76.6601,14800.0
2013-08-15 10:40:00,96.94,96.95,96.64,96.72,11600.0,76.6522,76.6601,76.415,76.4783,11600.0
2013-08-15 10:50:00,96.69,96.71,96.48,96.59,15400.0,76.4546,76.4704,76.2885,76.3755,15400.0
2013-08-15 11:00:00,96.62,96.79,96.62,96.79,7400.0,76.3992,76.5336,76.3992,76.5336,7400.0
2013-08-15 11:10:00,96.79,96.88,96.69,96.76,10400.0,76.5336,76.6048,76.4546,76.5099,10400.0
2013-08-15 11:20:00,96.74,96.75,96.53,96.53,30100.0,76.4941,76.502,76.328,76.328,30100.0
2013-08-15 11:30:00,96.53,96.74,96.53,96.74,10900.0,76.328,76.4941,76.328,76.4941,10900.0
2013-08-15 11:40:00,96.73,96.98,96.72,96.98,20900.0,76.4862,76.6839,76.4783,76.6839,20900.0
2013-08-15 11:50:00,96.99,97.0,96.66,96.66,10100.0,76.6918,76.6997,76.4308,76.4308,10100.0
2013-08-15 12:00:00,96.69,96.88,96.67,96.87,12300.0,76.4546,76.6048,76.4387,76.5969,12300.0
2013-08-15 12:10:00,96.93,97.01,96.91,97.01,4600.0,76.6443,76.7076,76.6285,76.7076,4600.0
2013-08-15 12:20:00,97.01,97.07,96.88,96.91,12000.0,76.7076,76.755,76.6048,76.6285,12000.0
2013-08-15 12:30:00,96.92,97.06,96.87,96.92,10300.0,76.6364,76.7471,76.5969,76.6364,10300.0
2013-08-15 12:40:00,96.91,97.1,96.9,96.9,56800.0,76.6285,76.7788,76.6206,76.6206,56800.0
2013-08-15 12:50:00,96.91,97.03,96.91,96.94,9700.0,76.6285,76.7234,76.6285,76.6522,9700.0
2013-08-15 13:00:00,96.91,96.93,96.86,96.92,13500.0,76.6285,76.6443,76.589,76.6364,13500.0
2013-08-15 13:10:00,96.94,96.94,96.78,96.81,9900.0,76.6522,76.6522,76.5257,76.5494,9900.0
2013-08-15 13:20:00,96.82,96.91,96.82,96.88,11600.0,76.5574,76.6285,76.5574,76.6048,11600.0
2013-08-15 13:30:00,96.89,97.04,96.89,97.0,7200.0,76.6127,76.7313,76.6127,76.6997,7200.0
2013-08-15 13:40:00,96.97,97.11,96.97,97.0,9000.0,76.676,76.7867,76.676,76.6997,9000.0
2013-08-15 13:50:00,97.01,97.05,96.95,97.01,7500.0,76.7076,76.7392,76.6601,76.7076,7500.0
2013-08-15 14:00:00,97.02,97.04,96.78,96.82,11000.0,76.7155,76.7313,76.5257,76.5574,11000.0
2013-08-15 14:10:00,96.83,96.85,96.72,96.84,14100.0,76.5653,76.5811,76.4783,76.5732,14100.0
2013-08-15 14:20:00,96.84,97.18,96.81,97.12,24900.0,76.5732,76.842,76.5494,76.7946,24900.0
2013-08-15 14:30:00,97.14,97.25,97.13,97.2,7400.0,76.8104,76.8974,76.8025,76.8578,7400.0
2013-08-15 14:40:00,97.16,97.3,97.16,97.21,5900.0,76.8262,76.9369,76.8262,76.8657,5900.0
2013-08-15 14:50:00,97.21,97.25,97.11,97.19,11000.0,76.8657,76.8974,76.7867,76.8499,11000.0
2013-08-15 15:00:00,97.17,97.18,96.96,96.96,9000.0,76.8341,76.842,76.6681,76.6681,9000.0
2013-08-15 15:10:00,96.98,96.99,96.76,96.83,14400.0,76.6839,76.6918,76.5099,76.5653,14400.0
2013-08-15 15:20:00,96.81,96.95,96.78,96.85,17500.0,76.5494,76.6601,76.5257,76.5811,17500.0
2013-08-15 15:30:00,96.84,96.9,96.81,96.84,23200.0,76.5732,76.6206,76.5494,76.5732,23200.0
2013-08-15 15:40:00,96.85,96.94,96.77,96.88,33300.0,76.5811,76.6522,76.5178,76.6048,33300.0
2013-08-15 15:50:00,96.87,96.92,96.64,96.67,84300.0,76.5969,76.6364,76.415,76.4387,84300.0
2013-08-16 09:30:00,96.33,96.95,96.2,96.93,95600.0,76.1699,76.6601,76.0671,76.6443,95600.0
2013-08-16 09:40:00,97.02,97.51,96.91,97.4,27400.0,76.7155,77.1029,76.6285,77.016,27400.0
2013-08-16 09:50:00,97.42,97.66,97.21,97.41,17700.0,77.0318,77.2216,76.8657,77.0239,17700.0
2013-08-16 10:00:00,97.48,97.83,97.19,97.68,12100.0,77.0792,77.356,76.8499,77.2374,12100.0
2013-08-16 10:10:00,97.6,97.64,97.22,97.29,11500.0,77.1741,77.2057,76.8736,76.929,11500.0
2013-08-16 10:20:00,97.33,97.33,96.95,97.13,21500.0,76.9606,76.9606,76.6601,76.8025,21500.0
2013-08-16 10:30:00,97.11,97.15,96.99,97.12,24100.0,76.7867,76.8183,76.6918,76.7946,24100.0
2013-08-16 10:40:00,97.13,97.37,97.01,97.37,23700.0,76.8025,76.9922,76.7076,76.9922,23700.0
2013-08-16 10:50:00,97.33,97.36,97.01,97.05,11600.0,76.9606,76.9843,76.7076,76.7392,11600.0
2013-08-16 11:00:00,97.03,97.18,97.0,97.07,10100.0,76.7234,76.842,76.6997,76.755,10100.0
2013-08-16 11:10:00,97.05,97.26,97.03,97.22,8600.0,76.7392,76.9053,76.7234,76.8736,8600.0
2013-08-16 11:20:00,97.19,97.26,97.01,97.16,8300.0,76.8499,76.9053,76.7076,76.8262,8300.0
2013-08-16 11:30:00,97.14,97.29,97.01,97.25,5100.0,76.8104,76.929,76.7076,76.8974,5100.0
2013-08-16 11:40:00,97.31,97.31,97.01,97.06,8900.0,76.9448,76.9448,76.7076,76.7471,8900.0
2013-08-16 11:50:00,97.09,97.22,97.07,97.07,4500.0,76.7708,76.8736,76.755,76.755,4500.0
2013-08-16 12:00:00,97.07,97.21,97.02,97.06,7200.0,76.755,76.8657,76.7155,76.7471,7200.0
2013-08-16 12:10:00,97.04,97.19,97.04,97.11,4700.0,76.7313,76.8499,76.7313,76.7867,4700.0
2013-08-16 12:20:00,97.17,97.17,97.0,97.0,11300.0,76.8341,76.8341,76.6997,76.6997,11300.0
2013-08-16 12:30:00,96.99,97.06,96.97,97.03,7900.0,76.6918,76.7471,76.676,76.7234,7900.0
2013-08-16 12:40:00,97.02,97.05,96.93,97.02,6000.0,76.7155,76.7392,76.6443,76.7155,6000.0
2013-08-16 12:50:00,97.0,97.22,97.0,97.17,9400.0,76.6997,76.8736,76.6997,76.8341,9400.0
2013-08-16 13:00:00,97.17,97.19,96.94,96.98,4600.0,76.8341,76.8499,76.6522,76.6839,4600.0
2013-08-16 13:10:00,96.97,97.08,96.94,97.05,5000.0,76.676,76.7629,76.6522,76.7392,5000.0
2013-08-16 13:20:00,97.05,97.05,96.85,96.87,11300.0,76.7392,76.7392,76.5811,76.5969,11300.0
2013-08-16 13:30:00,96.86,96.89,96.65,96.65,3700.0,76.589,76.6127,76.4229,76.4229,3700.0
2013-08-16 13:40:00,96.64,96.77,96.56,96.74,13400.0,76.415,76.5178,76.3518,76.4941,13400.0
2013-08-16 13:50:00,96.74,96.86,96.71,96.86,6600.0,76.4941,76.589,76.4704,76.589,6600.0
2013-08-16 14:00:00,96.85,96.89,96.58,96.66,18300.0,76.5811,76.6127,76.3676,76.4308,18300.0
2013-08-16 14:10:00,96.69,96.75,96.42,96.47,35800.0,76.4546,76.502,76.2411,76.2806,35800.0
2013-08-16 14:20:00,96.45,96.73,96.45,96.73,12400.0,76.2648,76.4862,76.2648,76.4862,12400.0
2013-08-16 14:30:00,96.75,96.75,96.54,96.66,11700.0,76.502,76.502,76.336,76.4308,11700.0
2013-08-16 14:40:00,96.7,96.82,96.69,96.8,5700.0,76.4625,76.5574,76.4546,76.5415,5700.0
2013-08-16 14:50:00,96.84,97.05,96.84,97.04,4700.0,76.5732,76.7392,76.5732,76.7313,4700.0
2013-08-16 15:00:00,97.04,97.11,96.99,97.03,5500.0,76.7313,76.7867,76.6918,76.7234,5500.0
2013-08-16 15:10:00,97.06,97.11,96.99,97.07,6200.0,76.7471,76.7867,76.6918,76.755,6200.0
2013-08-16 15:20:00,97.06,97.16,96.98,97.11,7800.0,76.7471,76.8262,76.6839,76.7867,7800.0
2013-08-16 15:30:00,97.13,97.34,97.1,97.32,9400.0,76.8025,76.9685,76.7788,76.9527,9400.0
2013-08-16 15:40:00,97.32,97.32,97.12,97.13,9500.0,76.9527,76.9527,76.7946,76.8025,9500.0
2013-08-16 15:50:00,97.14,97.21,97.03,97.05,25500.0,76.8104,76.8657,76.7234,76.7392,25500.0
2013-08-19 09:30:00,96.74,97.04,96.64,96.97,13300.0,76.4941,76.7313,76.415,76.676,13300.0
2013-08-19 09:40:00,96.92,97.35,96.92,97.23,11600.0,76.6364,76.9764,76.6364,76.8815,11600.0
2013-08-19 09:50:00,97.18,97.35,97.07,97.24,11900.0,76.842,76.9764,76.755,76.8895,11900.0
2013-08-19 10:00:00,97.21,97.23,96.86,96.86,10300.0,76.8657,76.8815,76.589,76.589,10300.0
2013-08-19 10:10:00,96.98,97.01,96.77,96.84,6400.0,76.6839,76.7076,76.5178,76.5732,6400.0
2013-08-19 10:20:00,96.81,96.97,96.64,96.77,10000.0,76.5494,76.676,76.415,76.5178,10000.0
2013-08-19 10:30:00,96.85,96.93,96.72,96.93,5300.0,76.5811,76.6443,76.4783,76.6443,5300.0
2013-08-19 10:40:00,96.95,96.96,96.82,96.87,5700.0,76.6601,76.6681,76.5574,76.5969,5700.0
2013-08-19 10:50:00,96.83,96.95,96.72,96.78,8900.0,76.5653,76.6601,76.4783,76.5257,8900.0
2013-08-19 11:00:00,96.8,96.9,96.7,96.86,31400.0,76.5415,76.6206,76.4625,76.589,31400.0
2013-08-19 11:10:00,96.83,96.96,96.73,96.75,7100.0,76.5653,76.6681,76.4862,76.502,7100.0
2013-08-19 11:20:00,96.78,96.97,96.78,96.94,6600.0,76.5257,76.676,76.5257,76.6522,6600.0
2013-08-19 11:30:00,96.88,97.03,96.83,97.01,7300.0,76.6048,76.7234,76.5653,76.7076,7300.0
2013-08-19 11:40:00,97.0,97.0,96.92,96.92,5700.0,76.6997,76.6997,76.6364,76.6364,5700.0
2013-08-19 11:50:00,96.91,96.96,96.86,96.94,13800.0,76.6285,76.6681,76.589,76.6522,13800.0
2013-08-19 12:00:00,96.94,96.94,96.81,96.9,5300.0,76.6522,76.6522,76.5494,76.6206,5300.0
2013-08-19 12:10:00,96.86,96.88,96.82,96.88,14000.0,76.589,76.6048,76.5574,76.6048,14000.0
2013-08-19 12:20:00,96.88,96.88,96.76,96.79,6800.0,76.6048,76.6048,76.5099,76.5336,6800.0
2013-08-19 12:30:00,96.8,96.81,96.74,96.77,5500.0,76.5415,76.5494,76.4941,76.5178,5500.0
2013-08-19 12:40:00,96.76,96.8,96.74,96.78,4100.0,76.5099,76.5415,76.4941,76.5257,4100.0
2013-08-19 12:50:00,96.75,96.78,96.69,96.76,8400.0,76.502,76.5257,76.4546,76.5099,8400.0
2013-08-19 13:00:00,96.75,96.75,96.65,96.67,3300.0,76.502,76.502,76.4229,76.4387,3300.0
2013-08-19 13:10:00,96.67,96.68,96.63,96.66,7400.0,76.4387,76.4467,76.4071,76.4308,7400.0
2013-08-19 13:20:00,96.65,96.65,96.46,96.53,21300.0,76.4229,76.4229,76.2727,76.328,21300.0
2013-08-19 13:30:00,96.54,96.63,96.5,96.59,26300.0,76.336,76.4071,76.3043,76.3755,26300.0
2013-08-19 13:40:00,96.59,96.68,96.56,96.68,19200.0,76.3755,76.4467,76.3518,76.4467,19200.0
2013-08-19 13:50:00,96.67,96.96,96.67,96.87,15300.0,76.4387,76.6681,76.4387,76.5969,15300.0
2013-08-19 14:00:00,96.86,96.88,96.75,96.83,12100.0,76.589,76.6048,76.502,76.5653,12100.0
2013-08-19 14:10:00,96.84,96.86,96.76,96.85,7700.0,76.5732,76.589,76.5099,76.5811,7700.0
2013-08-19 14:20:00,96.84,96.86,96.7,96.77,9700.0,76.5732,76.589,76.4625,76.5178,9700.0
2013-08-19 14:30:00,96.73,96.76,96.59,96.73,10100.0,76.4862,76.5099,76.3755,76.4862,10100.0
2013-08-19 14:40:00,96.71,96.72,96.64,96.66,6600.0,76.4704,76.4783,76.415,76.4308,6600.0
2013-08-19 14:50:00,96.67,96.77,96.67,96.77,7300.0,76.4387,76.5178,76.4387,76.5178,7300.0
2013-08-19 15:00:00,96.78,96.78,96.53,96.53,13100.0,76.5257,76.5257,76.328,76.328,13100.0
2013-08-19 15:10:00,96.53,96.69,96.53,96.69,31300.0,76.328,76.4546,76.328,76.4546,31300.0
2013-08-19 15:20:00,96.69,96.91,96.65,96.87,18200.0,76.4546,76.6285,76.4229,76.5969,18200.0
2013-08-19 15:30:00,96.83,96.87,96.69,96.73,17500.0,76.5653,76.5969,76.4546,76.4862,17500.0
2013-08-19 15:40:00,96.72,96.87,96.7,96.84,27000.0,76.4783,76.5969,76.4625,76.5732,27000.0
2013-08-19 15:50:00,96.85,96.89,96.75,96.85,89500.0,76.5811,76.6127,76.502,76.5811,89500.0
2013-08-20 09:30:00,96.91,97.08,96.76,96.84,8900.0,76.6285,76.7629,76.5099,76.5732,8900.0
2013-08-20 09:40:00,96.93,96.95,96.77,96.77,5600.0,76.6443,76.6601,76.5178,76.5178,5600.0
2013-08-20 09:50:00,96.75,96.89,96.75,96.75,10800.0,76.502,76.6127,76.502,76.502,10800.0
2013-08-20 10:00:00,96.73,96.78,96.64,96.65,4400.0,76.4862,76.5257,76.415,76.4229,4400.0
2013-08-20 10:10:00,96.7,96.75,96.31,96.43,8500.0,76.4625,76.502,76.1541,76.249,8500.0
2013-08-20 10:20:00,96.43,96.76,96.43,96.52,10700.0,76.249,76.5099,76.249,76.3201,10700.0
2013-08-20 10:30:00,96.52,96.72,96.49,96.64,7900.0,76.3201,76.4783,76.2964,76.415,7900.0
2013-08-20 10:40:00,96.72,96.74,96.57,96.64,5800.0,76.4783,76.4941,76.3597,76.415,5800.0
2013-08-20 10:50:00,96.65,96.68,96.53,96.62,16500.0,76.4229,76.4467,76.328,76.3992,16500.0
2013-08-20 11:00:00,96.62,96.9,96.58,96.9,17000.0,76.3992,76.6206,76.3676,76.6206,17000.0
2013-08-20 11:10:00,96.91,96.91,96.74,96.76,4600.0,76.6285,76.6285,76.4941,76.5099,4600.0
2013-08-20 11:20:00,96.8,96.97,96.8,96.93,3100.0,76.5415,76.676,76.5415,76.6443,3100.0
2013-08-20 11:30:00,96.92,97.04,96.92,96.98,5200.0,76.6364,76.7313,76.6364,76.6839,5200.0
2013-08-20 11:40:00,97.04,97.24,97.04,97.12,4500.0,76.7313,76.8895,76.7313,76.7946,4500.0
2013-08-20 11:50:00,97.11,97.25,97.08,97.25,5500.0,76.7867,76.8974,76.7629,76.8974,5500.0
2013-08-20 12:00:00,97.27,97.42,97.27,97.35,4200.0,76.9132,77.0318,76.9132,76.9764,4200.0
2013-08-20 12:10:00,97.33,97.41,97.31,97.41,3100.0,76.9606,77.0239,76.9448,77.0239,3100.0
2013-08-20 12:20:00,97.43,97.56,97.4,97.53,11700.0,77.0397,77.1425,77.016,77.1188,11700.0
2013-08-20 12:30:00,97.55,97.57,97.5,97.5,3900.0,77.1346,77.1504,77.095,77.095,3900.0
2013-08-20 12:40:00,97.46,97.53,97.4,97.46,11700.0,77.0634,77.1188,77.016,77.0634,11700.0
2013-08-20 12:50:00,97.46,97.5,97.41,97.47,12600.0,77.0634,77.095,77.0239,77.0713,12600.0
2013-08-20 13:00:00,97.5,97.66,97.47,97.61,3900.0,77.095,77.2216,77.0713,77.182,3900.0
2013-08-20 13:10:00,97.63,97.63,97.45,97.46,5200.0,77.1978,77.1978,77.0555,77.0634,5200.0
2013-08-20 13:20:00,97.43,97.46,97.31,97.38,5500.0,77.0397,77.0634,76.9448,77.0002,5500.0
2013-08-20 13:30:00,97.38,97.39,97.23,97.26,15500.0,77.0002,77.0081,76.8815,76.9053,15500.0
2013-08-20 13:40:00,97.27,97.37,97.27,97.35,4700.0,76.9132,76.9922,76.9132,76.9764,4700.0
2013-08-20 13:50:00,97.34,97.34,97.18,97.18,9100.0,76.9685,76.9685,76.842,76.842,9100.0
2013-08-20 14:00:00,97.2,97.41,97.2,97.31,11700.0,76.8578,77.0239,76.8578,76.9448,11700.0
2013-08-20 14:10:00,97.31,97.37,97.26,97.33,5300.0,76.9448,76.9922,76.9053,76.9606,5300.0
2013-08-20 14:20:00,97.31,97.45,97.26,97.4,5700.0,76.9448,77.0555,76.9053,77.016,5700.0
2013-08-20 14:30:00,97.42,97.51,97.29,97.37,7000.0,77.0318,77.1029,76.929,76.9922,7000.0
2013-08-20 14:40:00,97.4,97.52,97.4,97.47,5800.0,77.016,77.1109,77.016,77.0713,5800.0
2013-08-20 14:50:00,97.44,97.48,97.36,97.4,3400.0,77.0476,77.0792,76.9843,77.016,3400.0
2013-08-20 15:00:00,97.41,97.5,97.37,97.43,7100.0,77.0239,77.095,76.9922,77.0397,7100.0
2013-08-20 15:10:00,97.43,97.61,97.38,97.56,19100.0,77.0397,77.182,77.0002,77.1425,19100.0
2013-08-20 15:20:00,97.55,97.57,97.41,97.53,8900.0,77.1346,77.1504,77.0239,77.1188,8900.0
2013-08-20 15:30:00,97.54,97.61,97.45,97.45,12800.0,77.1267,77.182,77.0555,77.0555,12800.0
2013-08-20 15:40:00,97.45,97.52,97.34,97.4,23500.0,77.0555,77.1109,76.9685,77.016,23500.0
2013-08-20 15:50:00,97.41,97.44,97.31,97.31,34800.0,77.0239,77.0476,76.9448,76.9448,34800.0
2013-08-21 09:30:00,97.01,97.32,96.63,96.76,15600.0,76.7076,76.9527,76.4071,76.5099,15600.0
2013-08-21 09:40:00,96.83,97.19,96.73,97.03,3800.0,76.5653,76.8499,76.4862,76.7234,3800.0
2013-08-21 09:50:00,97.13,97.13,96.82,96.82,6900.0,76.8025,76.8025,76.5574,76.5574,6900.0
2013-08-21 10:00:00,96.81,97.39,96.74,97.26,16700.0,76.5494,77.0081,76.4941,76.9053,16700.0
2013-08-21 10:10:00,97.16,97.41,97.16,97.34,12500.0,76.8262,77.0239,76.8262,76.9685,12500.0
2013-08-21 10:20:00,97.3,97.44,97.26,97.34,5400.0,76.9369,77.0476,76.9053,76.9685,5400.0
2013-08-21 10:30:00,97.31,97.31,97.08,97.2,4100.0,76.9448,76.9448,76.7629,76.8578,4100.0
2013-08-21 10:40:00,97.25,97.44,97.21,97.35,6200.0,76.8974,77.0476,76.8657,76.9764,6200.0
2013-08-21 10:50:00,97.36,97.42,97.28,97.28,6400.0,76.9843,77.0318,76.9211,76.9211,6400.0
2013-08-21 11:00:00,97.26,97.31,97.22,97.27,7300.0,76.9053,76.9448,76.8736,76.9132,7300.0
2013-08-21 11:10:00,97.26,97.49,97.21,97.44,9300.0,76.9053,77.0871,76.8657,77.0476,9300.0
2013-08-21 11:20:00,97.37,97.39,97.25,97.29,8300.0,76.9922,77.0081,76.8974,76.929,8300.0
2013-08-21 11:30:00,97.3,97.42,97.25,97.27,14700.0,76.9369,77.0318,76.8974,76.9132,14700.0
2013-08-21 11:40:00,97.27,97.34,97.18,97.2,12900.0,76.9132,76.9685,76.842,76.8578,12900.0
2013-08-21 11:50:00,97.22,97.36,97.2,97.36,6500.0,76.8736,76.9843,76.8578,76.9843,6500.0
2013-08-21 12:00:00,97.39,97.42,97.28,97.28,4200.0,77.0081,77.0318,76.9211,76.9211,4200.0
2013-08-21 12:10:00,97.25,97.45,97.24,97.45,4500.0,76.8974,77.0555,76.8895,77.0555,4500.0
2013-08-21 12:20:00,97.42,97.42,97.25,97.25,3100.0,77.0318,77.0318,76.8974,76.8974,3100.0
2013-08-21 12:30:00,97.29,97.3,97.24,97.27,5100.0,76.929,76.9369,76.8895,76.9132,5100.0
2013-08-21 12:40:00,97.3,97.32,97.27,97.3,5100.0,76.9369,76.9527,76.9132,76.9369,5100.0
2013-08-21 12:50:00,97.28,97.33,97.28,97.32,5400.0,76.9211,76.9606,76.9211,76.9527,5400.0
2013-08-21 13:00:00,97.31,97.32,97.23,97.3,17200.0,76.9448,76.9527,76.8815,76.9369,17200.0
2013-08-21 13:10:00,97.34,97.4,97.34,97.4,1200.0,76.9685,77.016,76.9685,77.016,1200.0
2013-08-21 13:20:00,97.39,97.39,97.29,97.34,1900.0,77.0081,77.0081,76.929,76.9685,1900.0
2013-08-21 13:30:00,97.34,97.38,97.32,97.32,1600.0,76.9685,77.0002,76.9527,76.9527,1600.0
2013-08-21 13:40:00,97.31,97.42,97.3,97.42,4400.0,76.9448,77.0318,76.9369,77.0318,4400.0
2013-08-21 13:50:00,97.41,97.42,97.39,97.39,3300.0,77.0239,77.0318,77.0081,77.0081,3300.0
2013-08-21 14:00:00,97.4,97.45,97.21,97.43,58600.0,77.016,77.0555,76.8657,77.0397,58600.0
2013-08-21 14:10:00,97.5,97.65,97.45,97.58,7100.0,77.095,77.2137,77.0555,77.1583,7100.0
2013-08-21 14:20:00,97.53,97.77,97.39,97.72,12600.0,77.1188,77.3085,77.0081,77.269,12600.0
2013-08-21 14:30:00,97.72,98.07,97.72,97.91,18100.0,77.269,77.5458,77.269,77.4192,18100.0
2013-08-21 14:40:00,97.9,98.09,97.81,98.09,8700.0,77.4113,77.5616,77.3402,77.5616,8700.0
2013-08-21 14:50:00,98.06,98.07,97.92,97.97,7800.0,77.5378,77.5458,77.4271,77.4667,7800.0
2013-08-21 15:00:00,97.97,97.98,97.81,97.98,10800.0,77.4667,77.4746,77.3402,77.4746,10800.0
2013-08-21 15:10:00,97.98,98.01,97.88,97.91,16000.0,77.4746,77.4983,77.3955,77.4192,16000.0
2013-08-21 15:20:00,97.85,97.98,97.81,97.86,21300.0,77.3718,77.4746,77.3402,77.3797,21300.0
2013-08-21 15:30:00,97.87,97.9,97.59,97.63,27600.0,77.3876,77.4113,77.1662,77.1978,27600.0
2013-08-21 15:40:00,97.62,97.62,97.29,97.37,31800.0,77.1899,77.1899,76.929,76.9922,31800.0
2013-08-21 15:50:00,97.37,97.39,97.1,97.23,43000.0,76.9922,77.0081,76.7788,76.8815,43000.0
2013-08-22 09:30:00,97.61,98.14,97.6,98.03,15700.0,77.182,77.6011,77.1741,77.5141,15700.0
2013-08-22 09:40:00,98.03,98.11,97.85,98.11,7600.0,77.5141,77.5774,77.3718,77.5774,7600.0
2013-08-22 09:50:00,98.19,98.2,98.01,98.08,4500.0,77.6406,77.6485,77.4983,77.5537,4500.0
2013-08-22 10:00:00,98.2,98.44,98.04,98.4,22000.0,77.6485,77.8383,77.522,77.8067,22000.0
2013-08-22 10:10:00,98.28,98.63,98.28,98.63,15400.0,77.7118,77.9886,77.7118,77.9886,15400.0
2013-08-22 10:20:00,98.66,98.68,98.52,98.57,3700.0,78.0123,78.0281,77.9016,77.9411,3700.0
2013-08-22 10:30:00,98.58,98.68,98.54,98.64,36900.0,77.949,78.0281,77.9174,77.9965,36900.0
2013-08-22 10:40:00,98.59,98.72,98.51,98.58,14200.0,77.9569,78.0597,77.8937,77.949,14200.0
2013-08-22 10:50:00,98.56,98.59,98.42,98.52,5700.0,77.9332,77.9569,77.8225,77.9016,5700.0
2013-08-22 11:00:00,98.51,98.6,98.47,98.54,3500.0,77.8937,77.9648,77.862,77.9174,3500.0
2013-08-22 11:10:00,98.54,98.58,98.43,98.45,6200.0,77.9174,77.949,77.8304,77.8462,6200.0
2013-08-22 11:20:00,98.43,98.55,98.43,98.49,12100.0,77.8304,77.9253,77.8304,77.8779,12100.0
2013-08-22 11:30:00,98.49,98.68,98.49,98.68,8200.0,77.8779,78.0281,77.8779,78.0281,8200.0
2013-08-22 11:40:00,98.64,98.86,98.63,98.86,13800.0,77.9965,78.1704,77.9886,78.1704,13800.0
2013-08-22 11:50:00,98.91,98.93,98.81,98.88,8400.0,78.21,78.2258,78.1309,78.1862,8400.0
2013-08-22 12:00:00,98.89,99.0,98.86,99.0,9000.0,78.1941,78.2811,78.1704,78.2811,9000.0
2013-08-22 12:10:00,98.96,99.16,98.96,99.16,12200.0,78.2495,78.4076,78.2495,78.4076,12200.0
2013-08-22 12:20:00,99.17,99.22,99.06,99.22,15000.0,78.4155,78.4551,78.3286,78.4551,15000.0
2013-08-22 12:30:00,99.22,99.32,99.18,99.32,9500.0,78.4551,78.5341,78.4234,78.5341,9500.0
2013-08-22 12:40:00,99.29,99.29,98.88,98.88,6500.0,78.5104,78.5104,78.1862,78.1862,6500.0
2013-08-22 12:50:00,98.89,98.91,98.63,98.79,3800.0,78.1941,78.21,77.9886,78.1151,3800.0
2013-08-22 13:00:00,98.79,98.94,98.74,98.93,6000.0,78.1151,78.2337,78.0755,78.2258,6000.0
2013-08-22 13:10:00,98.93,99.06,98.93,99.03,6100.0,78.2258,78.3286,78.2258,78.3048,6100.0
2013-08-22 13:20:00,99.06,99.12,99.05,99.08,2700.0,78.3286,78.376,78.3207,78.3444,2700.0
2013-08-22 13:30:00,99.12,99.12,99.05,99.06,8100.0,78.376,78.376,78.3207,78.3286,8100.0
2013-08-22 13:40:00,99.07,99.13,99.06,99.1,3900.0,78.3365,78.3839,78.3286,78.3602,3900.0
2013-08-22 13:50:00,99.09,99.15,99.06,99.15,4500.0,78.3523,78.3997,78.3286,78.3997,4500.0
2013-08-22 14:00:00,99.18,99.2,99.07,99.16,4700.0,78.4234,78.4393,78.3365,78.4076,4700.0
2013-08-22 14:10:00,99.19,99.23,99.13,99.21,4200.0,78.4314,78.463,78.3839,78.4472,4200.0
2013-08-22 14:20:00,99.21,99.44,99.19,99.44,2000.0,78.4472,78.629,78.4314,78.629,2000.0
2013-08-22 14:30:00,99.44,99.78,99.42,99.78,10900.0,78.629,78.8979,78.6132,78.8979,10900.0
2013-08-22 14:40:00,99.73,99.77,99.7,99.76,4300.0,78.8583,78.89,78.8346,78.8821,4300.0
2013-08-22 14:50:00,99.72,99.72,99.6,99.62,6100.0,78.8504,78.8504,78.7556,78.7714,6100.0
2013-08-22 15:00:00,99.63,99.74,99.62,99.72,6500.0,78.7793,78.8663,78.7714,78.8504,6500.0
2013-08-22 15:10:00,99.75,99.75,99.63,99.66,6700.0,78.8742,78.8742,78.7793,78.803,6700.0
2013-08-22 15:20:00,99.64,99.89,99.63,99.84,7700.0,78.7872,78.9849,78.7793,78.9453,7700.0
2013-08-22 15:30:00,99.84,99.95,99.74,99.74,54200.0,78.9453,79.0323,78.8663,78.8663,54200.0
2013-08-22 15:40:00,99.75,99.76,99.62,99.68,64600.0,78.8742,78.8821,78.7714,78.8188,64600.0
2013-08-22 15:50:00,99.68,99.91,99.68,99.79,113800.0,78.8188,79.0007,78.8188,78.9058,113800.0
2013-08-23 09:30:00,99.83,99.88,99.68,99.78,23100.0,78.9374,78.977,78.8188,78.8979,23100.0
2013-08-23 09:40:00,99.83,99.89,99.21,99.35,19400.0,78.9374,78.9849,78.4472,78.5579,19400.0
2013-08-23 09:50:00,99.29,99.29,98.71,98.74,18800.0,78.5104,78.5104,78.0518,78.0755,18800.0
2013-08-23 10:00:00,98.74,98.74,98.28,98.55,24000.0,78.0755,78.0755,77.7118,77.9253,24000.0
2013-08-23 10:10:00,98.53,98.6,98.39,98.56,13400.0,77.9095,77.9648,77.7988,77.9332,13400.0
2013-08-23 10:20:00,98.48,98.71,98.23,98.47,20500.0,77.8699,78.0518,77.6723,77.862,20500.0
2013-08-23 10:30:00,98.45,98.66,98.38,98.42,10700.0,77.8462,78.0123,77.7909,77.8225,10700.0
2013-08-23 10:40:00,98.44,98.51,98.33,98.44,14200.0,77.8383,77.8937,77.7513,77.8383,14200.0
2013-08-23 10:50:00,98.45,98.92,98.44,98.84,12400.0,77.8462,78.2179,77.8383,78.1546,12400.0
2013-08-23 11:00:00,98.87,98.93,98.65,98.75,9500.0,78.1783,78.2258,78.0044,78.0834,9500.0
2013-08-23 11:10:00,98.74,98.81,98.64,98.73,6700.0,78.0755,78.1309,77.9965,78.0676,6700.0
2013-08-23 11:20:00,98.76,98.76,98.54,98.62,25000.0,78.0913,78.0913,77.9174,77.9806,25000.0
2013-08-23 11:30:00,98.63,98.67,98.56,98.61,17500.0,77.9886,78.0202,77.9332,77.9727,17500.0
2013-08-23 11:40:00,98.62,98.88,98.59,98.87,13000.0,77.9806,78.1862,77.9569,78.1783,13000.0
2013-08-23 11:50:00,98.88,98.88,98.6,98.63,21300.0,78.1862,78.1862,77.9648,77.9886,21300.0
2013-08-23 12:00:00,98.65,98.73,98.61,98.63,14400.0,78.0044,78.0676,77.9727,77.9886,14400.0
2013-08-23 12:10:00,98.66,98.73,98.63,98.67,11500.0,78.0123,78.0676,77.9886,78.0202,11500.0
2013-08-23 12:20:00,98.67,98.74,98.63,98.64,7500.0,78.0202,78.0755,77.9886,77.9965,7500.0
2013-08-23 12:30:00,98.66,98.76,98.63,98.66,23200.0,78.0123,78.0913,77.9886,78.0123,23200.0
2013-08-23 12:40:00,98.63,98.66,98.58,98.66,6800.0,77.9886,78.0123,77.949,78.0123,6800.0
2013-08-23 12:50:00,98.66,98.86,98.49,98.84,30800.0,78.0123,78.1704,77.8779,78.1546,30800.0
2013-08-23 13:00:00,98.78,98.79,98.64,98.68,4400.0,78.1072,78.1151,77.9965,78.0281,4400.0
2013-08-23 13:10:00,98.71,98.74,98.54,98.54,6600.0,78.0518,78.0755,77.9174,77.9174,6600.0
2013-08-23 13:20:00,98.53,98.67,98.52,98.6,37000.0,77.9095,78.0202,77.9016,77.9648,37000.0
2013-08-23 13:30:00,98.59,98.61,98.56,98.59,5200.0,77.9569,77.9727,77.9332,77.9569,5200.0
2013-08-23 13:40:00,98.63,98.66,98.54,98.55,9000.0,77.9886,78.0123,77.9174,77.9253,9000.0
2013-08-23 13:50:00,98.55,98.67,98.54,98.58,25400.0,77.9253,78.0202,77.9174,77.949,25400.0
2013-08-23 14:00:00,98.55,98.61,98.52,98.58,9800.0,77.9253,77.9727,77.9016,77.949,9800.0
2013-08-23 14:10:00,98.58,98.65,98.53,98.55,12500.0,77.949,78.0044,77.9095,77.9253,12500.0
2013-08-23 14:20:00,98.55,98.64,98.53,98.6,7000.0,77.9253,77.9965,77.9095,77.9648,7000.0
2013-08-23 14:30:00,98.6,98.65,98.45,98.45,21500.0,77.9648,78.0044,77.8462,77.8462,21500.0
2013-08-23 14:40:00,98.45,98.46,98.35,98.46,10300.0,77.8462,77.8541,77.7672,77.8541,10300.0
2013-08-23 14:50:00,98.46,98.49,98.34,98.47,8900.0,77.8541,77.8779,77.7592,77.862,8900.0
2013-08-23 15:00:00,98.45,98.46,98.34,98.42,7900.0,77.8462,77.8541,77.7592,77.8225,7900.0
2013-08-23 15:10:00,98.4,98.47,98.37,98.44,11600.0,77.8067,77.862,77.783,77.8383,11600.0
2013-08-23 15:20:00,98.46,98.53,98.46,98.52,9100.0,77.8541,77.9095,77.8541,77.9016,9100.0
2013-08-23 15:30:00,98.53,98.61,98.45,98.59,32200.0,77.9095,77.9727,77.8462,77.9569,32200.0
2013-08-23 15:40:00,98.57,98.88,98.57,98.8,29100.0,77.9411,78.1862,77.9411,78.123,29100.0
2013-08-23 15:50:00,98.81,98.89,98.75,98.8,64700.0,78.1309,78.1941,78.0834,78.123,64700.0
2013-08-26 09:30:00,99.18,99.5,98.97,99.16,14600.0,78.4234,78.6765,78.2574,78.4076,14600.0
2013-08-26 09:40:00,99.19,99.75,99.15,99.51,7000.0,78.4314,78.8742,78.3997,78.6844,7000.0
2013-08-26 09:50:00,99.49,99.71,99.25,99.41,7800.0,78.6686,78.8425,78.4788,78.6053,7800.0
2013-08-26 10:00:00,99.5,99.64,99.43,99.64,5500.0,78.6765,78.7872,78.6211,78.7872,5500.0
2013-08-26 10:10:00,99.57,99.73,99.5,99.55,13000.0,78.7318,78.8583,78.6765,78.716,13000.0
2013-08-26 10:20:00,99.54,99.57,99.42,99.54,8800.0,78.7081,78.7318,78.6132,78.7081,8800.0
2013-08-26 10:30:00,99.52,99.57,99.33,99.56,8700.0,78.6923,78.7318,78.5421,78.7239,8700.0
2013-08-26 10:40:00,99.6,99.68,99.51,99.53,9300.0,78.7556,78.8188,78.6844,78.7002,9300.0
2013-08-26 10:50:00,99.54,99.78,99.54,99.78,3500.0,78.7081,78.8979,78.7081,78.8979,3500.0
2013-08-26 11:00:00,99.79,100.11,99.74,100.1,52500.0,78.9058,79.1588,78.8663,79.1509,52500.0
2013-08-26 11:10:00,100.1,100.15,100.02,100.06,19300.0,79.1509,79.1904,79.0877,79.1193,19300.0
2013-08-26 11:20:00,100.04,100.1,99.89,99.89,10300.0,79.1035,79.1509,78.9849,78.9849,10300.0
2013-08-26 11:30:00,99.98,100.02,99.92,99.98,9700.0,79.056,79.0877,79.0086,79.056,9700.0
2013-08-26 11:40:00,99.99,99.99,99.86,99.86,7100.0,79.0639,79.0639,78.9611,78.9611,7100.0
2013-08-26 11:50:00,99.84,99.96,99.78,99.93,5700.0,78.9453,79.0402,78.8979,79.0165,5700.0
2013-08-26 12:00:00,99.93,99.93,99.63,99.67,6000.0,79.0165,79.0165,78.7793,78.8109,6000.0
2013-08-26 12:10:00,99.68,99.77,99.63,99.76,7400.0,78.8188,78.89,78.7793,78.8821,7400.0
2013-08-26 12:20:00,99.78,99.9,99.73,99.75,6900.0,78.8979,78.9928,78.8583,78.8742,6900.0
2013-08-26 12:30:00,99.75,99.9,99.68,99.84,5200.0,78.8742,78.9928,78.8188,78.9453,5200.0
2013-08-26 12:40:00,99.79,99.94,99.79,99.85,4700.0,78.9058,79.0244,78.9058,78.9532,4700.0
2013-08-26 12:50:00,99.87,99.99,99.87,99.99,6600.0,78.969,79.0639,78.969,79.0639,6600.0
2013-08-26 13:00:00,100.0,100.0,99.89,99.92,7900.0,79.0718,79.0718,78.9849,79.0086,7900.0
2013-08-26 13:10:00,99.9,99.94,99.87,99.91,5500.0,78.9928,79.0244,78.969,79.0007,5500.0
2013-08-26 13:20:00,99.9,99.97,99.79,99.84,8200.0,78.9928,79.0481,78.9058,78.9453,8200.0
2013-08-26 13:30:00,99.85,99.89,99.79,99.84,9200.0,78.9532,78.9849,78.9058,78.9453,9200.0
2013-08-26 13:40:00,99.86,99.91,99.77,99.88,19900.0,78.9611,79.0007,78.89,78.977,19900.0
2013-08-26 13:50:00,99.84,99.84,99.69,99.69,15900.0,78.9453,78.9453,78.8267,78.8267,15900.0
2013-08-26 14:00:00,99.68,99.75,99.64,99.64,6000.0,78.8188,78.8742,78.7872,78.7872,6000.0
2013-08-26 14:10:00,99.66,99.75,99.63,99.66,10000.0,78.803,78.8742,78.7793,78.803,10000.0
2013-08-26 14:20:00,99.66,99.7,99.57,99.61,5300.0,78.803,78.8346,78.7318,78.7635,5300.0
2013-08-26 14:30:00,99.58,99.61,99.51,99.51,5300.0,78.7397,78.7635,78.6844,78.6844,5300.0
2013-08-26 14:40:00,99.51,99.51,99.42,99.46,19000.0,78.6844,78.6844,78.6132,78.6449,19000.0
2013-08-26 14:50:00,99.45,99.49,99.44,99.49,23400.0,78.6369,78.6686,78.629,78.6686,23400.0
2013-08-26 15:00:00,99.49,99.49,99.42,99.47,23800.0,78.6686,78.6686,78.6132,78.6528,23800.0
2013-08-26 15:10:00,99.47,99.47,99.07,99.09,31400.0,78.6528,78.6528,78.3365,78.3523,31400.0
2013-08-26 15:20:00,99.11,99.11,98.7,98.93,20400.0,78.3681,78.3681,78.0439,78.2258,20400.0
2013-08-26 15:30:00,98.93,99.16,98.9,99.02,21200.0,78.2258,78.4076,78.202,78.2969,21200.0
2013-08-26 15:40:00,99.07,99.24,98.98,99.06,39600.0,78.3365,78.4709,78.2653,78.3286,39600.0
2013-08-26 15:50:00,99.04,99.14,98.9,99.04,73000.0,78.3127,78.3918,78.202,78.3127,73000.0
2013-08-27 09:30:00,98.0,98.0,97.19,97.68,72400.0,77.4904,77.4904,76.8499,77.2374,72400.0
2013-08-27 09:40:00,97.66,97.7,97.37,97.54,14900.0,77.2216,77.2532,76.9922,77.1267,14900.0
2013-08-27 09:50:00,97.55,97.66,97.37,97.49,12700.0,77.1346,77.2216,76.9922,77.0871,12700.0
2013-08-27 10:00:00,97.42,97.6,97.41,97.47,15100.0,77.0318,77.1741,77.0239,77.0713,15100.0
2013-08-27 10:10:00,97.56,97.62,97.43,97.5,10300.0,77.1425,77.1899,77.0397,77.095,10300.0
2013-08-27 10:20:00,97.41,97.51,97.3,97.31,10400.0,77.0239,77.1029,76.9369,76.9448,10400.0
2013-08-27 10:30:00,97.44,97.64,97.41,97.64,8000.0,77.0476,77.2057,77.0239,77.2057,8000.0
2013-08-27 10:40:00,97.67,97.73,97.5,97.5,7800.0,77.2295,77.2769,77.095,77.095,7800.0
2013-08-27 10:50:00,97.5,97.75,97.36,97.75,11300.0,77.095,77.2927,76.9843,77.2927,11300.0
2013-08-27 11:00:00,97.73,97.74,97.49,97.51,4600.0,77.2769,77.2848,77.0871,77.1029,4600.0
2013-08-27 11:10:00,97.52,97.81,97.47,97.8,13200.0,77.1109,77.3402,77.0713,77.3323,13200.0
2013-08-27 11:20:00,97.77,97.84,97.56,97.7,6800.0,77.3085,77.3639,77.1425,77.2532,6800.0
2013-08-27 11:30:00,97.67,97.71,97.52,97.54,4600.0,77.2295,77.2611,77.1109,77.1267,4600.0
2013-08-27 11:40:00,97.56,97.57,97.35,97.42,19400.0,77.1425,77.1504,76.9764,77.0318,19400.0
2013-08-27 11:50:00,97.44,97.61,97.41,97.61,8500.0,77.0476,77.182,77.0239,77.182,8500.0
2013-08-27 12:00:00,97.63,97.65,97.47,97.61,7600.0,77.1978,77.2137,77.0713,77.182,7600.0
2013-08-27 12:10:00,97.59,97.59,97.42,97.53,19000.0,77.1662,77.1662,77.0318,77.1188,19000.0
2013-08-27 12:20:00,97.52,97.59,97.4,97.53,11300.0,77.1109,77.1662,77.016,77.1188,11300.0
2013-08-27 12:30:00,97.53,97.69,97.46,97.64,13500.0,77.1188,77.2453,77.0634,77.2057,13500.0
2013-08-27 12:40:00,97.66,97.66,97.45,97.63,4900.0,77.2216,77.2216,77.0555,77.1978,4900.0
2013-08-27 12:50:00,97.63,97.63,97.47,97.5,6800.0,77.1978,77.1978,77.0713,77.095,6800.0
2013-08-27 13:00:00,97.52,97.71,97.47,97.71,13700.0,77.1109,77.2611,77.0713,77.2611,13700.0
2013-08-27 13:10:00,97.71,97.71,97.56,97.58,14400.0,77.2611,77.2611,77.1425,77.1583,14400.0
2013-08-27 13:20:00,97.56,97.59,97.42,97.55,19800.0,77.1425,77.1662,77.0318,77.1346,19800.0
2013-08-27 13:30:00,97.55,97.66,97.51,97.57,25100.0,77.1346,77.2216,77.1029,77.1504,25100.0
2013-08-27 13:40:00,97.56,97.64,97.51,97.56,14200.0,77.1425,77.2057,77.1029,77.1425,14200.0
2013-08-27 13:50:00,97.57,97.57,97.32,97.38,10600.0,77.1504,77.1504,76.9527,77.0002,10600.0
2013-08-27 14:00:00,97.36,97.4,97.28,97.33,16800.0,76.9843,77.016,76.9211,76.9606,16800.0
2013-08-27 14:10:00,97.34,97.4,97.27,97.3,23400.0,76.9685,77.016,76.9132,76.9369,23400.0
2013-08-27 14:20:00,97.28,97.34,97.13,97.24,12400.0,76.9211,76.9685,76.8025,76.8895,12400.0
2013-08-27 14:30:00,97.21,97.26,97.18,97.26,15500.0,76.8657,76.9053,76.842,76.9053,15500.0
2013-08-27 14:40:00,97.28,97.38,97.2,97.28,11600.0,76.9211,77.0002,76.8578,76.9211,11600.0
2013-08-27 14:50:00,97.25,97.37,97.2,97.24,8300.0,76.8974,76.9922,76.8578,76.8895,8300.0
2013-08-27 15:00:00,97.24,97.37,97.18,97.22,10300.0,76.8895,76.9922,76.842,76.8736,10300.0
2013-08-27 15:10:00,97.2,97.2,96.98,97.02,15200.0,76.8578,76.8578,76.6839,76.7155,15200.0
2013-08-27 15:20:00,97.06,97.15,97.01,97.13,29600.0,76.7471,76.8183,76.7076,76.8025,29600.0
2013-08-27 15:30:00,97.11,97.14,96.97,96.98,25300.0,76.7867,76.8104,76.676,76.6839,25300.0
2013-08-27 15:40:00,97.01,97.15,97.0,97.13,25900.0,76.7076,76.8183,76.6997,76.8025,25900.0
2013-08-27 15:50:00,97.13,97.15,97.0,97.07,66000.0,76.8025,76.8183,76.6997,76.755,66000.0
2013-08-28 09:30:00,97.1,97.29,96.77,97.08,20300.0,76.7788,76.929,76.5178,76.7629,20300.0
2013-08-28 09:40:00,97.16,97.57,97.14,97.49,14000.0,76.8262,77.1504,76.8104,77.0871,14000.0
2013-08-28 09:50:00,97.48,97.61,97.3,97.38,14600.0,77.0792,77.182,76.9369,77.0002,14600.0
2013-08-28 10:00:00,97.37,97.59,97.33,97.35,18500.0,76.9922,77.1662,76.9606,76.9764,18500.0
2013-08-28 10:10:00,97.3,97.61,97.29,97.39,30800.0,76.9369,77.182,76.929,77.0081,30800.0
2013-08-28 10:20:00,97.4,97.43,97.26,97.32,6800.0,77.016,77.0397,76.9053,76.9527,6800.0
2013-08-28 10:30:00,97.31,97.49,97.25,97.43,6700.0,76.9448,77.0871,76.8974,77.0397,6700.0
2013-08-28 10:40:00,97.44,97.44,97.18,97.24,6500.0,77.0476,77.0476,76.842,76.8895,6500.0
2013-08-28 10:50:00,97.19,97.32,97.19,97.26,7200.0,76.8499,76.9527,76.8499,76.9053,7200.0
2013-08-28 11:00:00,97.27,97.36,97.23,97.23,7700.0,76.9132,76.9843,76.8815,76.8815,7700.0
2013-08-28 11:10:00,97.26,97.43,97.22,97.22,13200.0,76.9053,77.0397,76.8736,76.8736,13200.0
2013-08-28 11:20:00,97.26,97.38,97.2,97.2,11500.0,76.9053,77.0002,76.8578,76.8578,11500.0
2013-08-28 11:30:00,97.22,97.24,97.1,97.14,41700.0,76.8736,76.8895,76.7788,76.8104,41700.0
2013-08-28 11:40:00,97.14,97.17,97.01,97.01,27900.0,76.8104,76.8341,76.7076,76.7076,27900.0
2013-08-28 11:50:00,97.05,97.16,97.05,97.15,7400.0,76.7392,76.8262,76.7392,76.8183,7400.0
2013-08-28 12:00:00,97.14,97.14,97.08,97.12,9200.0,76.8104,76.8104,76.7629,76.7946,9200.0
2013-08-28 12:10:00,97.09,97.17,97.09,97.14,7900.0,76.7708,76.8341,76.7708,76.8104,7900.0
2013-08-28 12:20:00,97.14,97.24,97.08,97.14,14500.0,76.8104,76.8895,76.7629,76.8104,14500.0
2013-08-28 12:30:00,97.14,97.17,97.11,97.13,6800.0,76.8104,76.8341,76.7867,76.8025,6800.0
2013-08-28 12:40:00,97.16,97.21,97.09,97.19,10200.0,76.8262,76.8657,76.7708,76.8499,10200.0
2013-08-28 12:50:00,97.2,97.29,97.1,97.1,15600.0,76.8578,76.929,76.7788,76.7788,15600.0
2013-08-28 13:00:00,97.12,97.24,97.12,97.19,16600.0,76.7946,76.8895,76.7946,76.8499,16600.0
2013-08-28 13:10:00,97.19,97.2,97.0,97.02,10200.0,76.8499,76.8578,76.6997,76.7155,10200.0
2013-08-28 13:20:00,97.06,97.21,97.03,97.2,14500.0,76.7471,76.8657,76.7234,76.8578,14500.0
2013-08-28 13:30:00,97.21,97.21,97.07,97.13,13600.0,76.8657,76.8657,76.755,76.8025,13600.0
2013-08-28 13:40:00,97.14,97.18,97.1,97.18,5500.0,76.8104,76.842,76.7788,76.842,5500.0
2013-08-28 13:50:00,97.19,97.23,97.08,97.22,26900.0,76.8499,76.8815,76.7629,76.8736,26900.0
2013-08-28 14:00:00,97.22,97.22,97.07,97.07,6500.0,76.8736,76.8736,76.755,76.755,6500.0
2013-08-28 14:10:00,97.07,97.16,96.99,97.01,9900.0,76.755,76.8262,76.6918,76.7076,9900.0
2013-08-28 14:20:00,97.02,97.15,97.02,97.11,5200.0,76.7155,76.8183,76.7155,76.7867,5200.0
2013-08-28 14:30:00,97.1,97.12,96.99,97.07,9400.0,76.7788,76.7946,76.6918,76.755,9400.0
2013-08-28 14:40:00,97.08,97.14,96.98,97.08,54200.0,76.7629,76.8104,76.6839,76.7629,54200.0
2013-08-28 14:50:00,97.08,97.13,97.03,97.05,6400.0,76.7629,76.8025,76.7234,76.7392,6400.0
2013-08-28 15:00:00,97.06,97.21,97.02,97.21,9900.0,76.7471,76.8657,76.7155,76.8657,9900.0
2013-08-28 15:10:00,97.24,97.31,97.14,97.18,21500.0,76.8895,76.9448,76.8104,76.842,21500.0
2013-08-28 15:20:00,97.17,97.34,97.17,97.19,10900.0,76.8341,76.9685,76.8341,76.8499,10900.0
2013-08-28 15:30:00,97.21,97.23,97.14,97.16,20600.0,76.8657,76.8815,76.8104,76.8262,20600.0
2013-08-28 15:40:00,97.16,97.19,97.03,97.13,24800.0,76.8262,76.8499,76.7234,76.8025,24800.0
2013-08-28 15:50:00,97.11,97.18,97.0,97.09,56900.0,76.7867,76.842,76.6997,76.7708,56900.0
2013-08-29 09:30:00,96.92,97.41,96.92,97.41,12600.0,76.6364,77.0239,76.6364,77.0239,12600.0
2013-08-29 09:40:00,97.47,97.65,97.41,97.53,6100.0,77.0713,77.2137,77.0239,77.1188,6100.0
2013-08-29 09:50:00,97.57,97.98,97.57,97.8,8200.0,77.1504,77.4746,77.1504,77.3323,8200.0
2013-08-29 10:00:00,97.72,98.11,97.66,98.08,25600.0,77.269,77.5774,77.2216,77.5537,25600.0
2013-08-29 10:10:00,98.14,98.25,98.0,98.02,6600.0,77.6011,77.6881,77.4904,77.5062,6600.0
2013-08-29 10:20:00,98.09,98.14,97.98,98.07,6700.0,77.5616,77.6011,77.4746,77.5458,6700.0
2013-08-29 10:30:00,98.07,98.17,97.95,98.17,4500.0,77.5458,77.6248,77.4509,77.6248,4500.0
2013-08-29 10:40:00,98.17,98.36,98.12,98.21,5700.0,77.6248,77.7751,77.5853,77.6565,5700.0
2013-08-29 10:50:00,98.25,98.29,98.19,98.26,5400.0,77.6881,77.7197,77.6406,77.696,5400.0
2013-08-29 11:00:00,98.27,98.39,98.21,98.25,8300.0,77.7039,77.7988,77.6565,77.6881,8300.0
2013-08-29 11:10:00,98.25,98.39,98.2,98.22,14900.0,77.6881,77.7988,77.6485,77.6644,14900.0
2013-08-29 11:20:00,98.22,98.31,98.2,98.31,4000.0,77.6644,77.7355,77.6485,77.7355,4000.0
2013-08-29 11:30:00,98.34,98.34,98.1,98.25,4500.0,77.7592,77.7592,77.5695,77.6881,4500.0
2013-08-29 11:40:00,98.23,98.34,98.2,98.21,6500.0,77.6723,77.7592,77.6485,77.6565,6500.0
2013-08-29 11:50:00,98.2,98.28,98.2,98.27,4100.0,77.6485,77.7118,77.6485,77.7039,4100.0
2013-08-29 12:00:00,98.29,98.35,98.24,98.26,4700.0,77.7197,77.7672,77.6802,77.696,4700.0
2013-08-29 12:10:00,98.25,98.26,98.11,98.23,5300.0,77.6881,77.696,77.5774,77.6723,5300.0
2013-08-29 12:20:00,98.26,98.27,98.2,98.2,2200.0,77.696,77.7039,77.6485,77.6485,2200.0
2013-08-29 12:30:00,98.21,98.22,98.01,98.05,4800.0,77.6565,77.6644,77.4983,77.5299,4800.0
2013-08-29 12:40:00,98.07,98.07,98.01,98.04,1500.0,77.5458,77.5458,77.4983,77.522,1500.0
2013-08-29 12:50:00,98.04,98.08,97.99,98.08,2400.0,77.522,77.5537,77.4825,77.5537,2400.0
2013-08-29 13:00:00,98.09,98.17,98.08,98.1,6800.0,77.5616,77.6248,77.5537,77.5695,6800.0
2013-08-29 13:10:00,98.14,98.14,98.0,98.05,3000.0,77.6011,77.6011,77.4904,77.5299,3000.0
2013-08-29 13:20:00,98.06,98.06,97.8,97.92,4200.0,77.5378,77.5378,77.3323,77.4271,4200.0
2013-08-29 13:30:00,97.91,97.91,97.77,97.85,2100.0,77.4192,77.4192,77.3085,77.3718,2100.0
2013-08-29 13:40:00,97.83,97.89,97.78,97.87,2700.0,77.356,77.4034,77.3164,77.3876,2700.0
2013-08-29 13:50:00,97.83,97.86,97.71,97.86,4700.0,77.356,77.3797,77.2611,77.3797,4700.0
2013-08-29 14:00:00,97.83,97.97,97.8,97.96,3800.0,77.356,77.4667,77.3323,77.4588,3800.0
2013-08-29 14:10:00,98.02,98.02,97.85,97.88,6200.0,77.5062,77.5062,77.3718,77.3955,6200.0
2013-08-29 14:20:00,97.92,98.02,97.91,97.97,4800.0,77.4271,77.5062,77.4192,77.4667,4800.0
2013-08-29 14:30:00,97.98,98.13,97.97,98.01,5200.0,77.4746,77.5932,77.4667,77.4983,5200.0
2013-08-29 14:40:00,98.01,98.13,98.0,98.12,7200.0,77.4983,77.5932,77.4904,77.5853,7200.0
2013-08-29 14:50:00,98.14,98.14,98.06,98.06,3200.0,77.6011,77.6011,77.5378,77.5378,3200.0
2013-08-29 15:00:00,98.06,98.1,97.92,98.0,7900.0,77.5378,77.5695,77.4271,77.4904,7900.0
2013-08-29 15:10:00,98.04,98.04,97.94,97.96,6800.0,77.522,77.522,77.443,77.4588,6800.0
2013-08-29 15:20:00,97.97,97.98,97.77,97.78,6900.0,77.4667,77.4746,77.3085,77.3164,6900.0
2013-08-29 15:30:00,97.77,97.77,97.61,97.7,21300.0,77.3085,77.3085,77.182,77.2532,21300.0
2013-08-29 15:40:00,97.7,97.81,97.63,97.76,31300.0,77.2532,77.3402,77.1978,77.3006,31300.0
2013-08-29 15:50:00,97.75,97.81,97.68,97.79,46700.0,77.2927,77.3402,77.2374,77.3244,46700.0
2013-08-30 09:30:00,97.94,97.94,97.4,97.62,6800.0,77.443,77.443,77.016,77.1899,6800.0
2013-08-30 09:40:00,97.4,97.57,97.14,97.53,2800.0,77.016,77.1504,76.8104,77.1188,2800.0
2013-08-30 09:50:00,97.65,97.75,97.47,97.47,5100.0,77.2137,77.2927,77.0713,77.0713,5100.0
2013-08-30 10:00:00,97.42,97.44,97.2,97.32,5100.0,77.0318,77.0476,76.8578,76.9527,5100.0
2013-08-30 10:10:00,97.38,97.38,97.12,97.36,8100.0,77.0002,77.0002,76.7946,76.9843,8100.0
2013-08-30 10:20:00,97.28,97.31,97.12,97.23,6700.0,76.9211,76.9448,76.7946,76.8815,6700.0
2013-08-30 10:30:00,97.17,97.24,97.12,97.12,2900.0,76.8341,76.8895,76.7946,76.7946,2900.0
2013-08-30 10:40:00,97.07,97.12,96.86,97.11,19100.0,76.755,76.7946,76.589,76.7867,19100.0
2013-08-30 10:50:00,97.11,97.31,97.0,97.3,10800.0,76.7867,76.9448,76.6997,76.9369,10800.0
2013-08-30 11:00:00,97.26,97.43,97.17,97.24,9500.0,76.9053,77.0397,76.8341,76.8895,9500.0
2013-08-30 11:10:00,97.3,97.53,97.3,97.45,4100.0,76.9369,77.1188,76.9369,77.0555,4100.0
2013-08-30 11:20:00,97.48,97.5,97.35,97.35,9000.0,77.0792,77.095,76.9764,76.9764,9000.0
2013-08-30 11:30:00,97.33,97.42,97.21,97.23,6000.0,76.9606,77.0318,76.8657,76.8815,6000.0
2013-08-30 11:40:00,97.23,97.34,97.13,97.34,8100.0,76.8815,76.9685,76.8025,76.9685,8100.0
2013-08-30 11:50:00,97.34,97.34,97.14,97.2,5700.0,76.9685,76.9685,76.8104,76.8578,5700.0
2013-08-30 12:00:00,97.18,97.26,97.13,97.2,3500.0,76.842,76.9053,76.8025,76.8578,3500.0
2013-08-30 12:10:00,97.18,97.43,97.18,97.43,6100.0,76.842,77.0397,76.842,77.0397,6100.0
2013-08-30 12:20:00,97.4,97.41,97.21,97.31,12800.0,77.016,77.0239,76.8657,76.9448,12800.0
2013-08-30 12:30:00,97.32,97.36,97.18,97.26,5500.0,76.9527,76.9843,76.842,76.9053,5500.0
2013-08-30 12:40:00,97.28,97.41,97.27,97.41,3600.0,76.9211,77.0239,76.9132,77.0239,3600.0
2013-08-30 12:50:00,97.37,97.43,97.29,97.35,12900.0,76.9922,77.0397,76.929,76.9764,12900.0
2013-08-30 13:00:00,97.33,97.34,96.94,96.96,18700.0,76.9606,76.9685,76.6522,76.6681,18700.0
2013-08-30 13:10:00,96.92,97.5,96.91,97.23,20100.0,76.6364,77.095,76.6285,76.8815,20100.0
2013-08-30 13:20:00,97.31,97.33,97.09,97.32,8000.0,76.9448,76.9606,76.7708,76.9527,8000.0
2013-08-30 13:30:00,97.34,97.47,97.28,97.41,7100.0,76.9685,77.0713,76.9211,77.0239,7100.0
2013-08-30 13:40:00,97.36,97.6,97.34,97.54,5800.0,76.9843,77.1741,76.9685,77.1267,5800.0
2013-08-30 13:50:00,97.58,97.58,97.27,97.27,5400.0,77.1583,77.1583,76.9132,76.9132,5400.0
2013-08-30 14:00:00,97.27,97.39,97.21,97.37,10500.0,76.9132,77.0081,76.8657,76.9922,10500.0
2013-08-30 14:10:00,97.35,97.38,97.26,97.35,9200.0,76.9764,77.0002,76.9053,76.9764,9200.0
2013-08-30 14:20:00,97.36,97.4,97.31,97.34,5300.0,76.9843,77.016,76.9448,76.9685,5300.0
2013-08-30 14:30:00,97.34,97.55,97.32,97.51,6100.0,76.9685,77.1346,76.9527,77.1029,6100.0
2013-08-30 14:40:00,97.49,97.49,97.39,97.48,6300.0,77.0871,77.0871,77.0081,77.0792,6300.0
2013-08-30 14:50:00,97.54,97.59,97.48,97.52,8300.0,77.1267,77.1662,77.0792,77.1109,8300.0
2013-08-30 15:00:00,97.52,97.56,97.42,97.45,8400.0,77.1109,77.1425,77.0318,77.0555,8400.0
2013-08-30 15:10:00,97.44,97.49,97.35,97.43,21200.0,77.0476,77.0871,76.9764,77.0397,21200.0
2013-08-30 15:20:00,97.46,97.49,97.28,97.32,16400.0,77.0634,77.0871,76.9211,76.9527,16400.0
2013-08-30 15:30:00,97.31,97.31,97.14,97.2,41200.0,76.9448,76.9448,76.8104,76.8578,41200.0
2013-08-30 15:40:00,97.19,97.2,96.94,97.04,31200.0,76.8499,76.8578,76.6522,76.7313,31200.0
2013-08-30 15:50:00,97.03,97.31,96.86,97.17,83600.0,76.7234,76.9448,76.589,76.8341,83600.0
2013-09-03 09:30:00,98.6,99.53,98.55,99.22,18800.0,77.9648,78.7002,77.9253,78.4551,18800.0
2013-09-03 09:40:00,99.08,99.23,98.75,98.94,11800.0,78.3444,78.463,78.0834,78.2337,11800.0
2013-09-03 09:50:00,98.84,99.02,98.51,98.77,12700.0,78.1546,78.2969,77.8937,78.0993,12700.0
2013-09-03 10:00:00,98.99,99.04,98.75,98.91,17700.0,78.2732,78.3127,78.0834,78.21,17700.0
2013-09-03 10:10:00,98.85,98.93,98.43,98.58,11200.0,78.1625,78.2258,77.8304,77.949,11200.0
2013-09-03 10:20:00,98.55,98.87,98.52,98.83,18800.0,77.9253,78.1783,77.9016,78.1467,18800.0
2013-09-03 10:30:00,98.87,98.87,98.7,98.84,15900.0,78.1783,78.1783,78.0439,78.1546,15900.0
2013-09-03 10:40:00,98.85,99.17,98.78,99.17,29000.0,78.1625,78.4155,78.1072,78.4155,29000.0
2013-09-03 10:50:00,99.18,99.2,98.98,99.03,5800.0,78.4234,78.4393,78.2653,78.3048,5800.0
2013-09-03 11:00:00,99.04,99.24,99.04,99.23,10000.0,78.3127,78.4709,78.3127,78.463,10000.0
2013-09-03 11:10:00,99.23,99.32,99.02,99.02,20200.0,78.463,78.5341,78.2969,78.2969,20200.0
2013-09-03 11:20:00,99.06,99.12,98.62,98.66,10100.0,78.3286,78.376,77.9806,78.0123,10100.0
2013-09-03 11:30:00,98.59,98.7,98.55,98.62,8100.0,77.9569,78.0439,77.9253,77.9806,8100.0
2013-09-03 11:40:00,98.61,98.66,98.19,98.4,15100.0,77.9727,78.0123,77.6406,77.8067,15100.0
2013-09-03 11:50:00,98.4,98.42,98.19,98.23,5200.0,77.8067,77.8225,77.6406,77.6723,5200.0
2013-09-03 12:00:00,98.22,98.3,98.15,98.27,5800.0,77.6644,77.7276,77.609,77.7039,5800.0
2013-09-03 12:10:00,98.29,98.38,98.08,98.08,22100.0,77.7197,77.7909,77.5537,77.5537,22100.0
2013-09-03 12:20:00,98.13,98.23,98.07,98.1,6900.0,77.5932,77.6723,77.5458,77.5695,6900.0
2013-09-03 12:30:00,98.12,98.15,97.95,97.99,3000.0,77.5853,77.609,77.4509,77.4825,3000.0
2013-09-03 12:40:00,97.99,97.99,97.86,97.96,9900.0,77.4825,77.4825,77.3797,77.4588,9900.0
2013-09-03 12:50:00,97.96,98.02,97.88,97.89,8000.0,77.4588,77.5062,77.3955,77.4034,8000.0
2013-09-03 13:00:00,97.89,97.89,97.71,97.84,4800.0,77.4034,77.4034,77.2611,77.3639,4800.0
2013-09-03 13:10:00,97.89,97.99,97.74,97.74,4900.0,77.4034,77.4825,77.2848,77.2848,4900.0
2013-09-03 13:20:00,97.71,97.83,97.67,97.79,6500.0,77.2611,77.356,77.2295,77.3244,6500.0
2013-09-03 13:30:00,97.79,97.8,97.71,97.73,2900.0,77.3244,77.3323,77.2611,77.2769,2900.0
2013-09-03 13:40:00,97.71,97.71,97.41,97.42,8100.0,77.2611,77.2611,77.0239,77.0318,8100.0
2013-09-03 13:50:00,97.46,97.54,97.44,97.46,7100.0,77.0634,77.1267,77.0476,77.0634,7100.0
2013-09-03 14:00:00,97.5,97.59,97.47,97.47,6900.0,77.095,77.1662,77.0713,77.0713,6900.0
2013-09-03 14:10:00,97.49,97.66,97.49,97.63,7200.0,77.0871,77.2216,77.0871,77.1978,7200.0
2013-09-03 14:20:00,97.62,97.62,97.32,97.43,11000.0,77.1899,77.1899,76.9527,77.0397,11000.0
2013-09-03 14:30:00,97.45,97.46,97.2,97.24,26100.0,77.0555,77.0634,76.8578,76.8895,26100.0
2013-09-03 14:40:00,97.25,97.3,97.07,97.19,29200.0,76.8974,76.9369,76.755,76.8499,29200.0
2013-09-03 14:50:00,97.2,97.39,97.08,97.36,31000.0,76.8578,77.0081,76.7629,76.9843,31000.0
2013-09-03 15:00:00,97.39,97.74,97.38,97.69,22000.0,77.0081,77.2848,77.0002,77.2453,22000.0
2013-09-03 15:10:00,97.68,97.91,97.64,97.79,27100.0,77.2374,77.4192,77.2057,77.3244,27100.0
2013-09-03 15:20:00,97.8,97.88,97.71,97.84,20900.0,77.3323,77.3955,77.2611,77.3639,20900.0
2013-09-03 15:30:00,97.8,98.15,97.77,98.11,26700.0,77.3323,77.609,77.3085,77.5774,26700.0
2013-09-03 15:40:00,98.11,98.21,97.79,97.83,25300.0,77.5774,77.6565,77.3244,77.356,25300.0
2013-09-03 15:50:00,97.85,98.0,97.84,98.0,44700.0,77.3718,77.4904,77.3639,77.4904,44700.0
2013-09-04 09:30:00,97.85,98.3,97.0,97.03,20100.0,77.3718,77.7276,76.6997,76.7234,20100.0
2013-09-04 09:40:00,96.98,97.66,96.98,97.66,18700.0,76.6839,77.2216,76.6839,77.2216,18700.0
2013-09-04 09:50:00,97.62,97.78,97.56,97.57,5000.0,77.1899,77.3164,77.1425,77.1504,5000.0
2013-09-04 10:00:00,97.61,97.92,97.59,97.88,8600.0,77.182,77.4271,77.1662,77.3955,8600.0
2013-09-04 10:10:00,97.86,97.94,97.66,97.66,12400.0,77.3797,77.443,77.2216,77.2216,12400.0
2013-09-04 10:20:00,97.69,97.97,97.64,97.96,13400.0,77.2453,77.4667,77.2057,77.4588,13400.0
2013-09-04 10:30:00,97.99,98.13,97.96,98.13,8000.0,77.4825,77.5932,77.4588,77.5932,8000.0
2013-09-04 10:40:00,98.23,98.33,98.19,98.33,5400.0,77.6723,77.7513,77.6406,77.7513,5400.0
2013-09-04 10:50:00,98.33,98.4,98.2,98.28,9300.0,77.7513,77.8067,77.6485,77.7118,9300.0
2013-09-04 11:00:00,98.24,98.41,98.24,98.31,5600.0,77.6802,77.8146,77.6802,77.7355,5600.0
2013-09-04 11:10:00,98.37,98.46,98.33,98.44,7600.0,77.783,77.8541,77.7513,77.8383,7600.0
2013-09-04 11:20:00,98.43,98.43,98.33,98.37,3400.0,77.8304,77.8304,77.7513,77.783,3400.0
2013-09-04 11:30:00,98.37,98.51,98.37,98.47,10100.0,77.783,77.8937,77.783,77.862,10100.0
2013-09-04 11:40:00,98.51,98.64,98.51,98.62,5600.0,77.8937,77.9965,77.8937,77.9806,5600.0
2013-09-04 11:50:00,98.57,98.71,98.57,98.58,10300.0,77.9411,78.0518,77.9411,77.949,10300.0
2013-09-04 12:00:00,98.58,98.64,98.49,98.64,10300.0,77.949,77.9965,77.8779,77.9965,10300.0
2013-09-04 12:10:00,98.61,98.92,98.6,98.82,33300.0,77.9727,78.2179,77.9648,78.1388,33300.0
2013-09-04 12:20:00,98.82,98.85,98.79,98.85,5200.0,78.1388,78.1625,78.1151,78.1625,5200.0
2013-09-04 12:30:00,98.85,98.94,98.82,98.94,6700.0,78.1625,78.2337,78.1388,78.2337,6700.0
2013-09-04 12:40:00,98.9,98.92,98.8,98.86,7800.0,78.202,78.2179,78.123,78.1704,7800.0
2013-09-04 12:50:00,98.86,98.94,98.81,98.94,10900.0,78.1704,78.2337,78.1309,78.2337,10900.0
2013-09-04 13:00:00,98.94,99.17,98.94,99.16,17600.0,78.2337,78.4155,78.2337,78.4076,17600.0
2013-09-04 13:10:00,99.16,99.4,99.16,99.37,16800.0,78.4076,78.5974,78.4076,78.5737,16800.0
2013-09-04 13:20:00,99.37,99.43,99.35,99.4,14300.0,78.5737,78.6211,78.5579,78.5974,14300.0
2013-09-04 13:30:00,99.38,99.49,99.36,99.44,7400.0,78.5816,78.6686,78.5658,78.629,7400.0
2013-09-04 13:40:00,99.35,99.45,99.26,99.26,6300.0,78.5579,78.6369,78.4867,78.4867,6300.0
2013-09-04 13:50:00,99.26,99.27,99.1,99.1,7100.0,78.4867,78.4946,78.3602,78.3602,7100.0
2013-09-04 14:00:00,99.15,99.23,99.01,99.04,10500.0,78.3997,78.463,78.289,78.3127,10500.0
2013-09-04 14:10:00,99.04,99.21,99.04,99.2,6000.0,78.3127,78.4472,78.3127,78.4393,6000.0
2013-09-04 14:20:00,99.2,99.26,99.17,99.19,6100.0,78.4393,78.4867,78.4155,78.4314,6100.0
2013-09-04 14:30:00,99.16,99.16,99.01,99.05,12400.0,78.4076,78.4076,78.289,78.3207,12400.0
2013-09-04 14:40:00,99.04,99.17,99.04,99.09,7300.0,78.3127,78.4155,78.3127,78.3523,7300.0
2013-09-04 14:50:00,99.09,99.2,99.08,99.13,7700.0,78.3523,78.4393,78.3444,78.3839,7700.0
2013-09-04 15:00:00,99.15,99.16,99.05,99.12,5700.0,78.3997,78.4076,78.3207,78.376,5700.0
2013-09-04 15:10:00,99.11,99.24,99.06,99.24,13700.0,78.3681,78.4709,78.3286,78.4709,13700.0
2013-09-04 15:20:00,99.24,99.32,99.1,99.21,34300.0,78.4709,78.5341,78.3602,78.4472,34300.0
2013-09-04 15:30:00,99.22,99.23,99.01,99.04,15500.0,78.4551,78.463,78.289,78.3127,15500.0
2013-09-04 15:40:00,99.04,99.24,99.01,99.2,16600.0,78.3127,78.4709,78.289,78.4393,16600.0
2013-09-04 15:50:00,99.2,99.21,98.98,99.03,79200.0,78.4393,78.4472,78.2653,78.3048,79200.0
2013-09-05 09:30:00,98.79,99.43,98.47,99.43,9800.0,78.1151,78.6211,77.862,78.6211,9800.0
2013-09-05 09:40:00,99.43,99.55,99.17,99.43,10000.0,78.6211,78.716,78.4155,78.6211,10000.0
2013-09-05 09:50:00,99.39,99.65,99.32,99.63,6200.0,78.5895,78.7951,78.5341,78.7793,6200.0
2013-09-05 10:00:00,99.66,99.8,99.44,99.56,8200.0,78.803,78.9137,78.629,78.7239,8200.0
2013-09-05 10:10:00,99.55,99.73,99.47,99.67,3500.0,78.716,78.8583,78.6528,78.8109,3500.0
2013-09-05 10:20:00,99.61,99.72,99.48,99.64,5000.0,78.7635,78.8504,78.6607,78.7872,5000.0
2013-09-05 10:30:00,99.64,99.67,99.28,99.46,5300.0,78.7872,78.8109,78.5025,78.6449,5300.0
2013-09-05 10:40:00,99.43,99.46,99.35,99.37,6300.0,78.6211,78.6449,78.5579,78.5737,6300.0
2013-09-05 10:50:00,99.37,99.52,99.25,99.25,4200.0,78.5737,78.6923,78.4788,78.4788,4200.0
2013-09-05 11:00:00,99.29,99.44,99.26,99.29,37000.0,78.5104,78.629,78.4867,78.5104,37000.0
2013-09-05 11:10:00,99.33,99.39,99.29,99.37,3600.0,78.5421,78.5895,78.5104,78.5737,3600.0
2013-09-05 11:20:00,99.33,99.52,99.23,99.5,10400.0,78.5421,78.6923,78.463,78.6765,10400.0
2013-09-05 11:30:00,99.5,99.59,99.41,99.59,11400.0,78.6765,78.7476,78.6053,78.7476,11400.0
2013-09-05 11:40:00,99.59,99.65,99.56,99.63,6800.0,78.7476,78.7951,78.7239,78.7793,6800.0
2013-09-05 11:50:00,99.67,99.73,99.63,99.7,3800.0,78.8109,78.8583,78.7793,78.8346,3800.0
2013-09-05 12:00:00,99.7,99.7,99.61,99.67,5400.0,78.8346,78.8346,78.7635,78.8109,5400.0
2013-09-05 12:10:00,99.64,99.68,99.59,99.61,8000.0,78.7872,78.8188,78.7476,78.7635,8000.0
2013-09-05 12:20:00,99.63,99.68,99.58,99.64,7000.0,78.7793,78.8188,78.7397,78.7872,7000.0
2013-09-05 12:30:00,99.63,99.67,99.59,99.61,4800.0,78.7793,78.8109,78.7476,78.7635,4800.0
2013-09-05 12:40:00,99.6,99.69,99.6,99.66,8300.0,78.7556,78.8267,78.7556,78.803,8300.0
2013-09-05 12:50:00,99.67,99.71,99.67,99.67,1700.0,78.8109,78.8425,78.8109,78.8109,1700.0
2013-09-05 13:00:00,99.66,99.76,99.62,99.76,7200.0,78.803,78.8821,78.7714,78.8821,7200.0
2013-09-05 13:10:00,99.75,99.84,99.68,99.84,7600.0,78.8742,78.9453,78.8188,78.9453,7600.0
2013-09-05 13:20:00,99.83,99.88,99.82,99.88,7800.0,78.9374,78.977,78.9295,78.977,7800.0
2013-09-05 13:30:00,99.86,99.91,99.85,99.91,8900.0,78.9611,79.0007,78.9532,79.0007,8900.0
2013-09-05 13:40:00,99.91,100.0,99.91,99.95,8400.0,79.0007,79.0718,79.0007,79.0323,8400.0
2013-09-05 13:50:00,99.95,99.97,99.81,99.84,6700.0,79.0323,79.0481,78.9216,78.9453,6700.0
2013-09-05 14:00:00,99.86,99.9,99.81,99.88,4400.0,78.9611,78.9928,78.9216,78.977,4400.0
2013-09-05 14:10:00,99.88,99.92,99.83,99.86,7100.0,78.977,79.0086,78.9374,78.9611,7100.0
2013-09-05 14:20:00,99.91,99.93,99.81,99.86,7900.0,79.0007,79.0165,78.9216,78.9611,7900.0
2013-09-05 14:30:00,99.87,99.96,99.87,99.91,4700.0,78.969,79.0402,78.969,79.0007,4700.0
2013-09-05 14:40:00,99.91,99.91,99.82,99.85,8600.0,79.0007,79.0007,78.9295,78.9532,8600.0
2013-09-05 14:50:00,99.86,99.96,99.82,99.87,7900.0,78.9611,79.0402,78.9295,78.969,7900.0
2013-09-05 15:00:00,99.86,99.9,99.82,99.84,11700.0,78.9611,78.9928,78.9295,78.9453,11700.0
2013-09-05 15:10:00,99.84,99.96,99.83,99.96,9400.0,78.9453,79.0402,78.9374,79.0402,9400.0
2013-09-05 15:20:00,99.95,99.99,99.87,99.91,8000.0,79.0323,79.0639,78.969,79.0007,8000.0
2013-09-05 15:30:00,99.9,99.94,99.81,99.81,38100.0,78.9928,79.0244,78.9216,78.9216,38100.0
2013-09-05 15:40:00,99.81,99.85,99.72,99.82,17400.0,78.9216,78.9532,78.8504,78.9295,17400.0
2013-09-05 15:50:00,99.83,99.85,99.75,99.79,39800.0,78.9374,78.9532,78.8742,78.9058,39800.0
2013-09-06 09:30:00,100.18,100.4,100.05,100.16,46700.0,79.2142,79.3881,79.1114,79.1984,46700.0
2013-09-06 09:40:00,100.16,100.21,98.95,99.28,38800.0,79.1984,79.2379,78.2416,78.5025,38800.0
2013-09-06 09:50:00,99.33,99.4,99.0,99.19,17700.0,78.5421,78.5974,78.2811,78.4314,17700.0
2013-09-06 10:00:00,99.17,99.24,98.51,98.89,11700.0,78.4155,78.4709,77.8937,78.1941,11700.0
2013-09-06 10:10:00,98.9,99.43,98.88,99.33,10900.0,78.202,78.6211,78.1862,78.5421,10900.0
2013-09-06 10:20:00,99.39,99.59,99.22,99.59,27000.0,78.5895,78.7476,78.4551,78.7476,27000.0
2013-09-06 10:30:00,99.64,99.83,99.64,99.76,16400.0,78.7872,78.9374,78.7872,78.8821,16400.0
2013-09-06 10:40:00,99.76,100.29,99.76,100.19,18100.0,78.8821,79.3011,78.8821,79.2221,18100.0
2013-09-06 10:50:00,100.19,100.25,100.03,100.1,18400.0,79.2221,79.2695,79.0956,79.1509,18400.0
2013-09-06 11:00:00,100.14,100.34,100.12,100.33,19100.0,79.1825,79.3407,79.1667,79.3328,19100.0
2013-09-06 11:10:00,100.31,100.6,100.31,100.39,15900.0,79.317,79.5463,79.317,79.3802,15900.0
2013-09-06 11:20:00,100.4,100.59,100.4,100.54,20200.0,79.3881,79.5384,79.3881,79.4988,20200.0
2013-09-06 11:30:00,100.58,100.68,100.57,100.67,8800.0,79.5305,79.6095,79.5225,79.6016,8800.0
2013-09-06 11:40:00,100.66,100.82,100.58,100.82,21000.0,79.5937,79.7202,79.5305,79.7202,21000.0
2013-09-06 11:50:00,100.76,100.85,100.69,100.85,6500.0,79.6728,79.7439,79.6174,79.7439,6500.0
2013-09-06 12:00:00,100.82,100.83,100.63,100.71,13700.0,79.7202,79.7281,79.57,79.6332,13700.0
2013-09-06 12:10:00,100.7,100.77,100.69,100.77,10800.0,79.6253,79.6807,79.6174,79.6807,10800.0
2013-09-06 12:20:00,100.75,100.75,100.66,100.69,6000.0,79.6649,79.6649,79.5937,79.6174,6000.0
2013-09-06 12:30:00,100.69,100.77,100.64,100.66,13100.0,79.6174,79.6807,79.5779,79.5937,13100.0
2013-09-06 12:40:00,100.62,100.62,100.42,100.5,7200.0,79.5621,79.5621,79.4039,79.4672,7200.0
2013-09-06 12:50:00,100.51,100.66,100.5,100.56,9000.0,79.4751,79.5937,79.4672,79.5146,9000.0
2013-09-06 13:00:00,100.59,100.65,100.54,100.58,10900.0,79.5384,79.5858,79.4988,79.5305,10900.0
2013-09-06 13:10:00,100.6,100.65,100.5,100.65,10100.0,79.5463,79.5858,79.4672,79.5858,10100.0
2013-09-06 13:20:00,100.68,100.77,100.58,100.74,22700.0,79.6095,79.6807,79.5305,79.657,22700.0
2013-09-06 13:30:00,100.72,100.9,100.64,100.81,13500.0,79.6412,79.7835,79.5779,79.7123,13500.0
2013-09-06 13:40:00,100.8,101.16,100.79,101.11,35300.0,79.7044,79.9891,79.6965,79.9495,35300.0
2013-09-06 13:50:00,101.12,101.22,100.96,101.01,11800.0,79.9574,80.0365,79.8309,79.8705,11800.0
2013-09-06 14:00:00,100.99,101.16,100.98,101.07,14500.0,79.8546,79.9891,79.8467,79.9179,14500.0
2013-09-06 14:10:00,101.05,101.05,100.91,100.97,10300.0,79.9021,79.9021,79.7914,79.8388,10300.0
2013-09-06 14:20:00,100.95,100.99,100.86,100.89,21200.0,79.823,79.8546,79.7519,79.7756,21200.0
2013-09-06 14:30:00,100.93,101.06,100.83,100.93,25000.0,79.8072,79.91,79.7281,79.8072,25000.0
2013-09-06 14:40:00,100.92,101.12,100.85,100.95,38500.0,79.7993,79.9574,79.7439,79.823,38500.0
2013-09-06 14:50:00,100.93,100.97,100.78,100.82,20700.0,79.8072,79.8388,79.6886,79.7202,20700.0
2013-09-06 15:00:00,100.84,100.85,100.53,100.59,18500.0,79.736,79.7439,79.4909,79.5384,18500.0
2013-09-06 15:10:00,100.61,100.63,100.38,100.42,13500.0,79.5542,79.57,79.3723,79.4039,13500.0
2013-09-06 15:20:00,100.44,100.48,100.36,100.46,17900.0,79.4198,79.4514,79.3565,79.4356,17900.0
2013-09-06 15:30:00,100.44,100.49,100.31,100.45,42400.0,79.4198,79.4593,79.317,79.4277,42400.0
2013-09-06 15:40:00,100.49,100.5,100.19,100.21,39000.0,79.4593,79.4672,79.2221,79.2379,39000.0
2013-09-06 15:50:00,100.19,100.29,99.99,100.05,53200.0,79.2221,79.3011,79.0639,79.1114,53200.0
2013-09-09 09:30:00,100.42,101.05,99.98,100.95,16600.0,79.4039,79.9021,79.056,79.823,16600.0
2013-09-09 09:40:00,100.9,101.07,100.83,100.95,14400.0,79.7835,79.9179,79.7281,79.823,14400.0
2013-09-09 09:50:00,100.87,101.14,100.78,100.92,16800.0,79.7598,79.9733,79.6886,79.7993,16800.0
2013-09-09 10:00:00,100.99,101.2,100.79,100.87,20800.0,79.8546,80.0207,79.6965,79.7598,20800.0
2013-09-09 10:10:00,100.88,101.31,100.82,101.06,13400.0,79.7677,80.1077,79.7202,79.91,13400.0
2013-09-09 10:20:00,101.1,101.2,101.05,101.05,6200.0,79.9416,80.0207,79.9021,79.9021,6200.0
2013-09-09 10:30:00,101.04,101.12,100.98,101.05,5800.0,79.8942,79.9574,79.8467,79.9021,5800.0
2013-09-09 10:40:00,101.06,101.22,101.04,101.15,7500.0,79.91,80.0365,79.8942,79.9812,7500.0
2013-09-09 10:50:00,101.12,101.14,101.0,101.12,15100.0,79.9574,79.9733,79.8626,79.9574,15100.0
2013-09-09 11:00:00,101.17,101.23,101.08,101.22,15900.0,79.997,80.0444,79.9258,80.0365,15900.0
2013-09-09 11:10:00,101.24,101.29,101.16,101.19,7500.0,80.0523,80.0919,79.9891,80.0128,7500.0
2013-09-09 11:20:00,101.16,101.22,101.0,101.16,21000.0,79.9891,80.0365,79.8626,79.9891,21000.0
2013-09-09 11:30:00,101.18,101.3,101.09,101.22,12200.0,80.0049,80.0998,79.9337,80.0365,12200.0
2013-09-09 11:40:00,101.25,101.36,101.25,101.3,2700.0,80.0602,80.1472,80.0602,80.0998,2700.0
2013-09-09 11:50:00,101.35,101.4,101.21,101.28,5500.0,80.1393,80.1788,80.0286,80.084,5500.0
2013-09-09 12:00:00,101.28,101.3,101.2,101.2,1800.0,80.084,80.0998,80.0207,80.0207,1800.0
2013-09-09 12:10:00,101.2,101.53,101.17,101.51,20200.0,80.0207,80.2816,79.997,80.2658,20200.0
2013-09-09 12:20:00,101.51,101.64,101.51,101.63,11700.0,80.2658,80.3686,80.2658,80.3607,11700.0
2013-09-09 12:30:00,101.61,101.65,101.58,101.58,7600.0,80.3449,80.3765,80.3212,80.3212,7600.0
2013-09-09 12:40:00,101.65,101.7,101.6,101.7,8700.0,80.3765,80.4161,80.337,80.4161,8700.0
2013-09-09 12:50:00,101.67,101.75,101.63,101.75,8200.0,80.3923,80.4556,80.3607,80.4556,8200.0
2013-09-09 13:00:00,101.72,101.77,101.68,101.7,5000.0,80.4319,80.4714,80.4002,80.4161,5000.0
2013-09-09 13:10:00,101.71,101.82,101.66,101.82,14100.0,80.424,80.5109,80.3844,80.5109,14100.0
2013-09-09 13:20:00,101.83,102.25,101.82,102.2,63500.0,80.5189,80.851,80.5109,80.8114,63500.0
2013-09-09 13:30:00,102.2,102.4,102.2,102.38,16100.0,80.8114,80.9696,80.8114,80.9537,16100.0
2013-09-09 13:40:00,102.37,102.46,102.34,102.4,8300.0,80.9458,81.017,80.9221,80.9696,8300.0
2013-09-09 13:50:00,102.42,102.44,102.19,102.4,13100.0,80.9854,81.0012,80.8035,80.9696,13100.0
2013-09-09 14:00:00,102.37,102.46,102.34,102.42,18100.0,80.9458,81.017,80.9221,80.9854,18100.0
2013-09-09 14:10:00,102.43,102.59,102.39,102.58,17500.0,80.9933,81.1198,80.9617,81.1119,17500.0
2013-09-09 14:20:00,102.57,102.58,102.4,102.42,10700.0,81.104,81.1119,80.9696,80.9854,10700.0
2013-09-09 14:30:00,102.4,102.4,102.17,102.17,24900.0,80.9696,80.9696,80.7877,80.7877,24900.0
2013-09-09 14:40:00,102.18,102.21,102.13,102.15,27900.0,80.7956,80.8193,80.7561,80.7719,27900.0
2013-09-09 14:50:00,102.15,102.24,102.13,102.19,17400.0,80.7719,80.843,80.7561,80.8035,17400.0
2013-09-09 15:00:00,102.15,102.22,102.1,102.19,15300.0,80.7719,80.8272,80.7323,80.8035,15300.0
2013-09-09 15:10:00,102.2,102.27,102.17,102.26,13900.0,80.8114,80.8668,80.7877,80.8589,13900.0
2013-09-09 15:20:00,102.26,102.32,102.18,102.29,45100.0,80.8589,80.9063,80.7956,80.8826,45100.0
2013-09-09 15:30:00,102.3,102.31,102.22,102.25,34600.0,80.8905,80.8984,80.8272,80.851,34600.0
2013-09-09 15:40:00,102.25,102.31,102.22,102.3,42400.0,80.851,80.8984,80.8272,80.8905,42400.0
2013-09-09 15:50:00,102.29,102.35,102.25,102.26,82800.0,80.8826,80.93,80.851,80.8589,82800.0
2013-09-10 09:30:00,103.0,103.25,102.69,103.07,34800.0,81.444,81.6417,81.1989,81.4993,34800.0
2013-09-10 09:40:00,103.08,103.69,102.96,103.66,24800.0,81.5073,81.9896,81.4124,81.9659,24800.0
2013-09-10 09:50:00,103.67,104.42,103.59,103.98,58900.0,81.9738,82.5668,81.9105,82.2189,58900.0
2013-09-10 10:00:00,103.87,104.27,103.7,104.05,38200.0,82.1319,82.4482,81.9975,82.2742,38200.0
2013-09-10 10:10:00,104.08,104.23,103.98,104.11,25000.0,82.298,82.4166,82.2189,82.3217,25000.0
2013-09-10 10:20:00,104.13,104.62,104.13,104.55,38400.0,82.3375,82.725,82.3375,82.6696,38400.0
2013-09-10 10:30:00,104.58,104.99,104.57,104.99,53100.0,82.6933,83.0175,82.6854,83.0175,53100.0
2013-09-10 10:40:00,104.99,105.04,104.85,105.02,58300.0,83.0175,83.0571,82.9068,83.0412,58300.0
2013-09-10 10:50:00,105.02,105.22,104.73,104.73,66200.0,83.0412,83.1994,82.8119,82.8119,66200.0
2013-09-10 11:00:00,104.71,104.77,104.52,104.59,12400.0,82.7961,82.8436,82.6459,82.7012,12400.0
2013-09-10 11:10:00,104.62,104.72,104.49,104.49,19300.0,82.725,82.804,82.6222,82.6222,19300.0
2013-09-10 11:20:00,104.49,104.51,104.23,104.28,22600.0,82.6222,82.638,82.4166,82.4561,22600.0
2013-09-10 11:30:00,104.25,104.27,103.99,104.07,10200.0,82.4324,82.4482,82.2268,82.2901,10200.0
2013-09-10 11:40:00,104.03,104.05,103.81,104.03,19900.0,82.2584,82.2742,82.0845,82.2584,19900.0
2013-09-10 11:50:00,104.0,104.34,103.95,104.25,36700.0,82.2347,82.5036,82.1952,82.4324,36700.0
2013-09-10 12:00:00,104.22,104.3,104.1,104.27,35600.0,82.4087,82.4719,82.3138,82.4482,35600.0
2013-09-10 12:10:00,104.27,104.31,104.23,104.26,7200.0,82.4482,82.4798,82.4166,82.4403,7200.0
2013-09-10 12:20:00,104.31,104.35,104.2,104.3,12300.0,82.4798,82.5115,82.3929,82.4719,12300.0
2013-09-10 12:30:00,104.33,104.39,104.25,104.33,15600.0,82.4956,82.5431,82.4324,82.4956,15600.0
2013-09-10 12:40:00,104.32,104.41,104.26,104.39,21200.0,82.4877,82.5589,82.4403,82.5431,21200.0
2013-09-10 12:50:00,104.34,104.57,104.3,104.47,14100.0,82.5036,82.6854,82.4719,82.6063,14100.0
2013-09-10 13:00:00,104.47,104.52,104.41,104.46,13500.0,82.6063,82.6459,82.5589,82.5984,13500.0
2013-09-10 13:10:00,104.45,104.51,104.26,104.35,18900.0,82.5905,82.638,82.4403,82.5115,18900.0
2013-09-10 13:20:00,104.33,104.44,104.24,104.32,4000.0,82.4956,82.5826,82.4245,82.4877,4000.0
2013-09-10 13:30:00,104.33,104.34,104.13,104.23,6200.0,82.4956,82.5036,82.3375,82.4166,6200.0
2013-09-10 13:40:00,104.26,104.28,104.23,104.26,5100.0,82.4403,82.4561,82.4166,82.4403,5100.0
2013-09-10 13:50:00,104.21,104.26,104.15,104.22,17900.0,82.4008,82.4403,82.3533,82.4087,17900.0
2013-09-10 14:00:00,104.22,104.28,104.05,104.06,9000.0,82.4087,82.4561,82.2742,82.2822,9000.0
2013-09-10 14:10:00,104.04,104.14,103.88,103.93,10000.0,82.2663,82.3454,82.1398,82.1794,10000.0
2013-09-10 14:20:00,103.92,103.97,103.85,103.89,7700.0,82.1715,82.211,82.1161,82.1477,7700.0
2013-09-10 14:30:00,103.89,103.9,103.63,103.68,23100.0,82.1477,82.1556,81.9421,81.9817,23100.0
2013-09-10 14:40:00,103.7,103.8,103.69,103.79,8300.0,81.9975,82.0766,81.9896,82.0687,8300.0
2013-09-10 14:50:00,103.81,103.87,103.72,103.84,9600.0,82.0845,82.1319,82.0133,82.1082,9600.0
2013-09-10 15:00:00,103.83,103.83,103.74,103.8,7600.0,82.1003,82.1003,82.0291,82.0766,7600.0
2013-09-10 15:10:00,103.77,103.84,103.73,103.77,32500.0,82.0528,82.1082,82.0212,82.0528,32500.0
2013-09-10 15:20:00,103.77,103.84,103.73,103.77,17900.0,82.0528,82.1082,82.0212,82.0528,17900.0
2013-09-10 15:30:00,103.74,104.0,103.73,103.98,29900.0,82.0291,82.2347,82.0212,82.2189,29900.0
2013-09-10 15:40:00,103.99,104.01,103.87,103.99,34400.0,82.2268,82.2426,82.1319,82.2268,34400.0
2013-09-10 15:50:00,103.98,104.04,103.9,104.03,50700.0,82.2189,82.2663,82.1556,82.2584,50700.0
2013-09-11 09:30:00,103.39,103.71,103.05,103.25,50700.0,81.7524,82.0054,81.4835,81.6417,50700.0
2013-09-11 09:40:00,103.32,103.32,102.57,102.67,72100.0,81.697,81.697,81.104,81.1831,72100.0
2013-09-11 09:50:00,102.67,102.73,102.18,102.5,32900.0,81.1831,81.2305,80.7956,81.0486,32900.0
2013-09-11 10:00:00,102.5,102.56,102.34,102.42,42200.0,81.0486,81.0961,80.9221,80.9854,42200.0
2013-09-11 10:10:00,102.47,102.57,102.35,102.52,23400.0,81.0249,81.104,80.93,81.0644,23400.0
2013-09-11 10:20:00,102.52,102.61,102.43,102.59,45900.0,81.0644,81.1356,80.9933,81.1198,45900.0
2013-09-11 10:30:00,102.59,103.14,102.59,103.03,28200.0,81.1198,81.5547,81.1198,81.4677,28200.0
2013-09-11 10:40:00,103.05,103.2,102.98,103.08,39500.0,81.4835,81.6021,81.4282,81.5073,39500.0
2013-09-11 10:50:00,103.09,103.15,103.06,103.07,34500.0,81.5152,81.5626,81.4914,81.4993,34500.0
2013-09-11 11:00:00,103.07,103.41,103.07,103.41,24800.0,81.4993,81.7682,81.4993,81.7682,24800.0
2013-09-11 11:10:00,103.45,103.52,103.33,103.33,11800.0,81.7998,81.8552,81.7049,81.7049,11800.0
2013-09-11 11:20:00,103.34,103.5,103.34,103.4,15100.0,81.7128,81.8394,81.7128,81.7603,15100.0
2013-09-11 11:30:00,103.47,103.74,103.47,103.72,8400.0,81.8156,82.0291,81.8156,82.0133,8400.0
2013-09-11 11:40:00,103.66,103.73,103.59,103.71,6700.0,81.9659,82.0212,81.9105,82.0054,6700.0
2013-09-11 11:50:00,103.71,103.81,103.6,103.62,25800.0,82.0054,82.0845,81.9184,81.9342,25800.0
2013-09-11 12:00:00,103.62,103.66,103.59,103.64,10400.0,81.9342,81.9659,81.9105,81.9501,10400.0
2013-09-11 12:10:00,103.64,103.64,103.53,103.54,5600.0,81.9501,81.9501,81.8631,81.871,5600.0
2013-09-11 12:20:00,103.53,103.53,103.39,103.47,58300.0,81.8631,81.8631,81.7524,81.8156,58300.0
2013-09-11 12:30:00,103.56,103.56,103.38,103.49,10700.0,81.8868,81.8868,81.7445,81.8314,10700.0
2013-09-11 12:40:00,103.5,103.53,103.37,103.41,6200.0,81.8394,81.8631,81.7366,81.7682,6200.0
2013-09-11 12:50:00,103.5,103.53,103.4,103.44,10500.0,81.8394,81.8631,81.7603,81.7919,10500.0
2013-09-11 13:00:00,103.44,103.47,103.35,103.45,7600.0,81.7919,81.8156,81.7207,81.7998,7600.0
2013-09-11 13:10:00,103.44,103.44,103.37,103.41,15000.0,81.7919,81.7919,81.7366,81.7682,15000.0
2013-09-11 13:20:00,103.43,103.45,103.36,103.45,30800.0,81.784,81.7998,81.7287,81.7998,30800.0
2013-09-11 13:30:00,103.46,103.59,103.46,103.46,7500.0,81.8077,81.9105,81.8077,81.8077,7500.0
2013-09-11 13:40:00,103.46,103.53,103.45,103.48,3900.0,81.8077,81.8631,81.7998,81.8235,3900.0
2013-09-11 13:50:00,103.49,103.58,103.49,103.58,7500.0,81.8314,81.9026,81.8314,81.9026,7500.0
2013-09-11 14:00:00,103.58,103.6,103.51,103.59,6300.0,81.9026,81.9184,81.8473,81.9105,6300.0
2013-09-11 14:10:00,103.58,103.6,103.41,103.45,9700.0,81.9026,81.9184,81.7682,81.7998,9700.0
2013-09-11 14:20:00,103.43,103.52,103.37,103.52,8100.0,81.784,81.8552,81.7366,81.8552,8100.0
2013-09-11 14:30:00,103.53,103.58,103.49,103.52,9000.0,81.8631,81.9026,81.8314,81.8552,9000.0
2013-09-11 14:40:00,103.49,103.63,103.48,103.63,8500.0,81.8314,81.9421,81.8235,81.9421,8500.0
2013-09-11 14:50:00,103.61,103.64,103.55,103.64,9800.0,81.9263,81.9501,81.8789,81.9501,9800.0
2013-09-11 15:00:00,103.62,103.7,103.49,103.53,50300.0,81.9342,81.9975,81.8314,81.8631,50300.0
2013-09-11 15:10:00,103.49,103.55,103.44,103.49,42000.0,81.8314,81.8789,81.7919,81.8314,42000.0
2013-09-11 15:20:00,103.49,103.54,103.37,103.37,38300.0,81.8314,81.871,81.7366,81.7366,38300.0
2013-09-11 15:30:00,103.38,103.53,103.38,103.48,29200.0,81.7445,81.8631,81.7445,81.8235,29200.0
2013-09-11 15:40:00,103.48,103.53,103.42,103.47,56900.0,81.8235,81.8631,81.7761,81.8156,56900.0
2013-09-11 15:50:00,103.47,103.75,103.47,103.74,107700.0,81.8156,82.037,81.8156,82.0291,107700.0
2013-09-12 09:30:00,103.9,109.22,103.14,104.33,28700.0,82.1556,86.3623,81.5547,82.4956,28700.0
2013-09-12 09:40:00,104.48,104.88,104.23,104.83,19400.0,82.6143,82.9305,82.4166,82.891,19400.0
2013-09-12 09:50:00,104.88,105.33,104.67,105.14,20000.0,82.9305,83.2864,82.7645,83.1361,20000.0
2013-09-12 10:00:00,105.25,105.29,104.96,105.01,11300.0,83.2231,83.2547,82.9938,83.0333,11300.0
2013-09-12 10:10:00,105.06,105.06,104.76,104.76,7200.0,83.0729,83.0729,82.8357,82.8357,7200.0
2013-09-12 10:20:00,104.8,104.95,104.79,104.92,12600.0,82.8673,82.9859,82.8594,82.9622,12600.0
2013-09-12 10:30:00,104.95,104.96,104.77,104.89,16500.0,82.9859,82.9938,82.8436,82.9385,16500.0
2013-09-12 10:40:00,104.9,104.93,104.83,104.92,12300.0,82.9464,82.9701,82.891,82.9622,12300.0
2013-09-12 10:50:00,104.92,104.95,104.79,104.81,12100.0,82.9622,82.9859,82.8594,82.8752,12100.0
2013-09-12 11:00:00,104.77,104.95,104.75,104.82,12800.0,82.8436,82.9859,82.8278,82.8831,12800.0
2013-09-12 11:10:00,104.77,104.77,104.45,104.51,19600.0,82.8436,82.8436,82.5905,82.638,19600.0
2013-09-12 11:20:00,104.53,104.81,104.49,104.76,13800.0,82.6538,82.8752,82.6222,82.8357,13800.0
2013-09-12 11:30:00,104.79,104.84,104.59,104.63,19200.0,82.8594,82.8989,82.7012,82.7329,19200.0
2013-09-12 11:40:00,104.6,104.83,104.6,104.82,13800.0,82.7091,82.891,82.7091,82.8831,13800.0
2013-09-12 11:50:00,104.81,104.93,104.7,104.9,29400.0,82.8752,82.9701,82.7882,82.9464,29400.0
2013-09-12 12:00:00,104.9,104.9,104.77,104.8,13400.0,82.9464,82.9464,82.8436,82.8673,13400.0
2013-09-12 12:10:00,104.8,104.82,104.7,104.7,10700.0,82.8673,82.8831,82.7882,82.7882,10700.0
2013-09-12 12:20:00,104.67,104.67,104.39,104.54,13300.0,82.7645,82.7645,82.5431,82.6617,13300.0
2013-09-12 12:30:00,104.53,104.67,104.48,104.67,6000.0,82.6538,82.7645,82.6143,82.7645,6000.0
2013-09-12 12:40:00,104.7,104.85,104.61,104.85,15500.0,82.7882,82.9068,82.717,82.9068,15500.0
2013-09-12 12:50:00,104.84,104.89,104.76,104.88,13700.0,82.8989,82.9385,82.8357,82.9305,13700.0
2013-09-12 13:00:00,104.88,104.91,104.84,104.91,29400.0,82.9305,82.9543,82.8989,82.9543,29400.0
2013-09-12 13:10:00,104.92,105.12,104.92,105.12,12300.0,82.9622,83.1203,82.9622,83.1203,12300.0
2013-09-12 13:20:00,105.1,105.1,104.99,104.99,8800.0,83.1045,83.1045,83.0175,83.0175,8800.0
2013-09-12 13:30:00,104.99,105.0,104.94,104.97,11200.0,83.0175,83.0254,82.978,83.0017,11200.0
2013-09-12 13:40:00,104.97,105.0,104.88,104.93,9100.0,83.0017,83.0254,82.9305,82.9701,9100.0
2013-09-12 13:50:00,104.92,104.98,104.9,104.92,8200.0,82.9622,83.0096,82.9464,82.9622,8200.0
2013-09-12 14:00:00,104.9,105.0,104.89,105.0,12700.0,82.9464,83.0254,82.9385,83.0254,12700.0
2013-09-12 14:10:00,104.99,105.0,104.9,104.93,9200.0,83.0175,83.0254,82.9464,82.9701,9200.0
2013-09-12 14:20:00,104.9,104.91,104.83,104.86,10200.0,82.9464,82.9543,82.891,82.9147,10200.0
2013-09-12 14:30:00,104.85,104.85,104.62,104.64,9300.0,82.9068,82.9068,82.725,82.7408,9300.0
2013-09-12 14:40:00,104.64,104.73,104.59,104.73,14700.0,82.7408,82.8119,82.7012,82.8119,14700.0
2013-09-12 14:50:00,104.73,104.75,104.63,104.75,9900.0,82.8119,82.8278,82.7329,82.8278,9900.0
2013-09-12 15:00:00,104.73,104.75,104.6,104.6,12300.0,82.8119,82.8278,82.7091,82.7091,12300.0
2013-09-12 15:10:00,104.59,104.62,104.41,104.47,20200.0,82.7012,82.725,82.5589,82.6063,20200.0
2013-09-12 15:20:00,104.47,104.55,104.39,104.51,9700.0,82.6063,82.6696,82.5431,82.638,9700.0
2013-09-12 15:30:00,104.51,104.55,104.45,104.5,16000.0,82.638,82.6696,82.5905,82.6301,16000.0
2013-09-12 15:40:00,104.48,104.49,104.3,104.32,23600.0,82.6143,82.6222,82.4719,82.4877,23600.0
2013-09-12 15:50:00,104.32,104.5,104.22,104.5,69100.0,82.4877,82.6301,82.4087,82.6301,69100.0
2013-09-13 09:30:00,104.56,104.81,104.33,104.42,13500.0,82.6775,82.8752,82.4956,82.5668,13500.0
2013-09-13 09:40:00,104.44,104.58,104.18,104.48,6700.0,82.5826,82.6933,82.377,82.6143,6700.0
2013-09-13 09:50:00,104.43,104.69,104.43,104.65,7400.0,82.5747,82.7803,82.5747,82.7487,7400.0
2013-09-13 10:00:00,104.71,104.78,104.08,104.08,4900.0,82.7961,82.8515,82.298,82.298,4900.0
2013-09-13 10:10:00,104.13,104.32,104.1,104.29,8700.0,82.3375,82.4877,82.3138,82.464,8700.0
2013-09-13 10:20:00,104.31,104.39,104.21,104.23,9400.0,82.4798,82.5431,82.4008,82.4166,9400.0
2013-09-13 10:30:00,104.28,104.6,104.28,104.6,7600.0,82.4561,82.7091,82.4561,82.7091,7600.0
2013-09-13 10:40:00,104.63,104.93,104.63,104.76,9800.0,82.7329,82.9701,82.7329,82.8357,9800.0
2013-09-13 10:50:00,104.72,104.81,104.62,104.62,5000.0,82.804,82.8752,82.725,82.725,5000.0
2013-09-13 11:00:00,104.62,104.62,104.4,104.55,5000.0,82.725,82.725,82.551,82.6696,5000.0
2013-09-13 11:10:00,104.59,104.86,104.55,104.86,16900.0,82.7012,82.9147,82.6696,82.9147,16900.0
2013-09-13 11:20:00,104.82,104.92,104.74,104.77,5900.0,82.8831,82.9622,82.8198,82.8436,5900.0
2013-09-13 11:30:00,104.74,104.82,104.57,104.79,9600.0,82.8198,82.8831,82.6854,82.8594,9600.0
2013-09-13 11:40:00,104.78,104.9,104.74,104.85,5500.0,82.8515,82.9464,82.8198,82.9068,5500.0
2013-09-13 11:50:00,104.84,104.87,104.75,104.78,6600.0,82.8989,82.9226,82.8278,82.8515,6600.0
2013-09-13 12:00:00,104.79,104.83,104.72,104.83,4400.0,82.8594,82.891,82.804,82.891,4400.0
2013-09-13 12:10:00,104.8,104.87,104.77,104.87,2700.0,82.8673,82.9226,82.8436,82.9226,2700.0
2013-09-13 12:20:00,104.91,104.99,104.82,104.85,4900.0,82.9543,83.0175,82.8831,82.9068,4900.0
2013-09-13 12:30:00,104.84,104.84,104.74,104.74,3800.0,82.8989,82.8989,82.8198,82.8198,3800.0
2013-09-13 12:40:00,104.75,104.75,104.64,104.67,11100.0,82.8278,82.8278,82.7408,82.7645,11100.0
2013-09-13 12:50:00,104.69,104.8,104.68,104.71,3400.0,82.7803,82.8673,82.7724,82.7961,3400.0
2013-09-13 13:00:00,104.74,104.95,104.74,104.95,8700.0,82.8198,82.9859,82.8198,82.9859,8700.0
2013-09-13 13:10:00,104.96,104.96,104.86,104.91,5700.0,82.9938,82.9938,82.9147,82.9543,5700.0
2013-09-13 13:20:00,104.9,104.9,104.82,104.85,5000.0,82.9464,82.9464,82.8831,82.9068,5000.0
2013-09-13 13:30:00,104.85,104.86,104.83,104.84,3000.0,82.9068,82.9147,82.891,82.8989,3000.0
2013-09-13 13:40:00,104.86,105.03,104.86,105.03,7100.0,82.9147,83.0492,82.9147,83.0492,7100.0
2013-09-13 13:50:00,105.03,105.11,104.99,105.09,6400.0,83.0492,83.1124,83.0175,83.0966,6400.0
2013-09-13 14:00:00,105.1,105.18,105.09,105.16,11700.0,83.1045,83.1678,83.0966,83.1519,11700.0
2013-09-13 14:10:00,105.16,105.19,105.16,105.17,7500.0,83.1519,83.1757,83.1519,83.1599,7500.0
2013-09-13 14:20:00,105.18,105.22,105.16,105.16,4900.0,83.1678,83.1994,83.1519,83.1519,4900.0
2013-09-13 14:30:00,105.15,105.16,105.02,105.03,8400.0,83.144,83.1519,83.0412,83.0492,8400.0
2013-09-13 14:40:00,105.04,105.16,105.03,105.15,8300.0,83.0571,83.1519,83.0492,83.144,8300.0
2013-09-13 14:50:00,105.16,105.24,105.16,105.2,6700.0,83.1519,83.2152,83.1519,83.1836,6700.0
2013-09-13 15:00:00,105.2,105.21,105.07,105.08,7600.0,83.1836,83.1915,83.0808,83.0887,7600.0
2013-09-13 15:10:00,105.07,105.09,105.04,105.05,9400.0,83.0808,83.0966,83.0571,83.065,9400.0
2013-09-13 15:20:00,105.05,105.1,105.03,105.08,7300.0,83.065,83.1045,83.0492,83.0887,7300.0
2013-09-13 15:30:00,105.07,105.11,105.0,105.0,16000.0,83.0808,83.1124,83.0254,83.0254,16000.0
2013-09-13 15:40:00,105.0,105.03,104.9,104.9,29400.0,83.0254,83.0492,82.9464,82.9464,29400.0
2013-09-13 15:50:00,104.9,105.06,104.89,105.05,47400.0,82.9464,83.0729,82.9385,83.065,47400.0
2013-09-16 09:30:00,106.93,107.23,106.57,107.16,38700.0,84.5515,84.7887,84.2669,84.7334,38700.0
2013-09-16 09:40:00,107.18,107.52,107.08,107.51,29400.0,84.7492,85.018,84.6701,85.0101,29400.0
2013-09-16 09:50:00,107.5,107.63,107.36,107.41,26500.0,85.0022,85.105,84.8915,84.9311,26500.0
2013-09-16 10:00:00,107.4,107.41,106.9,106.91,15600.0,84.9232,84.9311,84.5278,84.5357,15600.0
2013-09-16 10:10:00,106.95,107.04,106.69,106.93,10000.0,84.5673,84.6385,84.3617,84.5515,10000.0
2013-09-16 10:20:00,106.9,107.03,106.79,106.79,9600.0,84.5278,84.6306,84.4408,84.4408,9600.0
2013-09-16 10:30:00,106.83,107.06,106.69,106.69,8500.0,84.4724,84.6543,84.3617,84.3617,8500.0
2013-09-16 10:40:00,106.71,106.74,106.53,106.67,7400.0,84.3776,84.4013,84.2352,84.3459,7400.0
2013-09-16 10:50:00,106.65,106.79,106.55,106.6,4600.0,84.3301,84.4408,84.251,84.2906,4600.0
2013-09-16 11:00:00,106.63,106.66,106.38,106.38,7500.0,84.3143,84.338,84.1166,84.1166,7500.0
2013-09-16 11:10:00,106.39,106.5,106.35,106.43,6700.0,84.1245,84.2115,84.0929,84.1562,6700.0
2013-09-16 11:20:00,106.44,106.54,106.37,106.46,5100.0,84.1641,84.2431,84.1087,84.1799,5100.0
2013-09-16 11:30:00,106.52,106.56,106.42,106.5,2700.0,84.2273,84.259,84.1483,84.2115,2700.0
2013-09-16 11:40:00,106.54,106.66,106.47,106.66,7600.0,84.2431,84.338,84.1878,84.338,7600.0
2013-09-16 11:50:00,106.66,106.75,106.61,106.73,12400.0,84.338,84.4092,84.2985,84.3934,12400.0
2013-09-16 12:00:00,106.72,106.74,106.65,106.73,4100.0,84.3855,84.4013,84.3301,84.3934,4100.0
2013-09-16 12:10:00,106.68,106.88,106.68,106.73,10500.0,84.3538,84.512,84.3538,84.3934,10500.0
2013-09-16 12:20:00,106.73,106.76,106.68,106.7,6800.0,84.3934,84.4171,84.3538,84.3697,6800.0
2013-09-16 12:30:00,106.69,106.7,106.57,106.66,10000.0,84.3617,84.3697,84.2669,84.338,10000.0
2013-09-16 12:40:00,106.66,106.71,106.62,106.71,15300.0,84.338,84.3776,84.3064,84.3776,15300.0
2013-09-16 12:50:00,106.71,106.73,106.64,106.73,11100.0,84.3776,84.3934,84.3222,84.3934,11100.0
2013-09-16 13:00:00,106.71,106.81,106.62,106.64,4700.0,84.3776,84.4566,84.3064,84.3222,4700.0
2013-09-16 13:10:00,106.61,106.65,106.57,106.62,3900.0,84.2985,84.3301,84.2669,84.3064,3900.0
2013-09-16 13:20:00,106.6,106.71,106.58,106.65,4900.0,84.2906,84.3776,84.2748,84.3301,4900.0
2013-09-16 13:30:00,106.67,106.67,106.55,106.63,4900.0,84.3459,84.3459,84.251,84.3143,4900.0
2013-09-16 13:40:00,106.64,106.64,106.37,106.54,7400.0,84.3222,84.3222,84.1087,84.2431,7400.0
2013-09-16 13:50:00,106.55,106.73,106.53,106.73,6900.0,84.251,84.3934,84.2352,84.3934,6900.0
2013-09-16 14:00:00,106.71,106.74,106.58,106.63,7500.0,84.3776,84.4013,84.2748,84.3143,7500.0
2013-09-16 14:10:00,106.6,106.73,106.53,106.7,11900.0,84.2906,84.3934,84.2352,84.3697,11900.0
2013-09-16 14:20:00,106.69,106.71,106.6,106.66,14100.0,84.3617,84.3776,84.2906,84.338,14100.0
2013-09-16 14:30:00,106.65,106.69,106.5,106.53,41000.0,84.3301,84.3617,84.2115,84.2352,41000.0
2013-09-16 14:40:00,106.53,106.77,106.52,106.68,22500.0,84.2352,84.425,84.2273,84.3538,22500.0
2013-09-16 14:50:00,106.67,106.69,106.09,106.5,48100.0,84.3459,84.3617,83.8873,84.2115,48100.0
2013-09-16 15:00:00,106.51,106.98,106.5,106.95,38500.0,84.2194,84.5911,84.2115,84.5673,38500.0
2013-09-16 15:10:00,106.98,107.21,106.89,106.92,54400.0,84.5911,84.7729,84.5199,84.5436,54400.0
2013-09-16 15:20:00,106.93,106.98,106.78,106.8,22400.0,84.5515,84.5911,84.4329,84.4487,22400.0
2013-09-16 15:30:00,106.8,106.94,106.72,106.85,37100.0,84.4487,84.5594,84.3855,84.4883,37100.0
2013-09-16 15:40:00,106.86,106.88,106.65,106.82,32200.0,84.4962,84.512,84.3301,84.4645,32200.0
2013-09-16 15:50:00,106.8,107.03,106.79,106.97,93000.0,84.4487,84.6306,84.4408,84.5831,93000.0
2013-09-17 09:30:00,106.4,106.83,105.5,105.56,128500.0,84.1324,84.4724,83.4208,83.4682,128500.0
2013-09-17 09:40:00,105.54,105.8,105.38,105.39,48100.0,83.4524,83.658,83.3259,83.3338,48100.0
2013-09-17 09:50:00,105.39,106.34,105.39,106.22,71800.0,83.3338,84.085,83.3338,83.9901,71800.0
2013-09-17 10:00:00,106.33,106.96,106.33,106.9,15700.0,84.0771,84.5752,84.0771,84.5278,15700.0
2013-09-17 10:10:00,106.86,107.15,106.79,107.08,16100.0,84.4962,84.7255,84.4408,84.6701,16100.0
2013-09-17 10:20:00,107.07,107.24,107.05,107.24,11700.0,84.6622,84.7966,84.6464,84.7966,11700.0
2013-09-17 10:30:00,107.29,107.37,107.23,107.3,15500.0,84.8362,84.8994,84.7887,84.8441,15500.0
2013-09-17 10:40:00,107.32,107.37,107.09,107.15,14000.0,84.8599,84.8994,84.678,84.7255,14000.0
2013-09-17 10:50:00,107.11,107.11,106.93,107.05,10300.0,84.6938,84.6938,84.5515,84.6464,10300.0
2013-09-17 11:00:00,107.04,107.17,106.98,107.05,7600.0,84.6385,84.7413,84.5911,84.6464,7600.0
2013-09-17 11:10:00,107.02,107.15,106.95,107.11,4100.0,84.6227,84.7255,84.5673,84.6938,4100.0
2013-09-17 11:20:00,107.22,107.25,107.14,107.14,7300.0,84.7808,84.8045,84.7176,84.7176,7300.0
2013-09-17 11:30:00,107.15,107.17,106.92,106.96,4600.0,84.7255,84.7413,84.5436,84.5752,4600.0
2013-09-17 11:40:00,106.97,107.05,106.83,106.9,14100.0,84.5831,84.6464,84.4724,84.5278,14100.0
2013-09-17 11:50:00,106.95,107.0,106.88,106.88,5600.0,84.5673,84.6069,84.512,84.512,5600.0
2013-09-17 12:00:00,106.88,106.97,106.85,106.85,6200.0,84.512,84.5831,84.4883,84.4883,6200.0
2013-09-17 12:10:00,106.8,106.86,106.64,106.65,8400.0,84.4487,84.4962,84.3222,84.3301,8400.0
2013-09-17 12:20:00,106.67,106.68,106.62,106.62,9300.0,84.3459,84.3538,84.3064,84.3064,9300.0
2013-09-17 12:30:00,106.63,106.73,106.59,106.62,5000.0,84.3143,84.3934,84.2827,84.3064,5000.0
2013-09-17 12:40:00,106.67,106.68,106.59,106.6,10900.0,84.3459,84.3538,84.2827,84.2906,10900.0
2013-09-17 12:50:00,106.61,106.69,106.51,106.68,9200.0,84.2985,84.3617,84.2194,84.3538,9200.0
2013-09-17 13:00:00,106.77,106.77,106.57,106.65,12700.0,84.425,84.425,84.2669,84.3301,12700.0
2013-09-17 13:10:00,106.65,106.66,106.49,106.49,10900.0,84.3301,84.338,84.2036,84.2036,10900.0
2013-09-17 13:20:00,106.47,106.6,106.44,106.52,7100.0,84.1878,84.2906,84.1641,84.2273,7100.0
2013-09-17 13:30:00,106.53,106.72,106.53,106.66,9600.0,84.2352,84.3855,84.2352,84.338,9600.0
2013-09-17 13:40:00,106.64,106.73,106.53,106.55,10700.0,84.3222,84.3934,84.2352,84.251,10700.0
2013-09-17 13:50:00,106.55,106.62,106.54,106.54,12600.0,84.251,84.3064,84.2431,84.2431,12600.0
2013-09-17 14:00:00,106.53,106.64,106.44,106.46,10300.0,84.2352,84.3222,84.1641,84.1799,10300.0
2013-09-17 14:10:00,106.49,106.65,106.48,106.64,5700.0,84.2036,84.3301,84.1957,84.3222,5700.0
2013-09-17 14:20:00,106.64,106.64,106.45,106.45,11500.0,84.3222,84.3222,84.172,84.172,11500.0
2013-09-17 14:30:00,106.44,106.66,106.44,106.64,7700.0,84.1641,84.338,84.1641,84.3222,7700.0
2013-09-17 14:40:00,106.65,106.68,106.54,106.63,11900.0,84.3301,84.3538,84.2431,84.3143,11900.0
2013-09-17 14:50:00,106.63,106.63,106.43,106.47,15000.0,84.3143,84.3143,84.1562,84.1878,15000.0
2013-09-17 15:00:00,106.47,106.51,106.37,106.4,19900.0,84.1878,84.2194,84.1087,84.1324,19900.0
2013-09-17 15:10:00,106.4,106.41,106.21,106.33,38900.0,84.1324,84.1403,83.9822,84.0771,38900.0
2013-09-17 15:20:00,106.32,106.49,106.32,106.44,13800.0,84.0692,84.2036,84.0692,84.1641,13800.0
2013-09-17 15:30:00,106.42,106.42,106.25,106.33,30800.0,84.1483,84.1483,84.0138,84.0771,30800.0
2013-09-17 15:40:00,106.34,106.45,106.31,106.43,43800.0,84.085,84.172,84.0613,84.1562,43800.0
2013-09-17 15:50:00,106.44,106.51,106.35,106.36,123900.0,84.1641,84.2194,84.0929,84.1008,123900.0
2013-09-18 09:30:00,106.04,106.48,105.87,106.37,77700.0,83.8478,84.1957,83.7134,84.1087,77700.0
2013-09-18 09:40:00,106.36,106.67,106.19,106.49,21700.0,84.1008,84.3459,83.9664,84.2036,21700.0
2013-09-18 09:50:00,106.46,106.51,106.16,106.41,9100.0,84.1799,84.2194,83.9427,84.1403,9100.0
2013-09-18 10:00:00,106.48,106.51,106.26,106.4,15500.0,84.1957,84.2194,84.0217,84.1324,15500.0
2013-09-18 10:10:00,106.39,106.44,106.24,106.32,12700.0,84.1245,84.1641,84.0059,84.0692,12700.0
2013-09-18 10:20:00,106.34,106.34,106.01,106.01,4900.0,84.085,84.085,83.8241,83.8241,4900.0
2013-09-18 10:30:00,106.03,106.16,105.96,106.04,9300.0,83.8399,83.9427,83.7845,83.8478,9300.0
2013-09-18 10:40:00,106.05,106.11,105.92,106.0,9000.0,83.8557,83.9031,83.7529,83.8161,9000.0
2013-09-18 10:50:00,106.0,106.09,105.94,106.09,15100.0,83.8161,83.8873,83.7687,83.8873,15100.0
2013-09-18 11:00:00,106.1,106.31,106.07,106.3,14500.0,83.8952,84.0613,83.8715,84.0534,14500.0
2013-09-18 11:10:00,106.29,106.43,105.98,105.98,10900.0,84.0455,84.1562,83.8003,83.8003,10900.0
2013-09-18 11:20:00,106.01,106.23,105.99,106.16,6900.0,83.8241,83.998,83.8082,83.9427,6900.0
2013-09-18 11:30:00,106.14,106.15,105.95,106.08,5700.0,83.9268,83.9348,83.7766,83.8794,5700.0
2013-09-18 11:40:00,106.01,106.19,105.94,106.14,9700.0,83.8241,83.9664,83.7687,83.9268,9700.0
2013-09-18 11:50:00,106.1,106.15,106.06,106.08,8900.0,83.8952,83.9348,83.8636,83.8794,8900.0
2013-09-18 12:00:00,106.11,106.22,106.06,106.19,11200.0,83.9031,83.9901,83.8636,83.9664,11200.0
2013-09-18 12:10:00,106.13,106.18,105.99,106.01,11400.0,83.9189,83.9585,83.8082,83.8241,11400.0
2013-09-18 12:20:00,106.08,106.11,105.91,105.97,13700.0,83.8794,83.9031,83.745,83.7924,13700.0
2013-09-18 12:30:00,105.98,106.09,105.98,106.06,5100.0,83.8003,83.8873,83.8003,83.8636,5100.0
2013-09-18 12:40:00,106.03,106.11,105.99,105.99,7300.0,83.8399,83.9031,83.8082,83.8082,7300.0
2013-09-18 12:50:00,106.02,106.04,105.93,105.95,12400.0,83.832,83.8478,83.7608,83.7766,12400.0
2013-09-18 13:00:00,105.96,106.03,105.92,106.0,7900.0,83.7845,83.8399,83.7529,83.8161,7900.0
2013-09-18 13:10:00,106.02,106.1,106.0,106.06,11100.0,83.832,83.8952,83.8161,83.8636,11100.0
2013-09-18 13:20:00,106.1,106.25,106.09,106.18,11900.0,83.8952,84.0138,83.8873,83.9585,11900.0
2013-09-18 13:30:00,106.16,106.3,106.12,106.29,5300.0,83.9427,84.0534,83.911,84.0455,5300.0
2013-09-18 13:40:00,106.28,106.36,106.23,106.3,10900.0,84.0375,84.1008,83.998,84.0534,10900.0
2013-09-18 13:50:00,106.3,106.33,106.14,106.17,6800.0,84.0534,84.0771,83.9268,83.9506,6800.0
2013-09-18 14:00:00,106.21,107.23,106.2,106.99,52400.0,83.9822,84.7887,83.9743,84.599,52400.0
2013-09-18 14:10:00,107.2,107.67,107.2,107.56,16200.0,84.765,85.1366,84.765,85.0497,16200.0
2013-09-18 14:20:00,107.65,107.94,107.65,107.72,28900.0,85.1208,85.3501,85.1208,85.1762,28900.0
2013-09-18 14:30:00,107.69,107.9,107.67,107.87,12300.0,85.1525,85.3185,85.1366,85.2948,12300.0
2013-09-18 14:40:00,107.83,108.12,107.81,108.12,18400.0,85.2632,85.4925,85.2473,85.4925,18400.0
2013-09-18 14:50:00,108.14,108.45,108.07,108.45,11600.0,85.5083,85.7534,85.4529,85.7534,11600.0
2013-09-18 15:00:00,108.47,108.62,108.36,108.6,19500.0,85.7692,85.8878,85.6822,85.872,19500.0
2013-09-18 15:10:00,108.57,108.61,108.47,108.5,17100.0,85.8483,85.8799,85.7692,85.7929,17100.0
2013-09-18 15:20:00,108.51,108.6,108.4,108.5,26800.0,85.8009,85.872,85.7139,85.7929,26800.0
2013-09-18 15:30:00,108.53,108.61,108.45,108.6,19200.0,85.8167,85.8799,85.7534,85.872,19200.0
2013-09-18 15:40:00,108.59,108.62,108.44,108.56,29000.0,85.8641,85.8878,85.7455,85.8404,29000.0
2013-09-18 15:50:00,108.55,108.59,108.39,108.47,53300.0,85.8325,85.8641,85.706,85.7692,53300.0
2013-09-19 09:30:00,109.1,109.66,108.81,109.34,27300.0,86.2674,86.7102,86.0381,86.4571,27300.0
2013-09-19 09:40:00,109.35,109.39,108.82,109.06,18200.0,86.4651,86.4967,86.046,86.2357,18200.0
2013-09-19 09:50:00,109.03,109.39,108.91,109.32,15000.0,86.212,86.4967,86.1171,86.4413,15000.0
2013-09-19 10:00:00,109.36,109.72,109.08,109.29,24500.0,86.473,86.7576,86.2516,86.4176,24500.0
2013-09-19 10:10:00,109.26,109.45,109.16,109.25,16500.0,86.3939,86.5441,86.3148,86.386,16500.0
2013-09-19 10:20:00,109.3,109.42,109.17,109.25,24400.0,86.4255,86.5204,86.3227,86.386,24400.0
2013-09-19 10:30:00,109.2,109.32,109.04,109.06,17500.0,86.3464,86.4413,86.2199,86.2357,17500.0
2013-09-19 10:40:00,109.05,109.15,108.84,108.94,19200.0,86.2278,86.3069,86.0618,86.1409,19200.0
2013-09-19 10:50:00,108.92,109.1,108.86,108.86,9200.0,86.125,86.2674,86.0776,86.0776,9200.0
2013-09-19 11:00:00,108.87,109.01,108.87,108.94,4600.0,86.0855,86.1962,86.0855,86.1409,4600.0
2013-09-19 11:10:00,108.94,109.08,108.9,109.08,13600.0,86.1409,86.2516,86.1092,86.2516,13600.0
2013-09-19 11:20:00,109.08,109.09,108.81,108.82,3500.0,86.2516,86.2595,86.0381,86.046,3500.0
2013-09-19 11:30:00,108.82,108.84,108.59,108.76,8100.0,86.046,86.0618,85.8641,85.9985,8100.0
2013-09-19 11:40:00,108.77,108.88,108.69,108.86,9400.0,86.0064,86.0934,85.9432,86.0776,9400.0
2013-09-19 11:50:00,108.84,108.85,108.69,108.77,6000.0,86.0618,86.0697,85.9432,86.0064,6000.0
2013-09-19 12:00:00,108.77,108.79,108.65,108.7,9900.0,86.0064,86.0223,85.9116,85.9511,9900.0
2013-09-19 12:10:00,108.71,108.73,108.6,108.63,13100.0,85.959,85.9748,85.872,85.8957,13100.0
2013-09-19 12:20:00,108.6,108.67,108.55,108.57,8500.0,85.872,85.9274,85.8325,85.8483,8500.0
2013-09-19 12:30:00,108.57,108.65,108.48,108.65,8700.0,85.8483,85.9116,85.7771,85.9116,8700.0
2013-09-19 12:40:00,108.66,108.86,108.66,108.76,8200.0,85.9195,86.0776,85.9195,85.9985,8200.0
2013-09-19 12:50:00,108.76,108.77,108.61,108.63,12700.0,85.9985,86.0064,85.8799,85.8957,12700.0
2013-09-19 13:00:00,108.65,108.69,108.4,108.43,9000.0,85.9116,85.9432,85.7139,85.7376,9000.0
2013-09-19 13:10:00,108.44,108.63,108.44,108.62,5100.0,85.7455,85.8957,85.7455,85.8878,5100.0
2013-09-19 13:20:00,108.58,108.64,108.55,108.61,7600.0,85.8562,85.9036,85.8325,85.8799,7600.0
2013-09-19 13:30:00,108.58,108.63,108.49,108.63,4700.0,85.8562,85.8957,85.785,85.8957,4700.0
2013-09-19 13:40:00,108.61,108.67,108.52,108.61,7100.0,85.8799,85.9274,85.8088,85.8799,7100.0
2013-09-19 13:50:00,108.61,108.65,108.46,108.57,7600.0,85.8799,85.9116,85.7613,85.8483,7600.0
2013-09-19 14:00:00,108.59,108.89,108.59,108.86,17900.0,85.8641,86.1013,85.8641,86.0776,17900.0
2013-09-19 14:10:00,108.87,109.08,108.84,109.03,11000.0,86.0855,86.2516,86.0618,86.212,11000.0
2013-09-19 14:20:00,109.09,109.09,108.98,109.0,11100.0,86.2595,86.2595,86.1725,86.1883,11100.0
2013-09-19 14:30:00,109.01,109.06,108.86,108.9,8400.0,86.1962,86.2357,86.0776,86.1092,8400.0
2013-09-19 14:40:00,108.9,109.12,108.9,109.1,10200.0,86.1092,86.2832,86.1092,86.2674,10200.0
2013-09-19 14:50:00,109.09,109.13,109.06,109.11,10600.0,86.2595,86.2911,86.2357,86.2753,10600.0
2013-09-19 15:00:00,109.09,109.25,109.08,109.15,17700.0,86.2595,86.386,86.2516,86.3069,17700.0
2013-09-19 15:10:00,109.14,109.34,109.06,109.29,17600.0,86.299,86.4571,86.2357,86.4176,17600.0
2013-09-19 15:20:00,109.29,109.29,109.16,109.19,17600.0,86.4176,86.4176,86.3148,86.3385,17600.0
2013-09-19 15:30:00,109.19,109.28,109.18,109.28,24600.0,86.3385,86.4097,86.3306,86.4097,24600.0
2013-09-19 15:40:00,109.28,109.3,109.05,109.07,31600.0,86.4097,86.4255,86.2278,86.2437,31600.0
2013-09-19 15:50:00,109.06,109.2,108.95,109.14,87800.0,86.2357,86.3464,86.1488,86.299,87800.0
2013-09-20 09:30:00,108.63,109.42,108.47,109.36,203900.0,85.8957,86.5204,85.7692,86.473,203900.0
2013-09-20 09:40:00,109.33,109.33,108.52,108.69,25700.0,86.4492,86.4492,85.8088,85.9432,25700.0
2013-09-20 09:50:00,108.65,108.82,108.38,108.6,8900.0,85.9116,86.046,85.6981,85.872,8900.0
2013-09-20 10:00:00,108.65,108.65,108.26,108.35,13000.0,85.9116,85.9116,85.6032,85.6743,13000.0
2013-09-20 10:10:00,108.39,108.42,108.01,108.14,36800.0,85.706,85.7297,85.4055,85.5083,36800.0
2013-09-20 10:20:00,108.15,108.2,108.02,108.11,20500.0,85.5162,85.5557,85.4134,85.4846,20500.0
2013-09-20 10:30:00,108.13,108.34,108.08,108.34,8100.0,85.5004,85.6664,85.4608,85.6664,8100.0
2013-09-20 10:40:00,108.37,108.74,108.34,108.72,11500.0,85.6902,85.9827,85.6664,85.9669,11500.0
2013-09-20 10:50:00,108.71,109.0,108.66,108.88,17500.0,85.959,86.1883,85.9195,86.0934,17500.0
2013-09-20 11:00:00,108.89,108.96,108.78,108.83,7400.0,86.1013,86.1567,86.0143,86.0539,7400.0
2013-09-20 11:10:00,108.84,108.84,108.69,108.74,5900.0,86.0618,86.0618,85.9432,85.9827,5900.0
2013-09-20 11:20:00,108.74,108.74,108.47,108.52,8100.0,85.9827,85.9827,85.7692,85.8088,8100.0
2013-09-20 11:30:00,108.59,108.63,108.5,108.55,10900.0,85.8641,85.8957,85.7929,85.8325,10900.0
2013-09-20 11:40:00,108.55,108.6,108.36,108.36,9400.0,85.8325,85.872,85.6822,85.6822,9400.0
2013-09-20 11:50:00,108.35,108.35,108.01,108.01,9700.0,85.6743,85.6743,85.4055,85.4055,9700.0
2013-09-20 12:00:00,108.03,108.12,107.92,108.08,16700.0,85.4213,85.4925,85.3343,85.4608,16700.0
2013-09-20 12:10:00,108.08,108.12,107.9,107.93,7800.0,85.4608,85.4925,85.3185,85.3422,7800.0
2013-09-20 12:20:00,107.99,107.99,107.88,107.94,6100.0,85.3897,85.3897,85.3027,85.3501,6100.0
2013-09-20 12:30:00,107.92,107.95,107.85,107.93,9800.0,85.3343,85.358,85.279,85.3422,9800.0
2013-09-20 12:40:00,107.95,108.0,107.85,107.94,8300.0,85.358,85.3976,85.279,85.3501,8300.0
2013-09-20 12:50:00,107.94,108.0,107.88,107.9,6700.0,85.3501,85.3976,85.3027,85.3185,6700.0
2013-09-20 13:00:00,107.93,107.94,107.84,107.84,4600.0,85.3422,85.3501,85.2711,85.2711,4600.0
2013-09-20 13:10:00,107.85,107.86,107.76,107.81,11600.0,85.279,85.2869,85.2078,85.2473,11600.0
2013-09-20 13:20:00,107.82,107.9,107.77,107.78,7500.0,85.2553,85.3185,85.2157,85.2236,7500.0
2013-09-20 13:30:00,107.78,107.87,107.67,107.68,7300.0,85.2236,85.2948,85.1366,85.1446,7300.0
2013-09-20 13:40:00,107.67,107.67,107.49,107.61,8500.0,85.1366,85.1366,84.9943,85.0892,8500.0
2013-09-20 13:50:00,107.6,107.61,107.46,107.49,6600.0,85.0813,85.0892,84.9706,84.9943,6600.0
2013-09-20 14:00:00,107.47,107.54,107.47,107.54,4200.0,84.9785,85.0339,84.9785,85.0339,4200.0
2013-09-20 14:10:00,107.55,107.57,107.5,107.55,8700.0,85.0418,85.0576,85.0022,85.0418,8700.0
2013-09-20 14:20:00,107.55,107.68,107.5,107.64,9600.0,85.0418,85.1446,85.0022,85.1129,9600.0
2013-09-20 14:30:00,107.66,107.7,107.43,107.43,7500.0,85.1287,85.1604,84.9469,84.9469,7500.0
2013-09-20 14:40:00,107.44,107.59,107.41,107.59,11600.0,84.9548,85.0734,84.9311,85.0734,11600.0
2013-09-20 14:50:00,107.59,107.67,107.53,107.63,8500.0,85.0734,85.1366,85.0259,85.105,8500.0
2013-09-20 15:00:00,107.72,107.74,107.58,107.61,10900.0,85.1762,85.192,85.0655,85.0892,10900.0
2013-09-20 15:10:00,107.59,107.62,107.51,107.6,8600.0,85.0734,85.0971,85.0101,85.0813,8600.0
2013-09-20 15:20:00,107.61,107.65,107.4,107.4,11400.0,85.0892,85.1208,84.9232,84.9232,11400.0
2013-09-20 15:30:00,107.39,107.47,107.21,107.46,22700.0,84.9152,84.9785,84.7729,84.9706,22700.0
2013-09-20 15:40:00,107.45,107.54,107.32,107.49,29100.0,84.9627,85.0339,84.8599,84.9943,29100.0
2013-09-20 15:50:00,107.5,107.51,107.28,107.34,75800.0,85.0022,85.0101,84.8283,84.8757,75800.0
2013-09-23 09:30:00,107.2,107.55,106.64,107.33,22800.0,84.765,85.0418,84.3222,84.8678,22800.0
2013-09-23 09:40:00,107.44,107.44,106.91,107.18,8700.0,84.9548,84.9548,84.5357,84.7492,8700.0
2013-09-23 09:50:00,107.21,107.27,107.06,107.21,18500.0,84.7729,84.8204,84.6543,84.7729,18500.0
2013-09-23 10:00:00,107.25,107.77,107.25,107.26,10400.0,84.8045,85.2157,84.8045,84.8125,10400.0
2013-09-23 10:10:00,107.26,107.69,107.24,107.64,16100.0,84.8125,85.1525,84.7966,85.1129,16100.0
2013-09-23 10:20:00,107.61,107.62,107.24,107.24,9700.0,85.0892,85.0971,84.7966,84.7966,9700.0
2013-09-23 10:30:00,107.21,107.38,107.17,107.25,9300.0,84.7729,84.9073,84.7413,84.8045,9300.0
2013-09-23 10:40:00,107.28,107.31,107.09,107.09,7500.0,84.8283,84.852,84.678,84.678,7500.0
2013-09-23 10:50:00,107.16,107.16,106.67,106.67,6400.0,84.7334,84.7334,84.3459,84.3459,6400.0
2013-09-23 11:00:00,106.7,106.84,106.52,106.52,7800.0,84.3697,84.4804,84.2273,84.2273,7800.0
2013-09-23 11:10:00,106.54,106.59,106.46,106.56,7800.0,84.2431,84.2827,84.1799,84.259,7800.0
2013-09-23 11:20:00,106.57,106.67,106.5,106.65,8600.0,84.2669,84.3459,84.2115,84.3301,8600.0
2013-09-23 11:30:00,106.68,106.95,106.65,106.94,20300.0,84.3538,84.5673,84.3301,84.5594,20300.0
2013-09-23 11:40:00,106.98,107.0,106.68,106.77,6100.0,84.5911,84.6069,84.3538,84.425,6100.0
2013-09-23 11:50:00,106.85,106.88,106.76,106.81,5600.0,84.4883,84.512,84.4171,84.4566,5600.0
2013-09-23 12:00:00,106.81,107.09,106.81,107.09,7500.0,84.4566,84.678,84.4566,84.678,7500.0
2013-09-23 12:10:00,107.12,107.18,107.02,107.16,4800.0,84.7018,84.7492,84.6227,84.7334,4800.0
2013-09-23 12:20:00,107.19,107.3,107.16,107.29,4400.0,84.7571,84.8441,84.7334,84.8362,4400.0
2013-09-23 12:30:00,107.28,107.42,107.28,107.4,3500.0,84.8283,84.939,84.8283,84.9232,3500.0
2013-09-23 12:40:00,107.41,107.44,107.32,107.33,5400.0,84.9311,84.9548,84.8599,84.8678,5400.0
2013-09-23 12:50:00,107.33,107.37,107.25,107.27,13900.0,84.8678,84.8994,84.8045,84.8204,13900.0
2013-09-23 13:00:00,107.29,107.33,107.21,107.23,5100.0,84.8362,84.8678,84.7729,84.7887,5100.0
2013-09-23 13:10:00,107.25,107.29,107.0,107.05,8600.0,84.8045,84.8362,84.6069,84.6464,8600.0
2013-09-23 13:20:00,107.04,107.24,107.04,107.24,5200.0,84.6385,84.7966,84.6385,84.7966,5200.0
2013-09-23 13:30:00,107.34,107.34,107.27,107.3,4300.0,84.8757,84.8757,84.8204,84.8441,4300.0
2013-09-23 13:40:00,107.3,107.32,107.19,107.3,5200.0,84.8441,84.8599,84.7571,84.8441,5200.0
2013-09-23 13:50:00,107.31,107.48,107.31,107.45,9800.0,84.852,84.9864,84.852,84.9627,9800.0
2013-09-23 14:00:00,107.47,107.59,107.42,107.42,6300.0,84.9785,85.0734,84.939,84.939,6300.0
2013-09-23 14:10:00,107.42,107.46,107.41,107.42,7500.0,84.939,84.9706,84.9311,84.939,7500.0
2013-09-23 14:20:00,107.41,107.41,107.07,107.07,9700.0,84.9311,84.9311,84.6622,84.6622,9700.0
2013-09-23 14:30:00,107.06,107.18,107.02,107.17,15300.0,84.6543,84.7492,84.6227,84.7413,15300.0
2013-09-23 14:40:00,107.09,107.1,106.97,106.97,8500.0,84.678,84.6859,84.5831,84.5831,8500.0
2013-09-23 14:50:00,106.98,107.15,106.98,107.09,11100.0,84.5911,84.7255,84.5911,84.678,11100.0
2013-09-23 15:00:00,107.06,107.11,106.98,107.1,11700.0,84.6543,84.6938,84.5911,84.6859,11700.0
2013-09-23 15:10:00,107.11,107.14,106.97,107.04,12500.0,84.6938,84.7176,84.5831,84.6385,12500.0
2013-09-23 15:20:00,107.02,107.07,106.85,106.92,16800.0,84.6227,84.6622,84.4883,84.5436,16800.0
2013-09-23 15:30:00,106.93,107.08,106.93,107.07,18600.0,84.5515,84.6701,84.5515,84.6622,18600.0
2013-09-23 15:40:00,107.06,107.17,107.02,107.06,19500.0,84.6543,84.7413,84.6227,84.6543,19500.0
2013-09-23 15:50:00,107.06,107.11,106.87,106.97,59900.0,84.6543,84.6938,84.5041,84.5831,59900.0
2013-09-24 09:30:00,107.1,107.25,106.61,107.03,15300.0,84.6859,84.8045,84.2985,84.6306,15300.0
2013-09-24 09:40:00,107.03,107.44,106.96,107.44,6100.0,84.6306,84.9548,84.5752,84.9548,6100.0
2013-09-24 09:50:00,107.42,107.82,107.35,107.69,6700.0,84.939,85.2553,84.8836,85.1525,6700.0
2013-09-24 10:00:00,107.78,107.78,107.41,107.48,5700.0,85.2236,85.2236,84.9311,84.9864,5700.0
2013-09-24 10:10:00,107.48,107.62,107.31,107.49,10300.0,84.9864,85.0971,84.852,84.9943,10300.0
2013-09-24 10:20:00,107.48,107.77,107.48,107.76,6000.0,84.9864,85.2157,84.9864,85.2078,6000.0
2013-09-24 10:30:00,107.77,107.99,107.64,107.86,7700.0,85.2157,85.3897,85.1129,85.2869,7700.0
2013-09-24 10:40:00,107.86,108.03,107.75,107.76,14200.0,85.2869,85.4213,85.1999,85.2078,14200.0
2013-09-24 10:50:00,107.79,108.07,107.79,107.92,13700.0,85.2315,85.4529,85.2315,85.3343,13700.0
2013-09-24 11:00:00,107.92,108.26,107.92,108.13,12400.0,85.3343,85.6032,85.3343,85.5004,12400.0
2013-09-24 11:10:00,108.15,108.18,108.04,108.17,3000.0,85.5162,85.5399,85.4292,85.532,3000.0
2013-09-24 11:20:00,108.19,108.21,107.79,107.85,25600.0,85.5478,85.5636,85.2315,85.279,25600.0
2013-09-24 11:30:00,107.92,107.94,107.8,107.8,10100.0,85.3343,85.3501,85.2394,85.2394,10100.0
2013-09-24 11:40:00,107.85,107.87,107.73,107.76,6400.0,85.279,85.2948,85.1841,85.2078,6400.0
2013-09-24 11:50:00,107.76,107.77,107.54,107.72,34600.0,85.2078,85.2157,85.0339,85.1762,34600.0
2013-09-24 12:00:00,107.73,107.82,107.67,107.75,14500.0,85.1841,85.2553,85.1366,85.1999,14500.0
2013-09-24 12:10:00,107.78,107.78,107.65,107.69,7800.0,85.2236,85.2236,85.1208,85.1525,7800.0
2013-09-24 12:20:00,107.72,107.94,107.72,107.93,5600.0,85.1762,85.3501,85.1762,85.3422,5600.0
2013-09-24 12:30:00,107.94,107.97,107.78,107.97,7000.0,85.3501,85.3739,85.2236,85.3739,7000.0
2013-09-24 12:40:00,107.97,108.18,107.93,108.16,6100.0,85.3739,85.5399,85.3422,85.5241,6100.0
2013-09-24 12:50:00,108.14,108.17,107.97,107.99,4300.0,85.5083,85.532,85.3739,85.3897,4300.0
2013-09-24 13:00:00,108.06,108.22,108.06,108.17,4300.0,85.445,85.5715,85.445,85.532,4300.0
2013-09-24 13:10:00,108.19,108.29,108.19,108.27,4600.0,85.5478,85.6269,85.5478,85.6111,4600.0
2013-09-24 13:20:00,108.27,108.27,108.09,108.2,13000.0,85.6111,85.6111,85.4687,85.5557,13000.0
2013-09-24 13:30:00,108.21,108.21,108.09,108.12,5800.0,85.5636,85.5636,85.4687,85.4925,5800.0
2013-09-24 13:40:00,108.15,108.28,108.12,108.16,8500.0,85.5162,85.619,85.4925,85.5241,8500.0
2013-09-24 13:50:00,108.16,108.23,108.07,108.07,5600.0,85.5241,85.5795,85.4529,85.4529,5600.0
2013-09-24 14:00:00,108.04,108.09,107.98,108.07,12100.0,85.4292,85.4687,85.3818,85.4529,12100.0
2013-09-24 14:10:00,108.09,108.09,107.91,107.94,8400.0,85.4687,85.4687,85.3264,85.3501,8400.0
2013-09-24 14:20:00,107.94,107.95,107.67,107.8,8200.0,85.3501,85.358,85.1366,85.2394,8200.0
2013-09-24 14:30:00,107.79,107.93,107.79,107.86,6300.0,85.2315,85.3422,85.2315,85.2869,6300.0
2013-09-24 14:40:00,107.89,107.98,107.86,107.89,6400.0,85.3106,85.3818,85.2869,85.3106,6400.0
2013-09-24 14:50:00,107.88,107.88,107.72,107.8,13000.0,85.3027,85.3027,85.1762,85.2394,13000.0
2013-09-24 15:00:00,107.77,107.83,107.68,107.8,9200.0,85.2157,85.2632,85.1446,85.2394,9200.0
2013-09-24 15:10:00,107.79,107.96,107.73,107.94,9600.0,85.2315,85.366,85.1841,85.3501,9600.0
2013-09-24 15:20:00,107.87,107.95,107.71,107.72,19500.0,85.2948,85.358,85.1683,85.1762,19500.0
2013-09-24 15:30:00,107.73,107.73,107.49,107.55,16100.0,85.1841,85.1841,84.9943,85.0418,16100.0
2013-09-24 15:40:00,107.52,107.65,107.38,107.38,33000.0,85.018,85.1208,84.9073,84.9073,33000.0
2013-09-24 15:50:00,107.38,107.42,107.11,107.26,59500.0,84.9073,84.939,84.6938,84.8125,59500.0
2013-09-25 09:30:00,107.18,108.42,106.71,107.72,83700.0,84.7492,85.7297,84.3776,85.1762,83700.0
2013-09-25 09:40:00,107.65,107.92,107.08,107.11,16300.0,85.1208,85.3343,84.6701,84.6938,16300.0
2013-09-25 09:50:00,107.16,107.18,106.82,106.88,12300.0,84.7334,84.7492,84.4645,84.512,12300.0
2013-09-25 10:00:00,106.83,107.31,106.73,106.96,10300.0,84.4724,84.852,84.3934,84.5752,10300.0
2013-09-25 10:10:00,107.01,107.13,106.75,107.02,12900.0,84.6148,84.7097,84.4092,84.6227,12900.0
2013-09-25 10:20:00,106.96,107.32,106.93,107.26,6300.0,84.5752,84.8599,84.5515,84.8125,6300.0
2013-09-25 10:30:00,107.23,107.7,107.19,107.6,10900.0,84.7887,85.1604,84.7571,85.0813,10900.0
2013-09-25 10:40:00,107.66,107.82,107.58,107.82,11600.0,85.1287,85.2553,85.0655,85.2553,11600.0
2013-09-25 10:50:00,107.85,108.01,107.68,107.71,9700.0,85.279,85.4055,85.1446,85.1683,9700.0
2013-09-25 11:00:00,107.7,107.74,107.41,107.48,13000.0,85.1604,85.192,84.9311,84.9864,13000.0
2013-09-25 11:10:00,107.48,107.99,107.45,107.98,11900.0,84.9864,85.3897,84.9627,85.3818,11900.0
2013-09-25 11:20:00,107.95,108.19,107.95,108.15,8600.0,85.358,85.5478,85.358,85.5162,8600.0
2013-09-25 11:30:00,108.13,108.28,108.09,108.22,9600.0,85.5004,85.619,85.4687,85.5715,9600.0
2013-09-25 11:40:00,108.24,108.24,108.16,108.21,6100.0,85.5874,85.5874,85.5241,85.5636,6100.0
2013-09-25 11:50:00,108.21,108.27,108.11,108.11,5700.0,85.5636,85.6111,85.4846,85.4846,5700.0
2013-09-25 12:00:00,108.12,108.12,107.94,107.95,3500.0,85.4925,85.4925,85.3501,85.358,3500.0
2013-09-25 12:10:00,107.98,108.09,107.97,108.03,6100.0,85.3818,85.4687,85.3739,85.4213,6100.0
2013-09-25 12:20:00,108.04,108.04,107.63,107.78,8900.0,85.4292,85.4292,85.105,85.2236,8900.0
2013-09-25 12:30:00,107.83,107.87,107.73,107.87,5200.0,85.2632,85.2948,85.1841,85.2948,5200.0
2013-09-25 12:40:00,107.83,107.84,107.68,107.82,2900.0,85.2632,85.2711,85.1446,85.2553,2900.0
2013-09-25 12:50:00,107.83,107.83,107.7,107.79,4300.0,85.2632,85.2632,85.1604,85.2315,4300.0
2013-09-25 13:00:00,107.82,107.91,107.73,107.79,6200.0,85.2553,85.3264,85.1841,85.2315,6200.0
2013-09-25 13:10:00,107.78,107.87,107.78,107.87,18900.0,85.2236,85.2948,85.2236,85.2948,18900.0
2013-09-25 13:20:00,107.84,107.88,107.77,107.81,13700.0,85.2711,85.3027,85.2157,85.2473,13700.0
2013-09-25 13:30:00,107.8,107.8,107.43,107.43,9600.0,85.2394,85.2394,84.9469,84.9469,9600.0
2013-09-25 13:40:00,107.49,107.52,107.29,107.52,26500.0,84.9943,85.018,84.8362,85.018,26500.0
2013-09-25 13:50:00,107.54,107.7,107.33,107.58,16200.0,85.0339,85.1604,84.8678,85.0655,16200.0
2013-09-25 14:00:00,107.65,107.69,107.47,107.47,5100.0,85.1208,85.1525,84.9785,84.9785,5100.0
2013-09-25 14:10:00,107.42,107.65,107.42,107.47,10000.0,84.939,85.1208,84.939,84.9785,10000.0
2013-09-25 14:20:00,107.49,107.6,107.39,107.39,13100.0,84.9943,85.0813,84.9152,84.9152,13100.0
2013-09-25 14:30:00,107.38,107.46,107.28,107.32,12100.0,84.9073,84.9706,84.8283,84.8599,12100.0
2013-09-25 14:40:00,107.32,107.44,107.27,107.4,28800.0,84.8599,84.9548,84.8204,84.9232,28800.0
2013-09-25 14:50:00,107.38,107.48,107.35,107.4,9100.0,84.9073,84.9864,84.8836,84.9232,9100.0
2013-09-25 15:00:00,107.43,107.5,107.37,107.46,6100.0,84.9469,85.0022,84.8994,84.9706,6100.0
2013-09-25 15:10:00,107.49,107.68,107.45,107.59,14300.0,84.9943,85.1446,84.9627,85.0734,14300.0
2013-09-25 15:20:00,107.57,107.59,107.4,107.54,18300.0,85.0576,85.0734,84.9232,85.0339,18300.0
2013-09-25 15:30:00,107.51,107.57,107.4,107.49,13400.0,85.0101,85.0576,84.9232,84.9943,13400.0
2013-09-25 15:40:00,107.5,107.54,107.44,107.5,19800.0,85.0022,85.0339,84.9548,85.0022,19800.0
2013-09-25 15:50:00,107.48,107.5,107.32,107.35,39400.0,84.9864,85.0022,84.8599,84.8836,39400.0
2013-09-26 09:30:00,107.91,108.3,107.44,108.1,17400.0,85.3264,85.6348,84.9548,85.4767,17400.0
2013-09-26 09:40:00,108.01,108.16,107.84,108.12,13300.0,85.4055,85.5241,85.2711,85.4925,13300.0
2013-09-26 09:50:00,108.12,108.26,108.05,108.13,8100.0,85.4925,85.6032,85.4371,85.5004,8100.0
2013-09-26 10:00:00,108.12,108.39,108.03,108.35,15500.0,85.4925,85.706,85.4213,85.6743,15500.0
2013-09-26 10:10:00,108.32,108.33,108.06,108.18,12300.0,85.6506,85.6585,85.445,85.5399,12300.0
2013-09-26 10:20:00,108.23,108.23,108.1,108.1,4900.0,85.5795,85.5795,85.4767,85.4767,4900.0
2013-09-26 10:30:00,108.12,108.3,107.98,108.03,5000.0,85.4925,85.6348,85.3818,85.4213,5000.0
2013-09-26 10:40:00,108.04,108.04,107.54,107.71,7300.0,85.4292,85.4292,85.0339,85.1683,7300.0
2013-09-26 10:50:00,107.69,107.69,107.47,107.59,3700.0,85.1525,85.1525,84.9785,85.0734,3700.0
2013-09-26 11:00:00,107.56,107.56,107.28,107.49,4400.0,85.0497,85.0497,84.8283,84.9943,4400.0
2013-09-26 11:10:00,107.5,107.59,107.44,107.47,7300.0,85.0022,85.0734,84.9548,84.9785,7300.0
2013-09-26 11:20:00,107.47,107.79,107.46,107.79,5600.0,84.9785,85.2315,84.9706,85.2315,5600.0
2013-09-26 11:30:00,107.79,107.87,107.73,107.77,6100.0,85.2315,85.2948,85.1841,85.2157,6100.0
2013-09-26 11:40:00,107.78,108.01,107.78,107.92,5200.0,85.2236,85.4055,85.2236,85.3343,5200.0
2013-09-26 11:50:00,107.89,107.97,107.85,107.97,1500.0,85.3106,85.3739,85.279,85.3739,1500.0
2013-09-26 12:00:00,108.02,108.02,107.67,107.72,24000.0,85.4134,85.4134,85.1366,85.1762,24000.0
2013-09-26 12:10:00,107.69,107.78,107.67,107.68,2000.0,85.1525,85.2236,85.1366,85.1446,2000.0
2013-09-26 12:20:00,107.7,107.81,107.7,107.81,2000.0,85.1604,85.2473,85.1604,85.2473,2000.0
2013-09-26 12:30:00,107.8,107.92,107.71,107.75,6900.0,85.2394,85.3343,85.1683,85.1999,6900.0
2013-09-26 12:40:00,107.76,107.83,107.73,107.73,2000.0,85.2078,85.2632,85.1841,85.1841,2000.0
2013-09-26 12:50:00,107.7,107.73,107.61,107.68,2200.0,85.1604,85.1841,85.0892,85.1446,2200.0
2013-09-26 13:00:00,107.67,107.82,107.67,107.82,3200.0,85.1366,85.2553,85.1366,85.2553,3200.0
2013-09-26 13:10:00,107.8,108.07,107.8,108.07,5100.0,85.2394,85.4529,85.2394,85.4529,5100.0
2013-09-26 13:20:00,108.06,108.13,108.03,108.13,5700.0,85.445,85.5004,85.4213,85.5004,5700.0
2013-09-26 13:30:00,108.17,108.17,107.92,107.93,4900.0,85.532,85.532,85.3343,85.3422,4900.0
2013-09-26 13:40:00,107.95,107.97,107.79,107.87,5400.0,85.358,85.3739,85.2315,85.2948,5400.0
2013-09-26 13:50:00,107.93,107.96,107.92,107.92,2900.0,85.3422,85.366,85.3343,85.3343,2900.0
2013-09-26 14:00:00,107.87,107.88,107.51,107.66,7200.0,85.2948,85.3027,85.0101,85.1287,7200.0
2013-09-26 14:10:00,107.64,107.75,107.6,107.67,4400.0,85.1129,85.1999,85.0813,85.1366,4400.0
2013-09-26 14:20:00,107.68,107.78,107.6,107.78,8200.0,85.1446,85.2236,85.0813,85.2236,8200.0
2013-09-26 14:30:00,107.82,107.82,107.6,107.74,8400.0,85.2553,85.2553,85.0813,85.192,8400.0
2013-09-26 14:40:00,107.72,107.73,107.57,107.65,6000.0,85.1762,85.1841,85.0576,85.1208,6000.0
2013-09-26 14:50:00,107.59,107.77,107.57,107.76,5700.0,85.0734,85.2157,85.0576,85.2078,5700.0
2013-09-26 15:00:00,107.75,107.85,107.69,107.83,9400.0,85.1999,85.279,85.1525,85.2632,9400.0
2013-09-26 15:10:00,107.82,107.86,107.63,107.71,10800.0,85.2553,85.2869,85.105,85.1683,10800.0
2013-09-26 15:20:00,107.72,107.88,107.69,107.87,15800.0,85.1762,85.3027,85.1525,85.2948,15800.0
2013-09-26 15:30:00,107.87,108.07,107.83,107.98,17000.0,85.2948,85.4529,85.2632,85.3818,17000.0
2013-09-26 15:40:00,107.99,108.15,107.98,108.11,17100.0,85.3897,85.5162,85.3818,85.4846,17100.0
2013-09-26 15:50:00,108.08,108.2,107.93,108.15,41000.0,85.4608,85.5557,85.3422,85.5162,41000.0
2013-09-27 09:30:00,107.7,107.76,107.02,107.2,61300.0,85.1604,85.2078,84.6227,84.765,61300.0
2013-09-27 09:40:00,107.18,107.64,107.03,107.16,15500.0,84.7492,85.1129,84.6306,84.7334,15500.0
2013-09-27 09:50:00,107.16,107.3,106.87,106.96,18700.0,84.7334,84.8441,84.5041,84.5752,18700.0
2013-09-27 10:00:00,106.92,107.01,106.77,106.91,14700.0,84.5436,84.6148,84.425,84.5357,14700.0
2013-09-27 10:10:00,106.95,107.37,106.9,107.14,6900.0,84.5673,84.8994,84.5278,84.7176,6900.0
2013-09-27 10:20:00,107.17,107.21,107.08,107.13,8600.0,84.7413,84.7729,84.6701,84.7097,8600.0
2013-09-27 10:30:00,107.15,107.5,107.15,107.37,7900.0,84.7255,85.0022,84.7255,84.8994,7900.0
2013-09-27 10:40:00,107.38,107.39,107.23,107.33,4500.0,84.9073,84.9152,84.7887,84.8678,4500.0
2013-09-27 10:50:00,107.3,107.4,107.23,107.36,8900.0,84.8441,84.9232,84.7887,84.8915,8900.0
2013-09-27 11:00:00,107.38,107.46,107.17,107.2,4400.0,84.9073,84.9706,84.7413,84.765,4400.0
2013-09-27 11:10:00,107.18,107.38,107.18,107.35,8800.0,84.7492,84.9073,84.7492,84.8836,8800.0
2013-09-27 11:20:00,107.36,107.59,107.35,107.57,5800.0,84.8915,85.0734,84.8836,85.0576,5800.0
2013-09-27 11:30:00,107.56,107.77,107.47,107.63,6200.0,85.0497,85.2157,84.9785,85.105,6200.0
2013-09-27 11:40:00,107.63,107.67,107.58,107.67,4500.0,85.105,85.1366,85.0655,85.1366,4500.0
2013-09-27 11:50:00,107.63,107.67,107.52,107.64,5400.0,85.105,85.1366,85.018,85.1129,5400.0
2013-09-27 12:00:00,107.61,107.67,107.56,107.64,4700.0,85.0892,85.1366,85.0497,85.1129,4700.0
2013-09-27 12:10:00,107.66,107.86,107.62,107.82,4700.0,85.1287,85.2869,85.0971,85.2553,4700.0
2013-09-27 12:20:00,107.84,107.93,107.77,107.77,6800.0,85.2711,85.3422,85.2157,85.2157,6800.0
2013-09-27 12:30:00,107.8,107.91,107.67,107.69,8700.0,85.2394,85.3264,85.1366,85.1525,8700.0
2013-09-27 12:40:00,107.65,107.68,107.59,107.67,8400.0,85.1208,85.1446,85.0734,85.1366,8400.0
2013-09-27 12:50:00,107.72,107.78,107.59,107.59,4100.0,85.1762,85.2236,85.0734,85.0734,4100.0
2013-09-27 13:00:00,107.62,107.67,107.54,107.65,6400.0,85.0971,85.1366,85.0339,85.1208,6400.0
2013-09-27 13:10:00,107.63,107.69,107.58,107.61,3800.0,85.105,85.1525,85.0655,85.0892,3800.0
2013-09-27 13:20:00,107.56,107.56,107.46,107.46,5700.0,85.0497,85.0497,84.9706,84.9706,5700.0
2013-09-27 13:30:00,107.44,107.47,107.39,107.4,4500.0,84.9548,84.9785,84.9152,84.9232,4500.0
2013-09-27 13:40:00,107.43,107.6,107.38,107.57,6900.0,84.9469,85.0813,84.9073,85.0576,6900.0
2013-09-27 13:50:00,107.57,107.6,107.41,107.44,2800.0,85.0576,85.0813,84.9311,84.9548,2800.0
2013-09-27 14:00:00,107.44,107.45,107.21,107.21,6200.0,84.9548,84.9627,84.7729,84.7729,6200.0
2013-09-27 14:10:00,107.19,107.34,107.18,107.2,8600.0,84.7571,84.8757,84.7492,84.765,8600.0
2013-09-27 14:20:00,107.16,107.18,107.11,107.17,4900.0,84.7334,84.7492,84.6938,84.7413,4900.0
2013-09-27 14:30:00,107.17,107.18,107.04,107.09,9000.0,84.7413,84.7492,84.6385,84.678,9000.0
2013-09-27 14:40:00,107.09,107.22,107.05,107.14,4700.0,84.678,84.7808,84.6464,84.7176,4700.0
2013-09-27 14:50:00,107.12,107.24,107.09,107.09,8300.0,84.7018,84.7966,84.678,84.678,8300.0
2013-09-27 15:00:00,107.08,107.11,106.95,106.95,12500.0,84.6701,84.6938,84.5673,84.5673,12500.0
2013-09-27 15:10:00,106.95,107.05,106.92,107.01,11900.0,84.5673,84.6464,84.5436,84.6148,11900.0
2013-09-27 15:20:00,107.02,107.06,106.95,107.02,10000.0,84.6227,84.6543,84.5673,84.6227,10000.0
2013-09-27 15:30:00,107.04,107.28,107.02,107.23,12700.0,84.6385,84.8283,84.6227,84.7887,12700.0
2013-09-27 15:40:00,107.22,107.24,107.06,107.09,22900.0,84.7808,84.7966,84.6543,84.678,22900.0
2013-09-27 15:50:00,107.1,107.34,107.1,107.19,31400.0,84.6859,84.8757,84.6859,84.7571,31400.0
2013-09-30 09:30:00,105.62,106.36,105.62,106.34,27600.0,83.5157,84.1008,83.5157,84.085,27600.0
2013-09-30 09:40:00,106.34,106.76,106.29,106.4,17800.0,84.085,84.4171,84.0455,84.1324,17800.0
2013-09-30 09:50:00,106.36,106.58,106.32,106.4,11300.0,84.1008,84.2748,84.0692,84.1324,11300.0
2013-09-30 10:00:00,106.39,106.55,106.32,106.36,6400.0,84.1245,84.251,84.0692,84.1008,6400.0
2013-09-30 10:10:00,106.4,106.65,106.32,106.65,7300.0,84.1324,84.3301,84.0692,84.3301,7300.0
2013-09-30 10:20:00,106.69,106.96,106.65,106.94,7100.0,84.3617,84.5752,84.3301,84.5594,7100.0
2013-09-30 10:30:00,106.95,107.1,106.72,107.01,7000.0,84.5673,84.6859,84.3855,84.6148,7000.0
2013-09-30 10:40:00,107.04,107.47,107.04,107.37,6400.0,84.6385,84.9785,84.6385,84.8994,6400.0
2013-09-30 10:50:00,107.37,107.41,107.0,107.05,8400.0,84.8994,84.9311,84.6069,84.6464,8400.0
2013-09-30 11:00:00,107.07,107.21,106.99,107.14,10300.0,84.6622,84.7729,84.599,84.7176,10300.0
2013-09-30 11:10:00,107.02,107.25,106.93,107.2,6500.0,84.6227,84.8045,84.5515,84.765,6500.0
2013-09-30 11:20:00,107.22,107.34,107.07,107.07,10400.0,84.7808,84.8757,84.6622,84.6622,10400.0
2013-09-30 11:30:00,107.08,107.13,106.98,107.01,5700.0,84.6701,84.7097,84.5911,84.6148,5700.0
2013-09-30 11:40:00,107.02,107.07,106.92,106.92,4900.0,84.6227,84.6622,84.5436,84.5436,4900.0
2013-09-30 11:50:00,106.9,107.08,106.9,107.08,3700.0,84.5278,84.6701,84.5278,84.6701,3700.0
2013-09-30 12:00:00,107.13,107.15,106.94,106.94,8000.0,84.7097,84.7255,84.5594,84.5594,8000.0
2013-09-30 12:10:00,106.9,107.13,106.9,107.11,11100.0,84.5278,84.7097,84.5278,84.6938,11100.0
2013-09-30 12:20:00,107.06,107.19,107.04,107.16,8600.0,84.6543,84.7571,84.6385,84.7334,8600.0
2013-09-30 12:30:00,107.13,107.26,107.13,107.17,6200.0,84.7097,84.8125,84.7097,84.7413,6200.0
2013-09-30 12:40:00,107.14,107.41,107.14,107.36,9500.0,84.7176,84.9311,84.7176,84.8915,9500.0
2013-09-30 12:50:00,107.4,107.44,107.37,107.38,6000.0,84.9232,84.9548,84.8994,84.9073,6000.0
2013-09-30 13:00:00,107.36,107.5,107.36,107.37,8000.0,84.8915,85.0022,84.8915,84.8994,8000.0
2013-09-30 13:10:00,107.39,107.67,107.33,107.62,6600.0,84.9152,85.1366,84.8678,85.0971,6600.0
2013-09-30 13:20:00,107.58,107.58,107.42,107.47,8300.0,85.0655,85.0655,84.939,84.9785,8300.0
2013-09-30 13:30:00,107.49,107.62,107.36,107.36,7600.0,84.9943,85.0971,84.8915,84.8915,7600.0
2013-09-30 13:40:00,107.4,107.52,107.4,107.48,6100.0,84.9232,85.018,84.9232,84.9864,6100.0
2013-09-30 13:50:00,107.49,107.52,107.15,107.24,9100.0,84.9943,85.018,84.7255,84.7966,9100.0
2013-09-30 14:00:00,107.25,107.45,107.24,107.45,6100.0,84.8045,84.9627,84.7966,84.9627,6100.0
2013-09-30 14:10:00,107.47,107.5,107.33,107.33,6400.0,84.9785,85.0022,84.8678,84.8678,6400.0
2013-09-30 14:20:00,107.31,107.47,107.28,107.38,18900.0,84.852,84.9785,84.8283,84.9073,18900.0
2013-09-30 14:30:00,107.4,107.6,107.39,107.52,10300.0,84.9232,85.0813,84.9152,85.018,10300.0
2013-09-30 14:40:00,107.54,107.69,107.47,107.63,8600.0,85.0339,85.1525,84.9785,85.105,8600.0
2013-09-30 14:50:00,107.63,107.66,107.45,107.45,11100.0,85.105,85.1287,84.9627,84.9627,11100.0
2013-09-30 15:00:00,107.42,107.42,107.18,107.28,24800.0,84.939,84.939,84.7492,84.8283,24800.0
2013-09-30 15:10:00,107.26,107.26,106.86,106.97,22200.0,84.8125,84.8125,84.4962,84.5831,22200.0
2013-09-30 15:20:00,106.98,107.02,106.86,106.91,26400.0,84.5911,84.6227,84.4962,84.5357,26400.0
2013-09-30 15:30:00,106.92,106.92,106.71,106.77,41000.0,84.5436,84.5436,84.3776,84.425,41000.0
2013-09-30 15:40:00,106.76,106.9,106.67,106.72,46500.0,84.4171,84.5278,84.3459,84.3855,46500.0
2013-09-30 15:50:00,106.7,107.05,106.65,106.95,94800.0,84.3697,84.6464,84.3301,84.5673,94800.0
2013-10-01 09:30:00,107.24,108.29,106.73,108.28,29700.0,84.7966,85.6269,84.3934,85.619,29700.0
2013-10-01 09:40:00,108.08,108.58,108.03,108.03,26300.0,85.4608,85.8562,85.4213,85.4213,26300.0
2013-10-01 09:50:00,108.02,108.35,107.8,108.34,33800.0,85.4134,85.6743,85.2394,85.6664,33800.0
2013-10-01 10:00:00,108.39,108.68,108.3,108.64,26400.0,85.706,85.9353,85.6348,85.9036,26400.0
2013-10-01 10:10:00,108.64,108.67,108.14,108.43,14600.0,85.9036,85.9274,85.5083,85.7376,14600.0
2013-10-01 10:20:00,108.47,108.64,108.44,108.52,10400.0,85.7692,85.9036,85.7455,85.8088,10400.0
2013-10-01 10:30:00,108.52,108.77,108.47,108.48,11300.0,85.8088,86.0064,85.7692,85.7771,11300.0
2013-10-01 10:40:00,108.5,108.56,108.23,108.25,10400.0,85.7929,85.8404,85.5795,85.5953,10400.0
2013-10-01 10:50:00,108.31,108.35,108.13,108.14,18800.0,85.6427,85.6743,85.5004,85.5083,18800.0
2013-10-01 11:00:00,108.16,108.36,108.15,108.19,12200.0,85.5241,85.6822,85.5162,85.5478,12200.0
2013-10-01 11:10:00,108.2,108.31,108.19,108.27,9900.0,85.5557,85.6427,85.5478,85.6111,9900.0
2013-10-01 11:20:00,108.25,108.3,108.12,108.12,10400.0,85.5953,85.6348,85.4925,85.4925,10400.0
2013-10-01 11:30:00,108.18,108.4,108.18,108.32,9300.0,85.5399,85.7139,85.5399,85.6506,9300.0
2013-10-01 11:40:00,108.34,108.51,108.26,108.26,6500.0,85.6664,85.8009,85.6032,85.6032,6500.0
2013-10-01 11:50:00,108.25,108.3,108.16,108.26,8700.0,85.5953,85.6348,85.5241,85.6032,8700.0
2013-10-01 12:00:00,108.25,108.27,108.17,108.17,4900.0,85.5953,85.6111,85.532,85.532,4900.0
2013-10-01 12:10:00,108.19,108.24,108.12,108.22,18600.0,85.5478,85.5874,85.4925,85.5715,18600.0
2013-10-01 12:20:00,108.21,108.51,108.13,108.36,12800.0,85.5636,85.8009,85.5004,85.6822,12800.0
2013-10-01 12:30:00,108.35,108.35,108.11,108.12,8200.0,85.6743,85.6743,85.4846,85.4925,8200.0
2013-10-01 12:40:00,108.11,108.19,108.1,108.12,4800.0,85.4846,85.5478,85.4767,85.4925,4800.0
2013-10-01 12:50:00,108.13,108.17,107.9,107.91,4200.0,85.5004,85.532,85.3185,85.3264,4200.0
2013-10-01 13:00:00,107.92,107.99,107.81,107.9,7700.0,85.3343,85.3897,85.2473,85.3185,7700.0
2013-10-01 13:10:00,107.9,108.01,107.82,108.01,9100.0,85.3185,85.4055,85.2553,85.4055,9100.0
2013-10-01 13:20:00,108.01,108.01,107.88,107.92,9300.0,85.4055,85.4055,85.3027,85.3343,9300.0
2013-10-01 13:30:00,107.93,108.02,107.78,107.81,9100.0,85.3422,85.4134,85.2236,85.2473,9100.0
2013-10-01 13:40:00,107.82,107.9,107.79,107.82,5600.0,85.2553,85.3185,85.2315,85.2553,5600.0
2013-10-01 13:50:00,107.83,107.92,107.79,107.79,7900.0,85.2632,85.3343,85.2315,85.2315,7900.0
2013-10-01 14:00:00,107.82,107.82,107.64,107.69,7600.0,85.2553,85.2553,85.1129,85.1525,7600.0
2013-10-01 14:10:00,107.68,107.7,107.6,107.6,7500.0,85.1446,85.1604,85.0813,85.0813,7500.0
2013-10-01 14:20:00,107.61,107.61,107.3,107.3,14100.0,85.0892,85.0892,84.8441,84.8441,14100.0
2013-10-01 14:30:00,107.31,107.47,107.28,107.47,20800.0,84.852,84.9785,84.8283,84.9785,20800.0
2013-10-01 14:40:00,107.46,107.53,107.38,107.48,11000.0,84.9706,85.0259,84.9073,84.9864,11000.0
2013-10-01 14:50:00,107.46,107.71,107.44,107.7,33800.0,84.9706,85.1683,84.9548,85.1604,33800.0
2013-10-01 15:00:00,107.67,107.67,107.44,107.52,13900.0,85.1366,85.1366,84.9548,85.018,13900.0
2013-10-01 15:10:00,107.55,107.65,107.51,107.65,20300.0,85.0418,85.1208,85.0101,85.1208,20300.0
2013-10-01 15:20:00,107.64,107.64,107.48,107.56,13700.0,85.1129,85.1129,84.9864,85.0497,13700.0
2013-10-01 15:30:00,107.57,107.78,107.57,107.72,33500.0,85.0576,85.2236,85.0576,85.1762,33500.0
2013-10-01 15:40:00,107.72,107.79,107.66,107.77,34600.0,85.1762,85.2315,85.1287,85.2157,34600.0
2013-10-01 15:50:00,107.77,107.98,107.73,107.98,52700.0,85.2157,85.3818,85.1841,85.3818,52700.0
2013-10-02 09:30:00,107.11,107.57,102.98,106.69,46600.0,84.6938,85.0576,81.4282,84.3617,46600.0
2013-10-02 09:40:00,106.77,107.25,106.56,107.2,20000.0,84.425,84.8045,84.259,84.765,20000.0
2013-10-02 09:50:00,107.07,107.1,106.54,106.88,15200.0,84.6622,84.6859,84.2431,84.512,15200.0
2013-10-02 10:00:00,106.86,106.86,106.31,106.39,12000.0,84.4962,84.4962,84.0613,84.1245,12000.0
2013-10-02 10:10:00,106.27,106.5,106.14,106.49,16900.0,84.0296,84.2115,83.9268,84.2036,16900.0
2013-10-02 10:20:00,106.5,106.5,106.13,106.16,22500.0,84.2115,84.2115,83.9189,83.9427,22500.0
2013-10-02 10:30:00,106.13,106.13,105.8,106.04,28800.0,83.9189,83.9189,83.658,83.8478,28800.0
2013-10-02 10:40:00,106.03,106.31,105.95,106.31,14800.0,83.8399,84.0613,83.7766,84.0613,14800.0
2013-10-02 10:50:00,106.27,106.53,106.16,106.48,11000.0,84.0296,84.2352,83.9427,84.1957,11000.0
2013-10-02 11:00:00,106.51,106.57,106.43,106.47,5200.0,84.2194,84.2669,84.1562,84.1878,5200.0
2013-10-02 11:10:00,106.49,106.98,106.49,106.95,10000.0,84.2036,84.5911,84.2036,84.5673,10000.0
2013-10-02 11:20:00,106.98,106.98,106.8,106.81,10900.0,84.5911,84.5911,84.4487,84.4566,10900.0
2013-10-02 11:30:00,106.89,107.04,106.85,106.88,18600.0,84.5199,84.6385,84.4883,84.512,18600.0
2013-10-02 11:40:00,106.9,107.01,106.69,106.99,6300.0,84.5278,84.6148,84.3617,84.599,6300.0
2013-10-02 11:50:00,107.0,107.12,106.97,106.97,6800.0,84.6069,84.7018,84.5831,84.5831,6800.0
2013-10-02 12:00:00,106.98,107.03,106.93,106.97,5600.0,84.5911,84.6306,84.5515,84.5831,5600.0
2013-10-02 12:10:00,106.99,107.01,106.84,106.84,4600.0,84.599,84.6148,84.4804,84.4804,4600.0
2013-10-02 12:20:00,106.86,106.89,106.71,106.83,4000.0,84.4962,84.5199,84.3776,84.4724,4000.0
2013-10-02 12:30:00,106.83,106.94,106.83,106.9,4300.0,84.4724,84.5594,84.4724,84.5278,4300.0
2013-10-02 12:40:00,106.95,107.09,106.86,106.89,14700.0,84.5673,84.678,84.4962,84.5199,14700.0
2013-10-02 12:50:00,106.91,106.94,106.85,106.87,5200.0,84.5357,84.5594,84.4883,84.5041,5200.0
2013-10-02 13:00:00,106.91,107.13,106.91,107.08,9700.0,84.5357,84.7097,84.5357,84.6701,9700.0
2013-10-02 13:10:00,107.11,107.23,107.11,107.19,8300.0,84.6938,84.7887,84.6938,84.7571,8300.0
2013-10-02 13:20:00,107.19,107.39,107.14,107.39,7800.0,84.7571,84.9152,84.7176,84.9152,7800.0
2013-10-02 13:30:00,107.39,107.66,107.37,107.61,15200.0,84.9152,85.1287,84.8994,85.0892,15200.0
2013-10-02 13:40:00,107.59,107.67,107.48,107.67,7500.0,85.0734,85.1366,84.9864,85.1366,7500.0
2013-10-02 13:50:00,107.68,107.7,107.54,107.57,11500.0,85.1446,85.1604,85.0339,85.0576,11500.0
2013-10-02 14:00:00,107.62,107.62,107.48,107.48,7200.0,85.0971,85.0971,84.9864,84.9864,7200.0
2013-10-02 14:10:00,107.49,107.55,107.44,107.48,7100.0,84.9943,85.0418,84.9548,84.9864,7100.0
2013-10-02 14:20:00,107.49,107.49,107.37,107.46,14700.0,84.9943,84.9943,84.8994,84.9706,14700.0
2013-10-02 14:30:00,107.45,107.46,106.98,106.98,15000.0,84.9627,84.9706,84.5911,84.5911,15000.0
2013-10-02 14:40:00,107.0,107.03,106.86,106.86,13800.0,84.6069,84.6306,84.4962,84.4962,13800.0
2013-10-02 14:50:00,106.87,106.94,106.75,106.94,34400.0,84.5041,84.5594,84.4092,84.5594,34400.0
2013-10-02 15:00:00,106.94,106.96,106.83,106.86,16700.0,84.5594,84.5752,84.4724,84.4962,16700.0
2013-10-02 15:10:00,106.87,106.97,106.8,106.83,17800.0,84.5041,84.5831,84.4487,84.4724,17800.0
2013-10-02 15:20:00,106.83,106.84,106.71,106.8,23600.0,84.4724,84.4804,84.3776,84.4487,23600.0
2013-10-02 15:30:00,106.81,107.03,106.81,106.9,26100.0,84.4566,84.6306,84.4566,84.5278,26100.0
2013-10-02 15:40:00,106.9,106.92,106.56,106.65,42000.0,84.5278,84.5436,84.259,84.3301,42000.0
2013-10-02 15:50:00,106.67,106.99,106.66,106.95,80300.0,84.3459,84.599,84.338,84.5673,80300.0
2013-10-03 09:30:00,106.91,107.35,106.7,106.76,17000.0,84.5357,84.8836,84.3697,84.4171,17000.0
2013-10-03 09:40:00,106.77,107.06,106.66,106.88,24500.0,84.425,84.6543,84.338,84.512,24500.0
2013-10-03 09:50:00,106.84,106.92,106.71,106.81,8100.0,84.4804,84.5436,84.3776,84.4566,8100.0
2013-10-03 10:00:00,106.81,106.81,106.1,106.11,11700.0,84.4566,84.4566,83.8952,83.9031,11700.0
2013-10-03 10:10:00,106.12,106.25,106.05,106.1,15500.0,83.911,84.0138,83.8557,83.8952,15500.0
2013-10-03 10:20:00,106.06,106.14,105.56,105.78,9000.0,83.8636,83.9268,83.4682,83.6422,9000.0
2013-10-03 10:30:00,105.69,105.69,105.46,105.46,14100.0,83.571,83.571,83.3892,83.3892,14100.0
2013-10-03 10:40:00,105.51,105.51,105.22,105.43,7500.0,83.4287,83.4287,83.1994,83.3654,7500.0
2013-10-03 10:50:00,105.39,105.5,105.28,105.4,18500.0,83.3338,83.4208,83.2468,83.3417,18500.0
2013-10-03 11:00:00,105.38,105.6,105.29,105.59,4600.0,83.3259,83.4999,83.2547,83.492,4600.0
2013-10-03 11:10:00,105.56,105.61,105.46,105.48,6700.0,83.4682,83.5078,83.3892,83.405,6700.0
2013-10-03 11:20:00,105.49,105.72,105.49,105.52,6800.0,83.4129,83.5947,83.4129,83.4366,6800.0
2013-10-03 11:30:00,105.44,105.68,105.39,105.64,9600.0,83.3733,83.5631,83.3338,83.5315,9600.0
2013-10-03 11:40:00,105.62,105.62,105.13,105.19,9000.0,83.5157,83.5157,83.1282,83.1757,9000.0
2013-10-03 11:50:00,105.25,105.27,104.88,105.0,12300.0,83.2231,83.2389,82.9305,83.0254,12300.0
2013-10-03 12:00:00,105.0,105.06,104.89,104.97,7800.0,83.0254,83.0729,82.9385,83.0017,7800.0
2013-10-03 12:10:00,105.0,105.28,105.0,105.21,7100.0,83.0254,83.2468,83.0254,83.1915,7100.0
2013-10-03 12:20:00,105.26,105.36,105.07,105.34,4300.0,83.231,83.3101,83.0808,83.2943,4300.0
2013-10-03 12:30:00,105.39,105.68,105.39,105.54,6000.0,83.3338,83.5631,83.3338,83.4524,6000.0
2013-10-03 12:40:00,105.5,105.8,105.44,105.8,4900.0,83.4208,83.658,83.3733,83.658,4900.0
2013-10-03 12:50:00,105.75,105.9,105.64,105.89,16900.0,83.6185,83.7371,83.5315,83.7292,16900.0
2013-10-03 13:00:00,105.85,106.11,105.74,106.11,8500.0,83.6975,83.9031,83.6106,83.9031,8500.0
2013-10-03 13:10:00,106.06,106.08,105.84,105.88,4100.0,83.8636,83.8794,83.6896,83.7213,4100.0
2013-10-03 13:20:00,105.97,106.45,105.96,106.45,36100.0,83.7924,84.172,83.7845,84.172,36100.0
2013-10-03 13:30:00,106.44,106.58,106.34,106.34,9200.0,84.1641,84.2748,84.085,84.085,9200.0
2013-10-03 13:40:00,106.37,106.6,106.37,106.55,5700.0,84.1087,84.2906,84.1087,84.251,5700.0
2013-10-03 13:50:00,106.56,106.59,106.28,106.53,6100.0,84.259,84.2827,84.0375,84.2352,6100.0
2013-10-03 14:00:00,106.47,106.49,106.24,106.33,7000.0,84.1878,84.2036,84.0059,84.0771,7000.0
2013-10-03 14:10:00,106.35,106.5,106.29,106.33,4800.0,84.0929,84.2115,84.0455,84.0771,4800.0
2013-10-03 14:20:00,106.32,106.52,105.87,106.51,18000.0,84.0692,84.2273,83.7134,84.2194,18000.0
2013-10-03 14:30:00,106.5,106.5,106.23,106.33,10900.0,84.2115,84.2115,83.998,84.0771,10900.0
2013-10-03 14:40:00,106.42,106.55,106.38,106.43,5300.0,84.1483,84.251,84.1166,84.1562,5300.0
2013-10-03 14:50:00,106.46,106.57,106.42,106.42,8500.0,84.1799,84.2669,84.1483,84.1483,8500.0
2013-10-03 15:00:00,106.34,106.49,106.34,106.37,19100.0,84.085,84.2036,84.085,84.1087,19100.0
2013-10-03 15:10:00,106.38,106.5,106.35,106.46,10000.0,84.1166,84.2115,84.0929,84.1799,10000.0
2013-10-03 15:20:00,106.47,106.58,106.31,106.46,24500.0,84.1878,84.2748,84.0613,84.1799,24500.0
2013-10-03 15:30:00,106.41,106.47,106.33,106.43,17300.0,84.1403,84.1878,84.0771,84.1562,17300.0
2013-10-03 15:40:00,106.42,106.49,106.28,106.34,27000.0,84.1483,84.2036,84.0375,84.085,27000.0
2013-10-03 15:50:00,106.33,106.46,106.07,106.19,54600.0,84.0771,84.1799,83.8715,83.9664,54600.0
2013-10-04 09:30:00,106.55,106.89,106.06,106.49,41500.0,84.251,84.5199,83.8636,84.2036,41500.0
2013-10-04 09:40:00,106.49,106.73,106.23,106.73,12800.0,84.2036,84.3934,83.998,84.3934,12800.0
2013-10-04 09:50:00,106.69,107.26,106.69,107.1,12100.0,84.3617,84.8125,84.3617,84.6859,12100.0
2013-10-04 10:00:00,107.06,107.16,106.86,107.09,19600.0,84.6543,84.7334,84.4962,84.678,19600.0
2013-10-04 10:10:00,107.06,107.26,107.04,107.04,10900.0,84.6543,84.8125,84.6385,84.6385,10900.0
2013-10-04 10:20:00,107.06,107.18,107.02,107.09,3400.0,84.6543,84.7492,84.6227,84.678,3400.0
2013-10-04 10:30:00,107.08,107.22,107.04,107.06,5500.0,84.6701,84.7808,84.6385,84.6543,5500.0
2013-10-04 10:40:00,107.07,107.15,107.0,107.09,3900.0,84.6622,84.7255,84.6069,84.678,3900.0
2013-10-04 10:50:00,107.07,107.12,106.85,106.85,6300.0,84.6622,84.7018,84.4883,84.4883,6300.0
2013-10-04 11:00:00,106.81,107.01,106.73,106.76,9100.0,84.4566,84.6148,84.3934,84.4171,9100.0
2013-10-04 11:10:00,106.75,106.96,106.73,106.96,2100.0,84.4092,84.5752,84.3934,84.5752,2100.0
2013-10-04 11:20:00,106.94,107.0,106.78,106.89,9200.0,84.5594,84.6069,84.4329,84.5199,9200.0
2013-10-04 11:30:00,106.85,106.94,106.72,106.91,4300.0,84.4883,84.5594,84.3855,84.5357,4300.0
2013-10-04 11:40:00,106.92,106.97,106.77,106.87,2800.0,84.5436,84.5831,84.425,84.5041,2800.0
2013-10-04 11:50:00,106.87,107.08,106.87,107.08,4000.0,84.5041,84.6701,84.5041,84.6701,4000.0
2013-10-04 12:00:00,107.06,107.08,106.88,106.94,7500.0,84.6543,84.6701,84.512,84.5594,7500.0
2013-10-04 12:10:00,106.93,107.06,106.88,107.02,3000.0,84.5515,84.6543,84.512,84.6227,3000.0
2013-10-04 12:20:00,107.08,107.25,107.03,107.25,4900.0,84.6701,84.8045,84.6306,84.8045,4900.0
2013-10-04 12:30:00,107.24,107.31,107.12,107.25,37500.0,84.7966,84.852,84.7018,84.8045,37500.0
2013-10-04 12:40:00,107.27,107.39,107.27,107.34,4200.0,84.8204,84.9152,84.8204,84.8757,4200.0
2013-10-04 12:50:00,107.33,107.33,107.15,107.23,4700.0,84.8678,84.8678,84.7255,84.7887,4700.0
2013-10-04 13:00:00,107.26,107.33,107.24,107.3,4800.0,84.8125,84.8678,84.7966,84.8441,4800.0
2013-10-04 13:10:00,107.3,107.33,107.25,107.33,3800.0,84.8441,84.8678,84.8045,84.8678,3800.0
2013-10-04 13:20:00,107.34,107.46,107.32,107.4,6400.0,84.8757,84.9706,84.8599,84.9232,6400.0
2013-10-04 13:30:00,107.43,107.52,107.41,107.5,6900.0,84.9469,85.018,84.9311,85.0022,6900.0
2013-10-04 13:40:00,107.51,107.53,107.41,107.47,9700.0,85.0101,85.0259,84.9311,84.9785,9700.0
2013-10-04 13:50:00,107.46,107.53,107.45,107.5,9100.0,84.9706,85.0259,84.9627,85.0022,9100.0
2013-10-04 14:00:00,107.48,107.54,107.4,107.42,8200.0,84.9864,85.0339,84.9232,84.939,8200.0
2013-10-04 14:10:00,107.45,107.51,107.41,107.43,11000.0,84.9627,85.0101,84.9311,84.9469,11000.0
2013-10-04 14:20:00,107.43,107.43,107.33,107.42,5400.0,84.9469,84.9469,84.8678,84.939,5400.0
2013-10-04 14:30:00,107.42,107.47,107.36,107.45,6400.0,84.939,84.9785,84.8915,84.9627,6400.0
2013-10-04 14:40:00,107.43,107.49,107.31,107.48,4900.0,84.9469,84.9943,84.852,84.9864,4900.0
2013-10-04 14:50:00,107.47,107.6,107.47,107.54,4400.0,84.9785,85.0813,84.9785,85.0339,4400.0
2013-10-04 15:00:00,107.53,107.57,107.42,107.46,5600.0,85.0259,85.0576,84.939,84.9706,5600.0
2013-10-04 15:10:00,107.47,107.47,107.26,107.3,11900.0,84.9785,84.9785,84.8125,84.8441,11900.0
2013-10-04 15:20:00,107.25,107.27,107.14,107.15,8500.0,84.8045,84.8204,84.7176,84.7255,8500.0
2013-10-04 15:30:00,107.14,107.15,107.06,107.09,10400.0,84.7176,84.7255,84.6543,84.678,10400.0
2013-10-04 15:40:00,107.08,107.1,106.91,107.07,17700.0,84.6701,84.6859,84.5357,84.6622,17700.0
2013-10-04 15:50:00,107.07,107.16,106.94,107.11,37200.0,84.6622,84.7334,84.5594,84.6938,37200.0
2013-10-07 09:30:00,106.01,106.49,105.91,106.1,12700.0,83.8241,84.2036,83.745,83.8952,12700.0
2013-10-07 09:40:00,106.31,106.67,106.3,106.67,3800.0,84.0613,84.3459,84.0534,84.3459,3800.0
2013-10-07 09:50:00,106.71,106.71,106.27,106.3,4600.0,84.3776,84.3776,84.0296,84.0534,4600.0
2013-10-07 10:00:00,106.31,106.74,106.18,106.7,8000.0,84.0613,84.4013,83.9585,84.3697,8000.0
2013-10-07 10:10:00,106.73,106.94,106.72,106.8,11100.0,84.3934,84.5594,84.3855,84.4487,11100.0
2013-10-07 10:20:00,106.84,107.04,106.84,106.9,4800.0,84.4804,84.6385,84.4804,84.5278,4800.0
2013-10-07 10:30:00,106.91,106.95,106.74,106.78,8100.0,84.5357,84.5673,84.4013,84.4329,8100.0
2013-10-07 10:40:00,106.8,106.9,106.74,106.79,6300.0,84.4487,84.5278,84.4013,84.4408,6300.0
2013-10-07 10:50:00,106.79,106.97,106.79,106.91,2700.0,84.4408,84.5831,84.4408,84.5357,2700.0
2013-10-07 11:00:00,106.89,107.05,106.83,106.96,17600.0,84.5199,84.6464,84.4724,84.5752,17600.0
2013-10-07 11:10:00,106.99,107.1,106.93,106.93,17200.0,84.599,84.6859,84.5515,84.5515,17200.0
2013-10-07 11:20:00,106.93,107.07,106.92,107.0,10000.0,84.5515,84.6622,84.5436,84.6069,10000.0
2013-10-07 11:30:00,106.99,107.27,106.98,107.21,12500.0,84.599,84.8204,84.5911,84.7729,12500.0
2013-10-07 11:40:00,107.19,107.33,107.19,107.25,11500.0,84.7571,84.8678,84.7571,84.8045,11500.0
2013-10-07 11:50:00,107.23,107.35,107.2,107.32,13200.0,84.7887,84.8836,84.765,84.8599,13200.0
2013-10-07 12:00:00,107.31,107.31,107.22,107.24,5200.0,84.852,84.852,84.7808,84.7966,5200.0
2013-10-07 12:10:00,107.22,107.22,107.11,107.18,3500.0,84.7808,84.7808,84.6938,84.7492,3500.0
2013-10-07 12:20:00,107.18,107.21,107.0,107.06,6700.0,84.7492,84.7729,84.6069,84.6543,6700.0
2013-10-07 12:30:00,107.03,107.1,106.97,107.09,15600.0,84.6306,84.6859,84.5831,84.678,15600.0
2013-10-07 12:40:00,107.08,107.16,107.06,107.11,5700.0,84.6701,84.7334,84.6543,84.6938,5700.0
2013-10-07 12:50:00,107.13,107.18,107.04,107.07,8500.0,84.7097,84.7492,84.6385,84.6622,8500.0
2013-10-07 13:00:00,107.07,107.17,106.98,106.99,9400.0,84.6622,84.7413,84.5911,84.599,9400.0
2013-10-07 13:10:00,107.02,107.26,107.02,107.21,8300.0,84.6227,84.8125,84.6227,84.7729,8300.0
2013-10-07 13:20:00,107.22,107.23,107.04,107.06,15400.0,84.7808,84.7887,84.6385,84.6543,15400.0
2013-10-07 13:30:00,107.05,107.12,106.96,107.06,29600.0,84.6464,84.7018,84.5752,84.6543,29600.0
2013-10-07 13:40:00,107.08,107.17,107.02,107.17,8500.0,84.6701,84.7413,84.6227,84.7413,8500.0
2013-10-07 13:50:00,107.16,107.4,107.09,107.38,7500.0,84.7334,84.9232,84.678,84.9073,7500.0
2013-10-07 14:00:00,107.39,107.57,107.39,107.5,28500.0,84.9152,85.0576,84.9152,85.0022,28500.0
2013-10-07 14:10:00,107.48,107.58,107.31,107.42,13100.0,84.9864,85.0655,84.852,84.939,13100.0
2013-10-07 14:20:00,107.43,107.44,107.26,107.4,13100.0,84.9469,84.9548,84.8125,84.9232,13100.0
2013-10-07 14:30:00,107.4,107.41,107.3,107.33,9700.0,84.9232,84.9311,84.8441,84.8678,9700.0
2013-10-07 14:40:00,107.31,107.34,107.21,107.27,13200.0,84.852,84.8757,84.7729,84.8204,13200.0
2013-10-07 14:50:00,107.23,107.26,107.1,107.1,15600.0,84.7887,84.8125,84.6859,84.6859,15600.0
2013-10-07 15:00:00,107.14,107.21,107.07,107.13,14900.0,84.7176,84.7729,84.6622,84.7097,14900.0
2013-10-07 15:10:00,107.15,107.23,107.12,107.2,9900.0,84.7255,84.7887,84.7018,84.765,9900.0
2013-10-07 15:20:00,107.16,107.18,106.92,106.96,13100.0,84.7334,84.7492,84.5436,84.5752,13100.0
2013-10-07 15:30:00,106.96,107.01,106.82,106.82,17200.0,84.5752,84.6148,84.4645,84.4645,17200.0
2013-10-07 15:40:00,106.82,106.94,106.7,106.8,21900.0,84.4645,84.5594,84.3697,84.4487,21900.0
2013-10-07 15:50:00,106.79,106.89,106.65,106.68,58900.0,84.4408,84.5199,84.3301,84.3538,58900.0
2013-10-08 09:30:00,107.1,107.23,106.52,106.7,32400.0,84.6859,84.7887,84.2273,84.3697,32400.0
2013-10-08 09:40:00,106.65,107.41,106.65,107.31,14600.0,84.3301,84.9311,84.3301,84.852,14600.0
2013-10-08 09:50:00,107.38,107.88,107.27,107.79,16100.0,84.9073,85.3027,84.8204,85.2315,16100.0
2013-10-08 10:00:00,107.85,107.88,107.17,107.25,6000.0,85.279,85.3027,84.7413,84.8045,6000.0
2013-10-08 10:10:00,107.18,107.61,106.99,107.56,9200.0,84.7492,85.0892,84.599,85.0497,9200.0
2013-10-08 10:20:00,107.6,107.6,107.28,107.31,8800.0,85.0813,85.0813,84.8283,84.852,8800.0
2013-10-08 10:30:00,107.19,107.19,106.89,106.93,6000.0,84.7571,84.7571,84.5199,84.5515,6000.0
2013-10-08 10:40:00,106.89,107.06,106.53,106.53,10700.0,84.5199,84.6543,84.2352,84.2352,10700.0
2013-10-08 10:50:00,106.49,106.61,106.31,106.44,7900.0,84.2036,84.2985,84.0613,84.1641,7900.0
2013-10-08 11:00:00,106.41,106.44,105.95,106.23,16200.0,84.1403,84.1641,83.7766,83.998,16200.0
2013-10-08 11:10:00,106.22,106.43,106.22,106.37,7000.0,83.9901,84.1562,83.9901,84.1087,7000.0
2013-10-08 11:20:00,106.35,106.46,106.3,106.38,7900.0,84.0929,84.1799,84.0534,84.1166,7900.0
2013-10-08 11:30:00,106.38,106.38,105.87,105.87,8700.0,84.1166,84.1166,83.7134,83.7134,8700.0
2013-10-08 11:40:00,105.88,106.02,105.7,105.75,9600.0,83.7213,83.832,83.5789,83.6185,9600.0
2013-10-08 11:50:00,105.75,106.01,105.75,105.99,10400.0,83.6185,83.8241,83.6185,83.8082,10400.0
2013-10-08 12:00:00,105.92,106.04,105.87,106.0,6600.0,83.7529,83.8478,83.7134,83.8161,6600.0
2013-10-08 12:10:00,105.98,106.07,105.84,105.86,8500.0,83.8003,83.8715,83.6896,83.7054,8500.0
2013-10-08 12:20:00,105.82,106.17,105.77,106.09,28300.0,83.6738,83.9506,83.6343,83.8873,28300.0
2013-10-08 12:30:00,106.01,106.25,105.86,106.15,31900.0,83.8241,84.0138,83.7054,83.9348,31900.0
2013-10-08 12:40:00,106.15,106.43,106.12,106.36,9800.0,83.9348,84.1562,83.911,84.1008,9800.0
2013-10-08 12:50:00,106.35,106.51,106.31,106.5,12400.0,84.0929,84.2194,84.0613,84.2115,12400.0
2013-10-08 13:00:00,106.47,106.61,106.39,106.48,15100.0,84.1878,84.2985,84.1245,84.1957,15100.0
2013-10-08 13:10:00,106.45,106.54,106.39,106.43,10700.0,84.172,84.2431,84.1245,84.1562,10700.0
2013-10-08 13:20:00,106.37,106.48,106.27,106.31,9300.0,84.1087,84.1957,84.0296,84.0613,9300.0
2013-10-08 13:30:00,106.49,106.66,106.49,106.62,27800.0,84.2036,84.338,84.2036,84.3064,27800.0
2013-10-08 13:40:00,106.6,106.65,106.4,106.46,18700.0,84.2906,84.3301,84.1324,84.1799,18700.0
2013-10-08 13:50:00,106.46,106.56,106.31,106.37,16200.0,84.1799,84.259,84.0613,84.1087,16200.0
2013-10-08 14:00:00,106.33,106.38,106.04,106.15,11400.0,84.0771,84.1166,83.8478,83.9348,11400.0
2013-10-08 14:10:00,106.18,106.28,106.14,106.18,8400.0,83.9585,84.0375,83.9268,83.9585,8400.0
2013-10-08 14:20:00,106.18,106.59,106.09,106.54,21000.0,83.9585,84.2827,83.8873,84.2431,21000.0
2013-10-08 14:30:00,106.53,106.66,106.52,106.63,26600.0,84.2352,84.338,84.2273,84.3143,26600.0
2013-10-08 14:40:00,106.64,106.66,106.37,106.39,17200.0,84.3222,84.338,84.1087,84.1245,17200.0
2013-10-08 14:50:00,106.42,106.44,106.23,106.43,12300.0,84.1483,84.1641,83.998,84.1562,12300.0
2013-10-08 15:00:00,106.41,106.59,106.39,106.41,19200.0,84.1403,84.2827,84.1245,84.1403,19200.0
2013-10-08 15:10:00,106.41,106.45,106.31,106.45,15200.0,84.1403,84.172,84.0613,84.172,15200.0
2013-10-08 15:20:00,106.45,106.77,106.45,106.76,24800.0,84.172,84.425,84.172,84.4171,24800.0
2013-10-08 15:30:00,106.74,106.77,106.34,106.39,34000.0,84.4013,84.425,84.085,84.1245,34000.0
2013-10-08 15:40:00,106.38,106.48,106.0,106.01,46200.0,84.1166,84.1957,83.8161,83.8241,46200.0
2013-10-08 15:50:00,106.02,106.18,105.68,105.77,101900.0,83.832,83.9585,83.5631,83.6343,101900.0
2013-10-09 09:30:00,105.76,106.45,105.5,106.03,36000.0,83.6264,84.172,83.4208,83.8399,36000.0
2013-10-09 09:40:00,106.11,106.11,105.39,105.47,14100.0,83.9031,83.9031,83.3338,83.3971,14100.0
2013-10-09 09:50:00,105.46,105.65,105.09,105.57,15100.0,83.3892,83.5394,83.0966,83.4761,15100.0
2013-10-09 10:00:00,105.57,105.57,105.0,105.36,19500.0,83.4761,83.4761,83.0254,83.3101,19500.0
2013-10-09 10:10:00,105.21,105.37,104.89,105.21,16300.0,83.1915,83.318,82.9385,83.1915,16300.0
2013-10-09 10:20:00,105.22,105.75,105.21,105.5,13500.0,83.1994,83.6185,83.1915,83.4208,13500.0
2013-10-09 10:30:00,105.54,105.61,105.35,105.43,14400.0,83.4524,83.5078,83.3022,83.3654,14400.0
2013-10-09 10:40:00,105.44,105.44,105.0,105.06,10300.0,83.3733,83.3733,83.0254,83.0729,10300.0
2013-10-09 10:50:00,105.06,105.11,104.73,104.85,13200.0,83.0729,83.1124,82.8119,82.9068,13200.0
2013-10-09 11:00:00,104.78,105.12,104.67,104.69,47000.0,82.8515,83.1203,82.7645,82.7803,47000.0
2013-10-09 11:10:00,104.68,104.9,104.6,104.8,22100.0,82.7724,82.9464,82.7091,82.8673,22100.0
2013-10-09 11:20:00,104.82,105.1,104.73,105.09,14600.0,82.8831,83.1045,82.8119,83.0966,14600.0
2013-10-09 11:30:00,105.11,105.33,105.08,105.08,10400.0,83.1124,83.2864,83.0887,83.0887,10400.0
2013-10-09 11:40:00,105.07,105.3,105.02,105.26,8000.0,83.0808,83.2626,83.0412,83.231,8000.0
2013-10-09 11:50:00,105.24,105.25,105.11,105.15,12500.0,83.2152,83.2231,83.1124,83.144,12500.0
2013-10-09 12:00:00,105.22,105.31,105.12,105.19,7000.0,83.1994,83.2706,83.1203,83.1757,7000.0
2013-10-09 12:10:00,105.16,105.41,105.16,105.29,10700.0,83.1519,83.3496,83.1519,83.2547,10700.0
2013-10-09 12:20:00,105.23,105.29,105.1,105.12,6500.0,83.2073,83.2547,83.1045,83.1203,6500.0
2013-10-09 12:30:00,105.13,105.25,105.13,105.16,12400.0,83.1282,83.2231,83.1282,83.1519,12400.0
2013-10-09 12:40:00,105.15,105.23,104.86,104.87,14500.0,83.144,83.2073,82.9147,82.9226,14500.0
2013-10-09 12:50:00,104.94,105.0,104.82,104.86,4600.0,82.978,83.0254,82.8831,82.9147,4600.0
2013-10-09 13:00:00,104.85,105.0,104.85,104.99,10200.0,82.9068,83.0254,82.9068,83.0175,10200.0
2013-10-09 13:10:00,104.97,105.02,104.92,105.0,26100.0,83.0017,83.0412,82.9622,83.0254,26100.0
2013-10-09 13:20:00,105.0,105.06,104.98,105.05,108500.0,83.0254,83.0729,83.0096,83.065,108500.0
2013-10-09 13:30:00,105.09,105.33,104.95,104.96,26000.0,83.0966,83.2864,82.9859,82.9938,26000.0
2013-10-09 13:40:00,104.95,105.07,104.92,104.92,17200.0,82.9859,83.0808,82.9622,82.9622,17200.0
2013-10-09 13:50:00,104.96,105.02,104.94,104.98,44300.0,82.9938,83.0412,82.978,83.0096,44300.0
2013-10-09 14:00:00,104.94,105.02,104.69,104.81,54800.0,82.978,83.0412,82.7803,82.8752,54800.0
2013-10-09 14:10:00,104.83,104.89,104.6,104.69,105000.0,82.891,82.9385,82.7091,82.7803,105000.0
2013-10-09 14:20:00,104.67,104.9,104.52,104.7,25000.0,82.7645,82.9464,82.6459,82.7882,25000.0
2013-10-09 14:30:00,104.65,104.88,104.63,104.76,28000.0,82.7487,82.9305,82.7329,82.8357,28000.0
2013-10-09 14:40:00,104.76,104.76,104.49,104.59,15900.0,82.8357,82.8357,82.6222,82.7012,15900.0
2013-10-09 14:50:00,104.57,104.91,104.53,104.91,20900.0,82.6854,82.9543,82.6538,82.9543,20900.0
2013-10-09 15:00:00,104.93,104.95,104.65,104.7,26800.0,82.9701,82.9859,82.7487,82.7882,26800.0
2013-10-09 15:10:00,104.68,104.75,104.57,104.59,21000.0,82.7724,82.8278,82.6854,82.7012,21000.0
2013-10-09 15:20:00,104.59,104.73,104.57,104.65,27400.0,82.7012,82.8119,82.6854,82.7487,27400.0
2013-10-09 15:30:00,104.66,104.75,104.49,104.56,39500.0,82.7566,82.8278,82.6222,82.6775,39500.0
2013-10-09 15:40:00,104.55,104.56,103.98,104.0,54900.0,82.6696,82.6775,82.2189,82.2347,54900.0
2013-10-09 15:50:00,103.97,104.52,103.95,104.39,119800.0,82.211,82.6459,82.1952,82.5431,119800.0
2013-10-10 09:30:00,105.73,106.44,105.34,106.42,23600.0,83.6027,84.1641,83.2943,84.1483,23600.0
2013-10-10 09:40:00,106.42,106.5,106.12,106.37,14500.0,84.1483,84.2115,83.911,84.1087,14500.0
2013-10-10 09:50:00,106.39,107.01,106.28,106.95,21900.0,84.1245,84.6148,84.0375,84.5673,21900.0
2013-10-10 10:00:00,106.83,107.21,106.83,107.03,8400.0,84.4724,84.7729,84.4724,84.6306,8400.0
2013-10-10 10:10:00,107.06,107.2,106.99,107.09,28800.0,84.6543,84.765,84.599,84.678,28800.0
2013-10-10 10:20:00,107.08,107.2,107.01,107.15,11800.0,84.6701,84.765,84.6148,84.7255,11800.0
2013-10-10 10:30:00,107.13,107.27,107.09,107.18,11100.0,84.7097,84.8204,84.678,84.7492,11100.0
2013-10-10 10:40:00,107.19,107.53,107.17,107.43,12200.0,84.7571,85.0259,84.7413,84.9469,12200.0
2013-10-10 10:50:00,107.52,107.53,107.09,107.09,11400.0,85.018,85.0259,84.678,84.678,11400.0
2013-10-10 11:00:00,107.1,107.11,106.82,106.88,8100.0,84.6859,84.6938,84.4645,84.512,8100.0
2013-10-10 11:10:00,106.87,107.13,106.82,106.91,7600.0,84.5041,84.7097,84.4645,84.5357,7600.0
2013-10-10 11:20:00,106.9,107.15,106.9,107.15,22500.0,84.5278,84.7255,84.5278,84.7255,22500.0
2013-10-10 11:30:00,107.15,107.73,107.01,107.72,23800.0,84.7255,85.1841,84.6148,85.1762,23800.0
2013-10-10 11:40:00,107.72,107.94,107.67,107.94,36500.0,85.1762,85.3501,85.1366,85.3501,36500.0
2013-10-10 11:50:00,107.91,108.03,107.85,107.92,14100.0,85.3264,85.4213,85.279,85.3343,14100.0
2013-10-10 12:00:00,107.88,108.0,107.85,107.92,4500.0,85.3027,85.3976,85.279,85.3343,4500.0
2013-10-10 12:10:00,107.9,107.98,107.82,107.93,2700.0,85.3185,85.3818,85.2553,85.3422,2700.0
2013-10-10 12:20:00,107.88,107.88,107.8,107.84,5000.0,85.3027,85.3027,85.2394,85.2711,5000.0
2013-10-10 12:30:00,107.82,107.87,107.81,107.84,5200.0,85.2553,85.2948,85.2473,85.2711,5200.0
2013-10-10 12:40:00,107.84,107.88,107.79,107.87,3100.0,85.2711,85.3027,85.2315,85.2948,3100.0
2013-10-10 12:50:00,107.87,107.9,107.8,107.86,6000.0,85.2948,85.3185,85.2394,85.2869,6000.0
2013-10-10 13:00:00,107.79,107.79,107.58,107.58,4100.0,85.2315,85.2315,85.0655,85.0655,4100.0
2013-10-10 13:10:00,107.65,107.77,107.64,107.65,5300.0,85.1208,85.2157,85.1129,85.1208,5300.0
2013-10-10 13:20:00,107.65,107.71,107.54,107.65,8500.0,85.1208,85.1683,85.0339,85.1208,8500.0
2013-10-10 13:30:00,107.64,107.74,107.55,107.73,6300.0,85.1129,85.192,85.0418,85.1841,6300.0
2013-10-10 13:40:00,107.71,107.82,107.69,107.7,6000.0,85.1683,85.2553,85.1525,85.1604,6000.0
2013-10-10 13:50:00,107.74,107.9,107.69,107.82,7200.0,85.192,85.3185,85.1525,85.2553,7200.0
2013-10-10 14:00:00,107.84,107.88,107.77,107.77,12500.0,85.2711,85.3027,85.2157,85.2157,12500.0
2013-10-10 14:10:00,107.77,107.87,107.72,107.77,8700.0,85.2157,85.2948,85.1762,85.2157,8700.0
2013-10-10 14:20:00,107.78,107.95,107.78,107.9,5300.0,85.2236,85.358,85.2236,85.3185,5300.0
2013-10-10 14:30:00,107.91,108.1,107.88,108.0,13200.0,85.3264,85.4767,85.3027,85.3976,13200.0
2013-10-10 14:40:00,108.06,108.11,107.98,107.98,9500.0,85.445,85.4846,85.3818,85.3818,9500.0
2013-10-10 14:50:00,107.98,108.06,107.9,107.97,14400.0,85.3818,85.445,85.3185,85.3739,14400.0
2013-10-10 15:00:00,108.01,108.56,108.0,108.51,18700.0,85.4055,85.8404,85.3976,85.8009,18700.0
2013-10-10 15:10:00,108.53,108.77,108.5,108.5,23700.0,85.8167,86.0064,85.7929,85.7929,23700.0
2013-10-10 15:20:00,108.51,108.57,108.33,108.33,21000.0,85.8009,85.8483,85.6585,85.6585,21000.0
2013-10-10 15:30:00,108.34,108.41,108.19,108.21,22800.0,85.6664,85.7218,85.5478,85.5636,22800.0
2013-10-10 15:40:00,108.24,108.26,108.04,108.11,45900.0,85.5874,85.6032,85.4292,85.4846,45900.0
2013-10-10 15:50:00,108.12,108.36,108.04,108.36,106400.0,85.4925,85.6822,85.4292,85.6822,106400.0
2013-10-11 09:30:00,108.02,108.25,107.57,108.1,13900.0,85.4134,85.5953,85.0576,85.4767,13900.0
2013-10-11 09:40:00,108.22,108.34,108.12,108.12,7700.0,85.5715,85.6664,85.4925,85.4925,7700.0
2013-10-11 09:50:00,108.21,108.31,107.98,108.28,7100.0,85.5636,85.6427,85.3818,85.619,7100.0
2013-10-11 10:00:00,108.35,108.68,108.31,108.45,28900.0,85.6743,85.9353,85.6427,85.7534,28900.0
2013-10-11 10:10:00,108.44,108.47,108.27,108.27,30100.0,85.7455,85.7692,85.6111,85.6111,30100.0
2013-10-11 10:20:00,108.26,108.27,108.05,108.08,12400.0,85.6032,85.6111,85.4371,85.4608,12400.0
2013-10-11 10:30:00,108.08,108.13,107.89,107.93,6800.0,85.4608,85.5004,85.3106,85.3422,6800.0
2013-10-11 10:40:00,107.94,107.96,107.83,107.85,7400.0,85.3501,85.366,85.2632,85.279,7400.0
2013-10-11 10:50:00,107.8,108.07,107.8,108.06,7800.0,85.2394,85.4529,85.2394,85.445,7800.0
2013-10-11 11:00:00,108.05,108.06,107.92,107.96,9800.0,85.4371,85.445,85.3343,85.366,9800.0
2013-10-11 11:10:00,107.97,108.03,107.84,108.0,77000.0,85.3739,85.4213,85.2711,85.3976,77000.0
2013-10-11 11:20:00,108.04,108.19,108.01,108.09,6000.0,85.4292,85.5478,85.4055,85.4687,6000.0
2013-10-11 11:30:00,108.07,108.31,108.05,108.27,13600.0,85.4529,85.6427,85.4371,85.6111,13600.0
2013-10-11 11:40:00,108.26,108.38,108.23,108.38,5400.0,85.6032,85.6981,85.5795,85.6981,5400.0
2013-10-11 11:50:00,108.37,108.48,108.27,108.37,9300.0,85.6902,85.7771,85.6111,85.6902,9300.0
2013-10-11 12:00:00,108.36,108.59,108.33,108.57,10600.0,85.6822,85.8641,85.6585,85.8483,10600.0
2013-10-11 12:10:00,108.56,108.56,108.39,108.42,6600.0,85.8404,85.8404,85.706,85.7297,6600.0
2013-10-11 12:20:00,108.49,108.5,108.33,108.35,8400.0,85.785,85.7929,85.6585,85.6743,8400.0
2013-10-11 12:30:00,108.36,108.42,108.23,108.33,17100.0,85.6822,85.7297,85.5795,85.6585,17100.0
2013-10-11 12:40:00,108.36,108.47,108.33,108.33,7300.0,85.6822,85.7692,85.6585,85.6585,7300.0
2013-10-11 12:50:00,108.36,108.57,108.3,108.56,17600.0,85.6822,85.8483,85.6348,85.8404,17600.0
2013-10-11 13:00:00,108.53,108.65,108.46,108.63,7900.0,85.8167,85.9116,85.7613,85.8957,7900.0
2013-10-11 13:10:00,108.63,108.63,108.4,108.42,9200.0,85.8957,85.8957,85.7139,85.7297,9200.0
2013-10-11 13:20:00,108.42,108.42,108.24,108.34,18200.0,85.7297,85.7297,85.5874,85.6664,18200.0
2013-10-11 13:30:00,108.33,108.43,108.27,108.38,14400.0,85.6585,85.7376,85.6111,85.6981,14400.0
2013-10-11 13:40:00,108.36,108.48,108.31,108.41,11300.0,85.6822,85.7771,85.6427,85.7218,11300.0
2013-10-11 13:50:00,108.41,108.53,108.33,108.5,8000.0,85.7218,85.8167,85.6585,85.7929,8000.0
2013-10-11 14:00:00,108.49,108.54,108.39,108.4,10500.0,85.785,85.8246,85.706,85.7139,10500.0
2013-10-11 14:10:00,108.42,108.55,108.4,108.5,7400.0,85.7297,85.8325,85.7139,85.7929,7400.0
2013-10-11 14:20:00,108.54,108.57,108.26,108.26,15400.0,85.8246,85.8483,85.6032,85.6032,15400.0
2013-10-11 14:30:00,108.31,108.36,108.2,108.2,10000.0,85.6427,85.6822,85.5557,85.5557,10000.0
2013-10-11 14:40:00,108.2,108.29,108.18,108.2,16400.0,85.5557,85.6269,85.5399,85.5557,16400.0
2013-10-11 14:50:00,108.2,108.3,108.17,108.3,12100.0,85.5557,85.6348,85.532,85.6348,12100.0
2013-10-11 15:00:00,108.3,108.31,108.15,108.17,10200.0,85.6348,85.6427,85.5162,85.532,10200.0
2013-10-11 15:10:00,108.17,108.22,108.0,108.08,14800.0,85.532,85.5715,85.3976,85.4608,14800.0
2013-10-11 15:20:00,108.04,108.21,108.0,108.21,12300.0,85.4292,85.5636,85.3976,85.5636,12300.0
2013-10-11 15:30:00,108.22,108.37,108.1,108.15,30000.0,85.5715,85.6902,85.4767,85.5162,30000.0
2013-10-11 15:40:00,108.15,108.36,108.15,108.28,23200.0,85.5162,85.6822,85.5162,85.619,23200.0
2013-10-11 15:50:00,108.29,108.67,108.26,108.58,104100.0,85.6269,85.9274,85.6032,85.8562,104100.0
2013-10-14 09:30:00,108.11,108.61,107.84,108.52,21400.0,85.4846,85.8799,85.2711,85.8088,21400.0
2013-10-14 09:40:00,108.37,108.39,107.94,107.94,6200.0,85.6902,85.706,85.3501,85.3501,6200.0
2013-10-14 09:50:00,107.98,108.56,107.98,108.43,8700.0,85.3818,85.8404,85.3818,85.7376,8700.0
2013-10-14 10:00:00,108.43,108.5,108.18,108.35,11000.0,85.7376,85.7929,85.5399,85.6743,11000.0
2013-10-14 10:10:00,108.32,108.56,108.23,108.23,6400.0,85.6506,85.8404,85.5795,85.5795,6400.0
2013-10-14 10:20:00,108.24,108.36,108.05,108.09,12900.0,85.5874,85.6822,85.4371,85.4687,12900.0
2013-10-14 10:30:00,108.17,108.17,108.05,108.14,5600.0,85.532,85.532,85.4371,85.5083,5600.0
2013-10-14 10:40:00,108.18,108.2,108.08,108.1,14800.0,85.5399,85.5557,85.4608,85.4767,14800.0
2013-10-14 10:50:00,108.11,108.29,108.04,108.28,7700.0,85.4846,85.6269,85.4292,85.619,7700.0
2013-10-14 11:00:00,108.23,108.25,108.12,108.17,9200.0,85.5795,85.5953,85.4925,85.532,9200.0
2013-10-14 11:10:00,108.19,108.22,108.1,108.2,12100.0,85.5478,85.5715,85.4767,85.5557,12100.0
2013-10-14 11:20:00,108.22,108.26,108.15,108.26,5100.0,85.5715,85.6032,85.5162,85.6032,5100.0
2013-10-14 11:30:00,108.27,108.36,108.13,108.36,17700.0,85.6111,85.6822,85.5004,85.6822,17700.0
2013-10-14 11:40:00,108.36,108.4,108.28,108.39,11200.0,85.6822,85.7139,85.619,85.706,11200.0
2013-10-14 11:50:00,108.39,108.63,108.39,108.59,9600.0,85.706,85.8957,85.706,85.8641,9600.0
2013-10-14 12:00:00,108.57,108.66,108.54,108.56,5800.0,85.8483,85.9195,85.8246,85.8404,5800.0
2013-10-14 12:10:00,108.56,108.6,108.47,108.58,6200.0,85.8404,85.872,85.7692,85.8562,6200.0
2013-10-14 12:20:00,108.62,108.64,108.48,108.55,3700.0,85.8878,85.9036,85.7771,85.8325,3700.0
2013-10-14 12:30:00,108.55,108.77,108.55,108.74,5100.0,85.8325,86.0064,85.8325,85.9827,5100.0
2013-10-14 12:40:00,108.74,108.77,108.63,108.67,10400.0,85.9827,86.0064,85.8957,85.9274,10400.0
2013-10-14 12:50:00,108.68,108.72,108.64,108.67,4300.0,85.9353,85.9669,85.9036,85.9274,4300.0
2013-10-14 13:00:00,108.72,108.88,108.69,108.82,4400.0,85.9669,86.0934,85.9432,86.046,4400.0
2013-10-14 13:10:00,108.81,108.96,108.8,108.9,17000.0,86.0381,86.1567,86.0302,86.1092,17000.0
2013-10-14 13:20:00,108.91,108.92,108.77,108.89,9900.0,86.1171,86.125,86.0064,86.1013,9900.0
2013-10-14 13:30:00,108.86,108.89,108.71,108.73,11900.0,86.0776,86.1013,85.959,85.9748,11900.0
2013-10-14 13:40:00,108.78,108.91,108.74,108.84,4500.0,86.0143,86.1171,85.9827,86.0618,4500.0
2013-10-14 13:50:00,108.81,108.81,108.67,108.72,5300.0,86.0381,86.0381,85.9274,85.9669,5300.0
2013-10-14 14:00:00,108.72,108.86,108.67,108.81,38700.0,85.9669,86.0776,85.9274,86.0381,38700.0
2013-10-14 14:10:00,108.76,108.77,108.64,108.7,13000.0,85.9985,86.0064,85.9036,85.9511,13000.0
2013-10-14 14:20:00,108.7,108.79,108.69,108.78,7600.0,85.9511,86.0223,85.9432,86.0143,7600.0
2013-10-14 14:30:00,108.82,108.95,108.82,108.87,4000.0,86.046,86.1488,86.046,86.0855,4000.0
2013-10-14 14:40:00,108.86,108.86,108.55,108.67,29600.0,86.0776,86.0776,85.8325,85.9274,29600.0
2013-10-14 14:50:00,108.66,108.7,108.58,108.67,6900.0,85.9195,85.9511,85.8562,85.9274,6900.0
2013-10-14 15:00:00,108.65,108.72,108.61,108.69,27400.0,85.9116,85.9669,85.8799,85.9432,27400.0
2013-10-14 15:10:00,108.73,108.82,108.67,108.73,34900.0,85.9748,86.046,85.9274,85.9748,34900.0
2013-10-14 15:20:00,108.75,108.85,108.68,108.85,9300.0,85.9906,86.0697,85.9353,86.0697,9300.0
2013-10-14 15:30:00,108.87,108.9,108.71,108.73,20000.0,86.0855,86.1092,85.959,85.9748,20000.0
2013-10-14 15:40:00,108.74,108.8,108.53,108.56,19500.0,85.9827,86.0302,85.8167,85.8404,19500.0
2013-10-14 15:50:00,108.57,108.79,108.49,108.77,65500.0,85.8483,86.0223,85.785,86.0064,65500.0
2013-10-15 09:30:00,108.55,108.55,107.73,107.73,16400.0,85.8325,85.8325,85.1841,85.1841,16400.0
2013-10-15 09:40:00,107.72,107.78,107.42,107.69,13700.0,85.1762,85.2236,84.939,85.1525,13700.0
2013-10-15 09:50:00,107.75,108.13,107.74,107.97,10500.0,85.1999,85.5004,85.192,85.3739,10500.0
2013-10-15 10:00:00,108.0,108.07,107.66,107.86,13700.0,85.3976,85.4529,85.1287,85.2869,13700.0
2013-10-15 10:10:00,107.9,107.91,107.61,107.61,10800.0,85.3185,85.3264,85.0892,85.0892,10800.0
2013-10-15 10:20:00,107.61,107.83,107.61,107.81,9100.0,85.0892,85.2632,85.0892,85.2473,9100.0
2013-10-15 10:30:00,107.83,107.83,107.66,107.72,4500.0,85.2632,85.2632,85.1287,85.1762,4500.0
2013-10-15 10:40:00,107.76,107.81,107.25,107.28,27500.0,85.2078,85.2473,84.8045,84.8283,27500.0
2013-10-15 10:50:00,107.3,107.38,107.1,107.32,20600.0,84.8441,84.9073,84.6859,84.8599,20600.0
2013-10-15 11:00:00,107.25,107.47,107.17,107.22,11500.0,84.8045,84.9785,84.7413,84.7808,11500.0
2013-10-15 11:10:00,107.27,107.88,107.13,107.87,10600.0,84.8204,85.3027,84.7097,85.2948,10600.0
2013-10-15 11:20:00,107.91,108.11,107.91,108.04,7000.0,85.3264,85.4846,85.3264,85.4292,7000.0
2013-10-15 11:30:00,107.96,107.99,107.72,107.82,8900.0,85.366,85.3897,85.1762,85.2553,8900.0
2013-10-15 11:40:00,107.8,107.8,107.59,107.63,5900.0,85.2394,85.2394,85.0734,85.105,5900.0
2013-10-15 11:50:00,107.63,107.7,107.59,107.63,9100.0,85.105,85.1604,85.0734,85.105,9100.0
2013-10-15 12:00:00,107.61,107.61,107.4,107.59,7100.0,85.0892,85.0892,84.9232,85.0734,7100.0
2013-10-15 12:10:00,107.64,107.67,107.46,107.57,22000.0,85.1129,85.1366,84.9706,85.0576,22000.0
2013-10-15 12:20:00,107.52,107.57,107.4,107.4,5900.0,85.018,85.0576,84.9232,84.9232,5900.0
2013-10-15 12:30:00,107.44,107.44,107.29,107.29,6400.0,84.9548,84.9548,84.8362,84.8362,6400.0
2013-10-15 12:40:00,107.31,107.4,107.26,107.3,4600.0,84.852,84.9232,84.8125,84.8441,4600.0
2013-10-15 12:50:00,107.3,107.3,107.2,107.2,4500.0,84.8441,84.8441,84.765,84.765,4500.0
2013-10-15 13:00:00,107.22,107.28,107.2,107.24,6300.0,84.7808,84.8283,84.765,84.7966,6300.0
2013-10-15 13:10:00,107.19,107.44,107.19,107.27,12700.0,84.7571,84.9548,84.7571,84.8204,12700.0
2013-10-15 13:20:00,107.26,107.26,107.0,107.0,12200.0,84.8125,84.8125,84.6069,84.6069,12200.0
2013-10-15 13:30:00,107.01,107.16,106.97,107.11,7600.0,84.6148,84.7334,84.5831,84.6938,7600.0
2013-10-15 13:40:00,107.07,107.19,107.05,107.19,8900.0,84.6622,84.7571,84.6464,84.7571,8900.0
2013-10-15 13:50:00,107.19,107.2,107.07,107.14,10300.0,84.7571,84.765,84.6622,84.7176,10300.0
2013-10-15 14:00:00,107.15,107.21,107.03,107.06,16100.0,84.7255,84.7729,84.6306,84.6543,16100.0
2013-10-15 14:10:00,107.08,107.08,106.92,106.96,17100.0,84.6701,84.6701,84.5436,84.5752,17100.0
2013-10-15 14:20:00,106.93,106.98,106.62,106.77,31000.0,84.5515,84.5911,84.3064,84.425,31000.0
2013-10-15 14:30:00,106.8,106.8,106.08,106.34,46700.0,84.4487,84.4487,83.8794,84.085,46700.0
2013-10-15 14:40:00,106.39,106.49,106.07,106.25,39700.0,84.1245,84.2036,83.8715,84.0138,39700.0
2013-10-15 14:50:00,106.26,106.62,106.21,106.55,31200.0,84.0217,84.3064,83.9822,84.251,31200.0
2013-10-15 15:00:00,106.58,106.76,106.35,106.73,27600.0,84.2748,84.4171,84.0929,84.3934,27600.0
2013-10-15 15:10:00,106.83,106.96,106.76,106.91,17900.0,84.4724,84.5752,84.4171,84.5357,17900.0
2013-10-15 15:20:00,106.91,106.92,106.79,106.87,17700.0,84.5357,84.5436,84.4408,84.5041,17700.0
2013-10-15 15:30:00,106.88,106.88,106.64,106.66,31100.0,84.512,84.512,84.3222,84.338,31100.0
2013-10-15 15:40:00,106.66,106.66,106.34,106.37,31600.0,84.338,84.338,84.085,84.1087,31600.0
2013-10-15 15:50:00,106.37,106.45,106.3,106.35,68800.0,84.1087,84.172,84.0534,84.0929,68800.0
2013-10-16 09:30:00,106.31,106.8,106.27,106.32,36200.0,84.0613,84.4487,84.0296,84.0692,36200.0
2013-10-16 09:40:00,106.34,106.34,105.82,106.05,23700.0,84.085,84.085,83.6738,83.8557,23700.0
2013-10-16 09:50:00,106.11,106.81,105.97,106.69,39100.0,83.9031,84.4566,83.7924,84.3617,39100.0
2013-10-16 10:00:00,106.74,106.84,106.49,106.55,28100.0,84.4013,84.4804,84.2036,84.251,28100.0
2013-10-16 10:10:00,106.58,106.87,106.51,106.61,64900.0,84.2748,84.5041,84.2194,84.2985,64900.0
2013-10-16 10:20:00,106.62,106.68,106.34,106.35,16100.0,84.3064,84.3538,84.085,84.0929,16100.0
2013-10-16 10:30:00,106.35,106.48,106.24,106.24,23200.0,84.0929,84.1957,84.0059,84.0059,23200.0
2013-10-16 10:40:00,106.24,106.59,106.15,106.56,35100.0,84.0059,84.2827,83.9348,84.259,35100.0
2013-10-16 10:50:00,106.57,106.78,106.41,106.76,14300.0,84.2669,84.4329,84.1403,84.4171,14300.0
2013-10-16 11:00:00,106.78,106.9,106.68,106.83,12300.0,84.4329,84.5278,84.3538,84.4724,12300.0
2013-10-16 11:10:00,106.82,106.88,106.56,106.56,28200.0,84.4645,84.512,84.259,84.259,28200.0
2013-10-16 11:20:00,106.57,106.57,106.24,106.28,15500.0,84.2669,84.2669,84.0059,84.0375,15500.0
2013-10-16 11:30:00,106.31,106.36,106.2,106.3,20600.0,84.0613,84.1008,83.9743,84.0534,20600.0
2013-10-16 11:40:00,106.33,106.47,106.29,106.44,15700.0,84.0771,84.1878,84.0455,84.1641,15700.0
2013-10-16 11:50:00,106.43,106.44,106.35,106.42,16200.0,84.1562,84.1641,84.0929,84.1483,16200.0
2013-10-16 12:00:00,106.44,106.65,106.43,106.62,11600.0,84.1641,84.3301,84.1562,84.3064,11600.0
2013-10-16 12:10:00,106.66,106.81,106.64,106.74,11400.0,84.338,84.4566,84.3222,84.4013,11400.0
2013-10-16 12:20:00,106.75,106.75,106.38,106.38,34400.0,84.4092,84.4092,84.1166,84.1166,34400.0
2013-10-16 12:30:00,106.36,106.51,106.23,106.51,20200.0,84.1008,84.2194,83.998,84.2194,20200.0
2013-10-16 12:40:00,106.51,106.51,106.43,106.43,13900.0,84.2194,84.2194,84.1562,84.1562,13900.0
2013-10-16 12:50:00,106.42,106.42,106.28,106.28,16800.0,84.1483,84.1483,84.0375,84.0375,16800.0
2013-10-16 13:00:00,106.32,106.43,106.3,106.37,15600.0,84.0692,84.1562,84.0534,84.1087,15600.0
2013-10-16 13:10:00,106.33,106.44,106.18,106.36,24400.0,84.0771,84.1641,83.9585,84.1008,24400.0
2013-10-16 13:20:00,106.36,106.52,106.28,106.51,14000.0,84.1008,84.2273,84.0375,84.2194,14000.0
2013-10-16 13:30:00,106.51,106.66,106.5,106.66,13900.0,84.2194,84.338,84.2115,84.338,13900.0
2013-10-16 13:40:00,106.69,106.78,106.62,106.73,13800.0,84.3617,84.4329,84.3064,84.3934,13800.0
2013-10-16 13:50:00,106.74,106.82,106.72,106.73,15900.0,84.4013,84.4645,84.3855,84.3934,15900.0
2013-10-16 14:00:00,106.72,106.77,106.7,106.71,18500.0,84.3855,84.425,84.3697,84.3776,18500.0
2013-10-16 14:10:00,106.72,106.81,106.72,106.78,17600.0,84.3855,84.4566,84.3855,84.4329,17600.0
2013-10-16 14:20:00,106.8,106.83,106.52,106.56,25600.0,84.4487,84.4724,84.2273,84.259,25600.0
2013-10-16 14:30:00,106.55,106.6,106.46,106.46,21100.0,84.251,84.2906,84.1799,84.1799,21100.0
2013-10-16 14:40:00,106.46,106.54,106.43,106.48,17900.0,84.1799,84.2431,84.1562,84.1957,17900.0
2013-10-16 14:50:00,106.51,106.51,106.4,106.43,16300.0,84.2194,84.2194,84.1324,84.1562,16300.0
2013-10-16 15:00:00,106.47,106.71,106.42,106.67,22100.0,84.1878,84.3776,84.1483,84.3459,22100.0
2013-10-16 15:10:00,106.69,106.69,106.51,106.51,35500.0,84.3617,84.3617,84.2194,84.2194,35500.0
2013-10-16 15:20:00,106.51,106.58,106.35,106.35,35500.0,84.2194,84.2748,84.0929,84.0929,35500.0
2013-10-16 15:30:00,106.37,106.43,106.23,106.25,47500.0,84.1087,84.1562,83.998,84.0138,47500.0
2013-10-16 15:40:00,106.23,106.43,106.15,106.4,58400.0,83.998,84.1562,83.9348,84.1324,58400.0
2013-10-16 15:50:00,106.4,106.41,106.29,106.36,109600.0,84.1324,84.1403,84.0455,84.1008,109600.0
2013-10-17 09:30:00,105.59,106.87,105.59,106.76,26000.0,83.492,84.5041,83.492,84.4171,26000.0
2013-10-17 09:40:00,106.82,107.07,106.71,106.88,7100.0,84.4645,84.6622,84.3776,84.512,7100.0
2013-10-17 09:50:00,106.9,106.99,106.71,106.8,17800.0,84.5278,84.599,84.3776,84.4487,17800.0
2013-10-17 10:00:00,106.66,107.04,106.49,106.73,9500.0,84.338,84.6385,84.2036,84.3934,9500.0
2013-10-17 10:10:00,106.79,106.96,106.65,106.96,8600.0,84.4408,84.5752,84.3301,84.5752,8600.0
2013-10-17 10:20:00,106.95,107.19,106.84,107.19,8400.0,84.5673,84.7571,84.4804,84.7571,8400.0
2013-10-17 10:30:00,107.18,107.39,107.18,107.38,25600.0,84.7492,84.9152,84.7492,84.9073,25600.0
2013-10-17 10:40:00,107.39,107.49,107.31,107.31,15800.0,84.9152,84.9943,84.852,84.852,15800.0
2013-10-17 10:50:00,107.32,107.47,107.21,107.44,7900.0,84.8599,84.9785,84.7729,84.9548,7900.0
2013-10-17 11:00:00,107.48,107.72,107.48,107.72,13600.0,84.9864,85.1762,84.9864,85.1762,13600.0
2013-10-17 11:10:00,107.71,107.75,107.62,107.62,8500.0,85.1683,85.1999,85.0971,85.0971,8500.0
2013-10-17 11:20:00,107.67,107.82,107.67,107.78,8700.0,85.1366,85.2553,85.1366,85.2236,8700.0
2013-10-17 11:30:00,107.74,107.84,107.64,107.71,7700.0,85.192,85.2711,85.1129,85.1683,7700.0
2013-10-17 11:40:00,107.71,107.86,107.71,107.8,5800.0,85.1683,85.2869,85.1683,85.2394,5800.0
2013-10-17 11:50:00,107.84,107.85,107.63,107.65,28300.0,85.2711,85.279,85.105,85.1208,28300.0
2013-10-17 12:00:00,107.68,107.74,107.68,107.72,4700.0,85.1446,85.192,85.1446,85.1762,4700.0
2013-10-17 12:10:00,107.73,107.99,107.72,107.96,6500.0,85.1841,85.3897,85.1762,85.366,6500.0
2013-10-17 12:20:00,107.94,108.0,107.85,107.95,18100.0,85.3501,85.3976,85.279,85.358,18100.0
2013-10-17 12:30:00,107.96,108.07,107.96,108.06,5000.0,85.366,85.4529,85.366,85.445,5000.0
2013-10-17 12:40:00,108.06,108.12,108.04,108.12,5100.0,85.445,85.4925,85.4292,85.4925,5100.0
2013-10-17 12:50:00,108.09,108.19,108.05,108.19,5200.0,85.4687,85.5478,85.4371,85.5478,5200.0
2013-10-17 13:00:00,108.19,108.19,108.09,108.18,4400.0,85.5478,85.5478,85.4687,85.5399,4400.0
2013-10-17 13:10:00,108.15,108.2,107.95,107.96,4000.0,85.5162,85.5557,85.358,85.366,4000.0
2013-10-17 13:20:00,107.96,107.96,107.81,107.9,4900.0,85.366,85.366,85.2473,85.3185,4900.0
2013-10-17 13:30:00,107.91,108.0,107.8,108.0,7900.0,85.3264,85.3976,85.2394,85.3976,7900.0
2013-10-17 13:40:00,107.99,108.04,107.95,107.95,5600.0,85.3897,85.4292,85.358,85.358,5600.0
2013-10-17 13:50:00,107.95,107.99,107.9,107.91,8100.0,85.358,85.3897,85.3185,85.3264,8100.0
2013-10-17 14:00:00,107.9,107.9,107.84,107.86,8800.0,85.3185,85.3185,85.2711,85.2869,8800.0
2013-10-17 14:10:00,107.87,107.93,107.83,107.83,6400.0,85.2948,85.3422,85.2632,85.2632,6400.0
2013-10-17 14:20:00,107.82,107.97,107.8,107.81,18600.0,85.2553,85.3739,85.2394,85.2473,18600.0
2013-10-17 14:30:00,107.84,107.86,107.76,107.76,13700.0,85.2711,85.2869,85.2078,85.2078,13700.0
2013-10-17 14:40:00,107.75,107.77,107.65,107.7,9300.0,85.1999,85.2157,85.1208,85.1604,9300.0
2013-10-17 14:50:00,107.7,107.73,107.62,107.72,11600.0,85.1604,85.1841,85.0971,85.1762,11600.0
2013-10-17 15:00:00,107.73,107.89,107.66,107.86,10500.0,85.1841,85.3106,85.1287,85.2869,10500.0
2013-10-17 15:10:00,107.87,107.96,107.84,107.85,19200.0,85.2948,85.366,85.2711,85.279,19200.0
2013-10-17 15:20:00,107.87,107.92,107.8,107.85,16000.0,85.2948,85.3343,85.2394,85.279,16000.0
2013-10-17 15:30:00,107.85,107.88,107.76,107.82,31700.0,85.279,85.3027,85.2078,85.2553,31700.0
2013-10-17 15:40:00,107.81,108.09,107.81,108.08,29000.0,85.2473,85.4687,85.2473,85.4608,29000.0
2013-10-17 15:50:00,108.09,108.12,107.97,108.03,50600.0,85.4687,85.4925,85.3739,85.4213,50600.0
2013-10-18 09:30:00,110.19,110.19,108.76,109.55,122100.0,87.1293,87.1293,85.9985,86.6232,122100.0
2013-10-18 09:40:00,109.67,110.03,109.58,109.81,26800.0,86.7181,87.0027,86.6469,86.8288,26800.0
2013-10-18 09:50:00,109.9,109.96,109.77,109.93,23300.0,86.9,86.9474,86.7972,86.9237,23300.0
2013-10-18 10:00:00,109.92,110.37,109.9,110.37,28500.0,86.9158,87.2716,86.9,87.2716,28500.0
2013-10-18 10:10:00,110.35,110.37,110.04,110.14,16900.0,87.2558,87.2716,87.0107,87.0897,16900.0
2013-10-18 10:20:00,110.13,110.16,109.87,109.87,14000.0,87.0818,87.1055,86.8762,86.8762,14000.0
2013-10-18 10:30:00,109.9,109.94,109.52,109.6,14900.0,86.9,86.9316,86.5995,86.6627,14900.0
2013-10-18 10:40:00,109.61,109.81,109.59,109.75,16000.0,86.6706,86.8288,86.6548,86.7813,16000.0
2013-10-18 10:50:00,109.73,109.96,109.71,109.9,11100.0,86.7655,86.9474,86.7497,86.9,11100.0
2013-10-18 11:00:00,109.92,110.12,109.88,110.04,15800.0,86.9158,87.0739,86.8841,87.0107,15800.0
2013-10-18 11:10:00,110.04,110.35,110.04,110.33,16500.0,87.0107,87.2558,87.0107,87.24,16500.0
2013-10-18 11:20:00,110.32,110.52,110.31,110.52,23200.0,87.2321,87.3902,87.2241,87.3902,23200.0
2013-10-18 11:30:00,110.51,110.67,110.48,110.52,17700.0,87.3823,87.5088,87.3586,87.3902,17700.0
2013-10-18 11:40:00,110.5,110.57,110.48,110.57,9000.0,87.3744,87.4297,87.3586,87.4297,9000.0
2013-10-18 11:50:00,110.6,110.63,110.39,110.41,23500.0,87.4535,87.4772,87.2874,87.3032,23500.0
2013-10-18 12:00:00,110.41,110.5,110.4,110.48,13900.0,87.3032,87.3744,87.2953,87.3586,13900.0
2013-10-18 12:10:00,110.46,110.48,109.97,109.97,26500.0,87.3428,87.3586,86.9553,86.9553,26500.0
2013-10-18 12:20:00,110.0,110.0,109.82,109.96,7600.0,86.979,86.979,86.8367,86.9474,7600.0
2013-10-18 12:30:00,109.97,110.06,109.91,109.98,7400.0,86.9553,87.0265,86.9079,86.9632,7400.0
2013-10-18 12:40:00,110.02,110.1,109.92,110.0,8800.0,86.9948,87.0581,86.9158,86.979,8800.0
2013-10-18 12:50:00,110.0,110.09,109.98,110.09,7100.0,86.979,87.0502,86.9632,87.0502,7100.0
2013-10-18 13:00:00,110.11,110.25,110.05,110.21,4700.0,87.066,87.1767,87.0186,87.1451,4700.0
2013-10-18 13:10:00,110.21,110.35,110.14,110.34,5400.0,87.1451,87.2558,87.0897,87.2479,5400.0
2013-10-18 13:20:00,110.35,110.45,110.3,110.4,9500.0,87.2558,87.3348,87.2162,87.2953,9500.0
2013-10-18 13:30:00,110.36,110.46,110.33,110.46,9600.0,87.2637,87.3428,87.24,87.3428,9600.0
2013-10-18 13:40:00,110.47,110.58,110.45,110.51,12300.0,87.3507,87.4376,87.3348,87.3823,12300.0
2013-10-18 13:50:00,110.51,110.69,110.47,110.62,12700.0,87.3823,87.5246,87.3507,87.4693,12700.0
2013-10-18 14:00:00,110.65,110.68,110.55,110.58,11100.0,87.493,87.5167,87.4139,87.4376,11100.0
2013-10-18 14:10:00,110.58,110.58,110.4,110.42,14200.0,87.4376,87.4376,87.2953,87.3111,14200.0
2013-10-18 14:20:00,110.43,110.53,110.42,110.49,11600.0,87.319,87.3981,87.3111,87.3665,11600.0
2013-10-18 14:30:00,110.49,110.59,110.43,110.51,13900.0,87.3665,87.4455,87.319,87.3823,13900.0
2013-10-18 14:40:00,110.52,110.59,110.49,110.51,9800.0,87.3902,87.4455,87.3665,87.3823,9800.0
2013-10-18 14:50:00,110.54,110.54,110.43,110.44,16300.0,87.406,87.406,87.319,87.3269,16300.0
2013-10-18 15:00:00,110.44,110.53,110.41,110.51,18600.0,87.3269,87.3981,87.3032,87.3823,18600.0
2013-10-18 15:10:00,110.53,110.53,110.39,110.53,24200.0,87.3981,87.3981,87.2874,87.3981,24200.0
2013-10-18 15:20:00,110.53,110.59,110.47,110.59,21600.0,87.3981,87.4455,87.3507,87.4455,21600.0
2013-10-18 15:30:00,110.6,110.65,110.46,110.47,35200.0,87.4535,87.493,87.3428,87.3507,35200.0
2013-10-18 15:40:00,110.47,110.48,110.34,110.39,44400.0,87.3507,87.3586,87.2479,87.2874,44400.0
2013-10-18 15:50:00,110.39,110.47,110.32,110.4,56400.0,87.2874,87.3507,87.2321,87.2953,56400.0
2013-10-21 09:30:00,110.4,110.4,109.99,110.03,17500.0,87.2953,87.2953,86.9711,87.0027,17500.0
2013-10-21 09:40:00,110.04,110.36,109.95,110.36,8800.0,87.0107,87.2637,86.9395,87.2637,8800.0
2013-10-21 09:50:00,110.37,110.55,110.17,110.47,16100.0,87.2716,87.4139,87.1134,87.3507,16100.0
2013-10-21 10:00:00,110.44,110.88,110.41,110.62,16300.0,87.3269,87.6749,87.3032,87.4693,16300.0
2013-10-21 10:10:00,110.63,110.68,110.48,110.58,12500.0,87.4772,87.5167,87.3586,87.4376,12500.0
2013-10-21 10:20:00,110.58,110.64,110.3,110.32,10000.0,87.4376,87.4851,87.2162,87.2321,10000.0
2013-10-21 10:30:00,110.3,110.36,110.09,110.11,9400.0,87.2162,87.2637,87.0502,87.066,9400.0
2013-10-21 10:40:00,110.13,110.14,109.94,109.99,8900.0,87.0818,87.0897,86.9316,86.9711,8900.0
2013-10-21 10:50:00,109.97,109.97,109.79,109.9,13000.0,86.9553,86.9553,86.813,86.9,13000.0
2013-10-21 11:00:00,109.9,109.93,109.79,109.83,11400.0,86.9,86.9237,86.813,86.8446,11400.0
2013-10-21 11:10:00,109.83,109.95,109.81,109.92,9300.0,86.8446,86.9395,86.8288,86.9158,9300.0
2013-10-21 11:20:00,109.91,110.05,109.84,110.02,6100.0,86.9079,87.0186,86.8525,86.9948,6100.0
2013-10-21 11:30:00,110.01,110.03,109.9,110.0,9200.0,86.9869,87.0027,86.9,86.979,9200.0
2013-10-21 11:40:00,110.0,110.02,109.94,110.0,8200.0,86.979,86.9948,86.9316,86.979,8200.0
2013-10-21 11:50:00,110.01,110.16,110.01,110.13,12900.0,86.9869,87.1055,86.9869,87.0818,12900.0
2013-10-21 12:00:00,110.09,110.09,110.0,110.0,3600.0,87.0502,87.0502,86.979,86.979,3600.0
2013-10-21 12:10:00,110.04,110.05,110.0,110.03,4200.0,87.0107,87.0186,86.979,87.0027,4200.0
2013-10-21 12:20:00,110.01,110.02,109.9,109.91,5100.0,86.9869,86.9948,86.9,86.9079,5100.0
2013-10-21 12:30:00,109.91,110.05,109.84,110.02,7100.0,86.9079,87.0186,86.8525,86.9948,7100.0
2013-10-21 12:40:00,110.03,110.03,109.97,110.01,3500.0,87.0027,87.0027,86.9553,86.9869,3500.0
2013-10-21 12:50:00,109.98,110.05,109.98,110.05,4200.0,86.9632,87.0186,86.9632,87.0186,4200.0
2013-10-21 13:00:00,110.06,110.06,109.94,109.96,11600.0,87.0265,87.0265,86.9316,86.9474,11600.0
2013-10-21 13:10:00,109.96,110.0,109.94,110.0,4900.0,86.9474,86.979,86.9316,86.979,4900.0
2013-10-21 13:20:00,110.0,110.02,109.96,109.96,4500.0,86.979,86.9948,86.9474,86.9474,4500.0
2013-10-21 13:30:00,109.95,110.04,109.95,110.04,5500.0,86.9395,87.0107,86.9395,87.0107,5500.0
2013-10-21 13:40:00,110.02,110.02,109.95,109.95,3700.0,86.9948,86.9948,86.9395,86.9395,3700.0
2013-10-21 13:50:00,109.92,109.99,109.92,109.93,3900.0,86.9158,86.9711,86.9158,86.9237,3900.0
2013-10-21 14:00:00,109.92,109.95,109.81,109.81,3300.0,86.9158,86.9395,86.8288,86.8288,3300.0
2013-10-21 14:10:00,109.8,109.8,109.7,109.7,5500.0,86.8209,86.8209,86.7418,86.7418,5500.0
2013-10-21 14:20:00,109.69,109.69,109.5,109.54,6700.0,86.7339,86.7339,86.5837,86.6153,6700.0
2013-10-21 14:30:00,109.54,109.6,109.52,109.54,4600.0,86.6153,86.6627,86.5995,86.6153,4600.0
2013-10-21 14:40:00,109.56,109.61,109.53,109.61,5100.0,86.6311,86.6706,86.6074,86.6706,5100.0
2013-10-21 14:50:00,109.61,109.61,109.5,109.51,3900.0,86.6706,86.6706,86.5837,86.5916,3900.0
2013-10-21 15:00:00,109.51,109.69,109.46,109.64,18000.0,86.5916,86.7339,86.552,86.6944,18000.0
2013-10-21 15:10:00,109.63,109.69,109.58,109.66,8200.0,86.6865,86.7339,86.6469,86.7102,8200.0
2013-10-21 15:20:00,109.66,109.83,109.66,109.78,12900.0,86.7102,86.8446,86.7102,86.8051,12900.0
2013-10-21 15:30:00,109.77,109.89,109.7,109.88,16400.0,86.7972,86.892,86.7418,86.8841,16400.0
2013-10-21 15:40:00,109.89,110.02,109.89,110.0,20600.0,86.892,86.9948,86.892,86.979,20600.0
2013-10-21 15:50:00,110.01,110.16,110.0,110.12,41800.0,86.9869,87.1055,86.979,87.0739,41800.0
2013-10-22 09:30:00,110.81,111.2,110.0,111.2,24300.0,87.6195,87.9279,86.979,87.9279,24300.0
2013-10-22 09:40:00,111.17,111.34,111.09,111.21,9100.0,87.9042,88.0386,87.8409,87.9358,9100.0
2013-10-22 09:50:00,111.16,111.62,111.05,111.39,10300.0,87.8963,88.26,87.8093,88.0781,10300.0
2013-10-22 10:00:00,111.34,111.64,111.34,111.55,6600.0,88.0386,88.2758,88.0386,88.2046,6600.0
2013-10-22 10:10:00,111.52,111.87,111.48,111.75,12000.0,88.1809,88.4577,88.1493,88.3628,12000.0
2013-10-22 10:20:00,111.71,111.75,111.65,111.72,25700.0,88.3312,88.3628,88.2837,88.3391,25700.0
2013-10-22 10:30:00,111.72,111.73,111.6,111.72,19800.0,88.3391,88.347,88.2442,88.3391,19800.0
2013-10-22 10:40:00,111.71,111.72,111.09,111.09,9700.0,88.3312,88.3391,87.8409,87.8409,9700.0
2013-10-22 10:50:00,111.07,111.07,110.34,110.59,30900.0,87.8251,87.8251,87.2479,87.4455,30900.0
2013-10-22 11:00:00,110.6,110.83,110.58,110.59,9300.0,87.4535,87.6353,87.4376,87.4455,9300.0
2013-10-22 11:10:00,110.58,110.75,110.57,110.7,8000.0,87.4376,87.5721,87.4297,87.5325,8000.0
2013-10-22 11:20:00,110.72,110.77,110.51,110.61,4500.0,87.5483,87.5879,87.3823,87.4614,4500.0
2013-10-22 11:30:00,110.64,110.74,110.41,110.7,15900.0,87.4851,87.5642,87.3032,87.5325,15900.0
2013-10-22 11:40:00,110.64,110.82,110.63,110.81,5800.0,87.4851,87.6274,87.4772,87.6195,5800.0
2013-10-22 11:50:00,110.78,110.86,110.71,110.86,7800.0,87.5958,87.659,87.5404,87.659,7800.0
2013-10-22 12:00:00,110.87,110.89,110.76,110.82,6400.0,87.6669,87.6828,87.58,87.6274,6400.0
2013-10-22 12:10:00,110.75,110.75,110.53,110.53,2800.0,87.5721,87.5721,87.3981,87.3981,2800.0
2013-10-22 12:20:00,110.53,110.59,110.37,110.37,17800.0,87.3981,87.4455,87.2716,87.2716,17800.0
2013-10-22 12:30:00,110.35,110.37,110.14,110.14,10800.0,87.2558,87.2716,87.0897,87.0897,10800.0
2013-10-22 12:40:00,110.13,110.17,109.97,110.03,6800.0,87.0818,87.1134,86.9553,87.0027,6800.0
2013-10-22 12:50:00,110.03,110.1,110.01,110.04,4600.0,87.0027,87.0581,86.9869,87.0107,4600.0
2013-10-22 13:00:00,110.04,110.16,110.0,110.11,6900.0,87.0107,87.1055,86.979,87.066,6900.0
2013-10-22 13:10:00,110.09,110.11,110.0,110.04,4700.0,87.0502,87.066,86.979,87.0107,4700.0
2013-10-22 13:20:00,110.05,110.23,110.02,110.16,4700.0,87.0186,87.1609,86.9948,87.1055,4700.0
2013-10-22 13:30:00,110.13,110.2,110.03,110.17,3700.0,87.0818,87.1372,87.0027,87.1134,3700.0
2013-10-22 13:40:00,110.19,110.32,110.17,110.21,6100.0,87.1293,87.2321,87.1134,87.1451,6100.0
2013-10-22 13:50:00,110.21,110.35,110.19,110.23,9900.0,87.1451,87.2558,87.1293,87.1609,9900.0
2013-10-22 14:00:00,110.23,110.34,110.15,110.2,5800.0,87.1609,87.2479,87.0976,87.1372,5800.0
2013-10-22 14:10:00,110.24,110.3,110.09,110.11,7100.0,87.1688,87.2162,87.0502,87.066,7100.0
2013-10-22 14:20:00,110.1,110.13,109.95,110.09,8200.0,87.0581,87.0818,86.9395,87.0502,8200.0
2013-10-22 14:30:00,110.1,110.26,110.05,110.17,7700.0,87.0581,87.1846,87.0186,87.1134,7700.0
2013-10-22 14:40:00,110.21,110.42,110.18,110.32,9800.0,87.1451,87.3111,87.1214,87.2321,9800.0
2013-10-22 14:50:00,110.31,110.39,110.23,110.23,5700.0,87.2241,87.2874,87.1609,87.1609,5700.0
2013-10-22 15:00:00,110.26,110.43,110.22,110.38,24000.0,87.1846,87.319,87.153,87.2795,24000.0
2013-10-22 15:10:00,110.39,110.43,110.28,110.32,9800.0,87.2874,87.319,87.2004,87.2321,9800.0
2013-10-22 15:20:00,110.34,110.42,110.33,110.37,7300.0,87.2479,87.3111,87.24,87.2716,7300.0
2013-10-22 15:30:00,110.35,110.36,110.23,110.27,8400.0,87.2558,87.2637,87.1609,87.1925,8400.0
2013-10-22 15:40:00,110.29,110.34,110.07,110.14,30100.0,87.2083,87.2479,87.0344,87.0897,30100.0
2013-10-22 15:50:00,110.15,110.34,110.15,110.25,36400.0,87.0976,87.2479,87.0976,87.1767,36400.0
2013-10-23 09:30:00,109.73,110.07,109.47,109.75,14000.0,86.7655,87.0344,86.5599,86.7813,14000.0
2013-10-23 09:40:00,109.86,109.93,109.49,109.61,9900.0,86.8683,86.9237,86.5758,86.6706,9900.0
2013-10-23 09:50:00,109.71,109.76,109.3,109.33,13900.0,86.7497,86.7892,86.4255,86.4492,13900.0
2013-10-23 10:00:00,109.33,109.67,109.04,109.52,12400.0,86.4492,86.7181,86.2199,86.5995,12400.0
2013-10-23 10:10:00,109.48,109.94,109.45,109.67,12400.0,86.5678,86.9316,86.5441,86.7181,12400.0
2013-10-23 10:20:00,109.6,109.67,109.1,109.1,10900.0,86.6627,86.7181,86.2674,86.2674,10900.0
2013-10-23 10:30:00,109.09,109.54,109.02,109.5,11100.0,86.2595,86.6153,86.2041,86.5837,11100.0
2013-10-23 10:40:00,109.51,109.62,109.33,109.36,7100.0,86.5916,86.6785,86.4492,86.473,7100.0
2013-10-23 10:50:00,109.44,109.44,109.01,109.27,8900.0,86.5362,86.5362,86.1962,86.4018,8900.0
2013-10-23 11:00:00,109.27,109.44,109.25,109.26,6100.0,86.4018,86.5362,86.386,86.3939,6100.0
2013-10-23 11:10:00,109.31,109.31,109.13,109.3,7100.0,86.4334,86.4334,86.2911,86.4255,7100.0
2013-10-23 11:20:00,109.35,109.69,109.33,109.42,8500.0,86.4651,86.7339,86.4492,86.5204,8500.0
2013-10-23 11:30:00,109.41,109.64,109.41,109.54,4700.0,86.5125,86.6944,86.5125,86.6153,4700.0
2013-10-23 11:40:00,109.49,109.75,109.45,109.63,6900.0,86.5758,86.7813,86.5441,86.6865,6900.0
2013-10-23 11:50:00,109.64,109.83,109.6,109.83,5800.0,86.6944,86.8446,86.6627,86.8446,5800.0
2013-10-23 12:00:00,109.77,109.8,109.62,109.71,5400.0,86.7972,86.8209,86.6785,86.7497,5400.0
2013-10-23 12:10:00,109.66,109.76,109.66,109.68,7100.0,86.7102,86.7892,86.7102,86.726,7100.0
2013-10-23 12:20:00,109.69,109.7,109.58,109.67,8000.0,86.7339,86.7418,86.6469,86.7181,8000.0
2013-10-23 12:30:00,109.67,109.79,109.65,109.79,5400.0,86.7181,86.813,86.7023,86.813,5400.0
2013-10-23 12:40:00,109.76,109.84,109.72,109.82,3900.0,86.7892,86.8525,86.7576,86.8367,3900.0
2013-10-23 12:50:00,109.83,109.99,109.83,109.99,4300.0,86.8446,86.9711,86.8446,86.9711,4300.0
2013-10-23 13:00:00,109.99,110.08,109.98,109.99,8000.0,86.9711,87.0423,86.9632,86.9711,8000.0
2013-10-23 13:10:00,109.99,110.04,109.93,110.04,4700.0,86.9711,87.0107,86.9237,87.0107,4700.0
2013-10-23 13:20:00,110.01,110.19,110.01,110.11,5300.0,86.9869,87.1293,86.9869,87.066,5300.0
2013-10-23 13:30:00,110.1,110.12,109.97,109.98,8400.0,87.0581,87.0739,86.9553,86.9632,8400.0
2013-10-23 13:40:00,110.0,110.02,109.85,109.96,8200.0,86.979,86.9948,86.8604,86.9474,8200.0
2013-10-23 13:50:00,109.98,110.09,109.95,110.04,10300.0,86.9632,87.0502,86.9395,87.0107,10300.0
2013-10-23 14:00:00,110.01,110.02,109.88,109.97,12200.0,86.9869,86.9948,86.8841,86.9553,12200.0
2013-10-23 14:10:00,109.94,110.11,109.94,110.04,31500.0,86.9316,87.066,86.9316,87.0107,31500.0
2013-10-23 14:20:00,110.07,110.14,110.06,110.12,8900.0,87.0344,87.0897,87.0265,87.0739,8900.0
2013-10-23 14:30:00,110.12,110.28,110.1,110.11,25700.0,87.0739,87.2004,87.0581,87.066,25700.0
2013-10-23 14:40:00,110.16,110.25,110.13,110.15,12500.0,87.1055,87.1767,87.0818,87.0976,12500.0
2013-10-23 14:50:00,110.19,110.19,110.06,110.12,7100.0,87.1293,87.1293,87.0265,87.0739,7100.0
2013-10-23 15:00:00,110.1,110.25,110.07,110.17,19600.0,87.0581,87.1767,87.0344,87.1134,19600.0
2013-10-23 15:10:00,110.16,110.18,109.98,110.05,19600.0,87.1055,87.1214,86.9632,87.0186,19600.0
2013-10-23 15:20:00,110.04,110.08,109.97,110.02,19500.0,87.0107,87.0423,86.9553,86.9948,19500.0
2013-10-23 15:30:00,110.03,110.22,110.02,110.14,20800.0,87.0027,87.153,86.9948,87.0897,20800.0
2013-10-23 15:40:00,110.1,110.21,110.1,110.13,37900.0,87.0581,87.1451,87.0581,87.0818,37900.0
2013-10-23 15:50:00,110.13,110.37,110.09,110.37,92500.0,87.0818,87.2716,87.0502,87.2716,92500.0
2013-10-24 09:30:00,110.45,111.02,110.34,110.88,15700.0,87.3348,87.7856,87.2479,87.6749,15700.0
2013-10-24 09:40:00,110.72,110.95,110.63,110.92,5100.0,87.5483,87.7302,87.4772,87.7065,5100.0
2013-10-24 09:50:00,110.88,111.33,110.83,111.18,5800.0,87.6749,88.0307,87.6353,87.9121,5800.0
2013-10-24 10:00:00,111.1,111.22,110.91,111.16,12700.0,87.8488,87.9437,87.6986,87.8963,12700.0
2013-10-24 10:10:00,111.17,111.54,111.16,111.41,20100.0,87.9042,88.1967,87.8963,88.0939,20100.0
2013-10-24 10:20:00,111.45,111.81,111.09,111.22,25700.0,88.1256,88.4102,87.8409,87.9437,25700.0
2013-10-24 10:30:00,111.27,111.61,111.19,111.59,6600.0,87.9832,88.2521,87.92,88.2363,6600.0
2013-10-24 10:40:00,111.59,111.74,111.57,111.57,6700.0,88.2363,88.3549,88.2204,88.2204,6700.0
2013-10-24 10:50:00,111.6,111.86,111.53,111.86,15800.0,88.2442,88.4498,88.1888,88.4498,15800.0
2013-10-24 11:00:00,111.85,111.97,111.79,111.96,10400.0,88.4419,88.5367,88.3944,88.5288,10400.0
2013-10-24 11:10:00,111.98,112.08,111.76,111.78,15400.0,88.5446,88.6237,88.3707,88.3865,15400.0
2013-10-24 11:20:00,111.78,111.88,111.74,111.87,6000.0,88.3865,88.4656,88.3549,88.4577,6000.0
2013-10-24 11:30:00,111.78,111.81,111.58,111.58,9800.0,88.3865,88.4102,88.2284,88.2284,9800.0
2013-10-24 11:40:00,111.56,111.69,111.55,111.69,6900.0,88.2125,88.3153,88.2046,88.3153,6900.0
2013-10-24 11:50:00,111.69,111.71,111.5,111.62,18900.0,88.3153,88.3312,88.1651,88.26,18900.0
2013-10-24 12:00:00,111.62,111.62,111.41,111.51,8100.0,88.26,88.26,88.0939,88.173,8100.0
2013-10-24 12:10:00,111.52,111.55,111.44,111.45,6100.0,88.1809,88.2046,88.1177,88.1256,6100.0
2013-10-24 12:20:00,111.4,111.49,111.39,111.4,4700.0,88.086,88.1572,88.0781,88.086,4700.0
2013-10-24 12:30:00,111.39,111.42,111.27,111.39,3900.0,88.0781,88.1018,87.9832,88.0781,3900.0
2013-10-24 12:40:00,111.34,111.4,111.27,111.36,6800.0,88.0386,88.086,87.9832,88.0544,6800.0
2013-10-24 12:50:00,111.37,111.43,111.25,111.42,8100.0,88.0623,88.1097,87.9674,88.1018,8100.0
2013-10-24 13:00:00,111.43,111.52,111.31,111.33,7900.0,88.1097,88.1809,88.0149,88.0307,7900.0
2013-10-24 13:10:00,111.36,111.37,111.19,111.23,5200.0,88.0544,88.0623,87.92,87.9516,5200.0
2013-10-24 13:20:00,111.21,111.38,111.21,111.36,1800.0,87.9358,88.0702,87.9358,88.0544,1800.0
2013-10-24 13:30:00,111.34,111.41,111.29,111.37,3900.0,88.0386,88.0939,87.999,88.0623,3900.0
2013-10-24 13:40:00,111.35,111.38,111.26,111.26,6100.0,88.0465,88.0702,87.9753,87.9753,6100.0
2013-10-24 13:50:00,111.25,111.29,111.23,111.23,9700.0,87.9674,87.999,87.9516,87.9516,9700.0
2013-10-24 14:00:00,111.26,111.34,111.22,111.3,5700.0,87.9753,88.0386,87.9437,88.007,5700.0
2013-10-24 14:10:00,111.31,111.53,111.3,111.53,9700.0,88.0149,88.1888,88.007,88.1888,9700.0
2013-10-24 14:20:00,111.51,111.67,111.45,111.67,10400.0,88.173,88.2995,88.1256,88.2995,10400.0
2013-10-24 14:30:00,111.67,111.74,111.63,111.74,8400.0,88.2995,88.3549,88.2679,88.3549,8400.0
2013-10-24 14:40:00,111.74,111.86,111.71,111.75,15100.0,88.3549,88.4498,88.3312,88.3628,15100.0
2013-10-24 14:50:00,111.76,111.86,111.74,111.85,11500.0,88.3707,88.4498,88.3549,88.4419,11500.0
2013-10-24 15:00:00,111.83,111.89,111.8,111.8,15600.0,88.426,88.4735,88.4023,88.4023,15600.0
2013-10-24 15:10:00,111.8,111.99,111.8,111.86,16800.0,88.4023,88.5526,88.4023,88.4498,16800.0
2013-10-24 15:20:00,111.87,111.95,111.82,111.87,30000.0,88.4577,88.5209,88.4181,88.4577,30000.0
2013-10-24 15:30:00,111.87,111.88,111.72,111.76,27800.0,88.4577,88.4656,88.3391,88.3707,27800.0
2013-10-24 15:40:00,111.76,111.78,111.66,111.75,45100.0,88.3707,88.3865,88.2916,88.3628,45100.0
2013-10-24 15:50:00,111.76,111.81,111.68,111.76,70500.0,88.3707,88.4102,88.3074,88.3707,70500.0
2013-10-25 09:30:00,111.36,111.88,110.79,110.91,20300.0,88.0544,88.4656,87.6037,87.6986,20300.0
2013-10-25 09:40:00,110.92,111.06,110.77,110.86,16000.0,87.7065,87.8172,87.5879,87.659,16000.0
2013-10-25 09:50:00,110.85,110.96,110.63,110.96,11900.0,87.6511,87.7381,87.4772,87.7381,11900.0
2013-10-25 10:00:00,110.95,111.12,110.8,110.9,8200.0,87.7302,87.8646,87.6116,87.6907,8200.0
2013-10-25 10:10:00,110.9,110.92,110.56,110.56,14100.0,87.6907,87.7065,87.4218,87.4218,14100.0
2013-10-25 10:20:00,110.6,110.6,110.33,110.33,8800.0,87.4535,87.4535,87.24,87.24,8800.0
2013-10-25 10:30:00,110.3,110.45,109.9,110.34,15200.0,87.2162,87.3348,86.9,87.2479,15200.0
2013-10-25 10:40:00,110.37,110.38,110.05,110.18,12100.0,87.2716,87.2795,87.0186,87.1214,12100.0
2013-10-25 10:50:00,110.15,110.29,110.11,110.25,9600.0,87.0976,87.2083,87.066,87.1767,9600.0
2013-10-25 11:00:00,110.15,110.43,110.0,110.4,27300.0,87.0976,87.319,86.979,87.2953,27300.0
2013-10-25 11:10:00,110.4,110.69,110.39,110.66,12400.0,87.2953,87.5246,87.2874,87.5009,12400.0
2013-10-25 11:20:00,110.68,110.69,110.57,110.68,19500.0,87.5167,87.5246,87.4297,87.5167,19500.0
2013-10-25 11:30:00,110.68,110.85,110.68,110.69,8800.0,87.5167,87.6511,87.5167,87.5246,8800.0
2013-10-25 11:40:00,110.69,110.73,110.49,110.49,15100.0,87.5246,87.5562,87.3665,87.3665,15100.0
2013-10-25 11:50:00,110.44,110.49,110.38,110.45,6300.0,87.3269,87.3665,87.2795,87.3348,6300.0
2013-10-25 12:00:00,110.45,110.5,110.35,110.46,6200.0,87.3348,87.3744,87.2558,87.3428,6200.0
2013-10-25 12:10:00,110.42,110.42,110.23,110.31,3500.0,87.3111,87.3111,87.1609,87.2241,3500.0
2013-10-25 12:20:00,110.26,110.45,110.26,110.44,4900.0,87.1846,87.3348,87.1846,87.3269,4900.0
2013-10-25 12:30:00,110.46,110.57,110.45,110.55,5800.0,87.3428,87.4297,87.3348,87.4139,5800.0
2013-10-25 12:40:00,110.53,110.56,110.47,110.54,12400.0,87.3981,87.4218,87.3507,87.406,12400.0
2013-10-25 12:50:00,110.53,110.55,110.41,110.5,10400.0,87.3981,87.4139,87.3032,87.3744,10400.0
2013-10-25 13:00:00,110.49,110.52,110.45,110.45,10700.0,87.3665,87.3902,87.3348,87.3348,10700.0
2013-10-25 13:10:00,110.44,110.52,110.39,110.4,15400.0,87.3269,87.3902,87.2874,87.2953,15400.0
2013-10-25 13:20:00,110.42,110.48,110.31,110.48,6900.0,87.3111,87.3586,87.2241,87.3586,6900.0
2013-10-25 13:30:00,110.47,110.48,110.37,110.42,6400.0,87.3507,87.3586,87.2716,87.3111,6400.0
2013-10-25 13:40:00,110.41,110.51,110.4,110.4,8200.0,87.3032,87.3823,87.2953,87.2953,8200.0
2013-10-25 13:50:00,110.42,110.5,110.42,110.45,9100.0,87.3111,87.3744,87.3111,87.3348,9100.0
2013-10-25 14:00:00,110.46,110.53,110.41,110.47,17000.0,87.3428,87.3981,87.3032,87.3507,17000.0
2013-10-25 14:10:00,110.47,110.51,110.43,110.48,8700.0,87.3507,87.3823,87.319,87.3586,8700.0
2013-10-25 14:20:00,110.49,110.51,110.43,110.5,11300.0,87.3665,87.3823,87.319,87.3744,11300.0
2013-10-25 14:30:00,110.48,110.5,110.42,110.44,10900.0,87.3586,87.3744,87.3111,87.3269,10900.0
2013-10-25 14:40:00,110.44,110.46,110.39,110.4,11500.0,87.3269,87.3428,87.2874,87.2953,11500.0
2013-10-25 14:50:00,110.41,110.48,110.36,110.46,13800.0,87.3032,87.3586,87.2637,87.3428,13800.0
2013-10-25 15:00:00,110.45,110.48,110.36,110.4,17100.0,87.3348,87.3586,87.2637,87.2953,17100.0
2013-10-25 15:10:00,110.43,110.44,110.33,110.4,27300.0,87.319,87.3269,87.24,87.2953,27300.0
2013-10-25 15:20:00,110.4,110.46,110.35,110.36,17600.0,87.2953,87.3428,87.2558,87.2637,17600.0
2013-10-25 15:30:00,110.37,110.52,110.35,110.51,27700.0,87.2716,87.3902,87.2558,87.3823,27700.0
2013-10-25 15:40:00,110.51,110.69,110.46,110.65,51800.0,87.3823,87.5246,87.3428,87.493,51800.0
2013-10-25 15:50:00,110.66,110.72,110.49,110.65,89500.0,87.5009,87.5483,87.3665,87.493,89500.0
2013-10-28 09:30:00,110.3,110.74,110.25,110.48,19500.0,87.2162,87.5642,87.1767,87.3586,19500.0
2013-10-28 09:40:00,110.41,110.88,110.27,110.88,8400.0,87.3032,87.6749,87.1925,87.6749,8400.0
2013-10-28 09:50:00,110.78,110.8,110.42,110.5,28800.0,87.5958,87.6116,87.3111,87.3744,28800.0
2013-10-28 10:00:00,110.5,110.54,110.25,110.35,17000.0,87.3744,87.406,87.1767,87.2558,17000.0
2013-10-28 10:10:00,110.37,110.48,110.14,110.14,28100.0,87.2716,87.3586,87.0897,87.0897,28100.0
2013-10-28 10:20:00,110.18,110.18,109.94,110.12,18300.0,87.1214,87.1214,86.9316,87.0739,18300.0
2013-10-28 10:30:00,110.09,110.13,109.83,109.9,20200.0,87.0502,87.0818,86.8446,86.9,20200.0
2013-10-28 10:40:00,109.9,109.96,109.78,109.96,9000.0,86.9,86.9474,86.8051,86.9474,9000.0
2013-10-28 10:50:00,109.94,109.97,109.34,109.34,13300.0,86.9316,86.9553,86.4571,86.4571,13300.0
2013-10-28 11:00:00,109.4,109.49,109.39,109.42,3400.0,86.5046,86.5758,86.4967,86.5204,3400.0
2013-10-28 11:10:00,109.47,109.61,109.46,109.55,4500.0,86.5599,86.6706,86.552,86.6232,4500.0
2013-10-28 11:20:00,109.61,109.65,109.46,109.58,3500.0,86.6706,86.7023,86.552,86.6469,3500.0
2013-10-28 11:30:00,109.6,109.81,109.56,109.81,9100.0,86.6627,86.8288,86.6311,86.8288,9100.0
2013-10-28 11:40:00,109.86,109.91,109.81,109.83,7900.0,86.8683,86.9079,86.8288,86.8446,7900.0
2013-10-28 11:50:00,109.83,109.97,109.8,109.94,5100.0,86.8446,86.9553,86.8209,86.9316,5100.0
2013-10-28 12:00:00,109.92,109.95,109.85,109.91,18800.0,86.9158,86.9395,86.8604,86.9079,18800.0
2013-10-28 12:10:00,109.96,110.11,109.89,110.03,14400.0,86.9474,87.066,86.892,87.0027,14400.0
2013-10-28 12:20:00,110.02,110.02,109.86,109.88,16200.0,86.9948,86.9948,86.8683,86.8841,16200.0
2013-10-28 12:30:00,109.9,109.93,109.75,109.81,16700.0,86.9,86.9237,86.7813,86.8288,16700.0
2013-10-28 12:40:00,109.89,110.05,109.87,110.05,8800.0,86.892,87.0186,86.8762,87.0186,8800.0
2013-10-28 12:50:00,110.04,110.08,109.99,109.99,6400.0,87.0107,87.0423,86.9711,86.9711,6400.0
2013-10-28 13:00:00,110.03,110.03,109.95,110.01,4300.0,87.0027,87.0027,86.9395,86.9869,4300.0
2013-10-28 13:10:00,110.01,110.03,109.99,110.02,4100.0,86.9869,87.0027,86.9711,86.9948,4100.0
2013-10-28 13:20:00,110.02,110.11,110.01,110.06,6100.0,86.9948,87.066,86.9869,87.0265,6100.0
2013-10-28 13:30:00,110.08,110.08,110.0,110.05,12300.0,87.0423,87.0423,86.979,87.0186,12300.0
2013-10-28 13:40:00,110.07,110.1,110.01,110.08,13400.0,87.0344,87.0581,86.9869,87.0423,13400.0
2013-10-28 13:50:00,110.09,110.13,109.99,110.05,11500.0,87.0502,87.0818,86.9711,87.0186,11500.0
2013-10-28 14:00:00,110.07,110.09,110.01,110.06,16900.0,87.0344,87.0502,86.9869,87.0265,16900.0
2013-10-28 14:10:00,110.05,110.09,110.0,110.09,11600.0,87.0186,87.0502,86.979,87.0502,11600.0
2013-10-28 14:20:00,110.09,110.28,110.07,110.07,15900.0,87.0502,87.2004,87.0344,87.0344,15900.0
2013-10-28 14:30:00,110.06,110.08,109.93,109.99,8100.0,87.0265,87.0423,86.9237,86.9711,8100.0
2013-10-28 14:40:00,110.0,110.06,109.97,110.01,8900.0,86.979,87.0265,86.9553,86.9869,8900.0
2013-10-28 14:50:00,110.0,110.03,109.99,109.99,11000.0,86.979,87.0027,86.9711,86.9711,11000.0
2013-10-28 15:00:00,109.98,109.99,109.75,109.76,23000.0,86.9632,86.9711,86.7813,86.7892,23000.0
2013-10-28 15:10:00,109.76,109.81,109.7,109.74,24900.0,86.7892,86.8288,86.7418,86.7734,24900.0
2013-10-28 15:20:00,109.74,109.8,109.72,109.79,17200.0,86.7734,86.8209,86.7576,86.813,17200.0
2013-10-28 15:30:00,109.77,109.78,109.65,109.68,21600.0,86.7972,86.8051,86.7023,86.726,21600.0
2013-10-28 15:40:00,109.68,109.71,109.5,109.57,34700.0,86.726,86.7497,86.5837,86.639,34700.0
2013-10-28 15:50:00,109.56,109.71,109.56,109.7,81700.0,86.6311,86.7497,86.6311,86.7418,81700.0
2013-10-29 09:30:00,110.23,111.03,109.89,110.57,16600.0,87.1609,87.7935,86.892,87.4297,16600.0
2013-10-29 09:40:00,110.57,110.82,110.47,110.66,21700.0,87.4297,87.6274,87.3507,87.5009,21700.0
2013-10-29 09:50:00,110.67,110.91,110.54,110.58,19600.0,87.5088,87.6986,87.406,87.4376,19600.0
2013-10-29 10:00:00,110.49,110.75,110.42,110.46,19000.0,87.3665,87.5721,87.3111,87.3428,19000.0
2013-10-29 10:10:00,110.5,110.54,110.25,110.28,41700.0,87.3744,87.406,87.1767,87.2004,41700.0
2013-10-29 10:20:00,110.33,110.38,110.18,110.34,31700.0,87.24,87.2795,87.1214,87.2479,31700.0
2013-10-29 10:30:00,110.34,110.43,110.21,110.41,21500.0,87.2479,87.319,87.1451,87.3032,21500.0
2013-10-29 10:40:00,110.37,110.43,110.28,110.42,7300.0,87.2716,87.319,87.2004,87.3111,7300.0
2013-10-29 10:50:00,110.43,110.47,110.2,110.27,17800.0,87.319,87.3507,87.1372,87.1925,17800.0
2013-10-29 11:00:00,110.24,110.47,110.24,110.39,11200.0,87.1688,87.3507,87.1688,87.2874,11200.0
2013-10-29 11:10:00,110.39,110.44,110.34,110.37,20300.0,87.2874,87.3269,87.2479,87.2716,20300.0
2013-10-29 11:20:00,110.4,110.5,110.34,110.47,9400.0,87.2953,87.3744,87.2479,87.3507,9400.0
2013-10-29 11:30:00,110.47,110.47,110.34,110.36,7000.0,87.3507,87.3507,87.2479,87.2637,7000.0
2013-10-29 11:40:00,110.35,110.4,110.34,110.37,9800.0,87.2558,87.2953,87.2479,87.2716,9800.0
2013-10-29 11:50:00,110.37,110.4,110.31,110.39,11000.0,87.2716,87.2953,87.2241,87.2874,11000.0
2013-10-29 12:00:00,110.39,110.45,110.35,110.42,15200.0,87.2874,87.3348,87.2558,87.3111,15200.0
2013-10-29 12:10:00,110.41,110.49,110.36,110.42,9800.0,87.3032,87.3665,87.2637,87.3111,9800.0
2013-10-29 12:20:00,110.41,110.67,110.4,110.63,10800.0,87.3032,87.5088,87.2953,87.4772,10800.0
2013-10-29 12:30:00,110.62,110.65,110.48,110.54,16200.0,87.4693,87.493,87.3586,87.406,16200.0
2013-10-29 12:40:00,110.55,110.58,110.49,110.58,10000.0,87.4139,87.4376,87.3665,87.4376,10000.0
2013-10-29 12:50:00,110.63,110.75,110.63,110.72,7700.0,87.4772,87.5721,87.4772,87.5483,7700.0
2013-10-29 13:00:00,110.71,110.9,110.69,110.76,32300.0,87.5404,87.6907,87.5246,87.58,32300.0
2013-10-29 13:10:00,110.76,110.76,110.58,110.71,22200.0,87.58,87.58,87.4376,87.5404,22200.0
2013-10-29 13:20:00,110.7,110.8,110.68,110.74,12800.0,87.5325,87.6116,87.5167,87.5642,12800.0
2013-10-29 13:30:00,110.76,110.79,110.68,110.69,22800.0,87.58,87.6037,87.5167,87.5246,22800.0
2013-10-29 13:40:00,110.67,110.9,110.64,110.84,39800.0,87.5088,87.6907,87.4851,87.6432,39800.0
2013-10-29 13:50:00,110.85,110.91,110.78,110.88,27400.0,87.6511,87.6986,87.5958,87.6749,27400.0
2013-10-29 14:00:00,110.87,110.92,110.77,110.77,23200.0,87.6669,87.7065,87.5879,87.5879,23200.0
2013-10-29 14:10:00,110.77,110.86,110.65,110.67,23400.0,87.5879,87.659,87.493,87.5088,23400.0
2013-10-29 14:20:00,110.69,110.69,110.58,110.66,13000.0,87.5246,87.5246,87.4376,87.5009,13000.0
2013-10-29 14:30:00,110.67,110.76,110.65,110.72,9200.0,87.5088,87.58,87.493,87.5483,9200.0
2013-10-29 14:40:00,110.74,110.83,110.68,110.79,30900.0,87.5642,87.6353,87.5167,87.6037,30900.0
2013-10-29 14:50:00,110.79,110.82,110.71,110.77,45800.0,87.6037,87.6274,87.5404,87.5879,45800.0
2013-10-29 15:00:00,110.78,110.91,110.73,110.87,27000.0,87.5958,87.6986,87.5562,87.6669,27000.0
2013-10-29 15:10:00,110.9,110.94,110.83,110.92,51200.0,87.6907,87.7223,87.6353,87.7065,51200.0
2013-10-29 15:20:00,110.94,110.94,110.66,110.71,43700.0,87.7223,87.7223,87.5009,87.5404,43700.0
2013-10-29 15:30:00,110.72,110.73,110.62,110.67,31700.0,87.5483,87.5562,87.4693,87.5088,31700.0
2013-10-29 15:40:00,110.7,110.73,110.67,110.68,34600.0,87.5325,87.5562,87.5088,87.5167,34600.0
2013-10-29 15:50:00,110.68,110.91,110.64,110.9,66400.0,87.5167,87.6986,87.4851,87.6907,66400.0
2013-10-30 09:30:00,111.13,111.66,111.12,111.3,13000.0,87.8725,88.2916,87.8646,88.007,13000.0
2013-10-30 09:40:00,111.27,111.34,111.1,111.34,11000.0,87.9832,88.0386,87.8488,88.0386,11000.0
2013-10-30 09:50:00,111.31,111.31,111.11,111.26,8700.0,88.0149,88.0149,87.8567,87.9753,8700.0
2013-10-30 10:00:00,111.23,111.3,111.09,111.2,10700.0,87.9516,88.007,87.8409,87.9279,10700.0
2013-10-30 10:10:00,111.15,111.21,111.09,111.09,5100.0,87.8883,87.9358,87.8409,87.8409,5100.0
2013-10-30 10:20:00,111.12,111.21,111.09,111.2,5900.0,87.8646,87.9358,87.8409,87.9279,5900.0
2013-10-30 10:30:00,111.23,111.29,111.1,111.15,8700.0,87.9516,87.999,87.8488,87.8883,8700.0
2013-10-30 10:40:00,111.2,111.34,111.18,111.18,13500.0,87.9279,88.0386,87.9121,87.9121,13500.0
2013-10-30 10:50:00,111.18,111.34,111.17,111.32,8700.0,87.9121,88.0386,87.9042,88.0228,8700.0
2013-10-30 11:00:00,111.36,111.55,111.35,111.42,11100.0,88.0544,88.2046,88.0465,88.1018,11100.0
2013-10-30 11:10:00,111.4,111.4,111.2,111.23,7300.0,88.086,88.086,87.9279,87.9516,7300.0
2013-10-30 11:20:00,111.22,111.25,111.08,111.22,14100.0,87.9437,87.9674,87.833,87.9437,14100.0
2013-10-30 11:30:00,111.19,111.19,110.84,110.88,9600.0,87.92,87.92,87.6432,87.6749,9600.0
2013-10-30 11:40:00,110.92,110.98,110.77,110.81,13000.0,87.7065,87.7539,87.5879,87.6195,13000.0
2013-10-30 11:50:00,110.81,110.82,110.71,110.8,8000.0,87.6195,87.6274,87.5404,87.6116,8000.0
2013-10-30 12:00:00,110.77,110.81,110.62,110.73,9100.0,87.5879,87.6195,87.4693,87.5562,9100.0
2013-10-30 12:10:00,110.65,110.72,110.57,110.57,8600.0,87.493,87.5483,87.4297,87.4297,8600.0
2013-10-30 12:20:00,110.63,110.73,110.52,110.65,5900.0,87.4772,87.5562,87.3902,87.493,5900.0
2013-10-30 12:30:00,110.67,110.8,110.63,110.63,12900.0,87.5088,87.6116,87.4772,87.4772,12900.0
2013-10-30 12:40:00,110.64,110.97,110.64,110.97,10200.0,87.4851,87.746,87.4851,87.746,10200.0
2013-10-30 12:50:00,110.95,110.99,110.92,110.94,3200.0,87.7302,87.7618,87.7065,87.7223,3200.0
2013-10-30 13:00:00,111.0,111.0,110.87,110.92,4800.0,87.7697,87.7697,87.6669,87.7065,4800.0
2013-10-30 13:10:00,110.92,111.03,110.88,110.97,14300.0,87.7065,87.7935,87.6749,87.746,14300.0
2013-10-30 13:20:00,110.98,111.01,110.84,111.0,7100.0,87.7539,87.7776,87.6432,87.7697,7100.0
2013-10-30 13:30:00,110.98,111.0,110.85,110.97,9900.0,87.7539,87.7697,87.6511,87.746,9900.0
2013-10-30 13:40:00,110.98,110.98,110.79,110.8,10400.0,87.7539,87.7539,87.6037,87.6116,10400.0
2013-10-30 13:50:00,110.85,111.01,110.84,110.94,7600.0,87.6511,87.7776,87.6432,87.7223,7600.0
2013-10-30 14:00:00,110.95,111.25,110.77,110.83,32500.0,87.7302,87.9674,87.5879,87.6353,32500.0
2013-10-30 14:10:00,111.03,111.08,110.47,110.62,25200.0,87.7935,87.833,87.3507,87.4693,25200.0
2013-10-30 14:20:00,110.69,110.86,110.39,110.58,9300.0,87.5246,87.659,87.2874,87.4376,9300.0
2013-10-30 14:30:00,110.56,110.73,110.45,110.45,16900.0,87.4218,87.5562,87.3348,87.3348,16900.0
2013-10-30 14:40:00,110.47,110.65,110.26,110.34,17300.0,87.3507,87.493,87.1846,87.2479,17300.0
2013-10-30 14:50:00,110.33,110.43,110.18,110.37,8900.0,87.24,87.319,87.1214,87.2716,8900.0
2013-10-30 15:00:00,110.34,110.62,110.28,110.34,13700.0,87.2479,87.4693,87.2004,87.2479,13700.0
2013-10-30 15:10:00,110.31,110.35,110.15,110.17,14000.0,87.2241,87.2558,87.0976,87.1134,14000.0
2013-10-30 15:20:00,110.2,110.29,110.0,110.03,37000.0,87.1372,87.2083,86.979,87.0027,37000.0
2013-10-30 15:30:00,110.04,110.23,110.04,110.22,19400.0,87.0107,87.1609,87.0107,87.153,19400.0
2013-10-30 15:40:00,110.27,110.39,110.05,110.13,28400.0,87.1925,87.2874,87.0186,87.0818,28400.0
2013-10-30 15:50:00,110.12,110.15,109.97,110.03,58000.0,87.0739,87.0976,86.9553,87.0027,58000.0
2013-10-31 09:30:00,110.09,110.12,109.64,109.87,8700.0,87.0502,87.0739,86.6944,86.8762,8700.0
2013-10-31 09:40:00,109.87,110.86,109.83,110.19,10500.0,86.8762,87.659,86.8446,87.1293,10500.0
2013-10-31 09:50:00,110.23,110.4,110.0,110.13,6900.0,87.1609,87.2953,86.979,87.0818,6900.0
2013-10-31 10:00:00,110.06,110.09,109.73,109.89,11500.0,87.0265,87.0502,86.7655,86.892,11500.0
2013-10-31 10:10:00,109.94,110.17,109.79,109.96,11300.0,86.9316,87.1134,86.813,86.9474,11300.0
2013-10-31 10:20:00,109.99,110.23,109.97,110.01,9800.0,86.9711,87.1609,86.9553,86.9869,9800.0
2013-10-31 10:30:00,110.06,110.36,109.84,109.9,12200.0,87.0265,87.2637,86.8525,86.9,12200.0
2013-10-31 10:40:00,109.91,110.36,109.91,110.19,7000.0,86.9079,87.2637,86.9079,87.1293,7000.0
2013-10-31 10:50:00,110.2,110.48,110.2,110.47,10200.0,87.1372,87.3586,87.1372,87.3507,10200.0
2013-10-31 11:00:00,110.46,110.63,110.37,110.43,12700.0,87.3428,87.4772,87.2716,87.319,12700.0
2013-10-31 11:10:00,110.45,110.61,110.41,110.55,9700.0,87.3348,87.4614,87.3032,87.4139,9700.0
2013-10-31 11:20:00,110.51,110.63,110.47,110.62,10200.0,87.3823,87.4772,87.3507,87.4693,10200.0
2013-10-31 11:30:00,110.6,110.63,110.53,110.6,9000.0,87.4535,87.4772,87.3981,87.4535,9000.0
2013-10-31 11:40:00,110.6,110.63,110.46,110.53,9300.0,87.4535,87.4772,87.3428,87.3981,9300.0
2013-10-31 11:50:00,110.55,110.6,110.37,110.37,10800.0,87.4139,87.4535,87.2716,87.2716,10800.0
2013-10-31 12:00:00,110.36,110.37,110.26,110.34,14300.0,87.2637,87.2716,87.1846,87.2479,14300.0
2013-10-31 12:10:00,110.36,110.39,110.33,110.35,9200.0,87.2637,87.2874,87.24,87.2558,9200.0
2013-10-31 12:20:00,110.34,110.5,110.33,110.43,10300.0,87.2479,87.3744,87.24,87.319,10300.0
2013-10-31 12:30:00,110.42,110.66,110.41,110.61,12700.0,87.3111,87.5009,87.3032,87.4614,12700.0
2013-10-31 12:40:00,110.63,110.74,110.62,110.64,11400.0,87.4772,87.5642,87.4693,87.4851,11400.0
2013-10-31 12:50:00,110.66,110.7,110.63,110.66,8300.0,87.5009,87.5325,87.4772,87.5009,8300.0
2013-10-31 13:00:00,110.66,110.96,110.66,110.93,16600.0,87.5009,87.7381,87.5009,87.7144,16600.0
2013-10-31 13:10:00,110.93,111.29,110.93,111.26,5700.0,87.7144,87.999,87.7144,87.9753,5700.0
2013-10-31 13:20:00,111.25,111.57,111.22,111.54,21700.0,87.9674,88.2204,87.9437,88.1967,21700.0
2013-10-31 13:30:00,111.55,111.69,111.55,111.69,12700.0,88.2046,88.3153,88.2046,88.3153,12700.0
2013-10-31 13:40:00,111.67,111.73,111.62,111.71,7600.0,88.2995,88.347,88.26,88.3312,7600.0
2013-10-31 13:50:00,111.73,111.83,111.7,111.81,8300.0,88.347,88.426,88.3232,88.4102,8300.0
2013-10-31 14:00:00,111.81,111.9,111.77,111.84,12900.0,88.4102,88.4814,88.3786,88.4339,12900.0
2013-10-31 14:10:00,111.88,112.17,111.88,112.11,19500.0,88.4656,88.6949,88.4656,88.6474,19500.0
2013-10-31 14:20:00,112.12,112.26,112.09,112.21,16400.0,88.6553,88.766,88.6316,88.7265,16400.0
2013-10-31 14:30:00,112.2,112.26,111.81,111.89,30000.0,88.7186,88.766,88.4102,88.4735,30000.0
2013-10-31 14:40:00,111.91,111.91,111.78,111.82,17000.0,88.4893,88.4893,88.3865,88.4181,17000.0
2013-10-31 14:50:00,111.83,111.87,111.71,111.71,20000.0,88.426,88.4577,88.3312,88.3312,20000.0
2013-10-31 15:00:00,111.68,111.68,111.31,111.35,16900.0,88.3074,88.3074,88.0149,88.0465,16900.0
2013-10-31 15:10:00,111.34,111.34,111.01,111.01,28900.0,88.0386,88.0386,87.7776,87.7776,28900.0
2013-10-31 15:20:00,111.01,111.08,110.77,110.77,25700.0,87.7776,87.833,87.5879,87.5879,25700.0
2013-10-31 15:30:00,110.78,111.02,110.75,110.96,22100.0,87.5958,87.7856,87.5721,87.7381,22100.0
2013-10-31 15:40:00,110.97,110.99,110.61,110.67,29500.0,87.746,87.7618,87.4614,87.5088,29500.0
2013-10-31 15:50:00,110.66,110.74,110.38,110.45,70600.0,87.5009,87.5642,87.2795,87.3348,70600.0
2013-11-01 09:30:00,110.63,110.74,110.39,110.53,18200.0,87.4772,87.5642,87.2874,87.3981,18200.0
2013-11-01 09:40:00,110.55,110.88,110.55,110.67,8600.0,87.4139,87.6749,87.4139,87.5088,8600.0
2013-11-01 09:50:00,110.72,111.06,110.72,110.98,8800.0,87.5483,87.8172,87.5483,87.7539,8800.0
2013-11-01 10:00:00,110.98,111.22,110.8,111.08,10900.0,87.7539,87.9437,87.6116,87.833,10900.0
2013-11-01 10:10:00,111.11,111.19,110.48,110.48,9400.0,87.8567,87.92,87.3586,87.3586,9400.0
2013-11-01 10:20:00,110.47,110.76,110.47,110.48,26700.0,87.3507,87.58,87.3507,87.3586,26700.0
2013-11-01 10:30:00,110.48,110.6,110.38,110.44,11500.0,87.3586,87.4535,87.2795,87.3269,11500.0
2013-11-01 10:40:00,110.42,110.55,110.35,110.42,7400.0,87.3111,87.4139,87.2558,87.3111,7400.0
2013-11-01 10:50:00,110.46,110.54,110.24,110.31,22500.0,87.3428,87.406,87.1688,87.2241,22500.0
2013-11-01 11:00:00,110.31,110.31,109.91,109.92,10400.0,87.2241,87.2241,86.9079,86.9158,10400.0
2013-11-01 11:10:00,109.86,109.87,109.28,109.4,29100.0,86.8683,86.8762,86.4097,86.5046,29100.0
2013-11-01 11:20:00,109.44,109.61,109.32,109.55,14800.0,86.5362,86.6706,86.4413,86.6232,14800.0
2013-11-01 11:30:00,109.52,109.57,109.33,109.53,12000.0,86.5995,86.639,86.4492,86.6074,12000.0
2013-11-01 11:40:00,109.57,109.61,109.49,109.53,8200.0,86.639,86.6706,86.5758,86.6074,8200.0
2013-11-01 11:50:00,109.53,109.53,108.97,108.99,14900.0,86.6074,86.6074,86.1646,86.1804,14900.0
2013-11-01 12:00:00,109.05,109.1,108.94,109.09,11800.0,86.2278,86.2674,86.1409,86.2595,11800.0
2013-11-01 12:10:00,109.12,109.16,108.9,108.9,29400.0,86.2832,86.3148,86.1092,86.1092,29400.0
2013-11-01 12:20:00,108.95,109.09,108.84,109.07,14800.0,86.1488,86.2595,86.0618,86.2437,14800.0
2013-11-01 12:30:00,109.05,109.13,109.03,109.11,7400.0,86.2278,86.2911,86.212,86.2753,7400.0
2013-11-01 12:40:00,109.11,109.17,109.07,109.15,5400.0,86.2753,86.3227,86.2437,86.3069,5400.0
2013-11-01 12:50:00,109.16,109.28,109.13,109.28,5700.0,86.3148,86.4097,86.2911,86.4097,5700.0
2013-11-01 13:00:00,109.28,109.28,109.12,109.14,11800.0,86.4097,86.4097,86.2832,86.299,11800.0
2013-11-01 13:10:00,109.13,109.18,109.06,109.06,7200.0,86.2911,86.3306,86.2357,86.2357,7200.0
2013-11-01 13:20:00,109.07,109.13,109.01,109.09,16000.0,86.2437,86.2911,86.1962,86.2595,16000.0
2013-11-01 13:30:00,109.14,109.27,109.04,109.26,14200.0,86.299,86.4018,86.2199,86.3939,14200.0
2013-11-01 13:40:00,109.28,109.3,109.17,109.23,11900.0,86.4097,86.4255,86.3227,86.3702,11900.0
2013-11-01 13:50:00,109.23,109.23,109.1,109.17,9900.0,86.3702,86.3702,86.2674,86.3227,9900.0
2013-11-01 14:00:00,109.14,109.2,109.1,109.16,32000.0,86.299,86.3464,86.2674,86.3148,32000.0
2013-11-01 14:10:00,109.16,109.28,109.11,109.28,28800.0,86.3148,86.4097,86.2753,86.4097,28800.0
2013-11-01 14:20:00,109.3,109.43,109.28,109.39,11300.0,86.4255,86.5283,86.4097,86.4967,11300.0
2013-11-01 14:30:00,109.39,109.47,109.36,109.4,13700.0,86.4967,86.5599,86.473,86.5046,13700.0
2013-11-01 14:40:00,109.42,109.58,109.38,109.46,12100.0,86.5204,86.6469,86.4888,86.552,12100.0
2013-11-01 14:50:00,109.45,109.53,109.34,109.34,18100.0,86.5441,86.6074,86.4571,86.4571,18100.0
2013-11-01 15:00:00,109.37,109.55,109.34,109.46,13600.0,86.4809,86.6232,86.4571,86.552,13600.0
2013-11-01 15:10:00,109.46,109.62,109.46,109.59,12900.0,86.552,86.6785,86.552,86.6548,12900.0
2013-11-01 15:20:00,109.56,109.61,109.46,109.51,19700.0,86.6311,86.6706,86.552,86.5916,19700.0
2013-11-01 15:30:00,109.51,109.6,109.48,109.49,22800.0,86.5916,86.6627,86.5678,86.5758,22800.0
2013-11-01 15:40:00,109.53,109.66,109.5,109.58,30700.0,86.6074,86.7102,86.5837,86.6469,30700.0
2013-11-01 15:50:00,109.58,109.62,109.42,109.46,75300.0,86.6469,86.6785,86.5204,86.552,75300.0
2013-11-04 09:30:00,110.01,110.81,109.79,110.26,20300.0,86.9869,87.6195,86.813,87.1846,20300.0
2013-11-04 09:40:00,110.44,110.44,109.54,109.77,16700.0,87.3269,87.3269,86.6153,86.7972,16700.0
2013-11-04 09:50:00,109.85,110.09,109.61,109.86,15000.0,86.8604,87.0502,86.6706,86.8683,15000.0
2013-11-04 10:00:00,109.9,110.09,109.85,109.98,15300.0,86.9,87.0502,86.8604,86.9632,15300.0
2013-11-04 10:10:00,110.02,110.08,109.87,110.08,17700.0,86.9948,87.0423,86.8762,87.0423,17700.0
2013-11-04 10:20:00,110.06,110.07,109.99,110.05,10300.0,87.0265,87.0344,86.9711,87.0186,10300.0
2013-11-04 10:30:00,110.07,110.19,109.95,110.11,13900.0,87.0344,87.1293,86.9395,87.066,13900.0
2013-11-04 10:40:00,110.13,110.3,110.1,110.15,10800.0,87.0818,87.2162,87.0581,87.0976,10800.0
2013-11-04 10:50:00,110.12,110.16,109.72,109.72,19900.0,87.0739,87.1055,86.7576,86.7576,19900.0
2013-11-04 11:00:00,109.73,109.76,109.66,109.73,6800.0,86.7655,86.7892,86.7102,86.7655,6800.0
2013-11-04 11:10:00,109.73,109.96,109.63,109.64,12200.0,86.7655,86.9474,86.6865,86.6944,12200.0
2013-11-04 11:20:00,109.68,109.88,109.64,109.77,14300.0,86.726,86.8841,86.6944,86.7972,14300.0
2013-11-04 11:30:00,109.76,109.8,109.65,109.76,7800.0,86.7892,86.8209,86.7023,86.7892,7800.0
2013-11-04 11:40:00,109.73,109.8,109.62,109.65,18000.0,86.7655,86.8209,86.6785,86.7023,18000.0
2013-11-04 11:50:00,109.65,109.75,109.63,109.69,8100.0,86.7023,86.7813,86.6865,86.7339,8100.0
2013-11-04 12:00:00,109.71,109.9,109.71,109.74,6200.0,86.7497,86.9,86.7497,86.7734,6200.0
2013-11-04 12:10:00,109.83,109.86,109.79,109.82,13900.0,86.8446,86.8683,86.813,86.8367,13900.0
2013-11-04 12:20:00,109.81,110.03,109.81,109.99,25800.0,86.8288,87.0027,86.8288,86.9711,25800.0
2013-11-04 12:30:00,110.02,110.08,109.93,109.97,8300.0,86.9948,87.0423,86.9237,86.9553,8300.0
2013-11-04 12:40:00,109.99,110.05,109.95,110.0,29500.0,86.9711,87.0186,86.9395,86.979,29500.0
2013-11-04 12:50:00,110.04,110.35,110.03,110.34,18400.0,87.0107,87.2558,87.0027,87.2479,18400.0
2013-11-04 13:00:00,110.31,110.46,110.27,110.36,10800.0,87.2241,87.3428,87.1925,87.2637,10800.0
2013-11-04 13:10:00,110.31,110.36,110.09,110.09,7900.0,87.2241,87.2637,87.0502,87.0502,7900.0
2013-11-04 13:20:00,110.09,110.15,109.98,110.12,9600.0,87.0502,87.0976,86.9632,87.0739,9600.0
2013-11-04 13:30:00,110.17,110.18,110.12,110.13,3200.0,87.1134,87.1214,87.0739,87.0818,3200.0
2013-11-04 13:40:00,110.21,110.27,110.15,110.19,8400.0,87.1451,87.1925,87.0976,87.1293,8400.0
2013-11-04 13:50:00,110.19,110.25,110.14,110.16,6600.0,87.1293,87.1767,87.0897,87.1055,6600.0
2013-11-04 14:00:00,110.14,110.25,110.14,110.24,7900.0,87.0897,87.1767,87.0897,87.1688,7900.0
2013-11-04 14:10:00,110.24,110.26,110.14,110.18,8500.0,87.1688,87.1846,87.0897,87.1214,8500.0
2013-11-04 14:20:00,110.21,110.33,110.2,110.25,11200.0,87.1451,87.24,87.1372,87.1767,11200.0
2013-11-04 14:30:00,110.25,110.29,110.23,110.25,9200.0,87.1767,87.2083,87.1609,87.1767,9200.0
2013-11-04 14:40:00,110.26,110.31,110.2,110.2,7300.0,87.1846,87.2241,87.1372,87.1372,7300.0
2013-11-04 14:50:00,110.23,110.26,110.12,110.12,9300.0,87.1609,87.1846,87.0739,87.0739,9300.0
2013-11-04 15:00:00,110.13,110.19,110.09,110.12,7800.0,87.0818,87.1293,87.0502,87.0739,7800.0
2013-11-04 15:10:00,110.09,110.14,109.99,109.99,11900.0,87.0502,87.0897,86.9711,86.9711,11900.0
2013-11-04 15:20:00,110.0,110.01,109.73,109.73,30900.0,86.979,86.9869,86.7655,86.7655,30900.0
2013-11-04 15:30:00,109.75,109.78,109.67,109.7,23400.0,86.7813,86.8051,86.7181,86.7418,23400.0
2013-11-04 15:40:00,109.72,109.81,109.68,109.75,49200.0,86.7576,86.8288,86.726,86.7813,49200.0
2013-11-04 15:50:00,109.76,109.85,109.7,109.74,88700.0,86.7892,86.8604,86.7418,86.7734,88700.0
2013-11-05 09:30:00,109.03,109.17,108.61,108.61,17800.0,86.212,86.3227,85.8799,85.8799,17800.0
2013-11-05 09:40:00,108.61,108.79,108.37,108.37,12600.0,85.8799,86.0223,85.6902,85.6902,12600.0
2013-11-05 09:50:00,108.37,108.52,108.14,108.42,9700.0,85.6902,85.8088,85.5083,85.7297,9700.0
2013-11-05 10:00:00,108.52,108.66,108.12,108.64,47100.0,85.8088,85.9195,85.4925,85.9036,47100.0
2013-11-05 10:10:00,108.68,109.08,108.67,109.05,10500.0,85.9353,86.2516,85.9274,86.2278,10500.0
2013-11-05 10:20:00,109.01,109.27,109.01,109.16,14300.0,86.1962,86.4018,86.1962,86.3148,14300.0
2013-11-05 10:30:00,109.18,109.36,109.18,109.3,4800.0,86.3306,86.473,86.3306,86.4255,4800.0
2013-11-05 10:40:00,109.37,109.57,109.37,109.44,11300.0,86.4809,86.639,86.4809,86.5362,11300.0
2013-11-05 10:50:00,109.44,109.5,109.25,109.26,8000.0,86.5362,86.5837,86.386,86.3939,8000.0
2013-11-05 11:00:00,109.29,109.38,108.96,108.96,10400.0,86.4176,86.4888,86.1567,86.1567,10400.0
2013-11-05 11:10:00,109.0,109.03,108.69,108.79,7700.0,86.1883,86.212,85.9432,86.0223,7700.0
2013-11-05 11:20:00,108.83,108.83,108.63,108.73,9600.0,86.0539,86.0539,85.8957,85.9748,9600.0
2013-11-05 11:30:00,108.72,108.83,108.69,108.76,14600.0,85.9669,86.0539,85.9432,85.9985,14600.0
2013-11-05 11:40:00,108.74,109.04,108.67,109.04,13200.0,85.9827,86.2199,85.9274,86.2199,13200.0
2013-11-05 11:50:00,109.07,109.16,109.06,109.06,11400.0,86.2437,86.3148,86.2357,86.2357,11400.0
2013-11-05 12:00:00,109.05,109.11,108.98,109.02,7500.0,86.2278,86.2753,86.1725,86.2041,7500.0
2013-11-05 12:10:00,109.04,109.16,109.01,109.05,15600.0,86.2199,86.3148,86.1962,86.2278,15600.0
2013-11-05 12:20:00,109.09,109.29,109.05,109.16,14800.0,86.2595,86.4176,86.2278,86.3148,14800.0
2013-11-05 12:30:00,109.14,109.15,109.07,109.11,15700.0,86.299,86.3069,86.2437,86.2753,15700.0
2013-11-05 12:40:00,109.12,109.16,109.04,109.08,7400.0,86.2832,86.3148,86.2199,86.2516,7400.0
2013-11-05 12:50:00,109.07,109.08,109.01,109.04,8100.0,86.2437,86.2516,86.1962,86.2199,8100.0
2013-11-05 13:00:00,109.05,109.15,109.01,109.14,8600.0,86.2278,86.3069,86.1962,86.299,8600.0
2013-11-05 13:10:00,109.13,109.14,109.05,109.07,8700.0,86.2911,86.299,86.2278,86.2437,8700.0
2013-11-05 13:20:00,109.06,109.13,109.02,109.06,5300.0,86.2357,86.2911,86.2041,86.2357,5300.0
2013-11-05 13:30:00,109.07,109.21,109.07,109.16,7700.0,86.2437,86.3544,86.2437,86.3148,7700.0
2013-11-05 13:40:00,109.16,109.24,109.15,109.22,5600.0,86.3148,86.3781,86.3069,86.3623,5600.0
2013-11-05 13:50:00,109.22,109.22,108.79,108.84,13500.0,86.3623,86.3623,86.0223,86.0618,13500.0
2013-11-05 14:00:00,108.82,109.04,108.82,108.97,11200.0,86.046,86.2199,86.046,86.1646,11200.0
2013-11-05 14:10:00,109.05,109.18,109.05,109.11,11500.0,86.2278,86.3306,86.2278,86.2753,11500.0
2013-11-05 14:20:00,109.13,109.22,109.03,109.03,19500.0,86.2911,86.3623,86.212,86.212,19500.0
2013-11-05 14:30:00,109.04,109.1,109.0,109.09,24300.0,86.2199,86.2674,86.1883,86.2595,24300.0
2013-11-05 14:40:00,109.08,109.19,108.93,108.98,21600.0,86.2516,86.3385,86.133,86.1725,21600.0
2013-11-05 14:50:00,109.0,109.03,108.87,108.87,15700.0,86.1883,86.212,86.0855,86.0855,15700.0
2013-11-05 15:00:00,108.89,108.99,108.89,108.96,13000.0,86.1013,86.1804,86.1013,86.1567,13000.0
2013-11-05 15:10:00,108.95,109.04,108.93,109.0,17300.0,86.1488,86.2199,86.133,86.1883,17300.0
2013-11-05 15:20:00,109.02,109.05,108.8,108.82,19800.0,86.2041,86.2278,86.0302,86.046,19800.0
2013-11-05 15:30:00,108.82,108.95,108.76,108.85,30700.0,86.046,86.1488,85.9985,86.0697,30700.0
2013-11-05 15:40:00,108.84,108.96,108.78,108.91,27100.0,86.0618,86.1567,86.0143,86.1171,27100.0
2013-11-05 15:50:00,108.91,108.97,108.78,108.78,38900.0,86.1171,86.1646,86.0143,86.0143,38900.0
2013-11-06 09:30:00,109.06,109.64,109.06,109.36,12600.0,86.2357,86.6944,86.2357,86.473,12600.0
2013-11-06 09:40:00,109.33,109.83,109.33,109.69,8900.0,86.4492,86.8446,86.4492,86.7339,8900.0
2013-11-06 09:50:00,109.77,110.13,109.76,109.87,16800.0,86.7972,87.0818,86.7892,86.8762,16800.0
2013-11-06 10:00:00,109.88,109.88,109.53,109.66,12500.0,86.8841,86.8841,86.6074,86.7102,12500.0
2013-11-06 10:10:00,109.61,109.7,109.14,109.22,15200.0,86.6706,86.7418,86.299,86.3623,15200.0
2013-11-06 10:20:00,109.23,109.41,109.21,109.27,22900.0,86.3702,86.5125,86.3544,86.4018,22900.0
2013-11-06 10:30:00,109.22,109.44,109.17,109.29,20700.0,86.3623,86.5362,86.3227,86.4176,20700.0
2013-11-06 10:40:00,109.27,109.32,109.09,109.19,16200.0,86.4018,86.4413,86.2595,86.3385,16200.0
2013-11-06 10:50:00,109.2,109.21,108.89,109.02,19100.0,86.3464,86.3544,86.1013,86.2041,19100.0
2013-11-06 11:00:00,109.0,109.0,108.69,108.7,11000.0,86.1883,86.1883,85.9432,85.9511,11000.0
2013-11-06 11:10:00,108.77,108.97,108.77,108.91,14300.0,86.0064,86.1646,86.0064,86.1171,14300.0
2013-11-06 11:20:00,108.93,109.12,108.93,109.03,6700.0,86.133,86.2832,86.133,86.212,6700.0
2013-11-06 11:30:00,109.04,109.04,108.82,108.82,6400.0,86.2199,86.2199,86.046,86.046,6400.0
2013-11-06 11:40:00,108.81,109.05,108.76,109.05,17200.0,86.0381,86.2278,85.9985,86.2278,17200.0
2013-11-06 11:50:00,109.11,109.18,109.07,109.16,15300.0,86.2753,86.3306,86.2437,86.3148,15300.0
2013-11-06 12:00:00,109.14,109.28,109.12,109.22,9700.0,86.299,86.4097,86.2832,86.3623,9700.0
2013-11-06 12:10:00,109.23,109.24,109.17,109.24,8400.0,86.3702,86.3781,86.3227,86.3781,8400.0
2013-11-06 12:20:00,109.23,109.33,109.2,109.26,9300.0,86.3702,86.4492,86.3464,86.3939,9300.0
2013-11-06 12:30:00,109.27,109.39,109.16,109.27,25400.0,86.4018,86.4967,86.3148,86.4018,25400.0
2013-11-06 12:40:00,109.27,109.36,109.2,109.36,8800.0,86.4018,86.473,86.3464,86.473,8800.0
2013-11-06 12:50:00,109.33,109.33,109.22,109.23,8800.0,86.4492,86.4492,86.3623,86.3702,8800.0
2013-11-06 13:00:00,109.23,109.24,109.15,109.17,9300.0,86.3702,86.3781,86.3069,86.3227,9300.0
2013-11-06 13:10:00,109.17,109.25,109.13,109.15,11600.0,86.3227,86.386,86.2911,86.3069,11600.0
2013-11-06 13:20:00,109.16,109.3,109.16,109.23,13100.0,86.3148,86.4255,86.3148,86.3702,13100.0
2013-11-06 13:30:00,109.22,109.27,109.1,109.1,11100.0,86.3623,86.4018,86.2674,86.2674,11100.0
2013-11-06 13:40:00,109.11,109.2,109.1,109.1,13200.0,86.2753,86.3464,86.2674,86.2674,13200.0
2013-11-06 13:50:00,109.11,109.21,109.05,109.12,23400.0,86.2753,86.3544,86.2278,86.2832,23400.0
2013-11-06 14:00:00,109.12,109.14,109.0,109.0,16000.0,86.2832,86.299,86.1883,86.1883,16000.0
2013-11-06 14:10:00,109.05,109.12,108.94,108.94,12700.0,86.2278,86.2832,86.1409,86.1409,12700.0
2013-11-06 14:20:00,108.93,108.94,108.69,108.85,27000.0,86.133,86.1409,85.9432,86.0697,27000.0
2013-11-06 14:30:00,108.85,109.2,108.82,109.19,30500.0,86.0697,86.3464,86.046,86.3385,30500.0
2013-11-06 14:40:00,109.18,109.52,109.14,109.47,20500.0,86.3306,86.5995,86.299,86.5599,20500.0
2013-11-06 14:50:00,109.48,109.5,109.37,109.37,13800.0,86.5678,86.5837,86.4809,86.4809,13800.0
2013-11-06 15:00:00,109.38,109.4,109.23,109.26,22200.0,86.4888,86.5046,86.3702,86.3939,22200.0
2013-11-06 15:10:00,109.26,109.26,109.1,109.15,22100.0,86.3939,86.3939,86.2674,86.3069,22100.0
2013-11-06 15:20:00,109.16,109.22,109.09,109.09,21500.0,86.3148,86.3623,86.2595,86.2595,21500.0
2013-11-06 15:30:00,109.09,109.11,108.86,108.86,43200.0,86.2595,86.2753,86.0776,86.0776,43200.0
2013-11-06 15:40:00,108.87,108.95,108.73,108.78,64100.0,86.0855,86.1488,85.9748,86.0143,64100.0
2013-11-06 15:50:00,108.77,109.08,108.77,109.0,101100.0,86.0064,86.2516,86.0064,86.1883,101100.0
2013-11-07 09:30:00,111.5,113.95,110.01,113.79,183100.0,88.1651,90.1024,86.9869,89.9758,183100.0
2013-11-07 09:40:00,113.79,113.88,113.23,113.48,80000.0,89.9758,90.047,89.533,89.7307,80000.0
2013-11-07 09:50:00,113.5,113.51,112.8,113.2,53700.0,89.7465,89.7544,89.193,89.5093,53700.0
2013-11-07 10:00:00,113.16,113.36,113.0,113.04,65600.0,89.4777,89.6358,89.3512,89.3828,65600.0
2013-11-07 10:10:00,112.99,113.21,112.81,112.88,33500.0,89.3433,89.5172,89.2009,89.2563,33500.0
2013-11-07 10:20:00,112.83,113.2,112.82,113.03,54300.0,89.2168,89.5093,89.2088,89.3749,54300.0
2013-11-07 10:30:00,113.0,113.06,112.55,112.57,36600.0,89.3512,89.3986,88.9954,89.0112,36600.0
2013-11-07 10:40:00,112.66,113.09,112.65,112.81,30700.0,89.0823,89.4223,89.0744,89.2009,30700.0
2013-11-07 10:50:00,112.81,112.88,112.1,112.12,27400.0,89.2009,89.2563,88.6395,88.6553,27400.0
2013-11-07 11:00:00,112.14,112.52,112.02,112.25,40900.0,88.6712,88.9716,88.5763,88.7581,40900.0
2013-11-07 11:10:00,112.19,112.36,111.69,111.69,20400.0,88.7107,88.8451,88.3153,88.3153,20400.0
2013-11-07 11:20:00,111.57,111.77,111.5,111.77,34200.0,88.2204,88.3786,88.1651,88.3786,34200.0
2013-11-07 11:30:00,111.77,111.93,111.54,111.73,18800.0,88.3786,88.5051,88.1967,88.347,18800.0
2013-11-07 11:40:00,111.79,111.95,111.55,111.64,21600.0,88.3944,88.5209,88.2046,88.2758,21600.0
2013-11-07 11:50:00,111.59,111.87,111.59,111.69,13700.0,88.2363,88.4577,88.2363,88.3153,13700.0
2013-11-07 12:00:00,111.73,112.01,111.73,112.0,9600.0,88.347,88.5684,88.347,88.5605,9600.0
2013-11-07 12:10:00,111.99,112.06,111.92,111.95,15600.0,88.5526,88.6079,88.4972,88.5209,15600.0
2013-11-07 12:20:00,111.98,111.98,111.79,111.9,14400.0,88.5446,88.5446,88.3944,88.4814,14400.0
2013-11-07 12:30:00,111.92,112.0,111.74,111.88,31700.0,88.4972,88.5605,88.3549,88.4656,31700.0
2013-11-07 12:40:00,111.93,112.04,111.87,111.97,15900.0,88.5051,88.5921,88.4577,88.5367,15900.0
2013-11-07 12:50:00,111.98,111.98,111.78,111.79,8200.0,88.5446,88.5446,88.3865,88.3944,8200.0
2013-11-07 13:00:00,111.79,111.88,111.76,111.81,17600.0,88.3944,88.4656,88.3707,88.4102,17600.0
2013-11-07 13:10:00,111.82,111.94,111.76,111.92,14700.0,88.4181,88.513,88.3707,88.4972,14700.0
2013-11-07 13:20:00,111.89,111.99,111.75,111.8,17000.0,88.4735,88.5526,88.3628,88.4023,17000.0
2013-11-07 13:30:00,111.77,111.94,111.75,111.94,19100.0,88.3786,88.513,88.3628,88.513,19100.0
2013-11-07 13:40:00,111.92,111.94,111.74,111.79,11700.0,88.4972,88.513,88.3549,88.3944,11700.0
2013-11-07 13:50:00,111.76,111.85,111.75,111.8,15600.0,88.3707,88.4419,88.3628,88.4023,15600.0
2013-11-07 14:00:00,111.8,111.8,111.54,111.68,20200.0,88.4023,88.4023,88.1967,88.3074,20200.0
2013-11-07 14:10:00,111.66,111.79,111.5,111.55,15600.0,88.2916,88.3944,88.1651,88.2046,15600.0
2013-11-07 14:20:00,111.55,111.56,111.48,111.54,12400.0,88.2046,88.2125,88.1493,88.1967,12400.0
2013-11-07 14:30:00,111.51,111.56,111.41,111.53,28700.0,88.173,88.2125,88.0939,88.1888,28700.0
2013-11-07 14:40:00,111.54,111.58,111.48,111.51,29900.0,88.1967,88.2284,88.1493,88.173,29900.0
2013-11-07 14:50:00,111.51,111.6,111.4,111.47,24100.0,88.173,88.2442,88.086,88.1414,24100.0
2013-11-07 15:00:00,111.48,111.56,111.43,111.51,55800.0,88.1493,88.2125,88.1097,88.173,55800.0
2013-11-07 15:10:00,111.51,111.55,111.42,111.49,34300.0,88.173,88.2046,88.1018,88.1572,34300.0
2013-11-07 15:20:00,111.46,111.58,111.24,111.32,29000.0,88.1335,88.2284,87.9595,88.0228,29000.0
2013-11-07 15:30:00,111.27,111.46,111.14,111.45,40200.0,87.9832,88.1335,87.8804,88.1256,40200.0
2013-11-07 15:40:00,111.45,111.46,111.18,111.38,50300.0,88.1256,88.1335,87.9121,88.0702,50300.0
2013-11-07 15:50:00,111.39,111.58,111.23,111.57,123100.0,88.0781,88.2284,87.9516,88.2204,123100.0
2013-11-08 09:30:00,111.32,111.89,110.87,110.94,39900.0,88.0228,88.4735,87.6669,87.7223,39900.0
2013-11-08 09:40:00,111.0,111.61,110.87,111.61,32700.0,87.7697,88.2521,87.6669,88.2521,32700.0
2013-11-08 09:50:00,111.62,111.71,111.2,111.43,29000.0,88.26,88.3312,87.9279,88.1097,29000.0
2013-11-08 10:00:00,111.34,111.66,111.34,111.61,31000.0,88.0386,88.2916,88.0386,88.2521,31000.0
2013-11-08 10:10:00,111.62,111.87,111.41,111.87,55400.0,88.26,88.4577,88.0939,88.4577,55400.0
2013-11-08 10:20:00,111.81,111.89,111.5,111.61,27600.0,88.4102,88.4735,88.1651,88.2521,27600.0
2013-11-08 10:30:00,111.61,111.81,111.57,111.59,54700.0,88.2521,88.4102,88.2204,88.2363,54700.0
2013-11-08 10:40:00,111.55,111.65,111.5,111.58,11300.0,88.2046,88.2837,88.1651,88.2284,11300.0
2013-11-08 10:50:00,111.54,111.65,111.48,111.53,25800.0,88.1967,88.2837,88.1493,88.1888,25800.0
2013-11-08 11:00:00,111.56,111.65,111.46,111.55,20300.0,88.2125,88.2837,88.1335,88.2046,20300.0
2013-11-08 11:10:00,111.58,111.62,111.46,111.52,18200.0,88.2284,88.26,88.1335,88.1809,18200.0
2013-11-08 11:20:00,111.53,111.56,111.47,111.56,7500.0,88.1888,88.2125,88.1414,88.2125,7500.0
2013-11-08 11:30:00,111.52,111.59,111.43,111.43,10500.0,88.1809,88.2363,88.1097,88.1097,10500.0
2013-11-08 11:40:00,111.42,111.42,111.29,111.32,4200.0,88.1018,88.1018,87.999,88.0228,4200.0
2013-11-08 11:50:00,111.35,111.48,111.33,111.4,7300.0,88.0465,88.1493,88.0307,88.086,7300.0
2013-11-08 12:00:00,111.39,111.52,111.39,111.52,9900.0,88.0781,88.1809,88.0781,88.1809,9900.0
2013-11-08 12:10:00,111.54,111.6,111.44,111.44,28900.0,88.1967,88.2442,88.1177,88.1177,28900.0
2013-11-08 12:20:00,111.48,111.51,111.41,111.44,11600.0,88.1493,88.173,88.0939,88.1177,11600.0
2013-11-08 12:30:00,111.44,111.47,111.37,111.41,14800.0,88.1177,88.1414,88.0623,88.0939,14800.0
2013-11-08 12:40:00,111.4,111.51,111.38,111.5,28600.0,88.086,88.173,88.0702,88.1651,28600.0
2013-11-08 12:50:00,111.49,111.55,111.29,111.55,31900.0,88.1572,88.2046,87.999,88.2046,31900.0
2013-11-08 13:00:00,111.57,111.6,111.41,111.41,7400.0,88.2204,88.2442,88.0939,88.0939,7400.0
2013-11-08 13:10:00,111.45,111.52,111.43,111.5,16800.0,88.1256,88.1809,88.1097,88.1651,16800.0
2013-11-08 13:20:00,111.5,111.54,111.47,111.49,16000.0,88.1651,88.1967,88.1414,88.1572,16000.0
2013-11-08 13:30:00,111.5,111.52,111.45,111.5,29000.0,88.1651,88.1809,88.1256,88.1651,29000.0
2013-11-08 13:40:00,111.5,111.55,111.48,111.49,24200.0,88.1651,88.2046,88.1493,88.1572,24200.0
2013-11-08 13:50:00,111.48,111.52,111.45,111.51,19500.0,88.1493,88.1809,88.1256,88.173,19500.0
2013-11-08 14:00:00,111.51,111.53,111.46,111.49,14100.0,88.173,88.1888,88.1335,88.1572,14100.0
2013-11-08 14:10:00,111.46,111.51,111.38,111.51,10300.0,88.1335,88.173,88.0702,88.173,10300.0
2013-11-08 14:20:00,111.51,111.53,111.42,111.45,13100.0,88.173,88.1888,88.1018,88.1256,13100.0
2013-11-08 14:30:00,111.48,111.51,111.39,111.39,14800.0,88.1493,88.173,88.0781,88.0781,14800.0
2013-11-08 14:40:00,111.39,111.43,111.35,111.36,18500.0,88.0781,88.1097,88.0465,88.0544,18500.0
2013-11-08 14:50:00,111.36,111.48,111.36,111.46,34900.0,88.0544,88.1493,88.0544,88.1335,34900.0
2013-11-08 15:00:00,111.47,111.47,111.29,111.37,16600.0,88.1414,88.1414,87.999,88.0623,16600.0
2013-11-08 15:10:00,111.37,111.47,111.34,111.45,13900.0,88.0623,88.1414,88.0386,88.1256,13900.0
2013-11-08 15:20:00,111.44,111.5,111.43,111.45,31600.0,88.1177,88.1651,88.1097,88.1256,31600.0
2013-11-08 15:30:00,111.46,111.49,111.41,111.45,25400.0,88.1335,88.1572,88.0939,88.1256,25400.0
2013-11-08 15:40:00,111.46,111.54,111.44,111.51,90500.0,88.1335,88.1967,88.1177,88.173,90500.0
2013-11-08 15:50:00,111.51,111.74,111.44,111.68,190700.0,88.173,88.3549,88.1177,88.3074,190700.0
2013-11-11 09:30:00,111.82,112.13,111.42,111.9,29200.0,88.4181,88.6633,88.1018,88.4814,29200.0
2013-11-11 09:40:00,112.1,112.46,111.97,112.26,24400.0,88.6395,88.9242,88.5367,88.766,24400.0
2013-11-11 09:50:00,112.28,112.78,112.26,112.65,15000.0,88.7819,89.1772,88.766,89.0744,15000.0
2013-11-11 10:00:00,112.59,112.74,112.5,112.67,26600.0,89.027,89.1456,88.9558,89.0902,26600.0
2013-11-11 10:10:00,112.69,112.78,112.42,112.45,10000.0,89.1061,89.1772,88.8926,88.9163,10000.0
2013-11-11 10:20:00,112.44,112.46,112.25,112.26,13600.0,88.9084,88.9242,88.7581,88.766,13600.0
2013-11-11 10:30:00,112.26,112.34,112.12,112.21,9800.0,88.766,88.8293,88.6553,88.7265,9800.0
2013-11-11 10:40:00,112.22,112.42,112.21,112.37,9600.0,88.7344,88.8926,88.7265,88.853,9600.0
2013-11-11 10:50:00,112.36,112.48,112.26,112.48,11900.0,88.8451,88.94,88.766,88.94,11900.0
2013-11-11 11:00:00,112.47,112.47,112.2,112.31,10400.0,88.9321,88.9321,88.7186,88.8056,10400.0
2013-11-11 11:10:00,112.31,112.54,112.25,112.51,12700.0,88.8056,88.9874,88.7581,88.9637,12700.0
2013-11-11 11:20:00,112.51,112.65,112.5,112.62,13200.0,88.9637,89.0744,88.9558,89.0507,13200.0
2013-11-11 11:30:00,112.61,112.8,112.56,112.79,11300.0,89.0428,89.193,89.0033,89.1851,11300.0
2013-11-11 11:40:00,112.79,113.08,112.77,113.08,19600.0,89.1851,89.4144,89.1693,89.4144,19600.0
2013-11-11 11:50:00,113.06,113.18,112.97,112.97,17600.0,89.3986,89.4935,89.3275,89.3275,17600.0
2013-11-11 12:00:00,112.95,112.95,112.69,112.69,12000.0,89.3116,89.3116,89.1061,89.1061,12000.0
2013-11-11 12:10:00,112.66,112.66,112.48,112.48,10900.0,89.0823,89.0823,88.94,88.94,10900.0
2013-11-11 12:20:00,112.49,112.65,112.46,112.64,15600.0,88.9479,89.0744,88.9242,89.0665,15600.0
2013-11-11 12:30:00,112.64,112.72,112.58,112.61,13300.0,89.0665,89.1298,89.0191,89.0428,13300.0
2013-11-11 12:40:00,112.62,112.69,112.56,112.68,17800.0,89.0507,89.1061,89.0033,89.0981,17800.0
2013-11-11 12:50:00,112.68,112.85,112.67,112.85,10400.0,89.0981,89.2326,89.0902,89.2326,10400.0
2013-11-11 13:00:00,112.84,112.96,112.82,112.94,13000.0,89.2247,89.3195,89.2088,89.3037,13000.0
2013-11-11 13:10:00,112.97,112.98,112.85,112.85,12600.0,89.3275,89.3354,89.2326,89.2326,12600.0
2013-11-11 13:20:00,112.83,112.9,112.64,112.64,17100.0,89.2168,89.2721,89.0665,89.0665,17100.0
2013-11-11 13:30:00,112.63,112.8,112.63,112.69,13300.0,89.0586,89.193,89.0586,89.1061,13300.0
2013-11-11 13:40:00,112.7,112.79,112.61,112.79,14800.0,89.114,89.1851,89.0428,89.1851,14800.0
2013-11-11 13:50:00,112.8,112.8,112.64,112.69,13300.0,89.193,89.193,89.0665,89.1061,13300.0
2013-11-11 14:00:00,112.69,112.69,112.61,112.62,13600.0,89.1061,89.1061,89.0428,89.0507,13600.0
2013-11-11 14:10:00,112.61,112.71,112.57,112.68,17200.0,89.0428,89.1219,89.0112,89.0981,17200.0
2013-11-11 14:20:00,112.65,112.68,112.57,112.66,13700.0,89.0744,89.0981,89.0112,89.0823,13700.0
2013-11-11 14:30:00,112.66,112.75,112.6,112.63,13500.0,89.0823,89.1535,89.0349,89.0586,13500.0
2013-11-11 14:40:00,112.63,112.66,112.54,112.62,9700.0,89.0586,89.0823,88.9874,89.0507,9700.0
2013-11-11 14:50:00,112.62,112.71,112.58,112.7,16100.0,89.0507,89.1219,89.0191,89.114,16100.0
2013-11-11 15:00:00,112.7,112.74,112.67,112.73,21500.0,89.114,89.1456,89.0902,89.1377,21500.0
2013-11-11 15:10:00,112.73,112.74,112.67,112.69,21700.0,89.1377,89.1456,89.0902,89.1061,21700.0
2013-11-11 15:20:00,112.7,112.79,112.7,112.76,26000.0,89.114,89.1851,89.114,89.1614,26000.0
2013-11-11 15:30:00,112.76,112.78,112.51,112.58,27200.0,89.1614,89.1772,88.9637,89.0191,27200.0
2013-11-11 15:40:00,112.58,112.7,112.58,112.68,32200.0,89.0191,89.114,89.0191,89.0981,32200.0
2013-11-11 15:50:00,112.68,112.75,112.61,112.7,55700.0,89.0981,89.1535,89.0428,89.114,55700.0
2013-11-12 09:30:00,112.48,112.97,111.91,112.75,22100.0,88.94,89.3275,88.4893,89.1535,22100.0
2013-11-12 09:40:00,112.75,113.28,112.74,113.25,14000.0,89.1535,89.5726,89.1456,89.5489,14000.0
2013-11-12 09:50:00,113.2,113.2,112.86,113.0,8900.0,89.5093,89.5093,89.2405,89.3512,8900.0
2013-11-12 10:00:00,113.11,113.12,112.68,112.73,10600.0,89.4382,89.4461,89.0981,89.1377,10600.0
2013-11-12 10:10:00,112.72,113.08,112.69,113.05,10200.0,89.1298,89.4144,89.1061,89.3907,10200.0
2013-11-12 10:20:00,113.06,113.09,112.88,112.96,9300.0,89.3986,89.4223,89.2563,89.3195,9300.0
2013-11-12 10:30:00,113.01,113.09,112.96,113.05,10500.0,89.3591,89.4223,89.3195,89.3907,10500.0
2013-11-12 10:40:00,113.04,113.13,112.88,113.11,12500.0,89.3828,89.454,89.2563,89.4382,12500.0
2013-11-12 10:50:00,113.08,113.14,113.05,113.14,8000.0,89.4144,89.4619,89.3907,89.4619,8000.0
2013-11-12 11:00:00,113.13,113.18,113.03,113.07,8700.0,89.454,89.4935,89.3749,89.4065,8700.0
2013-11-12 11:10:00,113.07,113.23,113.07,113.23,12400.0,89.4065,89.533,89.4065,89.533,12400.0
2013-11-12 11:20:00,113.24,113.36,113.13,113.33,11600.0,89.5409,89.6358,89.454,89.6121,11600.0
2013-11-12 11:30:00,113.35,113.4,113.14,113.15,13800.0,89.6279,89.6675,89.4619,89.4698,13800.0
2013-11-12 11:40:00,113.11,113.15,113.03,113.05,8300.0,89.4382,89.4698,89.3749,89.3907,8300.0
2013-11-12 11:50:00,113.08,113.12,112.99,113.1,14900.0,89.4144,89.4461,89.3433,89.4302,14900.0
2013-11-12 12:00:00,113.13,113.13,112.85,112.89,11000.0,89.454,89.454,89.2326,89.2642,11000.0
2013-11-12 12:10:00,112.89,112.96,112.87,112.93,10100.0,89.2642,89.3195,89.2484,89.2958,10100.0
2013-11-12 12:20:00,112.92,113.0,112.88,112.98,17000.0,89.2879,89.3512,89.2563,89.3354,17000.0
2013-11-12 12:30:00,112.98,112.98,112.83,112.92,9600.0,89.3354,89.3354,89.2168,89.2879,9600.0
2013-11-12 12:40:00,112.92,112.98,112.84,112.96,6800.0,89.2879,89.3354,89.2247,89.3195,6800.0
2013-11-12 12:50:00,112.98,113.01,112.91,112.93,5400.0,89.3354,89.3591,89.28,89.2958,5400.0
2013-11-12 13:00:00,112.93,112.95,112.77,112.82,8600.0,89.2958,89.3116,89.1693,89.2088,8600.0
2013-11-12 13:10:00,112.84,112.98,112.82,112.9,12900.0,89.2247,89.3354,89.2088,89.2721,12900.0
2013-11-12 13:20:00,112.94,112.98,112.78,112.8,18400.0,89.3037,89.3354,89.1772,89.193,18400.0
2013-11-12 13:30:00,112.8,112.87,112.63,112.69,17500.0,89.193,89.2484,89.0586,89.1061,17500.0
2013-11-12 13:40:00,112.69,112.69,112.56,112.61,14400.0,89.1061,89.1061,89.0033,89.0428,14400.0
2013-11-12 13:50:00,112.62,112.7,112.57,112.58,11400.0,89.0507,89.114,89.0112,89.0191,11400.0
2013-11-12 14:00:00,112.56,112.63,112.54,112.63,20300.0,89.0033,89.0586,88.9874,89.0586,20300.0
2013-11-12 14:10:00,112.63,112.74,112.62,112.73,10100.0,89.0586,89.1456,89.0507,89.1377,10100.0
2013-11-12 14:20:00,112.75,112.82,112.7,112.71,14500.0,89.1535,89.2088,89.114,89.1219,14500.0
2013-11-12 14:30:00,112.71,112.96,112.71,112.9,17000.0,89.1219,89.3195,89.1219,89.2721,17000.0
2013-11-12 14:40:00,112.91,113.03,112.85,113.03,14100.0,89.28,89.3749,89.2326,89.3749,14100.0
2013-11-12 14:50:00,113.04,113.12,112.97,113.11,20700.0,89.3828,89.4461,89.3275,89.4382,20700.0
2013-11-12 15:00:00,113.09,113.13,113.0,113.0,15500.0,89.4223,89.454,89.3512,89.3512,15500.0
2013-11-12 15:10:00,113.0,113.06,112.98,113.05,15400.0,89.3512,89.3986,89.3354,89.3907,15400.0
2013-11-12 15:20:00,113.04,113.11,112.99,112.99,20700.0,89.3828,89.4382,89.3433,89.3433,20700.0
2013-11-12 15:30:00,112.99,113.04,112.95,112.97,22700.0,89.3433,89.3828,89.3116,89.3275,22700.0
2013-11-12 15:40:00,112.97,113.04,112.81,112.88,30400.0,89.3275,89.3828,89.2009,89.2563,30400.0
2013-11-12 15:50:00,112.88,113.08,112.75,112.99,69500.0,89.2563,89.4144,89.1535,89.3433,69500.0
2013-11-13 09:30:00,112.47,112.9,112.44,112.84,16200.0,88.9321,89.2721,88.9084,89.2247,16200.0
2013-11-13 09:40:00,112.79,112.84,112.43,112.69,14600.0,89.1851,89.2247,88.9005,89.1061,14600.0
2013-11-13 09:50:00,112.64,112.65,112.26,112.45,12000.0,89.0665,89.0744,88.766,88.9163,12000.0
2013-11-13 10:00:00,112.48,112.56,112.26,112.28,14200.0,88.94,89.0033,88.766,88.7819,14200.0
2013-11-13 10:10:00,112.31,112.49,112.31,112.47,13000.0,88.8056,88.9479,88.8056,88.9321,13000.0
2013-11-13 10:20:00,112.49,112.63,112.44,112.48,14700.0,88.9479,89.0586,88.9084,88.94,14700.0
2013-11-13 10:30:00,112.5,112.52,112.43,112.5,12600.0,88.9558,88.9716,88.9005,88.9558,12600.0
2013-11-13 10:40:00,112.48,112.49,112.34,112.34,7400.0,88.94,88.9479,88.8293,88.8293,7400.0
2013-11-13 10:50:00,112.34,112.34,112.16,112.18,7900.0,88.8293,88.8293,88.687,88.7028,7900.0
2013-11-13 11:00:00,112.18,112.19,112.04,112.06,8700.0,88.7028,88.7107,88.5921,88.6079,8700.0
2013-11-13 11:10:00,112.08,112.11,112.02,112.08,8100.0,88.6237,88.6474,88.5763,88.6237,8100.0
2013-11-13 11:20:00,112.06,112.19,112.06,112.13,8300.0,88.6079,88.7107,88.6079,88.6633,8300.0
2013-11-13 11:30:00,112.14,112.35,112.11,112.35,46800.0,88.6712,88.8372,88.6474,88.8372,46800.0
2013-11-13 11:40:00,112.35,112.39,112.23,112.27,11000.0,88.8372,88.8688,88.7423,88.774,11000.0
2013-11-13 11:50:00,112.31,112.53,112.27,112.5,12600.0,88.8056,88.9795,88.774,88.9558,12600.0
2013-11-13 12:00:00,112.56,112.67,112.51,112.64,9300.0,89.0033,89.0902,88.9637,89.0665,9300.0
2013-11-13 12:10:00,112.64,112.9,112.64,112.85,8100.0,89.0665,89.2721,89.0665,89.2326,8100.0
2013-11-13 12:20:00,112.89,113.09,112.89,113.05,8600.0,89.2642,89.4223,89.2642,89.3907,8600.0
2013-11-13 12:30:00,113.04,113.24,113.04,113.23,13900.0,89.3828,89.5409,89.3828,89.533,13900.0
2013-11-13 12:40:00,113.24,113.45,113.24,113.4,12100.0,89.5409,89.707,89.5409,89.6675,12100.0
2013-11-13 12:50:00,113.4,113.63,113.38,113.62,29300.0,89.6675,89.8493,89.6517,89.8414,29300.0
2013-11-13 13:00:00,113.62,113.73,113.62,113.71,39100.0,89.8414,89.9284,89.8414,89.9126,39100.0
2013-11-13 13:10:00,113.71,113.72,113.64,113.7,16500.0,89.9126,89.9205,89.8572,89.9047,16500.0
2013-11-13 13:20:00,113.71,113.74,113.66,113.72,13300.0,89.9126,89.9363,89.8731,89.9205,13300.0
2013-11-13 13:30:00,113.71,113.96,113.71,113.95,32400.0,89.9126,90.1103,89.9126,90.1024,32400.0
2013-11-13 13:40:00,113.95,114.01,113.9,113.99,11700.0,90.1024,90.1498,90.0628,90.134,11700.0
2013-11-13 13:50:00,114.0,114.06,113.99,114.01,13300.0,90.1419,90.1893,90.134,90.1498,13300.0
2013-11-13 14:00:00,114.0,114.07,113.98,114.0,20800.0,90.1419,90.1972,90.1261,90.1419,20800.0
2013-11-13 14:10:00,113.98,114.05,113.97,113.98,18100.0,90.1261,90.1814,90.1182,90.1261,18100.0
2013-11-13 14:20:00,113.98,114.06,113.87,113.97,33700.0,90.1261,90.1893,90.0391,90.1182,33700.0
2013-11-13 14:30:00,113.95,113.95,113.6,113.6,8700.0,90.1024,90.1024,89.8256,89.8256,8700.0
2013-11-13 14:40:00,113.61,113.61,113.47,113.5,11100.0,89.8335,89.8335,89.7228,89.7465,11100.0
2013-11-13 14:50:00,113.48,113.5,113.39,113.44,12900.0,89.7307,89.7465,89.6596,89.6991,12900.0
2013-11-13 15:00:00,113.44,113.45,113.37,113.43,9200.0,89.6991,89.707,89.6437,89.6912,9200.0
2013-11-13 15:10:00,113.41,113.56,113.41,113.56,9300.0,89.6754,89.794,89.6754,89.794,9300.0
2013-11-13 15:20:00,113.58,113.72,113.53,113.68,12500.0,89.8098,89.9205,89.7703,89.8889,12500.0
2013-11-13 15:30:00,113.67,113.8,113.65,113.74,17000.0,89.881,89.9838,89.8651,89.9363,17000.0
2013-11-13 15:40:00,113.75,113.82,113.49,113.5,70500.0,89.9442,89.9996,89.7386,89.7465,70500.0
2013-11-13 15:50:00,113.51,113.7,113.42,113.67,104200.0,89.7544,89.9047,89.6833,89.881,104200.0
2013-11-14 09:30:00,113.27,113.71,112.53,113.51,16600.0,90.026,90.3757,89.4379,90.2168,16600.0
2013-11-14 09:40:00,113.37,113.46,113.03,113.32,10200.0,90.1055,90.177,89.8353,90.0658,10200.0
2013-11-14 09:50:00,113.36,113.75,113.29,113.71,14200.0,90.0975,90.4075,90.0419,90.3757,14200.0
2013-11-14 10:00:00,113.74,113.75,113.3,113.42,26500.0,90.3996,90.4075,90.0499,90.1452,26500.0
2013-11-14 10:10:00,113.46,113.83,113.46,113.83,14900.0,90.177,90.4711,90.177,90.4711,14900.0
2013-11-14 10:20:00,113.8,113.87,113.29,113.44,8900.0,90.4473,90.5029,90.0419,90.1611,8900.0
2013-11-14 10:30:00,113.46,113.65,113.35,113.59,12400.0,90.177,90.328,90.0896,90.2803,12400.0
2013-11-14 10:40:00,113.61,113.77,113.59,113.69,8500.0,90.2962,90.4234,90.2803,90.3598,8500.0
2013-11-14 10:50:00,113.68,113.69,113.61,113.66,11200.0,90.3519,90.3598,90.2962,90.336,11200.0
2013-11-14 11:00:00,113.65,113.68,113.52,113.56,13300.0,90.328,90.3519,90.2247,90.2565,13300.0
2013-11-14 11:10:00,113.57,113.66,113.54,113.64,6800.0,90.2645,90.336,90.2406,90.3201,6800.0
2013-11-14 11:20:00,113.66,113.66,113.53,113.53,11400.0,90.336,90.336,90.2327,90.2327,11400.0
2013-11-14 11:30:00,113.55,113.55,113.16,113.19,7400.0,90.2486,90.2486,89.9386,89.9624,7400.0
2013-11-14 11:40:00,113.19,113.42,113.15,113.4,4800.0,89.9624,90.1452,89.9306,90.1293,4800.0
2013-11-14 11:50:00,113.39,113.56,113.37,113.37,5300.0,90.1214,90.2565,90.1055,90.1055,5300.0
2013-11-14 12:00:00,113.33,113.36,113.25,113.36,2100.0,90.0737,90.0975,90.0101,90.0975,2100.0
2013-11-14 12:10:00,113.39,113.42,113.21,113.28,2600.0,90.1214,90.1452,89.9783,90.034,2600.0
2013-11-14 12:20:00,113.27,113.28,113.13,113.15,5100.0,90.026,90.034,89.9147,89.9306,5100.0
2013-11-14 12:30:00,113.17,113.18,113.11,113.14,5400.0,89.9465,89.9545,89.8989,89.9227,5400.0
2013-11-14 12:40:00,113.14,113.14,112.8,112.81,11600.0,89.9227,89.9227,89.6525,89.6604,11600.0
2013-11-14 12:50:00,112.81,112.9,112.75,112.81,10500.0,89.6604,89.7319,89.6127,89.6604,10500.0
2013-11-14 13:00:00,112.79,112.87,112.78,112.84,11300.0,89.6445,89.7081,89.6366,89.6843,11300.0
2013-11-14 13:10:00,112.83,112.83,112.72,112.74,11000.0,89.6763,89.6763,89.5889,89.6048,11000.0
2013-11-14 13:20:00,112.81,112.83,112.73,112.83,12500.0,89.6604,89.6763,89.5968,89.6763,12500.0
2013-11-14 13:30:00,112.84,112.93,112.81,112.93,5600.0,89.6843,89.7558,89.6604,89.7558,5600.0
2013-11-14 13:40:00,112.91,112.91,112.85,112.91,4500.0,89.7399,89.7399,89.6922,89.7399,4500.0
2013-11-14 13:50:00,112.92,112.92,112.82,112.89,5600.0,89.7478,89.7478,89.6684,89.724,5600.0
2013-11-14 14:00:00,112.88,112.92,112.82,112.89,5800.0,89.716,89.7478,89.6684,89.724,5800.0
2013-11-14 14:10:00,112.9,112.94,112.86,112.93,5600.0,89.7319,89.7637,89.7002,89.7558,5600.0
2013-11-14 14:20:00,112.93,113.03,112.91,113.03,4700.0,89.7558,89.8353,89.7399,89.8353,4700.0
2013-11-14 14:30:00,113.0,113.02,112.95,113.01,11100.0,89.8114,89.8273,89.7717,89.8194,11100.0
2013-11-14 14:40:00,113.01,113.04,112.89,112.91,16900.0,89.8194,89.8432,89.724,89.7399,16900.0
2013-11-14 14:50:00,112.88,112.9,112.74,112.8,14100.0,89.716,89.7319,89.6048,89.6525,14100.0
2013-11-14 15:00:00,112.79,112.8,112.74,112.78,11000.0,89.6445,89.6525,89.6048,89.6366,11000.0
2013-11-14 15:10:00,112.79,112.81,112.74,112.74,19600.0,89.6445,89.6604,89.6048,89.6048,19600.0
2013-11-14 15:20:00,112.76,112.77,112.71,112.74,18000.0,89.6207,89.6286,89.5809,89.6048,18000.0
2013-11-14 15:30:00,112.73,112.74,112.65,112.66,21200.0,89.5968,89.6048,89.5332,89.5412,21200.0
2013-11-14 15:40:00,112.67,112.71,112.64,112.67,28500.0,89.5491,89.5809,89.5253,89.5491,28500.0
2013-11-14 15:50:00,112.68,112.8,112.59,112.6,81500.0,89.5571,89.6525,89.4856,89.4935,81500.0
2013-11-15 09:30:00,112.91,113.75,112.78,113.17,71600.0,89.7399,90.4075,89.6366,89.9465,71600.0
2013-11-15 09:40:00,113.18,113.33,113.01,113.1,60000.0,89.9545,90.0737,89.8194,89.8909,60000.0
2013-11-15 09:50:00,113.13,113.19,112.73,112.78,46900.0,89.9147,89.9624,89.5968,89.6366,46900.0
2013-11-15 10:00:00,112.79,112.87,112.59,112.63,34700.0,89.6445,89.7081,89.4856,89.5174,34700.0
2013-11-15 10:10:00,112.61,112.63,112.32,112.33,17000.0,89.5015,89.5174,89.271,89.2789,17000.0
2013-11-15 10:20:00,112.33,112.52,112.33,112.39,13300.0,89.2789,89.4299,89.2789,89.3266,13300.0
2013-11-15 10:30:00,112.39,112.39,112.17,112.32,9200.0,89.3266,89.3266,89.1517,89.271,9200.0
2013-11-15 10:40:00,112.29,112.34,112.28,112.33,13600.0,89.2471,89.2869,89.2392,89.2789,13600.0
2013-11-15 10:50:00,112.34,112.34,112.27,112.27,16700.0,89.2869,89.2869,89.2312,89.2312,16700.0
2013-11-15 11:00:00,112.26,112.38,112.23,112.38,13300.0,89.2233,89.3187,89.1994,89.3187,13300.0
2013-11-15 11:10:00,112.37,112.41,112.34,112.41,23900.0,89.3107,89.3425,89.2869,89.3425,23900.0
2013-11-15 11:20:00,112.41,112.41,112.32,112.32,19400.0,89.3425,89.3425,89.271,89.271,19400.0
2013-11-15 11:30:00,112.34,112.35,112.24,112.25,13400.0,89.2869,89.2948,89.2074,89.2153,13400.0
2013-11-15 11:40:00,112.28,112.36,112.25,112.27,8600.0,89.2392,89.3028,89.2153,89.2312,8600.0
2013-11-15 11:50:00,112.26,112.26,112.11,112.11,12300.0,89.2233,89.2233,89.1041,89.1041,12300.0
2013-11-15 12:00:00,112.12,112.15,112.02,112.15,26900.0,89.112,89.1359,89.0325,89.1359,26900.0
2013-11-15 12:10:00,112.14,112.18,112.13,112.17,13500.0,89.1279,89.1597,89.12,89.1517,13500.0
2013-11-15 12:20:00,112.16,112.18,112.05,112.07,14600.0,89.1438,89.1597,89.0564,89.0723,14600.0
2013-11-15 12:30:00,112.07,112.07,112.0,112.05,16600.0,89.0723,89.0723,89.0166,89.0564,16600.0
2013-11-15 12:40:00,112.07,112.09,112.0,112.0,15500.0,89.0723,89.0882,89.0166,89.0166,15500.0
2013-11-15 12:50:00,112.01,112.05,112.0,112.02,9100.0,89.0246,89.0564,89.0166,89.0325,9100.0
2013-11-15 13:00:00,112.01,112.03,111.98,112.0,15200.0,89.0246,89.0405,89.0007,89.0166,15200.0
2013-11-15 13:10:00,112.0,112.0,111.98,111.99,7000.0,89.0166,89.0166,89.0007,89.0087,7000.0
2013-11-15 13:20:00,112.0,112.0,111.94,111.99,16100.0,89.0166,89.0166,88.9689,89.0087,16100.0
2013-11-15 13:30:00,112.0,112.12,112.0,112.04,18200.0,89.0166,89.112,89.0166,89.0484,18200.0
2013-11-15 13:40:00,112.04,112.05,111.98,111.98,18300.0,89.0484,89.0564,89.0007,89.0007,18300.0
2013-11-15 13:50:00,111.97,112.0,111.94,111.97,8000.0,88.9928,89.0166,88.9689,88.9928,8000.0
2013-11-15 14:00:00,111.97,112.0,111.96,111.98,12800.0,88.9928,89.0166,88.9848,89.0007,12800.0
2013-11-15 14:10:00,111.98,112.0,111.97,112.0,12200.0,89.0007,89.0166,88.9928,89.0166,12200.0
2013-11-15 14:20:00,112.0,112.0,111.93,111.96,22000.0,89.0166,89.0166,88.961,88.9848,22000.0
2013-11-15 14:30:00,111.97,112.0,111.95,111.97,35000.0,88.9928,89.0166,88.9769,88.9928,35000.0
2013-11-15 14:40:00,111.97,112.0,111.97,111.99,12800.0,88.9928,89.0166,88.9928,89.0087,12800.0
2013-11-15 14:50:00,111.98,111.99,111.96,111.98,15800.0,89.0007,89.0087,88.9848,89.0007,15800.0
2013-11-15 15:00:00,111.99,112.0,111.95,111.97,34200.0,89.0087,89.0166,88.9769,88.9928,34200.0
2013-11-15 15:10:00,111.97,112.05,111.96,111.99,36100.0,88.9928,89.0564,88.9848,89.0087,36100.0
2013-11-15 15:20:00,112.0,112.0,111.96,111.97,27200.0,89.0166,89.0166,88.9848,88.9928,27200.0
2013-11-15 15:30:00,111.98,111.99,111.95,111.98,38400.0,89.0007,89.0087,88.9769,89.0007,38400.0
2013-11-15 15:40:00,111.98,112.0,111.93,111.98,42100.0,89.0007,89.0166,88.961,89.0007,42100.0
2013-11-15 15:50:00,111.98,111.99,111.94,111.97,74500.0,89.0007,89.0087,88.9689,88.9928,74500.0
2013-11-18 09:30:00,112.61,112.75,112.19,112.33,30100.0,89.5015,89.6127,89.1676,89.2789,30100.0
2013-11-18 09:40:00,112.32,112.41,111.95,112.05,16800.0,89.271,89.3425,88.9769,89.0564,16800.0
2013-11-18 09:50:00,111.99,112.16,111.82,111.99,16100.0,89.0087,89.1438,88.8736,89.0087,16100.0
2013-11-18 10:00:00,111.92,112.15,111.83,112.1,20700.0,88.953,89.1359,88.8815,89.0961,20700.0
2013-11-18 10:10:00,112.1,112.12,111.97,112.04,25800.0,89.0961,89.112,88.9928,89.0484,25800.0
2013-11-18 10:20:00,112.08,112.12,111.86,111.92,26200.0,89.0802,89.112,88.9054,88.953,26200.0
2013-11-18 10:30:00,111.94,112.02,111.82,111.96,24900.0,88.9689,89.0325,88.8736,88.9848,24900.0
2013-11-18 10:40:00,111.95,112.01,111.91,111.99,21500.0,88.9769,89.0246,88.9451,89.0087,21500.0
2013-11-18 10:50:00,112.0,112.02,111.93,111.97,23400.0,89.0166,89.0325,88.961,88.9928,23400.0
2013-11-18 11:00:00,111.97,112.05,111.92,111.93,42000.0,88.9928,89.0564,88.953,88.961,42000.0
2013-11-18 11:10:00,111.93,112.01,111.89,112.01,17500.0,88.961,89.0246,88.9292,89.0246,17500.0
2013-11-18 11:20:00,112.0,112.01,111.95,112.01,19600.0,89.0166,89.0246,88.9769,89.0246,19600.0
2013-11-18 11:30:00,112.0,112.01,111.84,111.85,32800.0,89.0166,89.0246,88.8895,88.8974,32800.0
2013-11-18 11:40:00,111.86,111.92,111.79,111.91,12000.0,88.9054,88.953,88.8497,88.9451,12000.0
2013-11-18 11:50:00,111.92,112.0,111.92,112.0,11700.0,88.953,89.0166,88.953,89.0166,11700.0
2013-11-18 12:00:00,111.98,112.02,111.96,112.0,13800.0,89.0007,89.0325,88.9848,89.0166,13800.0
2013-11-18 12:10:00,112.0,112.02,111.96,111.99,17400.0,89.0166,89.0325,88.9848,89.0087,17400.0
2013-11-18 12:20:00,111.99,112.01,111.89,111.92,20300.0,89.0087,89.0246,88.9292,88.953,20300.0
2013-11-18 12:30:00,111.92,111.92,111.8,111.83,9000.0,88.953,88.953,88.8577,88.8815,9000.0
2013-11-18 12:40:00,111.79,111.79,111.69,111.69,7400.0,88.8497,88.8497,88.7702,88.7702,7400.0
2013-11-18 12:50:00,111.7,111.85,111.69,111.84,17100.0,88.7782,88.8974,88.7702,88.8895,17100.0
2013-11-18 13:00:00,111.87,111.91,111.86,111.86,14200.0,88.9133,88.9451,88.9054,88.9054,14200.0
2013-11-18 13:10:00,111.86,111.89,111.83,111.86,23400.0,88.9054,88.9292,88.8815,88.9054,23400.0
2013-11-18 13:20:00,111.86,111.88,111.83,111.86,11200.0,88.9054,88.9213,88.8815,88.9054,11200.0
2013-11-18 13:30:00,111.86,111.89,111.85,111.85,11300.0,88.9054,88.9292,88.8974,88.8974,11300.0
2013-11-18 13:40:00,111.84,111.85,111.78,111.85,11800.0,88.8895,88.8974,88.8418,88.8974,11800.0
2013-11-18 13:50:00,111.84,111.88,111.83,111.87,12700.0,88.8895,88.9213,88.8815,88.9133,12700.0
2013-11-18 14:00:00,111.88,111.93,111.86,111.88,65600.0,88.9213,88.961,88.9054,88.9213,65600.0
2013-11-18 14:10:00,111.89,111.89,111.85,111.88,12600.0,88.9292,88.9292,88.8974,88.9213,12600.0
2013-11-18 14:20:00,111.9,112.02,111.9,112.0,20500.0,88.9372,89.0325,88.9372,89.0166,20500.0
2013-11-18 14:30:00,111.99,112.01,111.95,112.0,13500.0,89.0087,89.0246,88.9769,89.0166,13500.0
2013-11-18 14:40:00,112.0,112.01,111.87,111.88,12100.0,89.0166,89.0246,88.9133,88.9213,12100.0
2013-11-18 14:50:00,111.88,111.91,111.72,111.73,12900.0,88.9213,88.9451,88.7941,88.802,12900.0
2013-11-18 15:00:00,111.73,111.73,111.52,111.52,13900.0,88.802,88.802,88.6351,88.6351,13900.0
2013-11-18 15:10:00,111.46,111.48,111.15,111.3,20900.0,88.5874,88.6033,88.3411,88.4603,20900.0
2013-11-18 15:20:00,111.28,111.29,111.0,111.11,27300.0,88.4444,88.4523,88.2218,88.3093,27300.0
2013-11-18 15:30:00,111.11,111.25,111.01,111.23,39400.0,88.3093,88.4205,88.2298,88.4046,39400.0
2013-11-18 15:40:00,111.22,111.36,111.18,111.32,29400.0,88.3967,88.508,88.3649,88.4762,29400.0
2013-11-18 15:50:00,111.33,111.48,111.19,111.45,63800.0,88.4841,88.6033,88.3729,88.5795,63800.0
2013-11-19 09:30:00,111.61,112.11,111.59,112.0,20100.0,88.7067,89.1041,88.6908,89.0166,20100.0
2013-11-19 09:40:00,112.0,112.0,111.4,111.77,6500.0,89.0166,89.0166,88.5398,88.8338,6500.0
2013-11-19 09:50:00,111.88,112.11,111.8,111.8,16300.0,88.9213,89.1041,88.8577,88.8577,16300.0
2013-11-19 10:00:00,111.85,112.13,111.85,112.0,13700.0,88.8974,89.12,88.8974,89.0166,13700.0
2013-11-19 10:10:00,111.99,112.05,111.76,111.79,10500.0,89.0087,89.0564,88.8259,88.8497,10500.0
2013-11-19 10:20:00,111.79,111.89,111.76,111.76,7600.0,88.8497,88.9292,88.8259,88.8259,7600.0
2013-11-19 10:30:00,111.73,111.87,111.63,111.85,9700.0,88.802,88.9133,88.7226,88.8974,9700.0
2013-11-19 10:40:00,111.85,112.03,111.85,111.9,10400.0,88.8974,89.0405,88.8974,88.9372,10400.0
2013-11-19 10:50:00,111.88,111.98,111.83,111.98,6500.0,88.9213,89.0007,88.8815,89.0007,6500.0
2013-11-19 11:00:00,111.96,112.0,111.89,111.95,11300.0,88.9848,89.0166,88.9292,88.9769,11300.0
2013-11-19 11:10:00,111.95,111.97,111.76,111.82,10100.0,88.9769,88.9928,88.8259,88.8736,10100.0
2013-11-19 11:20:00,111.85,111.9,111.75,111.87,35600.0,88.8974,88.9372,88.8179,88.9133,35600.0
2013-11-19 11:30:00,111.84,111.9,111.72,111.72,14600.0,88.8895,88.9372,88.7941,88.7941,14600.0
2013-11-19 11:40:00,111.71,111.71,111.47,111.52,18200.0,88.7861,88.7861,88.5954,88.6351,18200.0
2013-11-19 11:50:00,111.51,111.69,111.51,111.67,5100.0,88.6272,88.7702,88.6272,88.7544,5100.0
2013-11-19 12:00:00,111.67,111.85,111.67,111.85,7500.0,88.7544,88.8974,88.7544,88.8974,7500.0
2013-11-19 12:10:00,111.82,111.83,111.73,111.74,4900.0,88.8736,88.8815,88.802,88.81,4900.0
2013-11-19 12:20:00,111.73,111.89,111.71,111.81,5200.0,88.802,88.9292,88.7861,88.8656,5200.0
2013-11-19 12:30:00,111.82,111.87,111.8,111.81,5800.0,88.8736,88.9133,88.8577,88.8656,5800.0
2013-11-19 12:40:00,111.81,111.86,111.76,111.84,4800.0,88.8656,88.9054,88.8259,88.8895,4800.0
2013-11-19 12:50:00,111.81,111.82,111.6,111.62,11000.0,88.8656,88.8736,88.6987,88.7146,11000.0
2013-11-19 13:00:00,111.6,111.62,111.42,111.46,4700.0,88.6987,88.7146,88.5557,88.5874,4700.0
2013-11-19 13:10:00,111.48,111.5,111.4,111.4,3200.0,88.6033,88.6192,88.5398,88.5398,3200.0
2013-11-19 13:20:00,111.4,111.43,111.11,111.11,7600.0,88.5398,88.5636,88.3093,88.3093,7600.0
2013-11-19 13:30:00,111.03,111.22,110.94,111.13,6300.0,88.2457,88.3967,88.1742,88.3252,6300.0
2013-11-19 13:40:00,111.12,111.17,111.04,111.06,10200.0,88.3172,88.357,88.2536,88.2695,10200.0
2013-11-19 13:50:00,111.06,111.08,110.93,111.02,5400.0,88.2695,88.2854,88.1662,88.2377,5400.0
2013-11-19 14:00:00,111.0,111.17,110.88,110.88,18900.0,88.2218,88.357,88.1265,88.1265,18900.0
2013-11-19 14:10:00,110.82,111.06,110.82,111.06,6000.0,88.0788,88.2695,88.0788,88.2695,6000.0
2013-11-19 14:20:00,111.02,111.02,110.91,110.92,8900.0,88.2377,88.2377,88.1503,88.1583,8900.0
2013-11-19 14:30:00,110.92,111.22,110.92,111.22,13600.0,88.1583,88.3967,88.1583,88.3967,13600.0
2013-11-19 14:40:00,111.25,111.31,111.2,111.21,9200.0,88.4205,88.4682,88.3808,88.3887,9200.0
2013-11-19 14:50:00,111.19,111.19,111.04,111.05,12300.0,88.3729,88.3729,88.2536,88.2616,12300.0
2013-11-19 15:00:00,110.99,111.17,110.99,111.16,11300.0,88.2139,88.357,88.2139,88.349,11300.0
2013-11-19 15:10:00,111.15,111.28,111.1,111.28,11700.0,88.3411,88.4444,88.3013,88.4444,11700.0
2013-11-19 15:20:00,111.26,111.27,111.17,111.18,11600.0,88.4285,88.4364,88.357,88.3649,11600.0
2013-11-19 15:30:00,111.19,111.23,111.07,111.1,13800.0,88.3729,88.4046,88.2775,88.3013,13800.0
2013-11-19 15:40:00,111.11,111.12,111.04,111.07,17200.0,88.3093,88.3172,88.2536,88.2775,17200.0
2013-11-19 15:50:00,111.09,111.16,111.03,111.09,31500.0,88.2934,88.349,88.2457,88.2934,31500.0
2013-11-20 09:30:00,111.18,111.76,111.13,111.62,22300.0,88.3649,88.8259,88.3252,88.7146,22300.0
2013-11-20 09:40:00,111.51,111.51,110.99,111.03,9800.0,88.6272,88.6272,88.2139,88.2457,9800.0
2013-11-20 09:50:00,111.09,111.2,110.77,111.12,7500.0,88.2934,88.3808,88.039,88.3172,7500.0
2013-11-20 10:00:00,111.12,111.24,111.0,111.19,6400.0,88.3172,88.4126,88.2218,88.3729,6400.0
2013-11-20 10:10:00,111.25,111.37,111.11,111.19,7000.0,88.4205,88.5159,88.3093,88.3729,7000.0
2013-11-20 10:20:00,111.24,111.6,111.24,111.31,5900.0,88.4126,88.6987,88.4126,88.4682,5900.0
2013-11-20 10:30:00,111.33,111.37,111.08,111.22,7000.0,88.4841,88.5159,88.2854,88.3967,7000.0
2013-11-20 10:40:00,111.2,111.25,111.1,111.25,6400.0,88.3808,88.4205,88.3013,88.4205,6400.0
2013-11-20 10:50:00,111.21,111.24,111.05,111.09,6500.0,88.3887,88.4126,88.2616,88.2934,6500.0
2013-11-20 11:00:00,111.1,111.13,110.85,111.11,9300.0,88.3013,88.3252,88.1026,88.3093,9300.0
2013-11-20 11:10:00,111.11,111.11,110.95,110.97,3200.0,88.3093,88.3093,88.1821,88.198,3200.0
2013-11-20 11:20:00,110.98,111.13,110.94,111.04,6400.0,88.2059,88.3252,88.1742,88.2536,6400.0
2013-11-20 11:30:00,110.99,111.08,110.97,111.05,3200.0,88.2139,88.2854,88.198,88.2616,3200.0
2013-11-20 11:40:00,110.98,111.08,110.98,111.04,2100.0,88.2059,88.2854,88.2059,88.2536,2100.0
2013-11-20 11:50:00,111.08,111.14,111.01,111.01,2500.0,88.2854,88.3331,88.2298,88.2298,2500.0
2013-11-20 12:00:00,111.07,111.16,111.07,111.1,4300.0,88.2775,88.349,88.2775,88.3013,4300.0
2013-11-20 12:10:00,111.1,111.19,111.08,111.19,1800.0,88.3013,88.3729,88.2854,88.3729,1800.0
2013-11-20 12:20:00,111.21,111.21,111.13,111.13,1600.0,88.3887,88.3887,88.3252,88.3252,1600.0
2013-11-20 12:30:00,111.13,111.21,111.09,111.17,3100.0,88.3252,88.3887,88.2934,88.357,3100.0
2013-11-20 12:40:00,111.17,111.17,111.04,111.06,2900.0,88.357,88.357,88.2536,88.2695,2900.0
2013-11-20 12:50:00,111.04,111.07,111.01,111.05,1900.0,88.2536,88.2775,88.2298,88.2616,1900.0
2013-11-20 13:00:00,111.06,111.09,111.05,111.07,1400.0,88.2695,88.2934,88.2616,88.2775,1400.0
2013-11-20 13:10:00,111.05,111.08,110.97,110.97,2600.0,88.2616,88.2854,88.198,88.198,2600.0
2013-11-20 13:20:00,111.0,111.0,110.87,110.91,5100.0,88.2218,88.2218,88.1185,88.1503,5100.0
2013-11-20 13:30:00,110.92,110.96,110.91,110.95,3700.0,88.1583,88.19,88.1503,88.1821,3700.0
2013-11-20 13:40:00,110.96,111.01,110.93,110.97,11500.0,88.19,88.2298,88.1662,88.198,11500.0
2013-11-20 13:50:00,110.93,110.97,110.92,110.94,2200.0,88.1662,88.198,88.1583,88.1742,2200.0
2013-11-20 14:00:00,110.96,111.0,110.69,110.8,19300.0,88.19,88.2218,87.9755,88.0629,19300.0
2013-11-20 14:10:00,110.81,110.85,110.51,110.84,7800.0,88.0708,88.1026,87.8324,88.0947,7800.0
2013-11-20 14:20:00,110.86,110.89,110.73,110.87,4700.0,88.1106,88.1344,88.0072,88.1185,4700.0
2013-11-20 14:30:00,110.91,110.91,110.7,110.7,10400.0,88.1503,88.1503,87.9834,87.9834,10400.0
2013-11-20 14:40:00,110.72,110.84,110.64,110.84,9400.0,87.9993,88.0947,87.9357,88.0947,9400.0
2013-11-20 14:50:00,110.87,110.87,110.62,110.74,17700.0,88.1185,88.1185,87.9198,88.0152,17700.0
2013-11-20 15:00:00,110.73,110.73,110.3,110.35,8700.0,88.0072,88.0072,87.6655,87.7052,8700.0
2013-11-20 15:10:00,110.33,110.63,110.32,110.59,18300.0,87.6893,87.9278,87.6814,87.896,18300.0
2013-11-20 15:20:00,110.57,110.73,110.53,110.68,12300.0,87.8801,88.0072,87.8483,87.9675,12300.0
2013-11-20 15:30:00,110.66,110.84,110.63,110.84,42600.0,87.9516,88.0947,87.9278,88.0947,42600.0
2013-11-20 15:40:00,110.84,111.03,110.84,110.98,31100.0,88.0947,88.2457,88.0947,88.2059,31100.0
2013-11-20 15:50:00,110.97,111.03,110.83,110.98,59100.0,88.198,88.2457,88.0867,88.2059,59100.0
2013-11-21 09:30:00,111.07,111.54,111.07,111.18,23600.0,88.2775,88.651,88.2775,88.3649,23600.0
2013-11-21 09:40:00,111.21,111.33,111.04,111.11,16500.0,88.3887,88.4841,88.2536,88.3093,16500.0
2013-11-21 09:50:00,111.11,111.43,111.03,111.42,14900.0,88.3093,88.5636,88.2457,88.5557,14900.0
2013-11-21 10:00:00,111.45,111.45,111.2,111.41,26600.0,88.5795,88.5795,88.3808,88.5477,26600.0
2013-11-21 10:10:00,111.42,111.75,111.41,111.71,21300.0,88.5557,88.8179,88.5477,88.7861,21300.0
2013-11-21 10:20:00,111.72,111.76,111.58,111.61,21100.0,88.7941,88.8259,88.6828,88.7067,21100.0
2013-11-21 10:30:00,111.6,111.8,111.6,111.79,22100.0,88.6987,88.8577,88.6987,88.8497,22100.0
2013-11-21 10:40:00,111.79,111.99,111.7,111.8,43200.0,88.8497,89.0087,88.7782,88.8577,43200.0
2013-11-21 10:50:00,111.81,111.9,111.71,111.79,14200.0,88.8656,88.9372,88.7861,88.8497,14200.0
2013-11-21 11:00:00,111.78,111.83,111.66,111.74,23600.0,88.8418,88.8815,88.7464,88.81,23600.0
2013-11-21 11:10:00,111.73,111.79,111.66,111.73,20400.0,88.802,88.8497,88.7464,88.802,20400.0
2013-11-21 11:20:00,111.74,111.79,111.67,111.77,16500.0,88.81,88.8497,88.7544,88.8338,16500.0
2013-11-21 11:30:00,111.77,111.8,111.67,111.69,14500.0,88.8338,88.8577,88.7544,88.7702,14500.0
2013-11-21 11:40:00,111.69,111.7,111.61,111.69,7400.0,88.7702,88.7782,88.7067,88.7702,7400.0
2013-11-21 11:50:00,111.67,111.69,111.56,111.64,11700.0,88.7544,88.7702,88.6669,88.7305,11700.0
2013-11-21 12:00:00,111.67,111.68,111.56,111.61,7600.0,88.7544,88.7623,88.6669,88.7067,7600.0
2013-11-21 12:10:00,111.62,111.62,111.55,111.58,6100.0,88.7146,88.7146,88.659,88.6828,6100.0
2013-11-21 12:20:00,111.6,111.62,111.57,111.6,5600.0,88.6987,88.7146,88.6749,88.6987,5600.0
2013-11-21 12:30:00,111.65,111.65,111.48,111.53,12400.0,88.7385,88.7385,88.6033,88.6431,12400.0
2013-11-21 12:40:00,111.52,111.53,111.41,111.43,5200.0,88.6351,88.6431,88.5477,88.5636,5200.0
2013-11-21 12:50:00,111.44,111.47,111.4,111.44,3900.0,88.5715,88.5954,88.5398,88.5715,3900.0
2013-11-21 13:00:00,111.44,111.49,111.44,111.45,4600.0,88.5715,88.6113,88.5715,88.5795,4600.0
2013-11-21 13:10:00,111.46,111.58,111.46,111.53,13100.0,88.5874,88.6828,88.5874,88.6431,13100.0
2013-11-21 13:20:00,111.53,111.54,111.4,111.41,12600.0,88.6431,88.651,88.5398,88.5477,12600.0
2013-11-21 13:30:00,111.4,111.56,111.38,111.53,13300.0,88.5398,88.6669,88.5239,88.6431,13300.0
2013-11-21 13:40:00,111.53,111.7,111.53,111.63,8900.0,88.6431,88.7782,88.6431,88.7226,8900.0
2013-11-21 13:50:00,111.62,111.67,111.54,111.59,13200.0,88.7146,88.7544,88.651,88.6908,13200.0
2013-11-21 14:00:00,111.55,111.61,111.39,111.44,12300.0,88.659,88.7067,88.5318,88.5715,12300.0
2013-11-21 14:10:00,111.5,111.57,111.48,111.55,9100.0,88.6192,88.6749,88.6033,88.659,9100.0
2013-11-21 14:20:00,111.55,111.58,111.51,111.52,10500.0,88.659,88.6828,88.6272,88.6351,10500.0
2013-11-21 14:30:00,111.52,111.54,111.47,111.47,9500.0,88.6351,88.651,88.5954,88.5954,9500.0
2013-11-21 14:40:00,111.44,111.6,111.41,111.59,14000.0,88.5715,88.6987,88.5477,88.6908,14000.0
2013-11-21 14:50:00,111.59,111.63,111.54,111.54,13100.0,88.6908,88.7226,88.651,88.651,13100.0
2013-11-21 15:00:00,111.58,111.63,111.55,111.56,16400.0,88.6828,88.7226,88.659,88.6669,16400.0
2013-11-21 15:10:00,111.57,111.57,111.44,111.46,23500.0,88.6749,88.6749,88.5715,88.5874,23500.0
2013-11-21 15:20:00,111.47,111.51,111.45,111.5,20600.0,88.5954,88.6272,88.5795,88.6192,20600.0
2013-11-21 15:30:00,111.5,111.53,111.46,111.49,23200.0,88.6192,88.6431,88.5874,88.6113,23200.0
2013-11-21 15:40:00,111.49,111.51,111.43,111.46,29300.0,88.6113,88.6272,88.5636,88.5874,29300.0
2013-11-21 15:50:00,111.46,111.5,111.42,111.45,71300.0,88.5874,88.6192,88.5557,88.5795,71300.0
2013-11-22 09:30:00,111.67,111.74,111.08,111.33,14600.0,88.7544,88.81,88.2854,88.4841,14600.0
2013-11-22 09:40:00,111.33,111.6,111.14,111.6,19800.0,88.4841,88.6987,88.3331,88.6987,19800.0
2013-11-22 09:50:00,111.62,111.75,111.46,111.57,11000.0,88.7146,88.8179,88.5874,88.6749,11000.0
2013-11-22 10:00:00,111.56,111.69,111.46,111.64,35400.0,88.6669,88.7702,88.5874,88.7305,35400.0
2013-11-22 10:10:00,111.61,111.9,111.57,111.9,11200.0,88.7067,88.9372,88.6749,88.9372,11200.0
2013-11-22 10:20:00,111.9,112.04,111.89,112.01,11500.0,88.9372,89.0484,88.9292,89.0246,11500.0
2013-11-22 10:30:00,112.03,112.46,112.02,112.45,19300.0,89.0405,89.3822,89.0325,89.3743,19300.0
2013-11-22 10:40:00,112.43,112.63,112.43,112.53,27700.0,89.3584,89.5174,89.3584,89.4379,27700.0
2013-11-22 10:50:00,112.52,112.68,112.51,112.6,17500.0,89.4299,89.5571,89.422,89.4935,17500.0
2013-11-22 11:00:00,112.57,112.64,112.55,112.61,12400.0,89.4697,89.5253,89.4538,89.5015,12400.0
2013-11-22 11:10:00,112.61,112.76,112.6,112.73,20500.0,89.5015,89.6207,89.4935,89.5968,20500.0
2013-11-22 11:20:00,112.72,112.78,112.68,112.69,21700.0,89.5889,89.6366,89.5571,89.565,21700.0
2013-11-22 11:30:00,112.72,112.83,112.66,112.81,13400.0,89.5889,89.6763,89.5412,89.6604,13400.0
2013-11-22 11:40:00,112.81,112.94,112.81,112.9,10900.0,89.6604,89.7637,89.6604,89.7319,10900.0
2013-11-22 11:50:00,112.93,113.11,112.86,113.11,10700.0,89.7558,89.8989,89.7002,89.8989,10700.0
2013-11-22 12:00:00,113.12,113.12,113.06,113.09,9200.0,89.9068,89.9068,89.8591,89.883,9200.0
2013-11-22 12:10:00,113.08,113.27,113.08,113.27,7100.0,89.875,90.026,89.875,90.026,7100.0
2013-11-22 12:20:00,113.27,113.4,113.25,113.34,12700.0,90.026,90.1293,90.0101,90.0817,12700.0
2013-11-22 12:30:00,113.34,113.35,113.29,113.29,5700.0,90.0817,90.0896,90.0419,90.0419,5700.0
2013-11-22 12:40:00,113.3,113.32,113.2,113.29,5200.0,90.0499,90.0658,89.9704,90.0419,5200.0
2013-11-22 12:50:00,113.29,113.33,113.27,113.31,10200.0,90.0419,90.0737,90.026,90.0578,10200.0
2013-11-22 13:00:00,113.33,113.41,113.27,113.39,6600.0,90.0737,90.1373,90.026,90.1214,6600.0
2013-11-22 13:10:00,113.39,113.44,113.33,113.36,7200.0,90.1214,90.1611,90.0737,90.0975,7200.0
2013-11-22 13:20:00,113.37,113.37,113.32,113.36,8700.0,90.1055,90.1055,90.0658,90.0975,8700.0
2013-11-22 13:30:00,113.36,113.36,113.27,113.29,8200.0,90.0975,90.0975,90.026,90.0419,8200.0
2013-11-22 13:40:00,113.3,113.31,113.19,113.2,12500.0,90.0499,90.0578,89.9624,89.9704,12500.0
2013-11-22 13:50:00,113.21,113.32,113.21,113.31,12200.0,89.9783,90.0658,89.9783,90.0578,12200.0
2013-11-22 14:00:00,113.3,113.32,113.09,113.25,51100.0,90.0499,90.0658,89.883,90.0101,51100.0
2013-11-22 14:10:00,113.25,113.42,113.22,113.39,14500.0,90.0101,90.1452,89.9863,90.1214,14500.0
2013-11-22 14:20:00,113.39,113.4,113.35,113.39,7600.0,90.1214,90.1293,90.0896,90.1214,7600.0
2013-11-22 14:30:00,113.4,113.4,113.31,113.33,9300.0,90.1293,90.1293,90.0578,90.0737,9300.0
2013-11-22 14:40:00,113.33,113.38,113.31,113.33,7500.0,90.0737,90.1134,90.0578,90.0737,7500.0
2013-11-22 14:50:00,113.33,113.39,113.32,113.38,11100.0,90.0737,90.1214,90.0658,90.1134,11100.0
2013-11-22 15:00:00,113.39,113.45,113.36,113.43,13000.0,90.1214,90.1691,90.0975,90.1532,13000.0
2013-11-22 15:10:00,113.43,113.62,113.42,113.62,24500.0,90.1532,90.3042,90.1452,90.3042,24500.0
2013-11-22 15:20:00,113.61,113.76,113.59,113.76,28000.0,90.2962,90.4155,90.2803,90.4155,28000.0
2013-11-22 15:30:00,113.75,113.93,113.74,113.92,42300.0,90.4075,90.5506,90.3996,90.5426,42300.0
2013-11-22 15:40:00,113.93,114.17,113.92,114.14,59200.0,90.5506,90.7413,90.5426,90.7175,59200.0
2013-11-22 15:50:00,114.15,114.16,114.03,114.06,82800.0,90.7254,90.7334,90.6301,90.6539,82800.0
2013-11-25 09:30:00,114.21,114.35,113.9,114.16,34000.0,90.7731,90.8844,90.5267,90.7334,34000.0
2013-11-25 09:40:00,114.13,114.17,113.4,113.41,17500.0,90.7095,90.7413,90.1293,90.1373,17500.0
2013-11-25 09:50:00,113.41,113.56,113.21,113.52,10800.0,90.1373,90.2565,89.9783,90.2247,10800.0
2013-11-25 10:00:00,113.47,113.47,113.14,113.31,8300.0,90.185,90.185,89.9227,90.0578,8300.0
2013-11-25 10:10:00,113.31,113.47,113.15,113.47,8000.0,90.0578,90.185,89.9306,90.185,8000.0
2013-11-25 10:20:00,113.47,113.58,113.45,113.58,9700.0,90.185,90.2724,90.1691,90.2724,9700.0
2013-11-25 10:30:00,113.59,113.82,113.53,113.74,8200.0,90.2803,90.4632,90.2327,90.3996,8200.0
2013-11-25 10:40:00,113.74,114.0,113.74,113.93,12800.0,90.3996,90.6062,90.3996,90.5506,12800.0
2013-11-25 10:50:00,113.93,113.93,113.7,113.7,4500.0,90.5506,90.5506,90.3678,90.3678,4500.0
2013-11-25 11:00:00,113.74,113.74,113.59,113.65,7100.0,90.3996,90.3996,90.2803,90.328,7100.0
2013-11-25 11:10:00,113.68,113.82,113.68,113.8,3900.0,90.3519,90.4632,90.3519,90.4473,3900.0
2013-11-25 11:20:00,113.83,113.85,113.63,113.65,15300.0,90.4711,90.487,90.3121,90.328,15300.0
2013-11-25 11:30:00,113.66,113.75,113.61,113.62,4100.0,90.336,90.4075,90.2962,90.3042,4100.0
2013-11-25 11:40:00,113.65,113.66,113.5,113.55,2400.0,90.328,90.336,90.2088,90.2486,2400.0
2013-11-25 11:50:00,113.55,113.59,113.5,113.57,4600.0,90.2486,90.2803,90.2088,90.2645,4600.0
2013-11-25 12:00:00,113.56,113.59,113.43,113.43,4800.0,90.2565,90.2803,90.1532,90.1532,4800.0
2013-11-25 12:10:00,113.44,113.45,113.41,113.41,2200.0,90.1611,90.1691,90.1373,90.1373,2200.0
2013-11-25 12:20:00,113.43,113.43,113.37,113.38,3600.0,90.1532,90.1532,90.1055,90.1134,3600.0
2013-11-25 12:30:00,113.4,113.4,113.26,113.34,5000.0,90.1293,90.1293,90.0181,90.0817,5000.0
2013-11-25 12:40:00,113.34,113.34,113.29,113.29,3700.0,90.0817,90.0817,90.0419,90.0419,3700.0
2013-11-25 12:50:00,113.29,113.3,113.21,113.27,3800.0,90.0419,90.0499,89.9783,90.026,3800.0
2013-11-25 13:00:00,113.25,113.26,113.12,113.12,2500.0,90.0101,90.0181,89.9068,89.9068,2500.0
2013-11-25 13:10:00,113.16,113.23,113.14,113.18,5700.0,89.9386,89.9942,89.9227,89.9545,5700.0
2013-11-25 13:20:00,113.19,113.23,113.15,113.15,3800.0,89.9624,89.9942,89.9306,89.9306,3800.0
2013-11-25 13:30:00,113.15,113.2,113.12,113.19,3000.0,89.9306,89.9704,89.9068,89.9624,3000.0
2013-11-25 13:40:00,113.19,113.28,113.18,113.28,6400.0,89.9624,90.034,89.9545,90.034,6400.0
2013-11-25 13:50:00,113.27,113.35,113.22,113.29,11200.0,90.026,90.0896,89.9863,90.0419,11200.0
2013-11-25 14:00:00,113.31,113.31,113.17,113.21,6400.0,90.0578,90.0578,89.9465,89.9783,6400.0
2013-11-25 14:10:00,113.19,113.24,113.12,113.14,10100.0,89.9624,90.0022,89.9068,89.9227,10100.0
2013-11-25 14:20:00,113.15,113.22,113.11,113.22,14100.0,89.9306,89.9863,89.8989,89.9863,14100.0
2013-11-25 14:30:00,113.27,113.37,113.26,113.37,7800.0,90.026,90.1055,90.0181,90.1055,7800.0
2013-11-25 14:40:00,113.37,113.49,113.33,113.42,13800.0,90.1055,90.2009,90.0737,90.1452,13800.0
2013-11-25 14:50:00,113.42,113.44,113.38,113.43,6600.0,90.1452,90.1611,90.1134,90.1532,6600.0
2013-11-25 15:00:00,113.42,113.48,113.31,113.33,11900.0,90.1452,90.1929,90.0578,90.0737,11900.0
2013-11-25 15:10:00,113.28,113.32,113.17,113.24,11900.0,90.034,90.0658,89.9465,90.0022,11900.0
2013-11-25 15:20:00,113.22,113.24,113.09,113.18,12500.0,89.9863,90.0022,89.883,89.9545,12500.0
2013-11-25 15:30:00,113.18,113.18,113.03,113.05,16400.0,89.9545,89.9545,89.8353,89.8512,16400.0
2013-11-25 15:40:00,113.03,113.2,113.03,113.19,26300.0,89.8353,89.9704,89.8353,89.9624,26300.0
2013-11-25 15:50:00,113.19,113.3,113.09,113.29,40400.0,89.9624,90.0499,89.883,90.0419,40400.0
2013-11-26 09:30:00,113.02,113.47,113.02,113.38,10100.0,89.8273,90.185,89.8273,90.1134,10100.0
2013-11-26 09:40:00,113.31,113.77,113.3,113.42,6200.0,90.0578,90.4234,90.0499,90.1452,6200.0
2013-11-26 09:50:00,113.45,113.62,113.21,113.27,7600.0,90.1691,90.3042,89.9783,90.026,7600.0
2013-11-26 10:00:00,113.28,113.41,113.02,113.1,6100.0,90.034,90.1373,89.8273,89.8909,6100.0
2013-11-26 10:10:00,113.24,113.74,113.24,113.74,4600.0,90.0022,90.3996,90.0022,90.3996,4600.0
2013-11-26 10:20:00,113.71,113.71,113.54,113.54,7400.0,90.3757,90.3757,90.2406,90.2406,7400.0
2013-11-26 10:30:00,113.58,113.78,113.58,113.78,4200.0,90.2724,90.4314,90.2724,90.4314,4200.0
2013-11-26 10:40:00,113.77,113.77,113.29,113.34,9900.0,90.4234,90.4234,90.0419,90.0817,9900.0
2013-11-26 10:50:00,113.34,113.4,113.19,113.25,4500.0,90.0817,90.1293,89.9624,90.0101,4500.0
2013-11-26 11:00:00,113.3,113.44,113.3,113.43,4100.0,90.0499,90.1611,90.0499,90.1532,4100.0
2013-11-26 11:10:00,113.47,113.7,113.47,113.69,6200.0,90.185,90.3678,90.185,90.3598,6200.0
2013-11-26 11:20:00,113.68,113.78,113.64,113.64,6200.0,90.3519,90.4314,90.3201,90.3201,6200.0
2013-11-26 11:30:00,113.65,113.75,113.64,113.7,4500.0,90.328,90.4075,90.3201,90.3678,4500.0
2013-11-26 11:40:00,113.73,113.78,113.73,113.75,4500.0,90.3916,90.4314,90.3916,90.4075,4500.0
2013-11-26 11:50:00,113.77,113.82,113.61,113.61,5800.0,90.4234,90.4632,90.2962,90.2962,5800.0
2013-11-26 12:00:00,113.6,113.71,113.58,113.71,4300.0,90.2883,90.3757,90.2724,90.3757,4300.0
2013-11-26 12:10:00,113.72,113.93,113.72,113.87,7500.0,90.3837,90.5506,90.3837,90.5029,7500.0
2013-11-26 12:20:00,113.88,113.93,113.8,113.86,7100.0,90.5108,90.5506,90.4473,90.4949,7100.0
2013-11-26 12:30:00,113.86,113.88,113.77,113.8,4700.0,90.4949,90.5108,90.4234,90.4473,4700.0
2013-11-26 12:40:00,113.8,113.99,113.79,113.99,9700.0,90.4473,90.5983,90.4393,90.5983,9700.0
2013-11-26 12:50:00,113.99,113.99,113.87,113.94,8200.0,90.5983,90.5983,90.5029,90.5585,8200.0
2013-11-26 13:00:00,113.93,113.94,113.87,113.88,6900.0,90.5506,90.5585,90.5029,90.5108,6900.0
2013-11-26 13:10:00,113.89,113.96,113.88,113.92,7300.0,90.5188,90.5744,90.5108,90.5426,7300.0
2013-11-26 13:20:00,113.9,113.95,113.85,113.92,4700.0,90.5267,90.5665,90.487,90.5426,4700.0
2013-11-26 13:30:00,113.9,114.04,113.9,113.92,9500.0,90.5267,90.638,90.5267,90.5426,9500.0
2013-11-26 13:40:00,113.95,114.05,113.94,113.96,6400.0,90.5665,90.646,90.5585,90.5744,6400.0
2013-11-26 13:50:00,113.97,114.09,113.97,114.09,7000.0,90.5824,90.6777,90.5824,90.6777,7000.0
2013-11-26 14:00:00,114.07,114.11,114.04,114.06,5600.0,90.6618,90.6936,90.638,90.6539,5600.0
2013-11-26 14:10:00,114.06,114.06,113.93,113.95,6600.0,90.6539,90.6539,90.5506,90.5665,6600.0
2013-11-26 14:20:00,113.97,114.05,113.97,114.05,9200.0,90.5824,90.646,90.5824,90.646,9200.0
2013-11-26 14:30:00,114.05,114.21,113.99,113.99,16700.0,90.646,90.7731,90.5983,90.5983,16700.0
2013-11-26 14:40:00,114.01,114.1,114.01,114.09,7200.0,90.6142,90.6857,90.6142,90.6777,7200.0
2013-11-26 14:50:00,114.09,114.17,114.08,114.12,7700.0,90.6777,90.7413,90.6698,90.7016,7700.0
2013-11-26 15:00:00,114.11,114.11,114.02,114.02,9400.0,90.6936,90.6936,90.6221,90.6221,9400.0
2013-11-26 15:10:00,114.03,114.13,114.03,114.09,14100.0,90.6301,90.7095,90.6301,90.6777,14100.0
2013-11-26 15:20:00,114.08,114.26,114.08,114.22,23300.0,90.6698,90.8129,90.6698,90.7811,23300.0
2013-11-26 15:30:00,114.2,114.29,114.17,114.27,20000.0,90.7652,90.8367,90.7413,90.8208,20000.0
2013-11-26 15:40:00,114.28,114.32,113.97,114.0,38100.0,90.8288,90.8605,90.5824,90.6062,38100.0
2013-11-26 15:50:00,114.0,114.07,113.86,113.93,72900.0,90.6062,90.6618,90.4949,90.5506,72900.0
2013-11-27 09:30:00,114.49,114.49,113.5,113.5,13100.0,90.9957,90.9957,90.2088,90.2088,13100.0
2013-11-27 09:40:00,113.48,113.86,113.48,113.85,16000.0,90.1929,90.4949,90.1929,90.487,16000.0
2013-11-27 09:50:00,113.8,114.2,113.8,114.18,10500.0,90.4473,90.7652,90.4473,90.7493,10500.0
2013-11-27 10:00:00,114.13,114.16,113.8,113.81,6100.0,90.7095,90.7334,90.4473,90.4552,6100.0
2013-11-27 10:10:00,113.8,113.82,113.6,113.67,6300.0,90.4473,90.4632,90.2883,90.3439,6300.0
2013-11-27 10:20:00,113.67,113.73,113.61,113.68,6100.0,90.3439,90.3916,90.2962,90.3519,6100.0
2013-11-27 10:30:00,113.72,113.93,113.72,113.93,6900.0,90.3837,90.5506,90.3837,90.5506,6900.0
2013-11-27 10:40:00,113.91,113.98,113.86,113.86,5900.0,90.5347,90.5903,90.4949,90.4949,5900.0
2013-11-27 10:50:00,113.9,113.9,113.83,113.86,4300.0,90.5267,90.5267,90.4711,90.4949,4300.0
2013-11-27 11:00:00,113.86,113.91,113.83,113.91,6300.0,90.4949,90.5347,90.4711,90.5347,6300.0
2013-11-27 11:10:00,113.88,114.01,113.88,114.01,9300.0,90.5108,90.6142,90.5108,90.6142,9300.0
2013-11-27 11:20:00,114.0,114.01,113.93,113.99,3100.0,90.6062,90.6142,90.5506,90.5983,3100.0
2013-11-27 11:30:00,114.02,114.14,114.0,114.1,6500.0,90.6221,90.7175,90.6062,90.6857,6500.0
2013-11-27 11:40:00,114.05,114.15,114.0,114.15,3200.0,90.646,90.7254,90.6062,90.7254,3200.0
2013-11-27 11:50:00,114.15,114.17,114.06,114.07,5800.0,90.7254,90.7413,90.6539,90.6618,5800.0
2013-11-27 12:00:00,114.09,114.09,114.0,114.07,4600.0,90.6777,90.6777,90.6062,90.6618,4600.0
2013-11-27 12:10:00,114.07,114.08,114.02,114.06,2700.0,90.6618,90.6698,90.6221,90.6539,2700.0
2013-11-27 12:20:00,114.06,114.1,114.02,114.07,5800.0,90.6539,90.6857,90.6221,90.6618,5800.0
2013-11-27 12:30:00,114.08,114.08,114.01,114.02,5500.0,90.6698,90.6698,90.6142,90.6221,5500.0
2013-11-27 12:40:00,114.02,114.15,114.01,114.13,7700.0,90.6221,90.7254,90.6142,90.7095,7700.0
2013-11-27 12:50:00,114.12,114.12,113.87,113.93,7700.0,90.7016,90.7016,90.5029,90.5506,7700.0
2013-11-27 13:00:00,113.94,113.94,113.87,113.91,4500.0,90.5585,90.5585,90.5029,90.5347,4500.0
2013-11-27 13:10:00,113.91,113.91,113.78,113.78,5000.0,90.5347,90.5347,90.4314,90.4314,5000.0
2013-11-27 13:20:00,113.79,113.8,113.73,113.73,19600.0,90.4393,90.4473,90.3916,90.3916,19600.0
2013-11-27 13:30:00,113.74,113.8,113.74,113.79,6100.0,90.3996,90.4473,90.3996,90.4393,6100.0
2013-11-27 13:40:00,113.81,113.91,113.81,113.83,4400.0,90.4552,90.5347,90.4552,90.4711,4400.0
2013-11-27 13:50:00,113.85,113.89,113.85,113.89,3500.0,90.487,90.5188,90.487,90.5188,3500.0
2013-11-27 14:00:00,113.86,113.95,113.86,113.93,3900.0,90.4949,90.5665,90.4949,90.5506,3900.0
2013-11-27 14:10:00,113.93,113.96,113.92,113.93,5600.0,90.5506,90.5744,90.5426,90.5506,5600.0
2013-11-27 14:20:00,113.96,113.99,113.92,113.98,5100.0,90.5744,90.5983,90.5426,90.5903,5100.0
2013-11-27 14:30:00,113.99,114.15,113.98,114.15,11500.0,90.5983,90.7254,90.5903,90.7254,11500.0
2013-11-27 14:40:00,114.15,114.25,114.14,114.25,6300.0,90.7254,90.8049,90.7175,90.8049,6300.0
2013-11-27 14:50:00,114.26,114.32,114.25,114.26,6400.0,90.8129,90.8605,90.8049,90.8129,6400.0
2013-11-27 15:00:00,114.25,114.25,114.13,114.23,6700.0,90.8049,90.8049,90.7095,90.789,6700.0
2013-11-27 15:10:00,114.24,114.34,114.2,114.34,11400.0,90.797,90.8764,90.7652,90.8764,11400.0
2013-11-27 15:20:00,114.33,114.36,114.3,114.36,7400.0,90.8685,90.8923,90.8447,90.8923,7400.0
2013-11-27 15:30:00,114.35,114.41,114.33,114.39,19200.0,90.8844,90.9321,90.8685,90.9162,19200.0
2013-11-27 15:40:00,114.4,114.44,114.36,114.36,17600.0,90.9241,90.9559,90.8923,90.8923,17600.0
2013-11-27 15:50:00,114.36,114.45,114.28,114.36,32000.0,90.8923,90.9639,90.8288,90.8923,32000.0
2013-11-29 09:30:00,114.74,114.74,114.27,114.65,16900.0,91.1944,91.1944,90.8208,91.1228,16900.0
2013-11-29 09:40:00,114.68,114.74,114.23,114.51,12300.0,91.1467,91.1944,90.789,91.0116,12300.0
2013-11-29 09:50:00,114.64,114.69,114.41,114.53,4200.0,91.1149,91.1546,90.9321,91.0275,4200.0
2013-11-29 10:00:00,114.53,114.54,114.33,114.38,7100.0,91.0275,91.0354,90.8685,90.9082,7100.0
2013-11-29 10:10:00,114.37,114.59,114.3,114.59,10300.0,90.9003,91.0751,90.8447,91.0751,10300.0
2013-11-29 10:20:00,114.63,114.73,114.6,114.61,2900.0,91.1069,91.1864,91.0831,91.091,2900.0
2013-11-29 10:30:00,114.67,114.76,114.67,114.75,7000.0,91.1387,91.2103,91.1387,91.2023,7000.0
2013-11-29 10:40:00,114.74,114.75,114.54,114.57,5100.0,91.1944,91.2023,91.0354,91.0592,5100.0
2013-11-29 10:50:00,114.61,114.67,114.6,114.67,7200.0,91.091,91.1387,91.0831,91.1387,7200.0
2013-11-29 11:00:00,114.64,114.65,114.38,114.38,4800.0,91.1149,91.1228,90.9082,90.9082,4800.0
2013-11-29 11:10:00,114.39,114.57,114.33,114.51,20200.0,90.9162,91.0592,90.8685,91.0116,20200.0
2013-11-29 11:20:00,114.55,114.58,114.31,114.44,38200.0,91.0433,91.0672,90.8526,90.9559,38200.0
2013-11-29 11:30:00,114.27,114.38,114.27,114.28,7100.0,90.8208,90.9082,90.8208,90.8288,7100.0
2013-11-29 11:40:00,114.29,114.35,114.28,114.31,5700.0,90.8367,90.8844,90.8288,90.8526,5700.0
2013-11-29 11:50:00,114.31,114.33,114.28,114.32,4000.0,90.8526,90.8685,90.8288,90.8605,4000.0
2013-11-29 12:00:00,114.32,114.34,114.28,114.28,6000.0,90.8605,90.8764,90.8288,90.8288,6000.0
2013-11-29 12:10:00,114.28,114.33,114.28,114.3,4500.0,90.8288,90.8685,90.8288,90.8447,4500.0
2013-11-29 12:20:00,114.29,114.29,114.17,114.19,3500.0,90.8367,90.8367,90.7413,90.7572,3500.0
2013-11-29 12:30:00,114.21,114.24,114.14,114.14,3000.0,90.7731,90.797,90.7175,90.7175,3000.0
2013-11-29 12:40:00,114.15,114.16,113.59,113.62,16500.0,90.7254,90.7334,90.2803,90.3042,16500.0
2013-11-29 12:50:00,113.62,113.7,113.4,113.59,32500.0,90.3042,90.3678,90.1293,90.2803,32500.0
2013-12-02 09:30:00,113.14,113.56,112.45,112.54,30900.0,89.9227,90.2565,89.3743,89.4458,30900.0
2013-12-02 09:40:00,112.43,112.49,111.91,112.12,26000.0,89.3584,89.4061,88.9451,89.112,26000.0
2013-12-02 09:50:00,112.12,112.51,111.99,112.38,13500.0,89.112,89.422,89.0087,89.3187,13500.0
2013-12-02 10:00:00,112.37,113.27,112.32,113.25,16400.0,89.3107,90.026,89.271,90.0101,16400.0
2013-12-02 10:10:00,113.25,113.33,112.82,113.2,21300.0,90.0101,90.0737,89.6684,89.9704,21300.0
2013-12-02 10:20:00,113.23,113.37,113.2,113.32,10100.0,89.9942,90.1055,89.9704,90.0658,10100.0
2013-12-02 10:30:00,113.29,113.33,113.11,113.19,5400.0,90.0419,90.0737,89.8989,89.9624,5400.0
2013-12-02 10:40:00,113.17,113.18,112.8,112.91,8900.0,89.9465,89.9545,89.6525,89.7399,8900.0
2013-12-02 10:50:00,112.98,113.01,112.86,112.97,9100.0,89.7955,89.8194,89.7002,89.7876,9100.0
2013-12-02 11:00:00,112.98,113.04,112.93,112.94,7400.0,89.7955,89.8432,89.7558,89.7637,7400.0
2013-12-02 11:10:00,112.93,112.97,112.86,112.88,6900.0,89.7558,89.7876,89.7002,89.716,6900.0
2013-12-02 11:20:00,112.88,112.91,112.75,112.77,6000.0,89.716,89.7399,89.6127,89.6286,6000.0
2013-12-02 11:30:00,112.75,112.9,112.65,112.68,10000.0,89.6127,89.7319,89.5332,89.5571,10000.0
2013-12-02 11:40:00,112.66,112.68,112.58,112.62,7800.0,89.5412,89.5571,89.4776,89.5094,7800.0
2013-12-02 11:50:00,112.62,112.93,112.6,112.89,5800.0,89.5094,89.7558,89.4935,89.724,5800.0
2013-12-02 12:00:00,112.88,112.89,112.78,112.81,9800.0,89.716,89.724,89.6366,89.6604,9800.0
2013-12-02 12:10:00,112.83,112.86,112.77,112.86,2100.0,89.6763,89.7002,89.6286,89.7002,2100.0
2013-12-02 12:20:00,112.87,112.95,112.86,112.93,4600.0,89.7081,89.7717,89.7002,89.7558,4600.0
2013-12-02 12:30:00,112.94,112.94,112.61,112.63,11800.0,89.7637,89.7637,89.5015,89.5174,11800.0
2013-12-02 12:40:00,112.63,112.69,112.59,112.62,5000.0,89.5174,89.565,89.4856,89.5094,5000.0
2013-12-02 12:50:00,112.63,112.66,112.58,112.61,6000.0,89.5174,89.5412,89.4776,89.5015,6000.0
2013-12-02 13:00:00,112.6,112.6,112.45,112.46,12200.0,89.4935,89.4935,89.3743,89.3822,12200.0
2013-12-02 13:10:00,112.46,112.46,112.34,112.44,11200.0,89.3822,89.3822,89.2869,89.3663,11200.0
2013-12-02 13:20:00,112.46,112.51,112.36,112.36,9400.0,89.3822,89.422,89.3028,89.3028,9400.0
2013-12-02 13:30:00,112.33,112.34,112.28,112.34,8000.0,89.2789,89.2869,89.2392,89.2869,8000.0
2013-12-02 13:40:00,112.37,112.37,112.14,112.19,11200.0,89.3107,89.3107,89.1279,89.1676,11200.0
2013-12-02 13:50:00,112.2,112.33,112.2,112.29,8700.0,89.1756,89.2789,89.1756,89.2471,8700.0
2013-12-02 14:00:00,112.28,112.37,112.28,112.33,8700.0,89.2392,89.3107,89.2392,89.2789,8700.0
2013-12-02 14:10:00,112.33,112.37,112.24,112.36,8100.0,89.2789,89.3107,89.2074,89.3028,8100.0
2013-12-02 14:20:00,112.33,112.47,112.32,112.47,7600.0,89.2789,89.3902,89.271,89.3902,7600.0
2013-12-02 14:30:00,112.47,112.47,112.4,112.42,8300.0,89.3902,89.3902,89.3345,89.3504,8300.0
2013-12-02 14:40:00,112.41,112.42,112.28,112.38,5900.0,89.3425,89.3504,89.2392,89.3187,5900.0
2013-12-02 14:50:00,112.37,112.37,112.25,112.27,7500.0,89.3107,89.3107,89.2153,89.2312,7500.0
2013-12-02 15:00:00,112.26,112.31,112.1,112.12,12800.0,89.2233,89.263,89.0961,89.112,12800.0
2013-12-02 15:10:00,112.11,112.14,112.05,112.06,11300.0,89.1041,89.1279,89.0564,89.0643,11300.0
2013-12-02 15:20:00,112.05,112.06,111.84,111.84,21500.0,89.0564,89.0643,88.8895,88.8895,21500.0
2013-12-02 15:30:00,111.85,111.87,111.67,111.82,26600.0,88.8974,88.9133,88.7544,88.8736,26600.0
2013-12-02 15:40:00,111.81,111.97,111.72,111.95,47500.0,88.8656,88.9928,88.7941,88.9769,47500.0
2013-12-02 15:50:00,111.95,112.02,111.83,111.85,116400.0,88.9769,89.0325,88.8815,88.8974,116400.0
2013-12-03 09:30:00,112.56,112.56,110.98,111.62,26000.0,89.4617,89.4617,88.2059,88.7146,26000.0
2013-12-03 09:40:00,111.46,111.9,111.29,111.9,9300.0,88.5874,88.9372,88.4523,88.9372,9300.0
2013-12-03 09:50:00,111.9,112.08,111.8,111.96,25300.0,88.9372,89.0802,88.8577,88.9848,25300.0
2013-12-03 10:00:00,112.03,112.18,111.86,111.92,24700.0,89.0405,89.1597,88.9054,88.953,24700.0
2013-12-03 10:10:00,111.89,111.92,111.58,111.84,16900.0,88.9292,88.953,88.6828,88.8895,16900.0
2013-12-03 10:20:00,111.83,111.85,111.64,111.68,6700.0,88.8815,88.8974,88.7305,88.7623,6700.0
2013-12-03 10:30:00,111.69,111.99,111.67,111.99,7900.0,88.7702,89.0087,88.7544,89.0087,7900.0
2013-12-03 10:40:00,111.99,112.05,111.98,112.02,5600.0,89.0087,89.0564,89.0007,89.0325,5600.0
2013-12-03 10:50:00,112.02,112.02,111.81,111.97,8000.0,89.0325,89.0325,88.8656,88.9928,8000.0
2013-12-03 11:00:00,111.99,111.99,111.76,111.86,7000.0,89.0087,89.0087,88.8259,88.9054,7000.0
2013-12-03 11:10:00,111.87,111.93,111.72,111.72,19300.0,88.9133,88.961,88.7941,88.7941,19300.0
2013-12-03 11:20:00,111.73,111.76,111.38,111.47,7700.0,88.802,88.8259,88.5239,88.5954,7700.0
2013-12-03 11:30:00,111.41,111.46,111.34,111.45,5900.0,88.5477,88.5874,88.4921,88.5795,5900.0
2013-12-03 11:40:00,111.45,111.45,110.96,111.02,13600.0,88.5795,88.5795,88.19,88.2377,13600.0
2013-12-03 11:50:00,110.96,111.18,110.9,111.12,7000.0,88.19,88.3649,88.1424,88.3172,7000.0
2013-12-03 12:00:00,111.13,111.13,110.89,111.12,7000.0,88.3252,88.3252,88.1344,88.3172,7000.0
2013-12-03 12:10:00,111.13,111.16,111.03,111.13,10600.0,88.3252,88.349,88.2457,88.3252,10600.0
2013-12-03 12:20:00,111.14,111.15,111.04,111.04,4100.0,88.3331,88.3411,88.2536,88.2536,4100.0
2013-12-03 12:30:00,111.03,111.06,110.94,111.06,4300.0,88.2457,88.2695,88.1742,88.2695,4300.0
2013-12-03 12:40:00,111.04,111.04,110.8,110.85,5500.0,88.2536,88.2536,88.0629,88.1026,5500.0
2013-12-03 12:50:00,110.87,111.03,110.87,111.03,5900.0,88.1185,88.2457,88.1185,88.2457,5900.0
2013-12-03 13:00:00,111.03,111.04,110.78,110.91,9900.0,88.2457,88.2536,88.047,88.1503,9900.0
2013-12-03 13:10:00,110.9,110.91,110.76,110.85,4500.0,88.1424,88.1503,88.0311,88.1026,4500.0
2013-12-03 13:20:00,110.84,110.84,110.54,110.57,10000.0,88.0947,88.0947,87.8562,87.8801,10000.0
2013-12-03 13:30:00,110.56,110.63,110.56,110.59,9200.0,87.8721,87.9278,87.8721,87.896,9200.0
2013-12-03 13:40:00,110.58,110.6,110.5,110.51,6000.0,87.888,87.9039,87.8244,87.8324,6000.0
2013-12-03 13:50:00,110.49,110.51,110.42,110.42,18800.0,87.8165,87.8324,87.7609,87.7609,18800.0
2013-12-03 14:00:00,110.42,110.46,110.32,110.34,19300.0,87.7609,87.7927,87.6814,87.6973,19300.0
2013-12-03 14:10:00,110.34,110.43,110.28,110.37,11000.0,87.6973,87.7688,87.6496,87.7211,11000.0
2013-12-03 14:20:00,110.38,110.48,110.38,110.48,6200.0,87.7291,87.8085,87.7291,87.8085,6200.0
2013-12-03 14:30:00,110.49,110.85,110.41,110.85,15700.0,87.8165,88.1026,87.7529,88.1026,15700.0
2013-12-03 14:40:00,110.84,111.01,110.84,111.01,12200.0,88.0947,88.2298,88.0947,88.2298,12200.0
2013-12-03 14:50:00,111.01,111.11,111.01,111.09,8800.0,88.2298,88.3093,88.2298,88.2934,8800.0
2013-12-03 15:00:00,111.08,111.08,110.93,110.93,14300.0,88.2854,88.2854,88.1662,88.1662,14300.0
2013-12-03 15:10:00,110.93,111.05,110.84,111.05,15300.0,88.1662,88.2616,88.0947,88.2616,15300.0
2013-12-03 15:20:00,111.05,111.06,110.85,110.92,15500.0,88.2616,88.2695,88.1026,88.1583,15500.0
2013-12-03 15:30:00,110.92,111.13,110.88,111.07,20700.0,88.1583,88.3252,88.1265,88.2775,20700.0
2013-12-03 15:40:00,111.06,111.29,110.98,111.26,49500.0,88.2695,88.4523,88.2059,88.4285,49500.0
2013-12-03 15:50:00,111.24,111.29,111.11,111.12,48500.0,88.4126,88.4523,88.3093,88.3172,48500.0
2013-12-04 09:30:00,110.5,111.05,110.38,110.56,24900.0,87.8244,88.2616,87.7291,87.8721,24900.0
2013-12-04 09:40:00,110.68,110.86,110.46,110.46,17600.0,87.9675,88.1106,87.7927,87.7927,17600.0
2013-12-04 09:50:00,110.5,110.55,110.19,110.55,13300.0,87.8244,87.8642,87.5781,87.8642,13300.0
2013-12-04 10:00:00,110.54,111.0,110.5,110.95,41500.0,87.8562,88.2218,87.8244,88.1821,41500.0
2013-12-04 10:10:00,111.02,111.1,110.61,110.73,33700.0,88.2377,88.3013,87.9119,88.0072,33700.0
2013-12-04 10:20:00,110.77,110.99,110.74,110.9,36000.0,88.039,88.2139,88.0152,88.1424,36000.0
2013-12-04 10:30:00,110.96,111.1,110.91,110.98,22200.0,88.19,88.3013,88.1503,88.2059,22200.0
2013-12-04 10:40:00,110.94,111.11,110.94,111.08,8900.0,88.1742,88.3093,88.1742,88.2854,8900.0
2013-12-04 10:50:00,111.09,111.2,111.07,111.17,11400.0,88.2934,88.3808,88.2775,88.357,11400.0
2013-12-04 11:00:00,111.2,111.21,110.99,111.0,25300.0,88.3808,88.3887,88.2139,88.2218,25300.0
2013-12-04 11:10:00,111.01,111.02,110.76,110.81,18400.0,88.2298,88.2377,88.0311,88.0708,18400.0
2013-12-04 11:20:00,110.8,110.86,110.61,110.66,12300.0,88.0629,88.1106,87.9119,87.9516,12300.0
2013-12-04 11:30:00,110.65,110.65,110.37,110.41,17300.0,87.9437,87.9437,87.7211,87.7529,17300.0
2013-12-04 11:40:00,110.4,110.48,110.27,110.27,18100.0,87.745,87.8085,87.6416,87.6416,18100.0
2013-12-04 11:50:00,110.29,110.3,110.08,110.08,16700.0,87.6575,87.6655,87.4906,87.4906,16700.0
2013-12-04 12:00:00,110.09,110.1,109.67,109.69,26900.0,87.4986,87.5065,87.1648,87.1807,26900.0
2013-12-04 12:10:00,109.7,109.74,109.37,109.39,22400.0,87.1886,87.2204,86.9263,86.9422,22400.0
2013-12-04 12:20:00,109.35,109.41,109.13,109.17,23500.0,86.9104,86.9581,86.7356,86.7674,23500.0
2013-12-04 12:30:00,109.16,109.31,109.09,109.29,31800.0,86.7594,86.8786,86.7038,86.8627,31800.0
2013-12-04 12:40:00,109.33,109.35,109.03,109.07,45100.0,86.8945,86.9104,86.6561,86.6879,45100.0
2013-12-04 12:50:00,109.06,109.26,109.05,109.15,16300.0,86.6799,86.8389,86.672,86.7515,16300.0
2013-12-04 13:00:00,109.16,109.27,109.11,109.19,13200.0,86.7594,86.8469,86.7197,86.7833,13200.0
2013-12-04 13:10:00,109.19,109.19,108.92,108.92,13600.0,86.7833,86.7833,86.5687,86.5687,13600.0
2013-12-04 13:20:00,108.93,108.97,108.59,108.59,9800.0,86.5766,86.6084,86.3064,86.3064,9800.0
2013-12-04 13:30:00,108.56,108.77,108.35,108.77,11800.0,86.2825,86.4495,86.1156,86.4495,11800.0
2013-12-04 13:40:00,108.77,108.78,108.58,108.64,38300.0,86.4495,86.4574,86.2984,86.3461,38300.0
2013-12-04 13:50:00,108.59,108.69,108.53,108.69,20600.0,86.3064,86.3859,86.2587,86.3859,20600.0
2013-12-04 14:00:00,108.66,108.77,108.53,108.6,57500.0,86.362,86.4495,86.2587,86.3143,57500.0
2013-12-04 14:10:00,108.58,108.87,108.57,108.67,35900.0,86.2984,86.5289,86.2905,86.37,35900.0
2013-12-04 14:20:00,108.66,108.66,108.43,108.46,39300.0,86.362,86.362,86.1792,86.2031,39300.0
2013-12-04 14:30:00,108.47,108.71,108.45,108.6,28500.0,86.211,86.4018,86.1951,86.3143,28500.0
2013-12-04 14:40:00,108.6,108.75,108.6,108.68,22500.0,86.3143,86.4336,86.3143,86.3779,22500.0
2013-12-04 14:50:00,108.67,109.0,108.67,108.98,19900.0,86.37,86.6323,86.37,86.6164,19900.0
2013-12-04 15:00:00,108.97,109.04,108.8,108.8,22700.0,86.6084,86.664,86.4733,86.4733,22700.0
2013-12-04 15:10:00,108.81,109.05,108.74,109.05,52000.0,86.4812,86.672,86.4256,86.672,52000.0
2013-12-04 15:20:00,109.06,109.24,109.05,109.2,38800.0,86.6799,86.823,86.672,86.7912,38800.0
2013-12-04 15:30:00,109.2,109.25,109.05,109.11,56500.0,86.7912,86.831,86.672,86.7197,56500.0
2013-12-04 15:40:00,109.1,109.31,108.95,108.98,90600.0,86.7117,86.8786,86.5925,86.6164,90600.0
2013-12-04 15:50:00,108.97,109.08,108.88,108.89,118500.0,86.6084,86.6958,86.5369,86.5448,118500.0
2013-12-05 09:30:00,108.98,109.26,108.5,109.26,18800.0,86.6164,86.8389,86.2349,86.8389,18800.0
2013-12-05 09:40:00,109.25,109.25,108.7,109.02,10600.0,86.831,86.831,86.3938,86.6482,10600.0
2013-12-05 09:50:00,109.08,109.32,108.84,109.16,15000.0,86.6958,86.8866,86.5051,86.7594,15000.0
2013-12-05 10:00:00,109.17,109.51,109.1,109.5,15200.0,86.7674,87.0376,86.7117,87.0297,15200.0
2013-12-05 10:10:00,109.54,109.79,109.5,109.75,24100.0,87.0614,87.2601,87.0297,87.2284,24100.0
2013-12-05 10:20:00,109.75,109.76,109.46,109.62,16700.0,87.2284,87.2363,86.9979,87.125,16700.0
2013-12-05 10:30:00,109.63,109.82,109.58,109.82,12800.0,87.133,87.284,87.0932,87.284,12800.0
2013-12-05 10:40:00,109.84,109.84,109.37,109.5,11800.0,87.2999,87.2999,86.9263,87.0297,11800.0
2013-12-05 10:50:00,109.53,109.66,109.51,109.66,9600.0,87.0535,87.1568,87.0376,87.1568,9600.0
2013-12-05 11:00:00,109.64,109.88,109.53,109.83,12400.0,87.1409,87.3317,87.0535,87.2919,12400.0
2013-12-05 11:10:00,109.81,109.99,109.77,109.99,9400.0,87.276,87.4191,87.2442,87.4191,9400.0
2013-12-05 11:20:00,109.99,110.12,109.96,109.99,8700.0,87.4191,87.5224,87.3953,87.4191,8700.0
2013-12-05 11:30:00,109.95,110.0,109.85,109.98,9000.0,87.3873,87.427,87.3078,87.4112,9000.0
2013-12-05 11:40:00,109.97,110.03,109.87,109.9,6300.0,87.4032,87.4509,87.3237,87.3476,6300.0
2013-12-05 11:50:00,109.95,110.04,109.88,109.92,7300.0,87.3873,87.4588,87.3317,87.3635,7300.0
2013-12-05 12:00:00,109.94,110.2,109.93,110.09,5600.0,87.3794,87.586,87.3714,87.4986,5600.0
2013-12-05 12:10:00,110.05,110.2,110.05,110.09,5800.0,87.4668,87.586,87.4668,87.4986,5800.0
2013-12-05 12:20:00,110.09,110.18,109.98,110.12,6300.0,87.4986,87.5701,87.4112,87.5224,6300.0
2013-12-05 12:30:00,110.08,110.08,109.89,109.95,8200.0,87.4906,87.4906,87.3396,87.3873,8200.0
2013-12-05 12:40:00,109.96,109.99,109.83,109.85,11900.0,87.3953,87.4191,87.2919,87.3078,11900.0
2013-12-05 12:50:00,109.85,109.91,109.84,109.85,6000.0,87.3078,87.3555,87.2999,87.3078,6000.0
2013-12-05 13:00:00,109.85,109.96,109.75,109.96,7300.0,87.3078,87.3953,87.2284,87.3953,7300.0
2013-12-05 13:10:00,109.92,109.92,109.72,109.81,7700.0,87.3635,87.3635,87.2045,87.276,7700.0
2013-12-05 13:20:00,109.84,109.84,109.59,109.61,15600.0,87.2999,87.2999,87.1012,87.1171,15600.0
2013-12-05 13:30:00,109.6,109.73,109.57,109.63,13100.0,87.1091,87.2125,87.0853,87.133,13100.0
2013-12-05 13:40:00,109.65,109.68,109.4,109.48,9400.0,87.1489,87.1727,86.9502,87.0138,9400.0
2013-12-05 13:50:00,109.5,109.55,109.4,109.53,8100.0,87.0297,87.0694,86.9502,87.0535,8100.0
2013-12-05 14:00:00,109.52,109.69,109.51,109.58,12400.0,87.0455,87.1807,87.0376,87.0932,12400.0
2013-12-05 14:10:00,109.57,109.57,109.26,109.27,12000.0,87.0853,87.0853,86.8389,86.8469,12000.0
2013-12-05 14:20:00,109.26,109.33,109.18,109.33,7400.0,86.8389,86.8945,86.7753,86.8945,7400.0
2013-12-05 14:30:00,109.41,109.51,109.32,109.49,5100.0,86.9581,87.0376,86.8866,87.0217,5100.0
2013-12-05 14:40:00,109.52,109.52,109.42,109.44,12900.0,87.0455,87.0455,86.9661,86.982,12900.0
2013-12-05 14:50:00,109.44,109.49,109.29,109.29,26800.0,86.982,87.0217,86.8627,86.8627,26800.0
2013-12-05 15:00:00,109.26,109.32,109.18,109.25,10700.0,86.8389,86.8866,86.7753,86.831,10700.0
2013-12-05 15:10:00,109.23,109.26,109.13,109.16,10300.0,86.8151,86.8389,86.7356,86.7594,10300.0
2013-12-05 15:20:00,109.15,109.26,109.07,109.16,12400.0,86.7515,86.8389,86.6879,86.7594,12400.0
2013-12-05 15:30:00,109.16,109.48,109.15,109.41,17900.0,86.7594,87.0138,86.7515,86.9581,17900.0
2013-12-05 15:40:00,109.41,109.41,109.04,109.14,31200.0,86.9581,86.9581,86.664,86.7435,31200.0
2013-12-05 15:50:00,109.12,109.24,109.07,109.22,39400.0,86.7276,86.823,86.6879,86.8071,39400.0
2013-12-06 09:30:00,110.5,111.0,110.01,110.76,36500.0,87.8244,88.2218,87.435,88.0311,36500.0
2013-12-06 09:40:00,110.77,110.77,110.35,110.38,7800.0,88.039,88.039,87.7052,87.7291,7800.0
2013-12-06 09:50:00,110.35,111.11,110.2,110.59,12600.0,87.7052,88.3093,87.586,87.896,12600.0
2013-12-06 10:00:00,110.8,110.85,110.63,110.81,3900.0,88.0629,88.1026,87.9278,88.0708,3900.0
2013-12-06 10:10:00,110.77,111.25,110.74,111.14,15800.0,88.039,88.4205,88.0152,88.3331,15800.0
2013-12-06 10:20:00,111.19,111.59,111.15,111.25,50500.0,88.3729,88.6908,88.3411,88.4205,50500.0
2013-12-06 10:30:00,111.22,111.29,111.14,111.15,9900.0,88.3967,88.4523,88.3331,88.3411,9900.0
2013-12-06 10:40:00,111.18,111.27,111.03,111.09,14200.0,88.3649,88.4364,88.2457,88.2934,14200.0
2013-12-06 10:50:00,111.09,111.25,111.06,111.1,8500.0,88.2934,88.4205,88.2695,88.3013,8500.0
2013-12-06 11:00:00,111.08,111.2,111.07,111.17,5500.0,88.2854,88.3808,88.2775,88.357,5500.0
2013-12-06 11:10:00,111.16,111.26,111.13,111.13,3600.0,88.349,88.4285,88.3252,88.3252,3600.0
2013-12-06 11:20:00,111.13,111.19,111.11,111.15,6200.0,88.3252,88.3729,88.3093,88.3411,6200.0
2013-12-06 11:30:00,111.15,111.33,111.15,111.2,5400.0,88.3411,88.4841,88.3411,88.3808,5400.0
2013-12-06 11:40:00,111.18,111.27,111.16,111.27,5000.0,88.3649,88.4364,88.349,88.4364,5000.0
2013-12-06 11:50:00,111.26,111.3,111.16,111.17,3800.0,88.4285,88.4603,88.349,88.357,3800.0
2013-12-06 12:00:00,111.17,111.49,111.17,111.26,43800.0,88.357,88.6113,88.357,88.4285,43800.0
2013-12-06 12:10:00,111.26,111.3,111.19,111.27,7500.0,88.4285,88.4603,88.3729,88.4364,7500.0
2013-12-06 12:20:00,111.3,111.33,111.2,111.29,5500.0,88.4603,88.4841,88.3808,88.4523,5500.0
2013-12-06 12:30:00,111.26,111.43,111.14,111.42,34700.0,88.4285,88.5636,88.3331,88.5557,34700.0
2013-12-06 12:40:00,111.45,111.57,111.42,111.48,7200.0,88.5795,88.6749,88.5557,88.6033,7200.0
2013-12-06 12:50:00,111.47,111.58,111.4,111.58,7900.0,88.5954,88.6828,88.5398,88.6828,7900.0
2013-12-06 13:00:00,111.6,111.6,111.5,111.54,7500.0,88.6987,88.6987,88.6192,88.651,7500.0
2013-12-06 13:10:00,111.55,111.74,111.45,111.74,10900.0,88.659,88.81,88.5795,88.81,10900.0
2013-12-06 13:20:00,111.76,111.82,111.61,111.65,6600.0,88.8259,88.8736,88.7067,88.7385,6600.0
2013-12-06 13:30:00,111.6,111.82,111.6,111.77,4800.0,88.6987,88.8736,88.6987,88.8338,4800.0
2013-12-06 13:40:00,111.75,111.8,111.63,111.73,27800.0,88.8179,88.8577,88.7226,88.802,27800.0
2013-12-06 13:50:00,111.73,111.77,111.59,111.6,9000.0,88.802,88.8338,88.6908,88.6987,9000.0
2013-12-06 14:00:00,111.59,111.79,111.53,111.75,9200.0,88.6908,88.8497,88.6431,88.8179,9200.0
2013-12-06 14:10:00,111.73,111.85,111.71,111.8,13000.0,88.802,88.8974,88.7861,88.8577,13000.0
2013-12-06 14:20:00,111.81,111.88,111.78,111.8,5000.0,88.8656,88.9213,88.8418,88.8577,5000.0
2013-12-06 14:30:00,111.8,111.83,111.76,111.76,6100.0,88.8577,88.8815,88.8259,88.8259,6100.0
2013-12-06 14:40:00,111.75,111.77,111.67,111.68,7200.0,88.8179,88.8338,88.7544,88.7623,7200.0
2013-12-06 14:50:00,111.69,111.74,111.65,111.74,9400.0,88.7702,88.81,88.7385,88.81,9400.0
2013-12-06 15:00:00,111.74,111.74,111.69,111.74,11400.0,88.81,88.81,88.7702,88.81,11400.0
2013-12-06 15:10:00,111.73,111.74,111.67,111.67,8700.0,88.802,88.81,88.7544,88.7544,8700.0
2013-12-06 15:20:00,111.67,111.7,111.59,111.59,10600.0,88.7544,88.7782,88.6908,88.6908,10600.0
2013-12-06 15:30:00,111.58,111.7,111.37,111.38,35400.0,88.6828,88.7782,88.5159,88.5239,35400.0
2013-12-06 15:40:00,111.35,111.55,111.15,111.46,43200.0,88.5,88.659,88.3411,88.5874,43200.0
2013-12-06 15:50:00,111.47,111.74,111.45,111.68,61300.0,88.5954,88.81,88.5795,88.7623,61300.0
2013-12-09 09:30:00,111.89,111.89,111.11,111.31,31300.0,88.9292,88.9292,88.3093,88.4682,31300.0
2013-12-09 09:40:00,111.17,111.91,111.17,111.85,11100.0,88.357,88.9451,88.357,88.8974,11100.0
2013-12-09 09:50:00,111.83,112.19,111.56,112.09,18000.0,88.8815,89.1676,88.6669,89.0882,18000.0
2013-12-09 10:00:00,112.09,112.28,111.92,112.25,42300.0,89.0882,89.2392,88.953,89.2153,42300.0
2013-12-09 10:10:00,112.25,112.37,112.08,112.08,29100.0,89.2153,89.3107,89.0802,89.0802,29100.0
2013-12-09 10:20:00,112.0,112.07,111.46,111.46,49700.0,89.0166,89.0723,88.5874,88.5874,49700.0
2013-12-09 10:30:00,111.51,111.77,111.14,111.72,36500.0,88.6272,88.8338,88.3331,88.7941,36500.0
2013-12-09 10:40:00,111.72,111.75,111.55,111.64,15800.0,88.7941,88.8179,88.659,88.7305,15800.0
2013-12-09 10:50:00,111.64,111.94,111.6,111.77,62300.0,88.7305,88.9689,88.6987,88.8338,62300.0
2013-12-09 11:00:00,111.75,112.0,111.75,112.0,10100.0,88.8179,89.0166,88.8179,89.0166,10100.0
2013-12-09 11:10:00,111.96,111.97,111.82,111.95,7400.0,88.9848,88.9928,88.8736,88.9769,7400.0
2013-12-09 11:20:00,111.96,112.08,111.83,112.04,9900.0,88.9848,89.0802,88.8815,89.0484,9900.0
2013-12-09 11:30:00,112.0,112.14,111.97,112.1,15600.0,89.0166,89.1279,88.9928,89.0961,15600.0
2013-12-09 11:40:00,112.08,112.19,112.03,112.07,6300.0,89.0802,89.1676,89.0405,89.0723,6300.0
2013-12-09 11:50:00,112.08,112.18,112.08,112.15,8600.0,89.0802,89.1597,89.0802,89.1359,8600.0
2013-12-09 12:00:00,112.12,112.18,112.06,112.06,5200.0,89.112,89.1597,89.0643,89.0643,5200.0
2013-12-09 12:10:00,112.09,112.3,112.03,112.05,53800.0,89.0882,89.2551,89.0405,89.0564,53800.0
2013-12-09 12:20:00,112.08,112.08,111.98,111.98,5200.0,89.0802,89.0802,89.0007,89.0007,5200.0
2013-12-09 12:30:00,111.98,111.99,111.8,111.85,9600.0,89.0007,89.0087,88.8577,88.8974,9600.0
2013-12-09 12:40:00,111.85,112.04,111.85,111.96,6100.0,88.8974,89.0484,88.8974,88.9848,6100.0
2013-12-09 12:50:00,112.02,112.06,111.93,112.06,8500.0,89.0325,89.0643,88.961,89.0643,8500.0
2013-12-09 13:00:00,112.08,112.13,111.96,112.07,7100.0,89.0802,89.12,88.9848,89.0723,7100.0
2013-12-09 13:10:00,112.07,112.1,111.99,111.99,11700.0,89.0723,89.0961,89.0087,89.0087,11700.0
2013-12-09 13:20:00,111.99,112.27,111.99,112.27,9500.0,89.0087,89.2312,89.0087,89.2312,9500.0
2013-12-09 13:30:00,112.26,112.3,112.05,112.29,12700.0,89.2233,89.2551,89.0564,89.2471,12700.0
2013-12-09 13:40:00,112.29,112.34,112.03,112.09,22900.0,89.2471,89.2869,89.0405,89.0882,22900.0
2013-12-09 13:50:00,112.09,112.17,111.97,111.97,5900.0,89.0882,89.1517,88.9928,88.9928,5900.0
2013-12-09 14:00:00,111.97,112.03,111.94,112.02,5000.0,88.9928,89.0405,88.9689,89.0325,5000.0
2013-12-09 14:10:00,112.07,112.07,111.86,111.87,9900.0,89.0723,89.0723,88.9054,88.9133,9900.0
2013-12-09 14:20:00,111.86,111.92,111.79,111.92,11400.0,88.9054,88.953,88.8497,88.953,11400.0
2013-12-09 14:30:00,111.88,111.99,111.86,111.9,12000.0,88.9213,89.0087,88.9054,88.9372,12000.0
2013-12-09 14:40:00,111.92,112.07,111.89,112.07,14600.0,88.953,89.0723,88.9292,89.0723,14600.0
2013-12-09 14:50:00,112.07,112.14,112.0,112.02,10400.0,89.0723,89.1279,89.0166,89.0325,10400.0
2013-12-09 15:00:00,112.02,112.03,111.96,112.02,14500.0,89.0325,89.0405,88.9848,89.0325,14500.0
2013-12-09 15:10:00,112.01,112.1,112.0,112.02,11200.0,89.0246,89.0961,89.0166,89.0325,11200.0
2013-12-09 15:20:00,112.02,112.03,111.85,111.89,14900.0,89.0325,89.0405,88.8974,88.9292,14900.0
2013-12-09 15:30:00,111.89,111.95,111.85,111.87,20400.0,88.9292,88.9769,88.8974,88.9133,20400.0
2013-12-09 15:40:00,111.84,111.97,111.84,111.92,26100.0,88.8895,88.9928,88.8895,88.953,26100.0
2013-12-09 15:50:00,111.92,111.96,111.83,111.96,73400.0,88.953,88.9848,88.8815,88.9848,73400.0
2013-12-10 09:30:00,111.62,112.23,111.35,112.02,35400.0,88.7146,89.1994,88.5,89.0325,35400.0
2013-12-10 09:40:00,112.01,112.48,112.0,112.47,19500.0,89.0246,89.3981,89.0166,89.3902,19500.0
2013-12-10 09:50:00,112.47,112.68,112.36,112.64,27800.0,89.3902,89.5571,89.3028,89.5253,27800.0
2013-12-10 10:00:00,112.62,112.62,112.37,112.47,28500.0,89.5094,89.5094,89.3107,89.3902,28500.0
2013-12-10 10:10:00,112.47,112.48,112.3,112.44,16300.0,89.3902,89.3981,89.2551,89.3663,16300.0
2013-12-10 10:20:00,112.44,112.62,112.38,112.54,12000.0,89.3663,89.5094,89.3187,89.4458,12000.0
2013-12-10 10:30:00,112.52,112.86,112.51,112.78,13400.0,89.4299,89.7002,89.422,89.6366,13400.0
2013-12-10 10:40:00,112.78,112.89,112.63,112.75,33200.0,89.6366,89.724,89.5174,89.6127,33200.0
2013-12-10 10:50:00,112.77,112.85,112.52,112.74,91700.0,89.6286,89.6922,89.4299,89.6048,91700.0
2013-12-10 11:00:00,112.73,112.81,112.56,112.61,49200.0,89.5968,89.6604,89.4617,89.5015,49200.0
2013-12-10 11:10:00,112.6,112.75,112.5,112.71,10100.0,89.4935,89.6127,89.414,89.5809,10100.0
2013-12-10 11:20:00,112.7,112.7,112.49,112.59,12000.0,89.573,89.573,89.4061,89.4856,12000.0
2013-12-10 11:30:00,112.58,112.79,112.5,112.74,18500.0,89.4776,89.6445,89.414,89.6048,18500.0
2013-12-10 11:40:00,112.76,112.95,112.75,112.89,24500.0,89.6207,89.7717,89.6127,89.724,24500.0
2013-12-10 11:50:00,112.88,112.9,112.72,112.9,18800.0,89.716,89.7319,89.5889,89.7319,18800.0
2013-12-10 12:00:00,112.88,112.94,112.78,112.82,17900.0,89.716,89.7637,89.6366,89.6684,17900.0
2013-12-10 12:10:00,112.84,112.95,112.78,112.85,15900.0,89.6843,89.7717,89.6366,89.6922,15900.0
2013-12-10 12:20:00,112.85,112.92,112.84,112.86,11600.0,89.6922,89.7478,89.6843,89.7002,11600.0
2013-12-10 12:30:00,112.86,112.86,112.76,112.76,9400.0,89.7002,89.7002,89.6207,89.6207,9400.0
2013-12-10 12:40:00,112.77,112.77,112.68,112.73,12500.0,89.6286,89.6286,89.5571,89.5968,12500.0
2013-12-10 12:50:00,112.74,112.89,112.74,112.83,8400.0,89.6048,89.724,89.6048,89.6763,8400.0
2013-12-10 13:00:00,112.82,112.82,112.69,112.69,7100.0,89.6684,89.6684,89.565,89.565,7100.0
2013-12-10 13:10:00,112.65,112.7,112.61,112.61,12200.0,89.5332,89.573,89.5015,89.5015,12200.0
2013-12-10 13:20:00,112.58,112.58,112.26,112.26,11200.0,89.4776,89.4776,89.2233,89.2233,11200.0
2013-12-10 13:30:00,112.27,112.38,112.2,112.35,8000.0,89.2312,89.3187,89.1756,89.2948,8000.0
2013-12-10 13:40:00,112.37,112.44,112.33,112.44,4500.0,89.3107,89.3663,89.2789,89.3663,4500.0
2013-12-10 13:50:00,112.45,112.45,112.11,112.18,10300.0,89.3743,89.3743,89.1041,89.1597,10300.0
2013-12-10 14:00:00,112.15,112.28,112.07,112.27,5000.0,89.1359,89.2392,89.0723,89.2312,5000.0
2013-12-10 14:10:00,112.27,112.27,112.14,112.14,6300.0,89.2312,89.2312,89.1279,89.1279,6300.0
2013-12-10 14:20:00,112.17,112.17,112.11,112.17,9400.0,89.1517,89.1517,89.1041,89.1517,9400.0
2013-12-10 14:30:00,112.14,112.18,112.03,112.18,7100.0,89.1279,89.1597,89.0405,89.1597,7100.0
2013-12-10 14:40:00,112.15,112.15,111.94,111.97,8400.0,89.1359,89.1359,88.9689,88.9928,8400.0
2013-12-10 14:50:00,111.97,112.15,111.94,112.14,8300.0,88.9928,89.1359,88.9689,89.1279,8300.0
2013-12-10 15:00:00,112.15,112.24,112.12,112.15,14100.0,89.1359,89.2074,89.112,89.1359,14100.0
2013-12-10 15:10:00,112.16,112.18,111.94,111.95,10800.0,89.1438,89.1597,88.9689,88.9769,10800.0
2013-12-10 15:20:00,111.97,112.12,111.96,112.02,14300.0,88.9928,89.112,88.9848,89.0325,14300.0
2013-12-10 15:30:00,112.02,112.05,111.95,111.97,20800.0,89.0325,89.0564,88.9769,88.9928,20800.0
2013-12-10 15:40:00,111.97,112.06,111.88,111.91,29100.0,88.9928,89.0643,88.9213,88.9451,29100.0
2013-12-10 15:50:00,111.91,111.95,111.87,111.88,43400.0,88.9451,88.9769,88.9133,88.9213,43400.0
2013-12-11 09:30:00,112.36,112.41,111.29,111.29,16600.0,89.3028,89.3425,88.4523,88.4523,16600.0
2013-12-11 09:40:00,111.32,111.65,111.09,111.09,14300.0,88.4762,88.7385,88.2934,88.2934,14300.0
2013-12-11 09:50:00,111.16,111.51,111.06,111.29,10800.0,88.349,88.6272,88.2695,88.4523,10800.0
2013-12-11 10:00:00,111.36,111.36,110.81,110.95,10800.0,88.508,88.508,88.0708,88.1821,10800.0
2013-12-11 10:10:00,111.06,111.16,110.68,110.68,14400.0,88.2695,88.349,87.9675,87.9675,14400.0
2013-12-11 10:20:00,110.7,110.95,110.66,110.74,10300.0,87.9834,88.1821,87.9516,88.0152,10300.0
2013-12-11 10:30:00,110.69,110.93,110.69,110.82,8600.0,87.9755,88.1662,87.9755,88.0788,8600.0
2013-12-11 10:40:00,110.81,110.88,110.73,110.76,7500.0,88.0708,88.1265,88.0072,88.0311,7500.0
2013-12-11 10:50:00,110.78,110.86,110.7,110.8,9800.0,88.047,88.1106,87.9834,88.0629,9800.0
2013-12-11 11:00:00,110.77,110.91,110.66,110.66,5900.0,88.039,88.1503,87.9516,87.9516,5900.0
2013-12-11 11:10:00,110.72,110.76,110.53,110.54,16000.0,87.9993,88.0311,87.8483,87.8562,16000.0
2013-12-11 11:20:00,110.6,110.6,110.35,110.49,12700.0,87.9039,87.9039,87.7052,87.8165,12700.0
2013-12-11 11:30:00,110.48,110.48,110.29,110.31,13400.0,87.8085,87.8085,87.6575,87.6734,13400.0
2013-12-11 11:40:00,110.37,110.41,110.3,110.36,7700.0,87.7211,87.7529,87.6655,87.7132,7700.0
2013-12-11 11:50:00,110.4,110.48,110.31,110.45,12000.0,87.745,87.8085,87.6734,87.7847,12000.0
2013-12-11 12:00:00,110.45,110.45,110.16,110.17,10200.0,87.7847,87.7847,87.5542,87.5622,10200.0
2013-12-11 12:10:00,110.21,110.23,110.03,110.12,11300.0,87.594,87.6099,87.4509,87.5224,11300.0
2013-12-11 12:20:00,110.14,110.14,110.02,110.03,8500.0,87.5383,87.5383,87.4429,87.4509,8500.0
2013-12-11 12:30:00,110.02,110.11,110.0,110.05,13400.0,87.4429,87.5145,87.427,87.4668,13400.0
2013-12-11 12:40:00,110.04,110.04,109.89,110.0,9600.0,87.4588,87.4588,87.3396,87.427,9600.0
2013-12-11 12:50:00,109.99,110.02,109.9,109.98,8400.0,87.4191,87.4429,87.3476,87.4112,8400.0
2013-12-11 13:00:00,109.98,110.4,109.98,110.26,28100.0,87.4112,87.745,87.4112,87.6337,28100.0
2013-12-11 13:10:00,110.29,110.35,110.22,110.22,6300.0,87.6575,87.7052,87.6019,87.6019,6300.0
2013-12-11 13:20:00,110.2,110.21,110.04,110.04,7800.0,87.586,87.594,87.4588,87.4588,7800.0
2013-12-11 13:30:00,110.07,110.24,109.99,110.22,10700.0,87.4827,87.6178,87.4191,87.6019,10700.0
2013-12-11 13:40:00,110.2,110.39,110.2,110.31,9700.0,87.586,87.737,87.586,87.6734,9700.0
2013-12-11 13:50:00,110.28,110.32,110.18,110.28,7900.0,87.6496,87.6814,87.5701,87.6496,7900.0
2013-12-11 14:00:00,110.3,110.34,110.11,110.15,9100.0,87.6655,87.6973,87.5145,87.5463,9100.0
2013-12-11 14:10:00,110.12,110.15,109.82,109.82,14200.0,87.5224,87.5463,87.284,87.284,14200.0
2013-12-11 14:20:00,109.84,109.96,109.8,109.94,11400.0,87.2999,87.3953,87.2681,87.3794,11400.0
2013-12-11 14:30:00,109.95,109.96,109.76,109.85,8500.0,87.3873,87.3953,87.2363,87.3078,8500.0
2013-12-11 14:40:00,109.85,109.94,109.82,109.85,12100.0,87.3078,87.3794,87.284,87.3078,12100.0
2013-12-11 14:50:00,109.84,109.87,109.67,109.7,15200.0,87.2999,87.3237,87.1648,87.1886,15200.0
2013-12-11 15:00:00,109.68,109.88,109.67,109.84,24200.0,87.1727,87.3317,87.1648,87.2999,24200.0
2013-12-11 15:10:00,109.91,109.92,109.72,109.81,18300.0,87.3555,87.3635,87.2045,87.276,18300.0
2013-12-11 15:20:00,109.81,109.85,109.67,109.71,19800.0,87.276,87.3078,87.1648,87.1966,19800.0
2013-12-11 15:30:00,109.7,109.86,109.7,109.79,35800.0,87.1886,87.3158,87.1886,87.2601,35800.0
2013-12-11 15:40:00,109.76,109.8,109.44,109.59,39100.0,87.2363,87.2681,86.982,87.1012,39100.0
2013-12-11 15:50:00,109.6,109.8,109.47,109.7,93200.0,87.1091,87.2681,87.0058,87.1886,93200.0
2013-12-12 09:30:00,109.82,109.82,109.34,109.41,19500.0,87.284,87.284,86.9025,86.9581,19500.0
2013-12-12 09:40:00,109.41,109.45,108.88,108.91,20900.0,86.9581,86.9899,86.5369,86.5607,20900.0
2013-12-12 09:50:00,108.9,109.08,108.78,108.96,29900.0,86.5528,86.6958,86.4574,86.6005,29900.0
2013-12-12 10:00:00,108.96,109.35,108.9,109.32,10500.0,86.6005,86.9104,86.5528,86.8866,10500.0
2013-12-12 10:10:00,109.3,109.31,109.02,109.16,11700.0,86.8707,86.8786,86.6482,86.7594,11700.0
2013-12-12 10:20:00,109.12,109.41,109.12,109.35,9200.0,86.7276,86.9581,86.7276,86.9104,9200.0
2013-12-12 10:30:00,109.4,109.54,109.32,109.54,9600.0,86.9502,87.0614,86.8866,87.0614,9600.0
2013-12-12 10:40:00,109.57,109.6,109.4,109.58,10300.0,87.0853,87.1091,86.9502,87.0932,10300.0
2013-12-12 10:50:00,109.58,109.59,109.29,109.45,15800.0,87.0932,87.1012,86.8627,86.9899,15800.0
2013-12-12 11:00:00,109.45,109.81,109.45,109.72,12400.0,86.9899,87.276,86.9899,87.2045,12400.0
2013-12-12 11:10:00,109.75,109.78,109.48,109.52,13400.0,87.2284,87.2522,87.0138,87.0455,13400.0
2013-12-12 11:20:00,109.52,109.55,109.2,109.23,16400.0,87.0455,87.0694,86.7912,86.8151,16400.0
2013-12-12 11:30:00,109.3,109.42,109.26,109.42,7900.0,86.8707,86.9661,86.8389,86.9661,7900.0
2013-12-12 11:40:00,109.43,109.47,109.39,109.45,9100.0,86.974,87.0058,86.9422,86.9899,9100.0
2013-12-12 11:50:00,109.45,109.64,109.43,109.59,18000.0,86.9899,87.1409,86.974,87.1012,18000.0
2013-12-12 12:00:00,109.6,109.7,109.47,109.5,19800.0,87.1091,87.1886,87.0058,87.0297,19800.0
2013-12-12 12:10:00,109.49,109.62,109.22,109.24,12100.0,87.0217,87.125,86.8071,86.823,12100.0
2013-12-12 12:20:00,109.25,109.25,109.02,109.17,16300.0,86.831,86.831,86.6482,86.7674,16300.0
2013-12-12 12:30:00,109.17,109.26,109.11,109.16,23000.0,86.7674,86.8389,86.7197,86.7594,23000.0
2013-12-12 12:40:00,109.16,109.45,109.16,109.39,17700.0,86.7594,86.9899,86.7594,86.9422,17700.0
2013-12-12 12:50:00,109.37,109.43,109.27,109.43,9900.0,86.9263,86.974,86.8469,86.974,9900.0
2013-12-12 13:00:00,109.44,109.64,109.44,109.58,10100.0,86.982,87.1409,86.982,87.0932,10100.0
2013-12-12 13:10:00,109.58,109.83,109.53,109.83,11400.0,87.0932,87.2919,87.0535,87.2919,11400.0
2013-12-12 13:20:00,109.82,109.92,109.79,109.82,9400.0,87.284,87.3635,87.2601,87.284,9400.0
2013-12-12 13:30:00,109.81,109.95,109.76,109.95,9500.0,87.276,87.3873,87.2363,87.3873,9500.0
2013-12-12 13:40:00,109.97,110.18,109.95,110.17,17100.0,87.4032,87.5701,87.3873,87.5622,17100.0
2013-12-12 13:50:00,110.16,110.21,110.08,110.21,15900.0,87.5542,87.594,87.4906,87.594,15900.0
2013-12-12 14:00:00,110.24,110.44,110.2,110.44,35800.0,87.6178,87.7768,87.586,87.7768,35800.0
2013-12-12 14:10:00,110.38,110.39,110.27,110.35,12700.0,87.7291,87.737,87.6416,87.7052,12700.0
2013-12-12 14:20:00,110.33,110.64,110.33,110.55,14200.0,87.6893,87.9357,87.6893,87.8642,14200.0
2013-12-12 14:30:00,110.55,110.69,110.55,110.63,25000.0,87.8642,87.9755,87.8642,87.9278,25000.0
2013-12-12 14:40:00,110.6,110.71,110.58,110.59,14500.0,87.9039,87.9914,87.888,87.896,14500.0
2013-12-12 14:50:00,110.62,110.89,110.58,110.86,14900.0,87.9198,88.1344,87.888,88.1106,14900.0
2013-12-12 15:00:00,110.86,110.86,110.6,110.65,19100.0,88.1106,88.1106,87.9039,87.9437,19100.0
2013-12-12 15:10:00,110.65,110.74,110.59,110.7,20100.0,87.9437,88.0152,87.896,87.9834,20100.0
2013-12-12 15:20:00,110.69,110.92,110.65,110.89,24500.0,87.9755,88.1583,87.9437,88.1344,24500.0
2013-12-12 15:30:00,110.89,110.95,110.76,110.76,27900.0,88.1344,88.1821,88.0311,88.0311,27900.0
2013-12-12 15:40:00,110.77,110.85,110.72,110.72,72000.0,88.039,88.1026,87.9993,87.9993,72000.0
2013-12-12 15:50:00,110.72,110.75,110.45,110.54,143800.0,87.9993,88.0231,87.7847,87.8562,143800.0
2013-12-13 09:30:00,110.57,111.47,110.45,111.37,20400.0,87.8801,88.5954,87.7847,88.5159,20400.0
2013-12-13 09:40:00,111.3,111.37,110.77,111.09,14300.0,88.4603,88.5159,88.039,88.2934,14300.0
2013-12-13 09:50:00,111.08,111.16,110.77,110.9,9900.0,88.2854,88.349,88.039,88.1424,9900.0
2013-12-13 10:00:00,110.91,111.13,110.91,110.95,7200.0,88.1503,88.3252,88.1503,88.1821,7200.0
2013-12-13 10:10:00,111.05,111.05,110.43,110.49,8700.0,88.2616,88.2616,87.7688,87.8165,8700.0
2013-12-13 10:20:00,110.46,110.52,110.22,110.42,11900.0,87.7927,87.8403,87.6019,87.7609,11900.0
2013-12-13 10:30:00,110.42,110.58,110.34,110.58,10600.0,87.7609,87.888,87.6973,87.888,10600.0
2013-12-13 10:40:00,110.59,110.63,110.43,110.52,8500.0,87.896,87.9278,87.7688,87.8403,8500.0
2013-12-13 10:50:00,110.49,110.63,110.39,110.39,6400.0,87.8165,87.9278,87.737,87.737,6400.0
2013-12-13 11:00:00,110.45,110.59,110.31,110.39,7200.0,87.7847,87.896,87.6734,87.737,7200.0
2013-12-13 11:10:00,110.44,110.59,110.36,110.59,11100.0,87.7768,87.896,87.7132,87.896,11100.0
2013-12-13 11:20:00,110.56,110.59,110.31,110.31,11500.0,87.8721,87.896,87.6734,87.6734,11500.0
2013-12-13 11:30:00,110.31,110.36,110.19,110.29,11600.0,87.6734,87.7132,87.5781,87.6575,11600.0
2013-12-13 11:40:00,110.29,110.41,110.18,110.18,7900.0,87.6575,87.7529,87.5701,87.5701,7900.0
2013-12-13 11:50:00,110.18,110.35,110.18,110.33,5600.0,87.5701,87.7052,87.5701,87.6893,5600.0
2013-12-13 12:00:00,110.34,110.35,110.22,110.22,3900.0,87.6973,87.7052,87.6019,87.6019,3900.0
2013-12-13 12:10:00,110.28,110.45,110.25,110.44,6700.0,87.6496,87.7847,87.6257,87.7768,6700.0
2013-12-13 12:20:00,110.47,110.67,110.47,110.67,6800.0,87.8006,87.9596,87.8006,87.9596,6800.0
2013-12-13 12:30:00,110.68,110.7,110.64,110.65,6500.0,87.9675,87.9834,87.9357,87.9437,6500.0
2013-12-13 12:40:00,110.67,110.7,110.6,110.6,4300.0,87.9596,87.9834,87.9039,87.9039,4300.0
2013-12-13 12:50:00,110.6,110.7,110.59,110.69,3800.0,87.9039,87.9834,87.896,87.9755,3800.0
2013-12-13 13:00:00,110.7,110.82,110.68,110.75,5300.0,87.9834,88.0788,87.9675,88.0231,5300.0
2013-12-13 13:10:00,110.74,110.79,110.7,110.7,5300.0,88.0152,88.0549,87.9834,87.9834,5300.0
2013-12-13 13:20:00,110.7,110.7,110.57,110.65,4900.0,87.9834,87.9834,87.8801,87.9437,4900.0
2013-12-13 13:30:00,110.63,110.77,110.62,110.76,13100.0,87.9278,88.039,87.9198,88.0311,13100.0
2013-12-13 13:40:00,110.76,110.78,110.63,110.68,9900.0,88.0311,88.047,87.9278,87.9675,9900.0
2013-12-13 13:50:00,110.64,110.69,110.58,110.63,6900.0,87.9357,87.9755,87.888,87.9278,6900.0
2013-12-13 14:00:00,110.6,110.6,110.33,110.36,11600.0,87.9039,87.9039,87.6893,87.7132,11600.0
2013-12-13 14:10:00,110.35,110.35,110.22,110.24,4700.0,87.7052,87.7052,87.6019,87.6178,4700.0
2013-12-13 14:20:00,110.23,110.23,110.04,110.16,8500.0,87.6099,87.6099,87.4588,87.5542,8500.0
2013-12-13 14:30:00,110.2,110.34,110.15,110.28,5200.0,87.586,87.6973,87.5463,87.6496,5200.0
2013-12-13 14:40:00,110.28,110.43,110.28,110.43,11300.0,87.6496,87.7688,87.6496,87.7688,11300.0
2013-12-13 14:50:00,110.43,110.63,110.38,110.62,7400.0,87.7688,87.9278,87.7291,87.9198,7400.0
2013-12-13 15:00:00,110.62,110.72,110.61,110.69,7200.0,87.9198,87.9993,87.9119,87.9755,7200.0
2013-12-13 15:10:00,110.72,110.72,110.56,110.61,7700.0,87.9993,87.9993,87.8721,87.9119,7700.0
2013-12-13 15:20:00,110.59,110.71,110.59,110.69,9300.0,87.896,87.9914,87.896,87.9755,9300.0
2013-12-13 15:30:00,110.69,110.71,110.44,110.46,19600.0,87.9755,87.9914,87.7768,87.7927,19600.0
2013-12-13 15:40:00,110.46,110.64,110.44,110.61,25800.0,87.7927,87.9357,87.7768,87.9119,25800.0
2013-12-13 15:50:00,110.62,110.64,110.45,110.52,69200.0,87.9198,87.9357,87.7847,87.8403,69200.0
2013-12-16 09:30:00,110.81,111.74,110.73,111.63,20500.0,88.0708,88.81,88.0072,88.7226,20500.0
2013-12-16 09:40:00,111.71,111.89,111.53,111.58,12800.0,88.7861,88.9292,88.6431,88.6828,12800.0
2013-12-16 09:50:00,111.67,111.83,111.67,111.74,8300.0,88.7544,88.8815,88.7544,88.81,8300.0
2013-12-16 10:00:00,111.77,111.84,111.71,111.72,9800.0,88.8338,88.8895,88.7861,88.7941,9800.0
2013-12-16 10:10:00,111.73,111.83,111.65,111.82,7700.0,88.802,88.8815,88.7385,88.8736,7700.0
2013-12-16 10:20:00,111.83,111.9,111.67,111.73,14900.0,88.8815,88.9372,88.7544,88.802,14900.0
2013-12-16 10:30:00,111.74,111.76,111.44,111.57,21400.0,88.81,88.8259,88.5715,88.6749,21400.0
2013-12-16 10:40:00,111.52,111.63,111.46,111.59,11800.0,88.6351,88.7226,88.5874,88.6908,11800.0
2013-12-16 10:50:00,111.59,111.68,111.53,111.63,12700.0,88.6908,88.7623,88.6431,88.7226,12700.0
2013-12-16 11:00:00,111.59,111.67,111.35,111.44,18000.0,88.6908,88.7544,88.5,88.5715,18000.0
2013-12-16 11:10:00,111.44,111.61,111.41,111.45,13300.0,88.5715,88.7067,88.5477,88.5795,13300.0
2013-12-16 11:20:00,111.43,111.56,111.43,111.54,14000.0,88.5636,88.6669,88.5636,88.651,14000.0
2013-12-16 11:30:00,111.53,111.53,111.27,111.28,13500.0,88.6431,88.6431,88.4364,88.4444,13500.0
2013-12-16 11:40:00,111.32,111.44,111.28,111.39,15500.0,88.4762,88.5715,88.4444,88.5318,15500.0
2013-12-16 11:50:00,111.39,111.4,111.16,111.2,15000.0,88.5318,88.5398,88.349,88.3808,15000.0
2013-12-16 12:00:00,111.22,111.22,111.02,111.16,12600.0,88.3967,88.3967,88.2377,88.349,12600.0
2013-12-16 12:10:00,111.21,111.21,111.06,111.06,9600.0,88.3887,88.3887,88.2695,88.2695,9600.0
2013-12-16 12:20:00,111.08,111.08,110.94,110.94,16600.0,88.2854,88.2854,88.1742,88.1742,16600.0
2013-12-16 12:30:00,110.97,111.07,110.95,110.99,8100.0,88.198,88.2775,88.1821,88.2139,8100.0
2013-12-16 12:40:00,110.99,111.13,110.99,111.07,6400.0,88.2139,88.3252,88.2139,88.2775,6400.0
2013-12-16 12:50:00,111.06,111.1,110.95,111.02,10400.0,88.2695,88.3013,88.1821,88.2377,10400.0
2013-12-16 13:00:00,111.01,111.02,110.84,110.86,13500.0,88.2298,88.2377,88.0947,88.1106,13500.0
2013-12-16 13:10:00,110.87,110.92,110.82,110.82,15400.0,88.1185,88.1583,88.0788,88.0788,15400.0
2013-12-16 13:20:00,110.85,110.95,110.77,110.94,16700.0,88.1026,88.1821,88.039,88.1742,16700.0
2013-12-16 13:30:00,110.95,111.07,110.95,111.03,8800.0,88.1821,88.2775,88.1821,88.2457,8800.0
2013-12-16 13:40:00,111.03,111.13,111.01,111.13,10500.0,88.2457,88.3252,88.2298,88.3252,10500.0
2013-12-16 13:50:00,111.11,111.3,111.11,111.24,10600.0,88.3093,88.4603,88.3093,88.4126,10600.0
2013-12-16 14:00:00,111.26,111.37,111.2,111.27,25900.0,88.4285,88.5159,88.3808,88.4364,25900.0
2013-12-16 14:10:00,111.27,111.38,111.19,111.2,34300.0,88.4364,88.5239,88.3729,88.3808,34300.0
2013-12-16 14:20:00,111.18,111.26,111.16,111.23,35200.0,88.3649,88.4285,88.349,88.4046,35200.0
2013-12-16 14:30:00,111.22,111.25,111.11,111.17,22000.0,88.3967,88.4205,88.3093,88.357,22000.0
2013-12-16 14:40:00,111.17,111.24,111.16,111.17,14400.0,88.357,88.4126,88.349,88.357,14400.0
2013-12-16 14:50:00,111.17,111.21,111.15,111.21,18600.0,88.357,88.3887,88.3411,88.3887,18600.0
2013-12-16 15:00:00,111.23,111.25,111.18,111.21,20000.0,88.4046,88.4205,88.3649,88.3887,20000.0
2013-12-16 15:10:00,111.18,111.23,111.04,111.09,22000.0,88.3649,88.4046,88.2536,88.2934,22000.0
2013-12-16 15:20:00,111.07,111.07,110.9,111.02,20900.0,88.2775,88.2775,88.1424,88.2377,20900.0
2013-12-16 15:30:00,111.02,111.03,110.93,110.98,30100.0,88.2377,88.2457,88.1662,88.2059,30100.0
2013-12-16 15:40:00,110.97,111.22,110.95,111.12,45100.0,88.198,88.3967,88.1821,88.3172,45100.0
2013-12-16 15:50:00,111.12,111.17,110.96,110.97,120000.0,88.3172,88.357,88.19,88.198,120000.0
2013-12-17 09:30:00,111.03,111.48,110.52,110.52,11400.0,88.2457,88.6033,87.8403,87.8403,11400.0
2013-12-17 09:40:00,110.47,111.01,110.47,110.87,12200.0,87.8006,88.2298,87.8006,88.1185,12200.0
2013-12-17 09:50:00,110.84,110.89,110.65,110.89,13100.0,88.0947,88.1344,87.9437,88.1344,13100.0
2013-12-17 10:00:00,110.83,110.93,110.66,110.74,15900.0,88.0867,88.1662,87.9516,88.0152,15900.0
2013-12-17 10:10:00,110.73,110.97,110.73,110.81,10500.0,88.0072,88.198,88.0072,88.0708,10500.0
2013-12-17 10:20:00,110.75,110.9,110.74,110.83,6800.0,88.0231,88.1424,88.0152,88.0867,6800.0
2013-12-17 10:30:00,110.79,110.88,110.6,110.82,6200.0,88.0549,88.1265,87.9039,88.0788,6200.0
2013-12-17 10:40:00,110.81,110.94,110.53,110.54,7300.0,88.0708,88.1742,87.8483,87.8562,7300.0
2013-12-17 10:50:00,110.5,110.56,110.35,110.43,9600.0,87.8244,87.8721,87.7052,87.7688,9600.0
2013-12-17 11:00:00,110.52,110.52,110.26,110.39,16400.0,87.8403,87.8403,87.6337,87.737,16400.0
2013-12-17 11:10:00,110.47,110.66,110.34,110.62,11600.0,87.8006,87.9516,87.6973,87.9198,11600.0
2013-12-17 11:20:00,110.65,110.69,110.57,110.59,12400.0,87.9437,87.9755,87.8801,87.896,12400.0
2013-12-17 11:30:00,110.62,110.79,110.58,110.73,7200.0,87.9198,88.0549,87.888,88.0072,7200.0
2013-12-17 11:40:00,110.72,110.87,110.71,110.87,7100.0,87.9993,88.1185,87.9914,88.1185,7100.0
2013-12-17 11:50:00,110.87,110.89,110.76,110.77,6800.0,88.1185,88.1344,88.0311,88.039,6800.0
2013-12-17 12:00:00,110.8,110.86,110.74,110.86,4200.0,88.0629,88.1106,88.0152,88.1106,4200.0
2013-12-17 12:10:00,110.84,110.96,110.8,110.96,9800.0,88.0947,88.19,88.0629,88.19,9800.0
2013-12-17 12:20:00,110.94,110.95,110.64,110.69,7300.0,88.1742,88.1821,87.9357,87.9755,7300.0
2013-12-17 12:30:00,110.69,110.7,110.56,110.62,9900.0,87.9755,87.9834,87.8721,87.9198,9900.0
2013-12-17 12:40:00,110.61,110.73,110.52,110.73,6900.0,87.9119,88.0072,87.8403,88.0072,6900.0
2013-12-17 12:50:00,110.74,110.78,110.67,110.69,5600.0,88.0152,88.047,87.9596,87.9755,5600.0
2013-12-17 13:00:00,110.67,110.81,110.67,110.71,4600.0,87.9596,88.0708,87.9596,87.9914,4600.0
2013-12-17 13:10:00,110.71,110.75,110.64,110.71,18800.0,87.9914,88.0231,87.9357,87.9914,18800.0
2013-12-17 13:20:00,110.72,110.73,110.56,110.57,13100.0,87.9993,88.0072,87.8721,87.8801,13100.0
2013-12-17 13:30:00,110.57,110.59,110.52,110.53,5800.0,87.8801,87.896,87.8403,87.8483,5800.0
2013-12-17 13:40:00,110.53,110.6,110.32,110.38,18900.0,87.8483,87.9039,87.6814,87.7291,18900.0
2013-12-17 13:50:00,110.38,110.57,110.38,110.56,9100.0,87.7291,87.8801,87.7291,87.8721,9100.0
2013-12-17 14:00:00,110.59,110.98,110.58,110.97,17400.0,87.896,88.2059,87.888,88.198,17400.0
2013-12-17 14:10:00,110.98,111.17,110.98,110.99,16700.0,88.2059,88.357,88.2059,88.2139,16700.0
2013-12-17 14:20:00,110.99,111.07,110.84,110.85,14100.0,88.2139,88.2775,88.0947,88.1026,14100.0
2013-12-17 14:30:00,110.83,110.9,110.67,110.7,17500.0,88.0867,88.1424,87.9596,87.9834,17500.0
2013-12-17 14:40:00,110.7,110.83,110.67,110.81,8200.0,87.9834,88.0867,87.9596,88.0708,8200.0
2013-12-17 14:50:00,110.82,110.83,110.69,110.72,8200.0,88.0788,88.0867,87.9755,87.9993,8200.0
2013-12-17 15:00:00,110.73,110.8,110.72,110.8,13000.0,88.0072,88.0629,87.9993,88.0629,13000.0
2013-12-17 15:10:00,110.81,110.86,110.76,110.83,13400.0,88.0708,88.1106,88.0311,88.0867,13400.0
2013-12-17 15:20:00,110.84,110.91,110.82,110.86,18700.0,88.0947,88.1503,88.0788,88.1106,18700.0
2013-12-17 15:30:00,110.88,110.89,110.72,110.77,37600.0,88.1265,88.1344,87.9993,88.039,37600.0
2013-12-17 15:40:00,110.77,110.77,110.55,110.59,36600.0,88.039,88.039,87.8642,87.896,36600.0
2013-12-17 15:50:00,110.59,110.61,110.42,110.53,70600.0,87.896,87.9119,87.7609,87.8483,70600.0
2013-12-18 09:30:00,110.45,110.91,104.64,110.61,22900.0,87.7847,88.1503,83.167,87.9119,22900.0
2013-12-18 09:40:00,110.6,111.04,110.56,110.87,11800.0,87.9039,88.2536,87.8721,88.1185,11800.0
2013-12-18 09:50:00,110.92,110.93,110.13,110.38,15000.0,88.1583,88.1662,87.5304,87.7291,15000.0
2013-12-18 10:00:00,110.5,110.61,110.37,110.46,11900.0,87.8244,87.9119,87.7211,87.7927,11900.0
2013-12-18 10:10:00,110.55,110.63,110.45,110.53,9300.0,87.8642,87.9278,87.7847,87.8483,9300.0
2013-12-18 10:20:00,110.53,110.72,110.49,110.72,12100.0,87.8483,87.9993,87.8165,87.9993,12100.0
2013-12-18 10:30:00,110.71,110.87,110.63,110.86,6700.0,87.9914,88.1185,87.9278,88.1106,6700.0
2013-12-18 10:40:00,110.82,110.83,110.33,110.37,17300.0,88.0788,88.0867,87.6893,87.7211,17300.0
2013-12-18 10:50:00,110.37,110.58,110.2,110.54,14000.0,87.7211,87.888,87.586,87.8562,14000.0
2013-12-18 11:00:00,110.58,110.69,110.52,110.69,9900.0,87.888,87.9755,87.8403,87.9755,9900.0
2013-12-18 11:10:00,110.73,110.85,110.7,110.82,9300.0,88.0072,88.1026,87.9834,88.0788,9300.0
2013-12-18 11:20:00,110.79,110.85,110.69,110.72,8400.0,88.0549,88.1026,87.9755,87.9993,8400.0
2013-12-18 11:30:00,110.75,110.75,110.59,110.66,10800.0,88.0231,88.0231,87.896,87.9516,10800.0
2013-12-18 11:40:00,110.66,110.71,110.48,110.52,9800.0,87.9516,87.9914,87.8085,87.8403,9800.0
2013-12-18 11:50:00,110.51,110.77,110.48,110.72,10400.0,87.8324,88.039,87.8085,87.9993,10400.0
2013-12-18 12:00:00,110.72,110.75,110.52,110.58,12000.0,87.9993,88.0231,87.8403,87.888,12000.0
2013-12-18 12:10:00,110.59,110.86,110.58,110.81,8200.0,87.896,88.1106,87.888,88.0708,8200.0
2013-12-18 12:20:00,110.77,110.93,110.73,110.93,13600.0,88.039,88.1662,88.0072,88.1662,13600.0
2013-12-18 12:30:00,110.96,111.1,110.96,111.07,17600.0,88.19,88.3013,88.19,88.2775,17600.0
2013-12-18 12:40:00,111.06,111.13,111.06,111.1,11300.0,88.2695,88.3252,88.2695,88.3013,11300.0
2013-12-18 12:50:00,111.09,111.09,110.75,110.76,15300.0,88.2934,88.2934,88.0231,88.0311,15300.0
2013-12-18 13:00:00,110.77,110.77,110.43,110.51,23400.0,88.039,88.039,87.7688,87.8324,23400.0
2013-12-18 13:10:00,110.52,110.53,110.17,110.42,16300.0,87.8403,87.8483,87.5622,87.7609,16300.0
2013-12-18 13:20:00,110.41,110.62,110.41,110.61,7900.0,87.7529,87.9198,87.7529,87.9119,7900.0
2013-12-18 13:30:00,110.61,110.69,110.55,110.63,12600.0,87.9119,87.9755,87.8642,87.9278,12600.0
2013-12-18 13:40:00,110.63,110.66,110.55,110.55,5400.0,87.9278,87.9516,87.8642,87.8642,5400.0
2013-12-18 13:50:00,110.55,111.27,110.55,110.8,17900.0,87.8642,88.4364,87.8642,88.0629,17900.0
2013-12-18 14:00:00,110.7,112.4,109.63,112.28,73500.0,87.9834,89.3345,87.133,89.2392,73500.0
2013-12-18 14:10:00,112.34,112.5,111.84,112.07,47300.0,89.2869,89.414,88.8895,89.0723,47300.0
2013-12-18 14:20:00,112.03,112.53,111.98,112.13,29300.0,89.0405,89.4379,89.0007,89.12,29300.0
2013-12-18 14:30:00,112.15,112.9,112.15,112.86,43000.0,89.1359,89.7319,89.1359,89.7002,43000.0
2013-12-18 14:40:00,112.81,112.95,112.52,112.61,35700.0,89.6604,89.7717,89.4299,89.5015,35700.0
2013-12-18 14:50:00,112.53,112.7,112.31,112.57,28600.0,89.4379,89.573,89.263,89.4697,28600.0
2013-12-18 15:00:00,112.63,112.63,112.37,112.45,23800.0,89.5174,89.5174,89.3107,89.3743,23800.0
2013-12-18 15:10:00,112.44,112.85,112.44,112.68,31700.0,89.3663,89.6922,89.3663,89.5571,31700.0
2013-12-18 15:20:00,112.72,112.85,112.36,112.53,40400.0,89.5889,89.6922,89.3028,89.4379,40400.0
2013-12-18 15:30:00,112.56,113.02,112.5,113.01,54100.0,89.4617,89.8273,89.414,89.8194,54100.0
2013-12-18 15:40:00,113.02,113.32,112.94,112.98,74200.0,89.8273,90.0658,89.7637,89.7955,74200.0
2013-12-18 15:50:00,112.96,113.25,112.96,113.11,124600.0,89.7796,90.0101,89.7796,89.8989,124600.0
2013-12-19 09:30:00,112.59,113.0,112.31,112.67,24900.0,89.4856,89.8114,89.263,89.5491,24900.0
2013-12-19 09:40:00,112.64,113.39,112.51,113.2,28900.0,89.5253,90.1214,89.422,89.9704,28900.0
2013-12-19 09:50:00,113.19,113.32,113.01,113.22,13800.0,89.9624,90.0658,89.8194,89.9863,13800.0
2013-12-19 10:00:00,113.19,113.3,112.97,113.06,22400.0,89.9624,90.0499,89.7876,89.8591,22400.0
2013-12-19 10:10:00,113.03,113.14,112.78,113.14,18000.0,89.8353,89.9227,89.6366,89.9227,18000.0
2013-12-19 10:20:00,113.13,113.2,112.97,113.18,11700.0,89.9147,89.9704,89.7876,89.9545,11700.0
2013-12-19 10:30:00,113.18,113.48,113.18,113.39,27400.0,89.9545,90.1929,89.9545,90.1214,27400.0
2013-12-19 10:40:00,113.41,113.44,113.24,113.34,11100.0,90.1373,90.1611,90.0022,90.0817,11100.0
2013-12-19 10:50:00,113.29,113.32,113.14,113.19,7000.0,90.0419,90.0658,89.9227,89.9624,7000.0
2013-12-19 11:00:00,113.13,113.21,113.12,113.14,7100.0,89.9147,89.9783,89.9068,89.9227,7100.0
2013-12-19 11:10:00,113.14,113.22,112.96,113.04,8100.0,89.9227,89.9863,89.7796,89.8432,8100.0
2013-12-19 11:20:00,113.01,113.04,112.78,112.91,10500.0,89.8194,89.8432,89.6366,89.7399,10500.0
2013-12-19 11:30:00,113.0,113.18,112.92,113.01,8400.0,89.8114,89.9545,89.7478,89.8194,8400.0
2013-12-19 11:40:00,113.0,113.01,112.8,112.8,5700.0,89.8114,89.8194,89.6525,89.6525,5700.0
2013-12-19 11:50:00,112.85,112.95,112.8,112.88,4700.0,89.6922,89.7717,89.6525,89.716,4700.0
2013-12-19 12:00:00,112.88,112.88,112.69,112.69,7500.0,89.716,89.716,89.565,89.565,7500.0
2013-12-19 12:10:00,112.69,112.79,112.64,112.77,7800.0,89.565,89.6445,89.5253,89.6286,7800.0
2013-12-19 12:20:00,112.79,112.96,112.79,112.96,7400.0,89.6445,89.7796,89.6445,89.7796,7400.0
2013-12-19 12:30:00,112.92,113.03,112.92,112.97,8800.0,89.7478,89.8353,89.7478,89.7876,8800.0
2013-12-19 12:40:00,112.95,112.95,112.78,112.81,10000.0,89.7717,89.7717,89.6366,89.6604,10000.0
2013-12-19 12:50:00,112.82,113.02,112.8,112.93,7800.0,89.6684,89.8273,89.6525,89.7558,7800.0
2013-12-19 13:00:00,112.95,113.13,112.92,113.12,8300.0,89.7717,89.9147,89.7478,89.9068,8300.0
2013-12-19 13:10:00,113.15,113.21,113.04,113.17,6000.0,89.9306,89.9783,89.8432,89.9465,6000.0
2013-12-19 13:20:00,113.2,113.26,113.08,113.16,8800.0,89.9704,90.0181,89.875,89.9386,8800.0
2013-12-19 13:30:00,113.24,113.44,113.22,113.38,11000.0,90.0022,90.1611,89.9863,90.1134,11000.0
2013-12-19 13:40:00,113.38,113.49,113.34,113.4,12500.0,90.1134,90.2009,90.0817,90.1293,12500.0
2013-12-19 13:50:00,113.42,113.48,113.35,113.37,6500.0,90.1452,90.1929,90.0896,90.1055,6500.0
2013-12-19 14:00:00,113.37,113.58,113.35,113.57,17300.0,90.1055,90.2724,90.0896,90.2645,17300.0
2013-12-19 14:10:00,113.57,113.63,113.55,113.59,20500.0,90.2645,90.3121,90.2486,90.2803,20500.0
2013-12-19 14:20:00,113.58,113.64,113.48,113.57,12100.0,90.2724,90.3201,90.1929,90.2645,12100.0
2013-12-19 14:30:00,113.52,113.64,113.47,113.63,14300.0,90.2247,90.3201,90.185,90.3121,14300.0
2013-12-19 14:40:00,113.63,113.64,113.52,113.57,17700.0,90.3121,90.3201,90.2247,90.2645,17700.0
2013-12-19 14:50:00,113.55,113.76,113.55,113.75,20000.0,90.2486,90.4155,90.2486,90.4075,20000.0
2013-12-19 15:00:00,113.77,114.0,113.77,113.98,32700.0,90.4234,90.6062,90.4234,90.5903,32700.0
2013-12-19 15:10:00,113.99,114.07,113.97,114.0,30500.0,90.5983,90.6618,90.5824,90.6062,30500.0
2013-12-19 15:20:00,114.02,114.07,113.98,114.07,34800.0,90.6221,90.6618,90.5903,90.6618,34800.0
2013-12-19 15:30:00,114.07,114.14,114.01,114.05,36700.0,90.6618,90.7175,90.6142,90.646,36700.0
2013-12-19 15:40:00,114.05,114.09,113.87,113.89,53700.0,90.646,90.6777,90.5029,90.5188,53700.0
2013-12-19 15:50:00,113.89,114.07,113.88,114.02,73500.0,90.5188,90.6618,90.5108,90.6221,73500.0
2013-12-20 09:30:00,113.89,114.61,113.78,114.02,170800.0,90.5188,91.091,90.4314,90.6221,170800.0
2013-12-20 09:40:00,114.1,114.75,114.07,114.57,14000.0,90.6857,91.2023,90.6618,91.0592,14000.0
2013-12-20 09:50:00,114.52,114.92,114.52,114.82,22600.0,91.0195,91.3374,91.0195,91.2579,22600.0
2013-12-20 10:00:00,114.83,115.21,114.83,115.09,45200.0,91.2659,91.5679,91.2659,91.4725,45200.0
2013-12-20 10:10:00,115.06,115.23,115.02,115.23,16700.0,91.4487,91.5838,91.4169,91.5838,16700.0
2013-12-20 10:20:00,115.16,115.53,115.06,115.52,29900.0,91.5282,91.8222,91.4487,91.8143,29900.0
2013-12-20 10:30:00,115.48,115.9,115.47,115.75,60400.0,91.7825,92.1163,91.7746,91.9971,60400.0
2013-12-20 10:40:00,115.66,116.03,115.61,116.03,19900.0,91.9256,92.2196,91.8858,92.2196,19900.0
2013-12-20 10:50:00,116.03,116.08,115.76,115.77,21200.0,92.2196,92.2594,92.005,92.013,21200.0
2013-12-20 11:00:00,115.71,115.9,115.7,115.84,12800.0,91.9653,92.1163,91.9574,92.0686,12800.0
2013-12-20 11:10:00,115.78,116.1,115.72,116.1,22600.0,92.0209,92.2753,91.9733,92.2753,22600.0
2013-12-20 11:20:00,116.05,116.35,116.05,116.34,32700.0,92.2355,92.474,92.2355,92.466,32700.0
2013-12-20 11:30:00,116.33,116.47,116.19,116.27,23000.0,92.4581,92.5693,92.3468,92.4104,23000.0
2013-12-20 11:40:00,116.27,116.42,116.23,116.33,17500.0,92.4104,92.5296,92.3786,92.4581,17500.0
2013-12-20 11:50:00,116.34,116.59,116.34,116.39,14700.0,92.466,92.6647,92.466,92.5058,14700.0
2013-12-20 12:00:00,116.39,116.62,116.32,116.57,20600.0,92.5058,92.6886,92.4501,92.6488,20600.0
2013-12-20 12:10:00,116.57,116.58,116.37,116.47,20000.0,92.6488,92.6568,92.4899,92.5693,20000.0
2013-12-20 12:20:00,116.47,116.71,116.47,116.69,24400.0,92.5693,92.7601,92.5693,92.7442,24400.0
2013-12-20 12:30:00,116.67,116.73,116.57,116.69,26400.0,92.7283,92.776,92.6488,92.7442,26400.0
2013-12-20 12:40:00,116.69,116.76,116.66,116.71,19000.0,92.7442,92.7998,92.7204,92.7601,19000.0
2013-12-20 12:50:00,116.71,116.85,116.71,116.73,31500.0,92.7601,92.8714,92.7601,92.776,31500.0
2013-12-20 13:00:00,116.7,116.79,116.65,116.79,18100.0,92.7522,92.8237,92.7124,92.8237,18100.0
2013-12-20 13:10:00,116.77,116.85,116.74,116.85,16700.0,92.8078,92.8714,92.7839,92.8714,16700.0
2013-12-20 13:20:00,116.83,116.84,116.75,116.76,16300.0,92.8555,92.8634,92.7919,92.7998,16300.0
2013-12-20 13:30:00,116.76,116.76,116.54,116.56,16400.0,92.7998,92.7998,92.625,92.6409,16400.0
2013-12-20 13:40:00,116.58,116.75,116.55,116.72,20000.0,92.6568,92.7919,92.6329,92.768,20000.0
2013-12-20 13:50:00,116.74,116.79,116.63,116.79,21000.0,92.7839,92.8237,92.6965,92.8237,21000.0
2013-12-20 14:00:00,116.77,116.9,116.76,116.89,35900.0,92.8078,92.9111,92.7998,92.9032,35900.0
2013-12-20 14:10:00,116.89,116.93,116.8,116.92,26100.0,92.9032,92.935,92.8316,92.927,26100.0
2013-12-20 14:20:00,116.91,116.97,116.79,116.95,27200.0,92.9191,92.9667,92.8237,92.9508,27200.0
2013-12-20 14:30:00,116.97,117.0,116.94,116.98,26700.0,92.9667,92.9906,92.9429,92.9747,26700.0
2013-12-20 14:40:00,116.98,117.05,116.97,117.04,32100.0,92.9747,93.0303,92.9667,93.0224,32100.0
2013-12-20 14:50:00,117.02,117.11,116.96,117.0,20700.0,93.0065,93.078,92.9588,92.9906,20700.0
2013-12-20 15:00:00,116.99,117.01,116.82,116.83,19100.0,92.9826,92.9985,92.8475,92.8555,19100.0
2013-12-20 15:10:00,116.85,116.91,116.83,116.9,28500.0,92.8714,92.9191,92.8555,92.9111,28500.0
2013-12-20 15:20:00,116.9,116.91,116.62,116.65,34100.0,92.9111,92.9191,92.6886,92.7124,34100.0
2013-12-20 15:30:00,116.64,116.77,116.61,116.77,45100.0,92.7045,92.8078,92.6806,92.8078,45100.0
2013-12-20 15:40:00,116.76,116.8,116.48,116.56,54900.0,92.7998,92.8316,92.5773,92.6409,54900.0
2013-12-20 15:50:00,116.57,116.59,116.42,116.53,92700.0,92.6488,92.6647,92.5296,92.617,92700.0
2013-12-23 09:30:00,117.26,117.38,116.65,116.71,28000.0,93.1972,93.2926,92.7124,92.7601,28000.0
2013-12-23 09:40:00,116.6,117.11,116.53,116.98,18000.0,92.6727,93.078,92.617,92.9747,18000.0
2013-12-23 09:50:00,116.92,117.08,116.9,117.08,13200.0,92.927,93.0542,92.9111,93.0542,13200.0
2013-12-23 10:00:00,117.05,117.43,116.99,117.37,15500.0,93.0303,93.3323,92.9826,93.2847,15500.0
2013-12-23 10:10:00,117.36,117.61,117.33,117.46,20300.0,93.2767,93.4754,93.2529,93.3562,20300.0
2013-12-23 10:20:00,117.47,117.58,117.42,117.57,20000.0,93.3641,93.4516,93.3244,93.4436,20000.0
2013-12-23 10:30:00,117.6,117.6,117.41,117.45,18500.0,93.4675,93.4675,93.3165,93.3482,18500.0
2013-12-23 10:40:00,117.46,117.68,117.44,117.55,19600.0,93.3562,93.531,93.3403,93.4277,19600.0
2013-12-23 10:50:00,117.56,117.57,117.43,117.5,11700.0,93.4357,93.4436,93.3323,93.388,11700.0
2013-12-23 11:00:00,117.48,117.5,117.34,117.34,13800.0,93.3721,93.388,93.2608,93.2608,13800.0
2013-12-23 11:10:00,117.32,117.33,117.25,117.3,9200.0,93.2449,93.2529,93.1893,93.229,9200.0
2013-12-23 11:20:00,117.27,117.28,117.04,117.12,13700.0,93.2052,93.2131,93.0224,93.086,13700.0
2013-12-23 11:30:00,117.14,117.39,117.13,117.39,9900.0,93.1019,93.3006,93.0939,93.3006,9900.0
2013-12-23 11:40:00,117.36,117.57,117.35,117.35,13100.0,93.2767,93.4436,93.2688,93.2688,13100.0
2013-12-23 11:50:00,117.39,117.49,117.35,117.43,8100.0,93.3006,93.38,93.2688,93.3323,8100.0
2013-12-23 12:00:00,117.43,117.49,117.38,117.41,10700.0,93.3323,93.38,93.2926,93.3165,10700.0
2013-12-23 12:10:00,117.42,117.53,117.42,117.44,8600.0,93.3244,93.4118,93.3244,93.3403,8600.0
2013-12-23 12:20:00,117.49,117.5,117.37,117.37,9500.0,93.38,93.388,93.2847,93.2847,9500.0
2013-12-23 12:30:00,117.37,117.37,117.25,117.36,6800.0,93.2847,93.2847,93.1893,93.2767,6800.0
2013-12-23 12:40:00,117.36,117.38,117.3,117.32,10500.0,93.2767,93.2926,93.229,93.2449,10500.0
2013-12-23 12:50:00,117.31,117.38,117.26,117.26,9800.0,93.237,93.2926,93.1972,93.1972,9800.0
2013-12-23 13:00:00,117.25,117.35,117.23,117.25,7200.0,93.1893,93.2688,93.1734,93.1893,7200.0
2013-12-23 13:10:00,117.24,117.32,117.15,117.15,8900.0,93.1813,93.2449,93.1098,93.1098,8900.0
2013-12-23 13:20:00,117.15,117.17,116.91,116.92,19200.0,93.1098,93.1257,92.9191,92.927,19200.0
2013-12-23 13:30:00,116.95,117.08,116.91,116.94,8500.0,92.9508,93.0542,92.9191,92.9429,8500.0
2013-12-23 13:40:00,116.89,116.92,116.67,116.71,22300.0,92.9032,92.927,92.7283,92.7601,22300.0
2013-12-23 13:50:00,116.7,116.73,116.46,116.53,39700.0,92.7522,92.776,92.5614,92.617,39700.0
2013-12-23 14:00:00,116.53,116.63,116.27,116.29,29500.0,92.617,92.6965,92.4104,92.4263,29500.0
2013-12-23 14:10:00,116.29,116.34,116.25,116.33,26000.0,92.4263,92.466,92.3945,92.4581,26000.0
2013-12-23 14:20:00,116.33,116.37,116.21,116.27,21500.0,92.4581,92.4899,92.3627,92.4104,21500.0
2013-12-23 14:30:00,116.3,116.41,116.24,116.38,14300.0,92.4342,92.5217,92.3865,92.4978,14300.0
2013-12-23 14:40:00,116.37,116.66,116.36,116.62,9800.0,92.4899,92.7204,92.4819,92.6886,9800.0
2013-12-23 14:50:00,116.6,116.6,116.29,116.35,20000.0,92.6727,92.6727,92.4263,92.474,20000.0
2013-12-23 15:00:00,116.35,116.36,116.3,116.35,25800.0,92.474,92.4819,92.4342,92.474,25800.0
2013-12-23 15:10:00,116.35,116.55,116.34,116.48,18700.0,92.474,92.6329,92.466,92.5773,18700.0
2013-12-23 15:20:00,116.48,116.52,116.37,116.49,27000.0,92.5773,92.6091,92.4899,92.5852,27000.0
2013-12-23 15:30:00,116.52,116.64,116.52,116.64,17000.0,92.6091,92.7045,92.6091,92.7045,17000.0
2013-12-23 15:40:00,116.63,116.65,116.39,116.43,27700.0,92.6965,92.7124,92.5058,92.5376,27700.0
2013-12-23 15:50:00,116.42,116.52,116.33,116.39,80300.0,92.5296,92.6091,92.4581,92.5058,80300.0
2013-12-24 09:30:00,116.5,117.38,116.19,116.68,18900.0,92.5932,93.2926,92.3468,92.7363,18900.0
2013-12-24 09:40:00,116.66,117.16,116.66,116.99,14600.0,92.7204,93.1178,92.7204,92.9826,14600.0
2013-12-24 09:50:00,116.95,117.13,116.61,116.94,13700.0,92.9508,93.0939,92.6806,92.9429,13700.0
2013-12-24 10:00:00,117.05,117.05,116.8,116.98,15700.0,93.0303,93.0303,92.8316,92.9747,15700.0
2013-12-24 10:10:00,117.0,117.2,116.91,117.2,13000.0,92.9906,93.1495,92.9191,93.1495,13000.0
2013-12-24 10:20:00,117.25,117.25,117.01,117.17,12700.0,93.1893,93.1893,92.9985,93.1257,12700.0
2013-12-24 10:30:00,117.14,117.15,117.04,117.09,10100.0,93.1019,93.1098,93.0224,93.0621,10100.0
2013-12-24 10:40:00,117.13,117.13,116.93,116.97,13400.0,93.0939,93.0939,92.935,92.9667,13400.0
2013-12-24 10:50:00,117.02,117.04,116.93,116.93,13600.0,93.0065,93.0224,92.935,92.935,13600.0
2013-12-24 11:00:00,116.93,116.97,116.82,116.89,8200.0,92.935,92.9667,92.8475,92.9032,8200.0
2013-12-24 11:10:00,116.93,117.0,116.88,116.98,9800.0,92.935,92.9906,92.8952,92.9747,9800.0
2013-12-24 11:20:00,116.89,117.0,116.88,117.0,8100.0,92.9032,92.9906,92.8952,92.9906,8100.0
2013-12-24 11:30:00,117.0,117.0,116.92,116.99,9100.0,92.9906,92.9906,92.927,92.9826,9100.0
2013-12-24 11:40:00,116.94,117.0,116.92,117.0,6600.0,92.9429,92.9906,92.927,92.9906,6600.0
2013-12-24 11:50:00,117.0,117.0,116.88,116.97,11400.0,92.9906,92.9906,92.8952,92.9667,11400.0
2013-12-24 12:00:00,116.92,117.0,116.89,116.98,12100.0,92.927,92.9906,92.9032,92.9747,12100.0
2013-12-24 12:10:00,116.92,117.0,116.9,116.97,9600.0,92.927,92.9906,92.9111,92.9667,9600.0
2013-12-24 12:20:00,116.97,117.0,116.92,116.96,16400.0,92.9667,92.9906,92.927,92.9588,16400.0
2013-12-24 12:30:00,116.97,116.98,116.88,116.89,15200.0,92.9667,92.9747,92.8952,92.9032,15200.0
2013-12-24 12:40:00,116.92,116.99,116.89,116.98,15600.0,92.927,92.9826,92.9032,92.9747,15600.0
2013-12-24 12:50:00,116.98,117.12,116.93,117.1,41400.0,92.9747,93.086,92.935,93.0701,41400.0
2013-12-26 09:30:00,117.49,117.96,117.1,117.64,12600.0,93.38,93.7536,93.0701,93.4993,12600.0
2013-12-26 09:40:00,117.54,117.96,117.45,117.64,10700.0,93.4198,93.7536,93.3482,93.4993,10700.0
2013-12-26 09:50:00,117.67,117.79,117.23,117.23,18600.0,93.5231,93.6185,93.1734,93.1734,18600.0
2013-12-26 10:00:00,117.34,117.73,117.2,117.66,12800.0,93.2608,93.5708,93.1495,93.5152,12800.0
2013-12-26 10:10:00,117.66,117.73,117.57,117.58,6600.0,93.5152,93.5708,93.4436,93.4516,6600.0
2013-12-26 10:20:00,117.57,117.64,117.54,117.64,12100.0,93.4436,93.4993,93.4198,93.4993,12100.0
2013-12-26 10:30:00,117.64,117.66,117.55,117.55,5800.0,93.4993,93.5152,93.4277,93.4277,5800.0
2013-12-26 10:40:00,117.53,117.59,117.33,117.36,11400.0,93.4118,93.4595,93.2529,93.2767,11400.0
2013-12-26 10:50:00,117.41,117.41,117.2,117.25,12700.0,93.3165,93.3165,93.1495,93.1893,12700.0
2013-12-26 11:00:00,117.2,117.39,117.03,117.39,19000.0,93.1495,93.3006,93.0144,93.3006,19000.0
2013-12-26 11:10:00,117.44,117.57,117.35,117.37,8600.0,93.3403,93.4436,93.2688,93.2847,8600.0
2013-12-26 11:20:00,117.34,117.45,117.34,117.43,7500.0,93.2608,93.3482,93.2608,93.3323,7500.0
2013-12-26 11:30:00,117.38,117.4,117.31,117.39,4400.0,93.2926,93.3085,93.237,93.3006,4400.0
2013-12-26 11:40:00,117.34,117.4,117.33,117.33,3500.0,93.2608,93.3085,93.2529,93.2529,3500.0
2013-12-26 11:50:00,117.31,117.38,117.29,117.34,5400.0,93.237,93.2926,93.2211,93.2608,5400.0
2013-12-26 12:00:00,117.35,117.35,117.23,117.26,4800.0,93.2688,93.2688,93.1734,93.1972,4800.0
2013-12-26 12:10:00,117.26,117.26,117.14,117.15,4200.0,93.1972,93.1972,93.1019,93.1098,4200.0
2013-12-26 12:20:00,117.17,117.3,117.09,117.3,8000.0,93.1257,93.229,93.0621,93.229,8000.0
2013-12-26 12:30:00,117.31,117.42,117.28,117.31,6000.0,93.237,93.3244,93.2131,93.237,6000.0
2013-12-26 12:40:00,117.3,117.48,117.25,117.45,7800.0,93.229,93.3721,93.1893,93.3482,7800.0
2013-12-26 12:50:00,117.41,117.53,117.38,117.53,4200.0,93.3165,93.4118,93.2926,93.4118,4200.0
2013-12-26 13:00:00,117.54,117.61,117.48,117.6,5100.0,93.4198,93.4754,93.3721,93.4675,5100.0
2013-12-26 13:10:00,117.61,117.8,117.61,117.79,5200.0,93.4754,93.6264,93.4754,93.6185,5200.0
2013-12-26 13:20:00,117.74,117.84,117.68,117.78,6200.0,93.5787,93.6582,93.531,93.6105,6200.0
2013-12-26 13:30:00,117.77,117.81,117.7,117.8,6100.0,93.6026,93.6344,93.5469,93.6264,6100.0
2013-12-26 13:40:00,117.76,117.81,117.7,117.74,6500.0,93.5946,93.6344,93.5469,93.5787,6500.0
2013-12-26 13:50:00,117.74,117.79,117.71,117.74,7600.0,93.5787,93.6185,93.5549,93.5787,7600.0
2013-12-26 14:00:00,117.74,117.89,117.74,117.88,6500.0,93.5787,93.698,93.5787,93.69,6500.0
2013-12-26 14:10:00,117.91,117.95,117.84,117.88,7200.0,93.7138,93.7456,93.6582,93.69,7200.0
2013-12-26 14:20:00,117.88,118.0,117.88,117.97,6700.0,93.69,93.7854,93.69,93.7615,6700.0
2013-12-26 14:30:00,117.97,118.0,117.94,117.97,6400.0,93.7615,93.7854,93.7377,93.7615,6400.0
2013-12-26 14:40:00,117.95,117.97,117.84,117.87,7500.0,93.7456,93.7615,93.6582,93.6821,7500.0
2013-12-26 14:50:00,117.85,117.94,117.8,117.92,9900.0,93.6662,93.7377,93.6264,93.7218,9900.0
2013-12-26 15:00:00,117.9,117.91,117.84,117.89,8400.0,93.7059,93.7138,93.6582,93.698,8400.0
2013-12-26 15:10:00,117.9,117.98,117.81,117.93,10700.0,93.7059,93.7695,93.6344,93.7297,10700.0
2013-12-26 15:20:00,117.95,117.96,117.83,117.86,9000.0,93.7456,93.7536,93.6503,93.6741,9000.0
2013-12-26 15:30:00,117.88,117.93,117.85,117.87,10200.0,93.69,93.7297,93.6662,93.6821,10200.0
2013-12-26 15:40:00,117.87,117.99,117.84,117.84,35000.0,93.6821,93.7774,93.6582,93.6582,35000.0
2013-12-26 15:50:00,117.84,117.86,117.73,117.82,49700.0,93.6582,93.6741,93.5708,93.6423,49700.0
2013-12-27 09:30:00,118.73,119.27,118.21,118.46,26500.0,94.3656,94.7948,93.9523,94.151,26500.0
2013-12-27 09:40:00,118.46,118.68,118.03,118.68,9300.0,94.151,94.3258,93.8092,94.3258,9300.0
2013-12-27 09:50:00,118.6,118.6,118.11,118.16,10900.0,94.2623,94.2623,93.8728,93.9125,10900.0
2013-12-27 10:00:00,118.11,118.29,118.11,118.26,21100.0,93.8728,94.0159,93.8728,93.992,21100.0
2013-12-27 10:10:00,118.24,118.32,117.94,117.99,36800.0,93.9761,94.0397,93.7377,93.7774,36800.0
2013-12-27 10:20:00,117.96,118.0,117.67,117.67,13300.0,93.7536,93.7854,93.5231,93.5231,13300.0
2013-12-27 10:30:00,117.67,117.72,117.62,117.69,16500.0,93.5231,93.5628,93.4834,93.539,16500.0
2013-12-27 10:40:00,117.69,117.74,117.62,117.65,9700.0,93.539,93.5787,93.4834,93.5072,9700.0
2013-12-27 10:50:00,117.62,117.83,117.62,117.8,10500.0,93.4834,93.6503,93.4834,93.6264,10500.0
2013-12-27 11:00:00,117.83,117.97,117.81,117.97,7500.0,93.6503,93.7615,93.6344,93.7615,7500.0
2013-12-27 11:10:00,117.99,118.15,117.96,118.04,9900.0,93.7774,93.9046,93.7536,93.8172,9900.0
2013-12-27 11:20:00,117.99,118.11,117.89,118.0,10800.0,93.7774,93.8728,93.698,93.7854,10800.0
2013-12-27 11:30:00,118.04,118.05,117.8,117.8,9000.0,93.8172,93.8251,93.6264,93.6264,9000.0
2013-12-27 11:40:00,117.76,117.8,117.62,117.62,7000.0,93.5946,93.6264,93.4834,93.4834,7000.0
2013-12-27 11:50:00,117.64,117.98,117.64,117.96,7100.0,93.4993,93.7695,93.4993,93.7536,7100.0
2013-12-27 12:00:00,117.95,117.95,117.8,117.86,17300.0,93.7456,93.7456,93.6264,93.6741,17300.0
2013-12-27 12:10:00,117.87,118.0,117.82,117.87,6300.0,93.6821,93.7854,93.6423,93.6821,6300.0
2013-12-27 12:20:00,117.84,117.87,117.74,117.78,6700.0,93.6582,93.6821,93.5787,93.6105,6700.0
2013-12-27 12:30:00,117.77,117.81,117.56,117.66,6700.0,93.6026,93.6344,93.4357,93.5152,6700.0
2013-12-27 12:40:00,117.69,117.7,117.63,117.65,6900.0,93.539,93.5469,93.4913,93.5072,6900.0
2013-12-27 12:50:00,117.66,117.76,117.66,117.73,10100.0,93.5152,93.5946,93.5152,93.5708,10100.0
2013-12-27 13:00:00,117.76,117.89,117.76,117.76,8100.0,93.5946,93.698,93.5946,93.5946,8100.0
2013-12-27 13:10:00,117.76,117.88,117.74,117.88,7600.0,93.5946,93.69,93.5787,93.69,7600.0
2013-12-27 13:20:00,117.89,117.91,117.8,117.9,6000.0,93.698,93.7138,93.6264,93.7059,6000.0
2013-12-27 13:30:00,117.9,117.93,117.83,117.83,8000.0,93.7059,93.7297,93.6503,93.6503,8000.0
2013-12-27 13:40:00,117.86,117.86,117.78,117.82,6200.0,93.6741,93.6741,93.6105,93.6423,6200.0
2013-12-27 13:50:00,117.84,117.87,117.77,117.83,12700.0,93.6582,93.6821,93.6026,93.6503,12700.0
2013-12-27 14:00:00,117.82,117.89,117.73,117.87,8900.0,93.6423,93.698,93.5708,93.6821,8900.0
2013-12-27 14:10:00,117.88,117.94,117.82,117.94,11100.0,93.69,93.7377,93.6423,93.7377,11100.0
2013-12-27 14:20:00,117.95,117.99,117.86,117.94,8500.0,93.7456,93.7774,93.6741,93.7377,8500.0
2013-12-27 14:30:00,117.96,117.98,117.88,117.97,6500.0,93.7536,93.7695,93.69,93.7615,6500.0
2013-12-27 14:40:00,117.98,118.03,117.98,117.99,9400.0,93.7695,93.8092,93.7695,93.7774,9400.0
2013-12-27 14:50:00,117.99,118.03,117.87,117.88,6400.0,93.7774,93.8092,93.6821,93.69,6400.0
2013-12-27 15:00:00,117.91,117.91,117.83,117.9,5300.0,93.7138,93.7138,93.6503,93.7059,5300.0
2013-12-27 15:10:00,117.91,118.05,117.84,117.88,27000.0,93.7138,93.8251,93.6582,93.69,27000.0
2013-12-27 15:20:00,117.88,117.98,117.87,117.96,18900.0,93.69,93.7695,93.6821,93.7536,18900.0
2013-12-27 15:30:00,117.96,117.96,117.82,117.88,20100.0,93.7536,93.7536,93.6423,93.69,20100.0
2013-12-27 15:40:00,117.9,118.05,117.87,118.02,28500.0,93.7059,93.8251,93.6821,93.8013,28500.0
2013-12-27 15:50:00,118.04,118.11,117.88,117.99,85300.0,93.8172,93.8728,93.69,93.7774,85300.0
2013-12-30 09:30:00,117.76,118.49,117.76,118.43,15200.0,93.5946,94.1748,93.5946,94.1271,15200.0
2013-12-30 09:40:00,118.37,118.42,117.96,118.19,16500.0,94.0795,94.1192,93.7536,93.9364,16500.0
2013-12-30 09:50:00,118.22,118.28,117.6,117.9,34800.0,93.9602,94.0079,93.4675,93.7059,34800.0
2013-12-30 10:00:00,117.82,117.98,117.67,117.96,15300.0,93.6423,93.7695,93.5231,93.7536,15300.0
2013-12-30 10:10:00,117.96,118.07,117.86,118.05,14700.0,93.7536,93.841,93.6741,93.8251,14700.0
2013-12-30 10:20:00,118.02,118.19,117.89,117.95,14000.0,93.8013,93.9364,93.698,93.7456,14000.0
2013-12-30 10:30:00,117.89,117.99,117.83,117.92,18400.0,93.698,93.7774,93.6503,93.7218,18400.0
2013-12-30 10:40:00,117.91,117.96,117.66,117.69,9400.0,93.7138,93.7536,93.5152,93.539,9400.0
2013-12-30 10:50:00,117.7,117.76,117.61,117.63,9200.0,93.5469,93.5946,93.4754,93.4913,9200.0
2013-12-30 11:00:00,117.63,117.66,117.49,117.49,10300.0,93.4913,93.5152,93.38,93.38,10300.0
2013-12-30 11:10:00,117.5,117.66,117.5,117.64,8400.0,93.388,93.5152,93.388,93.4993,8400.0
2013-12-30 11:20:00,117.6,117.64,117.53,117.56,12600.0,93.4675,93.4993,93.4118,93.4357,12600.0
2013-12-30 11:30:00,117.62,117.69,117.4,117.44,10900.0,93.4834,93.539,93.3085,93.3403,10900.0
2013-12-30 11:40:00,117.4,117.66,117.4,117.66,7100.0,93.3085,93.5152,93.3085,93.5152,7100.0
2013-12-30 11:50:00,117.66,117.78,117.66,117.71,6900.0,93.5152,93.6105,93.5152,93.5549,6900.0
2013-12-30 12:00:00,117.71,117.88,117.68,117.86,5900.0,93.5549,93.69,93.531,93.6741,5900.0
2013-12-30 12:10:00,117.81,117.91,117.8,117.88,6300.0,93.6344,93.7138,93.6264,93.69,6300.0
2013-12-30 12:20:00,117.88,117.9,117.8,117.8,6200.0,93.69,93.7059,93.6264,93.6264,6200.0
2013-12-30 12:30:00,117.79,117.81,117.6,117.6,9500.0,93.6185,93.6344,93.4675,93.4675,9500.0
2013-12-30 12:40:00,117.6,117.66,117.57,117.57,6200.0,93.4675,93.5152,93.4436,93.4436,6200.0
2013-12-30 12:50:00,117.57,117.68,117.51,117.66,6700.0,93.4436,93.531,93.3959,93.5152,6700.0
2013-12-30 13:00:00,117.68,117.69,117.59,117.65,8500.0,93.531,93.539,93.4595,93.5072,8500.0
2013-12-30 13:10:00,117.65,117.66,117.57,117.59,8300.0,93.5072,93.5152,93.4436,93.4595,8300.0
2013-12-30 13:20:00,117.58,117.69,117.57,117.69,8200.0,93.4516,93.539,93.4436,93.539,8200.0
2013-12-30 13:30:00,117.69,117.73,117.64,117.7,6900.0,93.539,93.5708,93.4993,93.5469,6900.0
2013-12-30 13:40:00,117.7,117.7,117.6,117.68,7900.0,93.5469,93.5469,93.4675,93.531,7900.0
2013-12-30 13:50:00,117.66,117.73,117.65,117.73,8400.0,93.5152,93.5708,93.5072,93.5708,8400.0
2013-12-30 14:00:00,117.72,117.82,117.72,117.75,5900.0,93.5628,93.6423,93.5628,93.5867,5900.0
2013-12-30 14:10:00,117.77,117.78,117.74,117.74,7000.0,93.6026,93.6105,93.5787,93.5787,7000.0
2013-12-30 14:20:00,117.73,117.82,117.73,117.78,10400.0,93.5708,93.6423,93.5708,93.6105,10400.0
2013-12-30 14:30:00,117.78,117.84,117.76,117.76,7600.0,93.6105,93.6582,93.5946,93.5946,7600.0
2013-12-30 14:40:00,117.78,117.85,117.77,117.8,7000.0,93.6105,93.6662,93.6026,93.6264,7000.0
2013-12-30 14:50:00,117.78,117.82,117.7,117.71,8000.0,93.6105,93.6423,93.5469,93.5549,8000.0
2013-12-30 15:00:00,117.73,117.73,117.58,117.6,14000.0,93.5708,93.5708,93.4516,93.4675,14000.0
2013-12-30 15:10:00,117.59,117.6,117.56,117.58,15400.0,93.4595,93.4675,93.4357,93.4516,15400.0
2013-12-30 15:20:00,117.58,117.63,117.49,117.49,14900.0,93.4516,93.4913,93.38,93.38,14900.0
2013-12-30 15:30:00,117.49,117.51,117.46,117.48,20000.0,93.38,93.3959,93.3562,93.3721,20000.0
2013-12-30 15:40:00,117.48,117.55,117.43,117.54,39000.0,93.3721,93.4277,93.3323,93.4198,39000.0
2013-12-30 15:50:00,117.54,117.72,117.5,117.7,86300.0,93.4198,93.5628,93.388,93.5469,86300.0
2013-12-31 09:30:00,117.97,118.6,117.75,118.46,11500.0,93.7615,94.2623,93.5867,94.151,11500.0
2013-12-31 09:40:00,118.43,118.74,118.4,118.47,8500.0,94.1271,94.3735,94.1033,94.1589,8500.0
2013-12-31 09:50:00,118.49,118.65,118.45,118.57,6200.0,94.1748,94.302,94.143,94.2384,6200.0
2013-12-31 10:00:00,118.55,118.64,118.13,118.28,12900.0,94.2225,94.294,93.8887,94.0079,12900.0
2013-12-31 10:10:00,118.28,118.31,118.13,118.24,8200.0,94.0079,94.0318,93.8887,93.9761,8200.0
2013-12-31 10:20:00,118.3,118.46,118.22,118.42,9900.0,94.0238,94.151,93.9602,94.1192,9900.0
2013-12-31 10:30:00,118.41,118.47,118.28,118.43,10600.0,94.1112,94.1589,94.0079,94.1271,10600.0
2013-12-31 10:40:00,118.43,118.43,118.32,118.38,4800.0,94.1271,94.1271,94.0397,94.0874,4800.0
2013-12-31 10:50:00,118.31,118.4,118.29,118.39,7800.0,94.0318,94.1033,94.0159,94.0953,7800.0
2013-12-31 11:00:00,118.41,118.6,118.41,118.55,9800.0,94.1112,94.2623,94.1112,94.2225,9800.0
2013-12-31 11:10:00,118.56,118.74,118.55,118.74,14900.0,94.2305,94.3735,94.2225,94.3735,14900.0
2013-12-31 11:20:00,118.74,118.78,118.61,118.69,13100.0,94.3735,94.4053,94.2702,94.3338,13100.0
2013-12-31 11:30:00,118.69,118.81,118.69,118.71,9800.0,94.3338,94.4292,94.3338,94.3497,9800.0
2013-12-31 11:40:00,118.7,118.8,118.57,118.57,5500.0,94.3417,94.4212,94.2384,94.2384,5500.0
2013-12-31 11:50:00,118.63,118.64,118.47,118.53,6500.0,94.2861,94.294,94.1589,94.2066,6500.0
2013-12-31 12:00:00,118.53,118.54,118.41,118.47,4800.0,94.2066,94.2146,94.1112,94.1589,4800.0
2013-12-31 12:10:00,118.46,118.49,118.32,118.36,4400.0,94.151,94.1748,94.0397,94.0715,4400.0
2013-12-31 12:20:00,118.32,118.32,118.15,118.2,6800.0,94.0397,94.0397,93.9046,93.9443,6800.0
2013-12-31 12:30:00,118.23,118.35,118.22,118.26,4300.0,93.9682,94.0636,93.9602,93.992,4300.0
2013-12-31 12:40:00,118.26,118.29,118.12,118.16,6600.0,93.992,94.0159,93.8808,93.9125,6600.0
2013-12-31 12:50:00,118.15,118.15,117.98,118.04,7000.0,93.9046,93.9046,93.7695,93.8172,7000.0
2013-12-31 13:00:00,117.98,118.06,117.93,118.06,6600.0,93.7695,93.8331,93.7297,93.8331,6600.0
2013-12-31 13:10:00,118.06,118.22,118.05,118.2,6800.0,93.8331,93.9602,93.8251,93.9443,6800.0
2013-12-31 13:20:00,118.2,118.35,118.17,118.35,8700.0,93.9443,94.0636,93.9205,94.0636,8700.0
2013-12-31 13:30:00,118.36,118.4,118.28,118.34,4300.0,94.0715,94.1033,94.0079,94.0556,4300.0
2013-12-31 13:40:00,118.37,118.38,118.29,118.34,4700.0,94.0795,94.0874,94.0159,94.0556,4700.0
2013-12-31 13:50:00,118.33,118.36,118.21,118.21,5900.0,94.0477,94.0715,93.9523,93.9523,5900.0
2013-12-31 14:00:00,118.25,118.26,118.11,118.11,6400.0,93.9841,93.992,93.8728,93.8728,6400.0
2013-12-31 14:10:00,118.17,118.3,118.17,118.28,7300.0,93.9205,94.0238,93.9205,94.0079,7300.0
2013-12-31 14:20:00,118.28,118.29,118.01,118.02,8100.0,94.0079,94.0159,93.7933,93.8013,8100.0
2013-12-31 14:30:00,118.01,118.04,117.86,117.86,6400.0,93.7933,93.8172,93.6741,93.6741,6400.0
2013-12-31 14:40:00,117.88,117.92,117.79,117.9,7100.0,93.69,93.7218,93.6185,93.7059,7100.0
2013-12-31 14:50:00,117.9,117.98,117.84,117.95,6500.0,93.7059,93.7695,93.6582,93.7456,6500.0
2013-12-31 15:00:00,117.98,118.0,117.88,117.91,5700.0,93.7695,93.7854,93.69,93.7138,5700.0
2013-12-31 15:10:00,117.91,118.05,117.86,118.05,13400.0,93.7138,93.8251,93.6741,93.8251,13400.0
2013-12-31 15:20:00,118.0,118.25,118.0,118.14,11000.0,93.7854,93.9841,93.7854,93.8967,11000.0
2013-12-31 15:30:00,118.17,118.25,118.1,118.14,11700.0,93.9205,93.9841,93.8649,93.8967,11700.0
2013-12-31 15:40:00,118.16,118.4,118.08,118.26,21500.0,93.9125,94.1033,93.849,93.992,21500.0
2013-12-31 15:50:00,118.24,118.26,117.97,118.17,52200.0,93.9761,93.992,93.7615,93.9205,52200.0
2014-01-02 09:30:00,117.62,118.0,117.22,117.22,32800.0,93.4834,93.7854,93.1654,93.1654,32800.0
2014-01-02 09:40:00,117.35,117.71,117.01,117.4,17700.0,93.2688,93.5549,92.9985,93.3085,17700.0
2014-01-02 09:50:00,117.38,117.41,116.87,117.08,28100.0,93.2926,93.3165,92.8873,93.0542,28100.0
2014-01-02 10:00:00,117.09,117.27,116.85,117.23,22300.0,93.0621,93.2052,92.8714,93.1734,22300.0
2014-01-02 10:10:00,117.29,117.48,117.09,117.29,20400.0,93.2211,93.3721,93.0621,93.2211,20400.0
2014-01-02 10:20:00,117.25,117.35,117.15,117.27,8900.0,93.1893,93.2688,93.1098,93.2052,8900.0
2014-01-02 10:30:00,117.29,117.34,117.02,117.02,14400.0,93.2211,93.2608,93.0065,93.0065,14400.0
2014-01-02 10:40:00,117.06,117.36,117.04,117.21,9600.0,93.0383,93.2767,93.0224,93.1575,9600.0
2014-01-02 10:50:00,117.23,117.24,117.03,117.15,13800.0,93.1734,93.1813,93.0144,93.1098,13800.0
2014-01-02 11:00:00,117.12,117.13,116.89,117.06,9900.0,93.086,93.0939,92.9032,93.0383,9900.0
2014-01-02 11:10:00,117.11,117.26,117.0,117.26,13800.0,93.078,93.1972,92.9906,93.1972,13800.0
2014-01-02 11:20:00,117.27,117.36,117.08,117.24,11700.0,93.2052,93.2767,93.0542,93.1813,11700.0
2014-01-02 11:30:00,117.24,117.24,116.99,117.08,7100.0,93.1813,93.1813,92.9826,93.0542,7100.0
2014-01-02 11:40:00,117.08,117.13,116.8,116.8,11800.0,93.0542,93.0939,92.8316,92.8316,11800.0
2014-01-02 11:50:00,116.8,116.8,116.31,116.42,21700.0,92.8316,92.8316,92.4422,92.5296,21700.0
2014-01-02 12:00:00,116.44,116.74,116.41,116.74,9300.0,92.5455,92.7839,92.5217,92.7839,9300.0
2014-01-02 12:10:00,116.72,116.76,116.5,116.52,16600.0,92.768,92.7998,92.5932,92.6091,16600.0
2014-01-02 12:20:00,116.5,116.58,116.35,116.46,9400.0,92.5932,92.6568,92.474,92.5614,9400.0
2014-01-02 12:30:00,116.41,116.45,116.25,116.45,6200.0,92.5217,92.5535,92.3945,92.5535,6200.0
2014-01-02 12:40:00,116.45,116.45,116.23,116.39,8600.0,92.5535,92.5535,92.3786,92.5058,8600.0
2014-01-02 12:50:00,116.37,116.37,116.15,116.31,14000.0,92.4899,92.4899,92.315,92.4422,14000.0
2014-01-02 13:00:00,116.31,116.38,116.25,116.29,9100.0,92.4422,92.4978,92.3945,92.4263,9100.0
2014-01-02 13:10:00,116.28,116.31,116.15,116.18,7300.0,92.4183,92.4422,92.315,92.3389,7300.0
2014-01-02 13:20:00,116.14,116.27,116.05,116.06,10500.0,92.3071,92.4104,92.2355,92.2435,10500.0
2014-01-02 13:30:00,116.13,116.28,116.01,116.28,17100.0,92.2991,92.4183,92.2037,92.4183,17100.0
2014-01-02 13:40:00,116.2,116.49,116.16,116.36,17600.0,92.3548,92.5852,92.323,92.4819,17600.0
2014-01-02 13:50:00,116.36,116.43,116.25,116.35,7900.0,92.4819,92.5376,92.3945,92.474,7900.0
2014-01-02 14:00:00,116.44,116.56,116.37,116.56,16400.0,92.5455,92.6409,92.4899,92.6409,16400.0
2014-01-02 14:10:00,116.55,116.65,116.17,116.23,12700.0,92.6329,92.7124,92.3309,92.3786,12700.0
2014-01-02 14:20:00,116.19,116.19,116.02,116.16,11100.0,92.3468,92.3468,92.2117,92.323,11100.0
2014-01-02 14:30:00,116.17,116.23,116.09,116.16,9600.0,92.3309,92.3786,92.2673,92.323,9600.0
2014-01-02 14:40:00,116.16,116.36,116.16,116.36,9900.0,92.323,92.4819,92.323,92.4819,9900.0
2014-01-02 14:50:00,116.37,116.49,116.25,116.25,12700.0,92.4899,92.5852,92.3945,92.3945,12700.0
2014-01-02 15:00:00,116.31,116.37,116.26,116.32,8000.0,92.4422,92.4899,92.4024,92.4501,8000.0
2014-01-02 15:10:00,116.34,116.65,116.33,116.59,15100.0,92.466,92.7124,92.4581,92.6647,15100.0
2014-01-02 15:20:00,116.62,116.66,116.44,116.47,16400.0,92.6886,92.7204,92.5455,92.5693,16400.0
2014-01-02 15:30:00,116.43,116.46,116.26,116.33,22100.0,92.5376,92.5614,92.4024,92.4581,22100.0
2014-01-02 15:40:00,116.38,116.69,116.31,116.59,30900.0,92.4978,92.7442,92.4422,92.6647,30900.0
2014-01-02 15:50:00,116.59,116.62,116.37,116.38,59200.0,92.6647,92.6886,92.4899,92.4978,59200.0
2014-01-03 09:30:00,116.61,117.49,116.45,117.45,16500.0,92.6806,93.38,92.5535,93.3482,16500.0
2014-01-03 09:40:00,117.46,117.85,117.32,117.83,26200.0,93.3562,93.6662,93.2449,93.6503,26200.0
2014-01-03 09:50:00,117.73,117.89,117.64,117.68,14900.0,93.5708,93.698,93.4993,93.531,14900.0
2014-01-03 10:00:00,117.73,117.94,117.68,117.89,30800.0,93.5708,93.7377,93.531,93.698,30800.0
2014-01-03 10:10:00,117.81,117.93,117.74,117.78,15600.0,93.6344,93.7297,93.5787,93.6105,15600.0
2014-01-03 10:20:00,117.79,117.81,117.67,117.71,7300.0,93.6185,93.6344,93.5231,93.5549,7300.0
2014-01-03 10:30:00,117.79,117.8,117.65,117.75,14500.0,93.6185,93.6264,93.5072,93.5867,14500.0
2014-01-03 10:40:00,117.7,117.81,117.4,117.42,19400.0,93.5469,93.6344,93.3085,93.3244,19400.0
2014-01-03 10:50:00,117.46,117.63,117.42,117.49,17000.0,93.3562,93.4913,93.3244,93.38,17000.0
2014-01-03 11:00:00,117.5,117.66,117.45,117.66,7800.0,93.388,93.5152,93.3482,93.5152,7800.0
2014-01-03 11:10:00,117.58,117.64,117.4,117.47,16800.0,93.4516,93.4993,93.3085,93.3641,16800.0
2014-01-03 11:20:00,117.37,117.47,117.13,117.13,7300.0,93.2847,93.3641,93.0939,93.0939,7300.0
2014-01-03 11:30:00,117.17,117.29,117.17,117.21,4700.0,93.1257,93.2211,93.1257,93.1575,4700.0
2014-01-03 11:40:00,117.18,117.18,116.91,116.91,5500.0,93.1337,93.1337,92.9191,92.9191,5500.0
2014-01-03 11:50:00,116.93,117.04,116.7,116.78,15800.0,92.935,93.0224,92.7522,92.8157,15800.0
2014-01-03 12:00:00,116.83,116.93,116.57,116.93,8800.0,92.8555,92.935,92.6488,92.935,8800.0
2014-01-03 12:10:00,116.97,117.03,116.89,117.0,7500.0,92.9667,93.0144,92.9032,92.9906,7500.0
2014-01-03 12:20:00,116.99,117.22,116.97,117.18,3700.0,92.9826,93.1654,92.9667,93.1337,3700.0
2014-01-03 12:30:00,117.19,117.2,117.14,117.2,4100.0,93.1416,93.1495,93.1019,93.1495,4100.0
2014-01-03 12:40:00,117.24,117.4,117.2,117.37,14600.0,93.1813,93.3085,93.1495,93.2847,14600.0
2014-01-03 12:50:00,117.35,117.4,117.24,117.3,9200.0,93.2688,93.3085,93.1813,93.229,9200.0
2014-01-03 13:00:00,117.32,117.36,117.27,117.36,9700.0,93.2449,93.2767,93.2052,93.2767,9700.0
2014-01-03 13:10:00,117.36,117.41,117.33,117.41,4500.0,93.2767,93.3165,93.2529,93.3165,4500.0
2014-01-03 13:20:00,117.41,117.52,117.41,117.45,9700.0,93.3165,93.4039,93.3165,93.3482,9700.0
2014-01-03 13:30:00,117.44,117.45,117.26,117.3,9600.0,93.3403,93.3482,93.1972,93.229,9600.0
2014-01-03 13:40:00,117.29,117.34,117.28,117.34,9500.0,93.2211,93.2608,93.2131,93.2608,9500.0
2014-01-03 13:50:00,117.34,117.46,117.31,117.44,12000.0,93.2608,93.3562,93.237,93.3403,12000.0
2014-01-03 14:00:00,117.44,117.54,117.43,117.46,15100.0,93.3403,93.4198,93.3323,93.3562,15100.0
2014-01-03 14:10:00,117.49,117.51,117.23,117.23,19600.0,93.38,93.3959,93.1734,93.1734,19600.0
2014-01-03 14:20:00,117.23,117.4,117.23,117.24,11500.0,93.1734,93.3085,93.1734,93.1813,11500.0
2014-01-03 14:30:00,117.24,117.36,117.24,117.34,9100.0,93.1813,93.2767,93.1813,93.2608,9100.0
2014-01-03 14:40:00,117.37,117.58,117.32,117.57,15100.0,93.2847,93.4516,93.2449,93.4436,15100.0
2014-01-03 14:50:00,117.58,117.71,117.53,117.56,11400.0,93.4516,93.5549,93.4118,93.4357,11400.0
2014-01-03 15:00:00,117.56,117.66,117.56,117.66,13100.0,93.4357,93.5152,93.4357,93.5152,13100.0
2014-01-03 15:10:00,117.62,117.9,117.62,117.84,18400.0,93.4834,93.7059,93.4834,93.6582,18400.0
2014-01-03 15:20:00,117.84,117.93,117.8,117.87,26100.0,93.6582,93.7297,93.6264,93.6821,26100.0
2014-01-03 15:30:00,117.88,118.01,117.87,117.96,53300.0,93.69,93.7933,93.6821,93.7536,53300.0
2014-01-03 15:40:00,117.97,117.98,117.85,117.94,66400.0,93.7615,93.7695,93.6662,93.7377,66400.0
2014-01-03 15:50:00,117.94,118.01,117.71,117.83,85500.0,93.7377,93.7933,93.5549,93.6503,85500.0
2014-01-06 09:30:00,118.2,118.74,117.55,117.6,32300.0,93.9443,94.3735,93.4277,93.4675,32300.0
2014-01-06 09:40:00,117.59,117.61,117.18,117.4,24400.0,93.4595,93.4754,93.1337,93.3085,24400.0
2014-01-06 09:50:00,117.33,117.65,117.25,117.65,7200.0,93.2529,93.5072,93.1893,93.5072,7200.0
2014-01-06 10:00:00,117.64,117.64,117.15,117.2,12100.0,93.4993,93.4993,93.1098,93.1495,12100.0
2014-01-06 10:10:00,117.16,117.51,117.14,117.5,9000.0,93.1178,93.3959,93.1019,93.388,9000.0
2014-01-06 10:20:00,117.5,117.77,117.5,117.65,9600.0,93.388,93.6026,93.388,93.5072,9600.0
2014-01-06 10:30:00,117.69,117.77,117.6,117.64,9600.0,93.539,93.6026,93.4675,93.4993,9600.0
2014-01-06 10:40:00,117.63,117.65,117.28,117.3,7900.0,93.4913,93.5072,93.2131,93.229,7900.0
2014-01-06 10:50:00,117.23,117.33,116.8,116.95,14500.0,93.1734,93.2529,92.8316,92.9508,14500.0
2014-01-06 11:00:00,116.94,117.01,116.91,116.96,6600.0,92.9429,92.9985,92.9191,92.9588,6600.0
2014-01-06 11:10:00,117.0,117.0,116.44,116.51,7900.0,92.9906,92.9906,92.5455,92.6011,7900.0
2014-01-06 11:20:00,116.56,116.59,116.36,116.41,4600.0,92.6409,92.6647,92.4819,92.5217,4600.0
2014-01-06 11:30:00,116.46,116.6,116.36,116.47,10100.0,92.5614,92.6727,92.4819,92.5693,10100.0
2014-01-06 11:40:00,116.49,116.68,116.49,116.61,12700.0,92.5852,92.7363,92.5852,92.6806,12700.0
2014-01-06 11:50:00,116.6,116.74,116.56,116.68,4000.0,92.6727,92.7839,92.6409,92.7363,4000.0
2014-01-06 12:00:00,116.68,116.78,116.55,116.76,7400.0,92.7363,92.8157,92.6329,92.7998,7400.0
2014-01-06 12:10:00,116.75,116.79,116.69,116.72,10300.0,92.7919,92.8237,92.7442,92.768,10300.0
2014-01-06 12:20:00,116.73,116.9,116.73,116.83,8500.0,92.776,92.9111,92.776,92.8555,8500.0
2014-01-06 12:30:00,116.83,116.85,116.71,116.81,11100.0,92.8555,92.8714,92.7601,92.8396,11100.0
2014-01-06 12:40:00,116.8,116.82,116.62,116.62,5900.0,92.8316,92.8475,92.6886,92.6886,5900.0
2014-01-06 12:50:00,116.61,116.81,116.61,116.77,5800.0,92.6806,92.8396,92.6806,92.8078,5800.0
2014-01-06 13:00:00,116.72,116.72,116.53,116.53,2000.0,92.768,92.768,92.617,92.617,2000.0
2014-01-06 13:10:00,116.49,116.49,116.35,116.48,11300.0,92.5852,92.5852,92.474,92.5773,11300.0
2014-01-06 13:20:00,116.48,116.48,116.35,116.35,2400.0,92.5773,92.5773,92.474,92.474,2400.0
2014-01-06 13:30:00,116.3,116.31,116.12,116.25,10300.0,92.4342,92.4422,92.2912,92.3945,10300.0
2014-01-06 13:40:00,116.27,116.37,116.23,116.26,3900.0,92.4104,92.4899,92.3786,92.4024,3900.0
2014-01-06 13:50:00,116.28,116.56,116.28,116.46,11500.0,92.4183,92.6409,92.4183,92.5614,11500.0
2014-01-06 14:00:00,116.5,116.62,116.46,116.48,11900.0,92.5932,92.6886,92.5614,92.5773,11900.0
2014-01-06 14:10:00,116.46,116.64,116.46,116.55,8400.0,92.5614,92.7045,92.5614,92.6329,8400.0
2014-01-06 14:20:00,116.55,116.67,116.54,116.56,8400.0,92.6329,92.7283,92.625,92.6409,8400.0
2014-01-06 14:30:00,116.57,116.73,116.56,116.66,8500.0,92.6488,92.776,92.6409,92.7204,8500.0
2014-01-06 14:40:00,116.67,116.79,116.63,116.68,8500.0,92.7283,92.8237,92.6965,92.7363,8500.0
2014-01-06 14:50:00,116.71,116.77,116.71,116.77,5100.0,92.7601,92.8078,92.7601,92.8078,5100.0
2014-01-06 15:00:00,116.77,116.77,116.58,116.63,8200.0,92.8078,92.8078,92.6568,92.6965,8200.0
2014-01-06 15:10:00,116.65,116.86,116.64,116.86,13500.0,92.7124,92.8793,92.7045,92.8793,13500.0
2014-01-06 15:20:00,116.84,116.86,116.76,116.84,11400.0,92.8634,92.8793,92.7998,92.8634,11400.0
2014-01-06 15:30:00,116.83,116.83,116.58,116.65,17400.0,92.8555,92.8555,92.6568,92.7124,17400.0
2014-01-06 15:40:00,116.65,116.77,116.6,116.7,25200.0,92.7124,92.8078,92.6727,92.7522,25200.0
2014-01-06 15:50:00,116.71,116.78,116.52,116.52,57300.0,92.7601,92.8157,92.6091,92.6091,57300.0
2014-01-07 09:30:00,117.5,117.57,116.67,116.82,30300.0,93.388,93.4436,92.7283,92.8475,30300.0
2014-01-07 09:40:00,116.8,116.84,116.29,116.4,18300.0,92.8316,92.8634,92.4263,92.5137,18300.0
2014-01-07 09:50:00,116.39,116.88,116.39,116.88,19800.0,92.5058,92.8952,92.5058,92.8952,19800.0
2014-01-07 10:00:00,116.91,117.03,116.74,116.81,6300.0,92.9191,93.0144,92.7839,92.8396,6300.0
2014-01-07 10:10:00,116.84,117.01,116.74,116.74,7600.0,92.8634,92.9985,92.7839,92.7839,7600.0
2014-01-07 10:20:00,116.76,116.9,116.72,116.86,6900.0,92.7998,92.9111,92.768,92.8793,6900.0
2014-01-07 10:30:00,116.81,116.87,116.75,116.87,9400.0,92.8396,92.8873,92.7919,92.8873,9400.0
2014-01-07 10:40:00,116.87,117.05,116.87,116.92,4300.0,92.8873,93.0303,92.8873,92.927,4300.0
2014-01-07 10:50:00,116.89,116.96,116.8,116.8,4800.0,92.9032,92.9588,92.8316,92.8316,4800.0
2014-01-07 11:00:00,116.85,116.86,116.74,116.74,7400.0,92.8714,92.8793,92.7839,92.7839,7400.0
2014-01-07 11:10:00,116.73,116.78,116.73,116.78,5100.0,92.776,92.8157,92.776,92.8157,5100.0
2014-01-07 11:20:00,116.77,116.77,116.62,116.65,8700.0,92.8078,92.8078,92.6886,92.7124,8700.0
2014-01-07 11:30:00,116.66,116.67,116.55,116.58,8600.0,92.7204,92.7283,92.6329,92.6568,8600.0
2014-01-07 11:40:00,116.6,116.61,116.37,116.4,8100.0,92.6727,92.6806,92.4899,92.5137,8100.0
2014-01-07 11:50:00,116.41,116.47,116.29,116.31,6100.0,92.5217,92.5693,92.4263,92.4422,6100.0
2014-01-07 12:00:00,116.31,116.33,116.15,116.15,5400.0,92.4422,92.4581,92.315,92.315,5400.0
2014-01-07 12:10:00,116.17,116.18,115.99,115.99,5300.0,92.3309,92.3389,92.1878,92.1878,5300.0
2014-01-07 12:20:00,116.03,116.04,115.98,115.99,7400.0,92.2196,92.2276,92.1799,92.1878,7400.0
2014-01-07 12:30:00,115.99,116.09,115.95,115.95,7800.0,92.1878,92.2673,92.1561,92.1561,7800.0
2014-01-07 12:40:00,115.97,116.02,115.93,116.02,7900.0,92.172,92.2117,92.1402,92.2117,7900.0
2014-01-07 12:50:00,116.01,116.02,115.96,116.02,3500.0,92.2037,92.2117,92.164,92.2117,3500.0
2014-01-07 13:00:00,115.99,116.03,115.98,115.98,5500.0,92.1878,92.2196,92.1799,92.1799,5500.0
2014-01-07 13:10:00,115.97,116.04,115.93,115.95,3800.0,92.172,92.2276,92.1402,92.1561,3800.0
2014-01-07 13:20:00,115.95,116.04,115.93,115.98,4400.0,92.1561,92.2276,92.1402,92.1799,4400.0
2014-01-07 13:30:00,115.97,116.17,115.96,116.09,5700.0,92.172,92.3309,92.164,92.2673,5700.0
2014-01-07 13:40:00,116.08,116.14,116.0,116.0,7100.0,92.2594,92.3071,92.1958,92.1958,7100.0
2014-01-07 13:50:00,116.0,116.04,115.9,115.92,6800.0,92.1958,92.2276,92.1163,92.1322,6800.0
2014-01-07 14:00:00,115.9,115.94,115.78,115.8,8400.0,92.1163,92.1481,92.0209,92.0368,8400.0
2014-01-07 14:10:00,115.8,115.96,115.78,115.92,5100.0,92.0368,92.164,92.0209,92.1322,5100.0
2014-01-07 14:20:00,115.92,116.2,115.89,116.2,5800.0,92.1322,92.3548,92.1084,92.3548,5800.0
2014-01-07 14:30:00,116.22,116.45,116.22,116.45,8400.0,92.3707,92.5535,92.3707,92.5535,8400.0
2014-01-07 14:40:00,116.45,116.47,116.41,116.47,3900.0,92.5535,92.5693,92.5217,92.5693,3900.0
2014-01-07 14:50:00,116.47,116.5,116.45,116.46,6500.0,92.5693,92.5932,92.5535,92.5614,6500.0
2014-01-07 15:00:00,116.47,116.74,116.47,116.72,9600.0,92.5693,92.7839,92.5693,92.768,9600.0
2014-01-07 15:10:00,116.72,116.99,116.72,116.99,11100.0,92.768,92.9826,92.768,92.9826,11100.0
2014-01-07 15:20:00,116.98,116.98,116.88,116.9,9900.0,92.9747,92.9747,92.8952,92.9111,9900.0
2014-01-07 15:30:00,116.89,117.06,116.87,116.94,15200.0,92.9032,93.0383,92.8873,92.9429,15200.0
2014-01-07 15:40:00,116.95,117.13,116.95,117.07,20400.0,92.9508,93.0939,92.9508,93.0462,20400.0
2014-01-07 15:50:00,117.06,117.15,116.95,117.01,71000.0,93.0383,93.1098,92.9508,92.9985,71000.0
2014-01-08 09:30:00,117.28,117.28,116.52,116.85,15200.0,93.2131,93.2131,92.6091,92.8714,15200.0
2014-01-08 09:40:00,116.84,116.84,116.0,116.0,13800.0,92.8634,92.8634,92.1958,92.1958,13800.0
2014-01-08 09:50:00,116.03,116.41,115.85,116.41,8500.0,92.2196,92.5217,92.0766,92.5217,8500.0
2014-01-08 10:00:00,116.41,116.46,116.02,116.4,13500.0,92.5217,92.5614,92.2117,92.5137,13500.0
2014-01-08 10:10:00,116.42,116.42,116.18,116.28,8000.0,92.5296,92.5296,92.3389,92.4183,8000.0
2014-01-08 10:20:00,116.32,116.53,116.25,116.31,17400.0,92.4501,92.617,92.3945,92.4422,17400.0
2014-01-08 10:30:00,116.33,116.41,116.02,116.03,19900.0,92.4581,92.5217,92.2117,92.2196,19900.0
2014-01-08 10:40:00,116.09,116.16,115.98,116.08,17700.0,92.2673,92.323,92.1799,92.2594,17700.0
2014-01-08 10:50:00,116.13,116.19,115.96,116.16,11700.0,92.2991,92.3468,92.164,92.323,11700.0
2014-01-08 11:00:00,116.17,116.19,115.97,116.02,10600.0,92.3309,92.3468,92.172,92.2117,10600.0
2014-01-08 11:10:00,116.01,116.13,115.94,115.94,10300.0,92.2037,92.2991,92.1481,92.1481,10300.0
2014-01-08 11:20:00,115.95,116.11,115.84,115.84,26800.0,92.1561,92.2832,92.0686,92.0686,26800.0
2014-01-08 11:30:00,115.82,115.95,115.72,115.83,28500.0,92.0527,92.1561,91.9733,92.0607,28500.0
2014-01-08 11:40:00,115.86,115.95,115.76,115.85,14500.0,92.0845,92.1561,92.005,92.0766,14500.0
2014-01-08 11:50:00,115.88,116.09,115.84,115.93,36300.0,92.1004,92.2673,92.0686,92.1402,36300.0
2014-01-08 12:00:00,115.91,115.98,115.85,115.91,14400.0,92.1243,92.1799,92.0766,92.1243,14400.0
2014-01-08 12:10:00,115.88,115.93,115.88,115.9,7300.0,92.1004,92.1402,92.1004,92.1163,7300.0
2014-01-08 12:20:00,115.92,115.98,115.84,115.85,7900.0,92.1322,92.1799,92.0686,92.0766,7900.0
2014-01-08 12:30:00,115.85,115.9,115.81,115.81,7700.0,92.0766,92.1163,92.0448,92.0448,7700.0
2014-01-08 12:40:00,115.82,115.9,115.71,115.77,12200.0,92.0527,92.1163,91.9653,92.013,12200.0
2014-01-08 12:50:00,115.73,115.82,115.73,115.81,5800.0,91.9812,92.0527,91.9812,92.0448,5800.0
2014-01-08 13:00:00,115.84,115.94,115.77,115.9,6600.0,92.0686,92.1481,92.013,92.1163,6600.0
2014-01-08 13:10:00,115.92,115.97,115.79,115.88,9700.0,92.1322,92.172,92.0289,92.1004,9700.0
2014-01-08 13:20:00,115.88,116.11,115.87,116.11,6500.0,92.1004,92.2832,92.0925,92.2832,6500.0
2014-01-08 13:30:00,116.17,116.23,116.16,116.21,9300.0,92.3309,92.3786,92.323,92.3627,9300.0
2014-01-08 13:40:00,116.21,116.29,116.17,116.23,8700.0,92.3627,92.4263,92.3309,92.3786,8700.0
2014-01-08 13:50:00,116.23,116.35,116.13,116.27,19200.0,92.3786,92.474,92.2991,92.4104,19200.0
2014-01-08 14:00:00,116.28,116.52,116.08,116.17,19300.0,92.4183,92.6091,92.2594,92.3309,19300.0
2014-01-08 14:10:00,116.11,116.3,116.07,116.23,11200.0,92.2832,92.4342,92.2514,92.3786,11200.0
2014-01-08 14:20:00,116.26,116.39,116.17,116.23,13700.0,92.4024,92.5058,92.3309,92.3786,13700.0
2014-01-08 14:30:00,116.17,116.38,116.1,116.26,8300.0,92.3309,92.4978,92.2753,92.4024,8300.0
2014-01-08 14:40:00,116.29,116.31,116.24,116.28,6700.0,92.4263,92.4422,92.3865,92.4183,6700.0
2014-01-08 14:50:00,116.27,116.38,116.18,116.2,9500.0,92.4104,92.4978,92.3389,92.3548,9500.0
2014-01-08 15:00:00,116.2,116.3,116.2,116.25,21300.0,92.3548,92.4342,92.3548,92.3945,21300.0
2014-01-08 15:10:00,116.25,116.36,116.23,116.23,13800.0,92.3945,92.4819,92.3786,92.3786,13800.0
2014-01-08 15:20:00,116.22,116.22,116.09,116.16,14400.0,92.3707,92.3707,92.2673,92.323,14400.0
2014-01-08 15:30:00,116.15,116.37,116.15,116.35,22800.0,92.315,92.4899,92.315,92.474,22800.0
2014-01-08 15:40:00,116.34,116.67,116.29,116.65,21500.0,92.466,92.7283,92.4263,92.7124,21500.0
2014-01-08 15:50:00,116.65,116.67,116.39,116.46,50400.0,92.7124,92.7283,92.5058,92.5614,50400.0
2014-01-09 09:30:00,116.75,117.33,116.67,116.95,24000.0,92.7919,93.2529,92.7283,92.9508,24000.0
2014-01-09 09:40:00,116.9,116.91,116.56,116.74,8800.0,92.9111,92.9191,92.6409,92.7839,8800.0
2014-01-09 09:50:00,116.76,116.76,116.52,116.75,8100.0,92.7998,92.7998,92.6091,92.7919,8100.0
2014-01-09 10:00:00,116.75,116.8,116.35,116.35,6600.0,92.7919,92.8316,92.474,92.474,6600.0
2014-01-09 10:10:00,116.35,116.48,116.23,116.29,5100.0,92.474,92.5773,92.3786,92.4263,5100.0
2014-01-09 10:20:00,116.25,116.34,116.09,116.26,7200.0,92.3945,92.466,92.2673,92.4024,7200.0
2014-01-09 10:30:00,116.18,116.18,115.96,116.09,5000.0,92.3389,92.3389,92.164,92.2673,5000.0
2014-01-09 10:40:00,116.04,116.04,115.55,115.59,7900.0,92.2276,92.2276,91.8381,91.8699,7900.0
2014-01-09 10:50:00,115.59,115.64,115.36,115.57,11000.0,91.8699,91.9097,91.6871,91.854,11000.0
2014-01-09 11:00:00,115.55,115.55,115.22,115.25,6100.0,91.8381,91.8381,91.5759,91.5997,6100.0
2014-01-09 11:10:00,115.26,115.35,115.18,115.29,7300.0,91.6077,91.6792,91.5441,91.6315,7300.0
2014-01-09 11:20:00,115.29,115.29,115.12,115.13,6800.0,91.6315,91.6315,91.4964,91.5043,6800.0
2014-01-09 11:30:00,115.16,115.18,115.03,115.18,6900.0,91.5282,91.5441,91.4248,91.5441,6900.0
2014-01-09 11:40:00,115.18,115.28,115.08,115.19,6000.0,91.5441,91.6235,91.4646,91.552,6000.0
2014-01-09 11:50:00,115.2,115.29,115.14,115.21,4600.0,91.56,91.6315,91.5123,91.5679,4600.0
2014-01-09 12:00:00,115.23,115.23,115.12,115.16,5100.0,91.5838,91.5838,91.4964,91.5282,5100.0
2014-01-09 12:10:00,115.14,115.15,115.07,115.08,5200.0,91.5123,91.5202,91.4566,91.4646,5200.0
2014-01-09 12:20:00,115.09,115.3,115.09,115.25,7200.0,91.4725,91.6394,91.4725,91.5997,7200.0
2014-01-09 12:30:00,115.28,115.63,115.28,115.63,8200.0,91.6235,91.9017,91.6235,91.9017,8200.0
2014-01-09 12:40:00,115.53,115.6,115.52,115.6,6000.0,91.8222,91.8779,91.8143,91.8779,6000.0
2014-01-09 12:50:00,115.58,115.81,115.58,115.81,7400.0,91.862,92.0448,91.862,92.0448,7400.0
2014-01-09 13:00:00,115.82,115.86,115.72,115.74,7400.0,92.0527,92.0845,91.9733,91.9892,7400.0
2014-01-09 13:10:00,115.74,115.74,115.68,115.7,6600.0,91.9892,91.9892,91.9415,91.9574,6600.0
2014-01-09 13:20:00,115.71,115.8,115.68,115.79,8800.0,91.9653,92.0368,91.9415,92.0289,8800.0
2014-01-09 13:30:00,115.79,115.86,115.73,115.78,9500.0,92.0289,92.0845,91.9812,92.0209,9500.0
2014-01-09 13:40:00,115.74,115.91,115.74,115.88,9600.0,91.9892,92.1243,91.9892,92.1004,9600.0
2014-01-09 13:50:00,115.91,115.94,115.8,115.84,6100.0,92.1243,92.1481,92.0368,92.0686,6100.0
2014-01-09 14:00:00,115.84,115.84,115.61,115.65,8700.0,92.0686,92.0686,91.8858,91.9176,8700.0
2014-01-09 14:10:00,115.66,115.86,115.66,115.86,9900.0,91.9256,92.0845,91.9256,92.0845,9900.0
2014-01-09 14:20:00,115.86,116.0,115.83,115.98,9800.0,92.0845,92.1958,92.0607,92.1799,9800.0
2014-01-09 14:30:00,115.97,115.99,115.88,115.97,8800.0,92.172,92.1878,92.1004,92.172,8800.0
2014-01-09 14:40:00,115.98,116.28,115.97,116.25,5500.0,92.1799,92.4183,92.172,92.3945,5500.0
2014-01-09 14:50:00,116.25,116.31,116.22,116.24,8200.0,92.3945,92.4422,92.3707,92.3865,8200.0
2014-01-09 15:00:00,116.19,116.26,116.1,116.24,9400.0,92.3468,92.4024,92.2753,92.3865,9400.0
2014-01-09 15:10:00,116.22,116.47,116.2,116.4,14900.0,92.3707,92.5693,92.3548,92.5137,14900.0
2014-01-09 15:20:00,116.39,116.52,116.34,116.48,14600.0,92.5058,92.6091,92.466,92.5773,14600.0
2014-01-09 15:30:00,116.49,116.54,116.23,116.29,17700.0,92.5852,92.625,92.3786,92.4263,17700.0
2014-01-09 15:40:00,116.33,116.39,116.28,116.32,14300.0,92.4581,92.5058,92.4183,92.4501,14300.0
2014-01-09 15:50:00,116.32,116.45,116.32,116.43,31700.0,92.4501,92.5535,92.4501,92.5376,31700.0
2014-01-10 09:30:00,116.82,117.28,116.44,117.19,19300.0,92.8475,93.2131,92.5455,93.1416,19300.0
2014-01-10 09:40:00,117.15,117.17,116.83,116.87,6900.0,93.1098,93.1257,92.8555,92.8873,6900.0
2014-01-10 09:50:00,116.97,117.14,116.51,116.58,4800.0,92.9667,93.1019,92.6011,92.6568,4800.0
2014-01-10 10:00:00,116.49,116.49,115.96,116.14,8400.0,92.5852,92.5852,92.164,92.3071,8400.0
2014-01-10 10:10:00,116.14,116.36,116.01,116.35,5500.0,92.3071,92.4819,92.2037,92.474,5500.0
2014-01-10 10:20:00,116.47,116.76,116.47,116.63,9800.0,92.5693,92.7998,92.5693,92.6965,9800.0
2014-01-10 10:30:00,116.68,116.81,116.63,116.63,5200.0,92.7363,92.8396,92.6965,92.6965,5200.0
2014-01-10 10:40:00,116.64,116.8,116.6,116.65,3200.0,92.7045,92.8316,92.6727,92.7124,3200.0
2014-01-10 10:50:00,116.75,116.82,116.67,116.67,3300.0,92.7919,92.8475,92.7283,92.7283,3300.0
2014-01-10 11:00:00,116.7,116.75,116.43,116.5,9700.0,92.7522,92.7919,92.5376,92.5932,9700.0
2014-01-10 11:10:00,116.51,116.54,116.28,116.3,8100.0,92.6011,92.625,92.4183,92.4342,8100.0
2014-01-10 11:20:00,116.32,116.56,116.17,116.53,8400.0,92.4501,92.6409,92.3309,92.617,8400.0
2014-01-10 11:30:00,116.36,116.45,116.24,116.38,5200.0,92.4819,92.5535,92.3865,92.4978,5200.0
2014-01-10 11:40:00,116.35,116.35,116.19,116.33,4600.0,92.474,92.474,92.3468,92.4581,4600.0
2014-01-10 11:50:00,116.3,116.3,116.13,116.3,6100.0,92.4342,92.4342,92.2991,92.4342,6100.0
2014-01-10 12:00:00,116.29,116.33,116.2,116.29,7100.0,92.4263,92.4581,92.3548,92.4263,7100.0
2014-01-10 12:10:00,116.29,116.39,116.23,116.24,10500.0,92.4263,92.5058,92.3786,92.3865,10500.0
2014-01-10 12:20:00,116.25,116.3,116.22,116.24,8600.0,92.3945,92.4342,92.3707,92.3865,8600.0
2014-01-10 12:30:00,116.28,116.4,116.23,116.34,7200.0,92.4183,92.5137,92.3786,92.466,7200.0
2014-01-10 12:40:00,116.34,116.54,116.31,116.39,7300.0,92.466,92.625,92.4422,92.5058,7300.0
2014-01-10 12:50:00,116.41,116.41,116.16,116.17,6200.0,92.5217,92.5217,92.323,92.3309,6200.0
2014-01-10 13:00:00,116.18,116.35,116.16,116.34,9200.0,92.3389,92.474,92.323,92.466,9200.0
2014-01-10 13:10:00,116.34,116.35,116.23,116.23,3700.0,92.466,92.474,92.3786,92.3786,3700.0
2014-01-10 13:20:00,116.28,116.33,116.18,116.18,7000.0,92.4183,92.4581,92.3389,92.3389,7000.0
2014-01-10 13:30:00,116.16,116.37,116.16,116.33,7300.0,92.323,92.4899,92.323,92.4581,7300.0
2014-01-10 13:40:00,116.34,116.37,116.2,116.21,3500.0,92.466,92.4899,92.3548,92.3627,3500.0
2014-01-10 13:50:00,116.2,116.26,115.99,116.02,9300.0,92.3548,92.4024,92.1878,92.2117,9300.0
2014-01-10 14:00:00,116.03,116.19,116.03,116.19,6700.0,92.2196,92.3468,92.2196,92.3468,6700.0
2014-01-10 14:10:00,116.19,116.24,116.12,116.24,3700.0,92.3468,92.3865,92.2912,92.3865,3700.0
2014-01-10 14:20:00,116.26,116.35,116.15,116.22,11000.0,92.4024,92.474,92.315,92.3707,11000.0
2014-01-10 14:30:00,116.24,116.38,116.23,116.31,4700.0,92.3865,92.4978,92.3786,92.4422,4700.0
2014-01-10 14:40:00,116.37,116.44,116.32,116.34,4900.0,92.4899,92.5455,92.4501,92.466,4900.0
2014-01-10 14:50:00,116.32,116.4,116.3,116.31,6400.0,92.4501,92.5137,92.4342,92.4422,6400.0
2014-01-10 15:00:00,116.3,116.58,116.3,116.52,7300.0,92.4342,92.6568,92.4342,92.6091,7300.0
2014-01-10 15:10:00,116.53,116.76,116.52,116.76,13400.0,92.617,92.7998,92.6091,92.7998,13400.0
2014-01-10 15:20:00,116.76,116.83,116.72,116.81,13000.0,92.7998,92.8555,92.768,92.8396,13000.0
2014-01-10 15:30:00,116.82,117.02,116.82,116.9,20200.0,92.8475,93.0065,92.8475,92.9111,20200.0
2014-01-10 15:40:00,116.91,117.01,116.82,116.82,25500.0,92.9191,92.9985,92.8475,92.8475,25500.0
2014-01-10 15:50:00,116.82,117.3,116.82,116.97,52800.0,92.8475,93.229,92.8475,92.9667,52800.0
2014-01-13 09:30:00,116.46,117.08,116.46,117.04,16300.0,92.5614,93.0542,92.5614,93.0224,16300.0
2014-01-13 09:40:00,117.03,117.15,116.66,117.08,88400.0,93.0144,93.1098,92.7204,93.0542,88400.0
2014-01-13 09:50:00,117.09,117.32,116.77,116.8,15900.0,93.0621,93.2449,92.8078,92.8316,15900.0
2014-01-13 10:00:00,116.88,117.17,116.88,117.03,19700.0,92.8952,93.1257,92.8952,93.0144,19700.0
2014-01-13 10:10:00,117.09,117.11,116.9,116.99,15600.0,93.0621,93.078,92.9111,92.9826,15600.0
2014-01-13 10:20:00,116.99,117.09,116.93,117.09,15300.0,92.9826,93.0621,92.935,93.0621,15300.0
2014-01-13 10:30:00,117.17,117.19,117.1,117.15,4500.0,93.1257,93.1416,93.0701,93.1098,4500.0
2014-01-13 10:40:00,117.15,117.17,117.05,117.12,16700.0,93.1098,93.1257,93.0303,93.086,16700.0
2014-01-13 10:50:00,117.12,117.12,117.05,117.05,9600.0,93.086,93.086,93.0303,93.0303,9600.0
2014-01-13 11:00:00,117.09,117.12,116.77,116.87,18600.0,93.0621,93.086,92.8078,92.8873,18600.0
2014-01-13 11:10:00,116.87,117.12,116.87,117.0,12600.0,92.8873,93.086,92.8873,92.9906,12600.0
2014-01-13 11:20:00,116.96,117.01,116.92,117.0,4400.0,92.9588,92.9985,92.927,92.9906,4400.0
2014-01-13 11:30:00,117.0,117.09,116.89,116.95,8900.0,92.9906,93.0621,92.9032,92.9508,8900.0
2014-01-13 11:40:00,116.91,116.93,116.75,116.77,7800.0,92.9191,92.935,92.7919,92.8078,7800.0
2014-01-13 11:50:00,116.76,116.76,116.71,116.72,3000.0,92.7998,92.7998,92.7601,92.768,3000.0
2014-01-13 12:00:00,116.72,116.74,116.16,116.17,36800.0,92.768,92.7839,92.323,92.3309,36800.0
2014-01-13 12:10:00,116.17,116.27,116.02,116.25,10200.0,92.3309,92.4104,92.2117,92.3945,10200.0
2014-01-13 12:20:00,116.26,116.35,116.12,116.12,5300.0,92.4024,92.474,92.2912,92.2912,5300.0
2014-01-13 12:30:00,116.14,116.2,116.04,116.1,3800.0,92.3071,92.3548,92.2276,92.2753,3800.0
2014-01-13 12:40:00,116.18,116.23,116.12,116.16,4900.0,92.3389,92.3786,92.2912,92.323,4900.0
2014-01-13 12:50:00,116.14,116.19,115.96,115.97,4500.0,92.3071,92.3468,92.164,92.172,4500.0
2014-01-13 13:00:00,115.95,116.1,115.89,116.05,4000.0,92.1561,92.2753,92.1084,92.2355,4000.0
2014-01-13 13:10:00,116.04,116.04,115.69,115.81,4700.0,92.2276,92.2276,91.9494,92.0448,4700.0
2014-01-13 13:20:00,115.86,116.02,115.83,115.89,8500.0,92.0845,92.2117,92.0607,92.1084,8500.0
2014-01-13 13:30:00,115.91,115.91,115.68,115.7,9800.0,92.1243,92.1243,91.9415,91.9574,9800.0
2014-01-13 13:40:00,115.7,115.71,115.52,115.62,8300.0,91.9574,91.9653,91.8143,91.8938,8300.0
2014-01-13 13:50:00,115.54,115.7,115.53,115.68,5400.0,91.8302,91.9574,91.8222,91.9415,5400.0
2014-01-13 14:00:00,115.71,115.72,115.55,115.62,5800.0,91.9653,91.9733,91.8381,91.8938,5800.0
2014-01-13 14:10:00,115.62,115.68,115.49,115.57,6700.0,91.8938,91.9415,91.7905,91.854,6700.0
2014-01-13 14:20:00,115.56,115.63,115.39,115.5,4200.0,91.8461,91.9017,91.711,91.7984,4200.0
2014-01-13 14:30:00,115.47,115.5,115.32,115.42,5200.0,91.7746,91.7984,91.6553,91.7348,5200.0
2014-01-13 14:40:00,115.45,115.48,115.24,115.31,5900.0,91.7587,91.7825,91.5918,91.6474,5900.0
2014-01-13 14:50:00,115.28,115.37,115.16,115.29,6300.0,91.6235,91.6951,91.5282,91.6315,6300.0
2014-01-13 15:00:00,115.24,115.24,114.98,115.07,10800.0,91.5918,91.5918,91.3851,91.4566,10800.0
2014-01-13 15:10:00,115.07,115.2,115.05,115.16,4100.0,91.4566,91.56,91.4407,91.5282,4100.0
2014-01-13 15:20:00,115.14,115.23,115.05,115.11,14400.0,91.5123,91.5838,91.4407,91.4884,14400.0
2014-01-13 15:30:00,115.14,115.16,114.91,115.02,12100.0,91.5123,91.5282,91.3295,91.4169,12100.0
2014-01-13 15:40:00,114.99,115.02,114.77,114.96,24700.0,91.3931,91.4169,91.2182,91.3692,24700.0
2014-01-13 15:50:00,114.93,115.1,114.91,115.1,56500.0,91.3454,91.4805,91.3295,91.4805,56500.0
2014-01-14 09:30:00,115.43,116.4,115.03,115.81,19600.0,91.7428,92.5137,91.4248,92.0448,19600.0
2014-01-14 09:40:00,115.81,116.08,115.5,115.92,14400.0,92.0448,92.2594,91.7984,92.1322,14400.0
2014-01-14 09:50:00,116.02,116.46,115.93,116.25,16200.0,92.2117,92.5614,92.1402,92.3945,16200.0
2014-01-14 10:00:00,116.15,116.95,116.15,116.62,15300.0,92.315,92.9508,92.315,92.6886,15300.0
2014-01-14 10:10:00,116.66,117.0,116.63,116.93,13900.0,92.7204,92.9906,92.6965,92.935,13900.0
2014-01-14 10:20:00,116.95,117.16,116.71,117.1,12500.0,92.9508,93.1178,92.7601,93.0701,12500.0
2014-01-14 10:30:00,117.1,117.15,116.84,116.87,9400.0,93.0701,93.1098,92.8634,92.8873,9400.0
2014-01-14 10:40:00,116.86,117.15,116.86,117.07,37800.0,92.8793,93.1098,92.8793,93.0462,37800.0
2014-01-14 10:50:00,117.09,117.77,117.09,117.68,20500.0,93.0621,93.6026,93.0621,93.531,20500.0
2014-01-14 11:00:00,117.76,117.77,117.57,117.61,12800.0,93.5946,93.6026,93.4436,93.4754,12800.0
2014-01-14 11:10:00,117.62,117.81,117.57,117.74,27500.0,93.4834,93.6344,93.4436,93.5787,27500.0
2014-01-14 11:20:00,117.77,117.97,117.77,117.77,10000.0,93.6026,93.7615,93.6026,93.6026,10000.0
2014-01-14 11:30:00,117.78,117.92,117.76,117.89,7600.0,93.6105,93.7218,93.5946,93.698,7600.0
2014-01-14 11:40:00,117.89,117.95,117.72,117.77,8800.0,93.698,93.7456,93.5628,93.6026,8800.0
2014-01-14 11:50:00,117.75,117.84,117.65,117.8,8800.0,93.5867,93.6582,93.5072,93.6264,8800.0
2014-01-14 12:00:00,117.82,117.95,117.82,117.93,9100.0,93.6423,93.7456,93.6423,93.7297,9100.0
2014-01-14 12:10:00,117.92,118.14,117.9,118.14,19000.0,93.7218,93.8967,93.7059,93.8967,19000.0
2014-01-14 12:20:00,118.13,118.44,118.09,118.44,17000.0,93.8887,94.1351,93.8569,94.1351,17000.0
2014-01-14 12:30:00,118.44,118.55,118.38,118.54,19900.0,94.1351,94.2225,94.0874,94.2146,19900.0
2014-01-14 12:40:00,118.57,118.67,118.51,118.51,14800.0,94.2384,94.3179,94.1907,94.1907,14800.0
2014-01-14 12:50:00,118.51,118.54,118.36,118.43,9800.0,94.1907,94.2146,94.0715,94.1271,9800.0
2014-01-14 13:00:00,118.44,118.55,118.4,118.52,13000.0,94.1351,94.2225,94.1033,94.1987,13000.0
2014-01-14 13:10:00,118.5,118.71,118.47,118.62,10700.0,94.1828,94.3497,94.1589,94.2782,10700.0
2014-01-14 13:20:00,118.65,118.65,118.54,118.58,10300.0,94.302,94.302,94.2146,94.2464,10300.0
2014-01-14 13:30:00,118.59,118.78,118.58,118.76,14200.0,94.2543,94.4053,94.2464,94.3894,14200.0
2014-01-14 13:40:00,118.75,118.81,118.58,118.59,29200.0,94.3815,94.4292,94.2464,94.2543,29200.0
2014-01-14 13:50:00,118.59,118.71,118.59,118.7,8500.0,94.2543,94.3497,94.2543,94.3417,8500.0
2014-01-14 14:00:00,118.7,118.71,118.59,118.66,24200.0,94.3417,94.3497,94.2543,94.3099,24200.0
2014-01-14 14:10:00,118.61,118.68,118.56,118.62,21000.0,94.2702,94.3258,94.2305,94.2782,21000.0
2014-01-14 14:20:00,118.61,118.76,118.61,118.76,9700.0,94.2702,94.3894,94.2702,94.3894,9700.0
2014-01-14 14:30:00,118.77,118.83,118.71,118.79,35600.0,94.3974,94.4451,94.3497,94.4133,35600.0
2014-01-14 14:40:00,118.79,118.8,118.72,118.73,28200.0,94.4133,94.4212,94.3576,94.3656,28200.0
2014-01-14 14:50:00,118.75,118.8,118.64,118.64,14500.0,94.3815,94.4212,94.294,94.294,14500.0
2014-01-14 15:00:00,118.67,118.69,118.47,118.51,46100.0,94.3179,94.3338,94.1589,94.1907,46100.0
2014-01-14 15:10:00,118.5,118.55,118.44,118.51,15200.0,94.1828,94.2225,94.1351,94.1907,15200.0
2014-01-14 15:20:00,118.51,118.53,118.32,118.35,32100.0,94.1907,94.2066,94.0397,94.0636,32100.0
2014-01-14 15:30:00,118.35,118.35,118.12,118.16,50100.0,94.0636,94.0636,93.8808,93.9125,50100.0
2014-01-14 15:40:00,118.15,118.23,118.04,118.12,115800.0,93.9046,93.9682,93.8172,93.8808,115800.0
2014-01-14 15:50:00,118.12,118.28,118.08,118.21,222200.0,93.8808,94.0079,93.849,93.9523,222200.0
2014-01-15 09:30:00,118.32,118.92,118.26,118.7,40200.0,94.0397,94.5166,93.992,94.3417,40200.0
2014-01-15 09:40:00,118.7,118.83,118.48,118.75,28600.0,94.3417,94.4451,94.1669,94.3815,28600.0
2014-01-15 09:50:00,118.8,118.95,118.32,118.82,13900.0,94.4212,94.5404,94.0397,94.4371,13900.0
2014-01-15 10:00:00,118.8,118.93,118.55,118.59,11200.0,94.4212,94.5245,94.2225,94.2543,11200.0
2014-01-15 10:10:00,118.56,118.75,118.54,118.61,26300.0,94.2305,94.3815,94.2146,94.2702,26300.0
2014-01-15 10:20:00,118.61,118.78,118.44,118.78,16000.0,94.2702,94.4053,94.1351,94.4053,16000.0
2014-01-15 10:30:00,118.78,118.78,118.57,118.57,26700.0,94.4053,94.4053,94.2384,94.2384,26700.0
2014-01-15 10:40:00,118.57,118.72,118.48,118.69,6200.0,94.2384,94.3576,94.1669,94.3338,6200.0
2014-01-15 10:50:00,118.7,118.93,118.64,118.93,12000.0,94.3417,94.5245,94.294,94.5245,12000.0
2014-01-15 11:00:00,118.88,119.03,118.84,118.97,64500.0,94.4848,94.604,94.453,94.5563,64500.0
2014-01-15 11:10:00,119.0,119.0,118.88,118.9,10300.0,94.5802,94.5802,94.4848,94.5007,10300.0
2014-01-15 11:20:00,118.9,118.9,118.51,118.65,14100.0,94.5007,94.5007,94.1907,94.302,14100.0
2014-01-15 11:30:00,118.58,118.8,118.58,118.79,11100.0,94.2464,94.4212,94.2464,94.4133,11100.0
2014-01-15 11:40:00,118.82,118.87,118.62,118.73,8700.0,94.4371,94.4768,94.2782,94.3656,8700.0
2014-01-15 11:50:00,118.77,118.77,118.58,118.72,10800.0,94.3974,94.3974,94.2464,94.3576,10800.0
2014-01-15 12:00:00,118.69,118.73,118.55,118.7,10200.0,94.3338,94.3656,94.2225,94.3417,10200.0
2014-01-15 12:10:00,118.63,118.69,118.55,118.61,12700.0,94.2861,94.3338,94.2225,94.2702,12700.0
2014-01-15 12:20:00,118.55,118.68,118.55,118.68,5300.0,94.2225,94.3258,94.2225,94.3258,5300.0
2014-01-15 12:30:00,118.7,118.7,118.41,118.48,11400.0,94.3417,94.3417,94.1112,94.1669,11400.0
2014-01-15 12:40:00,118.48,118.48,118.2,118.29,13400.0,94.1669,94.1669,93.9443,94.0159,13400.0
2014-01-15 12:50:00,118.31,118.54,118.31,118.48,9000.0,94.0318,94.2146,94.0318,94.1669,9000.0
2014-01-15 13:00:00,118.47,118.56,118.42,118.48,11500.0,94.1589,94.2305,94.1192,94.1669,11500.0
2014-01-15 13:10:00,118.47,118.56,118.44,118.52,9700.0,94.1589,94.2305,94.1351,94.1987,9700.0
2014-01-15 13:20:00,118.5,118.51,118.25,118.37,13000.0,94.1828,94.1907,93.9841,94.0795,13000.0
2014-01-15 13:30:00,118.37,118.5,118.3,118.34,16700.0,94.0795,94.1828,94.0238,94.0556,16700.0
2014-01-15 13:40:00,118.32,118.41,118.25,118.35,9500.0,94.0397,94.1112,93.9841,94.0636,9500.0
2014-01-15 13:50:00,118.37,118.52,118.37,118.43,7600.0,94.0795,94.1987,94.0795,94.1271,7600.0
2014-01-15 14:00:00,118.48,118.52,118.33,118.51,8500.0,94.1669,94.1987,94.0477,94.1907,8500.0
2014-01-15 14:10:00,118.49,118.74,118.46,118.72,6500.0,94.1748,94.3735,94.151,94.3576,6500.0
2014-01-15 14:20:00,118.74,118.91,118.74,118.84,12600.0,94.3735,94.5086,94.3735,94.453,12600.0
2014-01-15 14:30:00,118.84,118.85,118.78,118.81,11400.0,94.453,94.461,94.4053,94.4292,11400.0
2014-01-15 14:40:00,118.83,118.85,118.79,118.81,14200.0,94.4451,94.461,94.4133,94.4292,14200.0
2014-01-15 14:50:00,118.83,118.85,118.78,118.85,11800.0,94.4451,94.461,94.4053,94.461,11800.0
2014-01-15 15:00:00,118.84,118.86,118.79,118.83,13400.0,94.453,94.4689,94.4133,94.4451,13400.0
2014-01-15 15:10:00,118.84,118.84,118.78,118.8,32600.0,94.453,94.453,94.4053,94.4212,32600.0
2014-01-15 15:20:00,118.78,118.82,118.73,118.81,15700.0,94.4053,94.4371,94.3656,94.4292,15700.0
2014-01-15 15:30:00,118.83,118.88,118.79,118.82,44600.0,94.4451,94.4848,94.4133,94.4371,44600.0
2014-01-15 15:40:00,118.83,118.85,118.78,118.81,52100.0,94.4451,94.461,94.4053,94.4292,52100.0
2014-01-15 15:50:00,118.83,118.87,118.78,118.86,93300.0,94.4451,94.4768,94.4053,94.4689,93300.0
2014-01-16 09:30:00,117.68,118.63,117.64,118.63,52800.0,93.531,94.2861,93.4993,94.2861,52800.0
2014-01-16 09:40:00,118.5,118.68,118.23,118.67,43600.0,94.1828,94.3258,93.9682,94.3179,43600.0
2014-01-16 09:50:00,118.67,119.05,118.55,118.93,53200.0,94.3179,94.6199,94.2225,94.5245,53200.0
2014-01-16 10:00:00,119.0,119.05,118.73,118.86,30000.0,94.5802,94.6199,94.3656,94.4689,30000.0
2014-01-16 10:10:00,118.9,118.96,118.77,118.89,21300.0,94.5007,94.5484,94.3974,94.4927,21300.0
2014-01-16 10:20:00,118.9,118.94,118.74,118.75,32500.0,94.5007,94.5325,94.3735,94.3815,32500.0
2014-01-16 10:30:00,118.84,118.84,118.42,118.44,9300.0,94.453,94.453,94.1192,94.1351,9300.0
2014-01-16 10:40:00,118.42,118.6,118.08,118.11,13200.0,94.1192,94.2623,93.849,93.8728,13200.0
2014-01-16 10:50:00,118.09,118.09,117.81,117.89,15900.0,93.8569,93.8569,93.6344,93.698,15900.0
2014-01-16 11:00:00,117.88,117.88,117.66,117.82,18200.0,93.69,93.69,93.5152,93.6423,18200.0
2014-01-16 11:10:00,117.9,118.05,117.85,117.99,11600.0,93.7059,93.8251,93.6662,93.7774,11600.0
2014-01-16 11:20:00,117.99,118.06,117.79,117.96,6800.0,93.7774,93.8331,93.6185,93.7536,6800.0
2014-01-16 11:30:00,117.97,118.09,117.93,118.0,12100.0,93.7615,93.8569,93.7297,93.7854,12100.0
2014-01-16 11:40:00,118.0,118.38,117.93,118.29,26200.0,93.7854,94.0874,93.7297,94.0159,26200.0
2014-01-16 11:50:00,118.31,118.5,118.3,118.45,14100.0,94.0318,94.1828,94.0238,94.143,14100.0
2014-01-16 12:00:00,118.45,118.65,118.42,118.63,34500.0,94.143,94.302,94.1192,94.2861,34500.0
2014-01-16 12:10:00,118.64,118.65,118.33,118.44,9300.0,94.294,94.302,94.0477,94.1351,9300.0
2014-01-16 12:20:00,118.44,118.59,118.44,118.52,15800.0,94.1351,94.2543,94.1351,94.1987,15800.0
2014-01-16 12:30:00,118.53,118.6,118.48,118.51,8300.0,94.2066,94.2623,94.1669,94.1907,8300.0
2014-01-16 12:40:00,118.48,118.6,118.48,118.58,8000.0,94.1669,94.2623,94.1669,94.2464,8000.0
2014-01-16 12:50:00,118.56,118.61,118.35,118.46,10900.0,94.2305,94.2702,94.0636,94.151,10900.0
2014-01-16 13:00:00,118.45,118.47,118.37,118.44,9100.0,94.143,94.1589,94.0795,94.1351,9100.0
2014-01-16 13:10:00,118.49,118.69,118.41,118.68,6900.0,94.1748,94.3338,94.1112,94.3258,6900.0
2014-01-16 13:20:00,118.74,118.85,118.7,118.84,25800.0,94.3735,94.461,94.3417,94.453,25800.0
2014-01-16 13:30:00,118.84,118.92,118.8,118.91,39300.0,94.453,94.5166,94.4212,94.5086,39300.0
2014-01-16 13:40:00,118.91,119.07,118.9,119.06,13600.0,94.5086,94.6358,94.5007,94.6279,13600.0
2014-01-16 13:50:00,119.06,119.22,119.04,119.12,12300.0,94.6279,94.755,94.612,94.6755,12300.0
2014-01-16 14:00:00,119.12,119.28,119.12,119.22,9600.0,94.6755,94.8027,94.6755,94.755,9600.0
2014-01-16 14:10:00,119.21,119.24,119.15,119.2,10000.0,94.7471,94.7709,94.6994,94.7391,10000.0
2014-01-16 14:20:00,119.18,119.22,119.15,119.18,8000.0,94.7232,94.755,94.6994,94.7232,8000.0
2014-01-16 14:30:00,119.2,119.34,119.14,119.32,15600.0,94.7391,94.8504,94.6914,94.8345,15600.0
2014-01-16 14:40:00,119.34,119.59,119.33,119.57,19300.0,94.8504,95.0491,94.8425,95.0332,19300.0
2014-01-16 14:50:00,119.57,119.62,119.54,119.6,15500.0,95.0332,95.0729,95.0094,95.057,15500.0
2014-01-16 15:00:00,119.61,119.64,119.56,119.62,17700.0,95.065,95.0888,95.0253,95.0729,17700.0
2014-01-16 15:10:00,119.62,119.62,119.51,119.51,19400.0,95.0729,95.0729,94.9855,94.9855,19400.0
2014-01-16 15:20:00,119.52,119.52,119.35,119.42,20500.0,94.9935,94.9935,94.8583,94.914,20500.0
2014-01-16 15:30:00,119.37,119.5,119.37,119.48,23300.0,94.8742,94.9776,94.8742,94.9617,23300.0
2014-01-16 15:40:00,119.48,119.49,119.4,119.41,42700.0,94.9617,94.9696,94.8981,94.906,42700.0
2014-01-16 15:50:00,119.4,119.71,119.39,119.7,68600.0,94.8981,95.1445,94.8901,95.1365,68600.0
2014-01-17 09:30:00,119.66,119.66,119.0,119.0,81200.0,95.1047,95.1047,94.5802,94.5802,81200.0
2014-01-17 09:40:00,119.0,119.23,118.66,119.02,24200.0,94.5802,94.763,94.3099,94.5961,24200.0
2014-01-17 09:50:00,118.84,119.25,118.81,119.17,16500.0,94.453,94.7789,94.4292,94.7153,16500.0
2014-01-17 10:00:00,119.05,119.21,118.9,119.04,16900.0,94.6199,94.7471,94.5007,94.612,16900.0
2014-01-17 10:10:00,119.04,119.58,119.04,119.58,16900.0,94.612,95.0412,94.612,95.0412,16900.0
2014-01-17 10:20:00,119.56,119.56,119.33,119.33,10200.0,95.0253,95.0253,94.8425,94.8425,10200.0
2014-01-17 10:30:00,119.31,119.37,119.24,119.36,9600.0,94.8266,94.8742,94.7709,94.8663,9600.0
2014-01-17 10:40:00,119.32,119.33,119.22,119.26,9200.0,94.8345,94.8425,94.755,94.7868,9200.0
2014-01-17 10:50:00,119.26,119.34,119.22,119.28,10700.0,94.7868,94.8504,94.755,94.8027,10700.0
2014-01-17 11:00:00,119.32,119.5,119.32,119.38,9700.0,94.8345,94.9776,94.8345,94.8822,9700.0
2014-01-17 11:10:00,119.37,119.45,119.34,119.45,3400.0,94.8742,94.9378,94.8504,94.9378,3400.0
2014-01-17 11:20:00,119.46,119.51,119.39,119.4,10800.0,94.9458,94.9855,94.8901,94.8981,10800.0
2014-01-17 11:30:00,119.41,119.58,119.41,119.52,13000.0,94.906,95.0412,94.906,94.9935,13000.0
2014-01-17 11:40:00,119.51,119.52,119.39,119.43,9700.0,94.9855,94.9935,94.8901,94.9219,9700.0
2014-01-17 11:50:00,119.43,119.45,119.27,119.29,6800.0,94.9219,94.9378,94.7948,94.8107,6800.0
2014-01-17 12:00:00,119.29,119.44,119.23,119.44,5400.0,94.8107,94.9299,94.763,94.9299,5400.0
2014-01-17 12:10:00,119.45,119.6,119.42,119.57,6300.0,94.9378,95.057,94.914,95.0332,6300.0
2014-01-17 12:20:00,119.6,119.6,119.53,119.55,6700.0,95.057,95.057,95.0014,95.0173,6700.0
2014-01-17 12:30:00,119.55,119.56,119.51,119.55,7200.0,95.0173,95.0253,94.9855,95.0173,7200.0
2014-01-17 12:40:00,119.54,119.6,119.54,119.56,4600.0,95.0094,95.057,95.0094,95.0253,4600.0
2014-01-17 12:50:00,119.53,119.54,119.33,119.33,4100.0,95.0014,95.0094,94.8425,94.8425,4100.0
2014-01-17 13:00:00,119.34,119.36,119.26,119.27,6500.0,94.8504,94.8663,94.7868,94.7948,6500.0
2014-01-17 13:10:00,119.25,119.25,119.06,119.15,5500.0,94.7789,94.7789,94.6279,94.6994,5500.0
2014-01-17 13:20:00,119.23,119.31,119.23,119.3,4500.0,94.763,94.8266,94.763,94.8186,4500.0
2014-01-17 13:30:00,119.28,119.38,119.22,119.35,8000.0,94.8027,94.8822,94.755,94.8583,8000.0
2014-01-17 13:40:00,119.32,119.32,119.24,119.29,7000.0,94.8345,94.8345,94.7709,94.8107,7000.0
2014-01-17 13:50:00,119.26,119.41,119.26,119.36,24000.0,94.7868,94.906,94.7868,94.8663,24000.0
2014-01-17 14:00:00,119.36,119.43,119.28,119.31,7500.0,94.8663,94.9219,94.8027,94.8266,7500.0
2014-01-17 14:10:00,119.31,119.36,119.27,119.32,4700.0,94.8266,94.8663,94.7948,94.8345,4700.0
2014-01-17 14:20:00,119.33,119.33,119.25,119.26,12800.0,94.8425,94.8425,94.7789,94.7868,12800.0
2014-01-17 14:30:00,119.25,119.32,119.22,119.26,30800.0,94.7789,94.8345,94.755,94.7868,30800.0
2014-01-17 14:40:00,119.29,119.32,119.26,119.26,18400.0,94.8107,94.8345,94.7868,94.7868,18400.0
2014-01-17 14:50:00,119.26,119.32,119.24,119.24,26500.0,94.7868,94.8345,94.7709,94.7709,26500.0
2014-01-17 15:00:00,119.22,119.32,118.79,118.83,35600.0,94.755,94.8345,94.4133,94.4451,35600.0
2014-01-17 15:10:00,118.84,118.91,118.69,118.85,22800.0,94.453,94.5086,94.3338,94.461,22800.0
2014-01-17 15:20:00,118.86,119.03,118.86,119.01,25300.0,94.4689,94.604,94.4689,94.5881,25300.0
2014-01-17 15:30:00,119.0,119.0,118.86,118.93,25600.0,94.5802,94.5802,94.4689,94.5245,25600.0
2014-01-17 15:40:00,118.92,119.18,118.9,119.14,26800.0,94.5166,94.7232,94.5007,94.6914,26800.0
2014-01-17 15:50:00,119.13,119.27,118.99,119.23,49000.0,94.6835,94.7948,94.5722,94.763,49000.0
2014-01-21 09:30:00,120.18,121.01,119.55,119.57,22500.0,95.518,96.1777,95.0173,95.0332,22500.0
2014-01-21 09:40:00,119.57,119.59,119.24,119.59,23700.0,95.0332,95.0491,94.7709,95.0491,23700.0
2014-01-21 09:50:00,119.58,119.62,119.3,119.47,12100.0,95.0412,95.0729,94.8186,94.9537,12100.0
2014-01-21 10:00:00,119.32,119.63,119.31,119.34,16100.0,94.8345,95.0809,94.8266,94.8504,16100.0
2014-01-21 10:10:00,119.34,119.4,119.1,119.4,17000.0,94.8504,94.8981,94.6597,94.8981,17000.0
2014-01-21 10:20:00,119.36,119.39,119.11,119.21,19000.0,94.8663,94.8901,94.6676,94.7471,19000.0
2014-01-21 10:30:00,119.2,119.22,118.78,118.85,16700.0,94.7391,94.755,94.4053,94.461,16700.0
2014-01-21 10:40:00,118.89,118.99,118.77,118.8,4000.0,94.4927,94.5722,94.3974,94.4212,4000.0
2014-01-21 10:50:00,118.76,119.05,118.76,119.05,10300.0,94.3894,94.6199,94.3894,94.6199,10300.0
2014-01-21 11:00:00,119.05,119.1,118.83,118.84,23300.0,94.6199,94.6597,94.4451,94.453,23300.0
2014-01-21 11:10:00,118.84,118.84,118.31,118.35,22900.0,94.453,94.453,94.0318,94.0636,22900.0
2014-01-21 11:20:00,118.35,118.54,118.3,118.45,3100.0,94.0636,94.2146,94.0238,94.143,3100.0
2014-01-21 11:30:00,118.43,118.88,118.41,118.88,13300.0,94.1271,94.4848,94.1112,94.4848,13300.0
2014-01-21 11:40:00,118.84,119.09,118.81,119.08,13100.0,94.453,94.6517,94.4292,94.6438,13100.0
2014-01-21 11:50:00,119.03,119.13,118.96,119.06,20900.0,94.604,94.6835,94.5484,94.6279,20900.0
2014-01-21 12:00:00,119.04,119.1,118.92,118.94,9100.0,94.612,94.6597,94.5166,94.5325,9100.0
2014-01-21 12:10:00,118.91,119.23,118.91,119.2,11200.0,94.5086,94.763,94.5086,94.7391,11200.0
2014-01-21 12:20:00,119.21,119.48,119.2,119.37,10000.0,94.7471,94.9617,94.7391,94.8742,10000.0
2014-01-21 12:30:00,119.32,119.56,119.31,119.56,8900.0,94.8345,95.0253,94.8266,95.0253,8900.0
2014-01-21 12:40:00,119.56,119.66,119.47,119.47,9500.0,95.0253,95.1047,94.9537,94.9537,9500.0
2014-01-21 12:50:00,119.44,119.65,119.38,119.65,8800.0,94.9299,95.0968,94.8822,95.0968,8800.0
2014-01-21 13:00:00,119.63,119.75,119.6,119.72,5500.0,95.0809,95.1763,95.057,95.1524,5500.0
2014-01-21 13:10:00,119.71,119.75,119.51,119.51,4900.0,95.1445,95.1763,94.9855,94.9855,4900.0
2014-01-21 13:20:00,119.46,119.49,119.38,119.38,5100.0,94.9458,94.9696,94.8822,94.8822,5100.0
2014-01-21 13:30:00,119.4,119.71,119.4,119.71,7400.0,94.8981,95.1445,94.8981,95.1445,7400.0
2014-01-21 13:40:00,119.7,119.8,119.67,119.67,8000.0,95.1365,95.216,95.1127,95.1127,8000.0
2014-01-21 13:50:00,119.63,119.66,119.54,119.55,6300.0,95.0809,95.1047,95.0094,95.0173,6300.0
2014-01-21 14:00:00,119.55,119.69,119.55,119.65,6600.0,95.0173,95.1286,95.0173,95.0968,6600.0
2014-01-21 14:10:00,119.64,119.82,119.64,119.68,11500.0,95.0888,95.2319,95.0888,95.1206,11500.0
2014-01-21 14:20:00,119.68,119.76,119.63,119.76,9800.0,95.1206,95.1842,95.0809,95.1842,9800.0
2014-01-21 14:30:00,119.77,119.95,119.77,119.89,8500.0,95.1922,95.3352,95.1922,95.2875,8500.0
2014-01-21 14:40:00,119.88,119.92,119.78,119.78,8200.0,95.2796,95.3114,95.2001,95.2001,8200.0
2014-01-21 14:50:00,119.81,119.84,119.71,119.73,7700.0,95.224,95.2478,95.1445,95.1604,7700.0
2014-01-21 15:00:00,119.72,119.75,119.55,119.58,24700.0,95.1524,95.1763,95.0173,95.0412,24700.0
2014-01-21 15:10:00,119.57,119.59,119.48,119.59,9100.0,95.0332,95.0491,94.9617,95.0491,9100.0
2014-01-21 15:20:00,119.58,119.65,119.53,119.56,8100.0,95.0412,95.0968,95.0014,95.0253,8100.0
2014-01-21 15:30:00,119.56,119.77,119.55,119.74,11800.0,95.0253,95.1922,95.0173,95.1683,11800.0
2014-01-21 15:40:00,119.75,119.85,119.72,119.81,22400.0,95.1763,95.2557,95.1524,95.224,22400.0
2014-01-21 15:50:00,119.81,119.89,119.76,119.84,61900.0,95.224,95.2875,95.1842,95.2478,61900.0
2014-01-22 09:30:00,119.37,119.76,119.21,119.21,25100.0,94.8742,95.1842,94.7471,94.7471,25100.0
2014-01-22 09:40:00,119.18,119.21,118.56,118.58,32300.0,94.7232,94.7471,94.2305,94.2464,32300.0
2014-01-22 09:50:00,118.59,118.6,118.31,118.4,23200.0,94.2543,94.2623,94.0318,94.1033,23200.0
2014-01-22 10:00:00,118.41,118.92,118.23,118.77,29600.0,94.1112,94.5166,93.9682,94.3974,29600.0
2014-01-22 10:10:00,118.75,118.75,118.4,118.46,4300.0,94.3815,94.3815,94.1033,94.151,4300.0
2014-01-22 10:20:00,118.43,118.96,118.42,118.88,9900.0,94.1271,94.5484,94.1192,94.4848,9900.0
2014-01-22 10:30:00,118.89,118.89,118.65,118.65,14300.0,94.4927,94.4927,94.302,94.302,14300.0
2014-01-22 10:40:00,118.61,118.71,118.13,118.13,18200.0,94.2702,94.3497,93.8887,93.8887,18200.0
2014-01-22 10:50:00,118.12,118.21,118.06,118.21,6300.0,93.8808,93.9523,93.8331,93.9523,6300.0
2014-01-22 11:00:00,118.21,118.5,118.16,118.4,14600.0,93.9523,94.1828,93.9125,94.1033,14600.0
2014-01-22 11:10:00,118.4,118.41,118.31,118.35,9800.0,94.1033,94.1112,94.0318,94.0636,9800.0
2014-01-22 11:20:00,118.37,118.65,118.37,118.59,5300.0,94.0795,94.302,94.0795,94.2543,5300.0
2014-01-22 11:30:00,118.62,118.74,118.58,118.6,6200.0,94.2782,94.3735,94.2464,94.2623,6200.0
2014-01-22 11:40:00,118.61,118.64,118.57,118.6,4500.0,94.2702,94.294,94.2384,94.2623,4500.0
2014-01-22 11:50:00,118.61,118.65,118.5,118.51,13500.0,94.2702,94.302,94.1828,94.1907,13500.0
2014-01-22 12:00:00,118.52,118.52,118.4,118.4,6600.0,94.1987,94.1987,94.1033,94.1033,6600.0
2014-01-22 12:10:00,118.4,118.62,118.39,118.62,22900.0,94.1033,94.2782,94.0953,94.2782,22900.0
2014-01-22 12:20:00,118.61,118.65,118.56,118.59,7200.0,94.2702,94.302,94.2305,94.2543,7200.0
2014-01-22 12:30:00,118.62,118.63,118.6,118.63,3500.0,94.2782,94.2861,94.2623,94.2861,3500.0
2014-01-22 12:40:00,118.68,118.69,118.6,118.68,7900.0,94.3258,94.3338,94.2623,94.3258,7900.0
2014-01-22 12:50:00,118.66,118.76,118.61,118.72,8900.0,94.3099,94.3894,94.2702,94.3576,8900.0
2014-01-22 13:00:00,118.72,118.84,118.68,118.84,4100.0,94.3576,94.453,94.3258,94.453,4100.0
2014-01-22 13:10:00,118.84,119.03,118.84,119.02,4900.0,94.453,94.604,94.453,94.5961,4900.0
2014-01-22 13:20:00,118.99,119.02,118.97,118.99,5800.0,94.5722,94.5961,94.5563,94.5722,5800.0
2014-01-22 13:30:00,118.99,118.99,118.74,118.8,8600.0,94.5722,94.5722,94.3735,94.4212,8600.0
2014-01-22 13:40:00,118.79,119.01,118.77,118.91,9000.0,94.4133,94.5881,94.3974,94.5086,9000.0
2014-01-22 13:50:00,118.86,118.97,118.85,118.95,10600.0,94.4689,94.5563,94.461,94.5404,10600.0
2014-01-22 14:00:00,119.0,119.13,118.91,119.13,11600.0,94.5802,94.6835,94.5086,94.6835,11600.0
2014-01-22 14:10:00,119.16,119.25,119.16,119.25,8200.0,94.7073,94.7789,94.7073,94.7789,8200.0
2014-01-22 14:20:00,119.25,119.35,119.23,119.24,12400.0,94.7789,94.8583,94.763,94.7709,12400.0
2014-01-22 14:30:00,119.25,119.31,119.23,119.29,7100.0,94.7789,94.8266,94.763,94.8107,7100.0
2014-01-22 14:40:00,119.29,119.34,119.22,119.22,7800.0,94.8107,94.8504,94.755,94.755,7800.0
2014-01-22 14:50:00,119.21,119.28,119.18,119.28,5100.0,94.7471,94.8027,94.7232,94.8027,5100.0
2014-01-22 15:00:00,119.29,119.3,119.09,119.12,15900.0,94.8107,94.8186,94.6517,94.6755,15900.0
2014-01-22 15:10:00,119.11,119.18,119.1,119.11,11100.0,94.6676,94.7232,94.6597,94.6676,11100.0
2014-01-22 15:20:00,119.1,119.12,119.05,119.06,15200.0,94.6597,94.6755,94.6199,94.6279,15200.0
2014-01-22 15:30:00,119.05,119.19,119.04,119.17,14300.0,94.6199,94.7312,94.612,94.7153,14300.0
2014-01-22 15:40:00,119.18,119.3,119.13,119.22,19500.0,94.7232,94.8186,94.6835,94.755,19500.0
2014-01-22 15:50:00,119.23,119.24,119.04,119.06,42900.0,94.763,94.7709,94.612,94.6279,42900.0
2014-01-23 09:30:00,118.22,118.37,117.66,117.95,15300.0,93.9602,94.0795,93.5152,93.7456,15300.0
2014-01-23 09:40:00,117.94,118.5,117.94,118.25,5700.0,93.7377,94.1828,93.7377,93.9841,5700.0
2014-01-23 09:50:00,118.15,118.24,117.26,117.36,20300.0,93.9046,93.9761,93.1972,93.2767,20300.0
2014-01-23 10:00:00,117.34,117.7,117.16,117.26,22500.0,93.2608,93.5469,93.1178,93.1972,22500.0
2014-01-23 10:10:00,117.2,117.22,116.85,117.2,18500.0,93.1495,93.1654,92.8714,93.1495,18500.0
2014-01-23 10:20:00,117.2,117.22,116.86,116.94,11900.0,93.1495,93.1654,92.8793,92.9429,11900.0
2014-01-23 10:30:00,116.92,117.06,116.63,116.9,24900.0,92.927,93.0383,92.6965,92.9111,24900.0
2014-01-23 10:40:00,116.85,116.98,116.74,116.79,5200.0,92.8714,92.9747,92.7839,92.8237,5200.0
2014-01-23 10:50:00,116.83,117.08,116.8,117.06,15000.0,92.8555,93.0542,92.8316,93.0383,15000.0
2014-01-23 11:00:00,117.01,117.05,116.71,116.91,16900.0,92.9985,93.0303,92.7601,92.9191,16900.0
2014-01-23 11:10:00,116.9,116.97,116.81,116.88,11200.0,92.9111,92.9667,92.8396,92.8952,11200.0
2014-01-23 11:20:00,116.89,117.01,116.81,116.93,14600.0,92.9032,92.9985,92.8396,92.935,14600.0
2014-01-23 11:30:00,116.97,117.11,116.94,116.94,4700.0,92.9667,93.078,92.9429,92.9429,4700.0
2014-01-23 11:40:00,116.96,117.21,116.96,117.16,7700.0,92.9588,93.1575,92.9588,93.1178,7700.0
2014-01-23 11:50:00,117.07,117.07,116.92,116.92,2800.0,93.0462,93.0462,92.927,92.927,2800.0
2014-01-23 12:00:00,116.97,117.04,116.84,116.86,9400.0,92.9667,93.0224,92.8634,92.8793,9400.0
2014-01-23 12:10:00,116.91,117.03,116.91,116.98,5300.0,92.9191,93.0144,92.9191,92.9747,5300.0
2014-01-23 12:20:00,117.0,117.01,116.71,116.79,7300.0,92.9906,92.9985,92.7601,92.8237,7300.0
2014-01-23 12:30:00,116.83,116.85,116.66,116.81,5000.0,92.8555,92.8714,92.7204,92.8396,5000.0
2014-01-23 12:40:00,116.89,117.03,116.89,117.02,6000.0,92.9032,93.0144,92.9032,93.0065,6000.0
2014-01-23 12:50:00,117.03,117.05,116.8,116.85,10600.0,93.0144,93.0303,92.8316,92.8714,10600.0
2014-01-23 13:00:00,116.86,117.02,116.83,116.99,12400.0,92.8793,93.0065,92.8555,92.9826,12400.0
2014-01-23 13:10:00,116.97,117.02,116.75,116.75,14400.0,92.9667,93.0065,92.7919,92.7919,14400.0
2014-01-23 13:20:00,116.73,116.86,116.71,116.81,7000.0,92.776,92.8793,92.7601,92.8396,7000.0
2014-01-23 13:30:00,116.81,116.88,116.7,116.76,6600.0,92.8396,92.8952,92.7522,92.7998,6600.0
2014-01-23 13:40:00,116.79,116.86,116.5,116.5,7100.0,92.8237,92.8793,92.5932,92.5932,7100.0
2014-01-23 13:50:00,116.6,116.72,116.49,116.49,7300.0,92.6727,92.768,92.5852,92.5852,7300.0
2014-01-23 14:00:00,116.49,116.66,116.49,116.61,9100.0,92.5852,92.7204,92.5852,92.6806,9100.0
2014-01-23 14:10:00,116.66,116.72,116.52,116.72,6100.0,92.7204,92.768,92.6091,92.768,6100.0
2014-01-23 14:20:00,116.72,116.79,116.62,116.66,8500.0,92.768,92.8237,92.6886,92.7204,8500.0
2014-01-23 14:30:00,116.64,116.69,116.6,116.6,7500.0,92.7045,92.7442,92.6727,92.6727,7500.0
2014-01-23 14:40:00,116.59,116.65,116.54,116.64,8500.0,92.6647,92.7124,92.625,92.7045,8500.0
2014-01-23 14:50:00,116.65,116.72,116.57,116.71,7200.0,92.7124,92.768,92.6488,92.7601,7200.0
2014-01-23 15:00:00,116.69,116.76,116.63,116.65,12100.0,92.7442,92.7998,92.6965,92.7124,12100.0
2014-01-23 15:10:00,116.63,116.78,116.59,116.77,15900.0,92.6965,92.8157,92.6647,92.8078,15900.0
2014-01-23 15:20:00,116.77,116.85,116.73,116.73,9900.0,92.8078,92.8714,92.776,92.776,9900.0
2014-01-23 15:30:00,116.74,117.03,116.67,116.93,19900.0,92.7839,93.0144,92.7283,92.935,19900.0
2014-01-23 15:40:00,116.92,117.15,116.91,117.0,26100.0,92.927,93.1098,92.9191,92.9906,26100.0
2014-01-23 15:50:00,116.96,117.07,116.91,117.04,34400.0,92.9588,93.0462,92.9191,93.0224,34400.0
2014-01-24 09:30:00,116.61,116.72,114.75,114.75,21200.0,92.6806,92.768,91.2023,91.2023,21200.0
2014-01-24 09:40:00,114.96,115.08,114.61,115.08,14200.0,91.3692,91.4646,91.091,91.4646,14200.0
2014-01-24 09:50:00,115.04,115.37,114.75,115.18,9600.0,91.4328,91.6951,91.2023,91.5441,9600.0
2014-01-24 10:00:00,115.18,115.31,114.95,115.31,10700.0,91.5441,91.6474,91.3613,91.6474,10700.0
2014-01-24 10:10:00,115.29,115.29,114.64,114.78,12000.0,91.6315,91.6315,91.1149,91.2262,12000.0
2014-01-24 10:20:00,114.76,115.08,114.7,114.92,10200.0,91.2103,91.4646,91.1626,91.3374,10200.0
2014-01-24 10:30:00,114.93,114.93,114.53,114.61,18600.0,91.3454,91.3454,91.0275,91.091,18600.0
2014-01-24 10:40:00,114.58,114.58,114.05,114.27,15000.0,91.0672,91.0672,90.646,90.8208,15000.0
2014-01-24 10:50:00,114.26,114.43,114.17,114.43,22100.0,90.8129,90.948,90.7413,90.948,22100.0
2014-01-24 11:00:00,114.41,114.55,114.15,114.15,19500.0,90.9321,91.0433,90.7254,90.7254,19500.0
2014-01-24 11:10:00,114.14,114.21,113.85,113.86,20100.0,90.7175,90.7731,90.487,90.4949,20100.0
2014-01-24 11:20:00,113.91,113.91,113.35,113.68,47400.0,90.5347,90.5347,90.0896,90.3519,47400.0
2014-01-24 11:30:00,113.69,113.71,113.39,113.59,40000.0,90.3598,90.3757,90.1214,90.2803,40000.0
2014-01-24 11:40:00,113.62,113.72,113.51,113.66,25800.0,90.3042,90.3837,90.2168,90.336,25800.0
2014-01-24 11:50:00,113.67,113.81,113.59,113.74,21000.0,90.3439,90.4552,90.2803,90.3996,21000.0
2014-01-24 12:00:00,113.71,113.74,113.3,113.61,8600.0,90.3757,90.3996,90.0499,90.2962,8600.0
2014-01-24 12:10:00,113.52,113.52,113.2,113.2,11600.0,90.2247,90.2247,89.9704,89.9704,11600.0
2014-01-24 12:20:00,113.21,113.26,113.1,113.1,5900.0,89.9783,90.0181,89.8909,89.8909,5900.0
2014-01-24 12:30:00,113.19,113.37,113.14,113.37,9600.0,89.9624,90.1055,89.9227,90.1055,9600.0
2014-01-24 12:40:00,113.39,113.39,113.14,113.35,7800.0,90.1214,90.1214,89.9227,90.0896,7800.0
2014-01-24 12:50:00,113.35,113.6,113.27,113.58,13300.0,90.0896,90.2883,90.026,90.2724,13300.0
2014-01-24 13:00:00,113.59,113.64,113.5,113.58,17500.0,90.2803,90.3201,90.2088,90.2724,17500.0
2014-01-24 13:10:00,113.59,113.8,113.59,113.76,18600.0,90.2803,90.4473,90.2803,90.4155,18600.0
2014-01-24 13:20:00,113.76,113.76,113.53,113.53,5700.0,90.4155,90.4155,90.2327,90.2327,5700.0
2014-01-24 13:30:00,113.54,113.71,113.54,113.71,10800.0,90.2406,90.3757,90.2406,90.3757,10800.0
2014-01-24 13:40:00,113.69,113.84,113.68,113.81,13100.0,90.3598,90.479,90.3519,90.4552,13100.0
2014-01-24 13:50:00,113.91,114.1,113.91,114.01,17200.0,90.5347,90.6857,90.5347,90.6142,17200.0
2014-01-24 14:00:00,114.0,114.05,113.74,113.86,25600.0,90.6062,90.646,90.3996,90.4949,25600.0
2014-01-24 14:10:00,113.86,113.86,113.57,113.68,10900.0,90.4949,90.4949,90.2645,90.3519,10900.0
2014-01-24 14:20:00,113.71,113.77,113.55,113.57,13800.0,90.3757,90.4234,90.2486,90.2645,13800.0
2014-01-24 14:30:00,113.63,113.73,113.62,113.65,6600.0,90.3121,90.3916,90.3042,90.328,6600.0
2014-01-24 14:40:00,113.66,113.73,113.6,113.71,14100.0,90.336,90.3916,90.2883,90.3757,14100.0
2014-01-24 14:50:00,113.68,113.77,113.59,113.75,12800.0,90.3519,90.4234,90.2803,90.4075,12800.0
2014-01-24 15:00:00,113.76,113.77,113.59,113.59,19300.0,90.4155,90.4234,90.2803,90.2803,19300.0
2014-01-24 15:10:00,113.64,113.65,113.31,113.32,19000.0,90.3201,90.328,90.0578,90.0658,19000.0
2014-01-24 15:20:00,113.36,113.36,113.04,113.2,17500.0,90.0975,90.0975,89.8432,89.9704,17500.0
2014-01-24 15:30:00,113.18,113.27,113.05,113.07,22200.0,89.9545,90.026,89.8512,89.8671,22200.0
2014-01-24 15:40:00,113.08,113.18,112.87,112.95,32700.0,89.875,89.9545,89.7081,89.7717,32700.0
2014-01-24 15:50:00,112.93,113.19,112.87,113.0,87000.0,89.7558,89.9624,89.7081,89.8114,87000.0
2014-01-27 09:30:00,114.21,114.72,113.07,113.64,18800.0,90.7731,91.1785,89.8671,90.3201,18800.0
2014-01-27 09:40:00,113.72,114.05,113.57,113.6,17000.0,90.3837,90.646,90.2645,90.2883,17000.0
2014-01-27 09:50:00,113.57,114.12,113.54,113.95,9400.0,90.2645,90.7016,90.2406,90.5665,9400.0
2014-01-27 10:00:00,113.95,114.12,113.6,113.81,7100.0,90.5665,90.7016,90.2883,90.4552,7100.0
2014-01-27 10:10:00,113.78,114.0,113.28,113.37,9000.0,90.4314,90.6062,90.034,90.1055,9000.0
2014-01-27 10:20:00,113.31,113.6,113.05,113.16,10100.0,90.0578,90.2883,89.8512,89.9386,10100.0
2014-01-27 10:30:00,113.05,113.44,112.75,113.04,17400.0,89.8512,90.1611,89.6127,89.8432,17400.0
2014-01-27 10:40:00,113.03,113.47,113.01,113.11,62600.0,89.8353,90.185,89.8194,89.8989,62600.0
2014-01-27 10:50:00,113.14,113.45,112.92,113.05,46400.0,89.9227,90.1691,89.7478,89.8512,46400.0
2014-01-27 11:00:00,113.05,113.23,112.9,113.09,75700.0,89.8512,89.9942,89.7319,89.883,75700.0
2014-01-27 11:10:00,113.04,113.16,112.74,113.02,40200.0,89.8432,89.9386,89.6048,89.8273,40200.0
2014-01-27 11:20:00,113.1,113.17,112.82,112.91,57200.0,89.8909,89.9465,89.6684,89.7399,57200.0
2014-01-27 11:30:00,112.95,113.03,112.68,112.78,22500.0,89.7717,89.8353,89.5571,89.6366,22500.0
2014-01-27 11:40:00,112.73,112.93,112.7,112.76,6000.0,89.5968,89.7558,89.573,89.6207,6000.0
2014-01-27 11:50:00,112.77,112.86,112.12,112.22,19400.0,89.6286,89.7002,89.112,89.1915,19400.0
2014-01-27 12:00:00,112.21,112.25,111.85,112.07,20600.0,89.1835,89.2153,88.8974,89.0723,20600.0
2014-01-27 12:10:00,112.07,112.1,111.94,112.04,11900.0,89.0723,89.0961,88.9689,89.0484,11900.0
2014-01-27 12:20:00,112.08,112.08,111.79,111.99,11900.0,89.0802,89.0802,88.8497,89.0087,11900.0
2014-01-27 12:30:00,112.01,112.13,111.85,112.1,10200.0,89.0246,89.12,88.8974,89.0961,10200.0
2014-01-27 12:40:00,112.13,112.28,111.85,112.28,45200.0,89.12,89.2392,88.8974,89.2392,45200.0
2014-01-27 12:50:00,112.35,112.38,112.09,112.14,4500.0,89.2948,89.3187,89.0882,89.1279,4500.0
2014-01-27 13:00:00,112.12,112.46,112.09,112.29,13300.0,89.112,89.3822,89.0882,89.2471,13300.0
2014-01-27 13:10:00,112.36,112.68,112.36,112.68,5700.0,89.3028,89.5571,89.3028,89.5571,5700.0
2014-01-27 13:20:00,112.73,112.76,112.52,112.64,5100.0,89.5968,89.6207,89.4299,89.5253,5100.0
2014-01-27 13:30:00,112.6,112.81,112.56,112.65,9100.0,89.4935,89.6604,89.4617,89.5332,9100.0
2014-01-27 13:40:00,112.66,113.48,112.66,113.42,29500.0,89.5412,90.1929,89.5412,90.1452,29500.0
2014-01-27 13:50:00,113.41,113.43,113.13,113.15,36700.0,90.1373,90.1532,89.9147,89.9306,36700.0
2014-01-27 14:00:00,113.21,113.43,113.21,113.42,40400.0,89.9783,90.1532,89.9783,90.1452,40400.0
2014-01-27 14:10:00,113.39,113.68,113.39,113.51,19600.0,90.1214,90.3519,90.1214,90.2168,19600.0
2014-01-27 14:20:00,113.53,113.66,113.39,113.66,12500.0,90.2327,90.336,90.1214,90.336,12500.0
2014-01-27 14:30:00,113.69,113.97,113.63,113.97,16000.0,90.3598,90.5824,90.3121,90.5824,16000.0
2014-01-27 14:40:00,113.99,114.04,113.6,113.72,20700.0,90.5983,90.638,90.2883,90.3837,20700.0
2014-01-27 14:50:00,113.73,113.92,113.69,113.92,14600.0,90.3916,90.5426,90.3598,90.5426,14600.0
2014-01-27 15:00:00,113.91,113.91,113.69,113.85,24700.0,90.5347,90.5347,90.3598,90.487,24700.0
2014-01-27 15:10:00,113.86,113.96,113.65,113.67,30000.0,90.4949,90.5744,90.328,90.3439,30000.0
2014-01-27 15:20:00,113.64,113.67,113.45,113.49,26000.0,90.3201,90.3439,90.1691,90.2009,26000.0
2014-01-27 15:30:00,113.49,113.63,113.25,113.56,34300.0,90.2009,90.3121,90.0101,90.2565,34300.0
2014-01-27 15:40:00,113.61,113.61,113.2,113.29,36800.0,90.2962,90.2962,89.9704,90.0419,36800.0
2014-01-27 15:50:00,113.31,113.46,112.95,112.96,57900.0,90.0578,90.177,89.7717,89.7796,57900.0
2014-01-28 09:30:00,113.7,114.38,113.32,114.17,24500.0,90.3678,90.9082,90.0658,90.7413,24500.0
2014-01-28 09:40:00,114.2,114.49,114.02,114.42,20800.0,90.7652,90.9957,90.6221,90.94,20800.0
2014-01-28 09:50:00,114.43,114.79,114.26,114.76,16400.0,90.948,91.2341,90.8129,91.2103,16400.0
2014-01-28 10:00:00,114.75,115.16,114.67,115.14,36700.0,91.2023,91.5282,91.1387,91.5123,36700.0
2014-01-28 10:10:00,115.09,115.31,114.81,114.82,40900.0,91.4725,91.6474,91.25,91.2579,40900.0
2014-01-28 10:20:00,114.91,115.11,114.63,114.76,31000.0,91.3295,91.4884,91.1069,91.2103,31000.0
2014-01-28 10:30:00,114.73,115.24,114.65,115.16,21700.0,91.1864,91.5918,91.1228,91.5282,21700.0
2014-01-28 10:40:00,115.16,115.23,114.88,114.97,25000.0,91.5282,91.5838,91.3056,91.3772,25000.0
2014-01-28 10:50:00,114.93,115.04,114.77,114.99,11200.0,91.3454,91.4328,91.2182,91.3931,11200.0
2014-01-28 11:00:00,114.97,115.17,114.9,115.05,40000.0,91.3772,91.5361,91.3215,91.4407,40000.0
2014-01-28 11:10:00,115.06,115.24,114.85,114.96,43900.0,91.4487,91.5918,91.2818,91.3692,43900.0
2014-01-28 11:20:00,115.0,115.18,114.97,115.07,10700.0,91.401,91.5441,91.3772,91.4566,10700.0
2014-01-28 11:30:00,115.0,115.15,114.7,114.78,7600.0,91.401,91.5202,91.1626,91.2262,7600.0
2014-01-28 11:40:00,114.69,114.88,114.46,114.46,10500.0,91.1546,91.3056,90.9718,90.9718,10500.0
2014-01-28 11:50:00,114.46,114.85,114.46,114.65,7100.0,90.9718,91.2818,90.9718,91.1228,7100.0
2014-01-28 12:00:00,114.63,114.97,114.53,114.83,8900.0,91.1069,91.3772,91.0275,91.2659,8900.0
2014-01-28 12:10:00,114.8,114.85,114.62,114.8,9000.0,91.242,91.2818,91.099,91.242,9000.0
2014-01-28 12:20:00,114.75,114.93,114.75,114.91,16000.0,91.2023,91.3454,91.2023,91.3295,16000.0
2014-01-28 12:30:00,114.92,115.14,114.92,115.03,15200.0,91.3374,91.5123,91.3374,91.4248,15200.0
2014-01-28 12:40:00,115.03,115.09,114.84,114.84,11200.0,91.4248,91.4725,91.2738,91.2738,11200.0
2014-01-28 12:50:00,114.8,114.86,114.62,114.72,8400.0,91.242,91.2897,91.099,91.1785,8400.0
2014-01-28 13:00:00,114.76,114.76,114.36,114.43,10700.0,91.2103,91.2103,90.8923,90.948,10700.0
2014-01-28 13:10:00,114.45,114.58,114.45,114.5,6900.0,90.9639,91.0672,90.9639,91.0036,6900.0
2014-01-28 13:20:00,114.51,114.51,114.39,114.43,8300.0,91.0116,91.0116,90.9162,90.948,8300.0
2014-01-28 13:30:00,114.43,114.54,114.21,114.25,14600.0,90.948,91.0354,90.7731,90.8049,14600.0
2014-01-28 13:40:00,114.33,114.54,114.3,114.48,22200.0,90.8685,91.0354,90.8447,90.9877,22200.0
2014-01-28 13:50:00,114.5,114.69,114.49,114.57,16200.0,91.0036,91.1546,90.9957,91.0592,16200.0
2014-01-28 14:00:00,114.61,114.88,114.59,114.88,22200.0,91.091,91.3056,91.0751,91.3056,22200.0
2014-01-28 14:10:00,114.86,114.87,114.74,114.8,16400.0,91.2897,91.2977,91.1944,91.242,16400.0
2014-01-28 14:20:00,114.79,114.99,114.79,114.96,32900.0,91.2341,91.3931,91.2341,91.3692,32900.0
2014-01-28 14:30:00,114.96,115.23,114.96,115.23,22000.0,91.3692,91.5838,91.3692,91.5838,22000.0
2014-01-28 14:40:00,115.21,115.23,114.95,115.02,24900.0,91.5679,91.5838,91.3613,91.4169,24900.0
2014-01-28 14:50:00,114.98,115.04,114.8,114.9,14300.0,91.3851,91.4328,91.242,91.3215,14300.0
2014-01-28 15:00:00,114.92,114.93,114.67,114.71,30000.0,91.3374,91.3454,91.1387,91.1705,30000.0
2014-01-28 15:10:00,114.7,114.72,114.54,114.55,40500.0,91.1626,91.1785,91.0354,91.0433,40500.0
2014-01-28 15:20:00,114.55,114.7,114.48,114.7,62200.0,91.0433,91.1626,90.9877,91.1626,62200.0
2014-01-28 15:30:00,114.69,115.1,114.58,115.1,86200.0,91.1546,91.4805,91.0672,91.4805,86200.0
2014-01-28 15:40:00,115.1,115.21,114.92,114.93,55300.0,91.4805,91.5679,91.3374,91.3454,55300.0
2014-01-28 15:50:00,114.94,115.11,114.8,115.07,157000.0,91.3533,91.4884,91.242,91.4566,157000.0
2014-01-29 09:30:00,117.03,117.95,114.27,117.19,142900.0,93.0144,93.7456,90.8208,93.1416,142900.0
2014-01-29 09:40:00,117.2,117.99,116.8,117.59,101900.0,93.1495,93.7774,92.8316,93.4595,101900.0
2014-01-29 09:50:00,117.61,118.03,116.51,116.75,53800.0,93.4754,93.8092,92.6011,92.7919,53800.0
2014-01-29 10:00:00,116.75,117.93,116.51,117.81,24200.0,92.7919,93.7297,92.6011,93.6344,24200.0
2014-01-29 10:10:00,117.82,117.93,116.51,116.6,31700.0,93.6423,93.7297,92.6011,92.6727,31700.0
2014-01-29 10:20:00,116.68,116.95,116.11,116.15,42000.0,92.7363,92.9508,92.2832,92.315,42000.0
2014-01-29 10:30:00,116.37,116.71,115.99,116.27,19500.0,92.4899,92.7601,92.1878,92.4104,19500.0
2014-01-29 10:40:00,116.33,116.6,116.15,116.55,21800.0,92.4581,92.6727,92.315,92.6329,21800.0
2014-01-29 10:50:00,116.52,116.75,115.9,115.9,29300.0,92.6091,92.7919,92.1163,92.1163,29300.0
2014-01-29 11:00:00,116.04,116.04,115.71,115.84,13100.0,92.2276,92.2276,91.9653,92.0686,13100.0
2014-01-29 11:10:00,115.96,116.59,115.95,116.41,31600.0,92.164,92.6647,92.1561,92.5217,31600.0
2014-01-29 11:20:00,116.39,116.48,116.0,116.32,18600.0,92.5058,92.5773,92.1958,92.4501,18600.0
2014-01-29 11:30:00,116.33,116.33,115.81,115.94,19800.0,92.4581,92.4581,92.0448,92.1481,19800.0
2014-01-29 11:40:00,115.95,115.95,115.47,115.76,21900.0,92.1561,92.1561,91.7746,92.005,21900.0
2014-01-29 11:50:00,115.75,116.22,115.74,116.18,14600.0,91.9971,92.3707,91.9892,92.3389,14600.0
2014-01-29 12:00:00,116.22,116.23,115.33,115.39,12900.0,92.3707,92.3786,91.6633,91.711,12900.0
2014-01-29 12:10:00,115.39,115.97,115.38,115.59,12900.0,91.711,92.172,91.703,91.8699,12900.0
2014-01-29 12:20:00,115.72,116.05,115.54,115.62,21500.0,91.9733,92.2355,91.8302,91.8938,21500.0
2014-01-29 12:30:00,115.57,115.67,115.41,115.5,16400.0,91.854,91.9335,91.7269,91.7984,16400.0
2014-01-29 12:40:00,115.5,115.81,115.45,115.54,48800.0,91.7984,92.0448,91.7587,91.8302,48800.0
2014-01-29 12:50:00,115.54,115.84,115.51,115.74,11700.0,91.8302,92.0686,91.8063,91.9892,11700.0
2014-01-29 13:00:00,115.71,115.75,115.42,115.72,14800.0,91.9653,91.9971,91.7348,91.9733,14800.0
2014-01-29 13:10:00,115.75,115.77,115.47,115.57,11000.0,91.9971,92.013,91.7746,91.854,11000.0
2014-01-29 13:20:00,115.55,115.75,115.39,115.52,51500.0,91.8381,91.9971,91.711,91.8143,51500.0
2014-01-29 13:30:00,115.51,115.77,115.44,115.65,17600.0,91.8063,92.013,91.7507,91.9176,17600.0
2014-01-29 13:40:00,115.63,115.66,115.41,115.6,14100.0,91.9017,91.9256,91.7269,91.8779,14100.0
2014-01-29 13:50:00,115.6,116.34,115.4,115.82,24700.0,91.8779,92.466,91.7189,92.0527,24700.0
2014-01-29 14:00:00,115.83,116.14,115.03,115.28,84800.0,92.0607,92.3071,91.4248,91.6235,84800.0
2014-01-29 14:10:00,115.33,115.45,114.38,114.65,23000.0,91.6633,91.7587,90.9082,91.1228,23000.0
2014-01-29 14:20:00,114.73,115.1,114.61,115.1,47500.0,91.1864,91.4805,91.091,91.4805,47500.0
2014-01-29 14:30:00,115.1,115.21,114.8,115.01,37700.0,91.4805,91.5679,91.242,91.409,37700.0
2014-01-29 14:40:00,115.08,115.65,114.97,115.12,42400.0,91.4646,91.9176,91.3772,91.4964,42400.0
2014-01-29 14:50:00,115.09,115.09,114.58,114.62,39900.0,91.4725,91.4725,91.0672,91.099,39900.0
2014-01-29 15:00:00,114.61,114.76,114.18,114.68,41900.0,91.091,91.2103,90.7493,91.1467,41900.0
2014-01-29 15:10:00,114.65,114.71,114.29,114.35,82500.0,91.1228,91.1705,90.8367,90.8844,82500.0
2014-01-29 15:20:00,114.36,115.09,114.34,114.76,50500.0,90.8923,91.4725,90.8764,91.2103,50500.0
2014-01-29 15:30:00,114.78,115.4,114.61,115.26,81800.0,91.2262,91.7189,91.091,91.6077,81800.0
2014-01-29 15:40:00,115.19,115.36,115.06,115.25,67900.0,91.552,91.6871,91.4487,91.5997,67900.0
2014-01-29 15:50:00,115.29,115.29,115.01,115.06,102400.0,91.6315,91.6315,91.409,91.4487,102400.0
2014-01-30 09:30:00,115.5,116.32,115.37,115.86,35000.0,91.7984,92.4501,91.6951,92.0845,35000.0
2014-01-30 09:40:00,115.89,115.99,115.14,115.2,11400.0,92.1084,92.1878,91.5123,91.56,11400.0
2014-01-30 09:50:00,115.3,115.94,115.28,115.59,20900.0,91.6394,92.1481,91.6235,91.8699,20900.0
2014-01-30 10:00:00,115.59,116.0,115.29,115.49,15600.0,91.8699,92.1958,91.6315,91.7905,15600.0
2014-01-30 10:10:00,115.53,115.53,114.83,114.88,23200.0,91.8222,91.8222,91.2659,91.3056,23200.0
2014-01-30 10:20:00,114.91,115.32,114.79,115.06,12900.0,91.3295,91.6553,91.2341,91.4487,12900.0
2014-01-30 10:30:00,115.08,115.49,115.08,115.43,8900.0,91.4646,91.7905,91.4646,91.7428,8900.0
2014-01-30 10:40:00,115.49,115.51,115.04,115.04,26800.0,91.7905,91.8063,91.4328,91.4328,26800.0
2014-01-30 10:50:00,114.98,115.44,114.86,115.34,19700.0,91.3851,91.7507,91.2897,91.6712,19700.0
2014-01-30 11:00:00,115.34,115.45,115.08,115.25,19000.0,91.6712,91.7587,91.4646,91.5997,19000.0
2014-01-30 11:10:00,115.29,115.4,115.04,115.19,33300.0,91.6315,91.7189,91.4328,91.552,33300.0
2014-01-30 11:20:00,115.24,115.44,115.0,115.03,13700.0,91.5918,91.7507,91.401,91.4248,13700.0
2014-01-30 11:30:00,115.04,115.3,115.0,115.12,34400.0,91.4328,91.6394,91.401,91.4964,34400.0
2014-01-30 11:40:00,115.13,115.28,115.1,115.25,20700.0,91.5043,91.6235,91.4805,91.5997,20700.0
2014-01-30 11:50:00,115.31,115.54,115.11,115.3,28000.0,91.6474,91.8302,91.4884,91.6394,28000.0
2014-01-30 12:00:00,115.32,115.34,115.07,115.22,29100.0,91.6553,91.6712,91.4566,91.5759,29100.0
2014-01-30 12:10:00,115.22,115.26,114.87,114.93,11500.0,91.5759,91.6077,91.2977,91.3454,11500.0
2014-01-30 12:20:00,114.94,115.16,114.94,115.0,22800.0,91.3533,91.5282,91.3533,91.401,22800.0
2014-01-30 12:30:00,114.96,115.2,114.89,115.16,17400.0,91.3692,91.56,91.3136,91.5282,17400.0
2014-01-30 12:40:00,115.22,115.3,115.01,115.15,26100.0,91.5759,91.6394,91.409,91.5202,26100.0
2014-01-30 12:50:00,115.12,115.41,115.08,115.3,32400.0,91.4964,91.7269,91.4646,91.6394,32400.0
2014-01-30 13:00:00,115.25,115.32,115.0,115.01,23900.0,91.5997,91.6553,91.401,91.409,23900.0
2014-01-30 13:10:00,115.01,115.01,114.83,114.86,17800.0,91.409,91.409,91.2659,91.2897,17800.0
2014-01-30 13:20:00,114.86,114.97,114.79,114.79,27100.0,91.2897,91.3772,91.2341,91.2341,27100.0
2014-01-30 13:30:00,114.82,114.96,114.81,114.87,28600.0,91.2579,91.3692,91.25,91.2977,28600.0
2014-01-30 13:40:00,114.9,114.98,114.85,114.88,17400.0,91.3215,91.3851,91.2818,91.3056,17400.0
2014-01-30 13:50:00,114.88,114.88,114.71,114.78,31600.0,91.3056,91.3056,91.1705,91.2262,31600.0
2014-01-30 14:00:00,114.78,114.79,114.61,114.63,37000.0,91.2262,91.2341,91.091,91.1069,37000.0
2014-01-30 14:10:00,114.68,114.94,114.68,114.85,40900.0,91.1467,91.3533,91.1467,91.2818,40900.0
2014-01-30 14:20:00,114.85,114.92,114.82,114.89,23100.0,91.2818,91.3374,91.2579,91.3136,23100.0
2014-01-30 14:30:00,114.91,114.93,114.82,114.89,17000.0,91.3295,91.3454,91.2579,91.3136,17000.0
2014-01-30 14:40:00,114.91,114.99,114.85,114.95,48100.0,91.3295,91.3931,91.2818,91.3613,48100.0
2014-01-30 14:50:00,114.92,114.99,114.79,114.93,29300.0,91.3374,91.3931,91.2341,91.3454,29300.0
2014-01-30 15:00:00,114.94,115.01,114.85,114.99,69400.0,91.3533,91.409,91.2818,91.3931,69400.0
2014-01-30 15:10:00,115.04,115.29,115.0,115.2,36900.0,91.4328,91.6315,91.401,91.56,36900.0
2014-01-30 15:20:00,115.24,115.46,115.24,115.45,14700.0,91.5918,91.7666,91.5918,91.7587,14700.0
2014-01-30 15:30:00,115.45,115.48,115.2,115.27,25000.0,91.7587,91.7825,91.56,91.6156,25000.0
2014-01-30 15:40:00,115.28,115.29,114.91,114.99,42200.0,91.6235,91.6315,91.3295,91.3931,42200.0
2014-01-30 15:50:00,114.99,115.13,114.95,115.08,103400.0,91.3931,91.5043,91.3613,91.4646,103400.0
2014-01-31 09:30:00,113.1,113.56,113.1,113.52,54600.0,89.8909,90.2565,89.8909,90.2247,54600.0
2014-01-31 09:40:00,113.51,113.9,113.33,113.58,45200.0,90.2168,90.5267,90.0737,90.2724,45200.0
2014-01-31 09:50:00,113.61,113.7,113.23,113.31,31300.0,90.2962,90.3678,89.9942,90.0578,31300.0
2014-01-31 10:00:00,113.39,114.14,113.39,113.97,17300.0,90.1214,90.7175,90.1214,90.5824,17300.0
2014-01-31 10:10:00,113.89,114.09,113.83,114.09,17400.0,90.5188,90.6777,90.4711,90.6777,17400.0
2014-01-31 10:20:00,114.01,114.16,113.57,113.61,27200.0,90.6142,90.7334,90.2645,90.2962,27200.0
2014-01-31 10:30:00,113.58,113.9,113.52,113.9,4000.0,90.2724,90.5267,90.2247,90.5267,4000.0
2014-01-31 10:40:00,113.97,114.12,113.72,113.98,18700.0,90.5824,90.7016,90.3837,90.5903,18700.0
2014-01-31 10:50:00,114.17,114.37,114.02,114.18,44300.0,90.7413,90.9003,90.6221,90.7493,44300.0
2014-01-31 11:00:00,114.16,114.75,114.12,114.74,11300.0,90.7334,91.2023,90.7016,91.1944,11300.0
2014-01-31 11:10:00,114.76,114.95,114.53,114.85,30200.0,91.2103,91.3613,91.0275,91.2818,30200.0
2014-01-31 11:20:00,114.86,115.12,114.8,115.12,23300.0,91.2897,91.4964,91.242,91.4964,23300.0
2014-01-31 11:30:00,115.15,115.15,114.86,114.94,16300.0,91.5202,91.5202,91.2897,91.3533,16300.0
2014-01-31 11:40:00,114.98,115.08,114.86,115.05,15100.0,91.3851,91.4646,91.2897,91.4407,15100.0
2014-01-31 11:50:00,115.02,115.26,114.95,115.26,12200.0,91.4169,91.6077,91.3613,91.6077,12200.0
2014-01-31 12:00:00,115.27,115.4,115.12,115.33,14000.0,91.6156,91.7189,91.4964,91.6633,14000.0
2014-01-31 12:10:00,115.36,115.43,115.06,115.19,14700.0,91.6871,91.7428,91.4487,91.552,14700.0
2014-01-31 12:20:00,115.14,115.14,114.89,115.03,12100.0,91.5123,91.5123,91.3136,91.4248,12100.0
2014-01-31 12:30:00,115.03,115.05,114.65,114.7,11200.0,91.4248,91.4407,91.1228,91.1626,11200.0
2014-01-31 12:40:00,114.72,115.04,114.66,114.92,15800.0,91.1785,91.4328,91.1308,91.3374,15800.0
2014-01-31 12:50:00,114.99,115.29,114.96,115.15,15300.0,91.3931,91.6315,91.3692,91.5202,15300.0
2014-01-31 13:00:00,115.15,115.15,114.78,114.84,6000.0,91.5202,91.5202,91.2262,91.2738,6000.0
2014-01-31 13:10:00,114.9,114.99,114.69,114.72,3900.0,91.3215,91.3931,91.1546,91.1785,3900.0
2014-01-31 13:20:00,114.7,114.96,114.69,114.96,16700.0,91.1626,91.3692,91.1546,91.3692,16700.0
2014-01-31 13:30:00,114.94,115.0,114.82,114.88,8500.0,91.3533,91.401,91.2579,91.3056,8500.0
2014-01-31 13:40:00,114.9,115.1,114.9,115.07,9600.0,91.3215,91.4805,91.3215,91.4566,9600.0
2014-01-31 13:50:00,115.08,115.23,115.05,115.12,8000.0,91.4646,91.5838,91.4407,91.4964,8000.0
2014-01-31 14:00:00,115.1,115.22,115.02,115.07,15500.0,91.4805,91.5759,91.4169,91.4566,15500.0
2014-01-31 14:10:00,115.03,115.03,114.76,114.83,10300.0,91.4248,91.4248,91.2103,91.2659,10300.0
2014-01-31 14:20:00,114.89,114.99,114.82,114.86,10100.0,91.3136,91.3931,91.2579,91.2897,10100.0
2014-01-31 14:30:00,114.88,114.96,114.74,114.82,14200.0,91.3056,91.3692,91.1944,91.2579,14200.0
2014-01-31 14:40:00,114.81,115.03,114.72,115.03,17800.0,91.25,91.4248,91.1785,91.4248,17800.0
2014-01-31 14:50:00,115.01,115.02,114.73,114.82,12100.0,91.409,91.4169,91.1864,91.2579,12100.0
2014-01-31 15:00:00,114.81,114.81,114.63,114.73,28000.0,91.25,91.25,91.1069,91.1864,28000.0
2014-01-31 15:10:00,114.72,114.9,114.68,114.76,18800.0,91.1785,91.3215,91.1467,91.2103,18800.0
2014-01-31 15:20:00,114.74,114.92,114.68,114.92,24400.0,91.1944,91.3374,91.1467,91.3374,24400.0
2014-01-31 15:30:00,114.91,115.0,114.72,114.81,24800.0,91.3295,91.401,91.1785,91.25,24800.0
2014-01-31 15:40:00,114.8,114.94,114.72,114.8,54200.0,91.242,91.3533,91.1785,91.242,54200.0
2014-01-31 15:50:00,114.79,114.84,114.68,114.84,103800.0,91.2341,91.2738,91.1467,91.2738,103800.0
2014-02-03 09:30:00,114.9,115.66,114.9,115.5,29700.0,91.3215,91.9256,91.3215,91.7984,29700.0
2014-02-03 09:40:00,115.33,115.42,114.52,114.65,22600.0,91.6633,91.7348,91.0195,91.1228,22600.0
2014-02-03 09:50:00,114.63,115.16,114.63,114.91,11700.0,91.1069,91.5282,91.1069,91.3295,11700.0
2014-02-03 10:00:00,114.91,114.91,113.82,114.4,60500.0,91.3295,91.3295,90.4632,90.9241,60500.0
2014-02-03 10:10:00,114.4,114.4,113.33,113.33,40000.0,90.9241,90.9241,90.0737,90.0737,40000.0
2014-02-03 10:20:00,113.34,113.54,113.24,113.4,22100.0,90.0817,90.2406,90.0022,90.1293,22100.0
2014-02-03 10:30:00,113.39,113.52,113.24,113.5,19000.0,90.1214,90.2247,90.0022,90.2088,19000.0
2014-02-03 10:40:00,113.5,113.5,113.33,113.42,22600.0,90.2088,90.2088,90.0737,90.1452,22600.0
2014-02-03 10:50:00,113.28,113.28,112.44,112.67,60000.0,90.034,90.034,89.3663,89.5491,60000.0
2014-02-03 11:00:00,112.58,112.61,112.07,112.08,15400.0,89.4776,89.5015,89.0723,89.0802,15400.0
2014-02-03 11:10:00,112.12,112.51,112.01,112.36,37300.0,89.112,89.422,89.0246,89.3028,37300.0
2014-02-03 11:20:00,112.36,112.48,112.12,112.18,21000.0,89.3028,89.3981,89.112,89.1597,21000.0
2014-02-03 11:30:00,112.15,112.47,112.14,112.37,29700.0,89.1359,89.3902,89.1279,89.3107,29700.0
2014-02-03 11:40:00,112.32,112.5,112.11,112.18,38000.0,89.271,89.414,89.1041,89.1597,38000.0
2014-02-03 11:50:00,112.18,112.48,112.11,112.22,40000.0,89.1597,89.3981,89.1041,89.1915,40000.0
2014-02-03 12:00:00,112.2,112.39,111.94,112.26,30200.0,89.1756,89.3266,88.9689,89.2233,30200.0
2014-02-03 12:10:00,112.22,112.42,112.13,112.36,31800.0,89.1915,89.3504,89.12,89.3028,31800.0
2014-02-03 12:20:00,112.44,112.62,112.14,112.55,20400.0,89.3663,89.5094,89.1279,89.4538,20400.0
2014-02-03 12:30:00,112.51,112.62,112.35,112.5,26500.0,89.422,89.5094,89.2948,89.414,26500.0
2014-02-03 12:40:00,112.51,112.62,112.36,112.52,19900.0,89.422,89.5094,89.3028,89.4299,19900.0
2014-02-03 12:50:00,112.51,112.74,112.39,112.4,26000.0,89.422,89.6048,89.3266,89.3345,26000.0
2014-02-03 13:00:00,112.36,112.43,112.27,112.31,38200.0,89.3028,89.3584,89.2312,89.263,38200.0
2014-02-03 13:10:00,112.36,112.46,112.08,112.17,22800.0,89.3028,89.3822,89.0802,89.1517,22800.0
2014-02-03 13:20:00,112.17,112.33,111.94,112.08,37600.0,89.1517,89.2789,88.9689,89.0802,37600.0
2014-02-03 13:30:00,112.02,112.27,111.83,111.83,25700.0,89.0325,89.2312,88.8815,88.8815,25700.0
2014-02-03 13:40:00,111.86,112.13,111.79,112.01,47400.0,88.9054,89.12,88.8497,89.0246,47400.0
2014-02-03 13:50:00,111.93,112.15,111.85,111.99,31100.0,88.961,89.1359,88.8974,89.0087,31100.0
2014-02-03 14:00:00,111.98,112.29,111.93,112.25,26300.0,89.0007,89.2471,88.961,89.2153,26300.0
2014-02-03 14:10:00,112.18,112.32,112.13,112.21,24000.0,89.1597,89.271,89.12,89.1835,24000.0
2014-02-03 14:20:00,112.21,112.4,112.16,112.37,34800.0,89.1835,89.3345,89.1438,89.3107,34800.0
2014-02-03 14:30:00,112.36,112.48,112.17,112.19,25400.0,89.3028,89.3981,89.1517,89.1676,25400.0
2014-02-03 14:40:00,112.2,112.33,112.09,112.15,33900.0,89.1756,89.2789,89.0882,89.1359,33900.0
2014-02-03 14:50:00,112.16,112.18,111.91,111.94,62400.0,89.1438,89.1597,88.9451,88.9689,62400.0
2014-02-03 15:00:00,111.92,112.07,111.9,112.05,38100.0,88.953,89.0723,88.9372,89.0564,38100.0
2014-02-03 15:10:00,112.0,112.22,111.89,111.92,27100.0,89.0166,89.1915,88.9292,88.953,27100.0
2014-02-03 15:20:00,111.93,112.31,111.87,112.31,44100.0,88.961,89.263,88.9133,89.263,44100.0
2014-02-03 15:30:00,112.3,112.4,112.2,112.35,75300.0,89.2551,89.3345,89.1756,89.2948,75300.0
2014-02-03 15:40:00,112.35,112.35,111.8,111.84,85100.0,89.2948,89.2948,88.8577,88.8895,85100.0
2014-02-03 15:50:00,111.89,112.16,111.77,111.97,75900.0,88.9292,89.1438,88.8338,88.9928,75900.0
2014-02-04 09:30:00,111.94,112.06,110.67,111.02,65300.0,88.9689,89.0643,87.9596,88.2377,65300.0
2014-02-04 09:40:00,111.07,111.07,110.18,110.47,34200.0,88.2775,88.2775,87.5701,87.8006,34200.0
2014-02-04 09:50:00,110.51,111.07,110.36,110.81,70400.0,87.8324,88.2775,87.7132,88.0708,70400.0
2014-02-04 10:00:00,110.72,111.26,110.67,111.06,39600.0,87.9993,88.4285,87.9596,88.2695,39600.0
2014-02-04 10:10:00,111.15,111.25,110.72,111.18,37600.0,88.3411,88.4205,87.9993,88.3649,37600.0
2014-02-04 10:20:00,111.22,111.29,110.75,111.27,26400.0,88.3967,88.4523,88.0231,88.4364,26400.0
2014-02-04 10:30:00,111.29,111.49,111.24,111.29,30900.0,88.4523,88.6113,88.4126,88.4523,30900.0
2014-02-04 10:40:00,111.29,111.36,110.87,110.89,20800.0,88.4523,88.508,88.1185,88.1344,20800.0
2014-02-04 10:50:00,110.92,110.98,110.32,110.32,42500.0,88.1583,88.2059,87.6814,87.6814,42500.0
2014-02-04 11:00:00,110.32,110.59,110.24,110.58,38300.0,87.6814,87.896,87.6178,87.888,38300.0
2014-02-04 11:10:00,110.58,110.6,110.3,110.38,18800.0,87.888,87.9039,87.6655,87.7291,18800.0
2014-02-04 11:20:00,110.37,110.62,110.31,110.61,23000.0,87.7211,87.9198,87.6734,87.9119,23000.0
2014-02-04 11:30:00,110.6,110.75,110.46,110.74,19300.0,87.9039,88.0231,87.7927,88.0152,19300.0
2014-02-04 11:40:00,110.75,110.9,110.61,110.84,13300.0,88.0231,88.1424,87.9119,88.0947,13300.0
2014-02-04 11:50:00,110.82,110.95,110.68,110.95,21200.0,88.0788,88.1821,87.9675,88.1821,21200.0
2014-02-04 12:00:00,110.95,111.24,110.95,111.06,15400.0,88.1821,88.4126,88.1821,88.2695,15400.0
2014-02-04 12:10:00,111.09,111.37,111.06,111.25,13200.0,88.2934,88.5159,88.2695,88.4205,13200.0
2014-02-04 12:20:00,111.25,111.56,111.24,111.38,18000.0,88.4205,88.6669,88.4126,88.5239,18000.0
2014-02-04 12:30:00,111.38,111.83,111.27,111.83,33400.0,88.5239,88.8815,88.4364,88.8815,33400.0
2014-02-04 12:40:00,111.78,111.91,111.65,111.71,15900.0,88.8418,88.9451,88.7385,88.7861,15900.0
2014-02-04 12:50:00,111.73,111.8,111.64,111.7,5800.0,88.802,88.8577,88.7305,88.7782,5800.0
2014-02-04 13:00:00,111.74,111.91,111.71,111.73,7200.0,88.81,88.9451,88.7861,88.802,7200.0
2014-02-04 13:10:00,111.72,111.76,111.31,111.44,12000.0,88.7941,88.8259,88.4682,88.5715,12000.0
2014-02-04 13:20:00,111.52,111.75,111.49,111.67,13800.0,88.6351,88.8179,88.6113,88.7544,13800.0
2014-02-04 13:30:00,111.74,111.88,111.6,111.78,17800.0,88.81,88.9213,88.6987,88.8418,17800.0
2014-02-04 13:40:00,111.73,111.74,111.54,111.55,8300.0,88.802,88.81,88.651,88.659,8300.0
2014-02-04 13:50:00,111.56,111.65,111.31,111.37,15200.0,88.6669,88.7385,88.4682,88.5159,15200.0
2014-02-04 14:00:00,111.34,111.49,111.27,111.36,12800.0,88.4921,88.6113,88.4364,88.508,12800.0
2014-02-04 14:10:00,111.32,111.39,111.24,111.29,22600.0,88.4762,88.5318,88.4126,88.4523,22600.0
2014-02-04 14:20:00,111.24,111.43,111.24,111.29,11300.0,88.4126,88.5636,88.4126,88.4523,11300.0
2014-02-04 14:30:00,111.28,111.34,111.17,111.31,10200.0,88.4444,88.4921,88.357,88.4682,10200.0
2014-02-04 14:40:00,111.32,111.5,111.29,111.45,13100.0,88.4762,88.6192,88.4523,88.5795,13100.0
2014-02-04 14:50:00,111.44,111.5,111.33,111.49,11500.0,88.5715,88.6192,88.4841,88.6113,11500.0
2014-02-04 15:00:00,111.5,111.57,111.25,111.38,20500.0,88.6192,88.6749,88.4205,88.5239,20500.0
2014-02-04 15:10:00,111.4,111.44,111.26,111.34,23100.0,88.5398,88.5715,88.4285,88.4921,23100.0
2014-02-04 15:20:00,111.39,111.43,110.77,110.84,31900.0,88.5318,88.5636,88.039,88.0947,31900.0
2014-02-04 15:30:00,110.83,111.29,110.71,111.29,44800.0,88.0867,88.4523,87.9914,88.4523,44800.0
2014-02-04 15:40:00,111.32,111.43,111.14,111.16,54900.0,88.4762,88.5636,88.3331,88.349,54900.0
2014-02-04 15:50:00,111.15,111.36,111.08,111.19,103700.0,88.3411,88.508,88.2854,88.3729,103700.0
2014-02-05 09:30:00,110.82,111.05,110.66,110.77,26100.0,88.0788,88.2616,87.9516,88.039,26100.0
2014-02-05 09:40:00,110.9,110.97,110.17,110.2,17600.0,88.1424,88.198,87.5622,87.586,17600.0
2014-02-05 09:50:00,110.24,110.32,109.88,110.0,23200.0,87.6178,87.6814,87.3317,87.427,23200.0
2014-02-05 10:00:00,109.98,110.54,109.94,110.05,36400.0,87.4112,87.8562,87.3794,87.4668,36400.0
2014-02-05 10:10:00,109.94,110.07,109.14,109.2,56300.0,87.3794,87.4827,86.7435,86.7912,56300.0
2014-02-05 10:20:00,109.25,109.39,108.83,109.26,29400.0,86.831,86.9422,86.4971,86.8389,29400.0
2014-02-05 10:30:00,109.26,109.69,109.07,109.31,42600.0,86.8389,87.1807,86.6879,86.8786,42600.0
2014-02-05 10:40:00,109.3,109.65,109.3,109.5,58200.0,86.8707,87.1489,86.8707,87.0297,58200.0
2014-02-05 10:50:00,109.51,109.9,109.31,109.73,50000.0,87.0376,87.3476,86.8786,87.2125,50000.0
2014-02-05 11:00:00,109.72,109.82,109.02,109.05,38600.0,87.2045,87.284,86.6482,86.672,38600.0
2014-02-05 11:10:00,109.06,109.71,109.05,109.54,62200.0,86.6799,87.1966,86.672,87.0614,62200.0
2014-02-05 11:20:00,109.57,109.81,109.44,109.78,21000.0,87.0853,87.276,86.982,87.2522,21000.0
2014-02-05 11:30:00,109.79,109.86,109.63,109.8,23100.0,87.2601,87.3158,87.133,87.2681,23100.0
2014-02-05 11:40:00,109.81,110.17,109.74,110.07,23800.0,87.276,87.5622,87.2204,87.4827,23800.0
2014-02-05 11:50:00,110.11,110.25,109.99,110.17,16100.0,87.5145,87.6257,87.4191,87.5622,16100.0
2014-02-05 12:00:00,110.16,110.28,110.03,110.24,35900.0,87.5542,87.6496,87.4509,87.6178,35900.0
2014-02-05 12:10:00,110.24,110.33,110.06,110.33,15600.0,87.6178,87.6893,87.4747,87.6893,15600.0
2014-02-05 12:20:00,110.33,110.5,110.06,110.06,64200.0,87.6893,87.8244,87.4747,87.4747,64200.0
2014-02-05 12:30:00,110.06,110.32,109.79,109.79,78900.0,87.4747,87.6814,87.2601,87.2601,78900.0
2014-02-05 12:40:00,109.83,110.1,109.83,110.0,19600.0,87.2919,87.5065,87.2919,87.427,19600.0
2014-02-05 12:50:00,110.09,110.28,109.99,110.1,18500.0,87.4986,87.6496,87.4191,87.5065,18500.0
2014-02-05 13:00:00,110.1,110.2,109.99,110.16,27300.0,87.5065,87.586,87.4191,87.5542,27300.0
2014-02-05 13:10:00,110.16,110.18,110.05,110.09,19300.0,87.5542,87.5701,87.4668,87.4986,19300.0
2014-02-05 13:20:00,110.12,110.14,109.93,110.11,46200.0,87.5224,87.5383,87.3714,87.5145,46200.0
2014-02-05 13:30:00,110.11,110.12,109.96,110.07,22900.0,87.5145,87.5224,87.3953,87.4827,22900.0
2014-02-05 13:40:00,110.06,110.13,109.95,110.08,24900.0,87.4747,87.5304,87.3873,87.4906,24900.0
2014-02-05 13:50:00,110.09,110.16,110.0,110.04,17200.0,87.4986,87.5542,87.427,87.4588,17200.0
2014-02-05 14:00:00,110.02,110.12,109.93,110.04,40700.0,87.4429,87.5224,87.3714,87.4588,40700.0
2014-02-05 14:10:00,110.05,110.05,109.89,110.01,14700.0,87.4668,87.4668,87.3396,87.435,14700.0
2014-02-05 14:20:00,110.05,110.09,109.92,110.07,36200.0,87.4668,87.4986,87.3635,87.4827,36200.0
2014-02-05 14:30:00,110.08,110.21,109.95,109.99,23400.0,87.4906,87.594,87.3873,87.4191,23400.0
2014-02-05 14:40:00,109.99,110.12,109.92,110.09,20600.0,87.4191,87.5224,87.3635,87.4986,20600.0
2014-02-05 14:50:00,110.1,110.16,109.96,110.05,30800.0,87.5065,87.5542,87.3953,87.4668,30800.0
2014-02-05 15:00:00,110.03,110.15,109.98,110.13,25800.0,87.4509,87.5463,87.4112,87.5304,25800.0
2014-02-05 15:10:00,110.16,110.19,110.0,110.05,32600.0,87.5542,87.5781,87.427,87.4668,32600.0
2014-02-05 15:20:00,110.04,110.14,109.98,110.13,32100.0,87.4588,87.5383,87.4112,87.5304,32100.0
2014-02-05 15:30:00,110.14,110.16,109.98,110.02,36200.0,87.5383,87.5542,87.4112,87.4429,36200.0
2014-02-05 15:40:00,110.01,110.19,109.91,110.1,67800.0,87.435,87.5781,87.3555,87.5065,67800.0
2014-02-05 15:50:00,110.07,110.12,109.85,109.92,94700.0,87.4827,87.5224,87.3078,87.3635,94700.0
2014-02-06 09:30:00,110.28,110.54,110.09,110.42,19800.0,87.6496,87.8562,87.4986,87.7609,19800.0
2014-02-06 09:40:00,110.42,110.48,110.26,110.42,8100.0,87.7609,87.8085,87.6337,87.7609,8100.0
2014-02-06 09:50:00,110.45,110.57,110.38,110.43,26500.0,87.7847,87.8801,87.7291,87.7688,26500.0
2014-02-06 10:00:00,110.49,111.21,110.47,111.2,47400.0,87.8165,88.3887,87.8006,88.3808,47400.0
2014-02-06 10:10:00,111.17,111.21,110.89,111.06,31500.0,88.357,88.3887,88.1344,88.2695,31500.0
2014-02-06 10:20:00,111.05,111.14,110.96,111.14,28400.0,88.2616,88.3331,88.19,88.3331,28400.0
2014-02-06 10:30:00,111.14,111.31,110.94,111.2,41100.0,88.3331,88.4682,88.1742,88.3808,41100.0
2014-02-06 10:40:00,111.18,111.28,111.14,111.17,26800.0,88.3649,88.4444,88.3331,88.357,26800.0
2014-02-06 10:50:00,111.17,111.2,110.9,111.02,19200.0,88.357,88.3808,88.1424,88.2377,19200.0
2014-02-06 11:00:00,111.03,111.15,110.94,111.12,18500.0,88.2457,88.3411,88.1742,88.3172,18500.0
2014-02-06 11:10:00,111.15,111.27,110.97,111.01,30900.0,88.3411,88.4364,88.198,88.2298,30900.0
2014-02-06 11:20:00,111.0,111.06,110.77,110.79,21300.0,88.2218,88.2695,88.039,88.0549,21300.0
2014-02-06 11:30:00,110.82,111.02,110.81,110.9,16300.0,88.0788,88.2377,88.0708,88.1424,16300.0
2014-02-06 11:40:00,110.93,111.02,110.89,111.0,8100.0,88.1662,88.2377,88.1344,88.2218,8100.0
2014-02-06 11:50:00,111.0,111.06,110.79,110.91,13800.0,88.2218,88.2695,88.0549,88.1503,13800.0
2014-02-06 12:00:00,110.91,111.0,110.88,110.96,6900.0,88.1503,88.2218,88.1265,88.19,6900.0
2014-02-06 12:10:00,110.94,111.0,110.82,110.9,8100.0,88.1742,88.2218,88.0788,88.1424,8100.0
2014-02-06 12:20:00,110.86,110.98,110.82,110.98,7900.0,88.1106,88.2059,88.0788,88.2059,7900.0
2014-02-06 12:30:00,110.97,110.97,110.84,110.91,9500.0,88.198,88.198,88.0947,88.1503,9500.0
2014-02-06 12:40:00,110.94,111.01,110.88,110.88,6000.0,88.1742,88.2298,88.1265,88.1265,6000.0
2014-02-06 12:50:00,110.88,110.93,110.84,110.84,11700.0,88.1265,88.1662,88.0947,88.0947,11700.0
2014-02-06 13:00:00,110.88,110.96,110.87,110.94,9000.0,88.1265,88.19,88.1185,88.1742,9000.0
2014-02-06 13:10:00,110.97,111.0,110.78,110.8,8300.0,88.198,88.2218,88.047,88.0629,8300.0
2014-02-06 13:20:00,110.8,110.81,110.6,110.74,7200.0,88.0629,88.0708,87.9039,88.0152,7200.0
2014-02-06 13:30:00,110.76,110.91,110.7,110.74,9800.0,88.0311,88.1503,87.9834,88.0152,9800.0
2014-02-06 13:40:00,110.73,110.81,110.59,110.74,8800.0,88.0072,88.0708,87.896,88.0152,8800.0
2014-02-06 13:50:00,110.76,110.76,110.56,110.59,18800.0,88.0311,88.0311,87.8721,87.896,18800.0
2014-02-06 14:00:00,110.59,110.65,110.54,110.59,18000.0,87.896,87.9437,87.8562,87.896,18000.0
2014-02-06 14:10:00,110.59,110.68,110.59,110.61,21000.0,87.896,87.9675,87.896,87.9119,21000.0
2014-02-06 14:20:00,110.62,110.77,110.61,110.66,21800.0,87.9198,88.039,87.9119,87.9516,21800.0
2014-02-06 14:30:00,110.67,110.84,110.59,110.84,24500.0,87.9596,88.0947,87.896,88.0947,24500.0
2014-02-06 14:40:00,110.84,110.9,110.68,110.69,16900.0,88.0947,88.1424,87.9675,87.9755,16900.0
2014-02-06 14:50:00,110.69,110.73,110.62,110.67,13000.0,87.9755,88.0072,87.9198,87.9596,13000.0
2014-02-06 15:00:00,110.68,110.71,110.63,110.68,24800.0,87.9675,87.9914,87.9278,87.9675,24800.0
2014-02-06 15:10:00,110.67,110.7,110.58,110.64,22900.0,87.9596,87.9834,87.888,87.9357,22900.0
2014-02-06 15:20:00,110.64,110.67,110.54,110.6,15300.0,87.9357,87.9596,87.8562,87.9039,15300.0
2014-02-06 15:30:00,110.62,110.66,110.55,110.65,22700.0,87.9198,87.9516,87.8642,87.9437,22700.0
2014-02-06 15:40:00,110.65,110.72,110.53,110.54,46800.0,87.9437,87.9993,87.8483,87.8562,46800.0
2014-02-06 15:50:00,110.56,110.67,110.49,110.64,65800.0,87.8721,87.9596,87.8165,87.9357,65800.0
2014-02-07 09:30:00,111.38,111.83,111.06,111.7,41800.0,88.5239,88.8815,88.2695,88.7782,41800.0
2014-02-07 09:40:00,111.7,111.89,111.21,111.3,51600.0,88.7782,88.9292,88.3887,88.4603,51600.0
2014-02-07 09:50:00,111.3,111.35,110.97,111.03,55300.0,88.4603,88.5,88.198,88.2457,55300.0
2014-02-07 10:00:00,111.16,111.4,111.01,111.06,20200.0,88.349,88.5398,88.2298,88.2695,20200.0
2014-02-07 10:10:00,111.02,111.16,110.78,111.02,32300.0,88.2377,88.349,88.047,88.2377,32300.0
2014-02-07 10:20:00,111.02,111.34,110.8,110.85,16100.0,88.2377,88.4921,88.0629,88.1026,16100.0
2014-02-07 10:30:00,110.97,111.16,110.76,111.01,11400.0,88.198,88.349,88.0311,88.2298,11400.0
2014-02-07 10:40:00,110.99,110.99,110.64,110.76,14100.0,88.2139,88.2139,87.9357,88.0311,14100.0
2014-02-07 10:50:00,110.79,111.13,110.79,110.83,16200.0,88.0549,88.3252,88.0549,88.0867,16200.0
2014-02-07 11:00:00,110.82,110.89,110.65,110.68,16000.0,88.0788,88.1344,87.9437,87.9675,16000.0
2014-02-07 11:10:00,110.69,110.98,110.64,110.88,13800.0,87.9755,88.2059,87.9357,88.1265,13800.0
2014-02-07 11:20:00,110.82,110.86,110.7,110.75,15700.0,88.0788,88.1106,87.9834,88.0231,15700.0
2014-02-07 11:30:00,110.8,110.94,110.77,110.81,10900.0,88.0629,88.1742,88.039,88.0708,10900.0
2014-02-07 11:40:00,110.82,111.09,110.8,111.09,87700.0,88.0788,88.2934,88.0629,88.2934,87700.0
2014-02-07 11:50:00,111.13,111.32,111.08,111.32,27100.0,88.3252,88.4762,88.2854,88.4762,27100.0
2014-02-07 12:00:00,111.35,111.38,111.22,111.25,21000.0,88.5,88.5239,88.3967,88.4205,21000.0
2014-02-07 12:10:00,111.24,111.37,111.21,111.34,12100.0,88.4126,88.5159,88.3887,88.4921,12100.0
2014-02-07 12:20:00,111.34,111.37,111.22,111.26,11500.0,88.4921,88.5159,88.3967,88.4285,11500.0
2014-02-07 12:30:00,111.27,111.3,111.11,111.17,10000.0,88.4364,88.4603,88.3093,88.357,10000.0
2014-02-07 12:40:00,111.22,111.37,111.2,111.25,15300.0,88.3967,88.5159,88.3808,88.4205,15300.0
2014-02-07 12:50:00,111.26,111.42,111.21,111.36,22100.0,88.4285,88.5557,88.3887,88.508,22100.0
2014-02-07 13:00:00,111.39,111.5,111.32,111.5,10900.0,88.5318,88.6192,88.4762,88.6192,10900.0
2014-02-07 13:10:00,111.56,111.68,111.54,111.64,10900.0,88.6669,88.7623,88.651,88.7305,10900.0
2014-02-07 13:20:00,111.65,111.66,111.53,111.53,7300.0,88.7385,88.7464,88.6431,88.6431,7300.0
2014-02-07 13:30:00,111.56,111.56,111.48,111.49,11500.0,88.6669,88.6669,88.6033,88.6113,11500.0
2014-02-07 13:40:00,111.51,111.68,111.5,111.63,29400.0,88.6272,88.7623,88.6192,88.7226,29400.0
2014-02-07 13:50:00,111.66,111.76,111.62,111.7,27800.0,88.7464,88.8259,88.7146,88.7782,27800.0
2014-02-07 14:00:00,111.7,111.81,111.65,111.75,14400.0,88.7782,88.8656,88.7385,88.8179,14400.0
2014-02-07 14:10:00,111.75,111.82,111.65,111.69,20600.0,88.8179,88.8736,88.7385,88.7702,20600.0
2014-02-07 14:20:00,111.66,111.84,111.66,111.81,15300.0,88.7464,88.8895,88.7464,88.8656,15300.0
2014-02-07 14:30:00,111.8,111.83,111.66,111.76,42200.0,88.8577,88.8815,88.7464,88.8259,42200.0
2014-02-07 14:40:00,111.76,112.08,111.75,111.95,23800.0,88.8259,89.0802,88.8179,88.9769,23800.0
2014-02-07 14:50:00,111.94,112.06,111.87,111.99,27400.0,88.9689,89.0643,88.9133,89.0087,27400.0
2014-02-07 15:00:00,112.01,112.08,111.95,112.03,25900.0,89.0246,89.0802,88.9769,89.0405,25900.0
2014-02-07 15:10:00,112.03,112.16,111.97,112.16,27500.0,89.0405,89.1438,88.9928,89.1438,27500.0
2014-02-07 15:20:00,112.16,112.31,112.09,112.3,32700.0,89.1438,89.263,89.0882,89.2551,32700.0
2014-02-07 15:30:00,112.32,112.56,112.32,112.47,75700.0,89.271,89.4617,89.271,89.3902,75700.0
2014-02-07 15:40:00,112.46,112.59,112.31,112.33,57600.0,89.3822,89.4856,89.263,89.2789,57600.0
2014-02-07 15:50:00,112.34,112.39,112.21,112.35,90600.0,89.2869,89.3266,89.1835,89.2948,90600.0
2014-02-10 09:30:00,112.58,112.58,111.6,111.95,16900.0,89.4776,89.4776,88.6987,88.9769,16900.0
2014-02-10 09:40:00,111.98,112.5,111.73,112.4,24200.0,89.0007,89.414,88.802,89.3345,24200.0
2014-02-10 09:50:00,112.32,112.53,111.91,112.5,13700.0,89.271,89.4379,88.9451,89.414,13700.0
2014-02-10 10:00:00,112.5,112.64,112.21,112.28,15100.0,89.414,89.5253,89.1835,89.2392,15100.0
2014-02-10 10:10:00,112.3,112.5,112.22,112.3,7800.0,89.2551,89.414,89.1915,89.2551,7800.0
2014-02-10 10:20:00,112.43,112.6,112.32,112.6,7700.0,89.3584,89.4935,89.271,89.4935,7700.0
2014-02-10 10:30:00,112.63,112.68,112.08,112.19,16600.0,89.5174,89.5571,89.0802,89.1676,16600.0
2014-02-10 10:40:00,112.19,112.19,111.72,111.72,6100.0,89.1676,89.1676,88.7941,88.7941,6100.0
2014-02-10 10:50:00,111.73,112.08,111.71,112.07,10500.0,88.802,89.0802,88.7861,89.0723,10500.0
2014-02-10 11:00:00,112.09,112.1,111.88,111.91,13300.0,89.0882,89.0961,88.9213,88.9451,13300.0
2014-02-10 11:10:00,111.9,112.13,111.9,112.12,3700.0,88.9372,89.12,88.9372,89.112,3700.0
2014-02-10 11:20:00,112.1,112.2,111.83,111.96,11500.0,89.0961,89.1756,88.8815,88.9848,11500.0
2014-02-10 11:30:00,111.89,112.08,111.88,112.05,6700.0,88.9292,89.0802,88.9213,89.0564,6700.0
2014-02-10 11:40:00,112.04,112.21,112.04,112.12,5200.0,89.0484,89.1835,89.0484,89.112,5200.0
2014-02-10 11:50:00,112.1,112.16,111.9,111.94,4800.0,89.0961,89.1438,88.9372,88.9689,4800.0
2014-02-10 12:00:00,111.93,111.93,111.78,111.85,8400.0,88.961,88.961,88.8418,88.8974,8400.0
2014-02-10 12:10:00,111.9,111.97,111.81,111.89,6400.0,88.9372,88.9928,88.8656,88.9292,6400.0
2014-02-10 12:20:00,111.84,111.95,111.82,111.85,6000.0,88.8895,88.9769,88.8736,88.8974,6000.0
2014-02-10 12:30:00,111.84,111.92,111.81,111.82,12600.0,88.8895,88.953,88.8656,88.8736,12600.0
2014-02-10 12:40:00,111.8,111.91,111.79,111.81,3500.0,88.8577,88.9451,88.8497,88.8656,3500.0
2014-02-10 12:50:00,111.81,111.9,111.78,111.9,7300.0,88.8656,88.9372,88.8418,88.9372,7300.0
2014-02-10 13:00:00,111.9,112.01,111.9,111.96,5700.0,88.9372,89.0246,88.9372,88.9848,5700.0
2014-02-10 13:10:00,111.93,112.01,111.92,111.97,8900.0,88.961,89.0246,88.953,88.9928,8900.0
2014-02-10 13:20:00,112.02,112.02,111.95,111.98,6500.0,89.0325,89.0325,88.9769,89.0007,6500.0
2014-02-10 13:30:00,112.0,112.05,111.96,112.0,7600.0,89.0166,89.0564,88.9848,89.0166,7600.0
2014-02-10 13:40:00,112.02,112.06,111.95,112.01,5500.0,89.0325,89.0643,88.9769,89.0246,5500.0
2014-02-10 13:50:00,112.0,112.07,111.95,112.0,7600.0,89.0166,89.0723,88.9769,89.0166,7600.0
2014-02-10 14:00:00,112.02,112.04,111.94,111.95,6900.0,89.0325,89.0484,88.9689,88.9769,6900.0
2014-02-10 14:10:00,111.97,112.03,111.92,111.98,4100.0,88.9928,89.0405,88.953,89.0007,4100.0
2014-02-10 14:20:00,112.08,112.1,112.01,112.01,3300.0,89.0802,89.0961,89.0246,89.0246,3300.0
2014-02-10 14:30:00,112.05,112.22,112.01,112.1,7500.0,89.0564,89.1915,89.0246,89.0961,7500.0
2014-02-10 14:40:00,112.13,112.15,112.03,112.09,10000.0,89.12,89.1359,89.0405,89.0882,10000.0
2014-02-10 14:50:00,112.09,112.11,112.04,112.07,4900.0,89.0882,89.1041,89.0484,89.0723,4900.0
2014-02-10 15:00:00,112.1,112.2,112.07,112.12,12100.0,89.0961,89.1756,89.0723,89.112,12100.0
2014-02-10 15:10:00,112.1,112.14,112.0,112.01,9000.0,89.0961,89.1279,89.0166,89.0246,9000.0
2014-02-10 15:20:00,112.03,112.04,111.95,111.95,9600.0,89.0405,89.0484,88.9769,88.9769,9600.0
2014-02-10 15:30:00,111.96,112.1,111.96,112.05,11300.0,88.9848,89.0961,88.9848,89.0564,11300.0
2014-02-10 15:40:00,112.04,112.1,111.89,111.91,20300.0,89.0484,89.0961,88.9292,88.9451,20300.0
2014-02-10 15:50:00,111.93,112.05,111.89,112.05,36300.0,88.961,89.0564,88.9292,89.0564,36300.0
2014-02-11 09:30:00,112.44,112.94,112.33,112.94,16500.0,89.3663,89.7637,89.2789,89.7637,16500.0
2014-02-11 09:40:00,112.91,113.42,112.68,113.14,15700.0,89.7399,90.1452,89.5571,89.9227,15700.0
2014-02-11 09:50:00,113.14,113.25,112.81,112.9,19600.0,89.9227,90.0101,89.6604,89.7319,19600.0
2014-02-11 10:00:00,112.88,112.93,112.61,112.72,17500.0,89.716,89.7558,89.5015,89.5889,17500.0
2014-02-11 10:10:00,112.71,113.15,112.66,113.14,11300.0,89.5809,89.9306,89.5412,89.9227,11300.0
2014-02-11 10:20:00,113.14,113.23,112.94,113.0,15700.0,89.9227,89.9942,89.7637,89.8114,15700.0
2014-02-11 10:30:00,112.99,113.11,112.94,113.08,20100.0,89.8035,89.8989,89.7637,89.875,20100.0
2014-02-11 10:40:00,113.1,113.11,112.89,112.95,14200.0,89.8909,89.8989,89.724,89.7717,14200.0
2014-02-11 10:50:00,112.96,113.07,112.92,113.0,77000.0,89.7796,89.8671,89.7478,89.8114,77000.0
2014-02-11 11:00:00,113.04,113.1,112.73,112.84,10800.0,89.8432,89.8909,89.5968,89.6843,10800.0
2014-02-11 11:10:00,112.88,113.05,112.69,113.05,10100.0,89.716,89.8512,89.565,89.8512,10100.0
2014-02-11 11:20:00,113.09,113.4,113.04,113.4,8200.0,89.883,90.1293,89.8432,90.1293,8200.0
2014-02-11 11:30:00,113.41,113.44,113.09,113.14,8800.0,90.1373,90.1611,89.883,89.9227,8800.0
2014-02-11 11:40:00,113.18,113.25,113.11,113.23,5400.0,89.9545,90.0101,89.8989,89.9942,5400.0
2014-02-11 11:50:00,113.25,113.32,113.21,113.29,7600.0,90.0101,90.0658,89.9783,90.0419,7600.0
2014-02-11 12:00:00,113.25,113.29,113.07,113.07,5800.0,90.0101,90.0419,89.8671,89.8671,5800.0
2014-02-11 12:10:00,113.07,113.13,113.05,113.13,8300.0,89.8671,89.9147,89.8512,89.9147,8300.0
2014-02-11 12:20:00,113.15,113.17,113.08,113.08,6700.0,89.9306,89.9465,89.875,89.875,6700.0
2014-02-11 12:30:00,113.13,113.22,113.06,113.06,3600.0,89.9147,89.9863,89.8591,89.8591,3600.0
2014-02-11 12:40:00,113.05,113.1,113.01,113.07,8200.0,89.8512,89.8909,89.8194,89.8671,8200.0
2014-02-11 12:50:00,113.05,113.05,112.9,112.95,6800.0,89.8512,89.8512,89.7319,89.7717,6800.0
2014-02-11 13:00:00,112.98,113.12,112.98,113.09,6100.0,89.7955,89.9068,89.7955,89.883,6100.0
2014-02-11 13:10:00,113.12,113.24,113.12,113.22,5600.0,89.9068,90.0022,89.9068,89.9863,5600.0
2014-02-11 13:20:00,113.25,113.27,113.18,113.25,5000.0,90.0101,90.026,89.9545,90.0101,5000.0
2014-02-11 13:30:00,113.25,113.29,113.21,113.26,17600.0,90.0101,90.0419,89.9783,90.0181,17600.0
2014-02-11 13:40:00,113.27,113.5,113.27,113.45,13500.0,90.026,90.2088,90.026,90.1691,13500.0
2014-02-11 13:50:00,113.45,113.46,113.19,113.2,18500.0,90.1691,90.177,89.9624,89.9704,18500.0
2014-02-11 14:00:00,113.2,113.29,113.07,113.29,12300.0,89.9704,90.0419,89.8671,90.0419,12300.0
2014-02-11 14:10:00,113.31,113.42,113.3,113.4,15700.0,90.0578,90.1452,90.0499,90.1293,15700.0
2014-02-11 14:20:00,113.41,113.52,113.41,113.48,12600.0,90.1373,90.2247,90.1373,90.1929,12600.0
2014-02-11 14:30:00,113.48,113.57,113.44,113.55,22600.0,90.1929,90.2645,90.1611,90.2486,22600.0
2014-02-11 14:40:00,113.55,113.76,113.54,113.72,27700.0,90.2486,90.4155,90.2406,90.3837,27700.0
2014-02-11 14:50:00,113.69,113.76,113.61,113.76,36800.0,90.3598,90.4155,90.2962,90.4155,36800.0
2014-02-11 15:00:00,113.76,113.98,113.73,113.95,41500.0,90.4155,90.5903,90.3916,90.5665,41500.0
2014-02-11 15:10:00,113.95,114.01,113.82,113.88,37700.0,90.5665,90.6142,90.4632,90.5108,37700.0
2014-02-11 15:20:00,113.89,113.89,113.55,113.6,32500.0,90.5188,90.5188,90.2486,90.2883,32500.0
2014-02-11 15:30:00,113.6,113.74,113.6,113.64,30500.0,90.2883,90.3996,90.2883,90.3201,30500.0
2014-02-11 15:40:00,113.65,113.65,113.35,113.35,53200.0,90.328,90.328,90.0896,90.0896,53200.0
2014-02-11 15:50:00,113.35,113.47,113.3,113.46,72200.0,90.0896,90.185,90.0499,90.177,72200.0
2014-02-12 09:30:00,113.5,114.64,113.43,114.64,24000.0,90.2088,91.1149,90.1532,91.1149,24000.0
2014-02-12 09:40:00,114.71,115.27,114.61,115.22,36000.0,91.1705,91.6156,91.091,91.5759,36000.0
2014-02-12 09:50:00,115.24,115.39,114.8,114.8,34900.0,91.5918,91.711,91.242,91.242,34900.0
2014-02-12 10:00:00,114.93,115.06,114.9,115.02,26000.0,91.3454,91.4487,91.3215,91.4169,26000.0
2014-02-12 10:10:00,115.04,115.09,114.86,114.93,38100.0,91.4328,91.4725,91.2897,91.3454,38100.0
2014-02-12 10:20:00,114.89,114.97,114.74,114.94,24700.0,91.3136,91.3772,91.1944,91.3533,24700.0
2014-02-12 10:30:00,114.91,115.01,114.67,115.0,20800.0,91.3295,91.409,91.1387,91.401,20800.0
2014-02-12 10:40:00,114.95,114.96,114.51,114.69,12900.0,91.3613,91.3692,91.0116,91.1546,12900.0
2014-02-12 10:50:00,114.71,114.84,114.53,114.75,28700.0,91.1705,91.2738,91.0275,91.2023,28700.0
2014-02-12 11:00:00,114.78,114.9,114.67,114.8,12500.0,91.2262,91.3215,91.1387,91.242,12500.0
2014-02-12 11:10:00,114.82,115.1,114.82,115.06,16100.0,91.2579,91.4805,91.2579,91.4487,16100.0
2014-02-12 11:20:00,115.04,115.04,114.76,114.89,16400.0,91.4328,91.4328,91.2103,91.3136,16400.0
2014-02-12 11:30:00,114.91,115.15,114.91,115.08,32800.0,91.3295,91.5202,91.3295,91.4646,32800.0
2014-02-12 11:40:00,115.1,115.19,114.96,114.96,13000.0,91.4805,91.552,91.3692,91.3692,13000.0
2014-02-12 11:50:00,114.96,115.01,114.85,114.92,17700.0,91.3692,91.409,91.2818,91.3374,17700.0
2014-02-12 12:00:00,114.91,115.2,114.84,115.18,11500.0,91.3295,91.56,91.2738,91.5441,11500.0
2014-02-12 12:10:00,115.2,115.2,115.06,115.16,11500.0,91.56,91.56,91.4487,91.5282,11500.0
2014-02-12 12:20:00,115.18,115.32,115.14,115.27,12800.0,91.5441,91.6553,91.5123,91.6156,12800.0
2014-02-12 12:30:00,115.3,115.3,115.14,115.14,9300.0,91.6394,91.6394,91.5123,91.5123,9300.0
2014-02-12 12:40:00,115.14,115.26,115.08,115.1,26100.0,91.5123,91.6077,91.4646,91.4805,26100.0
2014-02-12 12:50:00,115.07,115.25,115.0,115.08,6600.0,91.4566,91.5997,91.401,91.4646,6600.0
2014-02-12 13:00:00,115.1,115.24,115.1,115.2,12400.0,91.4805,91.5918,91.4805,91.56,12400.0
2014-02-12 13:10:00,115.2,115.35,115.2,115.35,8500.0,91.56,91.6792,91.56,91.6792,8500.0
2014-02-12 13:20:00,115.36,115.63,115.25,115.54,18000.0,91.6871,91.9017,91.5997,91.8302,18000.0
2014-02-12 13:30:00,115.54,115.78,115.54,115.74,26100.0,91.8302,92.0209,91.8302,91.9892,26100.0
2014-02-12 13:40:00,115.74,115.8,115.5,115.72,36100.0,91.9892,92.0368,91.7984,91.9733,36100.0
2014-02-12 13:50:00,115.75,115.76,115.44,115.5,15100.0,91.9971,92.005,91.7507,91.7984,15100.0
2014-02-12 14:00:00,115.48,115.64,115.39,115.62,32800.0,91.7825,91.9097,91.711,91.8938,32800.0
2014-02-12 14:10:00,115.63,115.64,115.28,115.39,17300.0,91.9017,91.9097,91.6235,91.711,17300.0
2014-02-12 14:20:00,115.38,115.51,115.38,115.48,13500.0,91.703,91.8063,91.703,91.7825,13500.0
2014-02-12 14:30:00,115.46,115.46,115.28,115.28,23100.0,91.7666,91.7666,91.6235,91.6235,23100.0
2014-02-12 14:40:00,115.31,115.37,115.24,115.31,26300.0,91.6474,91.6951,91.5918,91.6474,26300.0
2014-02-12 14:50:00,115.28,115.31,115.2,115.31,20300.0,91.6235,91.6474,91.56,91.6474,20300.0
2014-02-12 15:00:00,115.29,115.32,115.23,115.3,28000.0,91.6315,91.6553,91.5838,91.6394,28000.0
2014-02-12 15:10:00,115.3,115.35,115.16,115.34,33100.0,91.6394,91.6792,91.5282,91.6712,33100.0
2014-02-12 15:20:00,115.32,115.38,115.27,115.36,26700.0,91.6553,91.703,91.6156,91.6871,26700.0
2014-02-12 15:30:00,115.37,115.44,115.33,115.35,36800.0,91.6951,91.7507,91.6633,91.6792,36800.0
2014-02-12 15:40:00,115.36,115.55,115.36,115.36,44200.0,91.6871,91.8381,91.6871,91.6871,44200.0
2014-02-12 15:50:00,115.36,115.56,115.34,115.55,82100.0,91.6871,91.8461,91.6712,91.8381,82100.0
2014-02-13 09:30:00,114.32,114.33,113.71,113.72,51000.0,91.3131,91.3211,90.8259,90.8338,51000.0
2014-02-13 09:40:00,113.72,114.66,113.72,114.5,49000.0,90.8338,91.5847,90.8338,91.4569,49000.0
2014-02-13 09:50:00,114.5,114.79,114.45,114.71,25200.0,91.4569,91.6885,91.4169,91.6246,25200.0
2014-02-13 10:00:00,114.76,115.04,114.61,114.99,17400.0,91.6645,91.8882,91.5447,91.8483,17400.0
2014-02-13 10:10:00,115.1,115.22,114.96,114.98,18300.0,91.9361,92.032,91.8243,91.8403,18300.0
2014-02-13 10:20:00,115.02,115.2,114.89,115.13,26300.0,91.8722,92.016,91.7684,91.9601,26300.0
2014-02-13 10:30:00,115.18,115.22,115.0,115.2,11600.0,92.0,92.032,91.8562,92.016,11600.0
2014-02-13 10:40:00,115.22,115.23,115.03,115.13,10100.0,92.032,92.04,91.8802,91.9601,10100.0
2014-02-13 10:50:00,115.13,115.51,115.11,115.44,36000.0,91.9601,92.2636,91.9441,92.2077,36000.0
2014-02-13 11:00:00,115.45,115.55,115.39,115.43,9300.0,92.2157,92.2956,92.1678,92.1997,9300.0
2014-02-13 11:10:00,115.45,115.88,115.3,115.77,14900.0,92.2157,92.5591,92.0959,92.4713,14900.0
2014-02-13 11:20:00,115.75,115.96,115.58,115.65,21800.0,92.4553,92.623,92.3195,92.3754,21800.0
2014-02-13 11:30:00,115.64,115.86,115.64,115.7,20000.0,92.3674,92.5432,92.3674,92.4154,20000.0
2014-02-13 11:40:00,115.73,115.74,115.65,115.68,13200.0,92.4393,92.4473,92.3754,92.3994,13200.0
2014-02-13 11:50:00,115.7,115.77,115.47,115.57,12200.0,92.4154,92.4713,92.2317,92.3115,12200.0
2014-02-13 12:00:00,115.52,115.54,115.27,115.27,12900.0,92.2716,92.2876,92.0719,92.0719,12900.0
2014-02-13 12:10:00,115.26,115.47,115.26,115.43,18500.0,92.0639,92.2317,92.0639,92.1997,18500.0
2014-02-13 12:20:00,115.43,115.81,115.43,115.81,19300.0,92.1997,92.5032,92.1997,92.5032,19300.0
2014-02-13 12:30:00,115.79,116.07,115.77,116.0,50800.0,92.4873,92.7109,92.4713,92.655,50800.0
2014-02-13 12:40:00,116.0,116.07,115.93,116.01,20900.0,92.655,92.7109,92.5991,92.663,20900.0
2014-02-13 12:50:00,116.0,116.0,115.78,115.85,13800.0,92.655,92.655,92.4793,92.5352,13800.0
2014-02-13 13:00:00,115.79,115.87,115.68,115.85,11000.0,92.4873,92.5512,92.3994,92.5352,11000.0
2014-02-13 13:10:00,115.85,116.03,115.84,116.0,14400.0,92.5352,92.679,92.5272,92.655,14400.0
2014-02-13 13:20:00,115.99,116.19,115.94,116.13,4300.0,92.647,92.8068,92.6071,92.7588,4300.0
2014-02-13 13:30:00,116.09,116.09,115.88,115.89,14600.0,92.7269,92.7269,92.5591,92.5671,14600.0
2014-02-13 13:40:00,115.89,116.13,115.89,116.02,8900.0,92.5671,92.7588,92.5671,92.671,8900.0
2014-02-13 13:50:00,116.0,116.13,115.98,116.05,9000.0,92.655,92.7588,92.639,92.6949,9000.0
2014-02-13 14:00:00,116.06,116.43,116.06,116.34,12400.0,92.7029,92.9985,92.7029,92.9266,12400.0
2014-02-13 14:10:00,116.35,116.35,116.05,116.05,8000.0,92.9346,92.9346,92.6949,92.6949,8000.0
2014-02-13 14:20:00,116.05,116.16,116.05,116.16,13100.0,92.6949,92.7828,92.6949,92.7828,13100.0
2014-02-13 14:30:00,116.14,116.26,116.05,116.23,17200.0,92.7668,92.8627,92.6949,92.8387,17200.0
2014-02-13 14:40:00,116.24,116.42,116.24,116.33,11600.0,92.8467,92.9905,92.8467,92.9186,11600.0
2014-02-13 14:50:00,116.35,116.42,116.22,116.36,17300.0,92.9346,92.9905,92.8307,92.9425,17300.0
2014-02-13 15:00:00,116.38,116.4,116.28,116.34,10700.0,92.9585,92.9745,92.8786,92.9266,10700.0
2014-02-13 15:10:00,116.34,116.36,116.26,116.3,24700.0,92.9266,92.9425,92.8627,92.8946,24700.0
2014-02-13 15:20:00,116.3,116.39,116.24,116.39,23900.0,92.8946,92.9665,92.8467,92.9665,23900.0
2014-02-13 15:30:00,116.39,116.43,116.34,116.4,26300.0,92.9665,92.9985,92.9266,92.9745,26300.0
2014-02-13 15:40:00,116.4,116.4,116.27,116.36,30200.0,92.9745,92.9745,92.8707,92.9425,30200.0
2014-02-13 15:50:00,116.37,116.47,116.29,116.44,74700.0,92.9505,93.0304,92.8866,93.0064,74700.0
2014-02-14 09:30:00,116.37,116.75,115.98,116.47,11400.0,92.9505,93.2541,92.639,93.0304,11400.0
2014-02-14 09:40:00,116.4,116.47,115.84,116.05,10600.0,92.9745,93.0304,92.5272,92.6949,10600.0
2014-02-14 09:50:00,116.49,116.76,115.92,116.36,11400.0,93.0464,93.262,92.5911,92.9425,11400.0
2014-02-14 10:00:00,116.35,116.38,115.54,115.63,32400.0,92.9346,92.9585,92.2876,92.3595,32400.0
2014-02-14 10:10:00,115.66,116.18,115.64,116.1,15700.0,92.3834,92.7988,92.3674,92.7349,15700.0
2014-02-14 10:20:00,116.08,116.41,116.05,116.36,21000.0,92.7189,92.9825,92.6949,92.9425,21000.0
2014-02-14 10:30:00,116.38,116.58,116.25,116.26,17000.0,92.9585,93.1183,92.8547,92.8627,17000.0
2014-02-14 10:40:00,116.29,116.47,116.25,116.43,22100.0,92.8866,93.0304,92.8547,92.9985,22100.0
2014-02-14 10:50:00,116.4,116.59,116.32,116.44,16900.0,92.9745,93.1263,92.9106,93.0064,16900.0
2014-02-14 11:00:00,116.44,116.51,116.28,116.36,8200.0,93.0064,93.0624,92.8786,92.9425,8200.0
2014-02-14 11:10:00,116.37,116.53,116.35,116.48,19700.0,92.9505,93.0783,92.9346,93.0384,19700.0
2014-02-14 11:20:00,116.44,116.48,116.38,116.42,7400.0,93.0064,93.0384,92.9585,92.9905,7400.0
2014-02-14 11:30:00,116.45,116.52,116.44,116.48,14400.0,93.0144,93.0703,93.0064,93.0384,14400.0
2014-02-14 11:40:00,116.47,116.57,116.45,116.45,12300.0,93.0304,93.1103,93.0144,93.0144,12300.0
2014-02-14 11:50:00,116.44,116.56,116.41,116.48,12300.0,93.0064,93.1023,92.9825,93.0384,12300.0
2014-02-14 12:00:00,116.48,116.62,116.42,116.58,11900.0,93.0384,93.1502,92.9905,93.1183,11900.0
2014-02-14 12:10:00,116.59,116.64,116.46,116.49,9400.0,93.1263,93.1662,93.0224,93.0464,9400.0
2014-02-14 12:20:00,116.49,116.58,116.44,116.48,12100.0,93.0464,93.1183,93.0064,93.0384,12100.0
2014-02-14 12:30:00,116.5,116.56,116.43,116.47,8400.0,93.0544,93.1023,92.9985,93.0304,8400.0
2014-02-14 12:40:00,116.48,116.51,116.44,116.47,7700.0,93.0384,93.0624,93.0064,93.0304,7700.0
2014-02-14 12:50:00,116.46,116.52,116.39,116.47,9000.0,93.0224,93.0703,92.9665,93.0304,9000.0
2014-02-14 13:00:00,116.46,116.5,116.42,116.5,8900.0,93.0224,93.0544,92.9905,93.0544,8900.0
2014-02-14 13:10:00,116.49,116.52,116.4,116.52,5100.0,93.0464,93.0703,92.9745,93.0703,5100.0
2014-02-14 13:20:00,116.51,116.69,116.5,116.64,9600.0,93.0624,93.2061,93.0544,93.1662,9600.0
2014-02-14 13:30:00,116.61,116.67,116.53,116.67,9500.0,93.1422,93.1902,93.0783,93.1902,9500.0
2014-02-14 13:40:00,116.66,116.78,116.63,116.72,10000.0,93.1822,93.278,93.1582,93.2301,10000.0
2014-02-14 13:50:00,116.74,116.8,116.72,116.78,8000.0,93.2461,93.294,93.2301,93.278,8000.0
2014-02-14 14:00:00,116.78,116.81,116.72,116.79,13900.0,93.278,93.302,93.2301,93.286,13900.0
2014-02-14 14:10:00,116.79,116.9,116.79,116.82,12500.0,93.286,93.3739,93.286,93.31,12500.0
2014-02-14 14:20:00,116.82,116.82,116.7,116.73,10400.0,93.31,93.31,93.2141,93.2381,10400.0
2014-02-14 14:30:00,116.74,116.76,116.65,116.65,9900.0,93.2461,93.262,93.1742,93.1742,9900.0
2014-02-14 14:40:00,116.65,116.7,116.63,116.63,9100.0,93.1742,93.2141,93.1582,93.1582,9100.0
2014-02-14 14:50:00,116.64,116.88,116.64,116.83,16400.0,93.1662,93.3579,93.1662,93.318,16400.0
2014-02-14 15:00:00,116.86,117.0,116.84,116.92,31200.0,93.3419,93.4537,93.3259,93.3898,31200.0
2014-02-14 15:10:00,116.94,116.97,116.84,116.84,19500.0,93.4058,93.4298,93.3259,93.3259,19500.0
2014-02-14 15:20:00,116.87,117.0,116.84,116.98,42200.0,93.3499,93.4537,93.3259,93.4378,42200.0
2014-02-14 15:30:00,116.97,117.12,116.97,117.08,25100.0,93.4298,93.5496,93.4298,93.5176,25100.0
2014-02-14 15:40:00,117.08,117.08,116.83,116.85,25000.0,93.5176,93.5176,93.318,93.3339,25000.0
2014-02-14 15:50:00,116.85,117.0,116.76,117.0,86100.0,93.3339,93.4537,93.262,93.4537,86100.0
2014-02-18 09:30:00,116.89,117.82,116.89,117.82,26400.0,93.3659,94.1087,93.3659,94.1087,26400.0
2014-02-18 09:40:00,117.71,118.27,117.51,118.26,26500.0,94.0209,94.4682,93.8611,94.4602,26500.0
2014-02-18 09:50:00,118.26,118.32,117.55,117.83,25900.0,94.4602,94.5081,93.8931,94.1167,25900.0
2014-02-18 10:00:00,117.81,117.91,117.34,117.8,29300.0,94.1007,94.1806,93.7253,94.0927,29300.0
2014-02-18 10:10:00,117.76,117.76,117.5,117.58,27400.0,94.0608,94.0608,93.8531,93.917,27400.0
2014-02-18 10:20:00,117.55,117.9,117.54,117.81,8100.0,93.8931,94.1726,93.8851,94.1007,8100.0
2014-02-18 10:30:00,117.84,117.84,117.64,117.69,24300.0,94.1247,94.1247,93.9649,94.0049,24300.0
2014-02-18 10:40:00,117.73,117.83,117.66,117.66,11300.0,94.0368,94.1167,93.9809,93.9809,11300.0
2014-02-18 10:50:00,117.69,117.82,117.52,117.79,16700.0,94.0049,94.1087,93.8691,94.0848,16700.0
2014-02-18 11:00:00,117.82,117.85,117.61,117.79,11800.0,94.1087,94.1327,93.941,94.0848,11800.0
2014-02-18 11:10:00,117.83,118.02,117.83,118.02,8100.0,94.1167,94.2685,94.1167,94.2685,8100.0
2014-02-18 11:20:00,118.07,118.08,117.92,118.03,9900.0,94.3084,94.3164,94.1886,94.2765,9900.0
2014-02-18 11:30:00,118.08,118.12,117.97,117.99,5000.0,94.3164,94.3483,94.2285,94.2445,5000.0
2014-02-18 11:40:00,118.09,118.26,118.05,118.13,21000.0,94.3244,94.4602,94.2924,94.3563,21000.0
2014-02-18 11:50:00,118.17,118.18,118.03,118.03,5800.0,94.3883,94.3963,94.2765,94.2765,5800.0
2014-02-18 12:00:00,118.0,118.28,118.0,118.21,14400.0,94.2525,94.4761,94.2525,94.4202,14400.0
2014-02-18 12:10:00,118.21,118.26,118.1,118.11,5200.0,94.4202,94.4602,94.3324,94.3404,5200.0
2014-02-18 12:20:00,118.1,118.15,117.94,117.97,12400.0,94.3324,94.3723,94.2046,94.2285,12400.0
2014-02-18 12:30:00,117.94,118.12,117.93,118.09,14600.0,94.2046,94.3483,94.1966,94.3244,14600.0
2014-02-18 12:40:00,118.09,118.17,118.04,118.14,13200.0,94.3244,94.3883,94.2844,94.3643,13200.0
2014-02-18 12:50:00,118.1,118.21,118.07,118.07,13600.0,94.3324,94.4202,94.3084,94.3084,13600.0
2014-02-18 13:00:00,118.08,118.25,118.07,118.21,18600.0,94.3164,94.4522,94.3084,94.4202,18600.0
2014-02-18 13:10:00,118.17,118.24,118.04,118.04,17000.0,94.3883,94.4442,94.2844,94.2844,17000.0
2014-02-18 13:20:00,118.03,118.16,117.97,118.03,11600.0,94.2765,94.3803,94.2285,94.2765,11600.0
2014-02-18 13:30:00,118.01,118.01,117.87,117.89,6300.0,94.2605,94.2605,94.1487,94.1646,6300.0
2014-02-18 13:40:00,117.92,117.95,117.79,117.89,15400.0,94.1886,94.2126,94.0848,94.1646,15400.0
2014-02-18 13:50:00,117.9,118.06,117.8,118.04,17100.0,94.1726,94.3004,94.0927,94.2844,17100.0
2014-02-18 14:00:00,118.04,118.16,118.04,118.09,9300.0,94.2844,94.3803,94.2844,94.3244,9300.0
2014-02-18 14:10:00,118.07,118.19,118.06,118.11,10700.0,94.3084,94.4043,94.3004,94.3404,10700.0
2014-02-18 14:20:00,118.03,118.09,118.01,118.04,15600.0,94.2765,94.3244,94.2605,94.2844,15600.0
2014-02-18 14:30:00,118.04,118.23,118.03,118.23,13400.0,94.2844,94.4362,94.2765,94.4362,13400.0
2014-02-18 14:40:00,118.22,118.4,118.22,118.4,15600.0,94.4282,94.572,94.4282,94.572,15600.0
2014-02-18 14:50:00,118.39,118.41,118.29,118.31,20800.0,94.564,94.58,94.4841,94.5001,20800.0
2014-02-18 15:00:00,118.33,118.38,118.28,118.3,23500.0,94.5161,94.556,94.4761,94.4921,23500.0
2014-02-18 15:10:00,118.3,118.44,118.26,118.43,19100.0,94.4921,94.6039,94.4602,94.596,19100.0
2014-02-18 15:20:00,118.46,118.71,118.46,118.55,41100.0,94.6199,94.8196,94.6199,94.6918,41100.0
2014-02-18 15:30:00,118.55,118.66,118.5,118.58,39600.0,94.6918,94.7797,94.6519,94.7158,39600.0
2014-02-18 15:40:00,118.58,118.72,118.51,118.53,29800.0,94.7158,94.8276,94.6599,94.6758,29800.0
2014-02-18 15:50:00,118.55,118.6,118.27,118.5,88400.0,94.6918,94.7317,94.4682,94.6519,88400.0
2014-02-19 09:30:00,117.99,118.76,117.92,118.68,25800.0,94.2445,94.8595,94.1886,94.7956,25800.0
2014-02-19 09:40:00,118.68,118.75,118.17,118.56,13600.0,94.7956,94.8516,94.3883,94.6998,13600.0
2014-02-19 09:50:00,118.58,118.75,118.4,118.55,9700.0,94.7158,94.8516,94.572,94.6918,9700.0
2014-02-19 10:00:00,118.51,118.65,118.2,118.34,12200.0,94.6599,94.7717,94.4122,94.5241,12200.0
2014-02-19 10:10:00,118.42,118.69,118.35,118.56,11500.0,94.588,94.8036,94.5321,94.6998,11500.0
2014-02-19 10:20:00,118.57,118.89,118.46,118.89,21500.0,94.7078,94.9634,94.6199,94.9634,21500.0
2014-02-19 10:30:00,118.87,118.89,118.6,118.7,14800.0,94.9474,94.9634,94.7317,94.8116,14800.0
2014-02-19 10:40:00,118.77,118.85,118.56,118.56,6100.0,94.8675,94.9314,94.6998,94.6998,6100.0
2014-02-19 10:50:00,118.56,118.69,118.53,118.58,8000.0,94.6998,94.8036,94.6758,94.7158,8000.0
2014-02-19 11:00:00,118.56,118.58,118.46,118.58,12800.0,94.6998,94.7158,94.6199,94.7158,12800.0
2014-02-19 11:10:00,118.62,118.62,118.35,118.51,14200.0,94.7477,94.7477,94.5321,94.6599,14200.0
2014-02-19 11:20:00,118.49,118.67,118.47,118.58,5600.0,94.6439,94.7877,94.6279,94.7158,5600.0
2014-02-19 11:30:00,118.57,119.01,118.54,119.0,65500.0,94.7078,95.0592,94.6838,95.0512,65500.0
2014-02-19 11:40:00,119.01,119.07,118.88,118.88,20100.0,95.0592,95.1072,94.9554,94.9554,20100.0
2014-02-19 11:50:00,118.85,118.86,118.19,118.2,18700.0,94.9314,94.9394,94.4043,94.4122,18700.0
2014-02-19 12:00:00,118.16,119.03,118.08,118.65,98800.0,94.3803,95.0752,94.3164,94.7717,98800.0
2014-02-19 12:10:00,118.64,118.7,118.25,118.25,19000.0,94.7637,94.8116,94.4522,94.4522,19000.0
2014-02-19 12:20:00,118.22,118.44,118.14,118.2,28400.0,94.4282,94.6039,94.3643,94.4122,28400.0
2014-02-19 12:30:00,118.25,118.34,118.19,118.31,11800.0,94.4522,94.5241,94.4043,94.5001,11800.0
2014-02-19 12:40:00,118.25,118.25,118.03,118.06,12400.0,94.4522,94.4522,94.2765,94.3004,12400.0
2014-02-19 12:50:00,118.04,118.32,117.99,118.21,30300.0,94.2844,94.5081,94.2445,94.4202,30300.0
2014-02-19 13:00:00,118.22,118.79,118.21,118.56,55900.0,94.4282,94.8835,94.4202,94.6998,55900.0
2014-02-19 13:10:00,118.59,118.81,118.48,118.5,11400.0,94.7238,94.8995,94.6359,94.6519,11400.0
2014-02-19 13:20:00,118.49,118.49,118.28,118.29,6800.0,94.6439,94.6439,94.4761,94.4841,6800.0
2014-02-19 13:30:00,118.31,118.37,118.21,118.22,4800.0,94.5001,94.548,94.4202,94.4282,4800.0
2014-02-19 13:40:00,118.21,118.29,118.17,118.18,12000.0,94.4202,94.4841,94.3883,94.3963,12000.0
2014-02-19 13:50:00,118.22,118.28,118.01,118.01,7000.0,94.4282,94.4761,94.2605,94.2605,7000.0
2014-02-19 14:00:00,117.95,118.5,117.94,118.47,22400.0,94.2126,94.6519,94.2046,94.6279,22400.0
2014-02-19 14:10:00,118.5,118.5,118.18,118.21,12300.0,94.6519,94.6519,94.3963,94.4202,12300.0
2014-02-19 14:20:00,118.1,118.28,117.95,118.28,30900.0,94.3324,94.4761,94.2126,94.4761,30900.0
2014-02-19 14:30:00,118.26,118.26,118.06,118.07,10300.0,94.4602,94.4602,94.3004,94.3084,10300.0
2014-02-19 14:40:00,118.11,118.3,117.95,118.29,38000.0,94.3404,94.4921,94.2126,94.4841,38000.0
2014-02-19 14:50:00,118.3,118.37,118.16,118.32,18300.0,94.4921,94.548,94.3803,94.5081,18300.0
2014-02-19 15:00:00,118.32,118.38,118.2,118.2,10800.0,94.5081,94.556,94.4122,94.4122,10800.0
2014-02-19 15:10:00,118.2,118.2,117.88,117.9,16100.0,94.4122,94.4122,94.1566,94.1726,16100.0
2014-02-19 15:20:00,117.91,118.1,117.82,117.98,45100.0,94.1806,94.3324,94.1087,94.2365,45100.0
2014-02-19 15:30:00,117.99,118.2,117.87,117.88,73800.0,94.2445,94.4122,94.1487,94.1566,73800.0
2014-02-19 15:40:00,117.89,118.06,117.78,117.9,91100.0,94.1646,94.3004,94.0768,94.1726,91100.0
2014-02-19 15:50:00,117.91,118.01,117.65,118.0,98200.0,94.1806,94.2605,93.9729,94.2525,98200.0
2014-02-20 09:30:00,117.96,118.5,117.5,117.86,30600.0,94.2205,94.6519,93.8531,94.1407,30600.0
2014-02-20 09:40:00,117.85,118.53,117.71,118.37,17000.0,94.1327,94.6758,94.0209,94.548,17000.0
2014-02-20 09:50:00,118.37,118.38,117.75,117.85,6700.0,94.548,94.556,94.0528,94.1327,6700.0
2014-02-20 10:00:00,117.77,118.19,117.56,117.62,15800.0,94.0688,94.4043,93.901,93.949,15800.0
2014-02-20 10:10:00,117.67,118.06,117.65,117.87,25200.0,93.9889,94.3004,93.9729,94.1487,25200.0
2014-02-20 10:20:00,117.93,118.26,117.82,118.21,60000.0,94.1966,94.4602,94.1087,94.4202,60000.0
2014-02-20 10:30:00,118.21,118.63,118.18,118.39,74200.0,94.4202,94.7557,94.3963,94.564,74200.0
2014-02-20 10:40:00,118.36,118.4,118.2,118.25,46800.0,94.54,94.572,94.4122,94.4522,46800.0
2014-02-20 10:50:00,118.24,118.4,118.2,118.34,25600.0,94.4442,94.572,94.4122,94.5241,25600.0
2014-02-20 11:00:00,118.34,118.48,118.17,118.43,18200.0,94.5241,94.6359,94.3883,94.596,18200.0
2014-02-20 11:10:00,118.42,118.42,118.16,118.25,40900.0,94.588,94.588,94.3803,94.4522,40900.0
2014-02-20 11:20:00,118.27,118.38,118.25,118.28,44900.0,94.4682,94.556,94.4522,94.4761,44900.0
2014-02-20 11:30:00,118.28,118.56,118.25,118.38,28300.0,94.4761,94.6998,94.4522,94.556,28300.0
2014-02-20 11:40:00,118.41,118.55,118.3,118.46,13000.0,94.58,94.6918,94.4921,94.6199,13000.0
2014-02-20 11:50:00,118.42,118.48,118.26,118.29,7900.0,94.588,94.6359,94.4602,94.4841,7900.0
2014-02-20 12:00:00,118.32,118.43,118.29,118.43,12000.0,94.5081,94.596,94.4841,94.596,12000.0
2014-02-20 12:10:00,118.45,118.58,118.37,118.54,6600.0,94.6119,94.7158,94.548,94.6838,6600.0
2014-02-20 12:20:00,118.55,119.04,118.54,119.04,11500.0,94.6918,95.0832,94.6838,95.0832,11500.0
2014-02-20 12:30:00,119.08,119.08,118.81,118.86,17300.0,95.1151,95.1151,94.8995,94.9394,17300.0
2014-02-20 12:40:00,118.88,119.11,118.88,119.07,9600.0,94.9554,95.1391,94.9554,95.1072,9600.0
2014-02-20 12:50:00,119.05,119.09,118.8,118.87,16000.0,95.0912,95.1231,94.8915,94.9474,16000.0
2014-02-20 13:00:00,118.87,119.15,118.84,119.09,7300.0,94.9474,95.1711,94.9234,95.1231,7300.0
2014-02-20 13:10:00,119.14,119.14,118.91,119.02,6600.0,95.1631,95.1631,94.9794,95.0672,6600.0
2014-02-20 13:20:00,119.03,119.18,118.99,119.16,15700.0,95.0752,95.195,95.0433,95.179,15700.0
2014-02-20 13:30:00,119.14,119.28,119.13,119.19,9300.0,95.1631,95.2749,95.1551,95.203,9300.0
2014-02-20 13:40:00,119.19,119.2,119.08,119.15,16800.0,95.203,95.211,95.1151,95.1711,16800.0
2014-02-20 13:50:00,119.16,119.3,119.16,119.19,7500.0,95.179,95.2909,95.179,95.203,7500.0
2014-02-20 14:00:00,119.15,119.17,118.82,118.86,10500.0,95.1711,95.187,94.9075,94.9394,10500.0
2014-02-20 14:10:00,118.86,118.89,118.78,118.79,12300.0,94.9394,94.9634,94.8755,94.8835,12300.0
2014-02-20 14:20:00,118.79,118.96,118.77,118.87,11000.0,94.8835,95.0193,94.8675,94.9474,11000.0
2014-02-20 14:30:00,118.98,118.98,118.78,118.95,9200.0,95.0353,95.0353,94.8755,95.0113,9200.0
2014-02-20 14:40:00,118.93,119.1,118.93,119.1,8500.0,94.9953,95.1311,94.9953,95.1311,8500.0
2014-02-20 14:50:00,119.11,119.23,118.98,119.05,15100.0,95.1391,95.235,95.0353,95.0912,15100.0
2014-02-20 15:00:00,119.05,119.16,118.96,118.96,6800.0,95.0912,95.179,95.0193,95.0193,6800.0
2014-02-20 15:10:00,118.97,119.04,118.95,119.02,9200.0,95.0273,95.0832,95.0113,95.0672,9200.0
2014-02-20 15:20:00,119.02,119.1,118.85,118.96,11600.0,95.0672,95.1311,94.9314,95.0193,11600.0
2014-02-20 15:30:00,118.97,119.02,118.82,118.82,13600.0,95.0273,95.0672,94.9075,94.9075,13600.0
2014-02-20 15:40:00,118.82,119.07,118.8,119.05,23200.0,94.9075,95.1072,94.8915,95.0912,23200.0
2014-02-20 15:50:00,119.06,119.14,118.98,118.98,53000.0,95.0992,95.1631,95.0353,95.0353,53000.0
2014-02-21 09:30:00,119.04,119.43,118.5,118.61,61900.0,95.0832,95.3947,94.6519,94.7397,61900.0
2014-02-21 09:40:00,118.61,119.22,118.61,119.18,23200.0,94.7397,95.227,94.7397,95.195,23200.0
2014-02-21 09:50:00,119.22,119.97,119.2,119.82,112800.0,95.227,95.826,95.211,95.7062,112800.0
2014-02-21 10:00:00,119.89,119.96,119.72,119.91,39600.0,95.7621,95.818,95.6263,95.7781,39600.0
2014-02-21 10:10:00,119.86,119.91,119.78,119.87,12800.0,95.7382,95.7781,95.6743,95.7462,12800.0
2014-02-21 10:20:00,119.87,119.91,119.54,119.56,20300.0,95.7462,95.7781,95.4826,95.4985,20300.0
2014-02-21 10:30:00,119.57,119.78,119.57,119.74,14500.0,95.5065,95.6743,95.5065,95.6423,14500.0
2014-02-21 10:40:00,119.72,119.86,119.69,119.8,10500.0,95.6263,95.7382,95.6024,95.6902,10500.0
2014-02-21 10:50:00,119.78,119.85,119.65,119.82,21200.0,95.6743,95.7302,95.5704,95.7062,21200.0
2014-02-21 11:00:00,119.82,119.99,119.82,119.98,21100.0,95.7062,95.842,95.7062,95.834,21100.0
2014-02-21 11:10:00,119.98,120.4,119.96,119.97,49800.0,95.834,96.1695,95.818,95.826,49800.0
2014-02-21 11:20:00,119.98,120.18,119.97,120.09,9600.0,95.834,95.9938,95.826,95.9219,9600.0
2014-02-21 11:30:00,120.09,120.24,120.05,120.15,11900.0,95.9219,96.0417,95.8899,95.9698,11900.0
2014-02-21 11:40:00,120.12,120.18,119.95,120.01,10900.0,95.9458,95.9938,95.8101,95.858,10900.0
2014-02-21 11:50:00,120.0,120.11,119.86,119.91,65000.0,95.85,95.9379,95.7382,95.7781,65000.0
2014-02-21 12:00:00,119.9,120.09,119.9,120.01,10000.0,95.7701,95.9219,95.7701,95.858,10000.0
2014-02-21 12:10:00,120.0,120.16,119.99,120.15,12700.0,95.85,95.9778,95.842,95.9698,12700.0
2014-02-21 12:20:00,120.12,120.17,120.04,120.05,9900.0,95.9458,95.9858,95.8819,95.8899,9900.0
2014-02-21 12:30:00,120.02,120.1,120.0,120.02,12800.0,95.866,95.9299,95.85,95.866,12800.0
2014-02-21 12:40:00,120.01,120.01,119.75,119.75,7000.0,95.858,95.858,95.6503,95.6503,7000.0
2014-02-21 12:50:00,119.78,119.9,119.72,119.72,6200.0,95.6743,95.7701,95.6263,95.6263,6200.0
2014-02-21 13:00:00,119.75,119.75,119.67,119.73,3200.0,95.6503,95.6503,95.5864,95.6343,3200.0
2014-02-21 13:10:00,119.71,119.77,119.68,119.69,4900.0,95.6184,95.6663,95.5944,95.6024,4900.0
2014-02-21 13:20:00,119.68,119.71,119.57,119.57,3600.0,95.5944,95.6184,95.5065,95.5065,3600.0
2014-02-21 13:30:00,119.58,119.64,119.37,119.39,14700.0,95.5145,95.5624,95.3468,95.3628,14700.0
2014-02-21 13:40:00,119.37,119.42,119.35,119.35,4800.0,95.3468,95.3867,95.3308,95.3308,4800.0
2014-02-21 13:50:00,119.36,119.38,119.28,119.32,14900.0,95.3388,95.3548,95.2749,95.3068,14900.0
2014-02-21 14:00:00,119.3,119.32,119.24,119.25,10100.0,95.2909,95.3068,95.2429,95.2509,10100.0
2014-02-21 14:10:00,119.24,119.28,119.05,119.14,10700.0,95.2429,95.2749,95.0912,95.1631,10700.0
2014-02-21 14:20:00,119.15,119.58,119.15,119.33,64900.0,95.1711,95.5145,95.1711,95.3148,64900.0
2014-02-21 14:30:00,119.33,119.5,119.23,119.44,38800.0,95.3148,95.4506,95.235,95.4027,38800.0
2014-02-21 14:40:00,119.43,119.56,119.38,119.48,12100.0,95.3947,95.4985,95.3548,95.4346,12100.0
2014-02-21 14:50:00,119.47,119.68,119.45,119.57,7000.0,95.4267,95.5944,95.4107,95.5065,7000.0
2014-02-21 15:00:00,119.57,119.6,119.43,119.49,13900.0,95.5065,95.5305,95.3947,95.4426,13900.0
2014-02-21 15:10:00,119.52,119.54,119.44,119.54,5800.0,95.4666,95.4826,95.4027,95.4826,5800.0
2014-02-21 15:20:00,119.49,119.67,119.47,119.63,26100.0,95.4426,95.5864,95.4267,95.5545,26100.0
2014-02-21 15:30:00,119.63,119.67,119.36,119.36,11200.0,95.5545,95.5864,95.3388,95.3388,11200.0
2014-02-21 15:40:00,119.38,119.42,119.2,119.25,19800.0,95.3548,95.3867,95.211,95.2509,19800.0
2014-02-21 15:50:00,119.25,119.47,119.23,119.32,82600.0,95.2509,95.4267,95.235,95.3068,82600.0
2014-02-24 09:30:00,119.35,119.97,119.06,119.78,24200.0,95.3308,95.826,95.0992,95.6743,24200.0
2014-02-24 09:40:00,119.8,119.95,119.49,119.92,8500.0,95.6902,95.8101,95.4426,95.7861,8500.0
2014-02-24 09:50:00,119.95,120.35,119.94,120.14,17300.0,95.8101,96.1296,95.8021,95.9618,17300.0
2014-02-24 10:00:00,120.08,120.64,120.08,120.22,19400.0,95.9139,96.3612,95.9139,96.0257,19400.0
2014-02-24 10:10:00,120.24,120.37,120.14,120.2,5000.0,96.0417,96.1455,95.9618,96.0097,5000.0
2014-02-24 10:20:00,120.27,120.27,120.06,120.16,10900.0,96.0657,96.0657,95.8979,95.9778,10900.0
2014-02-24 10:30:00,120.21,120.58,120.18,120.44,11500.0,96.0177,96.3133,95.9938,96.2014,11500.0
2014-02-24 10:40:00,120.47,120.54,120.39,120.48,16000.0,96.2254,96.2813,96.1615,96.2334,16000.0
2014-02-24 10:50:00,120.42,120.57,120.38,120.48,11800.0,96.1855,96.3053,96.1535,96.2334,11800.0
2014-02-24 11:00:00,120.46,120.65,120.35,120.54,5100.0,96.2174,96.3692,96.1296,96.2813,5100.0
2014-02-24 11:10:00,120.58,120.74,120.58,120.63,2800.0,96.3133,96.4411,96.3133,96.3532,2800.0
2014-02-24 11:20:00,120.64,120.66,120.57,120.64,10300.0,96.3612,96.3772,96.3053,96.3612,10300.0
2014-02-24 11:30:00,120.7,120.91,120.62,120.91,20400.0,96.4091,96.5769,96.3452,96.5769,20400.0
2014-02-24 11:40:00,120.9,120.97,120.79,120.95,6000.0,96.5689,96.6248,96.481,96.6088,6000.0
2014-02-24 11:50:00,120.91,120.95,120.81,120.82,10500.0,96.5769,96.6088,96.497,96.505,10500.0
2014-02-24 12:00:00,120.85,120.95,120.8,120.86,8800.0,96.5289,96.6088,96.489,96.5369,8800.0
2014-02-24 12:10:00,120.83,120.86,120.74,120.83,20900.0,96.513,96.5369,96.4411,96.513,20900.0
2014-02-24 12:20:00,120.83,120.89,120.72,120.78,9700.0,96.513,96.5609,96.4251,96.473,9700.0
2014-02-24 12:30:00,120.79,120.79,120.67,120.68,4200.0,96.481,96.481,96.3852,96.3931,4200.0
2014-02-24 12:40:00,120.67,120.75,120.53,120.73,36500.0,96.3852,96.4491,96.2733,96.4331,36500.0
2014-02-24 12:50:00,120.72,120.77,120.64,120.75,25900.0,96.4251,96.465,96.3612,96.4491,25900.0
2014-02-24 13:00:00,120.75,120.83,120.73,120.73,8500.0,96.4491,96.513,96.4331,96.4331,8500.0
2014-02-24 13:10:00,120.72,120.76,120.66,120.7,6900.0,96.4251,96.457,96.3772,96.4091,6900.0
2014-02-24 13:20:00,120.72,120.84,120.67,120.79,10300.0,96.4251,96.5209,96.3852,96.481,10300.0
2014-02-24 13:30:00,120.77,120.78,120.57,120.57,13200.0,96.465,96.473,96.3053,96.3053,13200.0
2014-02-24 13:40:00,120.6,120.72,120.6,120.68,14900.0,96.3292,96.4251,96.3292,96.3931,14900.0
2014-02-24 13:50:00,120.68,120.75,120.67,120.68,7300.0,96.3931,96.4491,96.3852,96.3931,7300.0
2014-02-24 14:00:00,120.69,120.82,120.69,120.79,7400.0,96.4011,96.505,96.4011,96.481,7400.0
2014-02-24 14:10:00,120.77,120.78,120.69,120.77,11900.0,96.465,96.473,96.4011,96.465,11900.0
2014-02-24 14:20:00,120.77,120.83,120.76,120.79,4600.0,96.465,96.513,96.457,96.481,4600.0
2014-02-24 14:30:00,120.82,120.85,120.77,120.85,23300.0,96.505,96.5289,96.465,96.5289,23300.0
2014-02-24 14:40:00,120.84,120.89,120.81,120.83,11300.0,96.5209,96.5609,96.497,96.513,11300.0
2014-02-24 14:50:00,120.81,120.87,120.77,120.81,11800.0,96.497,96.5449,96.465,96.497,11800.0
2014-02-24 15:00:00,120.78,120.84,120.73,120.84,30600.0,96.473,96.5209,96.4331,96.5209,30600.0
2014-02-24 15:10:00,120.83,120.85,120.74,120.8,18200.0,96.513,96.5289,96.4411,96.489,18200.0
2014-02-24 15:20:00,120.81,120.81,120.62,120.62,24900.0,96.497,96.497,96.3452,96.3452,24900.0
2014-02-24 15:30:00,120.6,120.8,120.59,120.74,28400.0,96.3292,96.489,96.3213,96.4411,28400.0
2014-02-24 15:40:00,120.73,120.9,120.69,120.79,42000.0,96.4331,96.5689,96.4011,96.481,42000.0
2014-02-24 15:50:00,120.77,120.82,120.55,120.56,117300.0,96.465,96.505,96.2893,96.2973,117300.0
2014-02-25 09:30:00,120.38,120.58,119.8,120.11,39900.0,96.1535,96.3133,95.6902,95.9379,39900.0
2014-02-25 09:40:00,120.2,120.23,119.66,120.0,14300.0,96.0097,96.0337,95.5784,95.85,14300.0
2014-02-25 09:50:00,120.02,120.15,119.84,120.1,20800.0,95.866,95.9698,95.7222,95.9299,20800.0
2014-02-25 10:00:00,120.1,120.35,120.06,120.33,15300.0,95.9299,96.1296,95.8979,96.1136,15300.0
2014-02-25 10:10:00,120.3,120.73,120.22,120.73,17600.0,96.0896,96.4331,96.0257,96.4331,17600.0
2014-02-25 10:20:00,120.8,120.87,120.56,120.7,14900.0,96.489,96.5449,96.2973,96.4091,14900.0
2014-02-25 10:30:00,120.67,121.03,120.62,121.03,20000.0,96.3852,96.6727,96.3452,96.6727,20000.0
2014-02-25 10:40:00,120.96,121.03,120.82,120.95,12500.0,96.6168,96.6727,96.505,96.6088,12500.0
2014-02-25 10:50:00,120.96,121.09,120.85,120.87,13800.0,96.6168,96.7206,96.5289,96.5449,13800.0
2014-02-25 11:00:00,120.86,120.95,120.77,120.89,8300.0,96.5369,96.6088,96.465,96.5609,8300.0
2014-02-25 11:10:00,120.88,121.41,120.88,121.4,10600.0,96.5529,96.9762,96.5529,96.9682,10600.0
2014-02-25 11:20:00,121.39,121.48,121.21,121.4,14100.0,96.9603,97.0321,96.8165,96.9682,14100.0
2014-02-25 11:30:00,121.42,121.45,121.17,121.28,13400.0,96.9842,97.0082,96.7845,96.8724,13400.0
2014-02-25 11:40:00,121.27,121.27,121.17,121.2,4600.0,96.8644,96.8644,96.7845,96.8085,4600.0
2014-02-25 11:50:00,121.13,121.15,120.88,120.91,8400.0,96.7526,96.7686,96.5529,96.5769,8400.0
2014-02-25 12:00:00,120.92,120.93,120.74,120.76,4100.0,96.5848,96.5928,96.4411,96.457,4100.0
2014-02-25 12:10:00,120.71,121.0,120.71,120.94,10700.0,96.4171,96.6487,96.4171,96.6008,10700.0
2014-02-25 12:20:00,120.98,121.01,120.86,121.01,8000.0,96.6328,96.6567,96.5369,96.6567,8000.0
2014-02-25 12:30:00,120.99,121.07,120.92,121.01,11600.0,96.6408,96.7047,96.5848,96.6567,11600.0
2014-02-25 12:40:00,121.02,121.04,120.87,121.03,10900.0,96.6647,96.6807,96.5449,96.6727,10900.0
2014-02-25 12:50:00,121.06,121.2,121.04,121.05,9700.0,96.6967,96.8085,96.6807,96.6887,9700.0
2014-02-25 13:00:00,121.03,121.14,120.98,121.13,8500.0,96.6727,96.7606,96.6328,96.7526,8500.0
2014-02-25 13:10:00,121.16,121.17,121.03,121.15,9200.0,96.7765,96.7845,96.6727,96.7686,9200.0
2014-02-25 13:20:00,121.09,121.21,121.02,121.15,15000.0,96.7206,96.8165,96.6647,96.7686,15000.0
2014-02-25 13:30:00,121.14,121.32,121.04,121.04,8600.0,96.7606,96.9043,96.6807,96.6807,8600.0
2014-02-25 13:40:00,121.04,121.06,120.93,120.93,8000.0,96.6807,96.6967,96.5928,96.5928,8000.0
2014-02-25 13:50:00,120.9,121.06,120.9,120.99,5400.0,96.5689,96.6967,96.5689,96.6408,5400.0
2014-02-25 14:00:00,120.95,121.02,120.77,120.86,9200.0,96.6088,96.6647,96.465,96.5369,9200.0
2014-02-25 14:10:00,120.87,120.93,120.77,120.93,13200.0,96.5449,96.5928,96.465,96.5928,13200.0
2014-02-25 14:20:00,120.91,121.06,120.76,121.06,24900.0,96.5769,96.6967,96.457,96.6967,24900.0
2014-02-25 14:30:00,121.04,121.23,120.96,121.1,50700.0,96.6807,96.8325,96.6168,96.7286,50700.0
2014-02-25 14:40:00,121.11,121.29,120.97,121.03,15700.0,96.7366,96.8804,96.6248,96.6727,15700.0
2014-02-25 14:50:00,121.08,121.17,120.97,121.15,25600.0,96.7126,96.7845,96.6248,96.7686,25600.0
2014-02-25 15:00:00,121.14,121.14,120.9,120.91,14000.0,96.7606,96.7606,96.5689,96.5769,14000.0
2014-02-25 15:10:00,120.92,120.92,120.7,120.7,13600.0,96.5848,96.5848,96.4091,96.4091,13600.0
2014-02-25 15:20:00,120.68,120.91,120.61,120.84,51400.0,96.3931,96.5769,96.3372,96.5209,51400.0
2014-02-25 15:30:00,120.84,121.01,120.75,120.86,28500.0,96.5209,96.6567,96.4491,96.5369,28500.0
2014-02-25 15:40:00,120.87,120.87,120.55,120.72,26100.0,96.5449,96.5449,96.2893,96.4251,26100.0
2014-02-25 15:50:00,120.69,120.86,120.53,120.86,71200.0,96.4011,96.5369,96.2733,96.5369,71200.0
2014-02-26 09:30:00,121.03,121.6,120.63,121.6,21700.0,96.6727,97.128,96.3532,97.128,21700.0
2014-02-26 09:40:00,121.63,121.83,121.27,121.29,9700.0,97.152,97.3117,96.8644,96.8804,9700.0
2014-02-26 09:50:00,121.2,121.26,120.79,121.21,6900.0,96.8085,96.8564,96.481,96.8165,6900.0
2014-02-26 10:00:00,121.34,121.52,121.24,121.37,14800.0,96.9203,97.0641,96.8404,96.9443,14800.0
2014-02-26 10:10:00,121.36,121.56,121.29,121.51,7100.0,96.9363,97.096,96.8804,97.0561,7100.0
2014-02-26 10:20:00,121.48,121.82,121.4,121.78,9700.0,97.0321,97.3037,96.9682,97.2718,9700.0
2014-02-26 10:30:00,121.72,122.08,121.72,121.92,19300.0,97.2238,97.5114,97.2238,97.3836,19300.0
2014-02-26 10:40:00,121.93,121.98,121.83,121.94,4300.0,97.3916,97.4315,97.3117,97.3996,4300.0
2014-02-26 10:50:00,121.91,122.02,121.63,121.75,17900.0,97.3756,97.4635,97.152,97.2478,17900.0
2014-02-26 11:00:00,121.77,121.88,121.72,121.78,14600.0,97.2638,97.3516,97.2238,97.2718,14600.0
2014-02-26 11:10:00,121.81,122.03,121.8,122.01,9900.0,97.2957,97.4715,97.2877,97.4555,9900.0
2014-02-26 11:20:00,122.02,122.18,122.02,122.05,15500.0,97.4635,97.5913,97.4635,97.4874,15500.0
2014-02-26 11:30:00,122.07,122.13,121.9,122.05,7300.0,97.5034,97.5513,97.3676,97.4874,7300.0
2014-02-26 11:40:00,122.05,122.11,121.82,121.9,28100.0,97.4874,97.5354,97.3037,97.3676,28100.0
2014-02-26 11:50:00,121.86,121.9,121.72,121.83,17400.0,97.3357,97.3676,97.2238,97.3117,17400.0
2014-02-26 12:00:00,121.86,121.92,121.77,121.81,5700.0,97.3357,97.3836,97.2638,97.2957,5700.0
2014-02-26 12:10:00,121.87,121.98,121.81,121.94,7900.0,97.3437,97.4315,97.2957,97.3996,7900.0
2014-02-26 12:20:00,121.95,122.01,121.84,122.01,2400.0,97.4076,97.4555,97.3197,97.4555,2400.0
2014-02-26 12:30:00,122.02,122.2,122.02,122.13,5700.0,97.4635,97.6072,97.4635,97.5513,5700.0
2014-02-26 12:40:00,122.18,122.22,122.07,122.21,5400.0,97.5913,97.6232,97.5034,97.6152,5400.0
2014-02-26 12:50:00,122.21,122.32,122.21,122.29,5400.0,97.6152,97.7031,97.6152,97.6791,5400.0
2014-02-26 13:00:00,122.26,122.37,122.15,122.35,15300.0,97.6552,97.743,97.5673,97.7271,15300.0
2014-02-26 13:10:00,122.37,122.45,122.36,122.39,7800.0,97.743,97.8069,97.735,97.759,7800.0
2014-02-26 13:20:00,122.44,122.51,122.43,122.49,6100.0,97.7989,97.8549,97.791,97.8389,6100.0
2014-02-26 13:30:00,122.46,122.48,122.4,122.43,14400.0,97.8149,97.8309,97.767,97.791,14400.0
2014-02-26 13:40:00,122.44,122.58,122.4,122.45,14400.0,97.7989,97.9108,97.767,97.8069,14400.0
2014-02-26 13:50:00,122.46,122.54,122.18,122.18,13000.0,97.8149,97.8788,97.5913,97.5913,13000.0
2014-02-26 14:00:00,122.19,122.27,121.93,121.97,19000.0,97.5993,97.6632,97.3916,97.4235,19000.0
2014-02-26 14:10:00,121.96,122.01,121.75,121.78,13000.0,97.4155,97.4555,97.2478,97.2718,13000.0
2014-02-26 14:20:00,121.74,121.8,121.44,121.46,13300.0,97.2398,97.2877,97.0002,97.0162,13300.0
2014-02-26 14:30:00,121.42,121.71,121.36,121.66,13300.0,96.9842,97.2159,96.9363,97.1759,13300.0
2014-02-26 14:40:00,121.65,121.74,121.59,121.61,11800.0,97.1679,97.2398,97.12,97.136,11800.0
2014-02-26 14:50:00,121.65,121.75,121.58,121.66,10300.0,97.1679,97.2478,97.112,97.1759,10300.0
2014-02-26 15:00:00,121.68,121.72,121.55,121.58,11200.0,97.1919,97.2238,97.0881,97.112,11200.0
2014-02-26 15:10:00,121.54,121.69,121.4,121.54,16300.0,97.0801,97.1999,96.9682,97.0801,16300.0
2014-02-26 15:20:00,121.55,121.59,121.41,121.5,22600.0,97.0881,97.12,96.9762,97.0481,22600.0
2014-02-26 15:30:00,121.51,121.67,121.51,121.65,18500.0,97.0561,97.1839,97.0561,97.1679,18500.0
2014-02-26 15:40:00,121.65,121.69,121.49,121.56,32100.0,97.1679,97.1999,97.0401,97.096,32100.0
2014-02-26 15:50:00,121.55,121.78,121.5,121.76,58200.0,97.0881,97.2718,97.0481,97.2558,58200.0
2014-02-27 09:30:00,121.5,122.4,121.3,121.96,12200.0,97.0481,97.767,96.8884,97.4155,12200.0
2014-02-27 09:40:00,121.96,121.96,121.59,121.71,3700.0,97.4155,97.4155,97.12,97.2159,3700.0
2014-02-27 09:50:00,121.66,121.79,121.18,121.79,5900.0,97.1759,97.2798,96.7925,97.2798,5900.0
2014-02-27 10:00:00,121.91,121.93,121.43,121.49,6600.0,97.3756,97.3916,96.9922,97.0401,6600.0
2014-02-27 10:10:00,121.37,121.68,121.21,121.68,16700.0,96.9443,97.1919,96.8165,97.1919,16700.0
2014-02-27 10:20:00,121.65,121.89,121.42,121.73,7800.0,97.1679,97.3596,96.9842,97.2318,7800.0
2014-02-27 10:30:00,121.78,122.08,121.71,121.98,9400.0,97.2718,97.5114,97.2159,97.4315,9400.0
2014-02-27 10:40:00,122.02,122.03,121.77,121.77,12100.0,97.4635,97.4715,97.2638,97.2638,12100.0
2014-02-27 10:50:00,121.86,122.15,121.86,122.12,9600.0,97.3357,97.5673,97.3357,97.5433,9600.0
2014-02-27 11:00:00,122.14,122.24,121.97,122.09,14000.0,97.5593,97.6392,97.4235,97.5194,14000.0
2014-02-27 11:10:00,122.12,122.38,122.12,122.33,4500.0,97.5433,97.751,97.5433,97.7111,4500.0
2014-02-27 11:20:00,122.18,122.27,122.06,122.23,5600.0,97.5913,97.6632,97.4954,97.6312,5600.0
2014-02-27 11:30:00,122.18,122.18,121.81,121.83,11900.0,97.5913,97.5913,97.2957,97.3117,11900.0
2014-02-27 11:40:00,121.78,121.84,121.73,121.81,11200.0,97.2718,97.3197,97.2318,97.2957,11200.0
2014-02-27 11:50:00,121.81,121.9,121.74,121.74,6000.0,97.2957,97.3676,97.2398,97.2398,6000.0
2014-02-27 12:00:00,121.79,121.99,121.7,121.7,6600.0,97.2798,97.4395,97.2079,97.2079,6600.0
2014-02-27 12:10:00,121.69,121.9,121.66,121.86,5300.0,97.1999,97.3676,97.1759,97.3357,5300.0
2014-02-27 12:20:00,121.87,121.97,121.74,121.97,12300.0,97.3437,97.4235,97.2398,97.4235,12300.0
2014-02-27 12:30:00,121.95,121.95,121.8,121.87,4200.0,97.4076,97.4076,97.2877,97.3437,4200.0
2014-02-27 12:40:00,121.84,121.94,121.8,121.8,4800.0,97.3197,97.3996,97.2877,97.2877,4800.0
2014-02-27 12:50:00,121.77,121.84,121.73,121.78,3300.0,97.2638,97.3197,97.2318,97.2718,3300.0
2014-02-27 13:00:00,121.83,121.91,121.73,121.82,3800.0,97.3117,97.3756,97.2318,97.3037,3800.0
2014-02-27 13:10:00,121.89,121.89,121.78,121.85,3700.0,97.3596,97.3596,97.2718,97.3277,3700.0
2014-02-27 13:20:00,121.81,122.1,121.74,122.1,13800.0,97.2957,97.5274,97.2398,97.5274,13800.0
2014-02-27 13:30:00,122.14,122.38,122.11,122.34,9100.0,97.5593,97.751,97.5354,97.7191,9100.0
2014-02-27 13:40:00,122.31,122.35,122.16,122.16,4300.0,97.6951,97.7271,97.5753,97.5753,4300.0
2014-02-27 13:50:00,122.12,122.17,122.09,122.13,3300.0,97.5433,97.5833,97.5194,97.5513,3300.0
2014-02-27 14:00:00,122.1,122.24,122.09,122.18,6300.0,97.5274,97.6392,97.5194,97.5913,6300.0
2014-02-27 14:10:00,122.17,122.22,122.11,122.11,3600.0,97.5833,97.6232,97.5354,97.5354,3600.0
2014-02-27 14:20:00,122.07,122.09,121.85,121.85,5900.0,97.5034,97.5194,97.3277,97.3277,5900.0
2014-02-27 14:30:00,121.9,121.94,121.84,121.86,3900.0,97.3676,97.3996,97.3197,97.3357,3900.0
2014-02-27 14:40:00,121.88,121.95,121.79,121.91,4700.0,97.3516,97.4076,97.2798,97.3756,4700.0
2014-02-27 14:50:00,121.89,122.06,121.89,121.94,6600.0,97.3596,97.4954,97.3596,97.3996,6600.0
2014-02-27 15:00:00,121.95,122.02,121.89,122.01,8300.0,97.4076,97.4635,97.3596,97.4555,8300.0
2014-02-27 15:10:00,122.02,122.07,121.85,122.05,12400.0,97.4635,97.5034,97.3277,97.4874,12400.0
2014-02-27 15:20:00,122.05,122.1,121.92,122.07,11400.0,97.4874,97.5274,97.3836,97.5034,11400.0
2014-02-27 15:30:00,122.07,122.14,122.06,122.07,7300.0,97.5034,97.5593,97.4954,97.5034,7300.0
2014-02-27 15:40:00,122.08,122.12,121.94,121.96,30200.0,97.5114,97.5433,97.3996,97.4155,30200.0
2014-02-27 15:50:00,122.0,122.17,121.91,122.17,45300.0,97.4475,97.5833,97.3756,97.5833,45300.0
2014-02-28 09:30:00,122.18,122.63,121.9,122.62,15100.0,97.5913,97.9507,97.3676,97.9427,15100.0
2014-02-28 09:40:00,122.66,122.94,122.57,122.57,16300.0,97.9747,98.1983,97.9028,97.9028,16300.0
2014-02-28 09:50:00,122.76,123.02,122.65,122.66,11400.0,98.0545,98.2622,97.9667,97.9747,11400.0
2014-02-28 10:00:00,122.76,123.1,122.74,122.9,5100.0,98.0545,98.3261,98.0386,98.1664,5100.0
2014-02-28 10:10:00,122.91,123.24,122.84,122.97,11000.0,98.1744,98.4379,98.1184,98.2223,11000.0
2014-02-28 10:20:00,122.97,123.29,122.89,123.13,4300.0,98.2223,98.4779,98.1584,98.3501,4300.0
2014-02-28 10:30:00,123.17,123.34,123.14,123.21,5600.0,98.382,98.5178,98.3581,98.414,5600.0
2014-02-28 10:40:00,123.11,123.11,122.89,122.89,12500.0,98.3341,98.3341,98.1584,98.1584,12500.0
2014-02-28 10:50:00,122.92,122.97,122.76,122.91,17600.0,98.1823,98.2223,98.0545,98.1744,17600.0
2014-02-28 11:00:00,122.92,122.98,122.77,122.83,8100.0,98.1823,98.2303,98.0625,98.1105,8100.0
2014-02-28 11:10:00,122.86,123.03,122.83,122.85,2800.0,98.1344,98.2702,98.1105,98.1264,2800.0
2014-02-28 11:20:00,122.8,123.13,122.77,123.02,46100.0,98.0865,98.3501,98.0625,98.2622,46100.0
2014-02-28 11:30:00,123.05,123.29,123.04,123.28,6700.0,98.2862,98.4779,98.2782,98.4699,6700.0
2014-02-28 11:40:00,123.29,123.32,123.18,123.24,9900.0,98.4779,98.5018,98.39,98.4379,9900.0
2014-02-28 11:50:00,123.2,123.37,123.19,123.23,11400.0,98.406,98.5418,98.398,98.43,11400.0
2014-02-28 12:00:00,123.19,123.27,123.15,123.27,6900.0,98.398,98.4619,98.3661,98.4619,6900.0
2014-02-28 12:10:00,123.29,123.3,123.14,123.26,10300.0,98.4779,98.4859,98.3581,98.4539,10300.0
2014-02-28 12:20:00,123.28,123.3,123.19,123.3,16100.0,98.4699,98.4859,98.398,98.4859,16100.0
2014-02-28 12:30:00,123.3,123.42,123.29,123.41,9300.0,98.4859,98.5817,98.4779,98.5737,9300.0
2014-02-28 12:40:00,123.41,123.53,123.41,123.53,11400.0,98.5737,98.6696,98.5737,98.6696,11400.0
2014-02-28 12:50:00,123.56,123.79,123.56,123.79,21900.0,98.6935,98.8773,98.6935,98.8773,21900.0
2014-02-28 13:00:00,123.79,123.86,123.72,123.86,11900.0,98.8773,98.9332,98.8213,98.9332,11900.0
2014-02-28 13:10:00,123.81,123.86,123.75,123.86,10700.0,98.8932,98.9332,98.8453,98.9332,10700.0
2014-02-28 13:20:00,123.88,124.08,123.86,124.06,59400.0,98.9491,99.1089,98.9332,99.0929,59400.0
2014-02-28 13:30:00,124.05,124.1,124.0,124.09,17300.0,99.0849,99.1249,99.045,99.1169,17300.0
2014-02-28 13:40:00,124.1,124.11,123.89,123.96,24700.0,99.1249,99.1329,98.9571,99.013,24700.0
2014-02-28 13:50:00,123.98,124.05,123.86,123.97,8300.0,99.029,99.0849,98.9332,99.021,8300.0
2014-02-28 14:00:00,123.9,123.95,123.81,123.89,18500.0,98.9651,99.0051,98.8932,98.9571,18500.0
2014-02-28 14:10:00,123.86,123.92,123.8,123.85,8300.0,98.9332,98.9811,98.8852,98.9252,8300.0
2014-02-28 14:20:00,123.81,123.87,123.77,123.83,10600.0,98.8932,98.9412,98.8613,98.9092,10600.0
2014-02-28 14:30:00,123.81,123.84,123.44,123.47,21700.0,98.8932,98.9172,98.5977,98.6217,21700.0
2014-02-28 14:40:00,123.44,123.51,123.21,123.26,16300.0,98.5977,98.6536,98.414,98.4539,16300.0
2014-02-28 14:50:00,123.23,123.23,122.96,122.99,20400.0,98.43,98.43,98.2143,98.2383,20400.0
2014-02-28 15:00:00,122.98,122.98,122.44,122.44,19200.0,98.2303,98.2303,97.7989,97.7989,19200.0
2014-02-28 15:10:00,122.29,122.7,122.27,122.67,23100.0,97.6791,98.0066,97.6632,97.9827,23100.0
2014-02-28 15:20:00,122.59,122.75,122.53,122.61,16800.0,97.9188,98.0466,97.8708,97.9347,16800.0
2014-02-28 15:30:00,122.61,122.85,122.61,122.78,13500.0,97.9347,98.1264,97.9347,98.0705,13500.0
2014-02-28 15:40:00,122.8,123.02,122.68,122.72,19800.0,98.0865,98.2622,97.9906,98.0226,19800.0
2014-02-28 15:50:00,122.72,123.03,122.72,122.84,55100.0,98.0226,98.2702,98.0226,98.1184,55100.0
2014-03-03 09:30:00,119.9,121.27,119.9,121.1,50500.0,95.7701,96.8644,95.7701,96.7286,50500.0
2014-03-03 09:40:00,121.03,121.36,120.72,121.23,15600.0,96.6727,96.9363,96.4251,96.8325,15600.0
2014-03-03 09:50:00,121.21,121.34,121.03,121.33,17700.0,96.8165,96.9203,96.6727,96.9123,17700.0
2014-03-03 10:00:00,121.35,121.64,121.1,121.32,38400.0,96.9283,97.1599,96.7286,96.9043,38400.0
2014-03-03 10:10:00,121.25,121.37,121.06,121.29,37100.0,96.8484,96.9443,96.6967,96.8804,37100.0
2014-03-03 10:20:00,121.32,121.63,121.32,121.54,34400.0,96.9043,97.152,96.9043,97.0801,34400.0
2014-03-03 10:30:00,121.46,121.6,121.28,121.28,27400.0,97.0162,97.128,96.8724,96.8724,27400.0
2014-03-03 10:40:00,121.35,121.4,120.99,121.0,21100.0,96.9283,96.9682,96.6408,96.6487,21100.0
2014-03-03 10:50:00,121.01,121.15,120.97,121.02,12800.0,96.6567,96.7686,96.6248,96.6647,12800.0
2014-03-03 11:00:00,121.04,121.12,120.5,120.57,11800.0,96.6807,96.7446,96.2494,96.3053,11800.0
2014-03-03 11:10:00,120.65,120.79,120.63,120.76,16600.0,96.3692,96.481,96.3532,96.457,16600.0
2014-03-03 11:20:00,120.8,121.08,120.79,120.99,19300.0,96.489,96.7126,96.481,96.6408,19300.0
2014-03-03 11:30:00,121.0,121.03,120.86,120.88,13400.0,96.6487,96.6727,96.5369,96.5529,13400.0
2014-03-03 11:40:00,120.91,121.02,120.64,120.73,8000.0,96.5769,96.6647,96.3612,96.4331,8000.0
2014-03-03 11:50:00,120.73,120.86,120.66,120.74,4500.0,96.4331,96.5369,96.3772,96.4411,4500.0
2014-03-03 12:00:00,120.68,120.81,120.53,120.58,10800.0,96.3931,96.497,96.2733,96.3133,10800.0
2014-03-03 12:10:00,120.6,120.96,120.48,120.84,11200.0,96.3292,96.6168,96.2334,96.5209,11200.0
2014-03-03 12:20:00,120.86,121.23,120.82,121.23,6100.0,96.5369,96.8325,96.505,96.8325,6100.0
2014-03-03 12:30:00,121.2,121.42,121.17,121.37,15200.0,96.8085,96.9842,96.7845,96.9443,15200.0
2014-03-03 12:40:00,121.34,121.4,121.25,121.26,9100.0,96.9203,96.9682,96.8484,96.8564,9100.0
2014-03-03 12:50:00,121.4,121.48,121.28,121.43,6500.0,96.9682,97.0321,96.8724,96.9922,6500.0
2014-03-03 13:00:00,121.48,121.74,121.48,121.74,2700.0,97.0321,97.2398,97.0321,97.2398,2700.0
2014-03-03 13:10:00,121.75,121.98,121.62,121.92,11100.0,97.2478,97.4315,97.144,97.3836,11100.0
2014-03-03 13:20:00,121.91,122.03,121.77,121.83,9300.0,97.3756,97.4715,97.2638,97.3117,9300.0
2014-03-03 13:30:00,121.79,121.84,121.63,121.75,29500.0,97.2798,97.3197,97.152,97.2478,29500.0
2014-03-03 13:40:00,121.72,121.8,121.62,121.65,5000.0,97.2238,97.2877,97.144,97.1679,5000.0
2014-03-03 13:50:00,121.64,121.85,121.63,121.77,4500.0,97.1599,97.3277,97.152,97.2638,4500.0
2014-03-03 14:00:00,121.81,121.83,121.68,121.73,4800.0,97.2957,97.3117,97.1919,97.2318,4800.0
2014-03-03 14:10:00,121.74,121.97,121.74,121.8,6000.0,97.2398,97.4235,97.2398,97.2877,6000.0
2014-03-03 14:20:00,121.78,121.87,121.67,121.67,3500.0,97.2718,97.3437,97.1839,97.1839,3500.0
2014-03-03 14:30:00,121.66,121.81,121.57,121.76,10700.0,97.1759,97.2957,97.104,97.2558,10700.0
2014-03-03 14:40:00,121.76,122.06,121.76,122.05,7200.0,97.2558,97.4954,97.2558,97.4874,7200.0
2014-03-03 14:50:00,122.07,122.12,121.92,122.0,8300.0,97.5034,97.5433,97.3836,97.4475,8300.0
2014-03-03 15:00:00,121.99,121.99,121.77,121.81,16400.0,97.4395,97.4395,97.2638,97.2957,16400.0
2014-03-03 15:10:00,121.8,121.8,121.52,121.63,14000.0,97.2877,97.2877,97.0641,97.152,14000.0
2014-03-03 15:20:00,121.66,121.71,121.46,121.61,12800.0,97.1759,97.2159,97.0162,97.136,12800.0
2014-03-03 15:30:00,121.58,121.69,121.49,121.6,12000.0,97.112,97.1999,97.0401,97.128,12000.0
2014-03-03 15:40:00,121.59,121.75,121.48,121.51,15300.0,97.12,97.2478,97.0321,97.0561,15300.0
2014-03-03 15:50:00,121.52,121.62,121.48,121.58,30500.0,97.0641,97.144,97.0321,97.112,30500.0
2014-03-04 09:30:00,123.31,123.5,123.11,123.26,26000.0,98.4939,98.6456,98.3341,98.4539,26000.0
2014-03-04 09:40:00,123.31,123.69,123.19,123.69,6000.0,98.4939,98.7974,98.398,98.7974,6000.0
2014-03-04 09:50:00,123.64,123.7,123.26,123.55,7100.0,98.7574,98.8054,98.4539,98.6856,7100.0
2014-03-04 10:00:00,123.55,123.6,123.23,123.42,8800.0,98.6856,98.7255,98.43,98.5817,8800.0
2014-03-04 10:10:00,123.49,123.89,123.49,123.57,4400.0,98.6376,98.9571,98.6376,98.7015,4400.0
2014-03-04 10:20:00,123.6,123.64,123.37,123.42,9300.0,98.7255,98.7574,98.5418,98.5817,9300.0
2014-03-04 10:30:00,123.45,123.62,123.44,123.54,4200.0,98.6057,98.7415,98.5977,98.6776,4200.0
2014-03-04 10:40:00,123.52,123.85,123.52,123.79,10000.0,98.6616,98.9252,98.6616,98.8773,10000.0
2014-03-04 10:50:00,123.79,123.91,123.74,123.91,10200.0,98.8773,98.9731,98.8373,98.9731,10200.0
2014-03-04 11:00:00,123.86,123.95,123.8,123.85,11000.0,98.9332,99.0051,98.8852,98.9252,11000.0
2014-03-04 11:10:00,123.83,123.91,123.77,123.81,5900.0,98.9092,98.9731,98.8613,98.8932,5900.0
2014-03-04 11:20:00,123.77,123.89,123.77,123.83,4600.0,98.8613,98.9571,98.8613,98.9092,4600.0
2014-03-04 11:30:00,123.82,123.89,123.74,123.74,4100.0,98.9012,98.9571,98.8373,98.8373,4100.0
2014-03-04 11:40:00,123.74,123.74,123.59,123.62,4000.0,98.8373,98.8373,98.7175,98.7415,4000.0
2014-03-04 11:50:00,123.64,123.69,123.5,123.54,5500.0,98.7574,98.7974,98.6456,98.6776,5500.0
2014-03-04 12:00:00,123.58,123.6,123.51,123.6,13400.0,98.7095,98.7255,98.6536,98.7255,13400.0
2014-03-04 12:10:00,123.62,123.79,123.58,123.75,6700.0,98.7415,98.8773,98.7095,98.8453,6700.0
2014-03-04 12:20:00,123.73,123.9,123.66,123.78,4600.0,98.8293,98.9651,98.7734,98.8693,4600.0
2014-03-04 12:30:00,123.8,123.8,123.62,123.74,5000.0,98.8852,98.8852,98.7415,98.8373,5000.0
2014-03-04 12:40:00,123.69,123.77,123.65,123.72,10400.0,98.7974,98.8613,98.7654,98.8213,10400.0
2014-03-04 12:50:00,123.7,123.77,123.65,123.76,3700.0,98.8054,98.8613,98.7654,98.8533,3700.0
2014-03-04 13:00:00,123.78,123.87,123.71,123.82,4000.0,98.8693,98.9412,98.8134,98.9012,4000.0
2014-03-04 13:10:00,123.79,123.88,123.76,123.79,14900.0,98.8773,98.9491,98.8533,98.8773,14900.0
2014-03-04 13:20:00,123.85,123.89,123.71,123.89,4700.0,98.9252,98.9571,98.8134,98.9571,4700.0
2014-03-04 13:30:00,123.83,123.89,123.75,123.84,4300.0,98.9092,98.9571,98.8453,98.9172,4300.0
2014-03-04 13:40:00,123.82,123.87,123.66,123.7,9400.0,98.9012,98.9412,98.7734,98.8054,9400.0
2014-03-04 13:50:00,123.75,123.79,123.64,123.66,6700.0,98.8453,98.8773,98.7574,98.7734,6700.0
2014-03-04 14:00:00,123.66,123.83,123.64,123.83,14100.0,98.7734,98.9092,98.7574,98.9092,14100.0
2014-03-04 14:10:00,123.77,123.91,123.77,123.8,4400.0,98.8613,98.9731,98.8613,98.8852,4400.0
2014-03-04 14:20:00,123.82,123.89,123.79,123.88,9100.0,98.9012,98.9571,98.8773,98.9491,9100.0
2014-03-04 14:30:00,123.85,123.96,123.8,123.8,8300.0,98.9252,99.013,98.8852,98.8852,8300.0
2014-03-04 14:40:00,123.86,123.96,123.82,123.89,5900.0,98.9332,99.013,98.9012,98.9571,5900.0
2014-03-04 14:50:00,123.88,124.04,123.83,124.02,7900.0,98.9491,99.0769,98.9092,99.061,7900.0
2014-03-04 15:00:00,124.08,124.18,124.06,124.07,34400.0,99.1089,99.1888,99.0929,99.1009,34400.0
2014-03-04 15:10:00,124.09,124.13,123.99,124.05,28200.0,99.1169,99.1488,99.037,99.0849,28200.0
2014-03-04 15:20:00,124.05,124.07,123.92,123.95,14400.0,99.0849,99.1009,98.9811,99.0051,14400.0
2014-03-04 15:30:00,123.94,124.05,123.93,123.98,17300.0,98.9971,99.0849,98.9891,99.029,17300.0
2014-03-04 15:40:00,123.96,124.05,123.94,123.99,28000.0,99.013,99.0849,98.9971,99.037,28000.0
2014-03-04 15:50:00,124.0,124.03,123.89,124.0,68300.0,99.045,99.069,98.9571,99.045,68300.0
2014-03-05 09:30:00,123.81,123.81,123.23,123.36,18100.0,98.8932,98.8932,98.43,98.5338,18100.0
2014-03-05 09:40:00,123.36,123.77,123.28,123.58,11500.0,98.5338,98.8613,98.4699,98.7095,11500.0
2014-03-05 09:50:00,123.57,123.61,123.22,123.29,18800.0,98.7015,98.7335,98.422,98.4779,18800.0
2014-03-05 10:00:00,123.35,123.54,123.29,123.44,17800.0,98.5258,98.6776,98.4779,98.5977,17800.0
2014-03-05 10:10:00,123.47,123.53,123.38,123.39,28400.0,98.6217,98.6696,98.5498,98.5578,28400.0
2014-03-05 10:20:00,123.46,123.58,123.42,123.52,16800.0,98.6137,98.7095,98.5817,98.6616,16800.0
2014-03-05 10:30:00,123.62,123.86,123.55,123.81,20300.0,98.7415,98.9332,98.6856,98.8932,20300.0
2014-03-05 10:40:00,123.77,123.84,123.57,123.59,12700.0,98.8613,98.9172,98.7015,98.7175,12700.0
2014-03-05 10:50:00,123.62,123.79,123.61,123.78,7000.0,98.7415,98.8773,98.7335,98.8693,7000.0
2014-03-05 11:00:00,123.74,123.83,123.64,123.7,11600.0,98.8373,98.9092,98.7574,98.8054,11600.0
2014-03-05 11:10:00,123.7,123.8,123.7,123.72,5700.0,98.8054,98.8852,98.8054,98.8213,5700.0
2014-03-05 11:20:00,123.72,123.76,123.57,123.59,11400.0,98.8213,98.8533,98.7015,98.7175,11400.0
2014-03-05 11:30:00,123.59,123.75,123.58,123.66,11200.0,98.7175,98.8453,98.7095,98.7734,11200.0
2014-03-05 11:40:00,123.64,123.69,123.61,123.64,12100.0,98.7574,98.7974,98.7335,98.7574,12100.0
2014-03-05 11:50:00,123.64,123.68,123.63,123.65,6100.0,98.7574,98.7894,98.7495,98.7654,6100.0
2014-03-05 12:00:00,123.64,123.7,123.61,123.66,6500.0,98.7574,98.8054,98.7335,98.7734,6500.0
2014-03-05 12:10:00,123.63,123.66,123.61,123.64,4900.0,98.7495,98.7734,98.7335,98.7574,4900.0
2014-03-05 12:20:00,123.65,123.7,123.59,123.65,5600.0,98.7654,98.8054,98.7175,98.7654,5600.0
2014-03-05 12:30:00,123.65,123.7,123.62,123.63,6200.0,98.7654,98.8054,98.7415,98.7495,6200.0
2014-03-05 12:40:00,123.66,123.68,123.65,123.67,3400.0,98.7734,98.7894,98.7654,98.7814,3400.0
2014-03-05 12:50:00,123.7,123.71,123.61,123.66,7800.0,98.8054,98.8134,98.7335,98.7734,7800.0
2014-03-05 13:00:00,123.69,123.7,123.59,123.6,5700.0,98.7974,98.8054,98.7175,98.7255,5700.0
2014-03-05 13:10:00,123.6,123.69,123.6,123.64,25000.0,98.7255,98.7974,98.7255,98.7574,25000.0
2014-03-05 13:20:00,123.65,123.67,123.6,123.6,2200.0,98.7654,98.7814,98.7255,98.7255,2200.0
2014-03-05 13:30:00,123.61,123.62,123.55,123.59,15900.0,98.7335,98.7415,98.6856,98.7175,15900.0
2014-03-05 13:40:00,123.59,123.6,123.48,123.48,10600.0,98.7175,98.7255,98.6296,98.6296,10600.0
2014-03-05 13:50:00,123.47,123.51,123.41,123.51,15600.0,98.6217,98.6536,98.5737,98.6536,15600.0
2014-03-05 14:00:00,123.48,123.57,123.46,123.52,12400.0,98.6296,98.7015,98.6137,98.6616,12400.0
2014-03-05 14:10:00,123.48,123.55,123.48,123.53,4900.0,98.6296,98.6856,98.6296,98.6696,4900.0
2014-03-05 14:20:00,123.46,123.53,123.42,123.47,7500.0,98.6137,98.6696,98.5817,98.6217,7500.0
2014-03-05 14:30:00,123.48,123.53,123.44,123.5,10900.0,98.6296,98.6696,98.5977,98.6456,10900.0
2014-03-05 14:40:00,123.48,123.53,123.43,123.5,5700.0,98.6296,98.6696,98.5897,98.6456,5700.0
2014-03-05 14:50:00,123.51,123.51,123.46,123.48,3400.0,98.6536,98.6536,98.6137,98.6296,3400.0
2014-03-05 15:00:00,123.5,123.52,123.43,123.47,5800.0,98.6456,98.6616,98.5897,98.6217,5800.0
2014-03-05 15:10:00,123.47,123.5,123.43,123.46,7100.0,98.6217,98.6456,98.5897,98.6137,7100.0
2014-03-05 15:20:00,123.47,123.5,123.44,123.5,18200.0,98.6217,98.6456,98.5977,98.6456,18200.0
2014-03-05 15:30:00,123.49,123.51,123.45,123.49,25500.0,98.6376,98.6536,98.6057,98.6376,25500.0
2014-03-05 15:40:00,123.48,123.51,123.45,123.5,19500.0,98.6296,98.6536,98.6057,98.6456,19500.0
2014-03-05 15:50:00,123.49,123.55,123.46,123.5,44600.0,98.6376,98.6856,98.6137,98.6456,44600.0
2014-03-06 09:30:00,124.11,124.16,122.7,123.83,23900.0,99.1329,99.1728,98.0066,98.9092,23900.0
2014-03-06 09:40:00,123.67,123.88,123.67,123.78,34200.0,98.7814,98.9491,98.7814,98.8693,34200.0
2014-03-06 09:50:00,123.8,123.89,123.72,123.74,22000.0,98.8852,98.9571,98.8213,98.8373,22000.0
2014-03-06 10:00:00,123.8,123.8,123.61,123.79,29900.0,98.8852,98.8852,98.7335,98.8773,29900.0
2014-03-06 10:10:00,123.79,123.87,123.72,123.76,6700.0,98.8773,98.9412,98.8213,98.8533,6700.0
2014-03-06 10:20:00,123.8,123.84,123.62,123.73,7900.0,98.8852,98.9172,98.7415,98.8293,7900.0
2014-03-06 10:30:00,123.7,123.8,123.63,123.66,13100.0,98.8054,98.8852,98.7495,98.7734,13100.0
2014-03-06 10:40:00,123.68,123.73,123.6,123.6,17700.0,98.7894,98.8293,98.7255,98.7255,17700.0
2014-03-06 10:50:00,123.6,123.64,123.56,123.6,13100.0,98.7255,98.7574,98.6935,98.7255,13100.0
2014-03-06 11:00:00,123.58,123.65,123.55,123.65,8700.0,98.7095,98.7654,98.6856,98.7654,8700.0
2014-03-06 11:10:00,123.68,123.88,123.64,123.88,9300.0,98.7894,98.9491,98.7574,98.9491,9300.0
2014-03-06 11:20:00,123.88,124.04,123.88,124.04,8900.0,98.9491,99.0769,98.9491,99.0769,8900.0
2014-03-06 11:30:00,124.05,124.15,124.05,124.06,22100.0,99.0849,99.1648,99.0849,99.0929,22100.0
2014-03-06 11:40:00,124.04,124.07,123.98,124.0,11500.0,99.0769,99.1009,99.029,99.045,11500.0
2014-03-06 11:50:00,124.0,124.11,123.98,124.08,13100.0,99.045,99.1329,99.029,99.1089,13100.0
2014-03-06 12:00:00,124.08,124.16,124.07,124.14,10900.0,99.1089,99.1728,99.1009,99.1568,10900.0
2014-03-06 12:10:00,124.15,124.17,124.14,124.15,10400.0,99.1648,99.1808,99.1568,99.1648,10400.0
2014-03-06 12:20:00,124.15,124.15,124.04,124.04,7100.0,99.1648,99.1648,99.0769,99.0769,7100.0
2014-03-06 12:30:00,124.08,124.11,124.06,124.07,4700.0,99.1089,99.1329,99.0929,99.1009,4700.0
2014-03-06 12:40:00,124.09,124.09,124.01,124.03,1900.0,99.1169,99.1169,99.053,99.069,1900.0
2014-03-06 12:50:00,124.06,124.14,124.06,124.13,10200.0,99.0929,99.1568,99.0929,99.1488,10200.0
2014-03-06 13:00:00,124.14,124.34,124.14,124.32,5800.0,99.1568,99.3166,99.1568,99.3006,5800.0
2014-03-06 13:10:00,124.32,124.34,124.18,124.26,15000.0,99.3006,99.3166,99.1888,99.2527,15000.0
2014-03-06 13:20:00,124.29,124.36,124.17,124.26,21500.0,99.2766,99.3325,99.1808,99.2527,21500.0
2014-03-06 13:30:00,124.26,124.32,124.2,124.22,8800.0,99.2527,99.3006,99.2047,99.2207,8800.0
2014-03-06 13:40:00,124.24,124.24,124.0,124.02,5700.0,99.2367,99.2367,99.045,99.061,5700.0
2014-03-06 13:50:00,124.04,124.12,124.01,124.03,15500.0,99.0769,99.1408,99.053,99.069,15500.0
2014-03-06 14:00:00,124.07,124.16,124.04,124.12,16000.0,99.1009,99.1728,99.0769,99.1408,16000.0
2014-03-06 14:10:00,124.07,124.16,124.0,124.05,9100.0,99.1009,99.1728,99.045,99.0849,9100.0
2014-03-06 14:20:00,124.07,124.15,124.07,124.1,7900.0,99.1009,99.1648,99.1009,99.1249,7900.0
2014-03-06 14:30:00,124.11,124.11,124.0,124.04,5700.0,99.1329,99.1329,99.045,99.0769,5700.0
2014-03-06 14:40:00,124.03,124.13,123.96,123.99,8700.0,99.069,99.1488,99.013,99.037,8700.0
2014-03-06 14:50:00,123.97,123.98,123.79,123.79,9500.0,99.021,99.029,98.8773,98.8773,9500.0
2014-03-06 15:00:00,123.8,123.88,123.68,123.74,12200.0,98.8852,98.9491,98.7894,98.8373,12200.0
2014-03-06 15:10:00,123.75,123.75,123.67,123.73,9600.0,98.8453,98.8453,98.7814,98.8293,9600.0
2014-03-06 15:20:00,123.73,123.74,123.7,123.73,13000.0,98.8293,98.8373,98.8054,98.8293,13000.0
2014-03-06 15:30:00,123.74,123.74,123.7,123.7,23600.0,98.8373,98.8373,98.8054,98.8054,23600.0
2014-03-06 15:40:00,123.72,123.72,123.43,123.43,27200.0,98.8213,98.8213,98.5897,98.5897,27200.0
2014-03-06 15:50:00,123.42,123.47,123.34,123.46,53200.0,98.5817,98.6217,98.5178,98.6137,53200.0
2014-03-07 09:30:00,124.18,124.47,123.76,124.35,43900.0,99.1888,99.4204,98.8533,99.3246,43900.0
2014-03-07 09:40:00,124.26,124.43,124.04,124.04,31800.0,99.2527,99.3885,99.0769,99.0769,31800.0
2014-03-07 09:50:00,124.0,124.19,123.84,124.16,16500.0,99.045,99.1968,98.9172,99.1728,16500.0
2014-03-07 10:00:00,124.06,124.59,123.96,124.49,22700.0,99.0929,99.5163,99.013,99.4364,22700.0
2014-03-07 10:10:00,124.46,124.63,124.41,124.49,18400.0,99.4124,99.5482,99.3725,99.4364,18400.0
2014-03-07 10:20:00,124.45,124.52,124.36,124.52,16700.0,99.4044,99.4603,99.3325,99.4603,16700.0
2014-03-07 10:30:00,124.52,124.73,124.48,124.62,11200.0,99.4603,99.6281,99.4284,99.5402,11200.0
2014-03-07 10:40:00,124.66,124.72,124.46,124.54,60300.0,99.5722,99.6201,99.4124,99.4763,60300.0
2014-03-07 10:50:00,124.55,124.63,124.24,124.27,102200.0,99.4843,99.5482,99.2367,99.2607,102200.0
2014-03-07 11:00:00,124.25,124.26,123.92,124.05,42000.0,99.2447,99.2527,98.9811,99.0849,42000.0
2014-03-07 11:10:00,124.05,124.17,123.99,124.17,29500.0,99.0849,99.1808,99.037,99.1808,29500.0
2014-03-07 11:20:00,124.17,124.35,124.08,124.29,36300.0,99.1808,99.3246,99.1089,99.2766,36300.0
2014-03-07 11:30:00,124.25,124.25,124.01,124.12,19900.0,99.2447,99.2447,99.053,99.1408,19900.0
2014-03-07 11:40:00,124.11,124.2,124.06,124.08,17600.0,99.1329,99.2047,99.0929,99.1089,17600.0
2014-03-07 11:50:00,124.1,124.27,124.01,124.26,16300.0,99.1249,99.2607,99.053,99.2527,16300.0
2014-03-07 12:00:00,124.29,124.29,124.07,124.26,25500.0,99.2766,99.2766,99.1009,99.2527,25500.0
2014-03-07 12:10:00,124.26,124.35,124.19,124.23,16700.0,99.2527,99.3246,99.1968,99.2287,16700.0
2014-03-07 12:20:00,124.23,124.41,124.21,124.36,4300.0,99.2287,99.3725,99.2127,99.3325,4300.0
2014-03-07 12:30:00,124.35,124.39,124.25,124.27,24500.0,99.3246,99.3565,99.2447,99.2607,24500.0
2014-03-07 12:40:00,124.29,124.46,124.16,124.33,31000.0,99.2766,99.4124,99.1728,99.3086,31000.0
2014-03-07 12:50:00,124.34,124.36,124.25,124.26,3900.0,99.3166,99.3325,99.2447,99.2527,3900.0
2014-03-07 13:00:00,124.19,124.38,124.08,124.38,24100.0,99.1968,99.3485,99.1089,99.3485,24100.0
2014-03-07 13:10:00,124.37,124.45,124.37,124.41,3300.0,99.3405,99.4044,99.3405,99.3725,3300.0
2014-03-07 13:20:00,124.32,124.37,124.17,124.22,7000.0,99.3006,99.3405,99.1808,99.2207,7000.0
2014-03-07 13:30:00,124.21,124.28,124.09,124.12,10800.0,99.2127,99.2686,99.1169,99.1408,10800.0
2014-03-07 13:40:00,124.12,124.24,124.08,124.17,14700.0,99.1408,99.2367,99.1089,99.1808,14700.0
2014-03-07 13:50:00,124.15,124.27,124.12,124.26,14000.0,99.1648,99.2607,99.1408,99.2527,14000.0
2014-03-07 14:00:00,124.24,124.24,124.07,124.07,6900.0,99.2367,99.2367,99.1009,99.1009,6900.0
2014-03-07 14:10:00,124.07,124.21,124.02,124.05,10000.0,99.1009,99.2127,99.061,99.0849,10000.0
2014-03-07 14:20:00,123.98,124.09,123.92,124.03,11200.0,99.029,99.1169,98.9811,99.069,11200.0
2014-03-07 14:30:00,124.02,124.08,123.91,123.92,5200.0,99.061,99.1089,98.9731,98.9811,5200.0
2014-03-07 14:40:00,123.95,124.08,123.93,124.0,10600.0,99.0051,99.1089,98.9891,99.045,10600.0
2014-03-07 14:50:00,124.0,124.19,123.99,124.13,13200.0,99.045,99.1968,99.037,99.1488,13200.0
2014-03-07 15:00:00,124.13,124.28,124.05,124.21,10200.0,99.1488,99.2686,99.0849,99.2127,10200.0
2014-03-07 15:10:00,124.16,124.31,124.13,124.31,11300.0,99.1728,99.2926,99.1488,99.2926,11300.0
2014-03-07 15:20:00,124.31,124.38,124.3,124.3,9200.0,99.2926,99.3485,99.2846,99.2846,9200.0
2014-03-07 15:30:00,124.31,124.37,124.26,124.35,35900.0,99.2926,99.3405,99.2527,99.3246,35900.0
2014-03-07 15:40:00,124.35,124.67,124.35,124.67,49200.0,99.3246,99.5802,99.3246,99.5802,49200.0
2014-03-07 15:50:00,124.68,124.78,124.55,124.71,80300.0,99.5881,99.668,99.4843,99.6121,80300.0
2014-03-10 09:30:00,125.2,125.2,123.39,124.08,34300.0,100.0035,100.0035,98.5578,99.1089,34300.0
2014-03-10 09:40:00,124.06,124.7,123.84,124.63,8500.0,99.0929,99.6041,98.9172,99.5482,8500.0
2014-03-10 09:50:00,124.69,124.78,124.01,124.18,11000.0,99.5961,99.668,99.053,99.1888,11000.0
2014-03-10 10:00:00,124.17,124.25,123.75,123.75,15700.0,99.1808,99.2447,98.8453,98.8453,15700.0
2014-03-10 10:10:00,123.75,123.85,123.57,123.67,14900.0,98.8453,98.9252,98.7015,98.7814,14900.0
2014-03-10 10:20:00,123.65,123.77,123.55,123.7,16400.0,98.7654,98.8613,98.6856,98.8054,16400.0
2014-03-10 10:30:00,123.63,123.67,123.5,123.55,16200.0,98.7495,98.7814,98.6456,98.6856,16200.0
2014-03-10 10:40:00,123.51,123.62,123.37,123.48,16700.0,98.6536,98.7415,98.5418,98.6296,16700.0
2014-03-10 10:50:00,123.48,123.55,123.38,123.5,15800.0,98.6296,98.6856,98.5498,98.6456,15800.0
2014-03-10 11:00:00,123.42,123.42,123.25,123.39,5800.0,98.5817,98.5817,98.4459,98.5578,5800.0
2014-03-10 11:10:00,123.37,123.58,123.34,123.51,17500.0,98.5418,98.7095,98.5178,98.6536,17500.0
2014-03-10 11:20:00,123.6,123.82,123.47,123.77,3100.0,98.7255,98.9012,98.6217,98.8613,3100.0
2014-03-10 11:30:00,123.87,123.89,123.74,123.75,6100.0,98.9412,98.9571,98.8373,98.8453,6100.0
2014-03-10 11:40:00,123.74,123.75,123.6,123.69,6400.0,98.8373,98.8453,98.7255,98.7974,6400.0
2014-03-10 11:50:00,123.65,123.65,123.47,123.6,3500.0,98.7654,98.7654,98.6217,98.7255,3500.0
2014-03-10 12:00:00,123.62,123.64,123.56,123.64,9000.0,98.7415,98.7574,98.6935,98.7574,9000.0
2014-03-10 12:10:00,123.61,123.78,123.58,123.78,4800.0,98.7335,98.8693,98.7095,98.8693,4800.0
2014-03-10 12:20:00,123.83,123.97,123.78,123.95,12100.0,98.9092,99.021,98.8693,99.0051,12100.0
2014-03-10 12:30:00,123.96,124.0,123.9,123.96,10400.0,99.013,99.045,98.9651,99.013,10400.0
2014-03-10 12:40:00,123.96,124.09,123.94,124.07,24700.0,99.013,99.1169,98.9971,99.1009,24700.0
2014-03-10 12:50:00,124.09,124.32,124.02,124.32,13700.0,99.1169,99.3006,99.061,99.3006,13700.0
2014-03-10 13:00:00,124.31,124.31,124.18,124.2,4900.0,99.2926,99.2926,99.1888,99.2047,4900.0
2014-03-10 13:10:00,124.2,124.28,124.15,124.17,12700.0,99.2047,99.2686,99.1648,99.1808,12700.0
2014-03-10 13:20:00,124.13,124.2,124.1,124.11,14000.0,99.1488,99.2047,99.1249,99.1329,14000.0
2014-03-10 13:30:00,124.11,124.11,123.9,123.97,14100.0,99.1329,99.1329,98.9651,99.021,14100.0
2014-03-10 13:40:00,123.96,123.96,123.85,123.86,7900.0,99.013,99.013,98.9252,98.9332,7900.0
2014-03-10 13:50:00,123.87,123.91,123.83,123.89,6400.0,98.9412,98.9731,98.9092,98.9571,6400.0
2014-03-10 14:00:00,123.85,123.85,123.71,123.83,6800.0,98.9252,98.9252,98.8134,98.9092,6800.0
2014-03-10 14:10:00,123.77,123.86,123.76,123.83,10100.0,98.8613,98.9332,98.8533,98.9092,10100.0
2014-03-10 14:20:00,123.82,123.94,123.81,123.94,5300.0,98.9012,98.9971,98.8932,98.9971,5300.0
2014-03-10 14:30:00,123.94,123.94,123.84,123.9,6600.0,98.9971,98.9971,98.9172,98.9651,6600.0
2014-03-10 14:40:00,123.89,123.91,123.83,123.89,8800.0,98.9571,98.9731,98.9092,98.9571,8800.0
2014-03-10 14:50:00,123.92,123.92,123.7,123.7,54900.0,98.9811,98.9811,98.8054,98.8054,54900.0
2014-03-10 15:00:00,123.71,123.71,123.59,123.59,9000.0,98.8134,98.8134,98.7175,98.7175,9000.0
2014-03-10 15:10:00,123.6,123.6,123.3,123.42,13300.0,98.7255,98.7255,98.4859,98.5817,13300.0
2014-03-10 15:20:00,123.42,123.66,123.39,123.66,15300.0,98.5817,98.7734,98.5578,98.7734,15300.0
2014-03-10 15:30:00,123.69,123.83,123.63,123.74,10300.0,98.7974,98.9092,98.7495,98.8373,10300.0
2014-03-10 15:40:00,123.73,123.82,123.65,123.73,11700.0,98.8293,98.9012,98.7654,98.8293,11700.0
2014-03-10 15:50:00,123.72,123.76,123.61,123.74,35200.0,98.8213,98.8533,98.7335,98.8373,35200.0
2014-03-11 09:30:00,125.6,125.6,124.12,124.57,16000.0,100.323,100.323,99.1408,99.5003,16000.0
2014-03-11 09:40:00,124.42,124.42,123.81,123.81,21800.0,99.3805,99.3805,98.8932,98.8932,21800.0
2014-03-11 09:50:00,123.74,123.74,123.52,123.74,11500.0,98.8373,98.8373,98.6616,98.8373,11500.0
2014-03-11 10:00:00,123.74,123.74,123.23,123.44,56700.0,98.8373,98.8373,98.43,98.5977,56700.0
2014-03-11 10:10:00,123.44,123.59,123.26,123.51,10200.0,98.5977,98.7175,98.4539,98.6536,10200.0
2014-03-11 10:20:00,123.54,123.54,123.35,123.46,9700.0,98.6776,98.6776,98.5258,98.6137,9700.0
2014-03-11 10:30:00,123.48,123.71,123.46,123.65,5000.0,98.6296,98.8134,98.6137,98.7654,5000.0
2014-03-11 10:40:00,123.64,123.76,123.54,123.75,5100.0,98.7574,98.8533,98.6776,98.8453,5100.0
2014-03-11 10:50:00,123.76,123.99,123.76,123.89,22600.0,98.8533,99.037,98.8533,98.9571,22600.0
2014-03-11 11:00:00,123.93,123.99,123.71,123.71,15700.0,98.9891,99.037,98.8134,98.8134,15700.0
2014-03-11 11:10:00,123.7,123.71,123.64,123.67,3600.0,98.8054,98.8134,98.7574,98.7814,3600.0
2014-03-11 11:20:00,123.67,123.74,123.62,123.71,3900.0,98.7814,98.8373,98.7415,98.8134,3900.0
2014-03-11 11:30:00,123.67,123.83,123.64,123.79,9400.0,98.7814,98.9092,98.7574,98.8773,9400.0
2014-03-11 11:40:00,123.81,123.88,123.47,123.54,7900.0,98.8932,98.9491,98.6217,98.6776,7900.0
2014-03-11 11:50:00,123.54,123.57,123.27,123.27,3100.0,98.6776,98.7015,98.4619,98.4619,3100.0
2014-03-11 12:00:00,123.31,123.31,122.99,123.1,16400.0,98.4939,98.4939,98.2383,98.3261,16400.0
2014-03-11 12:10:00,123.09,123.09,122.6,122.64,21200.0,98.3181,98.3181,97.9267,97.9587,21200.0
2014-03-11 12:20:00,122.58,122.81,122.54,122.77,8600.0,97.9108,98.0945,97.8788,98.0625,8600.0
2014-03-11 12:30:00,122.73,122.79,122.66,122.71,3200.0,98.0306,98.0785,97.9747,98.0146,3200.0
2014-03-11 12:40:00,122.73,122.73,122.63,122.72,4100.0,98.0306,98.0306,97.9507,98.0226,4100.0
2014-03-11 12:50:00,122.73,122.73,122.6,122.64,6000.0,98.0306,98.0306,97.9267,97.9587,6000.0
2014-03-11 13:00:00,122.63,122.63,122.36,122.37,9600.0,97.9507,97.9507,97.735,97.743,9600.0
2014-03-11 13:10:00,122.38,122.56,122.38,122.55,2700.0,97.751,97.8948,97.751,97.8868,2700.0
2014-03-11 13:20:00,122.56,122.58,122.18,122.26,7900.0,97.8948,97.9108,97.5913,97.6552,7900.0
2014-03-11 13:30:00,122.21,122.48,122.18,122.47,7600.0,97.6152,97.8309,97.5913,97.8229,7600.0
2014-03-11 13:40:00,122.46,122.55,122.36,122.51,9100.0,97.8149,97.8868,97.735,97.8549,9100.0
2014-03-11 13:50:00,122.56,122.56,122.49,122.5,2500.0,97.8948,97.8948,97.8389,97.8469,2500.0
2014-03-11 14:00:00,122.5,122.57,122.34,122.34,2800.0,97.8469,97.9028,97.7191,97.7191,2800.0
2014-03-11 14:10:00,122.33,122.37,122.2,122.24,7900.0,97.7111,97.743,97.6072,97.6392,7900.0
2014-03-11 14:20:00,122.23,122.29,121.97,122.02,11300.0,97.6312,97.6791,97.4235,97.4635,11300.0
2014-03-11 14:30:00,121.99,122.01,121.71,121.74,10200.0,97.4395,97.4555,97.2159,97.2398,10200.0
2014-03-11 14:40:00,121.73,121.86,121.67,121.78,9800.0,97.2318,97.3357,97.1839,97.2718,9800.0
2014-03-11 14:50:00,121.77,121.95,121.74,121.79,9700.0,97.2638,97.4076,97.2398,97.2798,9700.0
2014-03-11 15:00:00,121.72,121.76,121.48,121.48,20500.0,97.2238,97.2558,97.0321,97.0321,20500.0
2014-03-11 15:10:00,121.5,121.67,121.39,121.63,16600.0,97.0481,97.1839,96.9603,97.152,16600.0
2014-03-11 15:20:00,121.63,121.83,121.63,121.78,17500.0,97.152,97.3117,97.152,97.2718,17500.0
2014-03-11 15:30:00,121.78,121.97,121.73,121.91,13500.0,97.2718,97.4235,97.2318,97.3756,13500.0
2014-03-11 15:40:00,121.9,122.0,121.76,121.81,22000.0,97.3676,97.4475,97.2558,97.2957,22000.0
2014-03-11 15:50:00,121.81,122.26,121.81,122.06,52300.0,97.2957,97.6552,97.2957,97.4954,52300.0
2014-03-12 09:30:00,121.22,121.63,120.98,120.98,28600.0,96.8245,97.152,96.6328,96.6328,28600.0
2014-03-12 09:40:00,120.94,121.06,120.74,121.0,3700.0,96.6008,96.6967,96.4411,96.6487,3700.0
2014-03-12 09:50:00,120.99,121.09,120.6,120.92,8900.0,96.6408,96.7206,96.3292,96.5848,8900.0
2014-03-12 10:00:00,120.78,121.36,120.77,121.24,30500.0,96.473,96.9363,96.465,96.8404,30500.0
2014-03-12 10:10:00,121.3,121.39,120.86,120.98,26900.0,96.8884,96.9603,96.5369,96.6328,26900.0
2014-03-12 10:20:00,120.86,121.21,120.86,121.03,6500.0,96.5369,96.8165,96.5369,96.6727,6500.0
2014-03-12 10:30:00,121.01,121.27,121.01,121.07,11000.0,96.6567,96.8644,96.6567,96.7047,11000.0
2014-03-12 10:40:00,121.16,121.29,120.96,121.03,8600.0,96.7765,96.8804,96.6168,96.6727,8600.0
2014-03-12 10:50:00,120.96,121.31,120.9,121.27,16100.0,96.6168,96.8964,96.5689,96.8644,16100.0
2014-03-12 11:00:00,121.35,121.35,121.08,121.25,8700.0,96.9283,96.9283,96.7126,96.8484,8700.0
2014-03-12 11:10:00,121.28,121.47,121.25,121.37,7100.0,96.8724,97.0242,96.8484,96.9443,7100.0
2014-03-12 11:20:00,121.43,121.67,121.43,121.53,4900.0,96.9922,97.1839,96.9922,97.0721,4900.0
2014-03-12 11:30:00,121.58,121.75,121.58,121.58,8500.0,97.112,97.2478,97.112,97.112,8500.0
2014-03-12 11:40:00,121.58,121.64,121.32,121.32,13200.0,97.112,97.1599,96.9043,96.9043,13200.0
2014-03-12 11:50:00,121.35,121.44,121.26,121.3,3800.0,96.9283,97.0002,96.8564,96.8884,3800.0
2014-03-12 12:00:00,121.27,121.52,121.24,121.46,3300.0,96.8644,97.0641,96.8404,97.0162,3300.0
2014-03-12 12:10:00,121.45,121.47,121.3,121.41,12400.0,97.0082,97.0242,96.8884,96.9762,12400.0
2014-03-12 12:20:00,121.41,121.53,121.31,121.31,6300.0,96.9762,97.0721,96.8964,96.8964,6300.0
2014-03-12 12:30:00,121.3,121.32,121.19,121.29,4300.0,96.8884,96.9043,96.8005,96.8804,4300.0
2014-03-12 12:40:00,121.31,121.55,121.31,121.46,4500.0,96.8964,97.0881,96.8964,97.0162,4500.0
2014-03-12 12:50:00,121.45,121.58,121.4,121.5,8200.0,97.0082,97.112,96.9682,97.0481,8200.0
2014-03-12 13:00:00,121.56,121.57,121.42,121.45,14500.0,97.096,97.104,96.9842,97.0082,14500.0
2014-03-12 13:10:00,121.43,121.43,121.25,121.38,4900.0,96.9922,96.9922,96.8484,96.9523,4900.0
2014-03-12 13:20:00,121.38,121.4,121.29,121.38,8600.0,96.9523,96.9682,96.8804,96.9523,8600.0
2014-03-12 13:30:00,121.38,121.4,121.22,121.37,10800.0,96.9523,96.9682,96.8245,96.9443,10800.0
2014-03-12 13:40:00,121.39,121.54,121.39,121.49,5700.0,96.9603,97.0801,96.9603,97.0401,5700.0
2014-03-12 13:50:00,121.46,121.47,121.33,121.41,6400.0,97.0162,97.0242,96.9123,96.9762,6400.0
2014-03-12 14:00:00,121.41,121.57,121.41,121.46,8100.0,96.9762,97.104,96.9762,97.0162,8100.0
2014-03-12 14:10:00,121.39,121.54,121.35,121.54,5500.0,96.9603,97.0801,96.9283,97.0801,5500.0
2014-03-12 14:20:00,121.54,121.64,121.51,121.6,8000.0,97.0801,97.1599,97.0561,97.128,8000.0
2014-03-12 14:30:00,121.64,121.64,121.42,121.49,10700.0,97.1599,97.1599,96.9842,97.0401,10700.0
2014-03-12 14:40:00,121.51,121.54,121.45,121.52,6400.0,97.0561,97.0801,97.0082,97.0641,6400.0
2014-03-12 14:50:00,121.51,121.6,121.46,121.53,11500.0,97.0561,97.128,97.0162,97.0721,11500.0
2014-03-12 15:00:00,121.56,121.62,121.51,121.55,11900.0,97.096,97.144,97.0561,97.0881,11900.0
2014-03-12 15:10:00,121.55,121.56,121.38,121.4,9600.0,97.0881,97.096,96.9523,96.9682,9600.0
2014-03-12 15:20:00,121.4,121.5,121.39,121.41,13200.0,96.9682,97.0481,96.9603,96.9762,13200.0
2014-03-12 15:30:00,121.4,121.6,121.39,121.59,19900.0,96.9682,97.128,96.9603,97.12,19900.0
2014-03-12 15:40:00,121.59,121.59,121.41,121.5,29800.0,97.12,97.12,96.9762,97.0481,29800.0
2014-03-12 15:50:00,121.51,121.82,121.49,121.75,85300.0,97.0561,97.3037,97.0401,97.2478,85300.0
2014-03-13 09:30:00,122.29,122.68,122.17,122.26,23600.0,97.6791,97.9906,97.5833,97.6552,23600.0
2014-03-13 09:40:00,122.12,122.3,121.72,121.72,5200.0,97.5433,97.6871,97.2238,97.2238,5200.0
2014-03-13 09:50:00,121.61,122.01,121.61,121.73,4600.0,97.136,97.4555,97.136,97.2318,4600.0
2014-03-13 10:00:00,121.7,121.95,121.61,121.85,16000.0,97.2079,97.4076,97.136,97.3277,16000.0
2014-03-13 10:10:00,121.84,121.91,121.53,121.53,11700.0,97.3197,97.3756,97.0721,97.0721,11700.0
2014-03-13 10:20:00,121.5,121.7,121.38,121.48,11500.0,97.0481,97.2079,96.9523,97.0321,11500.0
2014-03-13 10:30:00,121.45,121.51,121.18,121.25,12200.0,97.0082,97.0561,96.7925,96.8484,12200.0
2014-03-13 10:40:00,121.2,121.21,120.9,120.96,13900.0,96.8085,96.8165,96.5689,96.6168,13900.0
2014-03-13 10:50:00,120.92,121.0,120.6,120.6,21500.0,96.5848,96.6487,96.3292,96.3292,21500.0
2014-03-13 11:00:00,120.6,120.82,120.58,120.8,13600.0,96.3292,96.505,96.3133,96.489,13600.0
2014-03-13 11:10:00,120.79,120.95,120.72,120.95,12100.0,96.481,96.6088,96.4251,96.6088,12100.0
2014-03-13 11:20:00,120.93,120.93,120.46,120.5,13000.0,96.5928,96.5928,96.2174,96.2494,13000.0
2014-03-13 11:30:00,120.49,120.78,120.45,120.69,10800.0,96.2414,96.473,96.2094,96.4011,10800.0
2014-03-13 11:40:00,120.74,120.82,120.64,120.64,13200.0,96.4411,96.505,96.3612,96.3612,13200.0
2014-03-13 11:50:00,120.64,120.67,120.54,120.54,12800.0,96.3612,96.3852,96.2813,96.2813,12800.0
2014-03-13 12:00:00,120.51,120.6,120.39,120.43,20100.0,96.2574,96.3292,96.1615,96.1935,20100.0
2014-03-13 12:10:00,120.47,120.51,120.12,120.21,7300.0,96.2254,96.2574,95.9458,96.0177,7300.0
2014-03-13 12:20:00,120.21,120.21,120.0,120.02,17100.0,96.0177,96.0177,95.85,95.866,17100.0
2014-03-13 12:30:00,120.0,120.13,119.72,119.76,22200.0,95.85,95.9538,95.6263,95.6583,22200.0
2014-03-13 12:40:00,119.72,120.0,119.67,119.95,11500.0,95.6263,95.85,95.5864,95.8101,11500.0
2014-03-13 12:50:00,119.88,119.99,119.75,119.8,6300.0,95.7541,95.842,95.6503,95.6902,6300.0
2014-03-13 13:00:00,119.8,119.8,119.19,119.41,18200.0,95.6902,95.6902,95.203,95.3787,18200.0
2014-03-13 13:10:00,119.4,119.7,119.4,119.62,7000.0,95.3707,95.6104,95.3707,95.5465,7000.0
2014-03-13 13:20:00,119.61,119.82,119.55,119.82,8500.0,95.5385,95.7062,95.4906,95.7062,8500.0
2014-03-13 13:30:00,119.73,119.82,119.5,119.54,8800.0,95.6343,95.7062,95.4506,95.4826,8800.0
2014-03-13 13:40:00,119.54,119.87,119.53,119.86,16400.0,95.4826,95.7462,95.4746,95.7382,16400.0
2014-03-13 13:50:00,119.81,119.81,119.63,119.79,14000.0,95.6982,95.6982,95.5545,95.6823,14000.0
2014-03-13 14:00:00,119.82,119.85,119.62,119.64,8000.0,95.7062,95.7302,95.5465,95.5624,8000.0
2014-03-13 14:10:00,119.64,119.9,119.59,119.8,54000.0,95.5624,95.7701,95.5225,95.6902,54000.0
2014-03-13 14:20:00,119.81,120.0,119.72,119.94,59900.0,95.6982,95.85,95.6263,95.8021,59900.0
2014-03-13 14:30:00,119.92,120.13,119.92,119.97,18600.0,95.7861,95.9538,95.7861,95.826,18600.0
2014-03-13 14:40:00,120.01,120.14,119.77,119.87,68900.0,95.858,95.9618,95.6663,95.7462,68900.0
2014-03-13 14:50:00,119.86,119.96,119.76,119.96,40800.0,95.7382,95.818,95.6583,95.818,40800.0
2014-03-13 15:00:00,119.95,120.04,119.75,119.75,20300.0,95.8101,95.8819,95.6503,95.6503,20300.0
2014-03-13 15:10:00,119.77,120.01,119.77,119.89,76200.0,95.6663,95.858,95.6663,95.7621,76200.0
2014-03-13 15:20:00,119.9,120.11,119.89,119.97,36000.0,95.7701,95.9379,95.7621,95.826,36000.0
2014-03-13 15:30:00,119.95,120.15,119.86,120.1,51000.0,95.8101,95.9698,95.7382,95.9299,51000.0
2014-03-13 15:40:00,120.1,120.26,120.09,120.26,30800.0,95.9299,96.0577,95.9219,96.0577,30800.0
2014-03-13 15:50:00,120.26,120.26,119.99,120.26,68400.0,96.0577,96.0577,95.842,96.0577,68400.0
2014-03-14 09:30:00,120.14,120.49,120.02,120.44,20700.0,95.9618,96.2414,95.866,96.2014,20700.0
2014-03-14 09:40:00,120.44,121.16,120.44,120.68,7500.0,96.2014,96.7765,96.2014,96.3931,7500.0
2014-03-14 09:50:00,120.65,120.73,120.15,120.24,8700.0,96.3692,96.4331,95.9698,96.0417,8700.0
2014-03-14 10:00:00,120.32,120.9,120.3,120.9,9500.0,96.1056,96.5689,96.0896,96.5689,9500.0
2014-03-14 10:10:00,120.85,120.85,120.59,120.59,7400.0,96.5289,96.5289,96.3213,96.3213,7400.0
2014-03-14 10:20:00,120.59,120.73,120.44,120.51,17000.0,96.3213,96.4331,96.2014,96.2574,17000.0
2014-03-14 10:30:00,120.54,120.7,120.39,120.64,10400.0,96.2813,96.4091,96.1615,96.3612,10400.0
2014-03-14 10:40:00,120.6,120.76,120.4,120.5,12800.0,96.3292,96.457,96.1695,96.2494,12800.0
2014-03-14 10:50:00,120.5,120.5,120.29,120.41,8200.0,96.2494,96.2494,96.0816,96.1775,8200.0
2014-03-14 11:00:00,120.39,120.53,120.34,120.48,5700.0,96.1615,96.2733,96.1216,96.2334,5700.0
2014-03-14 11:10:00,120.51,120.53,120.42,120.45,17400.0,96.2574,96.2733,96.1855,96.2094,17400.0
2014-03-14 11:20:00,120.47,120.6,120.39,120.41,19800.0,96.2254,96.3292,96.1615,96.1775,19800.0
2014-03-14 11:30:00,120.37,120.65,120.31,120.5,22700.0,96.1455,96.3692,96.0976,96.2494,22700.0
2014-03-14 11:40:00,120.49,120.75,120.41,120.75,30300.0,96.2414,96.4491,96.1775,96.4491,30300.0
2014-03-14 11:50:00,120.81,120.86,120.47,120.5,21300.0,96.497,96.5369,96.2254,96.2494,21300.0
2014-03-14 12:00:00,120.48,120.52,120.26,120.3,8200.0,96.2334,96.2653,96.0577,96.0896,8200.0
2014-03-14 12:10:00,120.27,120.51,120.27,120.34,15800.0,96.0657,96.2574,96.0657,96.1216,15800.0
2014-03-14 12:20:00,120.4,120.54,120.25,120.25,17400.0,96.1695,96.2813,96.0497,96.0497,17400.0
2014-03-14 12:30:00,120.26,120.6,120.22,120.46,63900.0,96.0577,96.3292,96.0257,96.2174,63900.0
2014-03-14 12:40:00,120.4,120.5,120.31,120.44,77600.0,96.1695,96.2494,96.0976,96.2014,77600.0
2014-03-14 12:50:00,120.44,120.57,120.4,120.49,22000.0,96.2014,96.3053,96.1695,96.2414,22000.0
2014-03-14 13:00:00,120.49,120.57,120.43,120.44,14100.0,96.2414,96.3053,96.1935,96.2014,14100.0
2014-03-14 13:10:00,120.46,120.6,120.45,120.57,14300.0,96.2174,96.3292,96.2094,96.3053,14300.0
2014-03-14 13:20:00,120.59,120.62,120.5,120.58,16000.0,96.3213,96.3452,96.2494,96.3133,16000.0
2014-03-14 13:30:00,120.58,120.58,120.32,120.35,19700.0,96.3133,96.3133,96.1056,96.1296,19700.0
2014-03-14 13:40:00,120.36,120.4,120.18,120.31,7500.0,96.1375,96.1695,95.9938,96.0976,7500.0
2014-03-14 13:50:00,120.35,120.46,120.3,120.41,8200.0,96.1296,96.2174,96.0896,96.1775,8200.0
2014-03-14 14:00:00,120.38,120.39,120.22,120.35,12900.0,96.1535,96.1615,96.0257,96.1296,12900.0
2014-03-14 14:10:00,120.32,120.37,120.24,120.35,7500.0,96.1056,96.1455,96.0417,96.1296,7500.0
2014-03-14 14:20:00,120.37,120.43,120.23,120.25,12800.0,96.1455,96.1935,96.0337,96.0497,12800.0
2014-03-14 14:30:00,120.24,120.26,119.98,119.98,14600.0,96.0417,96.0577,95.834,95.834,14600.0
2014-03-14 14:40:00,119.98,120.11,119.84,119.9,15500.0,95.834,95.9379,95.7222,95.7701,15500.0
2014-03-14 14:50:00,119.86,119.91,119.71,119.71,31900.0,95.7382,95.7781,95.6184,95.6184,31900.0
2014-03-14 15:00:00,119.7,119.95,119.7,119.89,18600.0,95.6104,95.8101,95.6104,95.7621,18600.0
2014-03-14 15:10:00,119.89,119.93,119.78,119.91,29100.0,95.7621,95.7941,95.6743,95.7781,29100.0
2014-03-14 15:20:00,119.9,120.16,119.9,120.16,55400.0,95.7701,95.9778,95.7701,95.9778,55400.0
2014-03-14 15:30:00,120.13,120.35,120.12,120.17,65000.0,95.9538,96.1296,95.9458,95.9858,65000.0
2014-03-14 15:40:00,120.22,120.25,119.73,119.79,38500.0,96.0257,96.0497,95.6343,95.6823,38500.0
2014-03-14 15:50:00,119.78,120.02,119.57,120.01,109100.0,95.6743,95.866,95.5065,95.858,109100.0
2014-03-17 09:30:00,120.94,121.98,120.94,121.86,27300.0,96.6008,97.4315,96.6008,97.3357,27300.0
2014-03-17 09:40:00,121.94,122.41,121.94,122.15,5900.0,97.3996,97.775,97.3996,97.5673,5900.0
2014-03-17 09:50:00,122.25,122.34,121.96,121.99,7300.0,97.6472,97.7191,97.4155,97.4395,7300.0
2014-03-17 10:00:00,122.07,122.29,122.06,122.28,5800.0,97.5034,97.6791,97.4954,97.6711,5800.0
2014-03-17 10:10:00,122.29,122.34,122.06,122.13,12100.0,97.6791,97.7191,97.4954,97.5513,12100.0
2014-03-17 10:20:00,122.11,122.22,122.04,122.09,9900.0,97.5354,97.6232,97.4794,97.5194,9900.0
2014-03-17 10:30:00,122.07,122.2,121.97,122.09,6200.0,97.5034,97.6072,97.4235,97.5194,6200.0
2014-03-17 10:40:00,122.13,122.13,121.83,121.97,4000.0,97.5513,97.5513,97.3117,97.4235,4000.0
2014-03-17 10:50:00,121.99,122.11,121.76,121.86,13100.0,97.4395,97.5354,97.2558,97.3357,13100.0
2014-03-17 11:00:00,121.93,122.24,121.89,121.94,14700.0,97.3916,97.6392,97.3596,97.3996,14700.0
2014-03-17 11:10:00,121.98,122.15,121.93,122.15,4300.0,97.4315,97.5673,97.3916,97.5673,4300.0
2014-03-17 11:20:00,122.15,122.15,121.8,121.87,9300.0,97.5673,97.5673,97.2877,97.3437,9300.0
2014-03-17 11:30:00,121.93,121.93,121.8,121.9,18100.0,97.3916,97.3916,97.2877,97.3676,18100.0
2014-03-17 11:40:00,121.89,122.08,121.84,122.08,9300.0,97.3596,97.5114,97.3197,97.5114,9300.0
2014-03-17 11:50:00,122.1,122.32,122.07,122.32,6800.0,97.5274,97.7031,97.5034,97.7031,6800.0
2014-03-17 12:00:00,122.38,122.44,122.21,122.28,13300.0,97.751,97.7989,97.6152,97.6711,13300.0
2014-03-17 12:10:00,122.27,122.67,122.27,122.64,16100.0,97.6632,97.9827,97.6632,97.9587,16100.0
2014-03-17 12:20:00,122.62,122.62,122.51,122.57,9000.0,97.9427,97.9427,97.8549,97.9028,9000.0
2014-03-17 12:30:00,122.6,122.67,122.48,122.52,6800.0,97.9267,97.9827,97.8309,97.8628,6800.0
2014-03-17 12:40:00,122.57,122.63,122.5,122.52,4700.0,97.9028,97.9507,97.8469,97.8628,4700.0
2014-03-17 12:50:00,122.49,122.55,122.43,122.55,7600.0,97.8389,97.8868,97.791,97.8868,7600.0
2014-03-17 13:00:00,122.55,122.56,122.45,122.48,10500.0,97.8868,97.8948,97.8069,97.8309,10500.0
2014-03-17 13:10:00,122.48,122.65,122.39,122.4,21200.0,97.8309,97.9667,97.759,97.767,21200.0
2014-03-17 13:20:00,122.43,122.43,122.3,122.3,13000.0,97.791,97.791,97.6871,97.6871,13000.0
2014-03-17 13:30:00,122.32,122.43,122.23,122.33,25300.0,97.7031,97.791,97.6312,97.7111,25300.0
2014-03-17 13:40:00,122.33,122.35,122.25,122.32,4600.0,97.7111,97.7271,97.6472,97.7031,4600.0
2014-03-17 13:50:00,122.31,122.31,122.18,122.22,1900.0,97.6951,97.6951,97.5913,97.6232,1900.0
2014-03-17 14:00:00,122.2,122.29,122.19,122.24,3200.0,97.6072,97.6791,97.5993,97.6392,3200.0
2014-03-17 14:10:00,122.23,122.23,122.14,122.19,8900.0,97.6312,97.6312,97.5593,97.5993,8900.0
2014-03-17 14:20:00,122.19,122.44,122.13,122.39,7400.0,97.5993,97.7989,97.5513,97.759,7400.0
2014-03-17 14:30:00,122.36,122.38,122.22,122.24,2600.0,97.735,97.751,97.6232,97.6392,2600.0
2014-03-17 14:40:00,122.15,122.28,122.15,122.28,4500.0,97.5673,97.6711,97.5673,97.6711,4500.0
2014-03-17 14:50:00,122.29,122.4,122.29,122.37,3200.0,97.6791,97.767,97.6791,97.743,3200.0
2014-03-17 15:00:00,122.35,122.52,122.3,122.52,6100.0,97.7271,97.8628,97.6871,97.8628,6100.0
2014-03-17 15:10:00,122.45,122.53,122.32,122.33,5400.0,97.8069,97.8708,97.7031,97.7111,5400.0
2014-03-17 15:20:00,122.34,122.38,122.24,122.29,5900.0,97.7191,97.751,97.6392,97.6791,5900.0
2014-03-17 15:30:00,122.31,122.33,122.15,122.25,13700.0,97.6951,97.7111,97.5673,97.6472,13700.0
2014-03-17 15:40:00,122.24,122.25,121.95,121.98,22800.0,97.6392,97.6472,97.4076,97.4315,22800.0
2014-03-17 15:50:00,121.98,122.3,121.97,122.25,70800.0,97.4315,97.6871,97.4235,97.6472,70800.0
2014-03-18 09:30:00,122.52,122.81,122.42,122.7,36700.0,97.8628,98.0945,97.783,98.0066,36700.0
2014-03-18 09:40:00,122.73,122.73,122.33,122.52,11100.0,98.0306,98.0306,97.7111,97.8628,11100.0
2014-03-18 09:50:00,122.47,122.65,122.42,122.65,1400.0,97.8229,97.9667,97.783,97.9667,1400.0
2014-03-18 10:00:00,122.66,122.78,122.49,122.72,13400.0,97.9747,98.0705,97.8389,98.0226,13400.0
2014-03-18 10:10:00,122.73,123.11,122.65,123.03,6300.0,98.0306,98.3341,97.9667,98.2702,6300.0
2014-03-18 10:20:00,123.05,123.3,123.02,123.29,6800.0,98.2862,98.4859,98.2622,98.4779,6800.0
2014-03-18 10:30:00,123.32,123.34,123.23,123.26,7900.0,98.5018,98.5178,98.43,98.4539,7900.0
2014-03-18 10:40:00,123.26,123.28,123.04,123.04,6900.0,98.4539,98.4699,98.2782,98.2782,6900.0
2014-03-18 10:50:00,123.05,123.1,122.83,122.87,10100.0,98.2862,98.3261,98.1105,98.1424,10100.0
2014-03-18 11:00:00,122.86,123.11,122.86,123.07,6800.0,98.1344,98.3341,98.1344,98.3022,6800.0
2014-03-18 11:10:00,123.04,123.23,123.01,123.23,5700.0,98.2782,98.43,98.2542,98.43,5700.0
2014-03-18 11:20:00,123.26,123.34,123.13,123.23,4100.0,98.4539,98.5178,98.3501,98.43,4100.0
2014-03-18 11:30:00,123.25,123.38,123.14,123.2,4200.0,98.4459,98.5498,98.3581,98.406,4200.0
2014-03-18 11:40:00,123.24,123.24,122.98,123.12,9500.0,98.4379,98.4379,98.2303,98.3421,9500.0
2014-03-18 11:50:00,123.09,123.22,123.06,123.22,10000.0,98.3181,98.422,98.2942,98.422,10000.0
2014-03-18 12:00:00,123.21,123.23,123.1,123.18,4800.0,98.414,98.43,98.3261,98.39,4800.0
2014-03-18 12:10:00,123.19,123.22,123.05,123.11,5100.0,98.398,98.422,98.2862,98.3341,5100.0
2014-03-18 12:20:00,123.07,123.1,122.96,123.07,9900.0,98.3022,98.3261,98.2143,98.3022,9900.0
2014-03-18 12:30:00,123.05,123.19,123.03,123.03,5900.0,98.2862,98.398,98.2702,98.2702,5900.0
2014-03-18 12:40:00,123.03,123.03,122.8,122.92,4100.0,98.2702,98.2702,98.0865,98.1823,4100.0
2014-03-18 12:50:00,122.92,123.07,122.92,123.05,6000.0,98.1823,98.3022,98.1823,98.2862,6000.0
2014-03-18 13:00:00,123.03,123.12,123.01,123.11,3600.0,98.2702,98.3421,98.2542,98.3341,3600.0
2014-03-18 13:10:00,123.11,123.17,123.08,123.11,5300.0,98.3341,98.382,98.3101,98.3341,5300.0
2014-03-18 13:20:00,123.11,123.36,123.11,123.34,5000.0,98.3341,98.5338,98.3341,98.5178,5000.0
2014-03-18 13:30:00,123.32,123.33,123.21,123.26,4400.0,98.5018,98.5098,98.414,98.4539,4400.0
2014-03-18 13:40:00,123.25,123.47,123.25,123.34,5700.0,98.4459,98.6217,98.4459,98.5178,5700.0
2014-03-18 13:50:00,123.36,123.39,123.19,123.25,4400.0,98.5338,98.5578,98.398,98.4459,4400.0
2014-03-18 14:00:00,123.28,123.32,123.24,123.26,6600.0,98.4699,98.5018,98.4379,98.4539,6600.0
2014-03-18 14:10:00,123.28,123.3,123.11,123.11,5800.0,98.4699,98.4859,98.3341,98.3341,5800.0
2014-03-18 14:20:00,123.11,123.17,123.09,123.12,5400.0,98.3341,98.382,98.3181,98.3421,5400.0
2014-03-18 14:30:00,123.15,123.17,123.12,123.17,3400.0,98.3661,98.382,98.3421,98.382,3400.0
2014-03-18 14:40:00,123.17,123.18,123.11,123.18,6500.0,98.382,98.39,98.3341,98.39,6500.0
2014-03-18 14:50:00,123.17,123.23,123.07,123.14,8900.0,98.382,98.43,98.3022,98.3581,8900.0
2014-03-18 15:00:00,123.14,123.14,122.96,123.02,8600.0,98.3581,98.3581,98.2143,98.2622,8600.0
2014-03-18 15:10:00,123.02,123.04,122.91,123.04,15200.0,98.2622,98.2782,98.1744,98.2782,15200.0
2014-03-18 15:20:00,123.08,123.16,123.03,123.03,11100.0,98.3101,98.374,98.2702,98.2702,11100.0
2014-03-18 15:30:00,123.06,123.11,122.94,123.1,12100.0,98.2942,98.3341,98.1983,98.3261,12100.0
2014-03-18 15:40:00,123.11,123.13,122.93,123.01,19700.0,98.3341,98.3501,98.1903,98.2542,19700.0
2014-03-18 15:50:00,123.01,123.33,123.01,123.24,67500.0,98.2542,98.5098,98.2542,98.4379,67500.0
2014-03-19 09:30:00,123.18,123.44,122.75,123.09,41100.0,98.39,98.5977,98.0466,98.3181,41100.0
2014-03-19 09:40:00,123.12,123.37,123.12,123.33,9500.0,98.3421,98.5418,98.3421,98.5098,9500.0
2014-03-19 09:50:00,123.21,123.43,123.21,123.34,5600.0,98.414,98.5897,98.414,98.5178,5600.0
2014-03-19 10:00:00,123.48,123.48,123.15,123.4,8400.0,98.6296,98.6296,98.3661,98.5657,8400.0
2014-03-19 10:10:00,123.37,123.43,123.34,123.39,3600.0,98.5418,98.5897,98.5178,98.5578,3600.0
2014-03-19 10:20:00,123.41,123.51,123.4,123.49,6300.0,98.5737,98.6536,98.5657,98.6376,6300.0
2014-03-19 10:30:00,123.51,123.58,123.48,123.51,3100.0,98.6536,98.7095,98.6296,98.6536,3100.0
2014-03-19 10:40:00,123.52,123.71,123.49,123.71,10200.0,98.6616,98.8134,98.6376,98.8134,10200.0
2014-03-19 10:50:00,123.72,123.79,123.72,123.73,4700.0,98.8213,98.8773,98.8213,98.8293,4700.0
2014-03-19 11:00:00,123.78,123.8,123.72,123.73,5900.0,98.8693,98.8852,98.8213,98.8293,5900.0
2014-03-19 11:10:00,123.75,123.78,123.66,123.7,5600.0,98.8453,98.8693,98.7734,98.8054,5600.0
2014-03-19 11:20:00,123.67,123.67,123.49,123.54,4000.0,98.7814,98.7814,98.6376,98.6776,4000.0
2014-03-19 11:30:00,123.52,123.52,123.2,123.26,9600.0,98.6616,98.6616,98.406,98.4539,9600.0
2014-03-19 11:40:00,123.22,123.35,123.16,123.33,3200.0,98.422,98.5258,98.374,98.5098,3200.0
2014-03-19 11:50:00,123.34,123.36,123.22,123.29,2600.0,98.5178,98.5338,98.422,98.4779,2600.0
2014-03-19 12:00:00,123.32,123.41,123.27,123.38,2800.0,98.5018,98.5737,98.4619,98.5498,2800.0
2014-03-19 12:10:00,123.33,123.41,123.23,123.23,2800.0,98.5098,98.5737,98.43,98.43,2800.0
2014-03-19 12:20:00,123.24,123.27,123.14,123.16,5800.0,98.4379,98.4619,98.3581,98.374,5800.0
2014-03-19 12:30:00,123.16,123.17,123.08,123.1,3700.0,98.374,98.382,98.3101,98.3261,3700.0
2014-03-19 12:40:00,123.15,123.23,123.1,123.17,10100.0,98.3661,98.43,98.3261,98.382,10100.0
2014-03-19 12:50:00,123.16,123.24,123.13,123.19,6300.0,98.374,98.4379,98.3501,98.398,6300.0
2014-03-19 13:00:00,123.21,123.27,123.17,123.21,9800.0,98.414,98.4619,98.382,98.414,9800.0
2014-03-19 13:10:00,123.18,123.35,123.18,123.31,2300.0,98.39,98.5258,98.39,98.4939,2300.0
2014-03-19 13:20:00,123.29,123.34,123.28,123.33,1900.0,98.4779,98.5178,98.4699,98.5098,1900.0
2014-03-19 13:30:00,123.31,123.31,123.21,123.21,7300.0,98.4939,98.4939,98.414,98.414,7300.0
2014-03-19 13:40:00,123.25,123.27,123.18,123.2,4400.0,98.4459,98.4619,98.39,98.406,4400.0
2014-03-19 13:50:00,123.17,123.31,123.12,123.31,5500.0,98.382,98.4939,98.3421,98.4939,5500.0
2014-03-19 14:00:00,123.3,123.3,122.5,122.75,34600.0,98.4859,98.4859,97.8469,98.0466,34600.0
2014-03-19 14:10:00,122.77,122.95,122.56,122.95,28400.0,98.0625,98.2063,97.8948,98.2063,28400.0
2014-03-19 14:20:00,122.97,123.07,122.89,122.93,2800.0,98.2223,98.3022,98.1584,98.1903,2800.0
2014-03-19 14:30:00,122.97,123.06,122.91,122.91,2100.0,98.2223,98.2942,98.1744,98.1744,2100.0
2014-03-19 14:40:00,122.94,122.94,122.73,122.76,4100.0,98.1983,98.1983,98.0306,98.0545,4100.0
2014-03-19 14:50:00,122.79,122.92,122.66,122.87,5200.0,98.0785,98.1823,97.9747,98.1424,5200.0
2014-03-19 15:00:00,122.8,122.81,121.88,121.89,7900.0,98.0865,98.0945,97.3516,97.3596,7900.0
2014-03-19 15:10:00,121.89,121.95,121.43,121.86,12200.0,97.3596,97.4076,96.9922,97.3357,12200.0
2014-03-19 15:20:00,121.87,121.99,121.81,121.88,5500.0,97.3437,97.4395,97.2957,97.3516,5500.0
2014-03-19 15:30:00,121.96,122.3,121.87,122.22,13000.0,97.4155,97.6871,97.3437,97.6232,13000.0
2014-03-19 15:40:00,122.24,122.6,122.18,122.43,15100.0,97.6392,97.9267,97.5913,97.791,15100.0
2014-03-19 15:50:00,122.37,122.46,122.14,122.22,36700.0,97.743,97.8149,97.5593,97.6232,36700.0
2014-03-20 09:30:00,122.03,122.81,121.96,122.53,28300.0,97.4715,98.0945,97.4155,97.8708,28300.0
2014-03-20 09:40:00,122.63,122.76,121.93,121.94,6600.0,97.9507,98.0545,97.3916,97.3996,6600.0
2014-03-20 09:50:00,121.92,122.12,121.83,122.12,10600.0,97.3836,97.5433,97.3117,97.5433,10600.0
2014-03-20 10:00:00,122.11,122.75,121.82,122.75,4400.0,97.5354,98.0466,97.3037,98.0466,4400.0
2014-03-20 10:10:00,122.9,123.16,122.69,122.96,19300.0,98.1664,98.374,97.9986,98.2143,19300.0
2014-03-20 10:20:00,122.94,122.95,122.7,122.71,8100.0,98.1983,98.2063,98.0066,98.0146,8100.0
2014-03-20 10:30:00,122.78,123.01,122.61,122.96,20200.0,98.0705,98.2542,97.9347,98.2143,20200.0
2014-03-20 10:40:00,122.92,123.01,122.89,122.92,5400.0,98.1823,98.2542,98.1584,98.1823,5400.0
2014-03-20 10:50:00,122.94,122.98,122.8,122.85,6600.0,98.1983,98.2303,98.0865,98.1264,6600.0
2014-03-20 11:00:00,122.83,122.85,122.61,122.69,20600.0,98.1105,98.1264,97.9347,97.9986,20600.0
2014-03-20 11:10:00,122.72,122.72,122.5,122.52,9100.0,98.0226,98.0226,97.8469,97.8628,9100.0
2014-03-20 11:20:00,122.52,122.58,122.32,122.47,9300.0,97.8628,97.9108,97.7031,97.8229,9300.0
2014-03-20 11:30:00,122.47,122.62,122.4,122.45,18900.0,97.8229,97.9427,97.767,97.8069,18900.0
2014-03-20 11:40:00,122.52,122.6,122.41,122.41,9100.0,97.8628,97.9267,97.775,97.775,9100.0
2014-03-20 11:50:00,122.43,122.73,122.42,122.7,10800.0,97.791,98.0306,97.783,98.0066,10800.0
2014-03-20 12:00:00,122.68,122.79,122.48,122.78,6400.0,97.9906,98.0785,97.8309,98.0705,6400.0
2014-03-20 12:10:00,122.8,123.14,122.78,123.04,5100.0,98.0865,98.3581,98.0705,98.2782,5100.0
2014-03-20 12:20:00,123.0,123.24,123.0,123.15,7200.0,98.2462,98.4379,98.2462,98.3661,7200.0
2014-03-20 12:30:00,123.15,123.2,123.05,123.11,5400.0,98.3661,98.406,98.2862,98.3341,5400.0
2014-03-20 12:40:00,123.1,123.27,123.05,123.27,7800.0,98.3261,98.4619,98.2862,98.4619,7800.0
2014-03-20 12:50:00,123.26,123.5,123.23,123.27,18400.0,98.4539,98.6456,98.43,98.4619,18400.0
2014-03-20 13:00:00,123.27,123.39,123.23,123.33,10000.0,98.4619,98.5578,98.43,98.5098,10000.0
2014-03-20 13:10:00,123.31,123.31,123.19,123.19,6500.0,98.4939,98.4939,98.398,98.398,6500.0
2014-03-20 13:20:00,123.22,123.22,122.93,122.93,4000.0,98.422,98.422,98.1903,98.1903,4000.0
2014-03-20 13:30:00,122.94,123.06,122.94,122.95,4600.0,98.1983,98.2942,98.1983,98.2063,4600.0
2014-03-20 13:40:00,122.94,122.97,122.83,122.89,3700.0,98.1983,98.2223,98.1105,98.1584,3700.0
2014-03-20 13:50:00,122.97,123.23,122.97,123.23,5000.0,98.2223,98.43,98.2223,98.43,5000.0
2014-03-20 14:00:00,123.18,123.35,123.13,123.26,14400.0,98.39,98.5258,98.3501,98.4539,14400.0
2014-03-20 14:10:00,123.25,123.36,123.25,123.33,9400.0,98.4459,98.5338,98.4459,98.5098,9400.0
2014-03-20 14:20:00,123.34,123.35,123.21,123.21,7300.0,98.5178,98.5258,98.414,98.414,7300.0
2014-03-20 14:30:00,123.22,123.22,123.06,123.06,6300.0,98.422,98.422,98.2942,98.2942,6300.0
2014-03-20 14:40:00,123.06,123.09,123.0,123.03,6600.0,98.2942,98.3181,98.2462,98.2702,6600.0
2014-03-20 14:50:00,123.01,123.11,122.99,123.03,6700.0,98.2542,98.3341,98.2383,98.2702,6700.0
2014-03-20 15:00:00,123.01,123.02,122.84,122.88,5500.0,98.2542,98.2622,98.1184,98.1504,5500.0
2014-03-20 15:10:00,122.92,122.92,122.86,122.87,8500.0,98.1823,98.1823,98.1344,98.1424,8500.0
2014-03-20 15:20:00,122.87,122.87,122.63,122.63,15000.0,98.1424,98.1424,97.9507,97.9507,15000.0
2014-03-20 15:30:00,122.68,122.76,122.66,122.69,13500.0,97.9906,98.0545,97.9747,97.9986,13500.0
2014-03-20 15:40:00,122.69,122.77,122.67,122.71,23000.0,97.9986,98.0625,97.9827,98.0146,23000.0
2014-03-20 15:50:00,122.7,122.85,122.55,122.81,48100.0,98.0066,98.1264,97.8868,98.0945,48100.0
2014-03-21 09:30:00,124.22,124.74,123.5,123.97,161100.0,99.2207,99.6361,98.6456,99.021,161100.0
2014-03-21 09:40:00,123.88,123.98,123.47,123.73,18000.0,98.9491,99.029,98.6217,98.8293,18000.0
2014-03-21 09:50:00,123.79,123.91,123.44,123.47,28400.0,98.8773,98.9731,98.5977,98.6217,28400.0
2014-03-21 10:00:00,123.5,123.71,123.4,123.49,12800.0,98.6456,98.8134,98.5657,98.6376,12800.0
2014-03-21 10:10:00,123.52,123.78,123.46,123.55,14100.0,98.6616,98.8693,98.6137,98.6856,14100.0
2014-03-21 10:20:00,123.61,123.76,123.52,123.62,13900.0,98.7335,98.8533,98.6616,98.7415,13900.0
2014-03-21 10:30:00,123.64,124.0,123.62,123.99,31500.0,98.7574,99.045,98.7415,99.037,31500.0
2014-03-21 10:40:00,123.98,124.15,123.93,124.15,40900.0,99.029,99.1648,98.9891,99.1648,40900.0
2014-03-21 10:50:00,124.15,124.53,124.11,124.47,10400.0,99.1648,99.4683,99.1329,99.4204,10400.0
2014-03-21 11:00:00,124.46,124.47,124.34,124.34,3300.0,99.4124,99.4204,99.3166,99.3166,3300.0
2014-03-21 11:10:00,124.31,124.37,124.18,124.25,5600.0,99.2926,99.3405,99.1888,99.2447,5600.0
2014-03-21 11:20:00,124.27,124.42,124.26,124.42,6100.0,99.2607,99.3805,99.2527,99.3805,6100.0
2014-03-21 11:30:00,124.42,124.49,124.42,124.44,5500.0,99.3805,99.4364,99.3805,99.3964,5500.0
2014-03-21 11:40:00,124.44,124.48,124.41,124.42,8100.0,99.3964,99.4284,99.3725,99.3805,8100.0
2014-03-21 11:50:00,124.4,124.4,124.24,124.28,5400.0,99.3645,99.3645,99.2367,99.2686,5400.0
2014-03-21 12:00:00,124.28,124.3,124.2,124.24,4500.0,99.2686,99.2846,99.2047,99.2367,4500.0
2014-03-21 12:10:00,124.21,124.23,124.1,124.1,4800.0,99.2127,99.2287,99.1249,99.1249,4800.0
2014-03-21 12:20:00,124.12,124.17,124.09,124.12,8000.0,99.1408,99.1808,99.1169,99.1408,8000.0
2014-03-21 12:30:00,124.17,124.17,124.07,124.11,9500.0,99.1808,99.1808,99.1009,99.1329,9500.0
2014-03-21 12:40:00,124.08,124.24,124.06,124.18,8700.0,99.1089,99.2367,99.0929,99.1888,8700.0
2014-03-21 12:50:00,124.13,124.17,124.11,124.13,9300.0,99.1488,99.1808,99.1329,99.1488,9300.0
2014-03-21 13:00:00,124.12,124.21,124.11,124.14,6200.0,99.1408,99.2127,99.1329,99.1568,6200.0
2014-03-21 13:10:00,124.12,124.12,123.89,123.94,14700.0,99.1408,99.1408,98.9571,98.9971,14700.0
2014-03-21 13:20:00,123.96,123.97,123.62,123.62,9700.0,99.013,99.021,98.7415,98.7415,9700.0
2014-03-21 13:30:00,123.66,123.69,123.56,123.66,9200.0,98.7734,98.7974,98.6935,98.7734,9200.0
2014-03-21 13:40:00,123.65,123.65,123.4,123.48,7500.0,98.7654,98.7654,98.5657,98.6296,7500.0
2014-03-21 13:50:00,123.47,123.58,123.45,123.53,4400.0,98.6217,98.7095,98.6057,98.6696,4400.0
2014-03-21 14:00:00,123.46,123.55,123.37,123.51,8000.0,98.6137,98.6856,98.5418,98.6536,8000.0
2014-03-21 14:10:00,123.54,123.62,123.4,123.47,9300.0,98.6776,98.7415,98.5657,98.6217,9300.0
2014-03-21 14:20:00,123.49,123.54,123.25,123.25,5900.0,98.6376,98.6776,98.4459,98.4459,5900.0
2014-03-21 14:30:00,123.26,123.33,123.08,123.33,11700.0,98.4539,98.5098,98.3101,98.5098,11700.0
2014-03-21 14:40:00,123.45,123.56,123.34,123.49,11100.0,98.6057,98.6935,98.5178,98.6376,11100.0
2014-03-21 14:50:00,123.52,123.56,123.48,123.51,8700.0,98.6616,98.6935,98.6296,98.6536,8700.0
2014-03-21 15:00:00,123.51,123.51,123.27,123.49,14300.0,98.6536,98.6536,98.4619,98.6376,14300.0
2014-03-21 15:10:00,123.51,123.56,123.29,123.31,14800.0,98.6536,98.6935,98.4779,98.4939,14800.0
2014-03-21 15:20:00,123.3,123.53,123.19,123.53,13500.0,98.4859,98.6696,98.398,98.6696,13500.0
2014-03-21 15:30:00,123.52,123.52,123.15,123.15,17000.0,98.6616,98.6616,98.3661,98.3661,17000.0
2014-03-21 15:40:00,123.11,123.27,122.96,123.06,35400.0,98.3341,98.4619,98.2143,98.2942,35400.0
2014-03-21 15:50:00,123.06,123.17,122.97,123.04,101900.0,98.2942,98.382,98.2223,98.2782,101900.0
2014-03-24 09:30:00,123.7,124.36,123.55,123.64,46900.0,98.8054,99.3325,98.6856,98.7574,46900.0
2014-03-24 09:40:00,123.66,123.66,123.09,123.19,29500.0,98.7734,98.7734,98.3181,98.398,29500.0
2014-03-24 09:50:00,123.24,123.45,123.09,123.44,11200.0,98.4379,98.6057,98.3181,98.5977,11200.0
2014-03-24 10:00:00,123.35,123.35,122.98,123.11,12500.0,98.5258,98.5258,98.2303,98.3341,12500.0
2014-03-24 10:10:00,123.1,123.26,122.97,123.0,11700.0,98.3261,98.4539,98.2223,98.2462,11700.0
2014-03-24 10:20:00,123.03,123.18,122.87,122.87,14600.0,98.2702,98.39,98.1424,98.1424,14600.0
2014-03-24 10:30:00,122.81,122.81,122.17,122.37,12000.0,98.0945,98.0945,97.5833,97.743,12000.0
2014-03-24 10:40:00,122.43,122.61,122.37,122.39,9100.0,97.791,97.9347,97.743,97.759,9100.0
2014-03-24 10:50:00,122.32,122.47,122.24,122.25,9800.0,97.7031,97.8229,97.6392,97.6472,9800.0
2014-03-24 11:00:00,122.28,122.28,121.87,122.21,15200.0,97.6711,97.6711,97.3437,97.6152,15200.0
2014-03-24 11:10:00,122.14,122.2,121.89,122.2,14300.0,97.5593,97.6072,97.3596,97.6072,14300.0
2014-03-24 11:20:00,122.14,122.23,122.09,122.15,11600.0,97.5593,97.6312,97.5194,97.5673,11600.0
2014-03-24 11:30:00,122.13,122.13,121.93,122.0,10300.0,97.5513,97.5513,97.3916,97.4475,10300.0
2014-03-24 11:40:00,122.0,122.19,121.99,122.19,25900.0,97.4475,97.5993,97.4395,97.5993,25900.0
2014-03-24 11:50:00,122.13,122.13,121.96,122.09,9900.0,97.5513,97.5513,97.4155,97.5194,9900.0
2014-03-24 12:00:00,122.08,122.21,122.05,122.13,11200.0,97.5114,97.6152,97.4874,97.5513,11200.0
2014-03-24 12:10:00,122.12,122.15,122.0,122.1,14300.0,97.5433,97.5673,97.4475,97.5274,14300.0
2014-03-24 12:20:00,122.11,122.11,121.88,121.88,16000.0,97.5354,97.5354,97.3516,97.3516,16000.0
2014-03-24 12:30:00,121.91,121.99,121.85,121.93,12000.0,97.3756,97.4395,97.3277,97.3916,12000.0
2014-03-24 12:40:00,121.87,121.92,121.78,121.82,10900.0,97.3437,97.3836,97.2718,97.3037,10900.0
2014-03-24 12:50:00,121.83,121.98,121.79,121.98,14500.0,97.3117,97.4315,97.2798,97.4315,14500.0
2014-03-24 13:00:00,121.98,122.32,121.97,122.24,14800.0,97.4315,97.7031,97.4235,97.6392,14800.0
2014-03-24 13:10:00,122.24,122.24,122.07,122.09,9000.0,97.6392,97.6392,97.5034,97.5194,9000.0
2014-03-24 13:20:00,122.09,122.16,122.02,122.11,10500.0,97.5194,97.5753,97.4635,97.5354,10500.0
2014-03-24 13:30:00,122.11,122.36,122.08,122.22,15700.0,97.5354,97.735,97.5114,97.6232,15700.0
2014-03-24 13:40:00,122.23,122.37,122.23,122.29,9600.0,97.6312,97.743,97.6312,97.6791,9600.0
2014-03-24 13:50:00,122.28,122.37,122.27,122.32,9900.0,97.6711,97.743,97.6632,97.7031,9900.0
2014-03-24 14:00:00,122.32,122.37,122.2,122.2,8000.0,97.7031,97.743,97.6072,97.6072,8000.0
2014-03-24 14:10:00,122.2,122.34,122.07,122.08,9300.0,97.6072,97.7191,97.5034,97.5114,9300.0
2014-03-24 14:20:00,122.14,122.36,122.1,122.35,10800.0,97.5593,97.735,97.5274,97.7271,10800.0
2014-03-24 14:30:00,122.37,122.42,122.23,122.23,9600.0,97.743,97.783,97.6312,97.6312,9600.0
2014-03-24 14:40:00,122.2,122.5,122.2,122.42,11000.0,97.6072,97.8469,97.6072,97.783,11000.0
2014-03-24 14:50:00,122.38,122.42,122.25,122.3,12100.0,97.751,97.783,97.6472,97.6871,12100.0
2014-03-24 15:00:00,122.28,122.32,122.18,122.27,12700.0,97.6711,97.7031,97.5913,97.6632,12700.0
2014-03-24 15:10:00,122.25,122.25,122.03,122.06,17300.0,97.6472,97.6472,97.4715,97.4954,17300.0
2014-03-24 15:20:00,122.05,122.36,122.01,122.33,27500.0,97.4874,97.735,97.4555,97.7111,27500.0
2014-03-24 15:30:00,122.36,122.52,122.36,122.45,19100.0,97.735,97.8628,97.735,97.8069,19100.0
2014-03-24 15:40:00,122.45,122.47,122.38,122.39,25100.0,97.8069,97.8229,97.751,97.759,25100.0
2014-03-24 15:50:00,122.4,122.4,122.09,122.14,66900.0,97.767,97.767,97.5194,97.5593,66900.0
2014-03-25 09:30:00,123.27,124.2,123.15,124.0,38900.0,98.4619,99.2047,98.3661,99.045,38900.0
2014-03-25 09:40:00,124.0,124.77,123.84,124.62,32000.0,99.045,99.66,98.9172,99.5402,32000.0
2014-03-25 09:50:00,124.62,124.63,124.01,124.01,15200.0,99.5402,99.5482,99.053,99.053,15200.0
2014-03-25 10:00:00,124.11,124.22,123.45,123.7,68600.0,99.1329,99.2207,98.6057,98.8054,68600.0
2014-03-25 10:10:00,123.73,124.05,123.73,123.97,8400.0,98.8293,99.0849,98.8293,99.021,8400.0
2014-03-25 10:20:00,124.0,124.0,123.27,123.27,21900.0,99.045,99.045,98.4619,98.4619,21900.0
2014-03-25 10:30:00,123.27,123.28,122.88,123.0,25200.0,98.4619,98.4699,98.1504,98.2462,25200.0
2014-03-25 10:40:00,123.0,123.05,122.74,122.74,13400.0,98.2462,98.2862,98.0386,98.0386,13400.0
2014-03-25 10:50:00,122.73,122.73,122.51,122.61,19100.0,98.0306,98.0306,97.8549,97.9347,19100.0
2014-03-25 11:00:00,122.59,122.72,122.42,122.52,18500.0,97.9188,98.0226,97.783,97.8628,18500.0
2014-03-25 11:10:00,122.52,122.62,122.36,122.62,10700.0,97.8628,97.9427,97.735,97.9427,10700.0
2014-03-25 11:20:00,122.57,122.8,122.45,122.61,16400.0,97.9028,98.0865,97.8069,97.9347,16400.0
2014-03-25 11:30:00,122.62,122.72,122.43,122.66,6000.0,97.9427,98.0226,97.791,97.9747,6000.0
2014-03-25 11:40:00,122.6,122.79,122.45,122.45,5600.0,97.9267,98.0785,97.8069,97.8069,5600.0
2014-03-25 11:50:00,122.47,122.52,122.25,122.51,11200.0,97.8229,97.8628,97.6472,97.8549,11200.0
2014-03-25 12:00:00,122.45,122.65,122.36,122.61,5200.0,97.8069,97.9667,97.735,97.9347,5200.0
2014-03-25 12:10:00,122.64,122.77,122.63,122.73,5200.0,97.9587,98.0625,97.9507,98.0306,5200.0
2014-03-25 12:20:00,122.72,122.77,122.44,122.52,5500.0,98.0226,98.0625,97.7989,97.8628,5500.0
2014-03-25 12:30:00,122.62,122.83,122.56,122.77,5300.0,97.9427,98.1105,97.8948,98.0625,5300.0
2014-03-25 12:40:00,122.82,122.92,122.79,122.85,6500.0,98.1025,98.1823,98.0785,98.1264,6500.0
2014-03-25 12:50:00,122.87,123.04,122.87,123.01,8900.0,98.1424,98.2782,98.1424,98.2542,8900.0
2014-03-25 13:00:00,123.0,123.19,122.93,123.19,12100.0,98.2462,98.398,98.1903,98.398,12100.0
2014-03-25 13:10:00,123.17,123.29,123.07,123.29,5300.0,98.382,98.4779,98.3022,98.4779,5300.0
2014-03-25 13:20:00,123.33,123.59,123.31,123.56,10300.0,98.5098,98.7175,98.4939,98.6935,10300.0
2014-03-25 13:30:00,123.53,123.65,123.4,123.48,6000.0,98.6696,98.7654,98.5657,98.6296,6000.0
2014-03-25 13:40:00,123.5,123.5,123.39,123.46,7100.0,98.6456,98.6456,98.5578,98.6137,7100.0
2014-03-25 13:50:00,123.45,123.46,123.34,123.39,6800.0,98.6057,98.6137,98.5178,98.5578,6800.0
2014-03-25 14:00:00,123.4,123.52,123.36,123.45,12500.0,98.5657,98.6616,98.5338,98.6057,12500.0
2014-03-25 14:10:00,123.48,123.52,123.34,123.38,12900.0,98.6296,98.6616,98.5178,98.5498,12900.0
2014-03-25 14:20:00,123.39,123.46,123.23,123.24,9600.0,98.5578,98.6137,98.43,98.4379,9600.0
2014-03-25 14:30:00,123.24,123.29,123.23,123.24,12000.0,98.4379,98.4779,98.43,98.4379,12000.0
2014-03-25 14:40:00,123.26,123.35,123.23,123.24,9800.0,98.4539,98.5258,98.43,98.4379,9800.0
2014-03-25 14:50:00,123.24,123.26,123.15,123.2,23800.0,98.4379,98.4539,98.3661,98.406,23800.0
2014-03-25 15:00:00,123.2,123.32,123.19,123.29,12300.0,98.406,98.5018,98.398,98.4779,12300.0
2014-03-25 15:10:00,123.27,123.58,123.25,123.57,17600.0,98.4619,98.7095,98.4459,98.7015,17600.0
2014-03-25 15:20:00,123.6,123.61,123.45,123.49,17600.0,98.7255,98.7335,98.6057,98.6376,17600.0
2014-03-25 15:30:00,123.48,123.55,123.38,123.54,30400.0,98.6296,98.6856,98.5498,98.6776,30400.0
2014-03-25 15:40:00,123.55,123.72,123.53,123.69,26900.0,98.6856,98.8213,98.6696,98.7974,26900.0
2014-03-25 15:50:00,123.67,123.68,123.56,123.67,56700.0,98.7814,98.7894,98.6935,98.7814,56700.0
2014-03-26 09:30:00,124.46,124.46,123.91,124.45,11700.0,99.4124,99.4124,98.9731,99.4044,11700.0
2014-03-26 09:40:00,124.36,124.6,123.87,124.12,11100.0,99.3325,99.5242,98.9412,99.1408,11100.0
2014-03-26 09:50:00,124.16,124.23,123.94,123.95,15000.0,99.1728,99.2287,98.9971,99.0051,15000.0
2014-03-26 10:00:00,124.0,124.23,123.82,124.23,13400.0,99.045,99.2287,98.9012,99.2287,13400.0
2014-03-26 10:10:00,124.25,124.37,123.79,123.89,15100.0,99.2447,99.3405,98.8773,98.9571,15100.0
2014-03-26 10:20:00,123.93,123.94,123.6,123.7,13700.0,98.9891,98.9971,98.7255,98.8054,13700.0
2014-03-26 10:30:00,123.66,123.66,123.39,123.4,12300.0,98.7734,98.7734,98.5578,98.5657,12300.0
2014-03-26 10:40:00,123.39,123.48,123.09,123.15,19100.0,98.5578,98.6296,98.3181,98.3661,19100.0
2014-03-26 10:50:00,123.1,123.27,122.94,122.99,13600.0,98.3261,98.4619,98.1983,98.2383,13600.0
2014-03-26 11:00:00,122.94,123.17,122.94,123.06,7100.0,98.1983,98.382,98.1983,98.2942,7100.0
2014-03-26 11:10:00,123.06,123.13,122.99,122.99,7400.0,98.2942,98.3501,98.2383,98.2383,7400.0
2014-03-26 11:20:00,122.98,123.23,122.95,123.23,6400.0,98.2303,98.43,98.2063,98.43,6400.0
2014-03-26 11:30:00,123.21,123.22,123.12,123.17,10600.0,98.414,98.422,98.3421,98.382,10600.0
2014-03-26 11:40:00,123.16,123.17,122.97,123.0,3900.0,98.374,98.382,98.2223,98.2462,3900.0
2014-03-26 11:50:00,122.93,123.17,122.93,123.12,11300.0,98.1903,98.382,98.1903,98.3421,11300.0
2014-03-26 12:00:00,123.11,123.11,122.86,122.99,15600.0,98.3341,98.3341,98.1344,98.2383,15600.0
2014-03-26 12:10:00,123.05,123.23,123.05,123.11,4300.0,98.2862,98.43,98.2862,98.3341,4300.0
2014-03-26 12:20:00,123.09,123.16,123.04,123.06,3400.0,98.3181,98.374,98.2782,98.2942,3400.0
2014-03-26 12:30:00,123.18,123.4,123.06,123.34,8000.0,98.39,98.5657,98.2942,98.5178,8000.0
2014-03-26 12:40:00,123.39,123.53,123.3,123.42,4500.0,98.5578,98.6696,98.4859,98.5817,4500.0
2014-03-26 12:50:00,123.41,123.52,123.41,123.49,2000.0,98.5737,98.6616,98.5737,98.6376,2000.0
2014-03-26 13:00:00,123.48,123.48,123.33,123.44,5900.0,98.6296,98.6296,98.5098,98.5977,5900.0
2014-03-26 13:10:00,123.46,123.47,123.39,123.4,4400.0,98.6137,98.6217,98.5578,98.5657,4400.0
2014-03-26 13:20:00,123.31,123.39,123.02,123.05,4700.0,98.4939,98.5578,98.2622,98.2862,4700.0
2014-03-26 13:30:00,122.93,123.01,122.82,122.87,3000.0,98.1903,98.2542,98.1025,98.1424,3000.0
2014-03-26 13:40:00,122.86,122.86,122.5,122.56,8000.0,98.1344,98.1344,97.8469,97.8948,8000.0
2014-03-26 13:50:00,122.5,122.72,122.35,122.72,6100.0,97.8469,98.0226,97.7271,98.0226,6100.0
2014-03-26 14:00:00,122.69,122.69,122.43,122.65,8000.0,97.9986,97.9986,97.791,97.9667,8000.0
2014-03-26 14:10:00,122.69,122.69,122.33,122.46,8500.0,97.9986,97.9986,97.7111,97.8149,8500.0
2014-03-26 14:20:00,122.45,122.63,122.34,122.63,7300.0,97.8069,97.9507,97.7191,97.9507,7300.0
2014-03-26 14:30:00,122.61,122.66,122.48,122.59,17700.0,97.9347,97.9747,97.8309,97.9188,17700.0
2014-03-26 14:40:00,122.63,122.88,122.62,122.82,10800.0,97.9507,98.1504,97.9427,98.1025,10800.0
2014-03-26 14:50:00,122.8,123.06,122.79,123.04,12400.0,98.0865,98.2942,98.0785,98.2782,12400.0
2014-03-26 15:00:00,123.12,123.17,122.76,122.84,14000.0,98.3421,98.382,98.0545,98.1184,14000.0
2014-03-26 15:10:00,122.79,122.79,122.6,122.63,7400.0,98.0785,98.0785,97.9267,97.9507,7400.0
2014-03-26 15:20:00,122.62,122.81,122.56,122.71,38800.0,97.9427,98.0945,97.8948,98.0146,38800.0
2014-03-26 15:30:00,122.71,122.93,122.7,122.91,30000.0,98.0146,98.1903,98.0066,98.1744,30000.0
2014-03-26 15:40:00,122.85,122.9,122.49,122.49,35600.0,98.1264,98.1664,97.8389,97.8389,35600.0
2014-03-26 15:50:00,122.49,122.54,122.16,122.16,43100.0,97.8389,97.8788,97.5753,97.5753,43100.0
2014-03-27 09:30:00,122.02,122.33,121.19,121.52,15900.0,97.4635,97.7111,96.8005,97.0641,15900.0
2014-03-27 09:40:00,121.31,121.95,121.07,121.23,6800.0,96.8964,97.4076,96.7047,96.8325,6800.0
2014-03-27 09:50:00,121.43,122.12,121.43,122.12,6600.0,96.9922,97.5433,96.9922,97.5433,6600.0
2014-03-27 10:00:00,122.12,122.33,121.77,122.33,12000.0,97.5433,97.7111,97.2638,97.7111,12000.0
2014-03-27 10:10:00,122.4,122.47,121.97,122.17,8500.0,97.767,97.8229,97.4235,97.5833,8500.0
2014-03-27 10:20:00,122.23,122.57,122.23,122.29,11500.0,97.6312,97.9028,97.6312,97.6791,11500.0
2014-03-27 10:30:00,122.33,122.44,122.2,122.34,8900.0,97.7111,97.7989,97.6072,97.7191,8900.0
2014-03-27 10:40:00,122.33,122.34,122.01,122.08,17200.0,97.7111,97.7191,97.4555,97.5114,17200.0
2014-03-27 10:50:00,122.08,122.14,121.86,121.97,12200.0,97.5114,97.5593,97.3357,97.4235,12200.0
2014-03-27 11:00:00,122.0,122.16,121.77,121.82,19400.0,97.4475,97.5753,97.2638,97.3037,19400.0
2014-03-27 11:10:00,121.85,121.97,121.66,121.97,5700.0,97.3277,97.4235,97.1759,97.4235,5700.0
2014-03-27 11:20:00,121.92,122.09,121.92,121.95,7900.0,97.3836,97.5194,97.3836,97.4076,7900.0
2014-03-27 11:30:00,121.89,121.89,121.59,121.75,7200.0,97.3596,97.3596,97.12,97.2478,7200.0
2014-03-27 11:40:00,121.72,121.83,121.6,121.82,7600.0,97.2238,97.3117,97.128,97.3037,7600.0
2014-03-27 11:50:00,121.82,121.88,121.65,121.88,4000.0,97.3037,97.3516,97.1679,97.3516,4000.0
2014-03-27 12:00:00,121.95,121.97,121.83,121.92,10000.0,97.4076,97.4235,97.3117,97.3836,10000.0
2014-03-27 12:10:00,121.92,122.1,121.88,122.01,10000.0,97.3836,97.5274,97.3516,97.4555,10000.0
2014-03-27 12:20:00,122.03,122.19,121.95,122.0,10500.0,97.4715,97.5993,97.4076,97.4475,10500.0
2014-03-27 12:30:00,122.04,122.05,121.9,122.05,15600.0,97.4794,97.4874,97.3676,97.4874,15600.0
2014-03-27 12:40:00,122.02,122.05,121.91,121.91,13800.0,97.4635,97.4874,97.3756,97.3756,13800.0
2014-03-27 12:50:00,121.94,122.08,121.91,122.0,5500.0,97.3996,97.5114,97.3756,97.4475,5500.0
2014-03-27 13:00:00,121.99,122.1,121.95,121.95,19500.0,97.4395,97.5274,97.4076,97.4076,19500.0
2014-03-27 13:10:00,121.93,121.99,121.84,121.98,4000.0,97.3916,97.4395,97.3197,97.4315,4000.0
2014-03-27 13:20:00,121.99,122.03,121.88,121.97,13000.0,97.4395,97.4715,97.3516,97.4235,13000.0
2014-03-27 13:30:00,121.97,121.97,121.7,121.8,5400.0,97.4235,97.4235,97.2079,97.2877,5400.0
2014-03-27 13:40:00,121.83,122.0,121.78,121.85,17000.0,97.3117,97.4475,97.2718,97.3277,17000.0
2014-03-27 13:50:00,121.88,121.97,121.85,121.88,5900.0,97.3516,97.4235,97.3277,97.3516,5900.0
2014-03-27 14:00:00,121.86,121.87,121.64,121.78,19600.0,97.3357,97.3437,97.1599,97.2718,19600.0
2014-03-27 14:10:00,121.84,121.98,121.73,121.73,4800.0,97.3197,97.4315,97.2318,97.2318,4800.0
2014-03-27 14:20:00,121.77,121.92,121.75,121.9,5900.0,97.2638,97.3836,97.2478,97.3676,5900.0
2014-03-27 14:30:00,121.91,121.98,121.76,121.81,8600.0,97.3756,97.4315,97.2558,97.2957,8600.0
2014-03-27 14:40:00,121.83,121.93,121.82,121.93,5000.0,97.3117,97.3916,97.3037,97.3916,5000.0
2014-03-27 14:50:00,121.89,121.95,121.78,121.81,10000.0,97.3596,97.4076,97.2718,97.2957,10000.0
2014-03-27 15:00:00,121.83,121.84,121.57,121.57,13300.0,97.3117,97.3197,97.104,97.104,13300.0
2014-03-27 15:10:00,121.61,121.62,121.36,121.4,19000.0,97.136,97.144,96.9363,96.9682,19000.0
2014-03-27 15:20:00,121.37,121.67,121.37,121.66,13500.0,96.9443,97.1839,96.9443,97.1759,13500.0
2014-03-27 15:30:00,121.69,121.69,121.53,121.62,30500.0,97.1999,97.1999,97.0721,97.144,30500.0
2014-03-27 15:40:00,121.62,121.64,121.45,121.5,46800.0,97.144,97.1599,97.0082,97.0481,46800.0
2014-03-27 15:50:00,121.53,121.9,121.5,121.8,167500.0,97.0721,97.3676,97.0481,97.2877,167500.0
2014-03-28 09:30:00,122.12,122.48,121.51,122.38,29300.0,97.5433,97.8309,97.0561,97.751,29300.0
2014-03-28 09:40:00,122.39,123.02,122.3,122.91,8100.0,97.759,98.2622,97.6871,98.1744,8100.0
2014-03-28 09:50:00,122.96,123.24,122.69,123.16,8000.0,98.2143,98.4379,97.9986,98.374,8000.0
2014-03-28 10:00:00,123.26,123.76,123.21,123.33,20100.0,98.4539,98.8533,98.414,98.5098,20100.0
2014-03-28 10:10:00,123.39,123.7,123.39,123.4,15000.0,98.5578,98.8054,98.5578,98.5657,15000.0
2014-03-28 10:20:00,123.39,123.56,123.35,123.48,17600.0,98.5578,98.6935,98.5258,98.6296,17600.0
2014-03-28 10:30:00,123.56,123.87,123.36,123.87,8700.0,98.6935,98.9412,98.5338,98.9412,8700.0
2014-03-28 10:40:00,123.88,123.93,123.64,123.84,6900.0,98.9491,98.9891,98.7574,98.9172,6900.0
2014-03-28 10:50:00,123.79,123.89,123.71,123.82,9500.0,98.8773,98.9571,98.8134,98.9012,9500.0
2014-03-28 11:00:00,123.84,124.26,123.82,124.25,22900.0,98.9172,99.2527,98.9012,99.2447,22900.0
2014-03-28 11:10:00,124.21,124.38,124.2,124.38,15600.0,99.2127,99.3485,99.2047,99.3485,15600.0
2014-03-28 11:20:00,124.37,124.44,124.14,124.15,15000.0,99.3405,99.3964,99.1568,99.1648,15000.0
2014-03-28 11:30:00,124.17,124.3,124.13,124.28,11100.0,99.1808,99.2846,99.1488,99.2686,11100.0
2014-03-28 11:40:00,124.25,124.28,124.04,124.27,11400.0,99.2447,99.2686,99.0769,99.2607,11400.0
2014-03-28 11:50:00,124.25,124.53,124.25,124.46,17800.0,99.2447,99.4683,99.2447,99.4124,17800.0
2014-03-28 12:00:00,124.47,124.5,124.25,124.35,11900.0,99.4204,99.4444,99.2447,99.3246,11900.0
2014-03-28 12:10:00,124.35,124.56,124.34,124.56,12600.0,99.3246,99.4923,99.3166,99.4923,12600.0
2014-03-28 12:20:00,124.51,124.59,124.38,124.38,9500.0,99.4524,99.5163,99.3485,99.3485,9500.0
2014-03-28 12:30:00,124.42,124.61,124.39,124.56,10700.0,99.3805,99.5322,99.3565,99.4923,10700.0
2014-03-28 12:40:00,124.61,124.67,124.57,124.64,11200.0,99.5322,99.5802,99.5003,99.5562,11200.0
2014-03-28 12:50:00,124.61,124.62,124.52,124.58,12200.0,99.5322,99.5402,99.4603,99.5083,12200.0
2014-03-28 13:00:00,124.58,124.6,124.47,124.49,11000.0,99.5083,99.5242,99.4204,99.4364,11000.0
2014-03-28 13:10:00,124.5,124.5,124.29,124.29,14300.0,99.4444,99.4444,99.2766,99.2766,14300.0
2014-03-28 13:20:00,124.29,124.4,124.14,124.38,15800.0,99.2766,99.3645,99.1568,99.3485,15800.0
2014-03-28 13:30:00,124.41,124.41,124.21,124.21,17900.0,99.3725,99.3725,99.2127,99.2127,17900.0
2014-03-28 13:40:00,124.23,124.23,124.13,124.13,8500.0,99.2287,99.2287,99.1488,99.1488,8500.0
2014-03-28 13:50:00,124.16,124.21,124.03,124.1,14400.0,99.1728,99.2127,99.069,99.1249,14400.0
2014-03-28 14:00:00,124.08,124.22,123.79,123.81,9900.0,99.1089,99.2207,98.8773,98.8932,9900.0
2014-03-28 14:10:00,123.81,123.81,123.57,123.6,9500.0,98.8932,98.8932,98.7015,98.7255,9500.0
2014-03-28 14:20:00,123.63,123.79,123.62,123.79,13600.0,98.7495,98.8773,98.7415,98.8773,13600.0
2014-03-28 14:30:00,123.81,123.81,123.69,123.79,13500.0,98.8932,98.8932,98.7974,98.8773,13500.0
2014-03-28 14:40:00,123.8,123.91,123.71,123.83,17500.0,98.8852,98.9731,98.8134,98.9092,17500.0
2014-03-28 14:50:00,123.89,124.04,123.89,123.98,11400.0,98.9571,99.0769,98.9571,99.029,11400.0
2014-03-28 15:00:00,123.98,124.04,123.83,123.91,9100.0,99.029,99.0769,98.9092,98.9731,9100.0
2014-03-28 15:10:00,123.86,123.98,123.73,123.98,17200.0,98.9332,99.029,98.8293,99.029,17200.0
2014-03-28 15:20:00,123.97,124.01,123.86,123.89,12800.0,99.021,99.053,98.9332,98.9571,12800.0
2014-03-28 15:30:00,123.96,124.05,123.91,124.0,20000.0,99.013,99.0849,98.9731,99.045,20000.0
2014-03-28 15:40:00,124.01,124.25,123.97,124.14,38400.0,99.053,99.2447,99.021,99.1568,38400.0
2014-03-28 15:50:00,124.15,124.29,124.1,124.25,88800.0,99.1648,99.2766,99.1249,99.2447,88800.0
2014-03-31 09:30:00,125.42,125.61,124.53,125.6,49100.0,100.1792,100.331,99.4683,100.323,49100.0
2014-03-31 09:40:00,125.65,125.65,124.94,125.09,22000.0,100.3629,100.3629,99.7958,99.9156,22000.0
2014-03-31 09:50:00,125.09,125.61,125.0,125.58,9500.0,99.9156,100.331,99.8437,100.307,9500.0
2014-03-31 10:00:00,125.47,125.66,125.2,125.22,20600.0,100.2192,100.3709,100.0035,100.0195,20600.0
2014-03-31 10:10:00,125.21,125.39,125.0,125.13,25100.0,100.0115,100.1553,99.8437,99.9476,25100.0
2014-03-31 10:20:00,125.0,125.1,124.74,125.04,16600.0,99.8437,99.9236,99.6361,99.8757,16600.0
2014-03-31 10:30:00,125.02,125.14,124.93,125.02,8700.0,99.8597,99.9556,99.7878,99.8597,8700.0
2014-03-31 10:40:00,125.06,125.27,125.0,125.08,13000.0,99.8917,100.0594,99.8437,99.9076,13000.0
2014-03-31 10:50:00,125.08,125.28,124.91,125.02,9600.0,99.9076,100.0674,99.7719,99.8597,9600.0
2014-03-31 11:00:00,124.96,124.99,124.72,124.79,10600.0,99.8118,99.8358,99.6201,99.676,10600.0
2014-03-31 11:10:00,124.75,124.88,124.67,124.78,9500.0,99.6441,99.7479,99.5802,99.668,9500.0
2014-03-31 11:20:00,124.75,124.75,124.52,124.65,19700.0,99.6441,99.6441,99.4603,99.5642,19700.0
2014-03-31 11:30:00,124.68,124.75,124.55,124.58,5400.0,99.5881,99.6441,99.4843,99.5083,5400.0
2014-03-31 11:40:00,124.53,124.72,124.5,124.67,6400.0,99.4683,99.6201,99.4444,99.5802,6400.0
2014-03-31 11:50:00,124.71,124.75,124.52,124.67,23400.0,99.6121,99.6441,99.4603,99.5802,23400.0
2014-03-31 12:00:00,124.76,125.08,124.74,125.05,8500.0,99.652,99.9076,99.6361,99.8837,8500.0
2014-03-31 12:10:00,125.1,125.27,125.1,125.25,13300.0,99.9236,100.0594,99.9236,100.0434,13300.0
2014-03-31 12:20:00,125.16,125.33,125.16,125.22,4300.0,99.9715,100.1073,99.9715,100.0195,4300.0
2014-03-31 12:30:00,125.2,125.39,125.13,125.23,8600.0,100.0035,100.1553,99.9476,100.0275,8600.0
2014-03-31 12:40:00,125.19,125.24,125.14,125.24,5800.0,99.9955,100.0354,99.9556,100.0354,5800.0
2014-03-31 12:50:00,125.22,125.34,125.14,125.31,5400.0,100.0195,100.1153,99.9556,100.0914,5400.0
2014-03-31 13:00:00,125.32,125.36,125.17,125.24,6600.0,100.0993,100.1313,99.9795,100.0354,6600.0
2014-03-31 13:10:00,125.25,125.33,125.14,125.27,11500.0,100.0434,100.1073,99.9556,100.0594,11500.0
2014-03-31 13:20:00,125.23,125.25,125.1,125.2,7600.0,100.0275,100.0434,99.9236,100.0035,7600.0
2014-03-31 13:30:00,125.18,125.18,125.0,125.01,13300.0,99.9875,99.9875,99.8437,99.8517,13300.0
2014-03-31 13:40:00,125.01,125.11,124.92,124.96,44100.0,99.8517,99.9316,99.7798,99.8118,44100.0
2014-03-31 13:50:00,124.91,124.91,124.63,124.71,8800.0,99.7719,99.7719,99.5482,99.6121,8800.0
2014-03-31 14:00:00,124.76,124.99,124.72,124.98,8900.0,99.652,99.8358,99.6201,99.8278,8900.0
2014-03-31 14:10:00,124.94,124.98,124.78,124.78,12800.0,99.7958,99.8278,99.668,99.668,12800.0
2014-03-31 14:20:00,124.72,124.8,124.64,124.71,11200.0,99.6201,99.684,99.5562,99.6121,11200.0
2014-03-31 14:30:00,124.75,124.85,124.74,124.78,7300.0,99.6441,99.7239,99.6361,99.668,7300.0
2014-03-31 14:40:00,124.78,124.84,124.74,124.8,8900.0,99.668,99.7159,99.6361,99.684,8900.0
2014-03-31 14:50:00,124.82,124.88,124.8,124.81,9100.0,99.7,99.7479,99.684,99.692,9100.0
2014-03-31 15:00:00,124.78,124.79,124.68,124.73,13600.0,99.668,99.676,99.5881,99.6281,13600.0
2014-03-31 15:10:00,124.75,124.78,124.65,124.67,15800.0,99.6441,99.668,99.5642,99.5802,15800.0
2014-03-31 15:20:00,124.68,124.9,124.66,124.87,19300.0,99.5881,99.7639,99.5722,99.7399,19300.0
2014-03-31 15:30:00,124.86,124.89,124.81,124.86,18600.0,99.7319,99.7559,99.692,99.7319,18600.0
2014-03-31 15:40:00,124.86,124.86,124.51,124.54,30800.0,99.7319,99.7319,99.4524,99.4763,30800.0
2014-03-31 15:50:00,124.55,124.64,124.47,124.58,75900.0,99.4843,99.5562,99.4204,99.5083,75900.0
2014-04-01 09:30:00,124.79,125.37,124.12,125.26,31800.0,99.676,100.1393,99.1408,100.0514,31800.0
2014-04-01 09:40:00,125.23,125.29,125.01,125.2,9300.0,100.0275,100.0754,99.8517,100.0035,9300.0
2014-04-01 09:50:00,125.26,125.26,124.83,124.83,20000.0,100.0514,100.0514,99.708,99.708,20000.0
2014-04-01 10:00:00,124.83,125.13,124.79,125.09,18400.0,99.708,99.9476,99.676,99.9156,18400.0
2014-04-01 10:10:00,125.0,125.12,124.77,124.81,26000.0,99.8437,99.9396,99.66,99.692,26000.0
2014-04-01 10:20:00,124.87,125.05,124.79,124.92,9000.0,99.7399,99.8837,99.676,99.7798,9000.0
2014-04-01 10:30:00,124.95,125.05,124.89,125.01,17900.0,99.8038,99.8837,99.7559,99.8517,17900.0
2014-04-01 10:40:00,125.01,125.07,124.89,125.0,9500.0,99.8517,99.8997,99.7559,99.8437,9500.0
2014-04-01 10:50:00,124.94,125.04,124.84,124.9,7500.0,99.7958,99.8757,99.7159,99.7639,7500.0
2014-04-01 11:00:00,124.9,124.99,124.84,124.97,4200.0,99.7639,99.8358,99.7159,99.8198,4200.0
2014-04-01 11:10:00,124.96,125.06,124.89,125.0,3800.0,99.8118,99.8917,99.7559,99.8437,3800.0
2014-04-01 11:20:00,125.0,125.05,124.91,125.05,9300.0,99.8437,99.8837,99.7719,99.8837,9300.0
2014-04-01 11:30:00,125.05,125.1,124.97,125.0,14900.0,99.8837,99.9236,99.8198,99.8437,14900.0
2014-04-01 11:40:00,125.0,125.04,124.91,124.91,6100.0,99.8437,99.8757,99.7719,99.7719,6100.0
2014-04-01 11:50:00,124.88,125.02,124.85,124.9,7100.0,99.7479,99.8597,99.7239,99.7639,7100.0
2014-04-01 12:00:00,124.88,124.91,124.72,124.85,9400.0,99.7479,99.7719,99.6201,99.7239,9400.0
2014-04-01 12:10:00,124.77,124.84,124.72,124.84,9500.0,99.66,99.7159,99.6201,99.7159,9500.0
2014-04-01 12:20:00,124.84,124.85,124.56,124.63,50200.0,99.7159,99.7239,99.4923,99.5482,50200.0
2014-04-01 12:30:00,124.63,124.76,124.61,124.76,6300.0,99.5482,99.652,99.5322,99.652,6300.0
2014-04-01 12:40:00,124.76,124.76,124.66,124.76,11500.0,99.652,99.652,99.5722,99.652,11500.0
2014-04-01 12:50:00,124.76,124.76,124.63,124.63,7300.0,99.652,99.652,99.5482,99.5482,7300.0
2014-04-01 13:00:00,124.63,124.68,124.46,124.49,17900.0,99.5482,99.5881,99.4124,99.4364,17900.0
2014-04-01 13:10:00,124.46,124.6,124.43,124.57,10800.0,99.4124,99.5242,99.3885,99.5003,10800.0
2014-04-01 13:20:00,124.56,124.65,124.44,124.59,17000.0,99.4923,99.5642,99.3964,99.5163,17000.0
2014-04-01 13:30:00,124.57,124.68,124.5,124.68,15000.0,99.5003,99.5881,99.4444,99.5881,15000.0
2014-04-01 13:40:00,124.68,124.7,124.62,124.67,14500.0,99.5881,99.6041,99.5402,99.5802,14500.0
2014-04-01 13:50:00,124.65,124.73,124.64,124.64,12000.0,99.5642,99.6281,99.5562,99.5562,12000.0
2014-04-01 14:00:00,124.69,124.71,124.63,124.7,15400.0,99.5961,99.6121,99.5482,99.6041,15400.0
2014-04-01 14:10:00,124.7,124.72,124.63,124.65,30900.0,99.6041,99.6201,99.5482,99.5642,30900.0
2014-04-01 14:20:00,124.65,124.69,124.63,124.65,25000.0,99.5642,99.5961,99.5482,99.5642,25000.0
2014-04-01 14:30:00,124.68,124.7,124.56,124.56,18800.0,99.5881,99.6041,99.4923,99.4923,18800.0
2014-04-01 14:40:00,124.58,124.67,124.58,124.65,9900.0,99.5083,99.5802,99.5083,99.5642,9900.0
2014-04-01 14:50:00,124.62,124.69,124.61,124.62,18500.0,99.5402,99.5961,99.5322,99.5402,18500.0
2014-04-01 15:00:00,124.65,124.67,124.62,124.65,7500.0,99.5642,99.5802,99.5402,99.5642,7500.0
2014-04-01 15:10:00,124.65,124.75,124.61,124.7,11100.0,99.5642,99.6441,99.5322,99.6041,11100.0
2014-04-01 15:20:00,124.7,124.79,124.7,124.79,23200.0,99.6041,99.676,99.6041,99.676,23200.0
2014-04-01 15:30:00,124.75,124.83,124.66,124.83,41700.0,99.6441,99.708,99.5722,99.708,41700.0
2014-04-01 15:40:00,124.81,124.94,124.81,124.89,36200.0,99.692,99.7958,99.692,99.7559,36200.0
2014-04-01 15:50:00,124.89,124.91,124.7,124.83,165900.0,99.7559,99.7719,99.6041,99.708,165900.0
2014-04-02 09:30:00,125.19,125.24,124.82,125.18,69700.0,99.9955,100.0354,99.7,99.9875,69700.0
2014-04-02 09:40:00,125.16,125.9,125.16,125.9,43300.0,99.9715,100.5626,99.9715,100.5626,43300.0
2014-04-02 09:50:00,125.83,126.06,125.82,126.03,17400.0,100.5067,100.6904,100.4987,100.6665,17400.0
2014-04-02 10:00:00,126.03,126.29,125.94,125.98,69200.0,100.6665,100.8741,100.5946,100.6265,69200.0
2014-04-02 10:10:00,125.98,126.08,125.81,125.99,16600.0,100.6265,100.7064,100.4907,100.6345,16600.0
2014-04-02 10:20:00,126.0,126.12,125.93,126.05,32400.0,100.6425,100.7383,100.5866,100.6824,32400.0
2014-04-02 10:30:00,126.04,126.14,126.01,126.06,36400.0,100.6744,100.7543,100.6505,100.6904,36400.0
2014-04-02 10:40:00,126.11,126.27,126.1,126.2,30700.0,100.7304,100.8582,100.7224,100.8022,30700.0
2014-04-02 10:50:00,126.24,126.47,126.24,126.45,35100.0,100.8342,101.0179,100.8342,101.0019,35100.0
2014-04-02 11:00:00,126.5,126.5,126.36,126.4,10000.0,101.0419,101.0419,100.93,100.962,10000.0
2014-04-02 11:10:00,126.4,126.42,126.1,126.18,21400.0,100.962,100.978,100.7224,100.7863,21400.0
2014-04-02 11:20:00,126.13,126.32,126.11,126.16,6400.0,100.7463,100.8981,100.7304,100.7703,6400.0
2014-04-02 11:30:00,126.16,126.19,126.09,126.16,4800.0,100.7703,100.7943,100.7144,100.7703,4800.0
2014-04-02 11:40:00,126.14,126.23,126.11,126.16,10300.0,100.7543,100.8262,100.7304,100.7703,10300.0
2014-04-02 11:50:00,126.14,126.33,126.13,126.33,18300.0,100.7543,100.9061,100.7463,100.9061,18300.0
2014-04-02 12:00:00,126.32,126.32,126.09,126.18,14200.0,100.8981,100.8981,100.7144,100.7863,14200.0
2014-04-02 12:10:00,126.16,126.24,126.14,126.19,21400.0,100.7703,100.8342,100.7543,100.7943,21400.0
2014-04-02 12:20:00,126.17,126.28,126.12,126.21,13800.0,100.7783,100.8661,100.7383,100.8102,13800.0
2014-04-02 12:30:00,126.2,126.54,126.18,126.52,15200.0,100.8022,101.0738,100.7863,101.0578,15200.0
2014-04-02 12:40:00,126.54,126.61,126.53,126.6,7700.0,101.0738,101.1297,101.0658,101.1217,7700.0
2014-04-02 12:50:00,126.59,126.65,126.56,126.61,5000.0,101.1138,101.1617,101.0898,101.1297,5000.0
2014-04-02 13:00:00,126.62,126.69,126.58,126.59,6200.0,101.1377,101.1936,101.1058,101.1138,6200.0
2014-04-02 13:10:00,126.6,126.62,126.4,126.49,15600.0,101.1217,101.1377,100.962,101.0339,15600.0
2014-04-02 13:20:00,126.45,126.45,126.23,126.29,8800.0,101.0019,101.0019,100.8262,100.8741,8800.0
2014-04-02 13:30:00,126.28,126.37,126.18,126.18,4700.0,100.8661,100.938,100.7863,100.7863,4700.0
2014-04-02 13:40:00,126.15,126.25,126.08,126.12,9400.0,100.7623,100.8422,100.7064,100.7383,9400.0
2014-04-02 13:50:00,126.11,126.21,126.01,126.08,7100.0,100.7304,100.8102,100.6505,100.7064,7100.0
2014-04-02 14:00:00,126.12,126.2,126.07,126.1,6600.0,100.7383,100.8022,100.6984,100.7224,6600.0
2014-04-02 14:10:00,126.1,126.18,126.06,126.13,18100.0,100.7224,100.7863,100.6904,100.7463,18100.0
2014-04-02 14:20:00,126.13,126.14,125.94,126.05,12500.0,100.7463,100.7543,100.5946,100.6824,12500.0
2014-04-02 14:30:00,126.09,126.29,126.08,126.19,21200.0,100.7144,100.8741,100.7064,100.7943,21200.0
2014-04-02 14:40:00,126.2,126.26,126.18,126.25,13700.0,100.8022,100.8502,100.7863,100.8422,13700.0
2014-04-02 14:50:00,126.23,126.25,126.16,126.21,17000.0,100.8262,100.8422,100.7703,100.8102,17000.0
2014-04-02 15:00:00,126.24,126.3,126.19,126.23,9800.0,100.8342,100.8821,100.7943,100.8262,9800.0
2014-04-02 15:10:00,126.23,126.25,126.17,126.21,15400.0,100.8262,100.8422,100.7783,100.8102,15400.0
2014-04-02 15:20:00,126.19,126.39,126.16,126.37,29600.0,100.7943,100.954,100.7703,100.938,29600.0
2014-04-02 15:30:00,126.37,126.43,126.27,126.36,29400.0,100.938,100.986,100.8582,100.93,29400.0
2014-04-02 15:40:00,126.38,126.4,126.25,126.29,45400.0,100.946,100.962,100.8422,100.8741,45400.0
2014-04-02 15:50:00,126.27,126.28,126.05,126.1,80100.0,100.8582,100.8661,100.6824,100.7224,80100.0
2014-04-03 09:30:00,126.22,126.77,125.77,126.13,12400.0,100.8182,101.2575,100.4588,100.7463,12400.0
2014-04-03 09:40:00,126.36,126.71,126.27,126.62,19100.0,100.93,101.2096,100.8582,101.1377,19100.0
2014-04-03 09:50:00,126.58,126.86,126.46,126.86,14700.0,101.1058,101.3294,101.0099,101.3294,14700.0
2014-04-03 10:00:00,126.85,126.92,126.67,126.89,13400.0,101.3214,101.3773,101.1777,101.3534,13400.0
2014-04-03 10:10:00,126.88,127.07,126.84,127.07,10800.0,101.3454,101.4972,101.3134,101.4972,10800.0
2014-04-03 10:20:00,127.1,127.12,126.87,126.87,15000.0,101.5211,101.5371,101.3374,101.3374,15000.0
2014-04-03 10:30:00,126.87,126.99,126.52,126.52,23700.0,101.3374,101.4333,101.0578,101.0578,23700.0
2014-04-03 10:40:00,126.5,126.54,126.28,126.34,7400.0,101.0419,101.0738,100.8661,100.9141,7400.0
2014-04-03 10:50:00,126.37,126.47,126.27,126.47,11800.0,100.938,101.0179,100.8582,101.0179,11800.0
2014-04-03 11:00:00,126.48,126.77,126.45,126.72,16200.0,101.0259,101.2575,101.0019,101.2176,16200.0
2014-04-03 11:10:00,126.73,126.75,126.62,126.71,9800.0,101.2256,101.2416,101.1377,101.2096,9800.0
2014-04-03 11:20:00,126.68,126.68,126.43,126.54,7800.0,101.1856,101.1856,100.986,101.0738,7800.0
2014-04-03 11:30:00,126.51,126.65,126.5,126.58,18100.0,101.0499,101.1617,101.0419,101.1058,18100.0
2014-04-03 11:40:00,126.64,126.64,126.5,126.57,8400.0,101.1537,101.1537,101.0419,101.0978,8400.0
2014-04-03 11:50:00,126.61,126.69,126.56,126.63,10000.0,101.1297,101.1936,101.0898,101.1457,10000.0
2014-04-03 12:00:00,126.59,126.83,126.59,126.71,4900.0,101.1138,101.3055,101.1138,101.2096,4900.0
2014-04-03 12:10:00,126.71,126.74,126.57,126.6,7100.0,101.2096,101.2336,101.0978,101.1217,7100.0
2014-04-03 12:20:00,126.62,126.78,126.61,126.74,5000.0,101.1377,101.2655,101.1297,101.2336,5000.0
2014-04-03 12:30:00,126.72,126.75,126.51,126.51,8900.0,101.2176,101.2416,101.0499,101.0499,8900.0
2014-04-03 12:40:00,126.57,126.68,126.5,126.5,6000.0,101.0978,101.1856,101.0419,101.0419,6000.0
2014-04-03 12:50:00,126.58,126.7,126.58,126.59,4800.0,101.1058,101.2016,101.1058,101.1138,4800.0
2014-04-03 13:00:00,126.59,126.73,126.59,126.6,4700.0,101.1138,101.2256,101.1138,101.1217,4700.0
2014-04-03 13:10:00,126.64,126.75,126.62,126.72,7900.0,101.1537,101.2416,101.1377,101.2176,7900.0
2014-04-03 13:20:00,126.63,126.76,126.63,126.74,10500.0,101.1457,101.2495,101.1457,101.2336,10500.0
2014-04-03 13:30:00,126.74,126.76,126.63,126.7,4000.0,101.2336,101.2495,101.1457,101.2016,4000.0
2014-04-03 13:40:00,126.74,126.97,126.73,126.95,9500.0,101.2336,101.4173,101.2256,101.4013,9500.0
2014-04-03 13:50:00,126.95,127.02,126.88,126.91,7000.0,101.4013,101.4572,101.3454,101.3694,7000.0
2014-04-03 14:00:00,126.92,126.96,126.86,126.94,8600.0,101.3773,101.4093,101.3294,101.3933,8600.0
2014-04-03 14:10:00,126.97,126.97,126.83,126.89,3900.0,101.4173,101.4173,101.3055,101.3534,3900.0
2014-04-03 14:20:00,126.87,126.91,126.77,126.81,6900.0,101.3374,101.3694,101.2575,101.2895,6900.0
2014-04-03 14:30:00,126.75,126.75,126.43,126.46,6300.0,101.2416,101.2416,100.986,101.0099,6300.0
2014-04-03 14:40:00,126.48,126.58,126.41,126.55,6700.0,101.0259,101.1058,100.97,101.0818,6700.0
2014-04-03 14:50:00,126.55,126.71,126.55,126.71,8300.0,101.0818,101.2096,101.0818,101.2096,8300.0
2014-04-03 15:00:00,126.72,126.75,126.65,126.69,5200.0,101.2176,101.2416,101.1617,101.1936,5200.0
2014-04-03 15:10:00,126.7,126.74,126.57,126.64,7300.0,101.2016,101.2336,101.0978,101.1537,7300.0
2014-04-03 15:20:00,126.65,126.9,126.6,126.85,8500.0,101.1617,101.3614,101.1217,101.3214,8500.0
2014-04-03 15:30:00,126.88,126.98,126.88,126.97,14200.0,101.3454,101.4253,101.3454,101.4173,14200.0
2014-04-03 15:40:00,126.97,127.01,126.96,127.01,16700.0,101.4173,101.4492,101.4093,101.4492,16700.0
2014-04-03 15:50:00,127.0,127.02,126.83,126.89,36900.0,101.4412,101.4572,101.3055,101.3534,36900.0
2014-04-04 09:30:00,127.73,128.13,127.19,127.63,7600.0,102.0243,102.3438,101.593,101.9445,7600.0
2014-04-04 09:40:00,127.46,127.46,126.98,127.0,8000.0,101.8087,101.8087,101.4253,101.4412,8000.0
2014-04-04 09:50:00,126.87,127.01,126.63,127.01,3500.0,101.3374,101.4492,101.1457,101.4492,3500.0
2014-04-04 10:00:00,127.22,127.6,127.22,127.57,6800.0,101.617,101.9205,101.617,101.8965,6800.0
2014-04-04 10:10:00,127.6,127.62,127.23,127.36,35100.0,101.9205,101.9365,101.625,101.7288,35100.0
2014-04-04 10:20:00,127.3,127.55,127.29,127.55,4200.0,101.6809,101.8806,101.6729,101.8806,4200.0
2014-04-04 10:30:00,127.55,127.81,127.5,127.5,6500.0,101.8806,102.0882,101.8406,101.8406,6500.0
2014-04-04 10:40:00,127.55,127.55,127.32,127.35,7100.0,101.8806,101.8806,101.6968,101.7208,7100.0
2014-04-04 10:50:00,127.31,127.53,127.31,127.39,8500.0,101.6889,101.8646,101.6889,101.7528,8500.0
2014-04-04 11:00:00,127.35,127.42,126.88,126.88,5900.0,101.7208,101.7767,101.3454,101.3454,5900.0
2014-04-04 11:10:00,126.79,126.96,126.75,126.75,6800.0,101.2735,101.4093,101.2416,101.2416,6800.0
2014-04-04 11:20:00,126.8,126.98,126.58,126.67,7400.0,101.2815,101.4253,101.1058,101.1777,7400.0
2014-04-04 11:30:00,126.73,126.88,126.53,126.54,8200.0,101.2256,101.3454,101.0658,101.0738,8200.0
2014-04-04 11:40:00,126.52,126.56,126.03,126.1,5400.0,101.0578,101.0898,100.6665,100.7224,5400.0
2014-04-04 11:50:00,126.08,126.22,126.01,126.2,3100.0,100.7064,100.8182,100.6505,100.8022,3100.0
2014-04-04 12:00:00,126.29,126.29,125.69,125.8,6500.0,100.8741,100.8741,100.3949,100.4827,6500.0
2014-04-04 12:10:00,125.81,125.98,125.69,125.86,6500.0,100.4907,100.6265,100.3949,100.5307,6500.0
2014-04-04 12:20:00,125.88,126.07,125.8,125.87,7800.0,100.5466,100.6984,100.4827,100.5387,7800.0
2014-04-04 12:30:00,125.92,125.98,125.69,125.77,5700.0,100.5786,100.6265,100.3949,100.4588,5700.0
2014-04-04 12:40:00,125.78,125.78,125.43,125.51,11800.0,100.4668,100.4668,100.1872,100.2511,11800.0
2014-04-04 12:50:00,125.5,125.5,124.91,125.12,22700.0,100.2431,100.2431,99.7719,99.9396,22700.0
2014-04-04 13:00:00,125.16,125.28,125.01,125.28,8700.0,99.9715,100.0674,99.8517,100.0674,8700.0
2014-04-04 13:10:00,125.28,125.39,125.18,125.37,6900.0,100.0674,100.1553,99.9875,100.1393,6900.0
2014-04-04 13:20:00,125.4,125.4,125.0,125.18,8300.0,100.1632,100.1632,99.8437,99.9875,8300.0
2014-04-04 13:30:00,125.15,125.2,124.91,125.17,7100.0,99.9636,100.0035,99.7719,99.9795,7100.0
2014-04-04 13:40:00,125.1,125.25,124.92,125.1,7600.0,99.9236,100.0434,99.7798,99.9236,7600.0
2014-04-04 13:50:00,125.07,125.3,124.97,125.06,6900.0,99.8997,100.0834,99.8198,99.8917,6900.0
2014-04-04 14:00:00,125.1,125.11,124.86,124.86,8100.0,99.9236,99.9316,99.7319,99.7319,8100.0
2014-04-04 14:10:00,124.82,125.1,124.77,125.02,7600.0,99.7,99.9236,99.66,99.8597,7600.0
2014-04-04 14:20:00,125.01,125.09,124.78,124.81,11700.0,99.8517,99.9156,99.668,99.692,11700.0
2014-04-04 14:30:00,124.67,124.85,124.44,124.44,5400.0,99.5802,99.7239,99.3964,99.3964,5400.0
2014-04-04 14:40:00,124.48,124.58,124.27,124.38,7500.0,99.4284,99.5083,99.2607,99.3485,7500.0
2014-04-04 14:50:00,124.42,124.59,124.39,124.53,7100.0,99.3805,99.5163,99.3565,99.4683,7100.0
2014-04-04 15:00:00,124.64,124.64,124.32,124.41,7600.0,99.5562,99.5562,99.3006,99.3725,7600.0
2014-04-04 15:10:00,124.45,124.73,124.44,124.73,10000.0,99.4044,99.6281,99.3964,99.6281,10000.0
2014-04-04 15:20:00,124.85,124.93,124.68,124.82,15200.0,99.7239,99.7878,99.5881,99.7,15200.0
2014-04-04 15:30:00,124.8,124.84,124.6,124.64,16200.0,99.684,99.7159,99.5242,99.5562,16200.0
2014-04-04 15:40:00,124.66,124.85,124.58,124.8,40700.0,99.5722,99.7239,99.5083,99.684,40700.0
2014-04-04 15:50:00,124.78,124.8,124.41,124.54,58100.0,99.668,99.684,99.3725,99.4763,58100.0
2014-04-07 09:30:00,124.17,124.43,123.27,123.27,13200.0,99.1808,99.3885,98.4619,98.4619,13200.0
2014-04-07 09:40:00,123.29,123.29,122.69,123.05,6300.0,98.4779,98.4779,97.9986,98.2862,6300.0
2014-04-07 09:50:00,123.05,123.78,123.0,123.67,18700.0,98.2862,98.8693,98.2462,98.7814,18700.0
2014-04-07 10:00:00,123.78,123.83,123.07,123.21,7900.0,98.8693,98.9092,98.3022,98.414,7900.0
2014-04-07 10:10:00,123.31,123.45,123.0,123.16,9500.0,98.4939,98.6057,98.2462,98.374,9500.0
2014-04-07 10:20:00,122.99,123.29,122.93,122.97,21600.0,98.2383,98.4779,98.1903,98.2223,21600.0
2014-04-07 10:30:00,122.91,123.1,122.64,122.7,12800.0,98.1744,98.3261,97.9587,98.0066,12800.0
2014-04-07 10:40:00,122.74,122.81,122.44,122.46,8100.0,98.0386,98.0945,97.7989,97.8149,8100.0
2014-04-07 10:50:00,122.5,122.69,122.43,122.64,7100.0,97.8469,97.9986,97.791,97.9587,7100.0
2014-04-07 11:00:00,122.62,122.95,122.57,122.65,4900.0,97.9427,98.2063,97.9028,97.9667,4900.0
2014-04-07 11:10:00,122.67,122.8,122.62,122.72,5100.0,97.9827,98.0865,97.9427,98.0226,5100.0
2014-04-07 11:20:00,122.71,122.74,122.49,122.55,8900.0,98.0146,98.0386,97.8389,97.8868,8900.0
2014-04-07 11:30:00,122.56,122.78,122.56,122.68,4600.0,97.8948,98.0705,97.8948,97.9906,4600.0
2014-04-07 11:40:00,122.66,122.66,122.49,122.51,6000.0,97.9747,97.9747,97.8389,97.8549,6000.0
2014-04-07 11:50:00,122.44,122.44,122.09,122.13,5200.0,97.7989,97.7989,97.5194,97.5513,5200.0
2014-04-07 12:00:00,122.09,122.31,122.04,122.22,20000.0,97.5194,97.6951,97.4794,97.6232,20000.0
2014-04-07 12:10:00,122.22,122.28,121.95,121.95,12200.0,97.6232,97.6711,97.4076,97.4076,12200.0
2014-04-07 12:20:00,121.94,122.14,121.94,122.12,3400.0,97.3996,97.5593,97.3996,97.5433,3400.0
2014-04-07 12:30:00,122.1,122.14,121.97,122.09,23600.0,97.5274,97.5593,97.4235,97.5194,23600.0
2014-04-07 12:40:00,122.11,122.16,122.0,122.05,11500.0,97.5354,97.5753,97.4475,97.4874,11500.0
2014-04-07 12:50:00,122.07,122.25,122.01,122.22,3300.0,97.5034,97.6472,97.4555,97.6232,3300.0
2014-04-07 13:00:00,122.17,122.26,121.91,121.95,8200.0,97.5833,97.6552,97.3756,97.4076,8200.0
2014-04-07 13:10:00,121.79,121.97,121.7,121.87,5600.0,97.2798,97.4235,97.2079,97.3437,5600.0
2014-04-07 13:20:00,121.9,122.08,121.82,121.82,8200.0,97.3676,97.5114,97.3037,97.3037,8200.0
2014-04-07 13:30:00,121.78,121.88,121.63,121.73,6300.0,97.2718,97.3516,97.152,97.2318,6300.0
2014-04-07 13:40:00,121.7,121.78,121.63,121.78,7400.0,97.2079,97.2718,97.152,97.2718,7400.0
2014-04-07 13:50:00,121.8,121.84,121.7,121.78,6200.0,97.2877,97.3197,97.2079,97.2718,6200.0
2014-04-07 14:00:00,121.79,121.94,121.7,121.85,4100.0,97.2798,97.3996,97.2079,97.3277,4100.0
2014-04-07 14:10:00,121.85,121.85,121.7,121.74,6500.0,97.3277,97.3277,97.2079,97.2398,6500.0
2014-04-07 14:20:00,121.71,121.74,121.61,121.73,6100.0,97.2159,97.2398,97.136,97.2318,6100.0
2014-04-07 14:30:00,121.67,121.74,121.57,121.72,5900.0,97.1839,97.2398,97.104,97.2238,5900.0
2014-04-07 14:40:00,121.73,122.08,121.71,121.97,25400.0,97.2318,97.5114,97.2159,97.4235,25400.0
2014-04-07 14:50:00,122.03,122.38,122.03,122.28,5800.0,97.4715,97.751,97.4715,97.6711,5800.0
2014-04-07 15:00:00,122.26,122.26,122.11,122.26,4500.0,97.6552,97.6552,97.5354,97.6552,4500.0
2014-04-07 15:10:00,122.3,122.61,122.23,122.55,9500.0,97.6871,97.9347,97.6312,97.8868,9500.0
2014-04-07 15:20:00,122.56,122.62,122.45,122.5,12300.0,97.8948,97.9427,97.8069,97.8469,12300.0
2014-04-07 15:30:00,122.51,122.53,122.27,122.27,12900.0,97.8549,97.8708,97.6632,97.6632,12900.0
2014-04-07 15:40:00,122.23,122.26,122.0,122.09,19300.0,97.6312,97.6552,97.4475,97.5194,19300.0
2014-04-07 15:50:00,122.1,122.1,121.92,122.0,30500.0,97.5274,97.5274,97.3836,97.4475,30500.0
2014-04-08 09:30:00,121.99,122.72,121.31,122.72,20700.0,97.4395,98.0226,96.8964,98.0226,20700.0
2014-04-08 09:40:00,122.88,123.31,122.72,122.79,15500.0,98.1504,98.4939,98.0226,98.0785,15500.0
2014-04-08 09:50:00,122.79,122.91,122.42,122.42,23800.0,98.0785,98.1744,97.783,97.783,23800.0
2014-04-08 10:00:00,122.41,122.9,122.4,122.74,12000.0,97.775,98.1664,97.767,98.0386,12000.0
2014-04-08 10:10:00,122.77,122.8,122.42,122.42,18300.0,98.0625,98.0865,97.783,97.783,18300.0
2014-04-08 10:20:00,122.4,122.47,121.53,121.55,14100.0,97.767,97.8229,97.0721,97.0881,14100.0
2014-04-08 10:30:00,121.52,122.13,121.52,122.0,14700.0,97.0641,97.5513,97.0641,97.4475,14700.0
2014-04-08 10:40:00,121.99,122.16,121.87,122.04,26000.0,97.4395,97.5753,97.3437,97.4794,26000.0
2014-04-08 10:50:00,122.2,122.56,122.18,122.45,9200.0,97.6072,97.8948,97.5913,97.8069,9200.0
2014-04-08 11:00:00,122.43,122.91,122.43,122.8,6800.0,97.791,98.1744,97.791,98.0865,6800.0
2014-04-08 11:10:00,122.81,122.91,122.6,122.82,17800.0,98.0945,98.1744,97.9267,98.1025,17800.0
2014-04-08 11:20:00,122.79,122.88,122.64,122.77,8100.0,98.0785,98.1504,97.9587,98.0625,8100.0
2014-04-08 11:30:00,122.78,122.91,122.56,122.56,9400.0,98.0705,98.1744,97.8948,97.8948,9400.0
2014-04-08 11:40:00,122.6,122.66,122.41,122.41,5000.0,97.9267,97.9747,97.775,97.775,5000.0
2014-04-08 11:50:00,122.44,122.58,122.37,122.47,10600.0,97.7989,97.9108,97.743,97.8229,10600.0
2014-04-08 12:00:00,122.46,122.7,122.34,122.67,8300.0,97.8149,98.0066,97.7191,97.9827,8300.0
2014-04-08 12:10:00,122.65,122.8,122.61,122.73,21200.0,97.9667,98.0865,97.9347,98.0306,21200.0
2014-04-08 12:20:00,122.7,122.75,122.63,122.73,6500.0,98.0066,98.0466,97.9507,98.0306,6500.0
2014-04-08 12:30:00,122.78,122.92,122.73,122.91,4800.0,98.0705,98.1823,98.0306,98.1744,4800.0
2014-04-08 12:40:00,122.88,122.92,122.76,122.79,5600.0,98.1504,98.1823,98.0545,98.0785,5600.0
2014-04-08 12:50:00,122.77,122.89,122.73,122.84,2200.0,98.0625,98.1584,98.0306,98.1184,2200.0
2014-04-08 13:00:00,122.86,122.88,122.74,122.75,5000.0,98.1344,98.1504,98.0386,98.0466,5000.0
2014-04-08 13:10:00,122.82,122.94,122.7,122.92,7600.0,98.1025,98.1983,98.0066,98.1823,7600.0
2014-04-08 13:20:00,122.87,123.13,122.83,123.06,7300.0,98.1424,98.3501,98.1105,98.2942,7300.0
2014-04-08 13:30:00,123.1,123.14,123.0,123.03,7500.0,98.3261,98.3581,98.2462,98.2702,7500.0
2014-04-08 13:40:00,123.07,123.15,123.0,123.05,6800.0,98.3022,98.3661,98.2462,98.2862,6800.0
2014-04-08 13:50:00,123.02,123.13,122.99,123.05,8800.0,98.2622,98.3501,98.2383,98.2862,8800.0
2014-04-08 14:00:00,123.04,123.09,122.79,122.79,8500.0,98.2782,98.3181,98.0785,98.0785,8500.0
2014-04-08 14:10:00,122.77,122.87,122.68,122.75,6400.0,98.0625,98.1424,97.9906,98.0466,6400.0
2014-04-08 14:20:00,122.76,122.91,122.68,122.81,9900.0,98.0545,98.1744,97.9906,98.0945,9900.0
2014-04-08 14:30:00,122.84,122.9,122.7,122.7,9200.0,98.1184,98.1664,98.0066,98.0066,9200.0
2014-04-08 14:40:00,122.74,122.92,122.67,122.92,7900.0,98.0386,98.1823,97.9827,98.1823,7900.0
2014-04-08 14:50:00,122.95,123.01,122.89,122.92,13000.0,98.2063,98.2542,98.1584,98.1823,13000.0
2014-04-08 15:00:00,122.91,122.95,122.83,122.91,8500.0,98.1744,98.2063,98.1105,98.1744,8500.0
2014-04-08 15:10:00,122.94,122.95,122.82,122.86,11400.0,98.1983,98.2063,98.1025,98.1344,11400.0
2014-04-08 15:20:00,122.89,123.04,122.85,122.99,12600.0,98.1584,98.2782,98.1264,98.2383,12600.0
2014-04-08 15:30:00,122.98,123.13,122.97,123.06,18600.0,98.2303,98.3501,98.2223,98.2942,18600.0
2014-04-08 15:40:00,123.07,123.08,122.93,122.97,18400.0,98.3022,98.3101,98.1903,98.2223,18400.0
2014-04-08 15:50:00,122.97,123.03,122.86,122.94,44000.0,98.2223,98.2702,98.1344,98.1983,44000.0
2014-04-09 09:30:00,123.39,123.74,123.06,123.29,7700.0,98.5578,98.8373,98.2942,98.4779,7700.0
2014-04-09 09:40:00,123.15,123.23,122.76,122.89,6300.0,98.3661,98.43,98.0545,98.1584,6300.0
2014-04-09 09:50:00,122.83,123.19,122.75,122.94,15900.0,98.1105,98.398,98.0466,98.1983,15900.0
2014-04-09 10:00:00,122.89,123.22,122.89,122.93,6600.0,98.1584,98.422,98.1584,98.1903,6600.0
2014-04-09 10:10:00,122.9,123.09,122.79,123.04,18700.0,98.1664,98.3181,98.0785,98.2782,18700.0
2014-04-09 10:20:00,123.08,123.35,123.02,123.1,7400.0,98.3101,98.5258,98.2622,98.3261,7400.0
2014-04-09 10:30:00,123.15,123.38,123.12,123.15,5100.0,98.3661,98.5498,98.3421,98.3661,5100.0
2014-04-09 10:40:00,123.09,123.19,122.65,122.77,16200.0,98.3181,98.398,97.9667,98.0625,16200.0
2014-04-09 10:50:00,122.77,122.82,122.53,122.63,5900.0,98.0625,98.1025,97.8708,97.9507,5900.0
2014-04-09 11:00:00,122.65,122.66,122.5,122.62,10300.0,97.9667,97.9747,97.8469,97.9427,10300.0
2014-04-09 11:10:00,122.62,123.0,122.62,122.9,3500.0,97.9427,98.2462,97.9427,98.1664,3500.0
2014-04-09 11:20:00,122.9,122.93,122.62,122.76,4700.0,98.1664,98.1903,97.9427,98.0545,4700.0
2014-04-09 11:30:00,122.75,122.93,122.72,122.92,10000.0,98.0466,98.1903,98.0226,98.1823,10000.0
2014-04-09 11:40:00,122.92,122.99,122.83,122.93,6800.0,98.1823,98.2383,98.1105,98.1903,6800.0
2014-04-09 11:50:00,122.98,123.14,122.98,123.12,15800.0,98.2303,98.3581,98.2303,98.3421,15800.0
2014-04-09 12:00:00,123.15,123.2,123.05,123.05,4400.0,98.3661,98.406,98.2862,98.2862,4400.0
2014-04-09 12:10:00,123.14,123.19,123.05,123.15,3100.0,98.3581,98.398,98.2862,98.3661,3100.0
2014-04-09 12:20:00,123.26,123.55,123.26,123.47,3300.0,98.4539,98.6856,98.4539,98.6217,3300.0
2014-04-09 12:30:00,123.53,123.53,123.4,123.4,3000.0,98.6696,98.6696,98.5657,98.5657,3000.0
2014-04-09 12:40:00,123.43,123.52,123.39,123.47,2500.0,98.5897,98.6616,98.5578,98.6217,2500.0
2014-04-09 12:50:00,123.48,123.48,123.27,123.36,8800.0,98.6296,98.6296,98.4619,98.5338,8800.0
2014-04-09 13:00:00,123.33,123.45,123.33,123.39,4400.0,98.5098,98.6057,98.5098,98.5578,4400.0
2014-04-09 13:10:00,123.41,123.42,123.34,123.4,8000.0,98.5737,98.5817,98.5178,98.5657,8000.0
2014-04-09 13:20:00,123.44,123.44,123.36,123.4,2600.0,98.5977,98.5977,98.5338,98.5657,2600.0
2014-04-09 13:30:00,123.38,123.41,123.23,123.25,17700.0,98.5498,98.5737,98.43,98.4459,17700.0
2014-04-09 13:40:00,123.26,123.37,123.2,123.34,4600.0,98.4539,98.5418,98.406,98.5178,4600.0
2014-04-09 13:50:00,123.35,123.42,123.32,123.34,4500.0,98.5258,98.5817,98.5018,98.5178,4500.0
2014-04-09 14:00:00,123.34,123.64,123.33,123.63,19700.0,98.5178,98.7574,98.5098,98.7495,19700.0
2014-04-09 14:10:00,123.7,123.9,123.6,123.82,6100.0,98.8054,98.9651,98.7255,98.9012,6100.0
2014-04-09 14:20:00,123.91,124.06,123.87,123.9,14200.0,98.9731,99.0929,98.9412,98.9651,14200.0
2014-04-09 14:30:00,123.92,123.97,123.78,123.82,9200.0,98.9811,99.021,98.8693,98.9012,9200.0
2014-04-09 14:40:00,123.8,123.81,123.72,123.74,7100.0,98.8852,98.8932,98.8213,98.8373,7100.0
2014-04-09 14:50:00,123.72,123.74,123.57,123.65,8300.0,98.8213,98.8373,98.7015,98.7654,8300.0
2014-04-09 15:00:00,123.63,123.76,123.61,123.74,6400.0,98.7495,98.8533,98.7335,98.8373,6400.0
2014-04-09 15:10:00,123.73,123.81,123.69,123.8,9400.0,98.8293,98.8932,98.7974,98.8852,9400.0
2014-04-09 15:20:00,123.81,123.88,123.68,123.74,12700.0,98.8932,98.9491,98.7894,98.8373,12700.0
2014-04-09 15:30:00,123.74,124.0,123.72,123.91,17600.0,98.8373,99.045,98.8213,98.9731,17600.0
2014-04-09 15:40:00,123.88,123.91,123.76,123.84,30800.0,98.9491,98.9731,98.8533,98.9172,30800.0
2014-04-09 15:50:00,123.86,123.97,123.77,123.93,50500.0,98.9332,99.021,98.8613,98.9891,50500.0
2014-04-10 09:30:00,123.88,123.9,123.11,123.4,11000.0,98.9491,98.9651,98.3341,98.5657,11000.0
2014-04-10 09:40:00,123.6,124.2,123.58,123.97,13600.0,98.7255,99.2047,98.7095,99.021,13600.0
2014-04-10 09:50:00,124.02,124.04,123.62,124.04,7800.0,99.061,99.0769,98.7415,99.0769,7800.0
2014-04-10 10:00:00,123.88,123.9,123.64,123.86,4600.0,98.9491,98.9651,98.7574,98.9332,4600.0
2014-04-10 10:10:00,123.97,124.14,123.65,123.72,9200.0,99.021,99.1568,98.7654,98.8213,9200.0
2014-04-10 10:20:00,123.75,124.03,123.6,123.86,8200.0,98.8453,99.069,98.7255,98.9332,8200.0
2014-04-10 10:30:00,123.93,123.99,123.47,123.53,8800.0,98.9891,99.037,98.6217,98.6696,8800.0
2014-04-10 10:40:00,123.58,123.6,123.31,123.39,13400.0,98.7095,98.7255,98.4939,98.5578,13400.0
2014-04-10 10:50:00,123.35,123.37,123.02,123.07,7300.0,98.5258,98.5418,98.2622,98.3022,7300.0
2014-04-10 11:00:00,122.79,122.82,122.54,122.58,15100.0,98.0785,98.1025,97.8788,97.9108,15100.0
2014-04-10 11:10:00,122.58,123.05,122.52,122.89,10500.0,97.9108,98.2862,97.8628,98.1584,10500.0
2014-04-10 11:20:00,122.92,122.96,122.62,122.62,4800.0,98.1823,98.2143,97.9427,97.9427,4800.0
2014-04-10 11:30:00,122.62,122.85,122.58,122.73,11200.0,97.9427,98.1264,97.9108,98.0306,11200.0
2014-04-10 11:40:00,122.71,122.93,122.7,122.91,8500.0,98.0146,98.1903,98.0066,98.1744,8500.0
2014-04-10 11:50:00,122.84,122.85,122.6,122.77,4300.0,98.1184,98.1264,97.9267,98.0625,4300.0
2014-04-10 12:00:00,122.66,122.81,122.31,122.38,8100.0,97.9747,98.0945,97.6951,97.751,8100.0
2014-04-10 12:10:00,122.29,122.53,122.14,122.39,6400.0,97.6791,97.8708,97.5593,97.759,6400.0
2014-04-10 12:20:00,122.42,122.58,122.34,122.43,5300.0,97.783,97.9108,97.7191,97.791,5300.0
2014-04-10 12:30:00,122.49,122.6,122.39,122.46,10900.0,97.8389,97.9267,97.759,97.8149,10900.0
2014-04-10 12:40:00,122.47,122.48,122.26,122.37,13900.0,97.8229,97.8309,97.6552,97.743,13900.0
2014-04-10 12:50:00,122.37,122.48,122.29,122.37,14900.0,97.743,97.8309,97.6791,97.743,14900.0
2014-04-10 13:00:00,122.37,122.58,122.32,122.47,9600.0,97.743,97.9108,97.7031,97.8229,9600.0
2014-04-10 13:10:00,122.47,122.63,122.13,122.19,29800.0,97.8229,97.9507,97.5513,97.5993,29800.0
2014-04-10 13:20:00,122.16,122.26,121.98,122.21,14200.0,97.5753,97.6552,97.4315,97.6152,14200.0
2014-04-10 13:30:00,122.15,122.25,122.12,122.23,14600.0,97.5673,97.6472,97.5433,97.6312,14600.0
2014-04-10 13:40:00,122.21,122.38,122.16,122.32,4900.0,97.6152,97.751,97.5753,97.7031,4900.0
2014-04-10 13:50:00,122.32,122.61,122.2,122.53,7500.0,97.7031,97.9347,97.6072,97.8708,7500.0
2014-04-10 14:00:00,122.59,122.72,122.45,122.48,8000.0,97.9188,98.0226,97.8069,97.8309,8000.0
2014-04-10 14:10:00,122.44,122.74,122.44,122.67,2500.0,97.7989,98.0386,97.7989,97.9827,2500.0
2014-04-10 14:20:00,122.63,122.7,122.44,122.46,5100.0,97.9507,98.0066,97.7989,97.8149,5100.0
2014-04-10 14:30:00,122.4,122.41,122.13,122.23,4300.0,97.767,97.775,97.5513,97.6312,4300.0
2014-04-10 14:40:00,122.28,122.36,122.11,122.22,11800.0,97.6711,97.735,97.5354,97.6232,11800.0
2014-04-10 14:50:00,122.16,122.26,121.9,122.08,6400.0,97.5753,97.6552,97.3676,97.5114,6400.0
2014-04-10 15:00:00,122.05,122.05,121.4,121.4,10300.0,97.4874,97.4874,96.9682,96.9682,10300.0
2014-04-10 15:10:00,121.36,121.75,121.36,121.75,5000.0,96.9363,97.2478,96.9363,97.2478,5000.0
2014-04-10 15:20:00,121.76,121.76,121.45,121.58,8800.0,97.2558,97.2558,97.0082,97.112,8800.0
2014-04-10 15:30:00,121.57,121.84,121.47,121.77,4700.0,97.104,97.3197,97.0242,97.2638,4700.0
2014-04-10 15:40:00,121.77,122.05,121.7,122.01,9200.0,97.2638,97.4874,97.2079,97.4555,9200.0
2014-04-10 15:50:00,122.01,122.01,121.57,121.58,33500.0,97.4555,97.4555,97.104,97.112,33500.0
2014-04-11 09:30:00,121.12,121.23,120.54,120.88,20100.0,96.7446,96.8325,96.2813,96.5529,20100.0
2014-04-11 09:40:00,121.02,121.86,121.01,121.63,10100.0,96.6647,97.3357,96.6567,97.152,10100.0
2014-04-11 09:50:00,121.57,122.13,121.57,121.92,9600.0,97.104,97.5513,97.104,97.3836,9600.0
2014-04-11 10:00:00,121.9,121.9,121.33,121.41,24800.0,97.3676,97.3676,96.9123,96.9762,24800.0
2014-04-11 10:10:00,121.43,121.61,120.7,120.7,29600.0,96.9922,97.136,96.4091,96.4091,29600.0
2014-04-11 10:20:00,120.72,121.34,120.72,121.34,6900.0,96.4251,96.9203,96.4251,96.9203,6900.0
2014-04-11 10:30:00,121.24,121.47,121.12,121.18,6600.0,96.8404,97.0242,96.7446,96.7925,6600.0
2014-04-11 10:40:00,121.23,121.56,121.14,121.28,10500.0,96.8325,97.096,96.7606,96.8724,10500.0
2014-04-11 10:50:00,121.34,122.04,121.27,121.89,7700.0,96.9203,97.4794,96.8644,97.3596,7700.0
2014-04-11 11:00:00,121.92,121.96,121.69,121.69,10300.0,97.3836,97.4155,97.1999,97.1999,10300.0
2014-04-11 11:10:00,121.74,122.19,121.74,122.15,8600.0,97.2398,97.5993,97.2398,97.5673,8600.0
2014-04-11 11:20:00,122.03,122.03,121.72,121.83,12900.0,97.4715,97.4715,97.2238,97.3117,12900.0
2014-04-11 11:30:00,121.79,121.87,121.46,121.52,5000.0,97.2798,97.3437,97.0162,97.0641,5000.0
2014-04-11 11:40:00,121.58,121.69,121.29,121.31,82800.0,97.112,97.1999,96.8804,96.8964,82800.0
2014-04-11 11:50:00,121.3,121.43,121.16,121.43,7300.0,96.8884,96.9922,96.7765,96.9922,7300.0
2014-04-11 12:00:00,121.39,121.56,121.35,121.43,21000.0,96.9603,97.096,96.9283,96.9922,21000.0
2014-04-11 12:10:00,121.46,121.5,121.3,121.35,67300.0,97.0162,97.0481,96.8884,96.9283,67300.0
2014-04-11 12:20:00,121.33,121.42,121.3,121.33,13600.0,96.9123,96.9842,96.8884,96.9123,13600.0
2014-04-11 12:30:00,121.39,121.46,121.29,121.46,8500.0,96.9603,97.0162,96.8804,97.0162,8500.0
2014-04-11 12:40:00,121.37,121.47,121.33,121.34,5800.0,96.9443,97.0242,96.9123,96.9203,5800.0
2014-04-11 12:50:00,121.37,121.43,121.18,121.35,13400.0,96.9443,96.9922,96.7925,96.9283,13400.0
2014-04-11 13:00:00,121.35,121.4,120.97,121.05,8400.0,96.9283,96.9682,96.6248,96.6887,8400.0
2014-04-11 13:10:00,121.05,121.18,120.93,120.93,7400.0,96.6887,96.7925,96.5928,96.5928,7400.0
2014-04-11 13:20:00,120.96,120.99,120.85,120.9,4500.0,96.6168,96.6408,96.5289,96.5689,4500.0
2014-04-11 13:30:00,120.82,121.1,120.76,121.0,5300.0,96.505,96.7286,96.457,96.6487,5300.0
2014-04-11 13:40:00,121.07,121.22,121.06,121.12,3900.0,96.7047,96.8245,96.6967,96.7446,3900.0
2014-04-11 13:50:00,121.14,121.14,120.9,120.91,5000.0,96.7606,96.7606,96.5689,96.5769,5000.0
2014-04-11 14:00:00,120.9,121.04,120.82,120.97,5800.0,96.5689,96.6807,96.505,96.6248,5800.0
2014-04-11 14:10:00,120.92,120.92,120.66,120.66,8600.0,96.5848,96.5848,96.3772,96.3772,8600.0
2014-04-11 14:20:00,120.71,120.76,120.54,120.66,6900.0,96.4171,96.457,96.2813,96.3772,6900.0
2014-04-11 14:30:00,120.65,120.65,120.31,120.33,12300.0,96.3692,96.3692,96.0976,96.1136,12300.0
2014-04-11 14:40:00,120.34,120.47,120.14,120.19,9300.0,96.1216,96.2254,95.9618,96.0018,9300.0
2014-04-11 14:50:00,120.23,120.64,120.16,120.52,10700.0,96.0337,96.3612,95.9778,96.2653,10700.0
2014-04-11 15:00:00,120.5,120.53,120.24,120.53,10800.0,96.2494,96.2733,96.0417,96.2733,10800.0
2014-04-11 15:10:00,120.62,120.62,120.4,120.48,22400.0,96.3452,96.3452,96.1695,96.2334,22400.0
2014-04-11 15:20:00,120.49,121.01,120.49,120.81,9900.0,96.2414,96.6567,96.2414,96.497,9900.0
2014-04-11 15:30:00,120.81,120.81,120.57,120.63,21700.0,96.497,96.497,96.3053,96.3532,21700.0
2014-04-11 15:40:00,120.63,120.74,120.4,120.51,32600.0,96.3532,96.4411,96.1695,96.2574,32600.0
2014-04-11 15:50:00,120.5,120.81,120.26,120.8,162500.0,96.2494,96.497,96.0577,96.489,162500.0
2014-04-14 09:30:00,122.09,122.22,121.08,121.18,12100.0,97.5194,97.6232,96.7126,96.7925,12100.0
2014-04-14 09:40:00,121.15,121.21,120.8,120.8,2100.0,96.7686,96.8165,96.489,96.489,2100.0
2014-04-14 09:50:00,120.79,121.1,120.72,120.94,6200.0,96.481,96.7286,96.4251,96.6008,6200.0
2014-04-14 10:00:00,120.94,121.55,120.8,121.4,9200.0,96.6008,97.0881,96.489,96.9682,9200.0
2014-04-14 10:10:00,121.35,121.59,121.3,121.43,6800.0,96.9283,97.12,96.8884,96.9922,6800.0
2014-04-14 10:20:00,121.37,121.54,121.22,121.51,10200.0,96.9443,97.0801,96.8245,97.0561,10200.0
2014-04-14 10:30:00,121.39,121.8,121.39,121.8,7100.0,96.9603,97.2877,96.9603,97.2877,7100.0
2014-04-14 10:40:00,121.71,122.04,121.71,121.94,6000.0,97.2159,97.4794,97.2159,97.3996,6000.0
2014-04-14 10:50:00,121.97,122.36,121.97,122.36,4300.0,97.4235,97.735,97.4235,97.735,4300.0
2014-04-14 11:00:00,122.38,122.39,121.95,122.05,12200.0,97.751,97.759,97.4076,97.4874,12200.0
2014-04-14 11:10:00,121.97,122.02,121.76,121.82,7500.0,97.4235,97.4635,97.2558,97.3037,7500.0
2014-04-14 11:20:00,121.88,121.88,121.67,121.8,16600.0,97.3516,97.3516,97.1839,97.2877,16600.0
2014-04-14 11:30:00,121.84,122.12,121.77,122.08,9100.0,97.3197,97.5433,97.2638,97.5114,9100.0
2014-04-14 11:40:00,122.06,122.08,121.76,121.87,4400.0,97.4954,97.5114,97.2558,97.3437,4400.0
2014-04-14 11:50:00,121.86,121.99,121.76,121.76,3700.0,97.3357,97.4395,97.2558,97.2558,3700.0
2014-04-14 12:00:00,121.76,121.86,121.62,121.79,6400.0,97.2558,97.3357,97.144,97.2798,6400.0
2014-04-14 12:10:00,121.81,121.95,121.77,121.95,14700.0,97.2957,97.4076,97.2638,97.4076,14700.0
2014-04-14 12:20:00,121.89,121.89,121.72,121.78,4800.0,97.3596,97.3596,97.2238,97.2718,4800.0
2014-04-14 12:30:00,121.8,122.0,121.71,121.86,12400.0,97.2877,97.4475,97.2159,97.3357,12400.0
2014-04-14 12:40:00,121.85,121.95,121.8,121.92,5700.0,97.3277,97.4076,97.2877,97.3836,5700.0
2014-04-14 12:50:00,121.94,121.94,121.78,121.85,6100.0,97.3996,97.3996,97.2718,97.3277,6100.0
2014-04-14 13:00:00,121.78,121.81,121.69,121.74,2500.0,97.2718,97.2957,97.1999,97.2398,2500.0
2014-04-14 13:10:00,121.69,121.69,121.5,121.56,7400.0,97.1999,97.1999,97.0481,97.096,7400.0
2014-04-14 13:20:00,121.58,121.64,121.49,121.57,5500.0,97.112,97.1599,97.0401,97.104,5500.0
2014-04-14 13:30:00,121.55,121.81,121.55,121.74,7200.0,97.0881,97.2957,97.0881,97.2398,7200.0
2014-04-14 13:40:00,121.8,121.8,121.59,121.62,9700.0,97.2877,97.2877,97.12,97.144,9700.0
2014-04-14 13:50:00,121.64,121.67,121.44,121.46,12700.0,97.1599,97.1839,97.0002,97.0162,12700.0
2014-04-14 14:00:00,121.47,121.62,121.37,121.58,11800.0,97.0242,97.144,96.9443,97.112,11800.0
2014-04-14 14:10:00,121.57,121.68,121.49,121.51,9200.0,97.104,97.1919,97.0401,97.0561,9200.0
2014-04-14 14:20:00,121.48,121.54,121.28,121.28,6100.0,97.0321,97.0801,96.8724,96.8724,6100.0
2014-04-14 14:30:00,121.28,121.35,121.17,121.31,6300.0,96.8724,96.9283,96.7845,96.8964,6300.0
2014-04-14 14:40:00,121.23,121.41,121.2,121.37,9400.0,96.8325,96.9762,96.8085,96.9443,9400.0
2014-04-14 14:50:00,121.37,121.42,121.12,121.13,5200.0,96.9443,96.9842,96.7446,96.7526,5200.0
2014-04-14 15:00:00,121.11,121.13,120.77,120.77,8600.0,96.7366,96.7526,96.465,96.465,8600.0
2014-04-14 15:10:00,120.78,120.83,120.35,120.49,13600.0,96.473,96.513,96.1296,96.2414,13600.0
2014-04-14 15:20:00,120.49,120.71,120.46,120.71,15400.0,96.2414,96.4171,96.2174,96.4171,15400.0
2014-04-14 15:30:00,120.74,121.07,120.74,121.05,19200.0,96.4411,96.7047,96.4411,96.6887,19200.0
2014-04-14 15:40:00,121.02,121.27,120.95,121.11,31300.0,96.6647,96.8644,96.6088,96.7366,31300.0
2014-04-14 15:50:00,121.14,121.46,121.14,121.46,57300.0,96.7606,97.0162,96.7606,97.0162,57300.0
2014-04-15 09:30:00,121.54,122.26,121.41,121.42,6700.0,97.0801,97.6552,96.9762,96.9842,6700.0
2014-04-15 09:40:00,121.7,122.2,121.48,122.0,31100.0,97.2079,97.6072,97.0321,97.4475,31100.0
2014-04-15 09:50:00,122.04,122.19,121.76,122.14,8200.0,97.4794,97.5993,97.2558,97.5593,8200.0
2014-04-15 10:00:00,122.15,122.29,121.67,121.8,11100.0,97.5673,97.6791,97.1839,97.2877,11100.0
2014-04-15 10:10:00,121.7,121.72,121.07,121.14,16600.0,97.2079,97.2238,96.7047,96.7606,16600.0
2014-04-15 10:20:00,121.09,121.15,120.56,120.71,16400.0,96.7206,96.7686,96.2973,96.4171,16400.0
2014-04-15 10:30:00,120.7,121.0,120.26,120.82,13700.0,96.4091,96.6487,96.0577,96.505,13700.0
2014-04-15 10:40:00,120.81,121.05,120.68,120.96,19900.0,96.497,96.6887,96.3931,96.6168,19900.0
2014-04-15 10:50:00,120.96,121.08,120.35,120.71,15800.0,96.6168,96.7126,96.1296,96.4171,15800.0
2014-04-15 11:00:00,120.62,120.83,120.33,120.57,16900.0,96.3452,96.513,96.1136,96.3053,16900.0
2014-04-15 11:10:00,120.52,120.7,120.35,120.58,16400.0,96.2653,96.4091,96.1296,96.3133,16400.0
2014-04-15 11:20:00,120.55,120.82,120.45,120.61,22700.0,96.2893,96.505,96.2094,96.3372,22700.0
2014-04-15 11:30:00,120.6,121.0,120.49,120.71,21800.0,96.3292,96.6487,96.2414,96.4171,21800.0
2014-04-15 11:40:00,120.73,120.84,120.32,120.56,37900.0,96.4331,96.5209,96.1056,96.2973,37900.0
2014-04-15 11:50:00,120.56,120.73,120.47,120.65,29200.0,96.2973,96.4331,96.2254,96.3692,29200.0
2014-04-15 12:00:00,120.55,120.63,120.15,120.29,33900.0,96.2893,96.3532,95.9698,96.0816,33900.0
2014-04-15 12:10:00,120.26,120.47,120.19,120.41,9300.0,96.0577,96.2254,96.0018,96.1775,9300.0
2014-04-15 12:20:00,120.38,120.44,120.08,120.41,11000.0,96.1535,96.2014,95.9139,96.1775,11000.0
2014-04-15 12:30:00,120.39,120.45,120.18,120.37,17900.0,96.1615,96.2094,95.9938,96.1455,17900.0
2014-04-15 12:40:00,120.39,120.54,120.01,120.05,24900.0,96.1615,96.2813,95.858,95.8899,24900.0
2014-04-15 12:50:00,120.08,120.19,119.87,120.01,17000.0,95.9139,96.0018,95.7462,95.858,17000.0
2014-04-15 13:00:00,119.98,120.25,119.85,120.21,18900.0,95.834,96.0497,95.7302,96.0177,18900.0
2014-04-15 13:10:00,120.14,120.39,120.04,120.31,19100.0,95.9618,96.1615,95.8819,96.0976,19100.0
2014-04-15 13:20:00,120.39,120.46,120.17,120.44,7200.0,96.1615,96.2174,95.9858,96.2014,7200.0
2014-04-15 13:30:00,120.45,120.93,120.37,120.9,9600.0,96.2094,96.5928,96.1455,96.5689,9600.0
2014-04-15 13:40:00,120.9,121.09,120.9,120.99,16900.0,96.5689,96.7206,96.5689,96.6408,16900.0
2014-04-15 13:50:00,120.99,121.44,120.98,121.44,12000.0,96.6408,97.0002,96.6328,97.0002,12000.0
2014-04-15 14:00:00,121.45,121.72,121.45,121.57,7500.0,97.0082,97.2238,97.0082,97.104,7500.0
2014-04-15 14:10:00,121.53,121.7,121.34,121.6,18300.0,97.0721,97.2079,96.9203,97.128,18300.0
2014-04-15 14:20:00,121.52,121.7,121.4,121.61,12400.0,97.0641,97.2079,96.9682,97.136,12400.0
2014-04-15 14:30:00,121.64,122.09,121.61,122.09,10000.0,97.1599,97.5194,97.136,97.5194,10000.0
2014-04-15 14:40:00,122.11,122.33,122.07,122.25,9000.0,97.5354,97.7111,97.5034,97.6472,9000.0
2014-04-15 14:50:00,122.28,122.42,122.08,122.08,8000.0,97.6711,97.783,97.5114,97.5114,8000.0
2014-04-15 15:00:00,122.1,122.2,121.93,122.0,10200.0,97.5274,97.6072,97.3916,97.4475,10200.0
2014-04-15 15:10:00,122.03,122.56,121.98,122.56,10700.0,97.4715,97.8948,97.4315,97.8948,10700.0
2014-04-15 15:20:00,122.64,122.71,122.27,122.47,14300.0,97.9587,98.0146,97.6632,97.8229,14300.0
2014-04-15 15:30:00,122.49,122.49,122.22,122.23,18800.0,97.8389,97.8389,97.6232,97.6312,18800.0
2014-04-15 15:40:00,122.21,122.44,122.08,122.38,22900.0,97.6152,97.7989,97.5114,97.751,22900.0
2014-04-15 15:50:00,122.39,122.53,122.33,122.43,59900.0,97.759,97.8708,97.7111,97.791,59900.0
2014-04-16 09:30:00,123.59,123.77,123.35,123.39,10600.0,98.7175,98.8613,98.5258,98.5578,10600.0
2014-04-16 09:40:00,123.39,123.74,123.31,123.31,4200.0,98.5578,98.8373,98.4939,98.4939,4200.0
2014-04-16 09:50:00,123.18,123.44,123.15,123.26,3500.0,98.39,98.5977,98.3661,98.4539,3500.0
2014-04-16 10:00:00,123.13,123.51,122.97,123.27,8900.0,98.3501,98.6536,98.2223,98.4619,8900.0
2014-04-16 10:10:00,123.29,123.82,123.28,123.82,16700.0,98.4779,98.9012,98.4699,98.9012,16700.0
2014-04-16 10:20:00,123.82,124.0,123.73,123.9,9600.0,98.9012,99.045,98.8293,98.9651,9600.0
2014-04-16 10:30:00,123.76,123.86,123.67,123.76,10500.0,98.8533,98.9332,98.7814,98.8533,10500.0
2014-04-16 10:40:00,123.7,123.7,123.27,123.56,4500.0,98.8054,98.8054,98.4619,98.6935,4500.0
2014-04-16 10:50:00,123.44,123.68,123.4,123.59,10800.0,98.5977,98.7894,98.5657,98.7175,10800.0
2014-04-16 11:00:00,123.39,123.6,123.3,123.6,5600.0,98.5578,98.7255,98.4859,98.7255,5600.0
2014-04-16 11:10:00,123.54,124.16,123.54,124.16,10200.0,98.6776,99.1728,98.6776,99.1728,10200.0
2014-04-16 11:20:00,124.14,124.21,123.97,124.12,7000.0,99.1568,99.2127,99.021,99.1408,7000.0
2014-04-16 11:30:00,124.11,124.29,124.08,124.29,6200.0,99.1329,99.2766,99.1089,99.2766,6200.0
2014-04-16 11:40:00,124.3,124.62,124.22,124.57,7400.0,99.2846,99.5402,99.2207,99.5003,7400.0
2014-04-16 11:50:00,124.57,124.78,124.54,124.78,8000.0,99.5003,99.668,99.4763,99.668,8000.0
2014-04-16 12:00:00,124.73,125.0,124.69,124.91,10100.0,99.6281,99.8437,99.5961,99.7719,10100.0
2014-04-16 12:10:00,124.95,125.13,124.93,124.96,7900.0,99.8038,99.9476,99.7878,99.8118,7900.0
2014-04-16 12:20:00,125.01,125.12,124.93,125.03,9800.0,99.8517,99.9396,99.7878,99.8677,9800.0
2014-04-16 12:30:00,124.99,125.18,124.89,124.92,11800.0,99.8358,99.9875,99.7559,99.7798,11800.0
2014-04-16 12:40:00,124.94,125.04,124.85,124.93,19000.0,99.7958,99.8757,99.7239,99.7878,19000.0
2014-04-16 12:50:00,124.92,125.01,124.68,124.68,7500.0,99.7798,99.8517,99.5881,99.5881,7500.0
2014-04-16 13:00:00,124.71,124.77,124.49,124.77,7100.0,99.6121,99.66,99.4364,99.66,7100.0
2014-04-16 13:10:00,124.8,125.21,124.73,125.05,17500.0,99.684,100.0115,99.6281,99.8837,17500.0
2014-04-16 13:20:00,125.06,125.15,124.97,125.09,10400.0,99.8917,99.9636,99.8198,99.9156,10400.0
2014-04-16 13:30:00,125.07,125.07,124.83,125.01,11500.0,99.8997,99.8997,99.708,99.8517,11500.0
2014-04-16 13:40:00,125.08,125.13,124.93,125.07,9600.0,99.9076,99.9476,99.7878,99.8997,9600.0
2014-04-16 13:50:00,125.07,125.14,124.86,125.02,4200.0,99.8997,99.9556,99.7319,99.8597,4200.0
2014-04-16 14:00:00,124.97,125.07,124.92,124.96,6600.0,99.8198,99.8997,99.7798,99.8118,6600.0
2014-04-16 14:10:00,124.98,125.11,124.79,124.86,6500.0,99.8278,99.9316,99.676,99.7319,6500.0
2014-04-16 14:20:00,124.89,125.13,124.79,125.04,8800.0,99.7559,99.9476,99.676,99.8757,8800.0
2014-04-16 14:30:00,125.08,125.19,124.98,125.03,7100.0,99.9076,99.9955,99.8278,99.8677,7100.0
2014-04-16 14:40:00,125.03,125.29,124.97,125.22,8300.0,99.8677,100.0754,99.8198,100.0195,8300.0
2014-04-16 14:50:00,125.22,125.41,125.18,125.35,8200.0,100.0195,100.1712,99.9875,100.1233,8200.0
2014-04-16 15:00:00,125.38,125.38,125.18,125.3,9900.0,100.1473,100.1473,99.9875,100.0834,9900.0
2014-04-16 15:10:00,125.3,125.33,125.21,125.24,9100.0,100.0834,100.1073,100.0115,100.0354,9100.0
2014-04-16 15:20:00,125.23,125.39,125.23,125.34,9000.0,100.0275,100.1553,100.0275,100.1153,9000.0
2014-04-16 15:30:00,125.34,125.46,125.21,125.42,19500.0,100.1153,100.2112,100.0115,100.1792,19500.0
2014-04-16 15:40:00,125.46,125.53,125.41,125.48,28000.0,100.2112,100.2671,100.1712,100.2271,28000.0
2014-04-16 15:50:00,125.49,125.73,125.49,125.68,69700.0,100.2351,100.4268,100.2351,100.3869,69700.0
2014-04-17 09:30:00,125.95,126.16,125.36,126.16,64400.0,100.6026,100.7703,100.1313,100.7703,64400.0
2014-04-17 09:40:00,126.06,126.11,125.68,125.69,4500.0,100.6904,100.7304,100.3869,100.3949,4500.0
2014-04-17 09:50:00,125.69,125.8,125.34,125.75,17200.0,100.3949,100.4827,100.1153,100.4428,17200.0
2014-04-17 10:00:00,125.83,126.07,125.77,126.03,6700.0,100.5067,100.6984,100.4588,100.6665,6700.0
2014-04-17 10:10:00,126.09,126.49,126.09,126.3,11400.0,100.7144,101.0339,100.7144,100.8821,11400.0
2014-04-17 10:20:00,126.3,126.89,126.26,126.89,6700.0,100.8821,101.3534,100.8502,101.3534,6700.0
2014-04-17 10:30:00,126.86,126.99,126.82,126.96,56100.0,101.3294,101.4333,101.2975,101.4093,56100.0
2014-04-17 10:40:00,126.97,127.04,126.69,126.71,8100.0,101.4173,101.4732,101.1936,101.2096,8100.0
2014-04-17 10:50:00,126.75,126.77,126.46,126.53,6300.0,101.2416,101.2575,101.0099,101.0658,6300.0
2014-04-17 11:00:00,126.58,126.78,126.55,126.72,23000.0,101.1058,101.2655,101.0818,101.2176,23000.0
2014-04-17 11:10:00,126.72,126.8,126.31,126.4,5400.0,101.2176,101.2815,100.8901,100.962,5400.0
2014-04-17 11:20:00,126.42,126.62,126.39,126.58,5000.0,100.978,101.1377,100.954,101.1058,5000.0
2014-04-17 11:30:00,126.6,126.6,126.29,126.29,18200.0,101.1217,101.1217,100.8741,100.8741,18200.0
2014-04-17 11:40:00,126.34,126.52,126.32,126.45,3800.0,100.9141,101.0578,100.8981,101.0019,3800.0
2014-04-17 11:50:00,126.41,126.48,126.37,126.48,4000.0,100.97,101.0259,100.938,101.0259,4000.0
2014-04-17 12:00:00,126.57,126.65,126.49,126.56,4000.0,101.0978,101.1617,101.0339,101.0898,4000.0
2014-04-17 12:10:00,126.49,126.59,126.33,126.34,13800.0,101.0339,101.1138,100.9061,100.9141,13800.0
2014-04-17 12:20:00,126.3,126.58,126.25,126.58,8800.0,100.8821,101.1058,100.8422,101.1058,8800.0
2014-04-17 12:30:00,126.57,126.62,126.41,126.59,12500.0,101.0978,101.1377,100.97,101.1138,12500.0
2014-04-17 12:40:00,126.53,126.65,126.48,126.61,8400.0,101.0658,101.1617,101.0259,101.1297,8400.0
2014-04-17 12:50:00,126.57,126.57,126.5,126.52,4800.0,101.0978,101.0978,101.0419,101.0578,4800.0
2014-04-17 13:00:00,126.54,126.67,126.51,126.62,7700.0,101.0738,101.1777,101.0499,101.1377,7700.0
2014-04-17 13:10:00,126.64,126.77,126.6,126.6,5500.0,101.1537,101.2575,101.1217,101.1217,5500.0
2014-04-17 13:20:00,126.55,126.68,126.53,126.62,4800.0,101.0818,101.1856,101.0658,101.1377,4800.0
2014-04-17 13:30:00,126.6,126.75,126.59,126.63,3400.0,101.1217,101.2416,101.1138,101.1457,3400.0
2014-04-17 13:40:00,126.67,126.79,126.67,126.78,4300.0,101.1777,101.2735,101.1777,101.2655,4300.0
2014-04-17 13:50:00,126.73,126.89,126.72,126.88,6700.0,101.2256,101.3534,101.2176,101.3454,6700.0
2014-04-17 14:00:00,126.88,127.0,126.82,126.98,17900.0,101.3454,101.4412,101.2975,101.4253,17900.0
2014-04-17 14:10:00,126.98,127.14,126.98,127.14,8300.0,101.4253,101.5531,101.4253,101.5531,8300.0
2014-04-17 14:20:00,127.15,127.34,127.14,127.29,8900.0,101.5611,101.7128,101.5531,101.6729,8900.0
2014-04-17 14:30:00,127.29,127.31,127.02,127.02,9200.0,101.6729,101.6889,101.4572,101.4572,9200.0
2014-04-17 14:40:00,127.03,127.09,127.01,127.01,5800.0,101.4652,101.5131,101.4492,101.4492,5800.0
2014-04-17 14:50:00,127.0,127.08,126.96,127.0,7300.0,101.4412,101.5051,101.4093,101.4412,7300.0
2014-04-17 15:00:00,126.98,127.24,126.97,127.24,7700.0,101.4253,101.6329,101.4173,101.6329,7700.0
2014-04-17 15:10:00,127.25,127.39,127.24,127.38,15100.0,101.6409,101.7528,101.6329,101.7448,15100.0
2014-04-17 15:20:00,127.38,127.4,127.35,127.39,12600.0,101.7448,101.7607,101.7208,101.7528,12600.0
2014-04-17 15:30:00,127.39,127.39,127.22,127.24,18400.0,101.7528,101.7528,101.617,101.6329,18400.0
2014-04-17 15:40:00,127.24,127.26,127.05,127.19,29300.0,101.6329,101.6489,101.4812,101.593,29300.0
2014-04-17 15:50:00,127.18,127.27,127.0,127.01,65500.0,101.585,101.6569,101.4412,101.4492,65500.0
2014-04-21 09:30:00,127.0,127.05,125.11,126.8,15000.0,101.4412,101.4812,99.9316,101.2815,15000.0
2014-04-21 09:40:00,126.86,127.35,126.81,127.1,8000.0,101.3294,101.7208,101.2895,101.5211,8000.0
2014-04-21 09:50:00,126.95,127.19,126.85,127.05,9200.0,101.4013,101.593,101.3214,101.4812,9200.0
2014-04-21 10:00:00,127.08,127.56,127.08,127.56,6400.0,101.5051,101.8885,101.5051,101.8885,6400.0
2014-04-21 10:10:00,127.62,127.62,127.3,127.31,16800.0,101.9365,101.9365,101.6809,101.6889,16800.0
2014-04-21 10:20:00,127.27,127.32,127.11,127.11,13700.0,101.6569,101.6968,101.5291,101.5291,13700.0
2014-04-21 10:30:00,127.07,127.07,126.58,126.64,12100.0,101.4972,101.4972,101.1058,101.1537,12100.0
2014-04-21 10:40:00,126.69,126.93,126.69,126.83,11000.0,101.1936,101.3853,101.1936,101.3055,11000.0
2014-04-21 10:50:00,126.83,127.0,126.8,126.89,14500.0,101.3055,101.4412,101.2815,101.3534,14500.0
2014-04-21 11:00:00,126.92,127.09,126.82,127.04,11200.0,101.3773,101.5131,101.2975,101.4732,11200.0
2014-04-21 11:10:00,127.15,127.54,127.11,127.54,19400.0,101.5611,101.8726,101.5291,101.8726,19400.0
2014-04-21 11:20:00,127.48,127.57,127.45,127.5,4800.0,101.8246,101.8965,101.8007,101.8406,4800.0
2014-04-21 11:30:00,127.45,127.61,127.42,127.58,9000.0,101.8007,101.9285,101.7767,101.9045,9000.0
2014-04-21 11:40:00,127.52,127.61,127.45,127.48,6600.0,101.8566,101.9285,101.8007,101.8246,6600.0
2014-04-21 11:50:00,127.55,127.69,127.48,127.61,4500.0,101.8806,101.9924,101.8246,101.9285,4500.0
2014-04-21 12:00:00,127.57,127.6,127.47,127.47,3000.0,101.8965,101.9205,101.8167,101.8167,3000.0
2014-04-21 12:10:00,127.5,127.68,127.44,127.62,15400.0,101.8406,101.9844,101.7927,101.9365,15400.0
2014-04-21 12:20:00,127.57,127.69,127.52,127.64,8800.0,101.8965,101.9924,101.8566,101.9524,8800.0
2014-04-21 12:30:00,127.63,127.63,127.37,127.42,4800.0,101.9445,101.9445,101.7368,101.7767,4800.0
2014-04-21 12:40:00,127.37,127.52,127.36,127.47,7600.0,101.7368,101.8566,101.7288,101.8167,7600.0
2014-04-21 12:50:00,127.46,127.51,127.4,127.51,3800.0,101.8087,101.8486,101.7607,101.8486,3800.0
2014-04-21 13:00:00,127.51,127.51,127.4,127.41,10400.0,101.8486,101.8486,101.7607,101.7687,10400.0
2014-04-21 13:10:00,127.44,127.51,127.3,127.51,6900.0,101.7927,101.8486,101.6809,101.8486,6900.0
2014-04-21 13:20:00,127.47,127.51,127.37,127.51,4000.0,101.8167,101.8486,101.7368,101.8486,4000.0
2014-04-21 13:30:00,127.51,127.59,127.46,127.53,10300.0,101.8486,101.9125,101.8087,101.8646,10300.0
2014-04-21 13:40:00,127.53,127.66,127.53,127.62,14200.0,101.8646,101.9684,101.8646,101.9365,14200.0
2014-04-21 13:50:00,127.68,127.7,127.61,127.7,5300.0,101.9844,102.0004,101.9285,102.0004,5300.0
2014-04-21 14:00:00,127.68,127.81,127.65,127.81,6700.0,101.9844,102.0882,101.9604,102.0882,6700.0
2014-04-21 14:10:00,127.81,127.85,127.73,127.81,7000.0,102.0882,102.1202,102.0243,102.0882,7000.0
2014-04-21 14:20:00,127.81,127.89,127.76,127.86,7100.0,102.0882,102.1521,102.0483,102.1282,7100.0
2014-04-21 14:30:00,127.9,128.03,127.82,127.98,11100.0,102.1601,102.264,102.0962,102.224,11100.0
2014-04-21 14:40:00,128.02,128.03,127.96,128.0,7500.0,102.256,102.264,102.208,102.24,7500.0
2014-04-21 14:50:00,128.0,128.02,127.93,127.96,3600.0,102.24,102.256,102.1841,102.208,3600.0
2014-04-21 15:00:00,127.93,127.96,127.84,127.89,6400.0,102.1841,102.208,102.1122,102.1521,6400.0
2014-04-21 15:10:00,127.86,127.88,127.67,127.71,7200.0,102.1282,102.1441,101.9764,102.0084,7200.0
2014-04-21 15:20:00,127.75,127.75,127.57,127.61,9100.0,102.0403,102.0403,101.8965,101.9285,9100.0
2014-04-21 15:30:00,127.63,127.72,127.61,127.66,10900.0,101.9445,102.0163,101.9285,101.9684,10900.0
2014-04-21 15:40:00,127.67,127.73,127.49,127.62,23200.0,101.9764,102.0243,101.8326,101.9365,23200.0
2014-04-21 15:50:00,127.65,127.78,127.58,127.73,65500.0,101.9604,102.0643,101.9045,102.0243,65500.0
2014-04-22 09:30:00,127.85,128.36,127.85,128.1,19900.0,102.1202,102.5275,102.1202,102.3199,19900.0
2014-04-22 09:40:00,128.09,128.1,127.79,127.81,15100.0,102.3119,102.3199,102.0723,102.0882,15100.0
2014-04-22 09:50:00,127.79,128.0,127.61,127.9,14600.0,102.0723,102.24,101.9285,102.1601,14600.0
2014-04-22 10:00:00,127.93,128.18,127.89,128.13,3400.0,102.1841,102.3838,102.1521,102.3438,3400.0
2014-04-22 10:10:00,128.13,128.2,127.98,128.01,7600.0,102.3438,102.3997,102.224,102.248,7600.0
2014-04-22 10:20:00,127.92,128.0,127.87,127.99,6100.0,102.1761,102.24,102.1362,102.232,6100.0
2014-04-22 10:30:00,127.89,128.03,127.78,127.79,10900.0,102.1521,102.264,102.0643,102.0723,10900.0
2014-04-22 10:40:00,127.85,127.91,127.68,127.77,20500.0,102.1202,102.1681,101.9844,102.0563,20500.0
2014-04-22 10:50:00,127.78,128.3,127.78,128.3,5300.0,102.0643,102.4796,102.0643,102.4796,5300.0
2014-04-22 11:00:00,128.3,128.43,128.19,128.34,13100.0,102.4796,102.5835,102.3918,102.5116,13100.0
2014-04-22 11:10:00,128.28,128.44,128.23,128.43,16600.0,102.4636,102.5914,102.4237,102.5835,16600.0
2014-04-22 11:20:00,128.45,128.46,128.3,128.41,4200.0,102.5994,102.6074,102.4796,102.5675,4200.0
2014-04-22 11:30:00,128.41,128.44,128.35,128.44,5500.0,102.5675,102.5914,102.5196,102.5914,5500.0
2014-04-22 11:40:00,128.44,128.44,128.27,128.3,12100.0,102.5914,102.5914,102.4557,102.4796,12100.0
2014-04-22 11:50:00,128.28,128.32,128.26,128.27,4300.0,102.4636,102.4956,102.4477,102.4557,4300.0
2014-04-22 12:00:00,128.25,128.28,128.23,128.26,7100.0,102.4397,102.4636,102.4237,102.4477,7100.0
2014-04-22 12:10:00,128.25,128.34,128.25,128.28,4300.0,102.4397,102.5116,102.4397,102.4636,4300.0
2014-04-22 12:20:00,128.27,128.38,128.19,128.38,12000.0,102.4557,102.5435,102.3918,102.5435,12000.0
2014-04-22 12:30:00,128.38,128.42,128.32,128.34,3600.0,102.5435,102.5755,102.4956,102.5116,3600.0
2014-04-22 12:40:00,128.31,128.32,128.21,128.21,3100.0,102.4876,102.4956,102.4077,102.4077,3100.0
2014-04-22 12:50:00,128.25,128.32,128.19,128.32,10300.0,102.4397,102.4956,102.3918,102.4956,10300.0
2014-04-22 13:00:00,128.32,128.33,128.18,128.27,5300.0,102.4956,102.5036,102.3838,102.4557,5300.0
2014-04-22 13:10:00,128.29,128.3,128.2,128.21,5800.0,102.4716,102.4796,102.3997,102.4077,5800.0
2014-04-22 13:20:00,128.23,128.26,128.15,128.16,5400.0,102.4237,102.4477,102.3598,102.3678,5400.0
2014-04-22 13:30:00,128.13,128.17,128.09,128.16,8400.0,102.3438,102.3758,102.3119,102.3678,8400.0
2014-04-22 13:40:00,128.16,128.16,127.97,128.04,2500.0,102.3678,102.3678,102.216,102.2719,2500.0
2014-04-22 13:50:00,128.04,128.09,128.02,128.06,9300.0,102.2719,102.3119,102.256,102.2879,9300.0
2014-04-22 14:00:00,128.06,128.09,128.0,128.08,4900.0,102.2879,102.3119,102.24,102.3039,4900.0
2014-04-22 14:10:00,128.1,128.13,128.04,128.11,7400.0,102.3199,102.3438,102.2719,102.3279,7400.0
2014-04-22 14:20:00,128.11,128.27,128.08,128.16,5400.0,102.3279,102.4557,102.3039,102.3678,5400.0
2014-04-22 14:30:00,128.17,128.29,128.12,128.26,9500.0,102.3758,102.4716,102.3358,102.4477,9500.0
2014-04-22 14:40:00,128.32,128.32,128.21,128.22,4800.0,102.4956,102.4956,102.4077,102.4157,4800.0
2014-04-22 14:50:00,128.28,128.42,128.28,128.36,5100.0,102.4636,102.5755,102.4636,102.5275,5100.0
2014-04-22 15:00:00,128.35,128.42,128.21,128.21,5100.0,102.5196,102.5755,102.4077,102.4077,5100.0
2014-04-22 15:10:00,128.2,128.22,128.1,128.11,3900.0,102.3997,102.4157,102.3199,102.3279,3900.0
2014-04-22 15:20:00,128.11,128.18,127.96,127.96,6400.0,102.3279,102.3838,102.208,102.208,6400.0
2014-04-22 15:30:00,127.99,128.03,127.91,127.97,11500.0,102.232,102.264,102.1681,102.216,11500.0
2014-04-22 15:40:00,127.97,127.98,127.85,127.88,27400.0,102.216,102.224,102.1202,102.1441,27400.0
2014-04-22 15:50:00,127.88,127.91,127.64,127.68,54200.0,102.1441,102.1681,101.9524,101.9844,54200.0
2014-04-23 09:30:00,127.79,127.97,127.33,127.87,8400.0,102.0723,102.216,101.7048,102.1362,8400.0
2014-04-23 09:40:00,127.83,128.11,127.58,127.67,3300.0,102.1042,102.3279,101.9045,101.9764,3300.0
2014-04-23 09:50:00,127.63,127.75,127.38,127.45,15400.0,101.9445,102.0403,101.7448,101.8007,15400.0
2014-04-23 10:00:00,127.44,127.44,127.02,127.19,10800.0,101.7927,101.7927,101.4572,101.593,10800.0
2014-04-23 10:10:00,127.24,127.58,127.24,127.47,8700.0,101.6329,101.9045,101.6329,101.8167,8700.0
2014-04-23 10:20:00,127.59,127.62,127.45,127.47,7100.0,101.9125,101.9365,101.8007,101.8167,7100.0
2014-04-23 10:30:00,127.43,127.55,127.36,127.5,16800.0,101.7847,101.8806,101.7288,101.8406,16800.0
2014-04-23 10:40:00,127.54,127.82,127.53,127.68,18000.0,101.8726,102.0962,101.8646,101.9844,18000.0
2014-04-23 10:50:00,127.62,127.7,127.55,127.56,2600.0,101.9365,102.0004,101.8806,101.8885,2600.0
2014-04-23 11:00:00,127.57,127.79,127.57,127.72,4400.0,101.8965,102.0723,101.8965,102.0163,4400.0
2014-04-23 11:10:00,127.67,127.71,127.26,127.35,16600.0,101.9764,102.0084,101.6489,101.7208,16600.0
2014-04-23 11:20:00,127.35,127.35,127.04,127.24,4500.0,101.7208,101.7208,101.4732,101.6329,4500.0
2014-04-23 11:30:00,127.25,127.56,127.25,127.53,6200.0,101.6409,101.8885,101.6409,101.8646,6200.0
2014-04-23 11:40:00,127.53,127.53,127.19,127.19,7100.0,101.8646,101.8646,101.593,101.593,7100.0
2014-04-23 11:50:00,127.15,127.35,127.15,127.24,8300.0,101.5611,101.7208,101.5611,101.6329,8300.0
2014-04-23 12:00:00,127.2,127.26,127.16,127.17,12600.0,101.601,101.6489,101.569,101.577,12600.0
2014-04-23 12:10:00,127.15,127.16,126.91,126.92,6500.0,101.5611,101.569,101.3694,101.3773,6500.0
2014-04-23 12:20:00,126.91,126.99,126.85,126.94,4400.0,101.3694,101.4333,101.3214,101.3933,4400.0
2014-04-23 12:30:00,126.94,127.18,126.94,127.12,5300.0,101.3933,101.585,101.3933,101.5371,5300.0
2014-04-23 12:40:00,127.15,127.31,127.12,127.27,5000.0,101.5611,101.6889,101.5371,101.6569,5000.0
2014-04-23 12:50:00,127.27,127.31,127.23,127.26,3900.0,101.6569,101.6889,101.625,101.6489,3900.0
2014-04-23 13:00:00,127.3,127.3,127.12,127.19,18200.0,101.6809,101.6809,101.5371,101.593,18200.0
2014-04-23 13:10:00,127.15,127.25,127.15,127.24,5200.0,101.5611,101.6409,101.5611,101.6329,5200.0
2014-04-23 13:20:00,127.28,127.28,127.17,127.19,13100.0,101.6649,101.6649,101.577,101.593,13100.0
2014-04-23 13:30:00,127.19,127.24,127.17,127.18,6000.0,101.593,101.6329,101.577,101.585,6000.0
2014-04-23 13:40:00,127.19,127.31,127.17,127.21,8200.0,101.593,101.6889,101.577,101.609,8200.0
2014-04-23 13:50:00,127.21,127.28,127.17,127.23,3400.0,101.609,101.6649,101.577,101.625,3400.0
2014-04-23 14:00:00,127.25,127.27,127.14,127.22,30200.0,101.6409,101.6569,101.5531,101.617,30200.0
2014-04-23 14:10:00,127.19,127.25,127.14,127.14,11100.0,101.593,101.6409,101.5531,101.5531,11100.0
2014-04-23 14:20:00,127.17,127.26,127.16,127.23,1300.0,101.577,101.6489,101.569,101.625,1300.0
2014-04-23 14:30:00,127.26,127.3,127.19,127.21,11100.0,101.6489,101.6809,101.593,101.609,11100.0
2014-04-23 14:40:00,127.21,127.24,127.17,127.17,4700.0,101.609,101.6329,101.577,101.577,4700.0
2014-04-23 14:50:00,127.17,127.25,127.15,127.18,12500.0,101.577,101.6409,101.5611,101.585,12500.0
2014-04-23 15:00:00,127.19,127.24,127.16,127.21,8700.0,101.593,101.6329,101.569,101.609,8700.0
2014-04-23 15:10:00,127.21,127.3,127.16,127.16,9900.0,101.609,101.6809,101.569,101.569,9900.0
2014-04-23 15:20:00,127.18,127.25,127.17,127.22,7000.0,101.585,101.6409,101.577,101.617,7000.0
2014-04-23 15:30:00,127.22,127.27,127.18,127.25,11600.0,101.617,101.6569,101.585,101.6409,11600.0
2014-04-23 15:40:00,127.25,127.27,127.17,127.2,13300.0,101.6409,101.6569,101.577,101.601,13300.0
2014-04-23 15:50:00,127.21,127.22,127.13,127.16,29500.0,101.609,101.617,101.5451,101.569,29500.0
2014-04-24 09:30:00,128.19,128.19,127.2,127.32,19100.0,102.3918,102.3918,101.601,101.6968,19100.0
2014-04-24 09:40:00,127.28,127.42,126.6,126.66,10100.0,101.6649,101.7767,101.1217,101.1697,10100.0
2014-04-24 09:50:00,126.77,127.25,126.77,127.12,6900.0,101.2575,101.6409,101.2575,101.5371,6900.0
2014-04-24 10:00:00,127.12,127.23,126.77,126.92,7100.0,101.5371,101.625,101.2575,101.3773,7100.0
2014-04-24 10:10:00,126.79,127.66,126.79,127.57,8500.0,101.2735,101.9684,101.2735,101.8965,8500.0
2014-04-24 10:20:00,127.63,127.91,127.53,127.81,11500.0,101.9445,102.1681,101.8646,102.0882,11500.0
2014-04-24 10:30:00,127.82,128.01,127.73,127.83,14300.0,102.0962,102.248,102.0243,102.1042,14300.0
2014-04-24 10:40:00,127.91,128.02,127.76,127.78,12800.0,102.1681,102.256,102.0483,102.0643,12800.0
2014-04-24 10:50:00,127.72,127.79,127.57,127.65,13100.0,102.0163,102.0723,101.8965,101.9604,13100.0
2014-04-24 11:00:00,127.65,127.81,127.6,127.74,34300.0,101.9604,102.0882,101.9205,102.0323,34300.0
2014-04-24 11:10:00,127.74,127.93,127.74,127.93,18100.0,102.0323,102.1841,102.0323,102.1841,18100.0
2014-04-24 11:20:00,127.91,127.94,127.77,127.8,7600.0,102.1681,102.1921,102.0563,102.0802,7600.0
2014-04-24 11:30:00,127.85,128.26,127.81,128.13,11000.0,102.1202,102.4477,102.0882,102.3438,11000.0
2014-04-24 11:40:00,128.17,128.17,127.89,127.89,8500.0,102.3758,102.3758,102.1521,102.1521,8500.0
2014-04-24 11:50:00,127.95,128.05,127.87,127.96,6900.0,102.2001,102.2799,102.1362,102.208,6900.0
2014-04-24 12:00:00,127.95,128.05,127.95,128.0,2700.0,102.2001,102.2799,102.2001,102.24,2700.0
2014-04-24 12:10:00,127.99,128.0,127.8,127.97,10300.0,102.232,102.24,102.0802,102.216,10300.0
2014-04-24 12:20:00,127.89,127.92,127.75,127.75,8200.0,102.1521,102.1761,102.0403,102.0403,8200.0
2014-04-24 12:30:00,127.76,127.82,127.68,127.72,61200.0,102.0483,102.0962,101.9844,102.0163,61200.0
2014-04-24 12:40:00,127.67,127.75,127.66,127.74,2900.0,101.9764,102.0403,101.9684,102.0323,2900.0
2014-04-24 12:50:00,127.67,127.93,127.65,127.93,6800.0,101.9764,102.1841,101.9604,102.1841,6800.0
2014-04-24 13:00:00,127.92,127.98,127.75,127.98,6500.0,102.1761,102.224,102.0403,102.224,6500.0
2014-04-24 13:10:00,127.97,127.98,127.88,127.98,8800.0,102.216,102.224,102.1441,102.224,8800.0
2014-04-24 13:20:00,127.92,128.06,127.88,128.03,12900.0,102.1761,102.2879,102.1441,102.264,12900.0
2014-04-24 13:30:00,128.0,128.01,127.5,127.5,9400.0,102.24,102.248,101.8406,101.8406,9400.0
2014-04-24 13:40:00,127.49,127.69,127.46,127.59,9900.0,101.8326,101.9924,101.8087,101.9125,9900.0
2014-04-24 13:50:00,127.56,127.67,127.53,127.56,14600.0,101.8885,101.9764,101.8646,101.8885,14600.0
2014-04-24 14:00:00,127.56,127.79,127.54,127.67,6700.0,101.8885,102.0723,101.8726,101.9764,6700.0
2014-04-24 14:10:00,127.67,127.8,127.56,127.75,8200.0,101.9764,102.0802,101.8885,102.0403,8200.0
2014-04-24 14:20:00,127.68,127.77,127.63,127.72,4700.0,101.9844,102.0563,101.9445,102.0163,4700.0
2014-04-24 14:30:00,127.68,127.88,127.67,127.88,5100.0,101.9844,102.1441,101.9764,102.1441,5100.0
2014-04-24 14:40:00,127.93,127.93,127.7,127.7,5200.0,102.1841,102.1841,102.0004,102.0004,5200.0
2014-04-24 14:50:00,127.73,127.76,127.61,127.61,7700.0,102.0243,102.0483,101.9285,101.9285,7700.0
2014-04-24 15:00:00,127.67,127.95,127.62,127.89,5800.0,101.9764,102.2001,101.9365,102.1521,5800.0
2014-04-24 15:10:00,127.88,127.91,127.8,127.82,8500.0,102.1441,102.1681,102.0802,102.0962,8500.0
2014-04-24 15:20:00,127.81,127.95,127.81,127.81,6300.0,102.0882,102.2001,102.0882,102.0882,6300.0
2014-04-24 15:30:00,127.84,127.88,127.75,127.76,10100.0,102.1122,102.1441,102.0403,102.0483,10100.0
2014-04-24 15:40:00,127.77,127.8,127.67,127.72,15300.0,102.0563,102.0802,101.9764,102.0163,15300.0
2014-04-24 15:50:00,127.72,127.75,127.59,127.67,34500.0,102.0163,102.0403,101.9125,101.9764,34500.0
2014-04-25 09:30:00,127.47,127.47,126.52,126.52,6900.0,101.8167,101.8167,101.0578,101.0578,6900.0
2014-04-25 09:40:00,126.56,127.17,126.56,126.82,6400.0,101.0898,101.577,101.0898,101.2975,6400.0
2014-04-25 09:50:00,126.77,126.86,126.58,126.58,5600.0,101.2575,101.3294,101.1058,101.1058,5600.0
2014-04-25 10:00:00,126.56,126.56,126.2,126.42,5300.0,101.0898,101.0898,100.8022,100.978,5300.0
2014-04-25 10:10:00,126.62,126.72,126.45,126.5,20900.0,101.1377,101.2176,101.0019,101.0419,20900.0
2014-04-25 10:20:00,126.72,126.72,126.33,126.33,5900.0,101.2176,101.2176,100.9061,100.9061,5900.0
2014-04-25 10:30:00,126.37,126.37,125.88,125.99,12300.0,100.938,100.938,100.5466,100.6345,12300.0
2014-04-25 10:40:00,126.1,126.14,125.82,125.82,9500.0,100.7224,100.7543,100.4987,100.4987,9500.0
2014-04-25 10:50:00,125.81,125.81,125.48,125.52,22600.0,100.4907,100.4907,100.2271,100.2591,22600.0
2014-04-25 11:00:00,125.52,125.66,125.15,125.22,16100.0,100.2591,100.3709,99.9636,100.0195,16100.0
2014-04-25 11:10:00,125.31,125.6,125.22,125.57,14800.0,100.0914,100.323,100.0195,100.299,14800.0
2014-04-25 11:20:00,125.55,125.78,125.5,125.75,17800.0,100.2831,100.4668,100.2431,100.4428,17800.0
2014-04-25 11:30:00,125.79,125.87,125.6,125.71,22700.0,100.4748,100.5387,100.323,100.4109,22700.0
2014-04-25 11:40:00,125.71,125.72,125.35,125.38,10100.0,100.4109,100.4188,100.1233,100.1473,10100.0
2014-04-25 11:50:00,125.42,125.7,125.39,125.41,15900.0,100.1792,100.4029,100.1553,100.1712,15900.0
2014-04-25 12:00:00,125.46,125.49,125.34,125.38,16500.0,100.2112,100.2351,100.1153,100.1473,16500.0
2014-04-25 12:10:00,125.38,125.45,125.15,125.21,28700.0,100.1473,100.2032,99.9636,100.0115,28700.0
2014-04-25 12:20:00,125.18,125.24,125.0,125.02,21600.0,99.9875,100.0354,99.8437,99.8597,21600.0
2014-04-25 12:30:00,125.01,125.01,124.77,124.9,39100.0,99.8517,99.8517,99.66,99.7639,39100.0
2014-04-25 12:40:00,124.9,124.99,124.61,124.65,24500.0,99.7639,99.8358,99.5322,99.5642,24500.0
2014-04-25 12:50:00,124.66,124.98,124.65,124.98,13500.0,99.5722,99.8278,99.5642,99.8278,13500.0
2014-04-25 13:00:00,124.94,125.07,124.69,124.78,14800.0,99.7958,99.8997,99.5961,99.668,14800.0
2014-04-25 13:10:00,124.77,124.79,124.62,124.7,16300.0,99.66,99.676,99.5402,99.6041,16300.0
2014-04-25 13:20:00,124.68,124.83,124.67,124.73,13300.0,99.5881,99.708,99.5802,99.6281,13300.0
2014-04-25 13:30:00,124.74,124.83,124.72,124.75,10100.0,99.6361,99.708,99.6201,99.6441,10100.0
2014-04-25 13:40:00,124.77,125.22,124.77,125.16,3800.0,99.66,100.0195,99.66,99.9715,3800.0
2014-04-25 13:50:00,125.17,125.27,125.0,125.08,6000.0,99.9795,100.0594,99.8437,99.9076,6000.0
2014-04-25 14:00:00,125.11,125.11,124.92,124.92,17300.0,99.9316,99.9316,99.7798,99.7798,17300.0
2014-04-25 14:10:00,124.95,125.03,124.8,124.8,7400.0,99.8038,99.8677,99.684,99.684,7400.0
2014-04-25 14:20:00,124.81,125.02,124.81,124.92,8800.0,99.692,99.8597,99.692,99.7798,8800.0
2014-04-25 14:30:00,124.89,125.07,124.84,125.05,21000.0,99.7559,99.8997,99.7159,99.8837,21000.0
2014-04-25 14:40:00,125.0,125.06,124.84,125.0,12200.0,99.8437,99.8917,99.7159,99.8437,12200.0
2014-04-25 14:50:00,125.01,125.07,124.85,124.9,6800.0,99.8517,99.8997,99.7239,99.7639,6800.0
2014-04-25 15:00:00,124.93,125.07,124.86,124.96,6200.0,99.7878,99.8997,99.7319,99.8118,6200.0
2014-04-25 15:10:00,124.96,124.98,124.79,124.92,10200.0,99.8118,99.8278,99.676,99.7798,10200.0
2014-04-25 15:20:00,124.95,125.2,124.91,125.16,6100.0,99.8038,100.0035,99.7719,99.9715,6100.0
2014-04-25 15:30:00,125.15,125.25,125.01,125.04,15800.0,99.9636,100.0434,99.8517,99.8757,15800.0
2014-04-25 15:40:00,125.07,125.28,125.0,125.2,22700.0,99.8997,100.0674,99.8437,100.0035,22700.0
2014-04-25 15:50:00,125.2,125.22,124.94,125.1,57100.0,100.0035,100.0195,99.7958,99.9236,57100.0
2014-04-28 09:30:00,125.51,125.82,125.01,125.01,15300.0,100.2511,100.4987,99.8517,99.8517,15300.0
2014-04-28 09:40:00,125.02,125.02,124.36,124.38,9300.0,99.8597,99.8597,99.3325,99.3485,9300.0
2014-04-28 09:50:00,124.33,125.27,124.33,125.27,10100.0,99.3086,100.0594,99.3086,100.0594,10100.0
2014-04-28 10:00:00,125.17,125.6,125.01,125.29,30500.0,99.9795,100.323,99.8517,100.0754,30500.0
2014-04-28 10:10:00,125.3,125.63,125.18,125.5,22000.0,100.0834,100.347,99.9875,100.2431,22000.0
2014-04-28 10:20:00,125.45,125.56,124.9,124.99,47200.0,100.2032,100.291,99.7639,99.8358,47200.0
2014-04-28 10:30:00,124.89,125.23,124.74,124.79,20500.0,99.7559,100.0275,99.6361,99.676,20500.0
2014-04-28 10:40:00,124.78,124.85,124.39,124.39,30800.0,99.668,99.7239,99.3565,99.3565,30800.0
2014-04-28 10:50:00,124.38,124.54,124.11,124.23,14700.0,99.3485,99.4763,99.1329,99.2287,14700.0
2014-04-28 11:00:00,124.23,124.56,124.09,124.23,29200.0,99.2287,99.4923,99.1169,99.2287,29200.0
2014-04-28 11:10:00,124.33,124.33,123.9,124.13,14700.0,99.3086,99.3086,98.9651,99.1488,14700.0
2014-04-28 11:20:00,124.12,124.14,123.61,123.71,17600.0,99.1408,99.1568,98.7335,98.8134,17600.0
2014-04-28 11:30:00,123.71,124.1,123.71,124.07,18200.0,98.8134,99.1249,98.8134,99.1009,18200.0
2014-04-28 11:40:00,124.09,124.2,123.74,123.82,15800.0,99.1169,99.2047,98.8373,98.9012,15800.0
2014-04-28 11:50:00,123.87,123.94,123.31,123.37,12800.0,98.9412,98.9971,98.4939,98.5418,12800.0
2014-04-28 12:00:00,123.34,123.58,123.22,123.4,17300.0,98.5178,98.7095,98.422,98.5657,17300.0
2014-04-28 12:10:00,123.45,123.93,123.41,123.93,27300.0,98.6057,98.9891,98.5737,98.9891,27300.0
2014-04-28 12:20:00,124.0,124.01,123.77,123.94,10900.0,99.045,99.053,98.8613,98.9971,10900.0
2014-04-28 12:30:00,123.94,124.04,123.73,123.77,9600.0,98.9971,99.0769,98.8293,98.8613,9600.0
2014-04-28 12:40:00,123.77,123.89,123.76,123.79,5300.0,98.8613,98.9571,98.8533,98.8773,5300.0
2014-04-28 12:50:00,123.79,123.79,123.55,123.57,9200.0,98.8773,98.8773,98.6856,98.7015,9200.0
2014-04-28 13:00:00,123.57,123.57,123.04,123.11,8400.0,98.7015,98.7015,98.2782,98.3341,8400.0
2014-04-28 13:10:00,123.1,123.2,122.84,122.85,12200.0,98.3261,98.406,98.1184,98.1264,12200.0
2014-04-28 13:20:00,122.82,122.82,122.57,122.75,10800.0,98.1025,98.1025,97.9028,98.0466,10800.0
2014-04-28 13:30:00,122.75,122.85,122.41,122.61,16400.0,98.0466,98.1264,97.775,97.9347,16400.0
2014-04-28 13:40:00,122.63,122.71,122.46,122.62,11500.0,97.9507,98.0146,97.8149,97.9427,11500.0
2014-04-28 13:50:00,122.6,122.89,122.6,122.75,11100.0,97.9267,98.1584,97.9267,98.0466,11100.0
2014-04-28 14:00:00,122.79,122.92,122.64,122.92,17300.0,98.0785,98.1823,97.9587,98.1823,17300.0
2014-04-28 14:10:00,123.0,123.28,122.89,123.23,13600.0,98.2462,98.4699,98.1584,98.43,13600.0
2014-04-28 14:20:00,123.25,123.43,123.25,123.32,11600.0,98.4459,98.5897,98.4459,98.5018,11600.0
2014-04-28 14:30:00,123.32,123.44,123.29,123.35,14400.0,98.5018,98.5977,98.4779,98.5258,14400.0
2014-04-28 14:40:00,123.34,123.6,123.29,123.59,17300.0,98.5178,98.7255,98.4779,98.7175,17300.0
2014-04-28 14:50:00,123.66,123.7,123.34,123.4,11300.0,98.7734,98.8054,98.5178,98.5657,11300.0
2014-04-28 15:00:00,123.41,123.64,123.36,123.52,19500.0,98.5737,98.7574,98.5338,98.6616,19500.0
2014-04-28 15:10:00,123.54,124.01,123.54,124.0,29900.0,98.6776,99.053,98.6776,99.045,29900.0
2014-04-28 15:20:00,124.01,124.1,123.93,123.99,33800.0,99.053,99.1249,98.9891,99.037,33800.0
2014-04-28 15:30:00,124.04,124.59,123.99,124.55,38600.0,99.0769,99.5163,99.037,99.4843,38600.0
2014-04-28 15:40:00,124.54,124.84,124.54,124.62,40600.0,99.4763,99.7159,99.4763,99.5402,40600.0
2014-04-28 15:50:00,124.62,124.72,124.39,124.49,70000.0,99.5402,99.6201,99.3565,99.4364,70000.0
2014-04-29 09:30:00,122.11,123.0,118.61,119.57,102500.0,97.5354,98.2462,94.7397,95.5065,102500.0
2014-04-29 09:40:00,119.72,119.72,118.26,118.3,117800.0,95.6263,95.6263,94.4602,94.4921,117800.0
2014-04-29 09:50:00,118.3,118.79,118.0,118.48,57900.0,94.4921,94.8835,94.2525,94.6359,57900.0
2014-04-29 10:00:00,118.6,118.77,117.74,117.74,43400.0,94.7317,94.8675,94.0448,94.0448,43400.0
2014-04-29 10:10:00,117.77,118.24,117.74,118.06,61900.0,94.0688,94.4442,94.0448,94.3004,61900.0
2014-04-29 10:20:00,118.02,118.09,116.3,116.31,126100.0,94.2685,94.3244,92.8946,92.9026,126100.0
2014-04-29 10:30:00,116.25,116.95,115.21,116.63,98700.0,92.8547,93.4138,92.024,93.1582,98700.0
2014-04-29 10:40:00,116.63,116.9,116.13,116.47,32000.0,93.1582,93.3739,92.7588,93.0304,32000.0
2014-04-29 10:50:00,116.47,116.82,116.39,116.78,36900.0,93.0304,93.31,92.9665,93.278,36900.0
2014-04-29 11:00:00,116.87,117.32,116.87,117.28,27700.0,93.3499,93.7093,93.3499,93.6774,27700.0
2014-04-29 11:10:00,117.27,117.57,116.65,116.96,30900.0,93.6694,93.909,93.1742,93.4218,30900.0
2014-04-29 11:20:00,116.98,117.4,116.84,117.4,25100.0,93.4378,93.7732,93.3259,93.7732,25100.0
2014-04-29 11:30:00,117.4,117.41,116.71,116.71,21500.0,93.7732,93.7812,93.2221,93.2221,21500.0
2014-04-29 11:40:00,116.72,116.77,116.42,116.49,69300.0,93.2301,93.27,92.9905,93.0464,69300.0
2014-04-29 11:50:00,116.6,116.82,116.55,116.62,25200.0,93.1342,93.31,93.0943,93.1502,25200.0
2014-04-29 12:00:00,116.62,116.8,116.59,116.73,44400.0,93.1502,93.294,93.1263,93.2381,44400.0
2014-04-29 12:10:00,116.73,116.92,116.65,116.92,34600.0,93.2381,93.3898,93.1742,93.3898,34600.0
2014-04-29 12:20:00,116.9,117.14,116.88,117.08,17300.0,93.3739,93.5656,93.3579,93.5176,17300.0
2014-04-29 12:30:00,117.11,117.13,116.84,116.88,22400.0,93.5416,93.5576,93.3259,93.3579,22400.0
2014-04-29 12:40:00,116.88,116.91,116.75,116.84,14900.0,93.3579,93.3819,93.2541,93.3259,14900.0
2014-04-29 12:50:00,116.82,117.54,116.82,117.54,50000.0,93.31,93.8851,93.31,93.8851,50000.0
2014-04-29 13:00:00,117.57,117.96,117.33,117.66,36500.0,93.909,94.2205,93.7173,93.9809,36500.0
2014-04-29 13:10:00,117.66,117.93,117.63,117.77,37100.0,93.9809,94.1966,93.957,94.0688,37100.0
2014-04-29 13:20:00,117.78,117.83,117.57,117.7,37900.0,94.0768,94.1167,93.909,94.0129,37900.0
2014-04-29 13:30:00,117.74,117.75,117.57,117.59,29800.0,94.0448,94.0528,93.909,93.925,29800.0
2014-04-29 13:40:00,117.6,117.6,117.24,117.25,35400.0,93.933,93.933,93.6454,93.6534,35400.0
2014-04-29 13:50:00,117.25,117.61,117.24,117.43,49900.0,93.6534,93.941,93.6454,93.7972,49900.0
2014-04-29 14:00:00,117.42,117.51,117.04,117.04,26200.0,93.7892,93.8611,93.4857,93.4857,26200.0
2014-04-29 14:10:00,117.04,117.11,116.88,117.01,46500.0,93.4857,93.5416,93.3579,93.4617,46500.0
2014-04-29 14:20:00,117.03,117.03,116.68,116.86,37100.0,93.4777,93.4777,93.1981,93.3419,37100.0
2014-04-29 14:30:00,116.86,116.87,116.12,116.21,37900.0,93.3419,93.3499,92.7508,92.8227,37900.0
2014-04-29 14:40:00,116.23,116.25,115.98,116.02,57700.0,92.8387,92.8547,92.639,92.671,57700.0
2014-04-29 14:50:00,116.02,116.09,115.88,116.04,47700.0,92.671,92.7269,92.5591,92.6869,47700.0
2014-04-29 15:00:00,116.06,116.11,115.79,115.84,38600.0,92.7029,92.7429,92.4873,92.5272,38600.0
2014-04-29 15:10:00,115.79,115.81,115.48,115.59,85700.0,92.4873,92.5032,92.2396,92.3275,85700.0
2014-04-29 15:20:00,115.59,116.22,115.58,116.01,50300.0,92.3275,92.8307,92.3195,92.663,50300.0
2014-04-29 15:30:00,116.01,116.01,115.66,115.89,61700.0,92.663,92.663,92.3834,92.5671,61700.0
2014-04-29 15:40:00,115.96,116.33,115.85,115.96,97600.0,92.623,92.9186,92.5352,92.623,97600.0
2014-04-29 15:50:00,115.95,116.02,115.6,115.63,156100.0,92.6151,92.671,92.3355,92.3595,156100.0
2014-04-30 09:30:00,115.83,116.83,115.67,115.8,83700.0,92.5192,93.318,92.3914,92.4952,83700.0
2014-04-30 09:40:00,115.88,116.77,115.66,116.2,35300.0,92.5591,93.27,92.3834,92.8147,35300.0
2014-04-30 09:50:00,116.21,116.44,115.99,116.24,25900.0,92.8227,93.0064,92.647,92.8467,25900.0
2014-04-30 10:00:00,116.24,116.65,116.06,116.57,31100.0,92.8467,93.1742,92.7029,93.1103,31100.0
2014-04-30 10:10:00,116.57,117.07,116.57,117.07,28800.0,93.1103,93.5097,93.1103,93.5097,28800.0
2014-04-30 10:20:00,116.99,117.65,116.92,117.56,60600.0,93.4458,93.9729,93.3898,93.901,60600.0
2014-04-30 10:30:00,117.61,117.92,117.46,117.91,25800.0,93.941,94.1886,93.8212,94.1806,25800.0
2014-04-30 10:40:00,117.91,118.12,117.74,117.9,52500.0,94.1806,94.3483,94.0448,94.1726,52500.0
2014-04-30 10:50:00,117.9,118.26,117.88,118.12,29800.0,94.1726,94.4602,94.1566,94.3483,29800.0
2014-04-30 11:00:00,118.15,118.22,117.68,117.68,30400.0,94.3723,94.4282,93.9969,93.9969,30400.0
2014-04-30 11:10:00,117.68,117.68,117.24,117.25,44900.0,93.9969,93.9969,93.6454,93.6534,44900.0
2014-04-30 11:20:00,117.32,117.59,117.23,117.54,24600.0,93.7093,93.925,93.6375,93.8851,24600.0
2014-04-30 11:30:00,117.6,117.76,117.55,117.76,16800.0,93.933,94.0608,93.8931,94.0608,16800.0
2014-04-30 11:40:00,117.77,118.23,117.71,118.19,41700.0,94.0688,94.4362,94.0209,94.4043,41700.0
2014-04-30 11:50:00,118.18,118.39,118.16,118.24,10300.0,94.3963,94.564,94.3803,94.4442,10300.0
2014-04-30 12:00:00,118.24,118.68,118.16,118.67,46900.0,94.4442,94.7956,94.3803,94.7877,46900.0
2014-04-30 12:10:00,118.64,118.81,118.5,118.73,19200.0,94.7637,94.8995,94.6519,94.8356,19200.0
2014-04-30 12:20:00,118.79,118.88,118.67,118.77,15600.0,94.8835,94.9554,94.7877,94.8675,15600.0
2014-04-30 12:30:00,118.8,118.97,118.69,118.75,20500.0,94.8915,95.0273,94.8036,94.8516,20500.0
2014-04-30 12:40:00,118.67,118.87,118.67,118.84,11500.0,94.7877,94.9474,94.7877,94.9234,11500.0
2014-04-30 12:50:00,118.85,119.09,118.79,119.04,19700.0,94.9314,95.1231,94.8835,95.0832,19700.0
2014-04-30 13:00:00,119.03,119.04,118.93,119.03,9600.0,95.0752,95.0832,94.9953,95.0752,9600.0
2014-04-30 13:10:00,119.01,119.04,118.97,119.0,9100.0,95.0592,95.0832,95.0273,95.0512,9100.0
2014-04-30 13:20:00,119.01,119.15,118.97,119.12,13000.0,95.0592,95.1711,95.0273,95.1471,13000.0
2014-04-30 13:30:00,119.13,119.13,119.02,119.1,9400.0,95.1551,95.1551,95.0672,95.1311,9400.0
2014-04-30 13:40:00,119.06,119.24,119.03,119.22,18500.0,95.0992,95.2429,95.0752,95.227,18500.0
2014-04-30 13:50:00,119.2,119.77,119.2,119.65,46300.0,95.211,95.6663,95.211,95.5704,46300.0
2014-04-30 14:00:00,119.61,120.5,119.4,119.77,62000.0,95.5385,96.2494,95.3707,95.6663,62000.0
2014-04-30 14:10:00,119.78,119.78,119.36,119.47,34900.0,95.6743,95.6743,95.3388,95.4267,34900.0
2014-04-30 14:20:00,119.46,119.47,119.34,119.38,22900.0,95.4187,95.4267,95.3228,95.3548,22900.0
2014-04-30 14:30:00,119.43,119.52,119.31,119.4,44200.0,95.3947,95.4666,95.2989,95.3707,44200.0
2014-04-30 14:40:00,119.4,119.67,119.4,119.6,39400.0,95.3707,95.5864,95.3707,95.5305,39400.0
2014-04-30 14:50:00,119.6,119.6,119.4,119.41,45700.0,95.5305,95.5305,95.3707,95.3787,45700.0
2014-04-30 15:00:00,119.4,119.55,119.4,119.46,45100.0,95.3707,95.4906,95.3707,95.4187,45100.0
2014-04-30 15:10:00,119.45,119.49,118.93,119.12,105300.0,95.4107,95.4426,94.9953,95.1471,105300.0
2014-04-30 15:20:00,119.12,119.2,118.96,119.13,55100.0,95.1471,95.211,95.0193,95.1551,55100.0
2014-04-30 15:30:00,119.14,119.23,119.07,119.1,49400.0,95.1631,95.235,95.1072,95.1311,49400.0
2014-04-30 15:40:00,119.1,119.16,119.03,119.09,61000.0,95.1311,95.179,95.0752,95.1231,61000.0
2014-04-30 15:50:00,119.09,119.17,119.01,119.13,108800.0,95.1231,95.187,95.0592,95.1551,108800.0
2014-05-01 09:30:00,118.71,119.57,118.59,118.73,20400.0,94.8196,95.5065,94.7238,94.8356,20400.0
2014-05-01 09:40:00,118.85,119.42,118.85,119.1,15700.0,94.9314,95.3867,94.9314,95.1311,15700.0
2014-05-01 09:50:00,119.01,119.19,118.65,118.72,16500.0,95.0592,95.203,94.7717,94.8276,16500.0
2014-05-01 10:00:00,118.79,118.89,118.63,118.7,28200.0,94.8835,94.9634,94.7557,94.8116,28200.0
2014-05-01 10:10:00,118.75,118.99,118.4,118.59,18500.0,94.8516,95.0433,94.572,94.7238,18500.0
2014-05-01 10:20:00,118.68,119.4,118.66,119.32,11600.0,94.7956,95.3707,94.7797,95.3068,11600.0
2014-05-01 10:30:00,119.33,119.86,119.29,119.73,16700.0,95.3148,95.7382,95.2829,95.6343,16700.0
2014-05-01 10:40:00,119.82,120.11,119.74,119.95,23900.0,95.7062,95.9379,95.6423,95.8101,23900.0
2014-05-01 10:50:00,120.03,120.24,119.94,119.95,7800.0,95.874,96.0417,95.8021,95.8101,7800.0
2014-05-01 11:00:00,119.99,120.1,119.85,119.98,28900.0,95.842,95.9299,95.7302,95.834,28900.0
2014-05-01 11:10:00,119.99,120.12,119.95,119.96,16800.0,95.842,95.9458,95.8101,95.818,16800.0
2014-05-01 11:20:00,119.95,120.15,119.85,120.15,12900.0,95.8101,95.9698,95.7302,95.9698,12900.0
2014-05-01 11:30:00,120.1,120.5,120.1,120.12,13700.0,95.9299,96.2494,95.9299,95.9458,13700.0
2014-05-01 11:40:00,120.15,120.18,119.99,120.13,6800.0,95.9698,95.9938,95.842,95.9538,6800.0
2014-05-01 11:50:00,120.13,120.14,119.98,120.05,20500.0,95.9538,95.9618,95.834,95.8899,20500.0
2014-05-01 12:00:00,120.06,120.25,120.0,120.25,21900.0,95.8979,96.0497,95.85,96.0497,21900.0
2014-05-01 12:10:00,120.25,120.33,120.17,120.23,17600.0,96.0497,96.1136,95.9858,96.0337,17600.0
2014-05-01 12:20:00,120.19,120.33,120.14,120.25,18100.0,96.0018,96.1136,95.9618,96.0497,18100.0
2014-05-01 12:30:00,120.2,120.35,120.08,120.21,47200.0,96.0097,96.1296,95.9139,96.0177,47200.0
2014-05-01 12:40:00,120.21,120.91,120.18,120.26,104100.0,96.0177,96.5769,95.9938,96.0577,104100.0
2014-05-01 12:50:00,120.27,120.45,120.22,120.36,7000.0,96.0657,96.2094,96.0257,96.1375,7000.0
2014-05-01 13:00:00,120.37,120.43,120.25,120.25,17100.0,96.1455,96.1935,96.0497,96.0497,17100.0
2014-05-01 13:10:00,120.27,120.34,120.11,120.29,21500.0,96.0657,96.1216,95.9379,96.0816,21500.0
2014-05-01 13:20:00,120.29,120.31,120.09,120.24,22800.0,96.0816,96.0976,95.9219,96.0417,22800.0
2014-05-01 13:30:00,120.2,120.32,120.14,120.25,27100.0,96.0097,96.1056,95.9618,96.0497,27100.0
2014-05-01 13:40:00,120.29,120.33,120.19,120.19,27300.0,96.0816,96.1136,96.0018,96.0018,27300.0
2014-05-01 13:50:00,120.19,120.19,119.86,119.93,25900.0,96.0018,96.0018,95.7382,95.7941,25900.0
2014-05-01 14:00:00,119.94,120.1,119.93,120.08,23000.0,95.8021,95.9299,95.7941,95.9139,23000.0
2014-05-01 14:10:00,120.08,120.11,120.0,120.1,20600.0,95.9139,95.9379,95.85,95.9299,20600.0
2014-05-01 14:20:00,120.1,120.24,120.06,120.24,10600.0,95.9299,96.0417,95.8979,96.0417,10600.0
2014-05-01 14:30:00,120.24,120.33,120.0,120.05,17000.0,96.0417,96.1136,95.85,95.8899,17000.0
2014-05-01 14:40:00,120.02,120.03,119.87,120.0,13900.0,95.866,95.874,95.7462,95.85,13900.0
2014-05-01 14:50:00,120.02,120.07,119.93,120.0,21500.0,95.866,95.9059,95.7941,95.85,21500.0
2014-05-01 15:00:00,119.98,120.11,119.93,119.97,21700.0,95.834,95.9379,95.7941,95.826,21700.0
2014-05-01 15:10:00,119.98,120.19,119.97,120.06,34900.0,95.834,96.0018,95.826,95.8979,34900.0
2014-05-01 15:20:00,120.04,120.12,119.96,120.02,23300.0,95.8819,95.9458,95.818,95.866,23300.0
2014-05-01 15:30:00,119.99,120.08,119.97,119.98,29400.0,95.842,95.9139,95.826,95.834,29400.0
2014-05-01 15:40:00,119.99,120.11,119.98,120.03,33000.0,95.842,95.9379,95.834,95.874,33000.0
2014-05-01 15:50:00,120.02,120.2,120.02,120.19,54100.0,95.866,96.0097,95.866,96.0018,54100.0
2014-05-02 09:30:00,119.92,120.48,119.81,120.16,9600.0,95.7861,96.2334,95.6982,95.9778,9600.0
2014-05-02 09:40:00,120.19,120.39,119.9,119.91,18000.0,96.0018,96.1615,95.7701,95.7781,18000.0
2014-05-02 09:50:00,119.91,120.18,119.57,119.74,21800.0,95.7781,95.9938,95.5065,95.6423,21800.0
2014-05-02 10:00:00,119.83,120.15,119.59,120.04,16700.0,95.7142,95.9698,95.5225,95.8819,16700.0
2014-05-02 10:10:00,120.11,120.34,120.04,120.16,41100.0,95.9379,96.1216,95.8819,95.9778,41100.0
2014-05-02 10:20:00,120.16,120.45,120.13,120.16,6800.0,95.9778,96.2094,95.9538,95.9778,6800.0
2014-05-02 10:30:00,120.18,120.72,120.18,120.58,9900.0,95.9938,96.4251,95.9938,96.3133,9900.0
2014-05-02 10:40:00,120.61,120.73,119.9,119.93,14500.0,96.3372,96.4331,95.7701,95.7941,14500.0
2014-05-02 10:50:00,119.88,120.17,119.78,119.97,12000.0,95.7541,95.9858,95.6743,95.826,12000.0
2014-05-02 11:00:00,119.97,120.23,119.96,119.98,15900.0,95.826,96.0337,95.818,95.834,15900.0
2014-05-02 11:10:00,119.95,120.06,119.81,120.06,12200.0,95.8101,95.8979,95.6982,95.8979,12200.0
2014-05-02 11:20:00,120.0,120.06,119.84,119.95,11400.0,95.85,95.8979,95.7222,95.8101,11400.0
2014-05-02 11:30:00,119.92,120.12,119.9,120.05,7300.0,95.7861,95.9458,95.7701,95.8899,7300.0
2014-05-02 11:40:00,120.07,120.07,119.8,120.05,11500.0,95.9059,95.9059,95.6902,95.8899,11500.0
2014-05-02 11:50:00,120.04,120.13,119.98,120.04,6000.0,95.8819,95.9538,95.834,95.8819,6000.0
2014-05-02 12:00:00,120.05,120.05,119.8,119.82,14200.0,95.8899,95.8899,95.6902,95.7062,14200.0
2014-05-02 12:10:00,119.8,120.03,119.77,120.03,11600.0,95.6902,95.874,95.6663,95.874,11600.0
2014-05-02 12:20:00,119.99,119.99,119.82,119.86,8000.0,95.842,95.842,95.7062,95.7382,8000.0
2014-05-02 12:30:00,119.91,119.93,119.79,119.92,12400.0,95.7781,95.7941,95.6823,95.7861,12400.0
2014-05-02 12:40:00,119.92,120.04,119.87,120.04,12900.0,95.7861,95.8819,95.7462,95.8819,12900.0
2014-05-02 12:50:00,120.05,120.05,119.86,119.93,17300.0,95.8899,95.8899,95.7382,95.7941,17300.0
2014-05-02 13:00:00,119.96,120.12,119.95,119.97,7800.0,95.818,95.9458,95.8101,95.826,7800.0
2014-05-02 13:10:00,119.95,120.0,119.79,119.86,9600.0,95.8101,95.85,95.6823,95.7382,9600.0
2014-05-02 13:20:00,119.88,119.92,119.73,119.75,15500.0,95.7541,95.7861,95.6343,95.6503,15500.0
2014-05-02 13:30:00,119.76,119.89,119.71,119.74,44500.0,95.6583,95.7621,95.6184,95.6423,44500.0
2014-05-02 13:40:00,119.77,119.84,119.66,119.79,11100.0,95.6663,95.7222,95.5784,95.6823,11100.0
2014-05-02 13:50:00,119.82,119.86,119.64,119.65,4900.0,95.7062,95.7382,95.5624,95.5704,4900.0
2014-05-02 14:00:00,119.65,119.65,119.48,119.48,10900.0,95.5704,95.5704,95.4346,95.4346,10900.0
2014-05-02 14:10:00,119.53,119.82,119.5,119.79,5800.0,95.4746,95.7062,95.4506,95.6823,5800.0
2014-05-02 14:20:00,119.73,119.81,119.54,119.57,10200.0,95.6343,95.6982,95.4826,95.5065,10200.0
2014-05-02 14:30:00,119.53,119.67,119.48,119.56,11700.0,95.4746,95.5864,95.4346,95.4985,11700.0
2014-05-02 14:40:00,119.56,119.58,119.46,119.48,14700.0,95.4985,95.5145,95.4187,95.4346,14700.0
2014-05-02 14:50:00,119.49,119.56,119.45,119.45,7600.0,95.4426,95.4985,95.4107,95.4107,7600.0
2014-05-02 15:00:00,119.47,119.58,119.44,119.54,11500.0,95.4267,95.5145,95.4027,95.4826,11500.0
2014-05-02 15:10:00,119.59,119.6,119.39,119.45,31200.0,95.5225,95.5305,95.3628,95.4107,31200.0
2014-05-02 15:20:00,119.44,119.48,119.33,119.38,15600.0,95.4027,95.4346,95.3148,95.3548,15600.0
2014-05-02 15:30:00,119.35,119.36,119.25,119.32,13100.0,95.3308,95.3388,95.2509,95.3068,13100.0
2014-05-02 15:40:00,119.32,119.58,119.32,119.56,20000.0,95.3068,95.5145,95.3068,95.4985,20000.0
2014-05-02 15:50:00,119.57,119.64,119.51,119.56,43700.0,95.5065,95.5624,95.4586,95.4985,43700.0
2014-05-05 09:30:00,118.97,119.19,118.57,118.79,11200.0,95.0273,95.203,94.7078,94.8835,11200.0
2014-05-05 09:40:00,118.83,119.23,118.7,118.85,12200.0,94.9155,95.235,94.8116,94.9314,12200.0
2014-05-05 09:50:00,118.87,119.4,118.81,119.4,7500.0,94.9474,95.3707,94.8995,95.3707,7500.0
2014-05-05 10:00:00,119.38,119.63,119.21,119.21,6100.0,95.3548,95.5545,95.219,95.219,6100.0
2014-05-05 10:10:00,119.2,119.5,119.15,119.49,19800.0,95.211,95.4506,95.1711,95.4426,19800.0
2014-05-05 10:20:00,119.5,119.67,119.27,119.27,8400.0,95.4506,95.5864,95.2669,95.2669,8400.0
2014-05-05 10:30:00,119.34,119.69,119.31,119.69,7700.0,95.3228,95.6024,95.2989,95.6024,7700.0
2014-05-05 10:40:00,119.7,119.98,119.66,119.78,6700.0,95.6104,95.834,95.5784,95.6743,6700.0
2014-05-05 10:50:00,119.78,119.87,119.57,119.67,10800.0,95.6743,95.7462,95.5065,95.5864,10800.0
2014-05-05 11:00:00,119.66,119.67,119.52,119.55,12000.0,95.5784,95.5864,95.4666,95.4906,12000.0
2014-05-05 11:10:00,119.53,119.66,119.46,119.62,6100.0,95.4746,95.5784,95.4187,95.5465,6100.0
2014-05-05 11:20:00,119.62,119.72,119.49,119.63,8400.0,95.5465,95.6263,95.4426,95.5545,8400.0
2014-05-05 11:30:00,119.69,119.74,119.63,119.65,15100.0,95.6024,95.6423,95.5545,95.5704,15100.0
2014-05-05 11:40:00,119.69,119.83,119.51,119.64,5400.0,95.6024,95.7142,95.4586,95.5624,5400.0
2014-05-05 11:50:00,119.59,119.81,119.59,119.81,2000.0,95.5225,95.6982,95.5225,95.6982,2000.0
2014-05-05 12:00:00,119.83,119.99,119.82,119.83,10700.0,95.7142,95.842,95.7062,95.7142,10700.0
2014-05-05 12:10:00,119.86,119.88,119.79,119.82,7000.0,95.7382,95.7541,95.6823,95.7062,7000.0
2014-05-05 12:20:00,119.78,119.89,119.77,119.86,6200.0,95.6743,95.7621,95.6663,95.7382,6200.0
2014-05-05 12:30:00,119.82,119.89,119.82,119.86,7000.0,95.7062,95.7621,95.7062,95.7382,7000.0
2014-05-05 12:40:00,119.85,119.85,119.8,119.84,6800.0,95.7302,95.7302,95.6902,95.7222,6800.0
2014-05-05 12:50:00,119.84,119.84,119.73,119.73,9400.0,95.7222,95.7222,95.6343,95.6343,9400.0
2014-05-05 13:00:00,119.76,119.76,119.63,119.67,5100.0,95.6583,95.6583,95.5545,95.5864,5100.0
2014-05-05 13:10:00,119.68,119.68,119.5,119.61,9700.0,95.5944,95.5944,95.4506,95.5385,9700.0
2014-05-05 13:20:00,119.61,119.64,119.59,119.6,8200.0,95.5385,95.5624,95.5225,95.5305,8200.0
2014-05-05 13:30:00,119.59,119.66,119.57,119.66,20400.0,95.5225,95.5784,95.5065,95.5784,20400.0
2014-05-05 13:40:00,119.66,119.77,119.63,119.77,4300.0,95.5784,95.6663,95.5545,95.6663,4300.0
2014-05-05 13:50:00,119.73,119.82,119.7,119.78,4700.0,95.6343,95.7062,95.6104,95.6743,4700.0
2014-05-05 14:00:00,119.78,119.97,119.78,119.91,17900.0,95.6743,95.826,95.6743,95.7781,17900.0
2014-05-05 14:10:00,119.94,119.95,119.85,119.86,9100.0,95.8021,95.8101,95.7302,95.7382,9100.0
2014-05-05 14:20:00,119.87,119.99,119.87,119.97,10500.0,95.7462,95.842,95.7462,95.826,10500.0
2014-05-05 14:30:00,119.96,119.97,119.9,119.97,10100.0,95.818,95.826,95.7701,95.826,10100.0
2014-05-05 14:40:00,119.96,120.17,119.96,120.17,7800.0,95.818,95.9858,95.818,95.9858,7800.0
2014-05-05 14:50:00,120.19,120.2,120.09,120.12,7800.0,96.0018,96.0097,95.9219,95.9458,7800.0
2014-05-05 15:00:00,120.09,120.09,120.01,120.03,12400.0,95.9219,95.9219,95.858,95.874,12400.0
2014-05-05 15:10:00,120.04,120.04,119.97,119.98,12500.0,95.8819,95.8819,95.826,95.834,12500.0
2014-05-05 15:20:00,119.98,119.99,119.88,119.91,13700.0,95.834,95.842,95.7541,95.7781,13700.0
2014-05-05 15:30:00,119.93,120.02,119.93,119.97,21600.0,95.7941,95.866,95.7941,95.826,21600.0
2014-05-05 15:40:00,119.97,119.98,119.75,119.84,21400.0,95.826,95.834,95.6503,95.7222,21400.0
2014-05-05 15:50:00,119.81,119.9,119.78,119.85,45500.0,95.6982,95.7701,95.6743,95.7302,45500.0
2014-05-06 09:30:00,119.26,119.5,119.13,119.37,10600.0,95.2589,95.4506,95.1551,95.3468,10600.0
2014-05-06 09:40:00,119.37,119.66,119.21,119.58,7400.0,95.3468,95.5784,95.219,95.5145,7400.0
2014-05-06 09:50:00,119.53,119.55,119.27,119.48,3500.0,95.4746,95.4906,95.2669,95.4346,3500.0
2014-05-06 10:00:00,119.45,119.52,119.24,119.27,11500.0,95.4107,95.4666,95.2429,95.2669,11500.0
2014-05-06 10:10:00,119.26,119.46,119.2,119.35,10500.0,95.2589,95.4187,95.211,95.3308,10500.0
2014-05-06 10:20:00,119.42,119.57,119.38,119.57,3800.0,95.3867,95.5065,95.3548,95.5065,3800.0
2014-05-06 10:30:00,119.62,119.78,119.56,119.74,32400.0,95.5465,95.6743,95.4985,95.6423,32400.0
2014-05-06 10:40:00,119.77,119.83,119.63,119.7,47500.0,95.6663,95.7142,95.5545,95.6104,47500.0
2014-05-06 10:50:00,119.7,119.7,119.45,119.53,12500.0,95.6104,95.6104,95.4107,95.4746,12500.0
2014-05-06 11:00:00,119.46,119.64,119.35,119.43,14500.0,95.4187,95.5624,95.3308,95.3947,14500.0
2014-05-06 11:10:00,119.43,119.7,119.4,119.67,8800.0,95.3947,95.6104,95.3707,95.5864,8800.0
2014-05-06 11:20:00,119.77,119.81,119.58,119.64,9600.0,95.6663,95.6982,95.5145,95.5624,9600.0
2014-05-06 11:30:00,119.61,119.68,119.49,119.68,13000.0,95.5385,95.5944,95.4426,95.5944,13000.0
2014-05-06 11:40:00,119.67,119.7,119.59,119.66,8200.0,95.5864,95.6104,95.5225,95.5784,8200.0
2014-05-06 11:50:00,119.66,119.74,119.62,119.73,4400.0,95.5784,95.6423,95.5465,95.6343,4400.0
2014-05-06 12:00:00,119.72,119.81,119.71,119.75,4100.0,95.6263,95.6982,95.6184,95.6503,4100.0
2014-05-06 12:10:00,119.8,119.82,119.69,119.69,5200.0,95.6902,95.7062,95.6024,95.6024,5200.0
2014-05-06 12:20:00,119.71,119.75,119.6,119.69,8400.0,95.6184,95.6503,95.5305,95.6024,8400.0
2014-05-06 12:30:00,119.74,119.84,119.74,119.82,4200.0,95.6423,95.7222,95.6423,95.7062,4200.0
2014-05-06 12:40:00,119.84,119.84,119.66,119.7,6000.0,95.7222,95.7222,95.5784,95.6104,6000.0
2014-05-06 12:50:00,119.71,119.71,119.53,119.55,8200.0,95.6184,95.6184,95.4746,95.4906,8200.0
2014-05-06 13:00:00,119.52,119.55,119.4,119.45,8100.0,95.4666,95.4906,95.3707,95.4107,8100.0
2014-05-06 13:10:00,119.46,119.54,119.42,119.54,5400.0,95.4187,95.4826,95.3867,95.4826,5400.0
2014-05-06 13:20:00,119.59,119.59,119.3,119.35,6100.0,95.5225,95.5225,95.2909,95.3308,6100.0
2014-05-06 13:30:00,119.3,119.39,119.14,119.14,4100.0,95.2909,95.3628,95.1631,95.1631,4100.0
2014-05-06 13:40:00,119.13,119.14,118.88,119.04,6600.0,95.1551,95.1631,94.9554,95.0832,6600.0
2014-05-06 13:50:00,119.04,119.08,118.81,118.81,9700.0,95.0832,95.1151,94.8995,94.8995,9700.0
2014-05-06 14:00:00,118.8,118.8,118.69,118.74,5500.0,94.8915,94.8915,94.8036,94.8436,5500.0
2014-05-06 14:10:00,118.72,118.95,118.72,118.95,5700.0,94.8276,95.0113,94.8276,95.0113,5700.0
2014-05-06 14:20:00,118.94,118.94,118.75,118.82,8500.0,95.0033,95.0033,94.8516,94.9075,8500.0
2014-05-06 14:30:00,118.81,118.88,118.74,118.86,13000.0,94.8995,94.9554,94.8436,94.9394,13000.0
2014-05-06 14:40:00,118.89,118.97,118.89,118.89,5300.0,94.9634,95.0273,94.9634,94.9634,5300.0
2014-05-06 14:50:00,118.91,118.97,118.91,118.91,7500.0,94.9794,95.0273,94.9794,94.9794,7500.0
2014-05-06 15:00:00,118.9,118.9,118.74,118.81,6800.0,94.9714,94.9714,94.8436,94.8995,6800.0
2014-05-06 15:10:00,118.82,119.03,118.81,118.99,8800.0,94.9075,95.0752,94.8995,95.0433,8800.0
2014-05-06 15:20:00,119.0,119.07,118.91,118.91,17700.0,95.0512,95.1072,94.9794,94.9794,17700.0
2014-05-06 15:30:00,118.91,119.06,118.82,119.03,23200.0,94.9794,95.0992,94.9075,95.0752,23200.0
2014-05-06 15:40:00,119.03,119.04,118.86,118.88,17800.0,95.0752,95.0832,94.9394,94.9554,17800.0
2014-05-06 15:50:00,118.88,118.88,118.71,118.81,52400.0,94.9554,94.9554,94.8196,94.8995,52400.0
2014-05-07 09:30:00,119.18,120.3,119.08,119.71,21000.0,95.195,96.0896,95.1151,95.6184,21000.0
2014-05-07 09:40:00,119.72,119.89,119.19,119.48,7600.0,95.6263,95.7621,95.203,95.4346,7600.0
2014-05-07 09:50:00,119.44,119.59,119.12,119.51,76900.0,95.4027,95.5225,95.1471,95.4586,76900.0
2014-05-07 10:00:00,119.52,119.58,118.63,118.71,21600.0,95.4666,95.5145,94.7557,94.8196,21600.0
2014-05-07 10:10:00,118.52,118.54,118.1,118.52,17900.0,94.6678,94.6838,94.3324,94.6678,17900.0
2014-05-07 10:20:00,118.56,118.68,118.25,118.54,12400.0,94.6998,94.7956,94.4522,94.6838,12400.0
2014-05-07 10:30:00,118.54,119.2,118.54,119.12,6900.0,94.6838,95.211,94.6838,95.1471,6900.0
2014-05-07 10:40:00,119.19,119.28,119.04,119.25,7800.0,95.203,95.2749,95.0832,95.2509,7800.0
2014-05-07 10:50:00,119.25,119.32,118.8,118.8,10700.0,95.2509,95.3068,94.8915,94.8915,10700.0
2014-05-07 11:00:00,118.81,118.93,118.78,118.93,7600.0,94.8995,94.9953,94.8755,94.9953,7600.0
2014-05-07 11:10:00,118.92,119.15,118.86,118.86,7400.0,94.9873,95.1711,94.9394,94.9394,7400.0
2014-05-07 11:20:00,118.8,118.86,118.55,118.78,10200.0,94.8915,94.9394,94.6918,94.8755,10200.0
2014-05-07 11:30:00,118.76,119.28,118.73,119.28,20300.0,94.8595,95.2749,94.8356,95.2749,20300.0
2014-05-07 11:40:00,119.21,119.69,119.21,119.48,4300.0,95.219,95.6024,95.219,95.4346,4300.0
2014-05-07 11:50:00,119.46,119.65,119.44,119.54,6200.0,95.4187,95.5704,95.4027,95.4826,6200.0
2014-05-07 12:00:00,119.47,119.47,119.25,119.28,5400.0,95.4267,95.4267,95.2509,95.2749,5400.0
2014-05-07 12:10:00,119.29,119.42,119.21,119.42,6100.0,95.2829,95.3867,95.219,95.3867,6100.0
2014-05-07 12:20:00,119.45,119.46,119.22,119.22,10800.0,95.4107,95.4187,95.227,95.227,10800.0
2014-05-07 12:30:00,119.28,119.33,119.17,119.21,9100.0,95.2749,95.3148,95.187,95.219,9100.0
2014-05-07 12:40:00,119.21,119.23,119.11,119.18,13100.0,95.219,95.235,95.1391,95.195,13100.0
2014-05-07 12:50:00,119.2,119.31,119.02,119.1,7700.0,95.211,95.2989,95.0672,95.1311,7700.0
2014-05-07 13:00:00,119.1,119.21,118.97,119.02,16400.0,95.1311,95.219,95.0273,95.0672,16400.0
2014-05-07 13:10:00,119.04,119.21,118.98,119.16,14700.0,95.0832,95.219,95.0353,95.179,14700.0
2014-05-07 13:20:00,119.17,119.21,119.01,119.01,14000.0,95.187,95.219,95.0592,95.0592,14000.0
2014-05-07 13:30:00,119.06,119.13,118.96,118.99,14200.0,95.0992,95.1551,95.0193,95.0433,14200.0
2014-05-07 13:40:00,119.04,119.04,118.84,118.87,4600.0,95.0832,95.0832,94.9234,94.9474,4600.0
2014-05-07 13:50:00,118.82,118.95,118.56,118.56,5100.0,94.9075,95.0113,94.6998,94.6998,5100.0
2014-05-07 14:00:00,118.52,118.86,118.52,118.86,3800.0,94.6678,94.9394,94.6678,94.9394,3800.0
2014-05-07 14:10:00,118.88,119.02,118.77,118.92,3700.0,94.9554,95.0672,94.8675,94.9873,3700.0
2014-05-07 14:20:00,118.95,119.2,118.93,119.2,4700.0,95.0113,95.211,94.9953,95.211,4700.0
2014-05-07 14:30:00,119.23,119.23,119.15,119.17,5100.0,95.235,95.235,95.1711,95.187,5100.0
2014-05-07 14:40:00,119.19,119.35,119.18,119.25,5500.0,95.203,95.3308,95.195,95.2509,5500.0
2014-05-07 14:50:00,119.21,119.28,119.14,119.27,5900.0,95.219,95.2749,95.1631,95.2669,5900.0
2014-05-07 15:00:00,119.27,119.31,119.11,119.16,8100.0,95.2669,95.2989,95.1391,95.179,8100.0
2014-05-07 15:10:00,119.15,119.21,119.11,119.12,7100.0,95.1711,95.219,95.1391,95.1471,7100.0
2014-05-07 15:20:00,119.08,119.19,118.97,119.17,12300.0,95.1151,95.203,95.0273,95.187,12300.0
2014-05-07 15:30:00,119.18,119.36,119.15,119.36,14900.0,95.195,95.3388,95.1711,95.3388,14900.0
2014-05-07 15:40:00,119.38,119.69,119.36,119.54,24000.0,95.3548,95.6024,95.3388,95.4826,24000.0
2014-05-07 15:50:00,119.51,119.67,119.5,119.59,41100.0,95.4586,95.5864,95.4506,95.5225,41100.0
2014-05-08 09:30:00,119.23,119.87,118.12,119.87,18800.0,95.7017,96.2154,94.8107,96.2154,18800.0
2014-05-08 09:40:00,119.92,120.36,119.92,120.07,68900.0,96.2555,96.6087,96.2555,96.3759,68900.0
2014-05-08 09:50:00,120.03,120.32,119.61,119.83,69600.0,96.3438,96.5766,96.0067,96.1833,69600.0
2014-05-08 10:00:00,119.85,120.14,119.78,119.95,13100.0,96.1993,96.4321,96.1431,96.2796,13100.0
2014-05-08 10:10:00,119.99,120.03,119.83,119.84,11300.0,96.3117,96.3438,96.1833,96.1913,11300.0
2014-05-08 10:20:00,119.84,119.84,119.65,119.65,7700.0,96.1913,96.1913,96.0388,96.0388,7700.0
2014-05-08 10:30:00,119.68,119.7,119.37,119.37,13800.0,96.0629,96.0789,95.814,95.814,13800.0
2014-05-08 10:40:00,119.45,119.5,119.05,119.29,16200.0,95.8783,95.9184,95.5572,95.7498,16200.0
2014-05-08 10:50:00,119.28,119.43,119.2,119.2,12800.0,95.7418,95.8622,95.6776,95.6776,12800.0
2014-05-08 11:00:00,119.16,119.51,119.1,119.44,13400.0,95.6455,95.9264,95.5973,95.8702,13400.0
2014-05-08 11:10:00,119.46,119.51,119.28,119.45,18500.0,95.8863,95.9264,95.7418,95.8783,18500.0
2014-05-08 11:20:00,119.44,119.47,119.16,119.16,16300.0,95.8702,95.8943,95.6455,95.6455,16300.0
2014-05-08 11:30:00,119.2,119.66,119.2,119.51,18300.0,95.6776,96.0468,95.6776,95.9264,18300.0
2014-05-08 11:40:00,119.52,119.6,119.5,119.57,11000.0,95.9344,95.9987,95.9184,95.9746,11000.0
2014-05-08 11:50:00,119.61,119.76,119.56,119.56,8400.0,96.0067,96.1271,95.9666,95.9666,8400.0
2014-05-08 12:00:00,119.58,119.76,119.55,119.75,13600.0,95.9826,96.1271,95.9585,96.1191,13600.0
2014-05-08 12:10:00,119.75,119.77,119.6,119.6,10800.0,96.1191,96.1351,95.9987,95.9987,10800.0
2014-05-08 12:20:00,119.59,119.69,119.55,119.61,22200.0,95.9906,96.0709,95.9585,96.0067,22200.0
2014-05-08 12:30:00,119.63,119.73,119.6,119.68,17500.0,96.0227,96.103,95.9987,96.0629,17500.0
2014-05-08 12:40:00,119.68,119.75,119.52,119.55,9600.0,96.0629,96.1191,95.9344,95.9585,9600.0
2014-05-08 12:50:00,119.5,119.53,119.3,119.36,11000.0,95.9184,95.9425,95.7579,95.806,11000.0
2014-05-08 13:00:00,119.39,119.55,119.37,119.52,4600.0,95.8301,95.9585,95.814,95.9344,4600.0
2014-05-08 13:10:00,119.46,119.54,119.3,119.34,13800.0,95.8863,95.9505,95.7579,95.79,13800.0
2014-05-08 13:20:00,119.35,119.35,119.03,119.1,21500.0,95.798,95.798,95.5411,95.5973,21500.0
2014-05-08 13:30:00,119.18,119.37,119.1,119.34,5200.0,95.6615,95.814,95.5973,95.79,5200.0
2014-05-08 13:40:00,119.29,119.29,119.1,119.1,7300.0,95.7498,95.7498,95.5973,95.5973,7300.0
2014-05-08 13:50:00,119.03,119.13,118.93,119.03,6200.0,95.5411,95.6214,95.4609,95.5411,6200.0
2014-05-08 14:00:00,119.03,119.04,118.85,118.86,17300.0,95.5411,95.5492,95.3967,95.4047,17300.0
2014-05-08 14:10:00,118.89,118.89,118.65,118.78,9900.0,95.4288,95.4288,95.2361,95.3405,9900.0
2014-05-08 14:20:00,118.89,119.08,118.79,119.04,13400.0,95.4288,95.5813,95.3485,95.5492,13400.0
2014-05-08 14:30:00,118.98,119.15,118.84,118.88,5700.0,95.501,95.6375,95.3886,95.4207,5700.0
2014-05-08 14:40:00,118.87,118.95,118.46,118.53,9600.0,95.4127,95.4769,95.0836,95.1398,9600.0
2014-05-08 14:50:00,118.55,118.63,118.36,118.44,16000.0,95.1559,95.2201,95.0034,95.0676,16000.0
2014-05-08 15:00:00,118.42,118.42,118.04,118.08,35200.0,95.0515,95.0515,94.7465,94.7786,35200.0
2014-05-08 15:10:00,118.08,118.31,118.02,118.22,15200.0,94.7786,94.9632,94.7305,94.891,15200.0
2014-05-08 15:20:00,118.28,118.56,118.28,118.49,14700.0,94.9391,95.1639,94.9391,95.1077,14700.0
2014-05-08 15:30:00,118.47,118.55,118.32,118.35,14900.0,95.0917,95.1559,94.9713,94.9953,14900.0
2014-05-08 15:40:00,118.35,118.45,118.25,118.33,21100.0,94.9953,95.0756,94.9151,94.9793,21100.0
2014-05-08 15:50:00,118.33,118.5,118.18,118.35,63900.0,94.9793,95.1157,94.8589,94.9953,63900.0
2014-05-09 09:30:00,118.39,118.73,118.19,118.19,8700.0,95.0274,95.3003,94.8669,94.8669,8700.0
2014-05-09 09:40:00,118.08,118.08,117.26,117.65,38400.0,94.7786,94.7786,94.1204,94.4335,38400.0
2014-05-09 09:50:00,117.65,117.65,116.79,116.84,45000.0,94.4335,94.4335,93.7432,93.7833,45000.0
2014-05-09 10:00:00,116.82,117.2,116.76,117.17,19900.0,93.7673,94.0723,93.7191,94.0482,19900.0
2014-05-09 10:10:00,117.27,117.91,117.27,117.83,18400.0,94.1285,94.6422,94.1285,94.5779,18400.0
2014-05-09 10:20:00,117.83,117.83,117.43,117.43,13500.0,94.5779,94.5779,94.2569,94.2569,13500.0
2014-05-09 10:30:00,117.37,117.39,117.11,117.18,10500.0,94.2087,94.2248,94.0,94.0562,10500.0
2014-05-09 10:40:00,117.19,117.21,116.79,117.07,19400.0,94.0642,94.0803,93.7432,93.9679,19400.0
2014-05-09 10:50:00,117.04,117.04,116.63,116.65,16100.0,93.9438,93.9438,93.6147,93.6308,16100.0
2014-05-09 11:00:00,116.66,116.72,116.33,116.43,27400.0,93.6388,93.687,93.374,93.4542,27400.0
2014-05-09 11:10:00,116.46,116.82,116.4,116.8,21400.0,93.4783,93.7673,93.4301,93.7512,21400.0
2014-05-09 11:20:00,116.86,117.03,116.84,116.95,8200.0,93.7994,93.9358,93.7833,93.8716,8200.0
2014-05-09 11:30:00,117.06,117.32,116.97,117.22,14700.0,93.9599,94.1686,93.8877,94.0883,14700.0
2014-05-09 11:40:00,117.23,117.23,116.99,117.14,10500.0,94.0963,94.0963,93.9037,94.0241,10500.0
2014-05-09 11:50:00,117.13,117.13,116.92,117.08,6100.0,94.0161,94.0161,93.8475,93.9759,6100.0
2014-05-09 12:00:00,117.1,117.2,116.94,117.11,16600.0,93.992,94.0723,93.8636,94.0,16600.0
2014-05-09 12:10:00,117.12,117.28,117.11,117.25,11700.0,94.0081,94.1365,94.0,94.1124,11700.0
2014-05-09 12:20:00,117.22,117.24,117.01,117.05,14600.0,94.0883,94.1044,93.9198,93.9519,14600.0
2014-05-09 12:30:00,117.09,117.57,117.05,117.57,5700.0,93.984,94.3693,93.9519,94.3693,5700.0
2014-05-09 12:40:00,117.61,117.75,117.58,117.64,19500.0,94.4014,94.5137,94.3773,94.4254,19500.0
2014-05-09 12:50:00,117.73,117.87,117.71,117.8,15300.0,94.4977,94.6101,94.4816,94.5539,15300.0
2014-05-09 13:00:00,117.81,117.94,117.8,117.9,9400.0,94.5619,94.6662,94.5539,94.6341,9400.0
2014-05-09 13:10:00,117.9,117.93,117.85,117.85,12100.0,94.6341,94.6582,94.594,94.594,12100.0
2014-05-09 13:20:00,117.85,117.91,117.85,117.88,8900.0,94.594,94.6422,94.594,94.6181,8900.0
2014-05-09 13:30:00,117.91,117.91,117.73,117.73,20700.0,94.6422,94.6422,94.4977,94.4977,20700.0
2014-05-09 13:40:00,117.79,117.79,117.35,117.39,11900.0,94.5458,94.5458,94.1927,94.2248,11900.0
2014-05-09 13:50:00,117.35,117.42,117.26,117.26,14900.0,94.1927,94.2489,94.1204,94.1204,14900.0
2014-05-09 14:00:00,117.32,117.47,117.3,117.43,7500.0,94.1686,94.289,94.1525,94.2569,7500.0
2014-05-09 14:10:00,117.47,117.54,117.19,117.26,10100.0,94.289,94.3452,94.0642,94.1204,10100.0
2014-05-09 14:20:00,117.26,117.39,117.11,117.19,8400.0,94.1204,94.2248,94.0,94.0642,8400.0
2014-05-09 14:30:00,117.2,117.34,117.15,117.34,11500.0,94.0723,94.1846,94.0321,94.1846,11500.0
2014-05-09 14:40:00,117.27,117.29,117.11,117.29,10200.0,94.1285,94.1445,94.0,94.1445,10200.0
2014-05-09 14:50:00,117.32,117.56,117.32,117.54,5900.0,94.1686,94.3612,94.1686,94.3452,5900.0
2014-05-09 15:00:00,117.58,117.89,117.58,117.86,23700.0,94.3773,94.6261,94.3773,94.602,23700.0
2014-05-09 15:10:00,117.86,117.88,117.57,117.6,15000.0,94.602,94.6181,94.3693,94.3933,15000.0
2014-05-09 15:20:00,117.59,117.6,117.43,117.47,11400.0,94.3853,94.3933,94.2569,94.289,11400.0
2014-05-09 15:30:00,117.52,117.63,117.52,117.63,12300.0,94.3291,94.4174,94.3291,94.4174,12300.0
2014-05-09 15:40:00,117.64,117.85,117.63,117.77,19900.0,94.4254,94.594,94.4174,94.5298,19900.0
2014-05-09 15:50:00,117.78,117.89,117.77,117.89,38100.0,94.5378,94.6261,94.5298,94.6261,38100.0
2014-05-12 09:30:00,118.59,119.39,118.59,119.22,28500.0,95.188,95.8301,95.188,95.6937,28500.0
2014-05-12 09:40:00,119.33,119.76,119.21,119.59,8400.0,95.7819,96.1271,95.6856,95.9906,8400.0
2014-05-12 09:50:00,119.7,120.17,119.6,120.17,9800.0,96.0789,96.4562,95.9987,96.4562,9800.0
2014-05-12 10:00:00,120.25,120.35,119.92,120.31,11300.0,96.5204,96.6007,96.2555,96.5686,11300.0
2014-05-12 10:10:00,120.24,120.71,120.24,120.67,17900.0,96.5124,96.8896,96.5124,96.8575,17900.0
2014-05-12 10:20:00,120.7,120.75,120.19,120.27,10500.0,96.8816,96.9217,96.4722,96.5364,10500.0
2014-05-12 10:30:00,120.37,120.61,120.34,120.58,20600.0,96.6167,96.8094,96.5926,96.7853,20600.0
2014-05-12 10:40:00,120.52,121.06,120.52,120.95,42700.0,96.7371,97.1706,96.7371,97.0823,42700.0
2014-05-12 10:50:00,120.95,120.99,120.78,120.88,16000.0,97.0823,97.1144,96.9458,97.0261,16000.0
2014-05-12 11:00:00,120.89,121.07,120.86,120.86,8700.0,97.0341,97.1786,97.01,97.01,8700.0
2014-05-12 11:10:00,120.94,121.06,120.87,120.9,8700.0,97.0742,97.1706,97.018,97.0421,8700.0
2014-05-12 11:20:00,120.91,120.96,120.73,120.86,9500.0,97.0502,97.0903,96.9057,97.01,9500.0
2014-05-12 11:30:00,120.86,121.12,120.85,120.85,8400.0,97.01,97.2187,97.002,97.002,8400.0
2014-05-12 11:40:00,120.86,121.01,120.86,120.97,7800.0,97.01,97.1304,97.01,97.0983,7800.0
2014-05-12 11:50:00,120.97,120.99,120.75,120.81,6500.0,97.0983,97.1144,96.9217,96.9699,6500.0
2014-05-12 12:00:00,120.77,120.84,120.68,120.82,9100.0,96.9378,96.994,96.8655,96.9779,9100.0
2014-05-12 12:10:00,120.84,121.1,120.84,121.1,27300.0,96.994,97.2027,96.994,97.2027,27300.0
2014-05-12 12:20:00,121.11,121.25,120.98,121.0,7600.0,97.2107,97.3231,97.1063,97.1224,7600.0
2014-05-12 12:30:00,121.02,121.19,121.02,121.18,9600.0,97.1384,97.2749,97.1384,97.2669,9600.0
2014-05-12 12:40:00,121.19,121.29,121.02,121.02,24600.0,97.2749,97.3552,97.1384,97.1384,24600.0
2014-05-12 12:50:00,121.05,121.08,120.94,120.99,4800.0,97.1625,97.1866,97.0742,97.1144,4800.0
2014-05-12 13:00:00,120.95,121.06,120.9,121.05,5300.0,97.0823,97.1706,97.0421,97.1625,5300.0
2014-05-12 13:10:00,121.08,121.13,121.04,121.12,5000.0,97.1866,97.2267,97.1545,97.2187,5000.0
2014-05-12 13:20:00,121.13,121.23,121.07,121.23,7400.0,97.2267,97.307,97.1786,97.307,7400.0
2014-05-12 13:30:00,121.19,121.32,121.15,121.32,5000.0,97.2749,97.3792,97.2428,97.3792,5000.0
2014-05-12 13:40:00,121.32,121.34,121.19,121.29,6900.0,97.3792,97.3953,97.2749,97.3552,6900.0
2014-05-12 13:50:00,121.26,121.3,121.21,121.26,4800.0,97.3311,97.3632,97.291,97.3311,4800.0
2014-05-12 14:00:00,121.27,121.37,121.14,121.32,13900.0,97.3391,97.4194,97.2348,97.3792,13900.0
2014-05-12 14:10:00,121.34,121.39,121.22,121.36,10400.0,97.3953,97.4354,97.299,97.4114,10400.0
2014-05-12 14:20:00,121.36,121.43,121.3,121.33,10600.0,97.4114,97.4675,97.3632,97.3873,10600.0
2014-05-12 14:30:00,121.36,121.5,121.31,121.44,14300.0,97.4114,97.5237,97.3712,97.4756,14300.0
2014-05-12 14:40:00,121.47,121.6,121.44,121.59,15900.0,97.4996,97.604,97.4756,97.596,15900.0
2014-05-12 14:50:00,121.57,121.66,121.51,121.55,13100.0,97.5799,97.6522,97.5318,97.5639,13100.0
2014-05-12 15:00:00,121.54,121.64,121.51,121.52,13400.0,97.5558,97.6361,97.5318,97.5398,13400.0
2014-05-12 15:10:00,121.56,121.61,121.5,121.57,14100.0,97.5719,97.612,97.5237,97.5799,14100.0
2014-05-12 15:20:00,121.58,121.59,121.5,121.53,10300.0,97.5879,97.596,97.5237,97.5478,10300.0
2014-05-12 15:30:00,121.54,121.59,121.5,121.56,20000.0,97.5558,97.596,97.5237,97.5719,20000.0
2014-05-12 15:40:00,121.56,121.58,121.43,121.44,29600.0,97.5719,97.5879,97.4675,97.4756,29600.0
2014-05-12 15:50:00,121.45,121.5,121.36,121.43,51100.0,97.4836,97.5237,97.4114,97.4675,51100.0
2014-05-13 09:30:00,121.78,122.0,121.08,121.2,8500.0,97.7485,97.9251,97.1866,97.2829,8500.0
2014-05-13 09:40:00,121.33,121.89,121.33,121.72,4000.0,97.3873,97.8368,97.3873,97.7003,4000.0
2014-05-13 09:50:00,121.72,121.72,121.0,121.11,6900.0,97.7003,97.7003,97.1224,97.2107,6900.0
2014-05-13 10:00:00,121.23,121.61,121.1,121.56,15200.0,97.307,97.612,97.2027,97.5719,15200.0
2014-05-13 10:10:00,121.56,121.8,121.42,121.55,14600.0,97.5719,97.7645,97.4595,97.5639,14600.0
2014-05-13 10:20:00,121.56,121.77,121.42,121.74,6000.0,97.5719,97.7404,97.4595,97.7164,6000.0
2014-05-13 10:30:00,121.72,121.85,121.59,121.61,54000.0,97.7003,97.8047,97.596,97.612,54000.0
2014-05-13 10:40:00,121.59,121.62,121.38,121.38,6700.0,97.596,97.62,97.4274,97.4274,6700.0
2014-05-13 10:50:00,121.44,121.56,121.26,121.35,10500.0,97.4756,97.5719,97.3311,97.4033,10500.0
2014-05-13 11:00:00,121.31,121.38,120.99,121.08,15600.0,97.3712,97.4274,97.1144,97.1866,15600.0
2014-05-13 11:10:00,121.06,121.09,120.69,120.69,8000.0,97.1706,97.1946,96.8736,96.8736,8000.0
2014-05-13 11:20:00,120.73,121.04,120.73,120.97,4500.0,96.9057,97.1545,96.9057,97.0983,4500.0
2014-05-13 11:30:00,121.03,121.03,120.8,120.8,12400.0,97.1465,97.1465,96.9619,96.9619,12400.0
2014-05-13 11:40:00,120.71,120.79,120.61,120.75,4000.0,96.8896,96.9538,96.8094,96.9217,4000.0
2014-05-13 11:50:00,120.69,120.91,120.58,120.79,9100.0,96.8736,97.0502,96.7853,96.9538,9100.0
2014-05-13 12:00:00,120.79,120.91,120.75,120.8,5700.0,96.9538,97.0502,96.9217,96.9619,5700.0
2014-05-13 12:10:00,120.84,121.06,120.84,121.01,3000.0,96.994,97.1706,96.994,97.1304,3000.0
2014-05-13 12:20:00,121.0,121.25,121.0,121.18,30600.0,97.1224,97.3231,97.1224,97.2669,30600.0
2014-05-13 12:30:00,121.15,121.23,121.05,121.09,15100.0,97.2428,97.307,97.1625,97.1946,15100.0
2014-05-13 12:40:00,121.12,121.16,120.88,121.05,10100.0,97.2187,97.2508,97.0261,97.1625,10100.0
2014-05-13 12:50:00,121.11,121.15,121.0,121.0,4500.0,97.2107,97.2428,97.1224,97.1224,4500.0
2014-05-13 13:00:00,120.93,121.06,120.93,121.05,4500.0,97.0662,97.1706,97.0662,97.1625,4500.0
2014-05-13 13:10:00,121.05,121.05,120.91,121.02,3100.0,97.1625,97.1625,97.0502,97.1384,3100.0
2014-05-13 13:20:00,121.0,121.06,120.92,120.95,12800.0,97.1224,97.1706,97.0582,97.0823,12800.0
2014-05-13 13:30:00,120.98,121.08,120.96,120.96,6600.0,97.1063,97.1866,97.0903,97.0903,6600.0
2014-05-13 13:40:00,120.98,120.98,120.77,120.84,4700.0,97.1063,97.1063,96.9378,96.994,4700.0
2014-05-13 13:50:00,120.87,121.01,120.87,120.99,7400.0,97.018,97.1304,97.018,97.1144,7400.0
2014-05-13 14:00:00,120.99,121.11,120.96,121.07,4600.0,97.1144,97.2107,97.0903,97.1786,4600.0
2014-05-13 14:10:00,121.06,121.13,120.99,121.04,7400.0,97.1706,97.2267,97.1144,97.1545,7400.0
2014-05-13 14:20:00,121.04,121.2,121.03,121.09,5000.0,97.1545,97.2829,97.1465,97.1946,5000.0
2014-05-13 14:30:00,121.1,121.25,121.07,121.07,7100.0,97.2027,97.3231,97.1786,97.1786,7100.0
2014-05-13 14:40:00,121.08,121.16,121.04,121.04,6600.0,97.1866,97.2508,97.1545,97.1545,6600.0
2014-05-13 14:50:00,121.04,121.04,120.89,120.92,9400.0,97.1545,97.1545,97.0341,97.0582,9400.0
2014-05-13 15:00:00,120.93,120.93,120.73,120.73,10300.0,97.0662,97.0662,96.9057,96.9057,10300.0
2014-05-13 15:10:00,120.77,120.77,120.61,120.72,16000.0,96.9378,96.9378,96.8094,96.8976,16000.0
2014-05-13 15:20:00,120.7,120.74,120.64,120.65,20300.0,96.8816,96.9137,96.8334,96.8415,20300.0
2014-05-13 15:30:00,120.66,120.98,120.65,120.96,22200.0,96.8495,97.1063,96.8415,97.0903,22200.0
2014-05-13 15:40:00,120.97,121.01,120.83,120.84,24300.0,97.0983,97.1304,96.9859,96.994,24300.0
2014-05-13 15:50:00,120.84,120.84,120.66,120.7,51300.0,96.994,96.994,96.8495,96.8816,51300.0
2014-05-14 09:30:00,120.58,121.16,120.16,121.16,41000.0,96.7853,97.2508,96.4482,97.2508,41000.0
2014-05-14 09:40:00,121.18,121.25,120.8,120.96,18600.0,97.2669,97.3231,96.9619,97.0903,18600.0
2014-05-14 09:50:00,120.97,121.3,120.91,121.29,13500.0,97.0983,97.3632,97.0502,97.3552,13500.0
2014-05-14 10:00:00,121.34,121.42,121.18,121.18,14100.0,97.3953,97.4595,97.2669,97.2669,14100.0
2014-05-14 10:10:00,121.21,121.27,120.97,121.07,9900.0,97.291,97.3391,97.0983,97.1786,9900.0
2014-05-14 10:20:00,121.09,121.37,120.95,121.35,17000.0,97.1946,97.4194,97.0823,97.4033,17000.0
2014-05-14 10:30:00,121.31,121.38,121.06,121.14,22300.0,97.3712,97.4274,97.1706,97.2348,22300.0
2014-05-14 10:40:00,121.09,121.27,120.84,121.24,13100.0,97.1946,97.3391,96.994,97.315,13100.0
2014-05-14 10:50:00,121.24,121.4,120.9,120.9,8600.0,97.315,97.4435,97.0421,97.0421,8600.0
2014-05-14 11:00:00,120.93,121.13,120.91,121.0,8200.0,97.0662,97.2267,97.0502,97.1224,8200.0
2014-05-14 11:10:00,121.05,121.14,120.84,120.91,17700.0,97.1625,97.2348,96.994,97.0502,17700.0
2014-05-14 11:20:00,120.9,120.91,120.84,120.87,13900.0,97.0421,97.0502,96.994,97.018,13900.0
2014-05-14 11:30:00,120.88,120.98,120.85,120.98,9800.0,97.0261,97.1063,97.002,97.1063,9800.0
2014-05-14 11:40:00,120.98,120.98,120.9,120.94,9200.0,97.1063,97.1063,97.0421,97.0742,9200.0
2014-05-14 11:50:00,120.94,120.94,120.81,120.81,8300.0,97.0742,97.0742,96.9699,96.9699,8300.0
2014-05-14 12:00:00,120.83,121.06,120.83,121.06,8400.0,96.9859,97.1706,96.9859,97.1706,8400.0
2014-05-14 12:10:00,121.08,121.09,120.96,121.07,7900.0,97.1866,97.1946,97.0903,97.1786,7900.0
2014-05-14 12:20:00,121.07,121.07,120.97,121.0,5900.0,97.1786,97.1786,97.0983,97.1224,5900.0
2014-05-14 12:30:00,121.0,121.02,120.88,120.9,19100.0,97.1224,97.1384,97.0261,97.0421,19100.0
2014-05-14 12:40:00,120.9,120.9,120.78,120.89,5800.0,97.0421,97.0421,96.9458,97.0341,5800.0
2014-05-14 12:50:00,120.9,120.9,120.72,120.73,6500.0,97.0421,97.0421,96.8976,96.9057,6500.0
2014-05-14 13:00:00,120.73,120.78,120.62,120.65,14100.0,96.9057,96.9458,96.8174,96.8415,14100.0
2014-05-14 13:10:00,120.67,120.71,120.62,120.71,3400.0,96.8575,96.8896,96.8174,96.8896,3400.0
2014-05-14 13:20:00,120.72,120.73,120.62,120.66,5800.0,96.8976,96.9057,96.8174,96.8495,5800.0
2014-05-14 13:30:00,120.65,120.65,120.38,120.47,29800.0,96.8415,96.8415,96.6247,96.697,29800.0
2014-05-14 13:40:00,120.44,120.67,120.32,120.57,63200.0,96.6729,96.8575,96.5766,96.7772,63200.0
2014-05-14 13:50:00,120.61,120.62,120.46,120.59,18700.0,96.8094,96.8174,96.689,96.7933,18700.0
2014-05-14 14:00:00,120.58,120.67,120.51,120.64,17800.0,96.7853,96.8575,96.7291,96.8334,17800.0
2014-05-14 14:10:00,120.65,120.66,120.53,120.57,14800.0,96.8415,96.8495,96.7451,96.7772,14800.0
2014-05-14 14:20:00,120.6,120.79,120.6,120.79,17200.0,96.8013,96.9538,96.8013,96.9538,17200.0
2014-05-14 14:30:00,120.8,120.8,120.53,120.55,45700.0,96.9619,96.9619,96.7451,96.7612,45700.0
2014-05-14 14:40:00,120.63,120.64,119.99,120.0,51100.0,96.8254,96.8334,96.3117,96.3197,51100.0
2014-05-14 14:50:00,120.03,120.35,119.88,120.16,46400.0,96.3438,96.6007,96.2234,96.4482,46400.0
2014-05-14 15:00:00,120.11,120.17,119.84,119.84,19600.0,96.408,96.4562,96.1913,96.1913,19600.0
2014-05-14 15:10:00,119.84,119.91,119.82,119.89,12500.0,96.1913,96.2475,96.1752,96.2314,12500.0
2014-05-14 15:20:00,119.88,119.91,119.71,119.73,32500.0,96.2234,96.2475,96.087,96.103,32500.0
2014-05-14 15:30:00,119.74,119.74,119.39,119.59,64300.0,96.111,96.111,95.8301,95.9906,64300.0
2014-05-14 15:40:00,119.61,119.74,119.44,119.71,87900.0,96.0067,96.111,95.8702,96.087,87900.0
2014-05-14 15:50:00,119.72,119.77,119.63,119.64,48000.0,96.095,96.1351,96.0227,96.0308,48000.0
2014-05-15 09:30:00,119.72,120.02,119.06,119.06,16400.0,96.095,96.3358,95.5652,95.5652,16400.0
2014-05-15 09:40:00,119.17,119.17,118.25,118.6,14700.0,95.6535,95.6535,94.9151,95.196,14700.0
2014-05-15 09:50:00,118.42,118.42,117.89,118.21,6800.0,95.0515,95.0515,94.6261,94.883,6800.0
2014-05-15 10:00:00,118.17,118.26,117.59,117.59,10500.0,94.8509,94.9231,94.3853,94.3853,10500.0
2014-05-15 10:10:00,117.58,117.79,117.48,117.55,12500.0,94.3773,94.5458,94.297,94.3532,12500.0
2014-05-15 10:20:00,117.74,118.09,117.59,118.09,17700.0,94.5057,94.7866,94.3853,94.7866,17700.0
2014-05-15 10:30:00,118.14,118.25,117.82,117.87,16900.0,94.8268,94.9151,94.5699,94.6101,16900.0
2014-05-15 10:40:00,117.88,118.38,117.83,118.26,18900.0,94.6181,95.0194,94.5779,94.9231,18900.0
2014-05-15 10:50:00,118.26,118.33,118.01,118.14,12500.0,94.9231,94.9793,94.7224,94.8268,12500.0
2014-05-15 11:00:00,118.16,118.3,117.61,117.66,20200.0,94.8428,94.9552,94.4014,94.4415,20200.0
2014-05-15 11:10:00,117.72,117.88,117.57,117.74,4900.0,94.4897,94.6181,94.3693,94.5057,4900.0
2014-05-15 11:20:00,117.84,117.89,117.6,117.69,16600.0,94.586,94.6261,94.3933,94.4656,16600.0
2014-05-15 11:30:00,117.68,118.11,117.67,118.01,5100.0,94.4575,94.8027,94.4495,94.7224,5100.0
2014-05-15 11:40:00,118.0,118.0,117.56,117.6,7900.0,94.7144,94.7144,94.3612,94.3933,7900.0
2014-05-15 11:50:00,117.64,117.66,117.3,117.51,6700.0,94.4254,94.4415,94.1525,94.3211,6700.0
2014-05-15 12:00:00,117.53,117.92,117.5,117.73,8100.0,94.3371,94.6502,94.3131,94.4977,8100.0
2014-05-15 12:10:00,117.77,117.83,117.6,117.71,6800.0,94.5298,94.5779,94.3933,94.4816,6800.0
2014-05-15 12:20:00,117.7,117.94,117.68,117.83,11100.0,94.4736,94.6662,94.4575,94.5779,11100.0
2014-05-15 12:30:00,117.84,118.08,117.81,118.0,6500.0,94.586,94.7786,94.5619,94.7144,6500.0
2014-05-15 12:40:00,118.0,118.04,117.88,117.88,7000.0,94.7144,94.7465,94.6181,94.6181,7000.0
2014-05-15 12:50:00,117.86,118.13,117.86,118.11,7300.0,94.602,94.8187,94.602,94.8027,7300.0
2014-05-15 13:00:00,118.14,118.14,117.87,117.87,7000.0,94.8268,94.8268,94.6101,94.6101,7000.0
2014-05-15 13:10:00,117.89,117.99,117.85,117.94,4900.0,94.6261,94.7064,94.594,94.6662,4900.0
2014-05-15 13:20:00,117.93,118.07,117.84,117.93,7500.0,94.6582,94.7706,94.586,94.6582,7500.0
2014-05-15 13:30:00,117.9,118.01,117.87,117.94,8800.0,94.6341,94.7224,94.6101,94.6662,8800.0
2014-05-15 13:40:00,117.93,117.94,117.75,117.83,5900.0,94.6582,94.6662,94.5137,94.5779,5900.0
2014-05-15 13:50:00,117.84,118.29,117.79,118.29,7700.0,94.586,94.9472,94.5458,94.9472,7700.0
2014-05-15 14:00:00,118.28,118.63,118.24,118.55,12200.0,94.9391,95.2201,94.907,95.1559,12200.0
2014-05-15 14:10:00,118.6,118.71,118.46,118.48,30000.0,95.196,95.2843,95.0836,95.0997,30000.0
2014-05-15 14:20:00,118.48,118.67,118.37,118.55,13000.0,95.0997,95.2522,95.0114,95.1559,13000.0
2014-05-15 14:30:00,118.57,118.87,118.57,118.87,9000.0,95.1719,95.4127,95.1719,95.4127,9000.0
2014-05-15 14:40:00,118.9,118.98,118.81,118.98,11900.0,95.4368,95.501,95.3646,95.501,11900.0
2014-05-15 14:50:00,119.03,119.34,118.99,119.29,31000.0,95.5411,95.79,95.509,95.7498,31000.0
2014-05-15 15:00:00,119.32,119.48,119.29,119.41,31100.0,95.7739,95.9023,95.7498,95.8462,31100.0
2014-05-15 15:10:00,119.42,119.71,119.41,119.46,53600.0,95.8542,96.087,95.8462,95.8863,53600.0
2014-05-15 15:20:00,119.45,119.45,119.18,119.39,23700.0,95.8783,95.8783,95.6615,95.8301,23700.0
2014-05-15 15:30:00,119.4,119.86,119.35,119.73,35200.0,95.8381,96.2074,95.798,96.103,35200.0
2014-05-15 15:40:00,119.73,119.76,119.63,119.74,43000.0,96.103,96.1271,96.0227,96.111,43000.0
2014-05-15 15:50:00,119.74,119.78,119.65,119.77,89100.0,96.111,96.1431,96.0388,96.1351,89100.0
2014-05-16 09:30:00,119.93,119.95,119.01,119.15,64900.0,96.2635,96.2796,95.5251,95.6375,64900.0
2014-05-16 09:40:00,119.26,119.36,118.95,119.01,9000.0,95.7258,95.806,95.4769,95.5251,9000.0
2014-05-16 09:50:00,119.07,119.42,118.91,119.31,14200.0,95.5733,95.8542,95.4448,95.7659,14200.0
2014-05-16 10:00:00,119.23,119.47,118.47,118.65,15700.0,95.7017,95.8943,95.0917,95.2361,15700.0
2014-05-16 10:10:00,118.61,119.22,118.61,119.12,12600.0,95.204,95.6937,95.204,95.6134,12600.0
2014-05-16 10:20:00,119.06,119.36,119.0,119.29,44500.0,95.5652,95.806,95.5171,95.7498,44500.0
2014-05-16 10:30:00,119.34,119.47,119.25,119.41,7900.0,95.79,95.8943,95.7177,95.8462,7900.0
2014-05-16 10:40:00,119.42,119.48,119.22,119.34,10500.0,95.8542,95.9023,95.6937,95.79,10500.0
2014-05-16 10:50:00,119.36,119.61,119.29,119.38,8400.0,95.806,96.0067,95.7498,95.8221,8400.0
2014-05-16 11:00:00,119.35,119.51,119.27,119.51,12700.0,95.798,95.9264,95.7338,95.9264,12700.0
2014-05-16 11:10:00,119.51,119.91,119.5,119.83,8000.0,95.9264,96.2475,95.9184,96.1833,8000.0
2014-05-16 11:20:00,119.81,119.84,119.68,119.71,5700.0,96.1672,96.1913,96.0629,96.087,5700.0
2014-05-16 11:30:00,119.73,119.84,119.61,119.61,6100.0,96.103,96.1913,96.0067,96.0067,6100.0
2014-05-16 11:40:00,119.63,119.64,119.41,119.51,9200.0,96.0227,96.0308,95.8462,95.9264,9200.0
2014-05-16 11:50:00,119.54,119.62,119.38,119.62,8900.0,95.9505,96.0147,95.8221,96.0147,8900.0
2014-05-16 12:00:00,119.56,119.62,119.49,119.49,4400.0,95.9666,96.0147,95.9104,95.9104,4400.0
2014-05-16 12:10:00,119.38,119.5,119.38,119.49,5700.0,95.8221,95.9184,95.8221,95.9104,5700.0
2014-05-16 12:20:00,119.5,119.52,119.22,119.3,7000.0,95.9184,95.9344,95.6937,95.7579,7000.0
2014-05-16 12:30:00,119.28,119.35,119.16,119.34,12800.0,95.7418,95.798,95.6455,95.79,12800.0
2014-05-16 12:40:00,119.38,119.38,119.22,119.25,9500.0,95.8221,95.8221,95.6937,95.7177,9500.0
2014-05-16 12:50:00,119.28,119.31,119.19,119.24,11500.0,95.7418,95.7659,95.6696,95.7097,11500.0
2014-05-16 13:00:00,119.25,119.25,119.02,119.23,10900.0,95.7177,95.7177,95.5331,95.7017,10900.0
2014-05-16 13:10:00,119.2,119.29,119.12,119.24,5500.0,95.6776,95.7498,95.6134,95.7097,5500.0
2014-05-16 13:20:00,119.22,119.25,119.09,119.17,10600.0,95.6937,95.7177,95.5893,95.6535,10600.0
2014-05-16 13:30:00,119.11,119.2,119.0,119.16,12200.0,95.6054,95.6776,95.5171,95.6455,12200.0
2014-05-16 13:40:00,119.14,119.22,119.06,119.11,5800.0,95.6294,95.6937,95.5652,95.6054,5800.0
2014-05-16 13:50:00,119.12,119.18,119.09,119.16,6400.0,95.6134,95.6615,95.5893,95.6455,6400.0
2014-05-16 14:00:00,119.17,119.31,119.15,119.22,15000.0,95.6535,95.7659,95.6375,95.6937,15000.0
2014-05-16 14:10:00,119.21,119.36,119.19,119.31,8200.0,95.6856,95.806,95.6696,95.7659,8200.0
2014-05-16 14:20:00,119.31,119.51,119.28,119.46,13200.0,95.7659,95.9264,95.7418,95.8863,13200.0
2014-05-16 14:30:00,119.46,119.69,119.44,119.6,20200.0,95.8863,96.0709,95.8702,95.9987,20200.0
2014-05-16 14:40:00,119.56,119.85,119.56,119.79,13700.0,95.9666,96.1993,95.9666,96.1512,13700.0
2014-05-16 14:50:00,119.79,120.11,119.74,120.11,12800.0,96.1512,96.408,96.111,96.408,12800.0
2014-05-16 15:00:00,120.12,120.25,120.08,120.24,15300.0,96.416,96.5204,96.3839,96.5124,15300.0
2014-05-16 15:10:00,120.26,120.36,120.23,120.25,18200.0,96.5284,96.6087,96.5043,96.5204,18200.0
2014-05-16 15:20:00,120.25,120.32,120.19,120.2,14900.0,96.5204,96.5766,96.4722,96.4803,14900.0
2014-05-16 15:30:00,120.21,120.36,120.21,120.26,24400.0,96.4883,96.6087,96.4883,96.5284,24400.0
2014-05-16 15:40:00,120.25,120.26,120.11,120.14,21400.0,96.5204,96.5284,96.408,96.4321,21400.0
2014-05-16 15:50:00,120.14,120.25,120.13,120.2,44100.0,96.4321,96.5204,96.4241,96.4803,44100.0
2014-05-19 09:30:00,119.47,120.64,119.43,120.52,21000.0,95.8943,96.8334,95.8622,96.7371,21000.0
2014-05-19 09:40:00,120.57,121.08,120.5,120.85,16200.0,96.7772,97.1866,96.7211,97.002,16200.0
2014-05-19 09:50:00,120.85,120.85,120.4,120.71,6300.0,97.002,97.002,96.6408,96.8896,6300.0
2014-05-19 10:00:00,120.79,120.89,120.5,120.89,5100.0,96.9538,97.0341,96.7211,97.0341,5100.0
2014-05-19 10:10:00,120.8,121.01,120.58,120.92,5200.0,96.9619,97.1304,96.7853,97.0582,5200.0
2014-05-19 10:20:00,120.85,121.05,120.85,120.97,16100.0,97.002,97.1625,97.002,97.0983,16100.0
2014-05-19 10:30:00,121.01,121.09,120.85,121.0,10900.0,97.1304,97.1946,97.002,97.1224,10900.0
2014-05-19 10:40:00,120.97,121.11,120.93,120.93,16500.0,97.0983,97.2107,97.0662,97.0662,16500.0
2014-05-19 10:50:00,120.93,121.1,120.93,121.02,9000.0,97.0662,97.2027,97.0662,97.1384,9000.0
2014-05-19 11:00:00,121.04,121.15,121.02,121.09,8700.0,97.1545,97.2428,97.1384,97.1946,8700.0
2014-05-19 11:10:00,121.05,121.42,121.05,121.41,38700.0,97.1625,97.4595,97.1625,97.4515,38700.0
2014-05-19 11:20:00,121.43,121.54,121.33,121.34,6100.0,97.4675,97.5558,97.3873,97.3953,6100.0
2014-05-19 11:30:00,121.34,121.41,121.27,121.35,7600.0,97.3953,97.4515,97.3391,97.4033,7600.0
2014-05-19 11:40:00,121.3,121.42,121.24,121.33,8800.0,97.3632,97.4595,97.315,97.3873,8800.0
2014-05-19 11:50:00,121.4,121.4,121.21,121.21,4200.0,97.4435,97.4435,97.291,97.291,4200.0
2014-05-19 12:00:00,121.21,121.39,121.18,121.39,5800.0,97.291,97.4354,97.2669,97.4354,5800.0
2014-05-19 12:10:00,121.4,121.4,121.26,121.26,2500.0,97.4435,97.4435,97.3311,97.3311,2500.0
2014-05-19 12:20:00,121.32,121.34,121.15,121.15,5800.0,97.3792,97.3953,97.2428,97.2428,5800.0
2014-05-19 12:30:00,121.12,121.14,120.81,120.92,11600.0,97.2187,97.2348,96.9699,97.0582,11600.0
2014-05-19 12:40:00,120.88,120.94,120.86,120.92,6000.0,97.0261,97.0742,97.01,97.0582,6000.0
2014-05-19 12:50:00,120.89,120.95,120.89,120.94,700.0,97.0341,97.0823,97.0341,97.0742,700.0
2014-05-19 13:00:00,120.96,121.07,120.91,121.04,4700.0,97.0903,97.1786,97.0502,97.1545,4700.0
2014-05-19 13:10:00,121.08,121.08,120.89,120.93,6300.0,97.1866,97.1866,97.0341,97.0662,6300.0
2014-05-19 13:20:00,120.94,121.01,120.94,120.94,2600.0,97.0742,97.1304,97.0742,97.0742,2600.0
2014-05-19 13:30:00,120.96,120.97,120.83,120.83,5300.0,97.0903,97.0983,96.9859,96.9859,5300.0
2014-05-19 13:40:00,120.85,121.07,120.84,121.07,9600.0,97.002,97.1786,96.994,97.1786,9600.0
2014-05-19 13:50:00,121.07,121.15,121.07,121.14,5600.0,97.1786,97.2428,97.1786,97.2348,5600.0
2014-05-19 14:00:00,121.16,121.19,121.01,121.08,4900.0,97.2508,97.2749,97.1304,97.1866,4900.0
2014-05-19 14:10:00,121.08,121.08,120.95,121.01,4300.0,97.1866,97.1866,97.0823,97.1304,4300.0
2014-05-19 14:20:00,121.03,121.14,120.99,121.08,7200.0,97.1465,97.2348,97.1144,97.1866,7200.0
2014-05-19 14:30:00,121.08,121.08,120.95,120.99,7100.0,97.1866,97.1866,97.0823,97.1144,7100.0
2014-05-19 14:40:00,120.97,121.07,120.97,121.07,3900.0,97.0983,97.1786,97.0983,97.1786,3900.0
2014-05-19 14:50:00,121.1,121.1,120.98,121.03,6400.0,97.2027,97.2027,97.1063,97.1465,6400.0
2014-05-19 15:00:00,121.02,121.12,121.02,121.1,4500.0,97.1384,97.2187,97.1384,97.2027,4500.0
2014-05-19 15:10:00,121.11,121.18,120.96,121.0,12200.0,97.2107,97.2669,97.0903,97.1224,12200.0
2014-05-19 15:20:00,121.0,121.11,120.95,121.1,7400.0,97.1224,97.2107,97.0823,97.2027,7400.0
2014-05-19 15:30:00,121.16,121.46,121.16,121.45,26300.0,97.2508,97.4916,97.2508,97.4836,26300.0
2014-05-19 15:40:00,121.46,121.63,121.45,121.6,27500.0,97.4916,97.6281,97.4836,97.604,27500.0
2014-05-19 15:50:00,121.6,121.61,121.41,121.41,44300.0,97.604,97.612,97.4515,97.4515,44300.0
2014-05-20 09:30:00,121.22,121.68,120.77,120.9,9800.0,97.299,97.6682,96.9378,97.0421,9800.0
2014-05-20 09:40:00,120.94,120.94,120.1,120.1,5500.0,97.0742,97.0742,96.4,96.4,5500.0
2014-05-20 09:50:00,120.01,120.33,119.55,119.55,6300.0,96.3278,96.5846,95.9585,95.9585,6300.0
2014-05-20 10:00:00,119.54,120.06,119.52,119.67,11200.0,95.9505,96.3679,95.9344,96.0548,11200.0
2014-05-20 10:10:00,119.68,120.05,119.68,119.93,5400.0,96.0629,96.3599,96.0629,96.2635,5400.0
2014-05-20 10:20:00,119.82,119.87,119.51,119.57,5200.0,96.1752,96.2154,95.9264,95.9746,5200.0
2014-05-20 10:30:00,119.59,119.95,119.55,119.68,8900.0,95.9906,96.2796,95.9585,96.0629,8900.0
2014-05-20 10:40:00,119.66,119.94,119.65,119.86,9900.0,96.0468,96.2716,96.0388,96.2074,9900.0
2014-05-20 10:50:00,119.84,120.01,119.74,119.85,14400.0,96.1913,96.3278,96.111,96.1993,14400.0
2014-05-20 11:00:00,119.95,120.04,119.82,119.99,9200.0,96.2796,96.3518,96.1752,96.3117,9200.0
2014-05-20 11:10:00,119.93,119.97,119.65,119.71,3600.0,96.2635,96.2956,96.0388,96.087,3600.0
2014-05-20 11:20:00,119.68,119.78,119.57,119.57,5600.0,96.0629,96.1431,95.9746,95.9746,5600.0
2014-05-20 11:30:00,119.56,119.7,119.56,119.62,6800.0,95.9666,96.0789,95.9666,96.0147,6800.0
2014-05-20 11:40:00,119.64,119.84,119.6,119.83,3800.0,96.0308,96.1913,95.9987,96.1833,3800.0
2014-05-20 11:50:00,119.81,119.81,119.45,119.45,4600.0,96.1672,96.1672,95.8783,95.8783,4600.0
2014-05-20 12:00:00,119.45,119.45,118.95,119.42,27600.0,95.8783,95.8783,95.4769,95.8542,27600.0
2014-05-20 12:10:00,119.35,119.35,119.06,119.32,6600.0,95.798,95.798,95.5652,95.7739,6600.0
2014-05-20 12:20:00,119.34,119.34,119.04,119.04,1600.0,95.79,95.79,95.5492,95.5492,1600.0
2014-05-20 12:30:00,119.06,119.14,118.85,118.92,7200.0,95.5652,95.6294,95.3967,95.4529,7200.0
2014-05-20 12:40:00,118.82,118.85,118.68,118.76,11600.0,95.3726,95.3967,95.2602,95.3244,11600.0
2014-05-20 12:50:00,118.81,118.82,118.59,118.63,10900.0,95.3646,95.3726,95.188,95.2201,10900.0
2014-05-20 13:00:00,118.62,118.65,118.49,118.57,8500.0,95.2121,95.2361,95.1077,95.1719,8500.0
2014-05-20 13:10:00,118.51,118.53,118.37,118.41,7800.0,95.1238,95.1398,95.0114,95.0435,7800.0
2014-05-20 13:20:00,118.4,118.55,118.32,118.48,6600.0,95.0355,95.1559,94.9713,95.0997,6600.0
2014-05-20 13:30:00,118.44,118.51,118.32,118.34,5700.0,95.0676,95.1238,94.9713,94.9873,5700.0
2014-05-20 13:40:00,118.32,118.32,118.07,118.11,10000.0,94.9713,94.9713,94.7706,94.8027,10000.0
2014-05-20 13:50:00,118.1,118.23,118.05,118.09,16600.0,94.7947,94.899,94.7545,94.7866,16600.0
2014-05-20 14:00:00,118.04,118.39,118.04,118.39,30600.0,94.7465,95.0274,94.7465,95.0274,30600.0
2014-05-20 14:10:00,118.42,118.5,118.31,118.49,8800.0,95.0515,95.1157,94.9632,95.1077,8800.0
2014-05-20 14:20:00,118.5,118.55,118.37,118.53,10100.0,95.1157,95.1559,95.0114,95.1398,10100.0
2014-05-20 14:30:00,118.53,118.58,118.39,118.48,7700.0,95.1398,95.1799,95.0274,95.0997,7700.0
2014-05-20 14:40:00,118.43,118.67,118.43,118.65,6100.0,95.0595,95.2522,95.0595,95.2361,6100.0
2014-05-20 14:50:00,118.62,118.64,118.52,118.59,12200.0,95.2121,95.2281,95.1318,95.188,12200.0
2014-05-20 15:00:00,118.59,118.9,118.53,118.82,19800.0,95.188,95.4368,95.1398,95.3726,19800.0
2014-05-20 15:10:00,118.85,118.86,118.75,118.84,7300.0,95.3967,95.4047,95.3164,95.3886,7300.0
2014-05-20 15:20:00,118.83,118.86,118.66,118.71,16600.0,95.3806,95.4047,95.2442,95.2843,16600.0
2014-05-20 15:30:00,118.72,119.04,118.71,119.04,23200.0,95.2923,95.5492,95.2843,95.5492,23200.0
2014-05-20 15:40:00,119.05,119.13,118.9,118.92,32200.0,95.5572,95.6214,95.4368,95.4529,32200.0
2014-05-20 15:50:00,118.91,118.98,118.78,118.88,104700.0,95.4448,95.501,95.3405,95.4207,104700.0
2014-05-21 09:30:00,119.27,120.17,119.13,119.95,22800.0,95.7338,96.4562,95.6214,96.2796,22800.0
2014-05-21 09:40:00,119.88,120.35,119.87,120.13,10100.0,96.2234,96.6007,96.2154,96.4241,10100.0
2014-05-21 09:50:00,120.13,120.13,119.86,119.86,6800.0,96.4241,96.4241,96.2074,96.2074,6800.0
2014-05-21 10:00:00,119.87,119.97,119.67,119.67,10400.0,96.2154,96.2956,96.0548,96.0548,10400.0
2014-05-21 10:10:00,119.75,119.87,119.44,119.45,16400.0,96.1191,96.2154,95.8702,95.8783,16400.0
2014-05-21 10:20:00,119.43,119.5,119.12,119.23,29200.0,95.8622,95.9184,95.6134,95.7017,29200.0
2014-05-21 10:30:00,119.24,119.55,119.24,119.51,9800.0,95.7097,95.9585,95.7097,95.9264,9800.0
2014-05-21 10:40:00,119.53,119.55,119.3,119.55,8800.0,95.9425,95.9585,95.7579,95.9585,8800.0
2014-05-21 10:50:00,119.53,119.62,119.29,119.29,10200.0,95.9425,96.0147,95.7498,95.7498,10200.0
2014-05-21 11:00:00,119.24,119.41,119.14,119.3,15600.0,95.7097,95.8462,95.6294,95.7579,15600.0
2014-05-21 11:10:00,119.33,119.45,119.29,119.31,8100.0,95.7819,95.8783,95.7498,95.7659,8100.0
2014-05-21 11:20:00,119.3,119.3,118.87,118.93,15200.0,95.7579,95.7579,95.4127,95.4609,15200.0
2014-05-21 11:30:00,118.96,119.04,118.86,118.93,11000.0,95.485,95.5492,95.4047,95.4609,11000.0
2014-05-21 11:40:00,118.91,118.92,118.45,118.46,11500.0,95.4448,95.4529,95.0756,95.0836,11500.0
2014-05-21 11:50:00,118.46,118.55,118.33,118.41,22100.0,95.0836,95.1559,94.9793,95.0435,22100.0
2014-05-21 12:00:00,118.49,118.73,118.47,118.63,7300.0,95.1077,95.3003,95.0917,95.2201,7300.0
2014-05-21 12:10:00,118.62,118.85,118.61,118.81,5500.0,95.2121,95.3967,95.204,95.3646,5500.0
2014-05-21 12:20:00,118.82,119.01,118.76,119.01,8100.0,95.3726,95.5251,95.3244,95.5251,8100.0
2014-05-21 12:30:00,119.02,119.1,118.97,119.03,6900.0,95.5331,95.5973,95.493,95.5411,6900.0
2014-05-21 12:40:00,119.01,119.09,119.01,119.06,6100.0,95.5251,95.5893,95.5251,95.5652,6100.0
2014-05-21 12:50:00,119.05,119.26,119.03,119.24,8900.0,95.5572,95.7258,95.5411,95.7097,8900.0
2014-05-21 13:00:00,119.27,119.41,119.11,119.3,8600.0,95.7338,95.8462,95.6054,95.7579,8600.0
2014-05-21 13:10:00,119.3,119.35,119.23,119.3,5600.0,95.7579,95.798,95.7017,95.7579,5600.0
2014-05-21 13:20:00,119.25,119.27,119.2,119.24,4500.0,95.7177,95.7338,95.6776,95.7097,4500.0
2014-05-21 13:30:00,119.27,119.29,119.22,119.27,5600.0,95.7338,95.7498,95.6937,95.7338,5600.0
2014-05-21 13:40:00,119.29,119.37,119.24,119.33,6700.0,95.7498,95.814,95.7097,95.7819,6700.0
2014-05-21 13:50:00,119.34,119.45,119.34,119.4,4400.0,95.79,95.8783,95.79,95.8381,4400.0
2014-05-21 14:00:00,119.39,119.75,119.23,119.37,14500.0,95.8301,96.1191,95.7017,95.814,14500.0
2014-05-21 14:10:00,119.4,119.4,119.19,119.34,9900.0,95.8381,95.8381,95.6696,95.79,9900.0
2014-05-21 14:20:00,119.34,119.46,119.26,119.41,8100.0,95.79,95.8863,95.7258,95.8462,8100.0
2014-05-21 14:30:00,119.41,119.49,119.38,119.44,14900.0,95.8462,95.9104,95.8221,95.8702,14900.0
2014-05-21 14:40:00,119.46,119.6,119.46,119.51,5700.0,95.8863,95.9987,95.8863,95.9264,5700.0
2014-05-21 14:50:00,119.51,119.51,119.39,119.43,4500.0,95.9264,95.9264,95.8301,95.8622,4500.0
2014-05-21 15:00:00,119.44,119.52,119.38,119.45,6900.0,95.8702,95.9344,95.8221,95.8783,6900.0
2014-05-21 15:10:00,119.5,119.71,119.5,119.65,8000.0,95.9184,96.087,95.9184,96.0388,8000.0
2014-05-21 15:20:00,119.66,119.66,119.54,119.58,11000.0,96.0468,96.0468,95.9505,95.9826,11000.0
2014-05-21 15:30:00,119.6,119.74,119.59,119.74,18700.0,95.9987,96.111,95.9906,96.111,18700.0
2014-05-21 15:40:00,119.68,119.68,119.43,119.47,22800.0,96.0629,96.0629,95.8622,95.8943,22800.0
2014-05-21 15:50:00,119.47,119.61,119.45,119.61,72000.0,95.8943,96.0067,95.8783,96.0067,72000.0
2014-05-22 09:30:00,119.42,120.21,119.42,119.98,9800.0,95.8542,96.4883,95.8542,96.3037,9800.0
2014-05-22 09:40:00,120.12,120.64,119.88,120.64,5700.0,96.416,96.8334,96.2234,96.8334,5700.0
2014-05-22 09:50:00,120.64,120.9,120.6,120.9,5500.0,96.8334,97.0421,96.8013,97.0421,5500.0
2014-05-22 10:00:00,120.84,120.99,120.39,120.6,12000.0,96.994,97.1144,96.6328,96.8013,12000.0
2014-05-22 10:10:00,120.55,121.04,120.55,120.73,8200.0,96.7612,97.1545,96.7612,96.9057,8200.0
2014-05-22 10:20:00,120.76,120.87,120.63,120.79,3700.0,96.9298,97.018,96.8254,96.9538,3700.0
2014-05-22 10:30:00,120.72,120.76,120.57,120.69,30600.0,96.8976,96.9298,96.7772,96.8736,30600.0
2014-05-22 10:40:00,120.65,120.85,120.62,120.85,16000.0,96.8415,97.002,96.8174,97.002,16000.0
2014-05-22 10:50:00,120.85,120.87,120.72,120.8,14600.0,97.002,97.018,96.8976,96.9619,14600.0
2014-05-22 11:00:00,120.83,120.91,120.81,120.91,17100.0,96.9859,97.0502,96.9699,97.0502,17100.0
2014-05-22 11:10:00,120.96,121.04,120.89,121.04,4900.0,97.0903,97.1545,97.0341,97.1545,4900.0
2014-05-22 11:20:00,120.97,121.05,120.79,121.03,11200.0,97.0983,97.1625,96.9538,97.1465,11200.0
2014-05-22 11:30:00,121.01,121.2,120.91,120.91,6500.0,97.1304,97.2829,97.0502,97.0502,6500.0
2014-05-22 11:40:00,120.94,121.01,120.76,120.83,2900.0,97.0742,97.1304,96.9298,96.9859,2900.0
2014-05-22 11:50:00,120.81,120.82,120.56,120.56,5200.0,96.9699,96.9779,96.7692,96.7692,5200.0
2014-05-22 12:00:00,120.52,120.53,120.44,120.44,2800.0,96.7371,96.7451,96.6729,96.6729,2800.0
2014-05-22 12:10:00,120.45,120.49,120.32,120.32,9700.0,96.6809,96.713,96.5766,96.5766,9700.0
2014-05-22 12:20:00,120.32,120.39,120.21,120.22,6400.0,96.5766,96.6328,96.4883,96.4963,6400.0
2014-05-22 12:30:00,120.25,120.25,120.16,120.16,3400.0,96.5204,96.5204,96.4482,96.4482,3400.0
2014-05-22 12:40:00,120.25,120.25,120.05,120.07,8500.0,96.5204,96.5204,96.3599,96.3759,8500.0
2014-05-22 12:50:00,120.03,120.14,119.9,120.06,10600.0,96.3438,96.4321,96.2395,96.3679,10600.0
2014-05-22 13:00:00,120.06,120.08,119.99,120.0,29600.0,96.3679,96.3839,96.3117,96.3197,29600.0
2014-05-22 13:10:00,120.04,120.1,119.96,120.06,3100.0,96.3518,96.4,96.2876,96.3679,3100.0
2014-05-22 13:20:00,120.08,120.22,120.0,120.22,4500.0,96.3839,96.4963,96.3197,96.4963,4500.0
2014-05-22 13:30:00,120.2,120.33,120.16,120.33,7300.0,96.4803,96.5846,96.4482,96.5846,7300.0
2014-05-22 13:40:00,120.36,120.44,120.32,120.43,9200.0,96.6087,96.6729,96.5766,96.6649,9200.0
2014-05-22 13:50:00,120.43,120.52,120.37,120.42,13700.0,96.6649,96.7371,96.6167,96.6568,13700.0
2014-05-22 14:00:00,120.43,120.48,120.38,120.43,5200.0,96.6649,96.705,96.6247,96.6649,5200.0
2014-05-22 14:10:00,120.48,120.49,120.44,120.48,4200.0,96.705,96.713,96.6729,96.705,4200.0
2014-05-22 14:20:00,120.44,120.47,120.4,120.47,2000.0,96.6729,96.697,96.6408,96.697,2000.0
2014-05-22 14:30:00,120.45,120.47,120.42,120.46,3900.0,96.6809,96.697,96.6568,96.689,3900.0
2014-05-22 14:40:00,120.45,120.55,120.45,120.48,6800.0,96.6809,96.7612,96.6809,96.705,6800.0
2014-05-22 14:50:00,120.48,120.49,120.4,120.48,7700.0,96.705,96.713,96.6408,96.705,7700.0
2014-05-22 15:00:00,120.46,120.46,120.22,120.26,6100.0,96.689,96.689,96.4963,96.5284,6100.0
2014-05-22 15:10:00,120.21,120.27,120.15,120.18,6500.0,96.4883,96.5364,96.4401,96.4642,6500.0
2014-05-22 15:20:00,120.19,120.24,120.12,120.21,13000.0,96.4722,96.5124,96.416,96.4883,13000.0
2014-05-22 15:30:00,120.21,120.25,119.95,120.13,37800.0,96.4883,96.5204,96.2796,96.4241,37800.0
2014-05-22 15:40:00,120.16,120.17,119.87,119.95,17100.0,96.4482,96.4562,96.2154,96.2796,17100.0
2014-05-22 15:50:00,119.94,119.98,119.82,119.89,46600.0,96.2716,96.3037,96.1752,96.2314,46600.0
2014-05-23 09:30:00,119.53,120.36,119.53,120.13,8200.0,95.9425,96.6087,95.9425,96.4241,8200.0
2014-05-23 09:40:00,120.35,120.35,119.89,119.95,4400.0,96.6007,96.6007,96.2314,96.2796,4400.0
2014-05-23 09:50:00,119.94,120.3,119.88,120.3,5400.0,96.2716,96.5605,96.2234,96.5605,5400.0
2014-05-23 10:00:00,120.34,120.6,120.22,120.59,7600.0,96.5926,96.8013,96.4963,96.7933,7600.0
2014-05-23 10:10:00,120.62,120.99,120.62,120.79,5100.0,96.8174,97.1144,96.8174,96.9538,5100.0
2014-05-23 10:20:00,120.8,120.94,120.69,120.79,10600.0,96.9619,97.0742,96.8736,96.9538,10600.0
2014-05-23 10:30:00,120.82,121.07,120.82,121.07,1800.0,96.9779,97.1786,96.9779,97.1786,1800.0
2014-05-23 10:40:00,121.04,121.06,120.86,121.01,5100.0,97.1545,97.1706,97.01,97.1304,5100.0
2014-05-23 10:50:00,120.98,121.02,120.9,120.9,4100.0,97.1063,97.1384,97.0421,97.0421,4100.0
2014-05-23 11:00:00,120.96,120.96,120.71,120.71,4900.0,97.0903,97.0903,96.8896,96.8896,4900.0
2014-05-23 11:10:00,120.71,120.91,120.7,120.9,5300.0,96.8896,97.0502,96.8816,97.0421,5300.0
2014-05-23 11:20:00,120.89,120.93,120.73,120.73,8100.0,97.0341,97.0662,96.9057,96.9057,8100.0
2014-05-23 11:30:00,120.74,120.79,120.7,120.72,2400.0,96.9137,96.9538,96.8816,96.8976,2400.0
2014-05-23 11:40:00,120.7,120.8,120.7,120.78,3400.0,96.8816,96.9619,96.8816,96.9458,3400.0
2014-05-23 11:50:00,120.8,120.8,120.68,120.76,2800.0,96.9619,96.9619,96.8655,96.9298,2800.0
2014-05-23 12:00:00,120.73,120.8,120.7,120.73,3000.0,96.9057,96.9619,96.8816,96.9057,3000.0
2014-05-23 12:10:00,120.72,120.83,120.71,120.83,8500.0,96.8976,96.9859,96.8896,96.9859,8500.0
2014-05-23 12:20:00,120.83,120.83,120.76,120.8,2800.0,96.9859,96.9859,96.9298,96.9619,2800.0
2014-05-23 12:30:00,120.8,120.86,120.8,120.86,2100.0,96.9619,97.01,96.9619,97.01,2100.0
2014-05-23 12:40:00,120.87,120.91,120.83,120.9,3200.0,97.018,97.0502,96.9859,97.0421,3200.0
2014-05-23 12:50:00,120.89,121.14,120.89,121.12,14100.0,97.0341,97.2348,97.0341,97.2187,14100.0
2014-05-23 13:00:00,121.07,121.07,120.96,120.96,2600.0,97.1786,97.1786,97.0903,97.0903,2600.0
2014-05-23 13:10:00,120.98,120.99,120.88,120.9,4600.0,97.1063,97.1144,97.0261,97.0421,4600.0
2014-05-23 13:20:00,120.93,120.95,120.91,120.94,2100.0,97.0662,97.0823,97.0502,97.0742,2100.0
2014-05-23 13:30:00,120.98,121.01,120.93,121.01,5800.0,97.1063,97.1304,97.0662,97.1304,5800.0
2014-05-23 13:40:00,121.0,121.04,121.0,121.04,1400.0,97.1224,97.1545,97.1224,97.1545,1400.0
2014-05-23 13:50:00,121.02,121.06,120.96,121.0,5100.0,97.1384,97.1706,97.0903,97.1224,5100.0
2014-05-23 14:00:00,121.01,121.1,121.0,121.07,4400.0,97.1304,97.2027,97.1224,97.1786,4400.0
2014-05-23 14:10:00,121.07,121.07,120.96,120.96,5200.0,97.1786,97.1786,97.0903,97.0903,5200.0
2014-05-23 14:20:00,120.96,120.96,120.86,120.86,9500.0,97.0903,97.0903,97.01,97.01,9500.0
2014-05-23 14:30:00,120.86,121.02,120.86,121.01,4900.0,97.01,97.1384,97.01,97.1304,4900.0
2014-05-23 14:40:00,121.01,121.11,121.01,121.11,4700.0,97.1304,97.2107,97.1304,97.2107,4700.0
2014-05-23 14:50:00,121.1,121.22,121.1,121.2,5600.0,97.2027,97.299,97.2027,97.2829,5600.0
2014-05-23 15:00:00,121.2,121.23,121.2,121.22,4600.0,97.2829,97.307,97.2829,97.299,4600.0
2014-05-23 15:10:00,121.21,121.35,121.21,121.21,9200.0,97.291,97.4033,97.291,97.291,9200.0
2014-05-23 15:20:00,121.23,121.32,121.23,121.31,9600.0,97.307,97.3792,97.307,97.3712,9600.0
2014-05-23 15:30:00,121.31,121.42,121.31,121.36,11700.0,97.3712,97.4595,97.3712,97.4114,11700.0
2014-05-23 15:40:00,121.37,121.44,121.25,121.28,21800.0,97.4194,97.4756,97.3231,97.3471,21800.0
2014-05-23 15:50:00,121.29,121.37,121.25,121.26,36100.0,97.3552,97.4194,97.3231,97.3311,36100.0
2014-05-27 09:30:00,122.21,122.31,121.44,121.61,14800.0,98.0936,98.1739,97.4756,97.612,14800.0
2014-05-27 09:40:00,121.57,122.0,121.57,121.82,6700.0,97.5799,97.9251,97.5799,97.7806,6700.0
2014-05-27 09:50:00,121.83,121.96,121.69,121.94,3100.0,97.7886,97.893,97.6762,97.8769,3100.0
2014-05-27 10:00:00,121.88,122.01,121.71,121.94,18800.0,97.8287,97.9331,97.6923,97.8769,18800.0
2014-05-27 10:10:00,121.91,122.43,121.78,122.43,14600.0,97.8528,98.2702,97.7485,98.2702,14600.0
2014-05-27 10:20:00,122.37,122.47,122.28,122.42,5700.0,98.222,98.3023,98.1498,98.2622,5700.0
2014-05-27 10:30:00,122.42,122.66,122.41,122.54,3600.0,98.2622,98.4548,98.2541,98.3585,3600.0
2014-05-27 10:40:00,122.54,122.9,122.53,122.9,5200.0,98.3585,98.6475,98.3505,98.6475,5200.0
2014-05-27 10:50:00,122.9,122.9,122.76,122.8,5000.0,98.6475,98.6475,98.5351,98.5672,5000.0
2014-05-27 11:00:00,122.77,122.84,122.72,122.72,2800.0,98.5431,98.5993,98.503,98.503,2800.0
2014-05-27 11:10:00,122.68,122.71,122.46,122.47,8800.0,98.4709,98.4949,98.2943,98.3023,8800.0
2014-05-27 11:20:00,122.42,122.49,122.29,122.29,3700.0,98.2622,98.3184,98.1578,98.1578,3700.0
2014-05-27 11:30:00,122.36,122.43,122.28,122.34,6000.0,98.214,98.2702,98.1498,98.198,6000.0
2014-05-27 11:40:00,122.3,122.35,122.09,122.35,11900.0,98.1659,98.206,97.9973,98.206,11900.0
2014-05-27 11:50:00,122.34,122.38,122.19,122.19,4400.0,98.198,98.2301,98.0776,98.0776,4400.0
2014-05-27 12:00:00,122.19,122.3,122.15,122.26,4800.0,98.0776,98.1659,98.0455,98.1337,4800.0
2014-05-27 12:10:00,122.28,122.39,122.28,122.32,5600.0,98.1498,98.2381,98.1498,98.1819,5600.0
2014-05-27 12:20:00,122.32,122.39,122.26,122.28,10100.0,98.1819,98.2381,98.1337,98.1498,10100.0
2014-05-27 12:30:00,122.3,122.42,122.24,122.4,6800.0,98.1659,98.2622,98.1177,98.2461,6800.0
2014-05-27 12:40:00,122.39,122.46,122.32,122.46,7700.0,98.2381,98.2943,98.1819,98.2943,7700.0
2014-05-27 12:50:00,122.45,122.45,122.25,122.35,10900.0,98.2863,98.2863,98.1257,98.206,10900.0
2014-05-27 13:00:00,122.35,122.35,122.2,122.33,6200.0,98.206,98.206,98.0856,98.1899,6200.0
2014-05-27 13:10:00,122.31,122.31,122.2,122.28,8100.0,98.1739,98.1739,98.0856,98.1498,8100.0
2014-05-27 13:20:00,122.24,122.24,122.1,122.11,5300.0,98.1177,98.1177,98.0053,98.0134,5300.0
2014-05-27 13:30:00,122.11,122.18,121.96,122.17,11900.0,98.0134,98.0695,97.893,98.0615,11900.0
2014-05-27 13:40:00,122.14,122.35,122.14,122.35,6000.0,98.0374,98.206,98.0374,98.206,6000.0
2014-05-27 13:50:00,122.34,122.38,122.25,122.3,7200.0,98.198,98.2301,98.1257,98.1659,7200.0
2014-05-27 14:00:00,122.3,122.35,122.2,122.22,4500.0,98.1659,98.206,98.0856,98.1016,4500.0
2014-05-27 14:10:00,122.21,122.26,122.21,122.25,4800.0,98.0936,98.1337,98.0936,98.1257,4800.0
2014-05-27 14:20:00,122.32,122.43,122.26,122.43,8800.0,98.1819,98.2702,98.1337,98.2702,8800.0
2014-05-27 14:30:00,122.42,122.43,122.21,122.38,13500.0,98.2622,98.2702,98.0936,98.2301,13500.0
2014-05-27 14:40:00,122.33,122.4,122.32,122.39,7400.0,98.1899,98.2461,98.1819,98.2381,7400.0
2014-05-27 14:50:00,122.41,122.55,122.41,122.47,9500.0,98.2541,98.3665,98.2541,98.3023,9500.0
2014-05-27 15:00:00,122.47,122.48,122.33,122.44,8600.0,98.3023,98.3103,98.1899,98.2782,8600.0
2014-05-27 15:10:00,122.42,122.6,122.31,122.53,14800.0,98.2622,98.4067,98.1739,98.3505,14800.0
2014-05-27 15:20:00,122.52,122.58,122.41,122.41,13300.0,98.3424,98.3906,98.2541,98.2541,13300.0
2014-05-27 15:30:00,122.4,122.46,122.34,122.39,25400.0,98.2461,98.2943,98.198,98.2381,25400.0
2014-05-27 15:40:00,122.44,122.55,122.43,122.45,17900.0,98.2782,98.3665,98.2702,98.2863,17900.0
2014-05-27 15:50:00,122.46,122.51,122.15,122.3,49400.0,98.2943,98.3344,98.0455,98.1659,49400.0
2014-05-28 09:30:00,122.69,122.8,122.33,122.5,17000.0,98.4789,98.5672,98.1899,98.3264,17000.0
2014-05-28 09:40:00,122.27,122.73,122.19,122.71,3000.0,98.1418,98.511,98.0776,98.4949,3000.0
2014-05-28 09:50:00,122.79,122.98,122.47,122.47,6100.0,98.5592,98.7117,98.3023,98.3023,6100.0
2014-05-28 10:00:00,122.47,122.47,122.2,122.23,8800.0,98.3023,98.3023,98.0856,98.1097,8800.0
2014-05-28 10:10:00,122.23,122.32,122.0,122.06,9400.0,98.1097,98.1819,97.9251,97.9732,9400.0
2014-05-28 10:20:00,122.05,122.29,122.01,122.24,9300.0,97.9652,98.1578,97.9331,98.1177,9300.0
2014-05-28 10:30:00,122.24,122.24,122.02,122.12,6200.0,98.1177,98.1177,97.9411,98.0214,6200.0
2014-05-28 10:40:00,122.18,122.23,121.76,121.92,11600.0,98.0695,98.1097,97.7324,97.8608,11600.0
2014-05-28 10:50:00,121.97,122.02,121.8,121.98,9800.0,97.901,97.9411,97.7645,97.909,9800.0
2014-05-28 11:00:00,121.95,122.18,121.95,122.14,2700.0,97.8849,98.0695,97.8849,98.0374,2700.0
2014-05-28 11:10:00,122.2,122.26,122.14,122.18,4000.0,98.0856,98.1337,98.0374,98.0695,4000.0
2014-05-28 11:20:00,122.23,122.23,121.77,121.85,8600.0,98.1097,98.1097,97.7404,97.8047,8600.0
2014-05-28 11:30:00,121.77,121.92,121.71,121.75,15400.0,97.7404,97.8608,97.6923,97.7244,15400.0
2014-05-28 11:40:00,121.72,121.72,121.51,121.57,7100.0,97.7003,97.7003,97.5318,97.5799,7100.0
2014-05-28 11:50:00,121.57,121.6,121.49,121.49,9700.0,97.5799,97.604,97.5157,97.5157,9700.0
2014-05-28 12:00:00,121.48,121.54,121.44,121.52,10200.0,97.5077,97.5558,97.4756,97.5398,10200.0
2014-05-28 12:10:00,121.5,121.56,121.44,121.5,6600.0,97.5237,97.5719,97.4756,97.5237,6600.0
2014-05-28 12:20:00,121.5,121.52,121.41,121.41,4700.0,97.5237,97.5398,97.4515,97.4515,4700.0
2014-05-28 12:30:00,121.42,121.53,121.36,121.5,4100.0,97.4595,97.5478,97.4114,97.5237,4100.0
2014-05-28 12:40:00,121.53,121.55,121.48,121.48,2600.0,97.5478,97.5639,97.5077,97.5077,2600.0
2014-05-28 12:50:00,121.5,121.5,121.39,121.47,4600.0,97.5237,97.5237,97.4354,97.4996,4600.0
2014-05-28 13:00:00,121.47,121.51,121.42,121.43,3500.0,97.4996,97.5318,97.4595,97.4675,3500.0
2014-05-28 13:10:00,121.48,121.52,121.44,121.5,4800.0,97.5077,97.5398,97.4756,97.5237,4800.0
2014-05-28 13:20:00,121.5,121.56,121.37,121.37,6100.0,97.5237,97.5719,97.4194,97.4194,6100.0
2014-05-28 13:30:00,121.37,121.4,121.26,121.27,7900.0,97.4194,97.4435,97.3311,97.3391,7900.0
2014-05-28 13:40:00,121.3,121.3,121.21,121.23,5500.0,97.3632,97.3632,97.291,97.307,5500.0
2014-05-28 13:50:00,121.25,121.42,121.25,121.41,5300.0,97.3231,97.4595,97.3231,97.4515,5300.0
2014-05-28 14:00:00,121.43,121.49,121.32,121.32,6000.0,97.4675,97.5157,97.3792,97.3792,6000.0
2014-05-28 14:10:00,121.39,121.39,121.3,121.31,3600.0,97.4354,97.4354,97.3632,97.3712,3600.0
2014-05-28 14:20:00,121.32,121.5,121.32,121.47,6800.0,97.3792,97.5237,97.3792,97.4996,6800.0
2014-05-28 14:30:00,121.45,121.46,121.38,121.38,4300.0,97.4836,97.4916,97.4274,97.4274,4300.0
2014-05-28 14:40:00,121.37,121.5,121.35,121.47,4200.0,97.4194,97.5237,97.4033,97.4996,4200.0
2014-05-28 14:50:00,121.49,121.56,121.49,121.52,5900.0,97.5157,97.5719,97.5157,97.5398,5900.0
2014-05-28 15:00:00,121.51,121.64,121.47,121.53,11400.0,97.5318,97.6361,97.4996,97.5478,11400.0
2014-05-28 15:10:00,121.53,121.55,121.47,121.53,6800.0,97.5478,97.5639,97.4996,97.5478,6800.0
2014-05-28 15:20:00,121.52,121.58,121.48,121.48,9500.0,97.5398,97.5879,97.5077,97.5077,9500.0
2014-05-28 15:30:00,121.48,121.59,121.47,121.52,12000.0,97.5077,97.596,97.4996,97.5398,12000.0
2014-05-28 15:40:00,121.52,121.53,121.26,121.28,12800.0,97.5398,97.5478,97.3311,97.3471,12800.0
2014-05-28 15:50:00,121.28,121.31,121.07,121.14,22500.0,97.3471,97.3712,97.1786,97.2348,22500.0
2014-05-29 09:30:00,121.2,121.29,120.91,120.99,11900.0,97.2829,97.3552,97.0502,97.1144,11900.0
2014-05-29 09:40:00,121.18,121.21,120.55,120.6,13300.0,97.2669,97.291,96.7612,96.8013,13300.0
2014-05-29 09:50:00,120.55,120.57,120.19,120.43,11400.0,96.7612,96.7772,96.4722,96.6649,11400.0
2014-05-29 10:00:00,120.42,120.69,120.34,120.54,12300.0,96.6568,96.8736,96.5926,96.7532,12300.0
2014-05-29 10:10:00,120.59,120.59,120.16,120.34,9700.0,96.7933,96.7933,96.4482,96.5926,9700.0
2014-05-29 10:20:00,120.37,120.59,120.37,120.48,2700.0,96.6167,96.7933,96.6167,96.705,2700.0
2014-05-29 10:30:00,120.47,120.67,120.42,120.5,6500.0,96.697,96.8575,96.6568,96.7211,6500.0
2014-05-29 10:40:00,120.5,120.72,120.49,120.58,18900.0,96.7211,96.8976,96.713,96.7853,18900.0
2014-05-29 10:50:00,120.57,120.66,120.52,120.62,10800.0,96.7772,96.8495,96.7371,96.8174,10800.0
2014-05-29 11:00:00,120.68,120.69,120.43,120.47,17400.0,96.8655,96.8736,96.6649,96.697,17400.0
2014-05-29 11:10:00,120.44,120.55,120.39,120.39,7900.0,96.6729,96.7612,96.6328,96.6328,7900.0
2014-05-29 11:20:00,120.38,120.54,120.37,120.41,6400.0,96.6247,96.7532,96.6167,96.6488,6400.0
2014-05-29 11:30:00,120.41,120.47,120.31,120.31,6800.0,96.6488,96.697,96.5686,96.5686,6800.0
2014-05-29 11:40:00,120.3,120.37,120.15,120.23,8300.0,96.5605,96.6167,96.4401,96.5043,8300.0
2014-05-29 11:50:00,120.23,120.29,120.04,120.04,10100.0,96.5043,96.5525,96.3518,96.3518,10100.0
2014-05-29 12:00:00,120.16,120.39,120.1,120.35,7000.0,96.4482,96.6328,96.4,96.6007,7000.0
2014-05-29 12:10:00,120.42,120.5,120.38,120.44,7000.0,96.6568,96.7211,96.6247,96.6729,7000.0
2014-05-29 12:20:00,120.47,120.47,120.33,120.39,5700.0,96.697,96.697,96.5846,96.6328,5700.0
2014-05-29 12:30:00,120.4,120.4,120.27,120.32,3700.0,96.6408,96.6408,96.5364,96.5766,3700.0
2014-05-29 12:40:00,120.32,120.37,120.25,120.31,6200.0,96.5766,96.6167,96.5204,96.5686,6200.0
2014-05-29 12:50:00,120.37,120.4,120.34,120.34,2900.0,96.6167,96.6408,96.5926,96.5926,2900.0
2014-05-29 13:00:00,120.4,120.42,120.37,120.37,3300.0,96.6408,96.6568,96.6167,96.6167,3300.0
2014-05-29 13:10:00,120.41,120.41,120.25,120.26,10600.0,96.6488,96.6488,96.5204,96.5284,10600.0
2014-05-29 13:20:00,120.26,120.27,120.08,120.19,18400.0,96.5284,96.5364,96.3839,96.4722,18400.0
2014-05-29 13:30:00,120.2,120.26,120.16,120.26,4400.0,96.4803,96.5284,96.4482,96.5284,4400.0
2014-05-29 13:40:00,120.26,120.38,120.24,120.31,6400.0,96.5284,96.6247,96.5124,96.5686,6400.0
2014-05-29 13:50:00,120.34,120.36,120.26,120.26,5400.0,96.5926,96.6087,96.5284,96.5284,5400.0
2014-05-29 14:00:00,120.28,120.28,120.16,120.16,8700.0,96.5445,96.5445,96.4482,96.4482,8700.0
2014-05-29 14:10:00,120.15,120.17,120.1,120.17,11200.0,96.4401,96.4562,96.4,96.4562,11200.0
2014-05-29 14:20:00,120.17,120.29,120.15,120.27,13200.0,96.4562,96.5525,96.4401,96.5364,13200.0
2014-05-29 14:30:00,120.28,120.56,120.28,120.56,16800.0,96.5445,96.7692,96.5445,96.7692,16800.0
2014-05-29 14:40:00,120.53,120.55,120.47,120.55,10600.0,96.7451,96.7612,96.697,96.7612,10600.0
2014-05-29 14:50:00,120.55,120.56,120.38,120.38,25600.0,96.7612,96.7692,96.6247,96.6247,25600.0
2014-05-29 15:00:00,120.38,120.48,120.33,120.47,24300.0,96.6247,96.705,96.5846,96.697,24300.0
2014-05-29 15:10:00,120.46,120.47,120.39,120.41,12000.0,96.689,96.697,96.6328,96.6488,12000.0
2014-05-29 15:20:00,120.41,120.45,120.41,120.43,26600.0,96.6488,96.6809,96.6488,96.6649,26600.0
2014-05-29 15:30:00,120.43,120.5,120.41,120.48,25300.0,96.6649,96.7211,96.6488,96.705,25300.0
2014-05-29 15:40:00,120.47,120.5,120.43,120.45,30900.0,96.697,96.7211,96.6649,96.6809,30900.0
2014-05-29 15:50:00,120.46,120.46,120.3,120.36,72200.0,96.689,96.689,96.5605,96.6087,72200.0
2014-05-30 09:30:00,120.7,120.9,120.47,120.79,19500.0,96.8816,97.0421,96.697,96.9538,19500.0
2014-05-30 09:40:00,120.55,120.93,120.32,120.32,3200.0,96.7612,97.0662,96.5766,96.5766,3200.0
2014-05-30 09:50:00,120.36,120.45,120.23,120.27,2900.0,96.6087,96.6809,96.5043,96.5364,2900.0
2014-05-30 10:00:00,120.35,120.64,120.32,120.61,13800.0,96.6007,96.8334,96.5766,96.8094,13800.0
2014-05-30 10:10:00,120.66,120.95,120.6,120.87,16700.0,96.8495,97.0823,96.8013,97.018,16700.0
2014-05-30 10:20:00,120.82,120.85,120.58,120.61,9200.0,96.9779,97.002,96.7853,96.8094,9200.0
2014-05-30 10:30:00,120.62,120.7,120.5,120.52,11700.0,96.8174,96.8816,96.7211,96.7371,11700.0
2014-05-30 10:40:00,120.54,120.55,120.44,120.53,4100.0,96.7532,96.7612,96.6729,96.7451,4100.0
2014-05-30 10:50:00,120.51,120.78,120.51,120.77,5200.0,96.7291,96.9458,96.7291,96.9378,5200.0
2014-05-30 11:00:00,120.74,120.89,120.74,120.85,6000.0,96.9137,97.0341,96.9137,97.002,6000.0
2014-05-30 11:10:00,120.85,120.99,120.85,120.99,4500.0,97.002,97.1144,97.002,97.1144,4500.0
2014-05-30 11:20:00,120.98,121.01,120.93,120.93,4800.0,97.1063,97.1304,97.0662,97.0662,4800.0
2014-05-30 11:30:00,120.94,121.07,120.93,121.07,5200.0,97.0742,97.1786,97.0662,97.1786,5200.0
2014-05-30 11:40:00,121.02,121.11,120.99,121.06,3600.0,97.1384,97.2107,97.1144,97.1706,3600.0
2014-05-30 11:50:00,121.03,121.06,120.92,120.92,4000.0,97.1465,97.1706,97.0582,97.0582,4000.0
2014-05-30 12:00:00,120.91,120.94,120.77,120.79,4500.0,97.0502,97.0742,96.9378,96.9538,4500.0
2014-05-30 12:10:00,120.76,120.76,120.64,120.64,2400.0,96.9298,96.9298,96.8334,96.8334,2400.0
2014-05-30 12:20:00,120.72,120.75,120.62,120.68,5000.0,96.8976,96.9217,96.8174,96.8655,5000.0
2014-05-30 12:30:00,120.68,120.69,120.3,120.3,8000.0,96.8655,96.8736,96.5605,96.5605,8000.0
2014-05-30 12:40:00,120.3,120.47,120.27,120.44,3100.0,96.5605,96.697,96.5364,96.6729,3100.0
2014-05-30 12:50:00,120.4,120.47,120.4,120.43,3200.0,96.6408,96.697,96.6408,96.6649,3200.0
2014-05-30 13:00:00,120.42,120.58,120.39,120.55,3800.0,96.6568,96.7853,96.6328,96.7612,3800.0
2014-05-30 13:10:00,120.56,120.6,120.54,120.57,1500.0,96.7692,96.8013,96.7532,96.7772,1500.0
2014-05-30 13:20:00,120.55,120.62,120.5,120.62,4900.0,96.7612,96.8174,96.7211,96.8174,4900.0
2014-05-30 13:30:00,120.59,120.59,120.53,120.58,2600.0,96.7933,96.7933,96.7451,96.7853,2600.0
2014-05-30 13:40:00,120.55,120.67,120.54,120.65,5400.0,96.7612,96.8575,96.7532,96.8415,5400.0
2014-05-30 13:50:00,120.64,120.74,120.62,120.74,5300.0,96.8334,96.9137,96.8174,96.9137,5300.0
2014-05-30 14:00:00,120.73,120.93,120.73,120.93,7800.0,96.9057,97.0662,96.9057,97.0662,7800.0
2014-05-30 14:10:00,120.94,121.04,120.94,121.01,4100.0,97.0742,97.1545,97.0742,97.1304,4100.0
2014-05-30 14:20:00,121.01,121.07,120.97,121.07,4800.0,97.1304,97.1786,97.0983,97.1786,4800.0
2014-05-30 14:30:00,121.05,121.05,120.97,120.99,6700.0,97.1625,97.1625,97.0983,97.1144,6700.0
2014-05-30 14:40:00,121.0,121.13,120.95,121.09,9300.0,97.1224,97.2267,97.0823,97.1946,9300.0
2014-05-30 14:50:00,121.07,121.14,120.98,120.98,4300.0,97.1786,97.2348,97.1063,97.1063,4300.0
2014-05-30 15:00:00,120.95,121.05,120.92,120.95,6000.0,97.0823,97.1625,97.0582,97.0823,6000.0
2014-05-30 15:10:00,120.95,121.02,120.95,121.01,5800.0,97.0823,97.1384,97.0823,97.1304,5800.0
2014-05-30 15:20:00,121.03,121.11,121.02,121.1,12700.0,97.1465,97.2107,97.1384,97.2027,12700.0
2014-05-30 15:30:00,121.08,121.33,121.05,121.13,12400.0,97.1866,97.3873,97.1625,97.2267,12400.0
2014-05-30 15:40:00,121.15,121.25,121.15,121.16,10900.0,97.2428,97.3231,97.2428,97.2508,10900.0
2014-05-30 15:50:00,121.16,121.2,121.02,121.09,38800.0,97.2508,97.2829,97.1384,97.1946,38800.0
2014-06-02 09:30:00,121.05,121.68,121.05,121.41,30100.0,97.1625,97.6682,97.1625,97.4515,30100.0
2014-06-02 09:40:00,121.45,121.45,121.05,121.23,18000.0,97.4836,97.4836,97.1625,97.307,18000.0
2014-06-02 09:50:00,121.23,121.39,121.07,121.16,27300.0,97.307,97.4354,97.1786,97.2508,27300.0
2014-06-02 10:00:00,121.18,121.3,120.94,120.97,30200.0,97.2669,97.3632,97.0742,97.0983,30200.0
2014-06-02 10:10:00,120.97,121.18,120.95,121.12,13000.0,97.0983,97.2669,97.0823,97.2187,13000.0
2014-06-02 10:20:00,121.11,121.2,121.04,121.19,12500.0,97.2107,97.2829,97.1545,97.2749,12500.0
2014-06-02 10:30:00,121.14,121.39,121.09,121.39,9400.0,97.2348,97.4354,97.1946,97.4354,9400.0
2014-06-02 10:40:00,121.44,121.51,121.33,121.46,21100.0,97.4756,97.5318,97.3873,97.4916,21100.0
2014-06-02 10:50:00,121.44,121.71,121.35,121.7,22500.0,97.4756,97.6923,97.4033,97.6843,22500.0
2014-06-02 11:00:00,121.7,121.9,121.5,121.88,10300.0,97.6843,97.8448,97.5237,97.8287,10300.0
2014-06-02 11:10:00,121.89,122.05,121.89,122.05,10800.0,97.8368,97.9652,97.8368,97.9652,10800.0
2014-06-02 11:20:00,122.06,122.35,122.06,122.35,11600.0,97.9732,98.206,97.9732,98.206,11600.0
2014-06-02 11:30:00,122.35,122.39,122.18,122.2,7800.0,98.206,98.2381,98.0695,98.0856,7800.0
2014-06-02 11:40:00,122.23,122.5,122.23,122.5,9900.0,98.1097,98.3264,98.1097,98.3264,9900.0
2014-06-02 11:50:00,122.51,122.8,122.51,122.76,12700.0,98.3344,98.5672,98.3344,98.5351,12700.0
2014-06-02 12:00:00,122.76,122.87,122.73,122.86,19000.0,98.5351,98.6234,98.511,98.6153,19000.0
2014-06-02 12:10:00,122.87,122.94,122.87,122.88,12800.0,98.6234,98.6796,98.6234,98.6314,12800.0
2014-06-02 12:20:00,122.89,122.99,122.87,122.95,8000.0,98.6394,98.7197,98.6234,98.6876,8000.0
2014-06-02 12:30:00,122.95,122.97,122.83,122.84,10200.0,98.6876,98.7036,98.5913,98.5993,10200.0
2014-06-02 12:40:00,122.85,122.85,122.79,122.84,5700.0,98.6073,98.6073,98.5592,98.5993,5700.0
2014-06-02 12:50:00,122.84,123.0,122.82,122.99,16300.0,98.5993,98.7277,98.5832,98.7197,16300.0
2014-06-02 13:00:00,122.99,123.0,122.87,122.87,8200.0,98.7197,98.7277,98.6234,98.6234,8200.0
2014-06-02 13:10:00,122.89,122.89,122.69,122.79,10600.0,98.6394,98.6394,98.4789,98.5592,10600.0
2014-06-02 13:20:00,122.77,122.81,122.75,122.8,11500.0,98.5431,98.5752,98.5271,98.5672,11500.0
2014-06-02 13:30:00,122.8,122.84,122.75,122.77,18800.0,98.5672,98.5993,98.5271,98.5431,18800.0
2014-06-02 13:40:00,122.75,122.75,122.69,122.71,7900.0,98.5271,98.5271,98.4789,98.4949,7900.0
2014-06-02 13:50:00,122.72,122.8,122.72,122.8,10100.0,98.503,98.5672,98.503,98.5672,10100.0
2014-06-02 14:00:00,122.79,122.81,122.66,122.69,10900.0,98.5592,98.5752,98.4548,98.4789,10900.0
2014-06-02 14:10:00,122.68,122.8,122.57,122.8,16500.0,98.4709,98.5672,98.3826,98.5672,16500.0
2014-06-02 14:20:00,122.8,122.89,122.76,122.83,13900.0,98.5672,98.6394,98.5351,98.5913,13900.0
2014-06-02 14:30:00,122.84,122.84,122.79,122.79,13100.0,98.5993,98.5993,98.5592,98.5592,13100.0
2014-06-02 14:40:00,122.78,122.81,122.73,122.79,10100.0,98.5511,98.5752,98.511,98.5592,10100.0
2014-06-02 14:50:00,122.79,122.8,122.75,122.79,8700.0,98.5592,98.5672,98.5271,98.5592,8700.0
2014-06-02 15:00:00,122.78,122.78,122.7,122.75,13400.0,98.5511,98.5511,98.4869,98.5271,13400.0
2014-06-02 15:10:00,122.75,122.75,122.59,122.61,22600.0,98.5271,98.5271,98.3986,98.4147,22600.0
2014-06-02 15:20:00,122.62,122.62,122.55,122.61,12700.0,98.4227,98.4227,98.3665,98.4147,12700.0
2014-06-02 15:30:00,122.62,122.62,122.52,122.55,22000.0,98.4227,98.4227,98.3424,98.3665,22000.0
2014-06-02 15:40:00,122.54,122.7,122.53,122.7,23400.0,98.3585,98.4869,98.3505,98.4869,23400.0
2014-06-02 15:50:00,122.7,122.73,122.62,122.65,32900.0,98.4869,98.511,98.4227,98.4468,32900.0
2014-06-03 09:30:00,122.57,123.0,122.42,122.81,25900.0,98.3826,98.7277,98.2622,98.5752,25900.0
2014-06-03 09:40:00,122.8,123.33,122.79,123.27,17700.0,98.5672,98.9926,98.5592,98.9444,17700.0
2014-06-03 09:50:00,123.44,123.6,123.37,123.5,8000.0,99.0809,99.2093,99.0247,99.1291,8000.0
2014-06-03 10:00:00,123.49,123.53,123.39,123.44,7500.0,99.121,99.1531,99.0408,99.0809,7500.0
2014-06-03 10:10:00,123.4,123.6,123.35,123.41,18900.0,99.0488,99.2093,99.0087,99.0568,18900.0
2014-06-03 10:20:00,123.46,123.53,123.2,123.24,15000.0,99.0969,99.1531,98.8883,98.9204,15000.0
2014-06-03 10:30:00,123.27,123.39,123.22,123.3,7800.0,98.9444,99.0408,98.9043,98.9685,7800.0
2014-06-03 10:40:00,123.29,123.32,122.97,123.05,13400.0,98.9605,98.9846,98.7036,98.7679,13400.0
2014-06-03 10:50:00,123.09,123.14,123.03,123.11,10800.0,98.8,98.8401,98.7518,98.816,10800.0
2014-06-03 11:00:00,123.09,123.13,123.02,123.12,16100.0,98.8,98.8321,98.7438,98.824,16100.0
2014-06-03 11:10:00,123.09,123.13,123.02,123.12,13400.0,98.8,98.8321,98.7438,98.824,13400.0
2014-06-03 11:20:00,123.08,123.17,123.07,123.15,7800.0,98.7919,98.8642,98.7839,98.8481,7800.0
2014-06-03 11:30:00,123.13,123.18,123.03,123.09,11600.0,98.8321,98.8722,98.7518,98.8,11600.0
2014-06-03 11:40:00,123.07,123.07,122.81,122.82,13500.0,98.7839,98.7839,98.5752,98.5832,13500.0
2014-06-03 11:50:00,122.85,122.88,122.76,122.8,4800.0,98.6073,98.6314,98.5351,98.5672,4800.0
2014-06-03 12:00:00,122.81,122.89,122.74,122.74,8000.0,98.5752,98.6394,98.519,98.519,8000.0
2014-06-03 12:10:00,122.73,122.8,122.66,122.68,8700.0,98.511,98.5672,98.4548,98.4709,8700.0
2014-06-03 12:20:00,122.69,122.7,122.54,122.59,3700.0,98.4789,98.4869,98.3585,98.3986,3700.0
2014-06-03 12:30:00,122.56,122.58,122.49,122.52,4200.0,98.3745,98.3906,98.3184,98.3424,4200.0
2014-06-03 12:40:00,122.56,122.56,122.48,122.5,3700.0,98.3745,98.3745,98.3103,98.3264,3700.0
2014-06-03 12:50:00,122.48,122.48,122.41,122.47,5800.0,98.3103,98.3103,98.2541,98.3023,5800.0
2014-06-03 13:00:00,122.49,122.54,122.46,122.54,6800.0,98.3184,98.3585,98.2943,98.3585,6800.0
2014-06-03 13:10:00,122.55,122.55,122.44,122.46,4600.0,98.3665,98.3665,98.2782,98.2943,4600.0
2014-06-03 13:20:00,122.44,122.49,122.41,122.49,4700.0,98.2782,98.3184,98.2541,98.3184,4700.0
2014-06-03 13:30:00,122.48,122.5,122.4,122.44,4200.0,98.3103,98.3264,98.2461,98.2782,4200.0
2014-06-03 13:40:00,122.44,122.5,122.42,122.47,8400.0,98.2782,98.3264,98.2622,98.3023,8400.0
2014-06-03 13:50:00,122.44,122.52,122.44,122.51,7500.0,98.2782,98.3424,98.2782,98.3344,7500.0
2014-06-03 14:00:00,122.5,122.58,122.49,122.58,6900.0,98.3264,98.3906,98.3184,98.3906,6900.0
2014-06-03 14:10:00,122.58,122.67,122.52,122.67,6600.0,98.3906,98.4628,98.3424,98.4628,6600.0
2014-06-03 14:20:00,122.68,122.73,122.67,122.69,3800.0,98.4709,98.511,98.4628,98.4789,3800.0
2014-06-03 14:30:00,122.68,122.69,122.58,122.59,7200.0,98.4709,98.4789,98.3906,98.3986,7200.0
2014-06-03 14:40:00,122.6,122.65,122.57,122.57,6600.0,98.4067,98.4468,98.3826,98.3826,6600.0
2014-06-03 14:50:00,122.52,122.53,122.35,122.35,8300.0,98.3424,98.3505,98.206,98.206,8300.0
2014-06-03 15:00:00,122.34,122.35,122.27,122.35,10100.0,98.198,98.206,98.1418,98.206,10100.0
2014-06-03 15:10:00,122.36,122.52,122.35,122.52,10900.0,98.214,98.3424,98.206,98.3424,10900.0
2014-06-03 15:20:00,122.52,122.59,122.5,122.55,10000.0,98.3424,98.3986,98.3264,98.3665,10000.0
2014-06-03 15:30:00,122.54,122.61,122.53,122.57,12400.0,98.3585,98.4147,98.3505,98.3826,12400.0
2014-06-03 15:40:00,122.58,122.59,122.51,122.54,28300.0,98.3906,98.3986,98.3344,98.3585,28300.0
2014-06-03 15:50:00,122.53,122.57,122.46,122.48,33900.0,98.3505,98.3826,98.2943,98.3103,33900.0
2014-06-04 09:30:00,122.54,122.95,122.36,122.36,29600.0,98.3585,98.6876,98.214,98.214,29600.0
2014-06-04 09:40:00,122.47,122.62,122.14,122.61,10700.0,98.3023,98.4227,98.0374,98.4147,10700.0
2014-06-04 09:50:00,122.61,122.66,122.51,122.59,4900.0,98.4147,98.4548,98.3344,98.3986,4900.0
2014-06-04 10:00:00,122.65,122.78,122.59,122.65,12500.0,98.4468,98.5511,98.3986,98.4468,12500.0
2014-06-04 10:10:00,122.71,122.98,122.71,122.9,4900.0,98.4949,98.7117,98.4949,98.6475,4900.0
2014-06-04 10:20:00,122.9,122.9,122.61,122.66,7400.0,98.6475,98.6475,98.4147,98.4548,7400.0
2014-06-04 10:30:00,122.61,122.7,122.53,122.61,6900.0,98.4147,98.4869,98.3505,98.4147,6900.0
2014-06-04 10:40:00,122.73,122.74,122.67,122.73,2700.0,98.511,98.519,98.4628,98.511,2700.0
2014-06-04 10:50:00,122.68,122.87,122.62,122.87,3800.0,98.4709,98.6234,98.4227,98.6234,3800.0
2014-06-04 11:00:00,122.92,122.92,122.57,122.6,16300.0,98.6635,98.6635,98.3826,98.4067,16300.0
2014-06-04 11:10:00,122.61,122.62,122.53,122.56,4000.0,98.4147,98.4227,98.3505,98.3745,4000.0
2014-06-04 11:20:00,122.6,123.0,122.6,122.97,6900.0,98.4067,98.7277,98.4067,98.7036,6900.0
2014-06-04 11:30:00,122.91,122.91,122.82,122.82,2000.0,98.6555,98.6555,98.5832,98.5832,2000.0
2014-06-04 11:40:00,122.76,122.77,122.59,122.64,1800.0,98.5351,98.5431,98.3986,98.4388,1800.0
2014-06-04 11:50:00,122.59,122.6,122.48,122.48,2500.0,98.3986,98.4067,98.3103,98.3103,2500.0
2014-06-04 12:00:00,122.48,122.52,122.48,122.5,2900.0,98.3103,98.3424,98.3103,98.3264,2900.0
2014-06-04 12:10:00,122.52,122.53,122.39,122.43,5300.0,98.3424,98.3505,98.2381,98.2702,5300.0
2014-06-04 12:20:00,122.42,122.5,122.38,122.47,1300.0,98.2622,98.3264,98.2301,98.3023,1300.0
2014-06-04 12:30:00,122.48,122.55,122.44,122.55,1700.0,98.3103,98.3665,98.2782,98.3665,1700.0
2014-06-04 12:40:00,122.57,122.59,122.54,122.56,1400.0,98.3826,98.3986,98.3585,98.3745,1400.0
2014-06-04 12:50:00,122.53,122.58,122.51,122.57,1800.0,98.3505,98.3906,98.3344,98.3826,1800.0
2014-06-04 13:00:00,122.57,122.6,122.54,122.59,3200.0,98.3826,98.4067,98.3585,98.3986,3200.0
2014-06-04 13:10:00,122.59,122.59,122.46,122.48,4200.0,98.3986,98.3986,98.2943,98.3103,4200.0
2014-06-04 13:20:00,122.46,122.49,122.41,122.42,2700.0,98.2943,98.3184,98.2541,98.2622,2700.0
2014-06-04 13:30:00,122.4,122.41,122.32,122.37,2300.0,98.2461,98.2541,98.1819,98.222,2300.0
2014-06-04 13:40:00,122.37,122.47,122.34,122.42,4300.0,98.222,98.3023,98.198,98.2622,4300.0
2014-06-04 13:50:00,122.41,122.53,122.38,122.53,6000.0,98.2541,98.3505,98.2301,98.3505,6000.0
2014-06-04 14:00:00,122.54,122.55,122.46,122.51,5300.0,98.3585,98.3665,98.2943,98.3344,5300.0
2014-06-04 14:10:00,122.5,122.58,122.48,122.58,3300.0,98.3264,98.3906,98.3103,98.3906,3300.0
2014-06-04 14:20:00,122.6,122.6,122.46,122.46,4300.0,98.4067,98.4067,98.2943,98.2943,4300.0
2014-06-04 14:30:00,122.49,122.52,122.45,122.46,6600.0,98.3184,98.3424,98.2863,98.2943,6600.0
2014-06-04 14:40:00,122.49,122.5,122.39,122.39,6500.0,98.3184,98.3264,98.2381,98.2381,6500.0
2014-06-04 14:50:00,122.39,122.39,122.18,122.26,14000.0,98.2381,98.2381,98.0695,98.1337,14000.0
2014-06-04 15:00:00,122.32,122.41,122.31,122.34,4900.0,98.1819,98.2541,98.1739,98.198,4900.0
2014-06-04 15:10:00,122.4,122.5,122.4,122.4,5800.0,98.2461,98.3264,98.2461,98.2461,5800.0
2014-06-04 15:20:00,122.42,122.52,122.37,122.48,6200.0,98.2622,98.3424,98.222,98.3103,6200.0
2014-06-04 15:30:00,122.52,122.55,122.42,122.47,10700.0,98.3424,98.3665,98.2622,98.3023,10700.0
2014-06-04 15:40:00,122.48,122.51,122.38,122.47,15400.0,98.3103,98.3344,98.2301,98.3023,15400.0
2014-06-04 15:50:00,122.47,122.51,122.34,122.36,47000.0,98.3023,98.3344,98.198,98.214,47000.0
2014-06-05 09:30:00,123.23,124.08,123.1,123.89,45500.0,98.9123,99.5946,98.808,99.4421,45500.0
2014-06-05 09:40:00,123.89,124.86,123.89,124.66,27400.0,99.4421,100.2207,99.4421,100.0601,27400.0
2014-06-05 09:50:00,124.64,124.74,124.21,124.45,16500.0,100.0441,100.1244,99.6989,99.8916,16500.0
2014-06-05 10:00:00,124.57,124.57,124.26,124.3,30800.0,99.9879,99.9879,99.7391,99.7712,30800.0
2014-06-05 10:10:00,124.26,124.43,124.07,124.35,16100.0,99.7391,99.8755,99.5866,99.8113,16100.0
2014-06-05 10:20:00,124.35,124.96,124.35,124.91,16400.0,99.8113,100.3009,99.8113,100.2608,16400.0
2014-06-05 10:30:00,124.97,125.0,124.69,124.92,28700.0,100.309,100.3331,100.0842,100.2688,28700.0
2014-06-05 10:40:00,124.88,125.0,124.82,125.0,16600.0,100.2367,100.3331,100.1886,100.3331,16600.0
2014-06-05 10:50:00,125.0,125.08,124.93,125.04,37500.0,100.3331,100.3973,100.2769,100.3652,37500.0
2014-06-05 11:00:00,125.03,125.05,124.95,124.98,40100.0,100.3571,100.3732,100.2929,100.317,40100.0
2014-06-05 11:10:00,124.98,125.1,124.97,125.05,27500.0,100.317,100.4133,100.309,100.3732,27500.0
2014-06-05 11:20:00,125.04,125.32,124.99,125.31,22300.0,100.3652,100.5899,100.325,100.5819,22300.0
2014-06-05 11:30:00,125.33,125.38,125.06,125.13,21300.0,100.5979,100.6381,100.3812,100.4374,21300.0
2014-06-05 11:40:00,125.16,125.31,125.11,125.14,9800.0,100.4615,100.5819,100.4213,100.4454,9800.0
2014-06-05 11:50:00,125.14,125.22,125.1,125.22,14700.0,100.4454,100.5096,100.4133,100.5096,14700.0
2014-06-05 12:00:00,125.25,125.39,125.24,125.39,14500.0,100.5337,100.6461,100.5257,100.6461,14500.0
2014-06-05 12:10:00,125.36,125.36,125.11,125.15,11500.0,100.622,100.622,100.4213,100.4535,11500.0
2014-06-05 12:20:00,125.11,125.26,125.1,125.22,13200.0,100.4213,100.5417,100.4133,100.5096,13200.0
2014-06-05 12:30:00,125.21,125.34,125.18,125.25,9800.0,100.5016,100.606,100.4775,100.5337,9800.0
2014-06-05 12:40:00,125.23,125.32,125.11,125.25,16400.0,100.5177,100.5899,100.4213,100.5337,16400.0
2014-06-05 12:50:00,125.23,125.26,125.13,125.25,13600.0,100.5177,100.5417,100.4374,100.5337,13600.0
2014-06-05 13:00:00,125.23,125.31,125.18,125.23,11200.0,100.5177,100.5819,100.4775,100.5177,11200.0
2014-06-05 13:10:00,125.21,125.28,125.15,125.26,14900.0,100.5016,100.5578,100.4535,100.5417,14900.0
2014-06-05 13:20:00,125.2,125.23,125.15,125.19,14700.0,100.4936,100.5177,100.4535,100.4856,14700.0
2014-06-05 13:30:00,125.15,125.21,125.1,125.14,13100.0,100.4535,100.5016,100.4133,100.4454,13100.0
2014-06-05 13:40:00,125.11,125.15,125.0,125.0,10600.0,100.4213,100.4535,100.3331,100.3331,10600.0
2014-06-05 13:50:00,125.0,125.02,124.98,125.0,12300.0,100.3331,100.3491,100.317,100.3331,12300.0
2014-06-05 14:00:00,125.0,125.01,124.97,124.99,10100.0,100.3331,100.3411,100.309,100.325,10100.0
2014-06-05 14:10:00,125.0,125.01,124.97,125.0,10700.0,100.3331,100.3411,100.309,100.3331,10700.0
2014-06-05 14:20:00,125.0,125.25,124.99,125.11,20700.0,100.3331,100.5337,100.325,100.4213,20700.0
2014-06-05 14:30:00,125.13,125.18,125.08,125.1,16900.0,100.4374,100.4775,100.3973,100.4133,16900.0
2014-06-05 14:40:00,125.1,125.24,125.09,125.16,14800.0,100.4133,100.5257,100.4053,100.4615,14800.0
2014-06-05 14:50:00,125.15,125.18,125.1,125.11,17100.0,100.4535,100.4775,100.4133,100.4213,17100.0
2014-06-05 15:00:00,125.1,125.25,125.1,125.13,17000.0,100.4133,100.5337,100.4133,100.4374,17000.0
2014-06-05 15:10:00,125.13,125.15,125.02,125.09,15200.0,100.4374,100.4535,100.3491,100.4053,15200.0
2014-06-05 15:20:00,125.12,125.17,125.03,125.13,19000.0,100.4294,100.4695,100.3571,100.4374,19000.0
2014-06-05 15:30:00,125.13,125.18,125.1,125.12,20000.0,100.4374,100.4775,100.4133,100.4294,20000.0
2014-06-05 15:40:00,125.13,125.2,125.11,125.16,22900.0,100.4374,100.4936,100.4213,100.4615,22900.0
2014-06-05 15:50:00,125.16,125.33,125.16,125.3,45100.0,100.4615,100.5979,100.4615,100.5738,45100.0
2014-06-06 09:30:00,125.5,125.95,125.42,125.9,10400.0,100.7344,101.0956,100.6702,101.0554,10400.0
2014-06-06 09:40:00,125.91,126.04,125.72,125.8,19900.0,101.0635,101.1678,100.911,100.9752,19900.0
2014-06-06 09:50:00,125.85,125.86,125.7,125.82,13300.0,101.0153,101.0233,100.8949,100.9912,13300.0
2014-06-06 10:00:00,125.82,126.11,125.77,126.09,7300.0,100.9912,101.224,100.9511,101.208,7300.0
2014-06-06 10:10:00,126.12,126.19,126.0,126.17,5400.0,101.232,101.2882,101.1357,101.2722,5400.0
2014-06-06 10:20:00,126.16,126.29,126.14,126.15,3600.0,101.2641,101.3685,101.2481,101.2561,3600.0
2014-06-06 10:30:00,126.22,126.22,126.1,126.19,4700.0,101.3123,101.3123,101.216,101.2882,4700.0
2014-06-06 10:40:00,126.15,126.21,126.05,126.16,7000.0,101.2561,101.3043,101.1758,101.2641,7000.0
2014-06-06 10:50:00,126.2,126.28,126.14,126.23,4000.0,101.2962,101.3605,101.2481,101.3203,4000.0
2014-06-06 11:00:00,126.26,126.39,126.2,126.39,5300.0,101.3444,101.4488,101.2962,101.4488,5300.0
2014-06-06 11:10:00,126.35,126.4,126.28,126.28,8100.0,101.4166,101.4568,101.3605,101.3605,8100.0
2014-06-06 11:20:00,126.28,126.28,126.16,126.24,6900.0,101.3605,101.3605,101.2641,101.3284,6900.0
2014-06-06 11:30:00,126.22,126.25,126.15,126.2,5900.0,101.3123,101.3364,101.2561,101.2962,5900.0
2014-06-06 11:40:00,126.22,126.26,126.17,126.23,3800.0,101.3123,101.3444,101.2722,101.3203,3800.0
2014-06-06 11:50:00,126.22,126.26,126.17,126.19,2500.0,101.3123,101.3444,101.2722,101.2882,2500.0
2014-06-06 12:00:00,126.21,126.21,126.14,126.14,3500.0,101.3043,101.3043,101.2481,101.2481,3500.0
2014-06-06 12:10:00,126.14,126.2,126.1,126.2,5300.0,101.2481,101.2962,101.216,101.2962,5300.0
2014-06-06 12:20:00,126.16,126.21,126.15,126.16,2700.0,101.2641,101.3043,101.2561,101.2641,2700.0
2014-06-06 12:30:00,126.23,126.31,126.2,126.3,2600.0,101.3203,101.3845,101.2962,101.3765,2600.0
2014-06-06 12:40:00,126.3,126.35,126.25,126.3,6300.0,101.3765,101.4166,101.3364,101.3765,6300.0
2014-06-06 12:50:00,126.32,126.41,126.32,126.32,2900.0,101.3926,101.4648,101.3926,101.3926,2900.0
2014-06-06 13:00:00,126.34,126.36,126.28,126.34,2200.0,101.4086,101.4247,101.3605,101.4086,2200.0
2014-06-06 13:10:00,126.33,126.37,126.26,126.35,4600.0,101.4006,101.4327,101.3444,101.4166,4600.0
2014-06-06 13:20:00,126.37,126.38,126.3,126.38,3100.0,101.4327,101.4407,101.3765,101.4407,3100.0
2014-06-06 13:30:00,126.36,126.38,126.26,126.32,6100.0,101.4247,101.4407,101.3444,101.3926,6100.0
2014-06-06 13:40:00,126.3,126.45,126.29,126.45,12100.0,101.3765,101.4969,101.3685,101.4969,12100.0
2014-06-06 13:50:00,126.44,126.45,126.36,126.36,4700.0,101.4889,101.4969,101.4247,101.4247,4700.0
2014-06-06 14:00:00,126.39,126.42,126.37,126.39,4700.0,101.4488,101.4728,101.4327,101.4488,4700.0
2014-06-06 14:10:00,126.39,126.47,126.39,126.43,4400.0,101.4488,101.513,101.4488,101.4809,4400.0
2014-06-06 14:20:00,126.44,126.5,126.43,126.47,6200.0,101.4889,101.537,101.4809,101.513,6200.0
2014-06-06 14:30:00,126.49,126.5,126.44,126.45,4500.0,101.529,101.537,101.4889,101.4969,4500.0
2014-06-06 14:40:00,126.47,126.49,126.42,126.46,5700.0,101.513,101.529,101.4728,101.5049,5700.0
2014-06-06 14:50:00,126.45,126.45,126.3,126.32,4400.0,101.4969,101.4969,101.3765,101.3926,4400.0
2014-06-06 15:00:00,126.35,126.43,126.27,126.43,9600.0,101.4166,101.4809,101.3524,101.4809,9600.0
2014-06-06 15:10:00,126.42,126.48,126.41,126.47,4000.0,101.4728,101.521,101.4648,101.513,4000.0
2014-06-06 15:20:00,126.47,126.53,126.44,126.49,11900.0,101.513,101.5611,101.4889,101.529,11900.0
2014-06-06 15:30:00,126.5,126.51,126.43,126.44,9200.0,101.537,101.5451,101.4809,101.4889,9200.0
2014-06-06 15:40:00,126.43,126.43,126.3,126.42,14200.0,101.4809,101.4809,101.3765,101.4728,14200.0
2014-06-06 15:50:00,126.43,126.44,126.21,126.35,48900.0,101.4809,101.4889,101.3043,101.4166,48900.0
2014-06-09 09:30:00,126.0,126.72,125.92,126.72,14800.0,101.1357,101.7136,101.0715,101.7136,14800.0
2014-06-09 09:40:00,126.74,127.25,126.56,127.22,14900.0,101.7297,102.139,101.5852,102.115,14900.0
2014-06-09 09:50:00,127.24,127.36,127.15,127.28,5600.0,102.131,102.2273,102.0588,102.1631,5600.0
2014-06-09 10:00:00,127.31,127.38,126.88,126.99,10300.0,102.1872,102.2434,101.8421,101.9304,10300.0
2014-06-09 10:10:00,127.06,127.19,126.96,127.13,6200.0,101.9865,102.0909,101.9063,102.0427,6200.0
2014-06-09 10:20:00,127.13,127.29,127.1,127.16,11300.0,102.0427,102.1712,102.0186,102.0668,11300.0
2014-06-09 10:30:00,127.23,127.31,127.11,127.26,5500.0,102.123,102.1872,102.0267,102.1471,5500.0
2014-06-09 10:40:00,127.32,127.32,127.11,127.21,48100.0,102.1952,102.1952,102.0267,102.1069,48100.0
2014-06-09 10:50:00,127.22,127.48,127.22,127.48,13100.0,102.115,102.3237,102.115,102.3237,13100.0
2014-06-09 11:00:00,127.48,127.81,127.44,127.78,8300.0,102.3237,102.5885,102.2916,102.5645,8300.0
2014-06-09 11:10:00,127.79,128.05,127.79,127.93,14000.0,102.5725,102.7812,102.5725,102.6849,14000.0
2014-06-09 11:20:00,127.99,128.26,127.93,128.26,14400.0,102.733,102.9497,102.6849,102.9497,14400.0
2014-06-09 11:30:00,128.26,128.43,128.21,128.42,15900.0,102.9497,103.0862,102.9096,103.0782,15900.0
2014-06-09 11:40:00,128.34,128.51,128.27,128.51,9700.0,103.0139,103.1504,102.9578,103.1504,9700.0
2014-06-09 11:50:00,128.51,128.57,128.34,128.4,6800.0,103.1504,103.1986,103.0139,103.0621,6800.0
2014-06-09 12:00:00,128.35,128.38,128.19,128.35,5600.0,103.022,103.0461,102.8935,103.022,5600.0
2014-06-09 12:10:00,128.28,128.29,128.06,128.09,5000.0,102.9658,102.9738,102.7892,102.8133,5000.0
2014-06-09 12:20:00,128.09,128.17,127.91,127.91,9600.0,102.8133,102.8775,102.6688,102.6688,9600.0
2014-06-09 12:30:00,127.91,127.91,127.79,127.79,6100.0,102.6688,102.6688,102.5725,102.5725,6100.0
2014-06-09 12:40:00,127.8,127.84,127.62,127.66,6600.0,102.5805,102.6126,102.436,102.4681,6600.0
2014-06-09 12:50:00,127.67,127.75,127.64,127.72,6700.0,102.4762,102.5404,102.4521,102.5163,6700.0
2014-06-09 13:00:00,127.73,127.85,127.71,127.81,5100.0,102.5243,102.6206,102.5083,102.5885,5100.0
2014-06-09 13:10:00,127.81,127.88,127.78,127.87,10500.0,102.5885,102.6447,102.5645,102.6367,10500.0
2014-06-09 13:20:00,127.85,127.86,127.75,127.78,19300.0,102.6206,102.6287,102.5404,102.5645,19300.0
2014-06-09 13:30:00,127.77,127.9,127.76,127.86,11600.0,102.5564,102.6608,102.5484,102.6287,11600.0
2014-06-09 13:40:00,127.88,127.93,127.71,127.76,7600.0,102.6447,102.6849,102.5083,102.5484,7600.0
2014-06-09 13:50:00,127.79,127.87,127.7,127.85,13900.0,102.5725,102.6367,102.5002,102.6206,13900.0
2014-06-09 14:00:00,127.81,127.97,127.75,127.81,14000.0,102.5885,102.717,102.5404,102.5885,14000.0
2014-06-09 14:10:00,127.8,127.83,127.58,127.65,7900.0,102.5805,102.6046,102.4039,102.4601,7900.0
2014-06-09 14:20:00,127.65,127.91,127.65,127.83,19800.0,102.4601,102.6688,102.4601,102.6046,19800.0
2014-06-09 14:30:00,127.83,127.98,127.82,127.98,17000.0,102.6046,102.725,102.5966,102.725,17000.0
2014-06-09 14:40:00,127.96,128.23,127.95,128.22,23200.0,102.7089,102.9257,102.7009,102.9176,23200.0
2014-06-09 14:50:00,128.2,128.4,128.19,128.32,15100.0,102.9016,103.0621,102.8935,102.9979,15100.0
2014-06-09 15:00:00,128.3,128.3,127.96,127.97,49300.0,102.9818,102.9818,102.7089,102.717,49300.0
2014-06-09 15:10:00,127.96,128.12,127.85,128.12,27600.0,102.7089,102.8374,102.6206,102.8374,27600.0
2014-06-09 15:20:00,128.11,128.11,127.9,127.94,13700.0,102.8293,102.8293,102.6608,102.6929,13700.0
2014-06-09 15:30:00,127.95,128.01,127.83,127.87,22400.0,102.7009,102.7491,102.6046,102.6367,22400.0
2014-06-09 15:40:00,127.85,127.91,127.82,127.85,23100.0,102.6206,102.6688,102.5966,102.6206,23100.0
2014-06-09 15:50:00,127.86,127.92,127.77,127.84,58200.0,102.6287,102.6768,102.5564,102.6126,58200.0
2014-06-10 09:30:00,127.83,128.0,127.21,127.23,21600.0,102.6046,102.741,102.1069,102.123,21600.0
2014-06-10 09:40:00,127.16,127.39,126.84,126.86,9200.0,102.0668,102.2514,101.81,101.826,9200.0
2014-06-10 09:50:00,126.85,127.01,126.7,126.77,15200.0,101.818,101.9464,101.6976,101.7538,15200.0
2014-06-10 10:00:00,126.75,126.75,126.29,126.36,10500.0,101.7377,101.7377,101.3685,101.4247,10500.0
2014-06-10 10:10:00,126.36,126.43,126.19,126.23,11100.0,101.4247,101.4809,101.2882,101.3203,11100.0
2014-06-10 10:20:00,126.19,126.57,126.18,126.48,8200.0,101.2882,101.5932,101.2802,101.521,8200.0
2014-06-10 10:30:00,126.51,126.71,126.44,126.57,11800.0,101.5451,101.7056,101.4889,101.5932,11800.0
2014-06-10 10:40:00,126.57,126.97,126.57,126.97,7000.0,101.5932,101.9143,101.5932,101.9143,7000.0
2014-06-10 10:50:00,126.98,127.12,126.93,127.09,4300.0,101.9223,102.0347,101.8822,102.0106,4300.0
2014-06-10 11:00:00,127.13,127.25,127.01,127.07,7900.0,102.0427,102.139,101.9464,101.9946,7900.0
2014-06-10 11:10:00,127.07,127.07,126.88,126.94,7800.0,101.9946,101.9946,101.8421,101.8902,7800.0
2014-06-10 11:20:00,126.91,127.14,126.9,127.09,3700.0,101.8661,102.0508,101.8581,102.0106,3700.0
2014-06-10 11:30:00,127.06,127.12,127.04,127.12,6700.0,101.9865,102.0347,101.9705,102.0347,6700.0
2014-06-10 11:40:00,127.11,127.16,127.07,127.07,2900.0,102.0267,102.0668,101.9946,101.9946,2900.0
2014-06-10 11:50:00,127.03,127.04,126.94,126.99,4000.0,101.9625,101.9705,101.8902,101.9304,4000.0
2014-06-10 12:00:00,126.98,126.98,126.79,126.79,4500.0,101.9223,101.9223,101.7698,101.7698,4500.0
2014-06-10 12:10:00,126.75,126.78,126.63,126.63,4300.0,101.7377,101.7618,101.6414,101.6414,4300.0
2014-06-10 12:20:00,126.66,126.67,126.58,126.67,4800.0,101.6655,101.6735,101.6013,101.6735,4800.0
2014-06-10 12:30:00,126.68,126.68,126.6,126.6,2700.0,101.6815,101.6815,101.6173,101.6173,2700.0
2014-06-10 12:40:00,126.58,126.58,126.42,126.49,4800.0,101.6013,101.6013,101.4728,101.529,4800.0
2014-06-10 12:50:00,126.47,126.48,126.39,126.45,4800.0,101.513,101.521,101.4488,101.4969,4800.0
2014-06-10 13:00:00,126.43,126.45,126.31,126.34,8200.0,101.4809,101.4969,101.3845,101.4086,8200.0
2014-06-10 13:10:00,126.35,126.41,126.35,126.41,5800.0,101.4166,101.4648,101.4166,101.4648,5800.0
2014-06-10 13:20:00,126.41,126.44,126.35,126.35,7900.0,101.4648,101.4889,101.4166,101.4166,7900.0
2014-06-10 13:30:00,126.35,126.42,126.33,126.35,10200.0,101.4166,101.4728,101.4006,101.4166,10200.0
2014-06-10 13:40:00,126.36,126.46,126.32,126.46,10400.0,101.4247,101.5049,101.3926,101.5049,10400.0
2014-06-10 13:50:00,126.47,126.6,126.46,126.58,9200.0,101.513,101.6173,101.5049,101.6013,9200.0
2014-06-10 14:00:00,126.58,126.62,126.51,126.55,6300.0,101.6013,101.6334,101.5451,101.5772,6300.0
2014-06-10 14:10:00,126.55,126.55,126.38,126.45,11300.0,101.5772,101.5772,101.4407,101.4969,11300.0
2014-06-10 14:20:00,126.48,126.64,126.48,126.62,6000.0,101.521,101.6494,101.521,101.6334,6000.0
2014-06-10 14:30:00,126.61,126.61,126.57,126.6,2900.0,101.6253,101.6253,101.5932,101.6173,2900.0
2014-06-10 14:40:00,126.59,126.59,126.33,126.35,14200.0,101.6093,101.6093,101.4006,101.4166,14200.0
2014-06-10 14:50:00,126.36,126.36,126.23,126.26,21200.0,101.4247,101.4247,101.3203,101.3444,21200.0
2014-06-10 15:00:00,126.28,126.49,126.28,126.48,10600.0,101.3605,101.529,101.3605,101.521,10600.0
2014-06-10 15:10:00,126.48,126.56,126.48,126.56,7500.0,101.521,101.5852,101.521,101.5852,7500.0
2014-06-10 15:20:00,126.58,126.68,126.55,126.68,7400.0,101.6013,101.6815,101.5772,101.6815,7400.0
2014-06-10 15:30:00,126.69,126.77,126.63,126.66,8400.0,101.6896,101.7538,101.6414,101.6655,8400.0
2014-06-10 15:40:00,126.65,126.7,126.48,126.5,15400.0,101.6574,101.6976,101.521,101.537,15400.0
2014-06-10 15:50:00,126.51,126.68,126.47,126.66,51400.0,101.5451,101.6815,101.513,101.6655,51400.0
2014-06-11 09:30:00,126.24,126.24,125.78,125.88,13900.0,101.3284,101.3284,100.9591,101.0394,13900.0
2014-06-11 09:40:00,126.01,126.23,126.01,126.17,10100.0,101.1437,101.3203,101.1437,101.2722,10100.0
2014-06-11 09:50:00,126.14,126.15,125.69,125.83,6200.0,101.2481,101.2561,100.8869,100.9993,6200.0
2014-06-11 10:00:00,125.9,126.05,125.74,125.87,6100.0,101.0554,101.1758,100.927,101.0314,6100.0
2014-06-11 10:10:00,125.84,125.89,125.72,125.8,8900.0,101.0073,101.0474,100.911,100.9752,8900.0
2014-06-11 10:20:00,125.96,125.98,125.71,125.8,1700.0,101.1036,101.1197,100.9029,100.9752,1700.0
2014-06-11 10:30:00,125.74,125.83,125.57,125.79,6700.0,100.927,100.9993,100.7906,100.9672,6700.0
2014-06-11 10:40:00,125.78,125.99,125.78,125.85,4600.0,100.9591,101.1277,100.9591,101.0153,4600.0
2014-06-11 10:50:00,125.86,125.98,125.72,125.96,5400.0,101.0233,101.1197,100.911,101.1036,5400.0
2014-06-11 11:00:00,125.9,126.06,125.86,125.88,10900.0,101.0554,101.1839,101.0233,101.0394,10900.0
2014-06-11 11:10:00,125.9,125.92,125.8,125.8,5400.0,101.0554,101.0715,100.9752,100.9752,5400.0
2014-06-11 11:20:00,125.79,125.93,125.74,125.92,5300.0,100.9672,101.0795,100.927,101.0715,5300.0
2014-06-11 11:30:00,125.93,125.95,125.73,125.73,5800.0,101.0795,101.0956,100.919,100.919,5800.0
2014-06-11 11:40:00,125.76,125.8,125.69,125.79,3200.0,100.9431,100.9752,100.8869,100.9672,3200.0
2014-06-11 11:50:00,125.79,125.95,125.79,125.91,7900.0,100.9672,101.0956,100.9672,101.0635,7900.0
2014-06-11 12:00:00,125.92,125.92,125.86,125.88,2900.0,101.0715,101.0715,101.0233,101.0394,2900.0
2014-06-11 12:10:00,125.91,125.93,125.81,125.87,7000.0,101.0635,101.0795,100.9832,101.0314,7000.0
2014-06-11 12:20:00,125.89,125.9,125.82,125.87,10000.0,101.0474,101.0554,100.9912,101.0314,10000.0
2014-06-11 12:30:00,125.9,126.0,125.9,126.0,2800.0,101.0554,101.1357,101.0554,101.1357,2800.0
2014-06-11 12:40:00,126.06,126.06,126.0,126.0,2100.0,101.1839,101.1839,101.1357,101.1357,2100.0
2014-06-11 12:50:00,126.01,126.04,126.0,126.03,6600.0,101.1437,101.1678,101.1357,101.1598,6600.0
2014-06-11 13:00:00,126.01,126.04,125.82,125.9,7400.0,101.1437,101.1678,100.9912,101.0554,7400.0
2014-06-11 13:10:00,125.9,126.0,125.9,125.96,5300.0,101.0554,101.1357,101.0554,101.1036,5300.0
2014-06-11 13:20:00,125.96,126.12,125.96,126.12,5100.0,101.1036,101.232,101.1036,101.232,5100.0
2014-06-11 13:30:00,126.16,126.18,126.08,126.1,4200.0,101.2641,101.2802,101.1999,101.216,4200.0
2014-06-11 13:40:00,126.07,126.07,125.77,125.77,6000.0,101.1919,101.1919,100.9511,100.9511,6000.0
2014-06-11 13:50:00,125.7,125.85,125.7,125.77,4400.0,100.8949,101.0153,100.8949,100.9511,4400.0
2014-06-11 14:00:00,125.75,125.83,125.65,125.65,4700.0,100.935,100.9993,100.8548,100.8548,4700.0
2014-06-11 14:10:00,125.62,125.76,125.61,125.67,8800.0,100.8307,100.9431,100.8227,100.8708,8800.0
2014-06-11 14:20:00,125.67,125.84,125.57,125.84,16200.0,100.8708,101.0073,100.7906,101.0073,16200.0
2014-06-11 14:30:00,125.87,126.0,125.87,125.9,13300.0,101.0314,101.1357,101.0314,101.0554,13300.0
2014-06-11 14:40:00,125.89,125.98,125.87,125.88,9500.0,101.0474,101.1197,101.0314,101.0394,9500.0
2014-06-11 14:50:00,125.88,125.99,125.86,125.87,5400.0,101.0394,101.1277,101.0233,101.0314,5400.0
2014-06-11 15:00:00,125.88,126.09,125.88,126.09,5900.0,101.0394,101.208,101.0394,101.208,5900.0
2014-06-11 15:10:00,126.11,126.16,126.04,126.16,3100.0,101.224,101.2641,101.1678,101.2641,3100.0
2014-06-11 15:20:00,126.15,126.2,126.09,126.2,10200.0,101.2561,101.2962,101.208,101.2962,10200.0
2014-06-11 15:30:00,126.2,126.29,126.15,126.21,6800.0,101.2962,101.3685,101.2561,101.3043,6800.0
2014-06-11 15:40:00,126.2,126.3,126.19,126.24,8600.0,101.2962,101.3765,101.2882,101.3284,8600.0
2014-06-11 15:50:00,126.25,126.25,126.08,126.17,24100.0,101.3364,101.3364,101.1999,101.2722,24100.0
2014-06-12 09:30:00,126.08,126.29,125.6,125.83,8400.0,101.1999,101.3685,100.8146,100.9993,8400.0
2014-06-12 09:40:00,125.6,126.21,125.6,126.21,15400.0,100.8146,101.3043,100.8146,101.3043,15400.0
2014-06-12 09:50:00,126.09,126.18,125.8,125.99,12100.0,101.208,101.2802,100.9752,101.1277,12100.0
2014-06-12 10:00:00,126.01,126.17,125.75,126.03,21000.0,101.1437,101.2722,100.935,101.1598,21000.0
2014-06-12 10:10:00,126.06,126.12,125.69,125.74,9300.0,101.1839,101.232,100.8869,100.927,9300.0
2014-06-12 10:20:00,125.82,125.94,125.45,125.45,12700.0,100.9912,101.0876,100.6942,100.6942,12700.0
2014-06-12 10:30:00,125.5,125.68,125.49,125.58,9800.0,100.7344,100.8789,100.7264,100.7986,9800.0
2014-06-12 10:40:00,125.62,125.63,125.46,125.61,6200.0,100.8307,100.8387,100.7023,100.8227,6200.0
2014-06-12 10:50:00,125.59,125.83,125.59,125.79,6800.0,100.8066,100.9993,100.8066,100.9672,6800.0
2014-06-12 11:00:00,125.79,126.01,125.76,126.01,11300.0,100.9672,101.1437,100.9431,101.1437,11300.0
2014-06-12 11:10:00,126.01,126.22,126.01,126.19,5800.0,101.1437,101.3123,101.1437,101.2882,5800.0
2014-06-12 11:20:00,126.19,126.46,126.19,126.44,7300.0,101.2882,101.5049,101.2882,101.4889,7300.0
2014-06-12 11:30:00,126.43,126.44,126.31,126.31,3400.0,101.4809,101.4889,101.3845,101.3845,3400.0
2014-06-12 11:40:00,126.3,126.3,126.08,126.08,4600.0,101.3765,101.3765,101.1999,101.1999,4600.0
2014-06-12 11:50:00,126.09,126.12,126.01,126.05,6500.0,101.208,101.232,101.1437,101.1758,6500.0
2014-06-12 12:00:00,126.05,126.06,125.88,125.99,5800.0,101.1758,101.1839,101.0394,101.1277,5800.0
2014-06-12 12:10:00,126.04,126.13,126.02,126.05,4200.0,101.1678,101.2401,101.1518,101.1758,4200.0
2014-06-12 12:20:00,126.07,126.22,125.98,126.14,9200.0,101.1919,101.3123,101.1197,101.2481,9200.0
2014-06-12 12:30:00,126.13,126.2,126.12,126.19,7600.0,101.2401,101.2962,101.232,101.2882,7600.0
2014-06-12 12:40:00,126.17,126.17,125.86,125.86,4500.0,101.2722,101.2722,101.0233,101.0233,4500.0
2014-06-12 12:50:00,125.86,125.86,125.68,125.74,37700.0,101.0233,101.0233,100.8789,100.927,37700.0
2014-06-12 13:00:00,125.74,125.81,125.63,125.76,8200.0,100.927,100.9832,100.8387,100.9431,8200.0
2014-06-12 13:10:00,125.78,125.78,125.62,125.62,5400.0,100.9591,100.9591,100.8307,100.8307,5400.0
2014-06-12 13:20:00,125.6,125.62,125.52,125.6,14400.0,100.8146,100.8307,100.7504,100.8146,14400.0
2014-06-12 13:30:00,125.6,125.61,125.51,125.56,17300.0,100.8146,100.8227,100.7424,100.7825,17300.0
2014-06-12 13:40:00,125.55,125.61,125.49,125.58,18300.0,100.7745,100.8227,100.7264,100.7986,18300.0
2014-06-12 13:50:00,125.6,125.6,125.23,125.31,20000.0,100.8146,100.8146,100.5177,100.5819,20000.0
2014-06-12 14:00:00,125.31,125.41,125.3,125.35,8500.0,100.5819,100.6621,100.5738,100.614,8500.0
2014-06-12 14:10:00,125.34,125.48,125.26,125.38,11500.0,100.606,100.7183,100.5417,100.6381,11500.0
2014-06-12 14:20:00,125.37,125.37,125.19,125.27,8100.0,100.63,100.63,100.4856,100.5498,8100.0
2014-06-12 14:30:00,125.28,125.3,125.2,125.29,16800.0,100.5578,100.5738,100.4936,100.5658,16800.0
2014-06-12 14:40:00,125.32,125.47,125.31,125.43,4300.0,100.5899,100.7103,100.5819,100.6782,4300.0
2014-06-12 14:50:00,125.43,125.44,125.35,125.39,14100.0,100.6782,100.6862,100.614,100.6461,14100.0
2014-06-12 15:00:00,125.39,125.44,125.26,125.26,16400.0,100.6461,100.6862,100.5417,100.5417,16400.0
2014-06-12 15:10:00,125.26,125.26,125.06,125.23,14500.0,100.5417,100.5417,100.3812,100.5177,14500.0
2014-06-12 15:20:00,125.23,125.29,125.08,125.09,23000.0,100.5177,100.5658,100.3973,100.4053,23000.0
2014-06-12 15:30:00,125.1,125.15,124.88,124.88,19300.0,100.4133,100.4535,100.2367,100.2367,19300.0
2014-06-12 15:40:00,124.91,125.24,124.91,125.16,28100.0,100.2608,100.5257,100.2608,100.4615,28100.0
2014-06-12 15:50:00,125.16,125.32,125.14,125.3,41900.0,100.4615,100.5899,100.4454,100.5738,41900.0
2014-06-13 09:30:00,125.18,125.7,125.14,125.22,25900.0,100.4775,100.8949,100.4454,100.5096,25900.0
2014-06-13 09:40:00,125.17,125.17,124.66,124.66,28900.0,100.4695,100.4695,100.0601,100.0601,28900.0
2014-06-13 09:50:00,124.67,124.83,124.35,124.59,10300.0,100.0682,100.1966,99.8113,100.004,10300.0
2014-06-13 10:00:00,124.59,124.69,124.46,124.56,9300.0,100.004,100.0842,99.8996,99.9799,9300.0
2014-06-13 10:10:00,124.68,124.94,124.58,124.83,10100.0,100.0762,100.2849,99.9959,100.1966,10100.0
2014-06-13 10:20:00,124.88,125.08,124.84,124.91,5300.0,100.2367,100.3973,100.2046,100.2608,5300.0
2014-06-13 10:30:00,124.99,125.4,124.94,125.3,14500.0,100.325,100.6541,100.2849,100.5738,14500.0
2014-06-13 10:40:00,125.3,125.35,125.24,125.31,7700.0,100.5738,100.614,100.5257,100.5819,7700.0
2014-06-13 10:50:00,125.33,125.58,125.33,125.58,6300.0,100.5979,100.7986,100.5979,100.7986,6300.0
2014-06-13 11:00:00,125.59,125.8,125.59,125.77,4500.0,100.8066,100.9752,100.8066,100.9511,4500.0
2014-06-13 11:10:00,125.78,125.82,125.68,125.69,3900.0,100.9591,100.9912,100.8789,100.8869,3900.0
2014-06-13 11:20:00,125.68,125.68,125.6,125.62,2300.0,100.8789,100.8789,100.8146,100.8307,2300.0
2014-06-13 11:30:00,125.64,125.68,125.52,125.6,6600.0,100.8468,100.8789,100.7504,100.8146,6600.0
2014-06-13 11:40:00,125.6,125.6,125.5,125.56,4200.0,100.8146,100.8146,100.7344,100.7825,4200.0
2014-06-13 11:50:00,125.56,125.62,125.55,125.59,6400.0,100.7825,100.8307,100.7745,100.8066,6400.0
2014-06-13 12:00:00,125.6,125.88,125.6,125.88,3900.0,100.8146,101.0394,100.8146,101.0394,3900.0
2014-06-13 12:10:00,125.88,125.88,125.75,125.79,2300.0,101.0394,101.0394,100.935,100.9672,2300.0
2014-06-13 12:20:00,125.84,125.91,125.81,125.81,2900.0,101.0073,101.0635,100.9832,100.9832,2900.0
2014-06-13 12:30:00,125.82,125.83,125.64,125.65,8600.0,100.9912,100.9993,100.8468,100.8548,8600.0
2014-06-13 12:40:00,125.65,125.72,125.6,125.63,12500.0,100.8548,100.911,100.8146,100.8387,12500.0
2014-06-13 12:50:00,125.62,125.73,125.61,125.72,3600.0,100.8307,100.919,100.8227,100.911,3600.0
2014-06-13 13:00:00,125.72,125.81,125.62,125.71,3600.0,100.911,100.9832,100.8307,100.9029,3600.0
2014-06-13 13:10:00,125.68,125.74,125.6,125.74,3400.0,100.8789,100.927,100.8146,100.927,3400.0
2014-06-13 13:20:00,125.74,125.77,125.69,125.7,11500.0,100.927,100.9511,100.8869,100.8949,11500.0
2014-06-13 13:30:00,125.7,125.72,125.59,125.67,5700.0,100.8949,100.911,100.8066,100.8708,5700.0
2014-06-13 13:40:00,125.63,125.7,125.6,125.63,3500.0,100.8387,100.8949,100.8146,100.8387,3500.0
2014-06-13 13:50:00,125.64,125.71,125.51,125.51,5300.0,100.8468,100.9029,100.7424,100.7424,5300.0
2014-06-13 14:00:00,125.51,125.56,125.51,125.54,4500.0,100.7424,100.7825,100.7424,100.7665,4500.0
2014-06-13 14:10:00,125.54,125.66,125.52,125.65,4800.0,100.7665,100.8628,100.7504,100.8548,4800.0
2014-06-13 14:20:00,125.66,125.7,125.62,125.7,3500.0,100.8628,100.8949,100.8307,100.8949,3500.0
2014-06-13 14:30:00,125.7,125.71,125.48,125.51,6600.0,100.8949,100.9029,100.7183,100.7424,6600.0
2014-06-13 14:40:00,125.52,125.58,125.44,125.58,3200.0,100.7504,100.7986,100.6862,100.7986,3200.0
2014-06-13 14:50:00,125.57,125.57,125.42,125.48,5000.0,100.7906,100.7906,100.6702,100.7183,5000.0
2014-06-13 15:00:00,125.5,125.82,125.43,125.82,9100.0,100.7344,100.9912,100.6782,100.9912,9100.0
2014-06-13 15:10:00,125.83,125.83,125.52,125.55,7000.0,100.9993,100.9993,100.7504,100.7745,7000.0
2014-06-13 15:20:00,125.51,125.53,125.34,125.34,9700.0,100.7424,100.7585,100.606,100.606,9700.0
2014-06-13 15:30:00,125.34,125.59,125.33,125.58,11700.0,100.606,100.8066,100.5979,100.7986,11700.0
2014-06-13 15:40:00,125.58,125.64,125.4,125.47,18800.0,100.7986,100.8468,100.6541,100.7103,18800.0
2014-06-13 15:50:00,125.48,125.73,125.47,125.61,64800.0,100.7183,100.919,100.7103,100.8227,64800.0
2014-06-16 09:30:00,126.07,126.47,125.2,126.33,17400.0,101.1919,101.513,100.4936,101.4006,17400.0
2014-06-16 09:40:00,126.33,126.4,125.98,126.09,12900.0,101.4006,101.4568,101.1197,101.208,12900.0
2014-06-16 09:50:00,126.01,126.08,125.75,125.79,3300.0,101.1437,101.1999,100.935,100.9672,3300.0
2014-06-16 10:00:00,125.8,126.11,125.7,126.11,6100.0,100.9752,101.224,100.8949,101.224,6100.0
2014-06-16 10:10:00,126.12,126.19,126.08,126.13,4600.0,101.232,101.2882,101.1999,101.2401,4600.0
2014-06-16 10:20:00,126.13,126.14,125.83,125.98,3300.0,101.2401,101.2481,100.9993,101.1197,3300.0
2014-06-16 10:30:00,126.02,126.07,125.95,125.95,5900.0,101.1518,101.1919,101.0956,101.0956,5900.0
2014-06-16 10:40:00,125.9,125.9,125.78,125.86,5500.0,101.0554,101.0554,100.9591,101.0233,5500.0
2014-06-16 10:50:00,125.88,125.89,125.57,125.63,4000.0,101.0394,101.0474,100.7906,100.8387,4000.0
2014-06-16 11:00:00,125.55,125.55,125.21,125.21,2100.0,100.7745,100.7745,100.5016,100.5016,2100.0
2014-06-16 11:10:00,125.24,125.35,125.13,125.15,3800.0,100.5257,100.614,100.4374,100.4535,3800.0
2014-06-16 11:20:00,125.16,125.25,125.13,125.25,2100.0,100.4615,100.5337,100.4374,100.5337,2100.0
2014-06-16 11:30:00,125.21,125.21,125.01,125.04,3500.0,100.5016,100.5016,100.3411,100.3652,3500.0
2014-06-16 11:40:00,125.02,125.23,125.02,125.14,2000.0,100.3491,100.5177,100.3491,100.4454,2000.0
2014-06-16 11:50:00,125.11,125.19,125.11,125.18,2700.0,100.4213,100.4856,100.4213,100.4775,2700.0
2014-06-16 12:00:00,125.14,125.23,125.14,125.23,3500.0,100.4454,100.5177,100.4454,100.5177,3500.0
2014-06-16 12:10:00,125.26,125.44,125.26,125.38,3900.0,100.5417,100.6862,100.5417,100.6381,3900.0
2014-06-16 12:20:00,125.42,125.46,125.38,125.38,4400.0,100.6702,100.7023,100.6381,100.6381,4400.0
2014-06-16 12:30:00,125.38,125.38,125.26,125.27,2900.0,100.6381,100.6381,100.5417,100.5498,2900.0
2014-06-16 12:40:00,125.26,125.27,125.16,125.17,2000.0,100.5417,100.5498,100.4615,100.4695,2000.0
2014-06-16 12:50:00,125.25,125.39,125.25,125.36,1100.0,100.5337,100.6461,100.5337,100.622,1100.0
2014-06-16 13:00:00,125.37,125.63,125.37,125.6,2100.0,100.63,100.8387,100.63,100.8146,2100.0
2014-06-16 13:10:00,125.63,125.67,125.57,125.66,1800.0,100.8387,100.8708,100.7906,100.8628,1800.0
2014-06-16 13:20:00,125.64,125.82,125.64,125.8,6100.0,100.8468,100.9912,100.8468,100.9752,6100.0
2014-06-16 13:30:00,125.83,125.91,125.79,125.79,1600.0,100.9993,101.0635,100.9672,100.9672,1600.0
2014-06-16 13:40:00,125.82,125.82,125.61,125.61,9300.0,100.9912,100.9912,100.8227,100.8227,9300.0
2014-06-16 13:50:00,125.63,125.65,125.46,125.49,2500.0,100.8387,100.8548,100.7023,100.7264,2500.0
2014-06-16 14:00:00,125.54,125.62,125.5,125.61,3400.0,100.7665,100.8307,100.7344,100.8227,3400.0
2014-06-16 14:10:00,125.61,125.64,125.55,125.56,3300.0,100.8227,100.8468,100.7745,100.7825,3300.0
2014-06-16 14:20:00,125.58,125.65,125.54,125.58,4000.0,100.7986,100.8548,100.7665,100.7986,4000.0
2014-06-16 14:30:00,125.59,125.71,125.56,125.65,6100.0,100.8066,100.9029,100.7825,100.8548,6100.0
2014-06-16 14:40:00,125.6,125.69,125.56,125.69,2800.0,100.8146,100.8869,100.7825,100.8869,2800.0
2014-06-16 14:50:00,125.7,125.7,125.54,125.54,3200.0,100.8949,100.8949,100.7665,100.7665,3200.0
2014-06-16 15:00:00,125.47,125.62,125.4,125.62,6200.0,100.7103,100.8307,100.6541,100.8307,6200.0
2014-06-16 15:10:00,125.62,125.64,125.34,125.53,4800.0,100.8307,100.8468,100.606,100.7585,4800.0
2014-06-16 15:20:00,125.53,125.68,125.53,125.68,5100.0,100.7585,100.8789,100.7585,100.8789,5100.0
2014-06-16 15:30:00,125.68,125.85,125.63,125.84,11300.0,100.8789,101.0153,100.8387,101.0073,11300.0
2014-06-16 15:40:00,125.84,125.85,125.67,125.69,13500.0,101.0073,101.0153,100.8708,100.8869,13500.0
2014-06-16 15:50:00,125.69,125.71,125.6,125.66,35900.0,100.8869,100.9029,100.8146,100.8628,35900.0
2014-06-17 09:30:00,125.3,125.73,125.1,125.57,15400.0,100.5738,100.919,100.4133,100.7906,15400.0
2014-06-17 09:40:00,125.56,126.34,125.54,126.26,3700.0,100.7825,101.4086,100.7665,101.3444,3700.0
2014-06-17 09:50:00,126.3,126.53,126.28,126.47,4200.0,101.3765,101.5611,101.3605,101.513,4200.0
2014-06-17 10:00:00,126.5,126.72,126.35,126.72,3300.0,101.537,101.7136,101.4166,101.7136,3300.0
2014-06-17 10:10:00,126.75,126.8,126.41,126.65,11600.0,101.7377,101.7778,101.4648,101.6574,11600.0
2014-06-17 10:20:00,126.65,126.76,126.61,126.7,9300.0,101.6574,101.7457,101.6253,101.6976,9300.0
2014-06-17 10:30:00,126.59,126.65,126.25,126.25,5200.0,101.6093,101.6574,101.3364,101.3364,5200.0
2014-06-17 10:40:00,126.23,126.23,125.82,125.86,5500.0,101.3203,101.3203,100.9912,101.0233,5500.0
2014-06-17 10:50:00,125.82,126.33,125.79,126.33,5400.0,100.9912,101.4006,100.9672,101.4006,5400.0
2014-06-17 11:00:00,126.42,126.43,126.22,126.22,5800.0,101.4728,101.4809,101.3123,101.3123,5800.0
2014-06-17 11:10:00,126.22,126.5,126.22,126.5,8700.0,101.3123,101.537,101.3123,101.537,8700.0
2014-06-17 11:20:00,126.5,126.56,126.42,126.52,3300.0,101.537,101.5852,101.4728,101.5531,3300.0
2014-06-17 11:30:00,126.52,126.56,126.47,126.5,2500.0,101.5531,101.5852,101.513,101.537,2500.0
2014-06-17 11:40:00,126.47,126.53,126.35,126.37,4200.0,101.513,101.5611,101.4166,101.4327,4200.0
2014-06-17 11:50:00,126.4,126.55,126.4,126.48,4300.0,101.4568,101.5772,101.4568,101.521,4300.0
2014-06-17 12:00:00,126.5,126.72,126.44,126.72,7600.0,101.537,101.7136,101.4889,101.7136,7600.0
2014-06-17 12:10:00,126.71,126.81,126.71,126.8,4300.0,101.7056,101.7859,101.7056,101.7778,4300.0
2014-06-17 12:20:00,126.81,126.94,126.81,126.86,4700.0,101.7859,101.8902,101.7859,101.826,4700.0
2014-06-17 12:30:00,126.93,126.96,126.82,126.95,5900.0,101.8822,101.9063,101.7939,101.8982,5900.0
2014-06-17 12:40:00,126.95,127.06,126.95,127.0,12900.0,101.8982,101.9865,101.8982,101.9384,12900.0
2014-06-17 12:50:00,127.05,127.19,127.05,127.12,6900.0,101.9785,102.0909,101.9785,102.0347,6900.0
2014-06-17 13:00:00,127.12,127.12,126.9,126.92,1800.0,102.0347,102.0347,101.8581,101.8742,1800.0
2014-06-17 13:10:00,126.92,126.93,126.85,126.88,6800.0,101.8742,101.8822,101.818,101.8421,6800.0
2014-06-17 13:20:00,126.85,126.96,126.84,126.96,13700.0,101.818,101.9063,101.81,101.9063,13700.0
2014-06-17 13:30:00,126.95,127.11,126.93,127.1,23500.0,101.8982,102.0267,101.8822,102.0186,23500.0
2014-06-17 13:40:00,127.12,127.2,127.01,127.1,7800.0,102.0347,102.0989,101.9464,102.0186,7800.0
2014-06-17 13:50:00,127.1,127.15,127.06,127.08,3000.0,102.0186,102.0588,101.9865,102.0026,3000.0
2014-06-17 14:00:00,127.07,127.07,126.84,126.87,6700.0,101.9946,101.9946,101.81,101.834,6700.0
2014-06-17 14:10:00,126.86,126.93,126.82,126.88,6000.0,101.826,101.8822,101.7939,101.8421,6000.0
2014-06-17 14:20:00,126.91,127.0,126.91,126.97,6100.0,101.8661,101.9384,101.8661,101.9143,6100.0
2014-06-17 14:30:00,126.97,127.0,126.91,126.91,2200.0,101.9143,101.9384,101.8661,101.8661,2200.0
2014-06-17 14:40:00,126.89,127.0,126.89,126.96,6400.0,101.8501,101.9384,101.8501,101.9063,6400.0
2014-06-17 14:50:00,126.96,127.0,126.93,126.93,2500.0,101.9063,101.9384,101.8822,101.8822,2500.0
2014-06-17 15:00:00,126.94,126.97,126.75,126.87,10400.0,101.8902,101.9143,101.7377,101.834,10400.0
2014-06-17 15:10:00,126.87,126.93,126.78,126.84,8600.0,101.834,101.8822,101.7618,101.81,8600.0
2014-06-17 15:20:00,126.84,126.89,126.8,126.86,7100.0,101.81,101.8501,101.7778,101.826,7100.0
2014-06-17 15:30:00,126.87,126.92,126.78,126.82,11300.0,101.834,101.8742,101.7618,101.7939,11300.0
2014-06-17 15:40:00,126.83,127.02,126.8,126.82,30200.0,101.8019,101.9544,101.7778,101.7939,30200.0
2014-06-17 15:50:00,126.84,126.96,126.8,126.94,49300.0,101.81,101.9063,101.7778,101.8902,49300.0
2014-06-18 09:30:00,127.14,127.27,125.57,125.91,17400.0,102.0508,102.1551,100.7906,101.0635,17400.0
2014-06-18 09:40:00,126.03,126.8,126.03,126.78,27900.0,101.1598,101.7778,101.1598,101.7618,27900.0
2014-06-18 09:50:00,126.67,126.78,126.59,126.62,8000.0,101.6735,101.7618,101.6093,101.6334,8000.0
2014-06-18 10:00:00,126.74,126.82,126.0,126.0,22800.0,101.7297,101.7939,101.1357,101.1357,22800.0
2014-06-18 10:10:00,126.07,126.21,125.99,126.15,6400.0,101.1919,101.3043,101.1277,101.2561,6400.0
2014-06-18 10:20:00,126.1,126.15,125.86,126.01,8800.0,101.216,101.2561,101.0233,101.1437,8800.0
2014-06-18 10:30:00,126.05,126.08,125.54,125.54,32000.0,101.1758,101.1999,100.7665,100.7665,32000.0
2014-06-18 10:40:00,125.54,125.58,125.39,125.41,15400.0,100.7665,100.7986,100.6461,100.6621,15400.0
2014-06-18 10:50:00,125.39,125.56,125.39,125.39,9300.0,100.6461,100.7825,100.6461,100.6461,9300.0
2014-06-18 11:00:00,125.39,125.63,125.28,125.52,8300.0,100.6461,100.8387,100.5578,100.7504,8300.0
2014-06-18 11:10:00,125.54,125.65,125.54,125.6,6700.0,100.7665,100.8548,100.7665,100.8146,6700.0
2014-06-18 11:20:00,125.65,125.66,125.57,125.59,4400.0,100.8548,100.8628,100.7906,100.8066,4400.0
2014-06-18 11:30:00,125.63,125.68,125.52,125.52,4700.0,100.8387,100.8789,100.7504,100.7504,4700.0
2014-06-18 11:40:00,125.56,125.66,125.48,125.5,8300.0,100.7825,100.8628,100.7183,100.7344,8300.0
2014-06-18 11:50:00,125.5,125.53,125.32,125.32,6000.0,100.7344,100.7585,100.5899,100.5899,6000.0
2014-06-18 12:00:00,125.32,125.41,125.29,125.38,7500.0,100.5899,100.6621,100.5658,100.6381,7500.0
2014-06-18 12:10:00,125.37,125.41,125.3,125.35,5600.0,100.63,100.6621,100.5738,100.614,5600.0
2014-06-18 12:20:00,125.32,125.34,125.26,125.3,6000.0,100.5899,100.606,100.5417,100.5738,6000.0
2014-06-18 12:30:00,125.3,125.34,125.2,125.2,6300.0,100.5738,100.606,100.4936,100.4936,6300.0
2014-06-18 12:40:00,125.21,125.43,125.21,125.38,2900.0,100.5016,100.6782,100.5016,100.6381,2900.0
2014-06-18 12:50:00,125.44,125.45,125.4,125.42,4100.0,100.6862,100.6942,100.6541,100.6702,4100.0
2014-06-18 13:00:00,125.45,125.54,125.44,125.52,6700.0,100.6942,100.7665,100.6862,100.7504,6700.0
2014-06-18 13:10:00,125.53,125.56,125.44,125.52,19300.0,100.7585,100.7825,100.6862,100.7504,19300.0
2014-06-18 13:20:00,125.5,125.54,125.47,125.49,4300.0,100.7344,100.7665,100.7103,100.7264,4300.0
2014-06-18 13:30:00,125.45,125.45,125.13,125.18,9000.0,100.6942,100.6942,100.4374,100.4775,9000.0
2014-06-18 13:40:00,125.26,125.3,125.2,125.28,3500.0,100.5417,100.5738,100.4936,100.5578,3500.0
2014-06-18 13:50:00,125.3,125.5,125.3,125.32,8400.0,100.5738,100.7344,100.5738,100.5899,8400.0
2014-06-18 14:00:00,125.29,125.56,124.95,125.56,43400.0,100.5658,100.7825,100.2929,100.7825,43400.0
2014-06-18 14:10:00,125.59,125.79,125.54,125.55,19600.0,100.8066,100.9672,100.7665,100.7745,19600.0
2014-06-18 14:20:00,125.61,125.69,125.47,125.54,14400.0,100.8227,100.8869,100.7103,100.7665,14400.0
2014-06-18 14:30:00,125.53,125.71,125.35,125.53,42800.0,100.7585,100.9029,100.614,100.7585,42800.0
2014-06-18 14:40:00,125.5,125.53,125.2,125.26,21300.0,100.7344,100.7585,100.4936,100.5417,21300.0
2014-06-18 14:50:00,125.28,125.5,125.28,125.46,16400.0,100.5578,100.7344,100.5578,100.7023,16400.0
2014-06-18 15:00:00,125.47,125.64,125.47,125.53,31400.0,100.7103,100.8468,100.7103,100.7585,31400.0
2014-06-18 15:10:00,125.59,125.68,125.42,125.65,25700.0,100.8066,100.8789,100.6702,100.8548,25700.0
2014-06-18 15:20:00,125.7,125.7,125.49,125.66,18700.0,100.8949,100.8949,100.7264,100.8628,18700.0
2014-06-18 15:30:00,125.66,125.74,125.52,125.73,53700.0,100.8628,100.927,100.7504,100.919,53700.0
2014-06-18 15:40:00,125.72,125.89,125.68,125.83,48500.0,100.911,101.0474,100.8789,100.9993,48500.0
2014-06-18 15:50:00,125.84,125.88,125.58,125.68,95400.0,101.0073,101.0394,100.7986,100.8789,95400.0
2014-06-19 09:30:00,126.27,126.27,125.83,126.01,20300.0,101.3524,101.3524,100.9993,101.1437,20300.0
2014-06-19 09:40:00,126.0,126.16,125.42,125.42,13400.0,101.1357,101.2641,100.6702,100.6702,13400.0
2014-06-19 09:50:00,125.29,125.45,125.2,125.33,8400.0,100.5658,100.6942,100.4936,100.5979,8400.0
2014-06-19 10:00:00,125.33,125.49,125.07,125.43,15500.0,100.5979,100.7264,100.3892,100.6782,15500.0
2014-06-19 10:10:00,125.41,125.62,125.4,125.45,6800.0,100.6621,100.8307,100.6541,100.6942,6800.0
2014-06-19 10:20:00,125.45,125.5,125.35,125.46,10100.0,100.6942,100.7344,100.614,100.7023,10100.0
2014-06-19 10:30:00,125.46,125.55,125.42,125.45,8700.0,100.7023,100.7745,100.6702,100.6942,8700.0
2014-06-19 10:40:00,125.45,125.77,125.45,125.68,13700.0,100.6942,100.9511,100.6942,100.8789,13700.0
2014-06-19 10:50:00,125.7,125.72,125.42,125.42,10800.0,100.8949,100.911,100.6702,100.6702,10800.0
2014-06-19 11:00:00,125.44,125.59,125.43,125.54,16600.0,100.6862,100.8066,100.6782,100.7665,16600.0
2014-06-19 11:10:00,125.51,125.62,125.48,125.49,7800.0,100.7424,100.8307,100.7183,100.7264,7800.0
2014-06-19 11:20:00,125.47,125.66,125.47,125.52,13200.0,100.7103,100.8628,100.7103,100.7504,13200.0
2014-06-19 11:30:00,125.5,125.69,125.5,125.69,5500.0,100.7344,100.8869,100.7344,100.8869,5500.0
2014-06-19 11:40:00,125.69,125.76,125.69,125.75,6200.0,100.8869,100.9431,100.8869,100.935,6200.0
2014-06-19 11:50:00,125.71,125.73,125.56,125.64,8900.0,100.9029,100.919,100.7825,100.8468,8900.0
2014-06-19 12:00:00,125.64,125.72,125.64,125.69,7200.0,100.8468,100.911,100.8468,100.8869,7200.0
2014-06-19 12:10:00,125.7,125.71,125.58,125.59,6000.0,100.8949,100.9029,100.7986,100.8066,6000.0
2014-06-19 12:20:00,125.58,125.58,125.45,125.46,10600.0,100.7986,100.7986,100.6942,100.7023,10600.0
2014-06-19 12:30:00,125.47,125.49,125.41,125.46,9500.0,100.7103,100.7264,100.6621,100.7023,9500.0
2014-06-19 12:40:00,125.46,125.5,125.41,125.43,6200.0,100.7023,100.7344,100.6621,100.6782,6200.0
2014-06-19 12:50:00,125.44,125.46,125.35,125.4,5200.0,100.6862,100.7023,100.614,100.6541,5200.0
2014-06-19 13:00:00,125.4,125.41,125.3,125.32,10200.0,100.6541,100.6621,100.5738,100.5899,10200.0
2014-06-19 13:10:00,125.32,125.32,125.1,125.13,13600.0,100.5899,100.5899,100.4133,100.4374,13600.0
2014-06-19 13:20:00,125.12,125.25,125.11,125.22,9900.0,100.4294,100.5337,100.4213,100.5096,9900.0
2014-06-19 13:30:00,125.22,125.27,125.16,125.16,13400.0,100.5096,100.5498,100.4615,100.4615,13400.0
2014-06-19 13:40:00,125.14,125.24,125.12,125.24,13800.0,100.4454,100.5257,100.4294,100.5257,13800.0
2014-06-19 13:50:00,125.24,125.33,125.2,125.28,13600.0,100.5257,100.5979,100.4936,100.5578,13600.0
2014-06-19 14:00:00,125.26,125.38,125.21,125.28,10000.0,100.5417,100.6381,100.5016,100.5578,10000.0
2014-06-19 14:10:00,125.28,125.28,125.2,125.22,11600.0,100.5578,100.5578,100.4936,100.5096,11600.0
2014-06-19 14:20:00,125.19,125.27,125.15,125.17,12300.0,100.4856,100.5498,100.4535,100.4695,12300.0
2014-06-19 14:30:00,125.15,125.4,125.09,125.36,15700.0,100.4535,100.6541,100.4053,100.622,15700.0
2014-06-19 14:40:00,125.34,125.42,125.29,125.39,11200.0,100.606,100.6702,100.5658,100.6461,11200.0
2014-06-19 14:50:00,125.37,125.37,125.16,125.19,12000.0,100.63,100.63,100.4615,100.4856,12000.0
2014-06-19 15:00:00,125.19,125.42,125.15,125.35,20200.0,100.4856,100.6702,100.4535,100.614,20200.0
2014-06-19 15:10:00,125.34,125.37,125.25,125.33,16500.0,100.606,100.63,100.5337,100.5979,16500.0
2014-06-19 15:20:00,125.33,125.51,125.32,125.45,27500.0,100.5979,100.7424,100.5899,100.6942,27500.0
2014-06-19 15:30:00,125.48,125.52,125.38,125.44,25900.0,100.7183,100.7504,100.6381,100.6862,25900.0
2014-06-19 15:40:00,125.44,125.66,125.41,125.41,49200.0,100.6862,100.8628,100.6621,100.6621,49200.0
2014-06-19 15:50:00,125.41,125.47,125.2,125.33,127300.0,100.6621,100.7103,100.4936,100.5979,127300.0
2014-06-20 09:30:00,124.83,126.04,124.55,126.04,202800.0,100.1966,101.1678,99.9719,101.1678,202800.0
2014-06-20 09:40:00,126.11,126.82,126.03,126.77,16600.0,101.224,101.7939,101.1598,101.7538,16600.0
2014-06-20 09:50:00,126.85,127.03,126.77,127.01,24300.0,101.818,101.9625,101.7538,101.9464,24300.0
2014-06-20 10:00:00,127.02,127.12,126.67,126.67,16200.0,101.9544,102.0347,101.6735,101.6735,16200.0
2014-06-20 10:10:00,126.68,126.86,126.68,126.73,19200.0,101.6815,101.826,101.6815,101.7217,19200.0
2014-06-20 10:20:00,126.67,126.82,126.6,126.67,11800.0,101.6735,101.7939,101.6173,101.6735,11800.0
2014-06-20 10:30:00,126.78,126.82,126.72,126.74,12800.0,101.7618,101.7939,101.7136,101.7297,12800.0
2014-06-20 10:40:00,126.75,126.93,126.71,126.86,12100.0,101.7377,101.8822,101.7056,101.826,12100.0
2014-06-20 10:50:00,126.85,126.88,126.77,126.8,12000.0,101.818,101.8421,101.7538,101.7778,12000.0
2014-06-20 11:00:00,126.83,126.86,126.79,126.8,17100.0,101.8019,101.826,101.7698,101.7778,17100.0
2014-06-20 11:10:00,126.8,126.83,126.74,126.77,10100.0,101.7778,101.8019,101.7297,101.7538,10100.0
2014-06-20 11:20:00,126.77,126.77,126.7,126.73,4300.0,101.7538,101.7538,101.6976,101.7217,4300.0
2014-06-20 11:30:00,126.72,126.79,126.68,126.79,5900.0,101.7136,101.7698,101.6815,101.7698,5900.0
2014-06-20 11:40:00,126.78,126.79,126.75,126.77,5100.0,101.7618,101.7698,101.7377,101.7538,5100.0
2014-06-20 11:50:00,126.74,126.75,126.62,126.67,8800.0,101.7297,101.7377,101.6334,101.6735,8800.0
2014-06-20 12:00:00,126.7,126.72,126.63,126.65,10000.0,101.6976,101.7136,101.6414,101.6574,10000.0
2014-06-20 12:10:00,126.63,126.7,126.63,126.68,3000.0,101.6414,101.6976,101.6414,101.6815,3000.0
2014-06-20 12:20:00,126.72,126.78,126.65,126.72,10200.0,101.7136,101.7618,101.6574,101.7136,10200.0
2014-06-20 12:30:00,126.71,126.77,126.68,126.7,7700.0,101.7056,101.7538,101.6815,101.6976,7700.0
2014-06-20 12:40:00,126.67,126.68,126.59,126.65,13600.0,101.6735,101.6815,101.6093,101.6574,13600.0
2014-06-20 12:50:00,126.62,126.71,126.62,126.71,3500.0,101.6334,101.7056,101.6334,101.7056,3500.0
2014-06-20 13:00:00,126.72,126.72,126.65,126.68,2300.0,101.7136,101.7136,101.6574,101.6815,2300.0
2014-06-20 13:10:00,126.68,126.79,126.66,126.75,6200.0,101.6815,101.7698,101.6655,101.7377,6200.0
2014-06-20 13:20:00,126.76,126.78,126.68,126.78,2800.0,101.7457,101.7618,101.6815,101.7618,2800.0
2014-06-20 13:30:00,126.78,126.79,126.74,126.77,4800.0,101.7618,101.7698,101.7297,101.7538,4800.0
2014-06-20 13:40:00,126.77,126.92,126.77,126.92,5600.0,101.7538,101.8742,101.7538,101.8742,5600.0
2014-06-20 13:50:00,126.95,127.0,126.95,126.98,4900.0,101.8982,101.9384,101.8982,101.9223,4900.0
2014-06-20 14:00:00,126.97,127.02,126.92,127.02,4200.0,101.9143,101.9544,101.8742,101.9544,4200.0
2014-06-20 14:10:00,127.01,127.04,126.98,127.0,5900.0,101.9464,101.9705,101.9223,101.9384,5900.0
2014-06-20 14:20:00,126.98,127.0,126.9,126.96,6300.0,101.9223,101.9384,101.8581,101.9063,6300.0
2014-06-20 14:30:00,126.96,127.01,126.85,126.86,8200.0,101.9063,101.9464,101.818,101.826,8200.0
2014-06-20 14:40:00,126.84,126.84,126.64,126.83,14200.0,101.81,101.81,101.6494,101.8019,14200.0
2014-06-20 14:50:00,126.84,126.98,126.84,126.97,4900.0,101.81,101.9223,101.81,101.9143,4900.0
2014-06-20 15:00:00,126.94,127.0,126.88,126.97,7400.0,101.8902,101.9384,101.8421,101.9143,7400.0
2014-06-20 15:10:00,126.98,126.99,126.93,126.94,10200.0,101.9223,101.9304,101.8822,101.8902,10200.0
2014-06-20 15:20:00,126.95,126.95,126.87,126.91,11200.0,101.8982,101.8982,101.834,101.8661,11200.0
2014-06-20 15:30:00,126.92,127.14,126.92,127.11,15500.0,101.8742,102.0508,101.8742,102.0267,15500.0
2014-06-20 15:40:00,127.12,127.14,126.97,127.01,13400.0,102.0347,102.0508,101.9143,101.9464,13400.0
2014-06-20 15:50:00,127.01,127.26,127.01,127.23,45000.0,101.9464,102.1471,101.9464,102.123,45000.0
2014-06-23 09:30:00,127.88,127.88,126.75,126.79,15400.0,102.6447,102.6447,101.7377,101.7698,15400.0
2014-06-23 09:40:00,126.77,126.95,126.1,126.24,11800.0,101.7538,101.8982,101.216,101.3284,11800.0
2014-06-23 09:50:00,126.13,126.85,126.13,126.85,4200.0,101.2401,101.818,101.2401,101.818,4200.0
2014-06-23 10:00:00,126.85,126.96,126.53,126.61,6100.0,101.818,101.9063,101.5611,101.6253,6100.0
2014-06-23 10:10:00,126.58,126.58,126.38,126.54,5900.0,101.6013,101.6013,101.4407,101.5692,5900.0
2014-06-23 10:20:00,126.54,126.65,126.34,126.44,5700.0,101.5692,101.6574,101.4086,101.4889,5700.0
2014-06-23 10:30:00,126.42,126.52,126.34,126.46,10500.0,101.4728,101.5531,101.4086,101.5049,10500.0
2014-06-23 10:40:00,126.46,126.47,126.27,126.38,7900.0,101.5049,101.513,101.3524,101.4407,7900.0
2014-06-23 10:50:00,126.36,126.48,126.28,126.48,2300.0,101.4247,101.521,101.3605,101.521,2300.0
2014-06-23 11:00:00,126.44,126.48,126.32,126.38,7700.0,101.4889,101.521,101.3926,101.4407,7700.0
2014-06-23 11:10:00,126.41,126.42,126.31,126.32,3800.0,101.4648,101.4728,101.3845,101.3926,3800.0
2014-06-23 11:20:00,126.31,126.4,126.24,126.24,4100.0,101.3845,101.4568,101.3284,101.3284,4100.0
2014-06-23 11:30:00,126.19,126.25,126.14,126.24,3800.0,101.2882,101.3364,101.2481,101.3284,3800.0
2014-06-23 11:40:00,126.23,126.35,126.23,126.28,2500.0,101.3203,101.4166,101.3203,101.3605,2500.0
2014-06-23 11:50:00,126.29,126.37,126.26,126.33,1800.0,101.3685,101.4327,101.3444,101.4006,1800.0
2014-06-23 12:00:00,126.31,126.42,126.31,126.38,1500.0,101.3845,101.4728,101.3845,101.4407,1500.0
2014-06-23 12:10:00,126.39,126.42,126.25,126.25,4900.0,101.4488,101.4728,101.3364,101.3364,4900.0
2014-06-23 12:20:00,126.22,126.27,126.21,126.26,4200.0,101.3123,101.3524,101.3043,101.3444,4200.0
2014-06-23 12:30:00,126.27,126.3,126.23,126.23,2200.0,101.3524,101.3765,101.3203,101.3203,2200.0
2014-06-23 12:40:00,126.23,126.32,126.23,126.29,4700.0,101.3203,101.3926,101.3203,101.3685,4700.0
2014-06-23 12:50:00,126.29,126.3,126.23,126.27,11900.0,101.3685,101.3765,101.3203,101.3524,11900.0
2014-06-23 13:00:00,126.26,126.39,126.25,126.33,5600.0,101.3444,101.4488,101.3364,101.4006,5600.0
2014-06-23 13:10:00,126.35,126.38,126.24,126.24,4100.0,101.4166,101.4407,101.3284,101.3284,4100.0
2014-06-23 13:20:00,126.25,126.37,126.25,126.36,3600.0,101.3364,101.4327,101.3364,101.4247,3600.0
2014-06-23 13:30:00,126.34,126.39,126.26,126.39,3900.0,101.4086,101.4488,101.3444,101.4488,3900.0
2014-06-23 13:40:00,126.37,126.43,126.36,126.43,2400.0,101.4327,101.4809,101.4247,101.4809,2400.0
2014-06-23 13:50:00,126.37,126.51,126.37,126.48,2100.0,101.4327,101.5451,101.4327,101.521,2100.0
2014-06-23 14:00:00,126.46,126.48,126.37,126.42,6700.0,101.5049,101.521,101.4327,101.4728,6700.0
2014-06-23 14:10:00,126.44,126.54,126.43,126.54,3100.0,101.4889,101.5692,101.4809,101.5692,3100.0
2014-06-23 14:20:00,126.51,126.54,126.47,126.48,3300.0,101.5451,101.5692,101.513,101.521,3300.0
2014-06-23 14:30:00,126.51,126.54,126.44,126.5,2600.0,101.5451,101.5692,101.4889,101.537,2600.0
2014-06-23 14:40:00,126.47,126.48,126.42,126.42,2800.0,101.513,101.521,101.4728,101.4728,2800.0
2014-06-23 14:50:00,126.39,126.49,126.37,126.49,4700.0,101.4488,101.529,101.4327,101.529,4700.0
2014-06-23 15:00:00,126.5,126.51,126.38,126.38,5300.0,101.537,101.5451,101.4407,101.4407,5300.0
2014-06-23 15:10:00,126.35,126.41,126.33,126.36,5800.0,101.4166,101.4648,101.4006,101.4247,5800.0
2014-06-23 15:20:00,126.34,126.39,126.28,126.28,7700.0,101.4086,101.4488,101.3605,101.3605,7700.0
2014-06-23 15:30:00,126.29,126.36,126.29,126.31,9000.0,101.3685,101.4247,101.3685,101.3845,9000.0
2014-06-23 15:40:00,126.32,126.55,126.32,126.52,11000.0,101.3926,101.5772,101.3926,101.5531,11000.0
2014-06-23 15:50:00,126.53,126.53,126.46,126.47,20600.0,101.5611,101.5611,101.5049,101.513,20600.0
2014-06-24 09:30:00,125.83,126.74,125.61,125.94,12300.0,100.9993,101.7297,100.8227,101.0876,12300.0
2014-06-24 09:40:00,125.72,125.99,125.66,125.88,7200.0,100.911,101.1277,100.8628,101.0394,7200.0
2014-06-24 09:50:00,125.87,125.99,125.78,125.89,3900.0,101.0314,101.1277,100.9591,101.0474,3900.0
2014-06-24 10:00:00,125.97,126.43,125.96,126.31,3400.0,101.1116,101.4809,101.1036,101.3845,3400.0
2014-06-24 10:10:00,126.37,126.37,126.18,126.28,2300.0,101.4327,101.4327,101.2802,101.3605,2300.0
2014-06-24 10:20:00,126.28,126.54,126.22,126.54,4600.0,101.3605,101.5692,101.3123,101.5692,4600.0
2014-06-24 10:30:00,126.54,126.58,126.38,126.45,8900.0,101.5692,101.6013,101.4407,101.4969,8900.0
2014-06-24 10:40:00,126.46,126.47,126.06,126.06,14200.0,101.5049,101.513,101.1839,101.1839,14200.0
2014-06-24 10:50:00,126.06,126.43,126.04,126.37,8000.0,101.1839,101.4809,101.1678,101.4327,8000.0
2014-06-24 11:00:00,126.46,126.57,126.41,126.41,3200.0,101.5049,101.5932,101.4648,101.4648,3200.0
2014-06-24 11:10:00,126.41,126.45,126.33,126.42,1300.0,101.4648,101.4969,101.4006,101.4728,1300.0
2014-06-24 11:20:00,126.37,126.42,126.27,126.34,3300.0,101.4327,101.4728,101.3524,101.4086,3300.0
2014-06-24 11:30:00,126.34,126.38,126.25,126.26,3800.0,101.4086,101.4407,101.3364,101.3444,3800.0
2014-06-24 11:40:00,126.21,126.37,126.21,126.32,3800.0,101.3043,101.4327,101.3043,101.3926,3800.0
2014-06-24 11:50:00,126.32,126.41,126.32,126.41,700.0,101.3926,101.4648,101.3926,101.4648,700.0
2014-06-24 12:00:00,126.4,126.42,126.31,126.36,2000.0,101.4568,101.4728,101.3845,101.4247,2000.0
2014-06-24 12:10:00,126.32,126.37,126.3,126.33,4600.0,101.3926,101.4327,101.3765,101.4006,4600.0
2014-06-24 12:20:00,126.33,126.33,126.21,126.26,2100.0,101.4006,101.4006,101.3043,101.3444,2100.0
2014-06-24 12:30:00,126.3,126.3,126.23,126.25,700.0,101.3765,101.3765,101.3203,101.3364,700.0
2014-06-24 12:40:00,126.28,126.29,126.16,126.18,2200.0,101.3605,101.3685,101.2641,101.2802,2200.0
2014-06-24 12:50:00,126.21,126.25,126.07,126.08,4300.0,101.3043,101.3364,101.1919,101.1999,4300.0
2014-06-24 13:00:00,126.07,126.07,125.76,125.76,3200.0,101.1919,101.1919,100.9431,100.9431,3200.0
2014-06-24 13:10:00,125.81,125.85,125.51,125.58,2400.0,100.9832,101.0153,100.7424,100.7986,2400.0
2014-06-24 13:20:00,125.52,125.69,125.49,125.65,4100.0,100.7504,100.8869,100.7264,100.8548,4100.0
2014-06-24 13:30:00,125.68,125.71,125.62,125.64,3300.0,100.8789,100.9029,100.8307,100.8468,3300.0
2014-06-24 13:40:00,125.65,125.66,125.51,125.51,3000.0,100.8548,100.8628,100.7424,100.7424,3000.0
2014-06-24 13:50:00,125.45,125.45,125.34,125.34,2100.0,100.6942,100.6942,100.606,100.606,2100.0
2014-06-24 14:00:00,125.31,125.48,125.31,125.39,5500.0,100.5819,100.7183,100.5819,100.6461,5500.0
2014-06-24 14:10:00,125.44,125.57,125.44,125.47,3000.0,100.6862,100.7906,100.6862,100.7103,3000.0
2014-06-24 14:20:00,125.45,125.45,125.2,125.2,3600.0,100.6942,100.6942,100.4936,100.4936,3600.0
2014-06-24 14:30:00,125.21,125.22,125.1,125.18,2600.0,100.5016,100.5096,100.4133,100.4775,2600.0
2014-06-24 14:40:00,125.22,125.29,125.16,125.27,6400.0,100.5096,100.5658,100.4615,100.5498,6400.0
2014-06-24 14:50:00,125.25,125.32,125.11,125.25,5600.0,100.5337,100.5899,100.4213,100.5337,5600.0
2014-06-24 15:00:00,125.2,125.21,124.89,124.91,4700.0,100.4936,100.5016,100.2448,100.2608,4700.0
2014-06-24 15:10:00,124.91,124.91,124.67,124.76,11500.0,100.2608,100.2608,100.0682,100.1404,11500.0
2014-06-24 15:20:00,124.71,124.75,124.53,124.66,11600.0,100.1003,100.1324,99.9558,100.0601,11600.0
2014-06-24 15:30:00,124.66,124.74,124.46,124.47,9400.0,100.0601,100.1244,99.8996,99.9076,9400.0
2014-06-24 15:40:00,124.5,124.84,124.5,124.62,24000.0,99.9317,100.2046,99.9317,100.028,24000.0
2014-06-24 15:50:00,124.62,124.7,124.27,124.28,100000.0,100.028,100.0923,99.7471,99.7551,100000.0
2014-06-25 09:30:00,124.3,124.98,124.3,124.95,20300.0,99.7712,100.317,99.7712,100.2929,20300.0
2014-06-25 09:40:00,124.96,125.36,124.9,125.21,11800.0,100.3009,100.622,100.2528,100.5016,11800.0
2014-06-25 09:50:00,125.33,125.5,124.96,124.97,10400.0,100.5979,100.7344,100.3009,100.309,10400.0
2014-06-25 10:00:00,124.93,125.09,124.78,124.9,10200.0,100.2769,100.4053,100.1565,100.2528,10200.0
2014-06-25 10:10:00,124.94,125.2,124.82,124.87,6900.0,100.2849,100.4936,100.1886,100.2287,6900.0
2014-06-25 10:20:00,124.9,125.02,124.75,124.88,7700.0,100.2528,100.3491,100.1324,100.2367,7700.0
2014-06-25 10:30:00,124.9,125.03,124.75,124.8,7700.0,100.2528,100.3571,100.1324,100.1725,7700.0
2014-06-25 10:40:00,124.78,125.19,124.78,125.15,4400.0,100.1565,100.4856,100.1565,100.4535,4400.0
2014-06-25 10:50:00,125.16,125.59,125.13,125.59,6700.0,100.4615,100.8066,100.4374,100.8066,6700.0
2014-06-25 11:00:00,125.62,125.62,125.31,125.31,6200.0,100.8307,100.8307,100.5819,100.5819,6200.0
2014-06-25 11:10:00,125.3,125.37,124.9,124.93,7300.0,100.5738,100.63,100.2528,100.2769,7300.0
2014-06-25 11:20:00,124.93,125.19,124.93,125.01,5300.0,100.2769,100.4856,100.2769,100.3411,5300.0
2014-06-25 11:30:00,125.04,125.09,124.93,124.93,3600.0,100.3652,100.4053,100.2769,100.2769,3600.0
2014-06-25 11:40:00,124.93,125.13,124.88,124.88,4700.0,100.2769,100.4374,100.2367,100.2367,4700.0
2014-06-25 11:50:00,124.91,124.98,124.85,124.98,3700.0,100.2608,100.317,100.2127,100.317,3700.0
2014-06-25 12:00:00,124.96,125.02,124.81,124.89,4300.0,100.3009,100.3491,100.1805,100.2448,4300.0
2014-06-25 12:10:00,124.89,124.96,124.8,124.88,5300.0,100.2448,100.3009,100.1725,100.2367,5300.0
2014-06-25 12:20:00,124.88,124.88,124.75,124.76,1900.0,100.2367,100.2367,100.1324,100.1404,1900.0
2014-06-25 12:30:00,124.78,124.97,124.77,124.89,4300.0,100.1565,100.309,100.1484,100.2448,4300.0
2014-06-25 12:40:00,124.91,124.93,124.8,124.8,2000.0,100.2608,100.2769,100.1725,100.1725,2000.0
2014-06-25 12:50:00,124.79,124.87,124.79,124.82,2500.0,100.1645,100.2287,100.1645,100.1886,2500.0
2014-06-25 13:00:00,124.82,125.14,124.82,125.0,6200.0,100.1886,100.4454,100.1886,100.3331,6200.0
2014-06-25 13:10:00,124.99,124.99,124.89,124.9,1800.0,100.325,100.325,100.2448,100.2528,1800.0
2014-06-25 13:20:00,124.92,125.05,124.91,124.91,6100.0,100.2688,100.3732,100.2608,100.2608,6100.0
2014-06-25 13:30:00,124.91,125.01,124.86,125.01,4000.0,100.2608,100.3411,100.2207,100.3411,4000.0
2014-06-25 13:40:00,124.98,125.01,124.95,125.01,5500.0,100.317,100.3411,100.2929,100.3411,5500.0
2014-06-25 13:50:00,125.05,125.19,125.05,125.19,6400.0,100.3732,100.4856,100.3732,100.4856,6400.0
2014-06-25 14:00:00,125.19,125.19,124.91,124.94,7300.0,100.4856,100.4856,100.2608,100.2849,7300.0
2014-06-25 14:10:00,124.91,125.02,124.9,124.9,3700.0,100.2608,100.3491,100.2528,100.2528,3700.0
2014-06-25 14:20:00,124.9,125.03,124.9,124.93,15200.0,100.2528,100.3571,100.2528,100.2769,15200.0
2014-06-25 14:30:00,124.97,125.03,124.94,125.0,12000.0,100.309,100.3571,100.2849,100.3331,12000.0
2014-06-25 14:40:00,124.96,125.01,124.89,124.95,5400.0,100.3009,100.3411,100.2448,100.2929,5400.0
2014-06-25 14:50:00,124.96,125.0,124.89,124.89,3800.0,100.3009,100.3331,100.2448,100.2448,3800.0
2014-06-25 15:00:00,124.9,124.96,124.86,124.94,6500.0,100.2528,100.3009,100.2207,100.2849,6500.0
2014-06-25 15:10:00,124.93,124.99,124.88,124.93,6600.0,100.2769,100.325,100.2367,100.2769,6600.0
2014-06-25 15:20:00,124.93,125.0,124.87,124.88,8200.0,100.2769,100.3331,100.2287,100.2367,8200.0
2014-06-25 15:30:00,124.91,125.0,124.88,124.95,24100.0,100.2608,100.3331,100.2367,100.2929,24100.0
2014-06-25 15:40:00,124.98,125.01,124.85,124.85,20700.0,100.317,100.3411,100.2127,100.2127,20700.0
2014-06-25 15:50:00,124.85,124.94,124.64,124.64,87500.0,100.2127,100.2849,100.0441,100.0441,87500.0
2014-06-26 09:30:00,124.88,125.23,124.6,125.1,22100.0,100.2367,100.5177,100.012,100.4133,22100.0
2014-06-26 09:40:00,124.99,125.0,124.38,124.44,14200.0,100.325,100.3331,99.8354,99.8836,14200.0
2014-06-26 09:50:00,124.26,124.41,124.19,124.3,11100.0,99.7391,99.8595,99.6829,99.7712,11100.0
2014-06-26 10:00:00,124.27,124.43,124.13,124.15,15100.0,99.7471,99.8755,99.6347,99.6508,15100.0
2014-06-26 10:10:00,124.2,124.3,123.97,124.17,8800.0,99.6909,99.7712,99.5063,99.6668,8800.0
2014-06-26 10:20:00,124.26,124.36,124.05,124.24,15200.0,99.7391,99.8193,99.5705,99.723,15200.0
2014-06-26 10:30:00,124.18,124.27,124.02,124.08,3600.0,99.6749,99.7471,99.5464,99.5946,3600.0
2014-06-26 10:40:00,124.08,124.29,123.92,124.23,5400.0,99.5946,99.7632,99.4662,99.715,5400.0
2014-06-26 10:50:00,124.24,124.26,123.97,124.05,6700.0,99.723,99.7391,99.5063,99.5705,6700.0
2014-06-26 11:00:00,124.08,124.36,124.08,124.14,6500.0,99.5946,99.8193,99.5946,99.6428,6500.0
2014-06-26 11:10:00,124.13,124.2,123.89,123.94,6800.0,99.6347,99.6909,99.4421,99.4822,6800.0
2014-06-26 11:20:00,124.0,124.15,123.96,124.08,4700.0,99.5304,99.6508,99.4983,99.5946,4700.0
2014-06-26 11:30:00,124.11,124.22,123.99,124.17,4000.0,99.6187,99.707,99.5224,99.6668,4000.0
2014-06-26 11:40:00,124.1,124.27,124.06,124.27,2300.0,99.6107,99.7471,99.5785,99.7471,2300.0
2014-06-26 11:50:00,124.25,124.25,124.09,124.16,3900.0,99.7311,99.7311,99.6026,99.6588,3900.0
2014-06-26 12:00:00,124.14,124.22,124.12,124.16,5300.0,99.6428,99.707,99.6267,99.6588,5300.0
2014-06-26 12:10:00,124.19,124.25,124.0,124.25,3900.0,99.6829,99.7311,99.5304,99.7311,3900.0
2014-06-26 12:20:00,124.25,124.32,124.23,124.29,4800.0,99.7311,99.7872,99.715,99.7632,4800.0
2014-06-26 12:30:00,124.29,124.52,124.29,124.43,5200.0,99.7632,99.9478,99.7632,99.8755,5200.0
2014-06-26 12:40:00,124.42,124.45,124.35,124.35,2600.0,99.8675,99.8916,99.8113,99.8113,2600.0
2014-06-26 12:50:00,124.43,124.47,124.41,124.44,2600.0,99.8755,99.9076,99.8595,99.8836,2600.0
2014-06-26 13:00:00,124.43,124.49,124.43,124.46,2700.0,99.8755,99.9237,99.8755,99.8996,2700.0
2014-06-26 13:10:00,124.46,124.46,124.4,124.44,2000.0,99.8996,99.8996,99.8515,99.8836,2000.0
2014-06-26 13:20:00,124.46,124.84,124.45,124.79,4400.0,99.8996,100.2046,99.8916,100.1645,4400.0
2014-06-26 13:30:00,124.82,124.88,124.73,124.88,3200.0,100.1886,100.2367,100.1163,100.2367,3200.0
2014-06-26 13:40:00,124.91,125.01,124.83,124.96,5600.0,100.2608,100.3411,100.1966,100.3009,5600.0
2014-06-26 13:50:00,124.96,124.96,124.68,124.68,5300.0,100.3009,100.3009,100.0762,100.0762,5300.0
2014-06-26 14:00:00,124.72,124.83,124.72,124.81,3800.0,100.1083,100.1966,100.1083,100.1805,3800.0
2014-06-26 14:10:00,124.81,124.81,124.67,124.79,3500.0,100.1805,100.1805,100.0682,100.1645,3500.0
2014-06-26 14:20:00,124.78,124.78,124.59,124.68,8700.0,100.1565,100.1565,100.004,100.0762,8700.0
2014-06-26 14:30:00,124.67,124.76,124.63,124.7,7200.0,100.0682,100.1404,100.0361,100.0923,7200.0
2014-06-26 14:40:00,124.7,124.75,124.61,124.67,5400.0,100.0923,100.1324,100.02,100.0682,5400.0
2014-06-26 14:50:00,124.69,124.7,124.58,124.67,5400.0,100.0842,100.0923,99.9959,100.0682,5400.0
2014-06-26 15:00:00,124.7,124.82,124.6,124.82,11500.0,100.0923,100.1886,100.012,100.1886,11500.0
2014-06-26 15:10:00,124.86,124.89,124.69,124.72,4800.0,100.2207,100.2448,100.0842,100.1083,4800.0
2014-06-26 15:20:00,124.73,124.79,124.67,124.67,4500.0,100.1163,100.1645,100.0682,100.0682,4500.0
2014-06-26 15:30:00,124.66,124.8,124.63,124.75,7900.0,100.0601,100.1725,100.0361,100.1324,7900.0
2014-06-26 15:40:00,124.74,124.78,124.59,124.72,13900.0,100.1244,100.1565,100.004,100.1083,13900.0
2014-06-26 15:50:00,124.71,124.73,124.63,124.71,22600.0,100.1003,100.1163,100.0361,100.1003,22600.0
2014-06-27 09:30:00,124.1,125.55,124.1,125.49,21100.0,99.6107,100.7745,99.6107,100.7264,21100.0
2014-06-27 09:40:00,125.6,125.87,125.46,125.72,16900.0,100.8146,101.0314,100.7023,100.911,16900.0
2014-06-27 09:50:00,125.77,125.87,125.4,125.52,16800.0,100.9511,101.0314,100.6541,100.7504,16800.0
2014-06-27 10:00:00,125.52,125.64,125.24,125.24,5300.0,100.7504,100.8468,100.5257,100.5257,5300.0
2014-06-27 10:10:00,125.24,125.59,125.24,125.48,10900.0,100.5257,100.8066,100.5257,100.7183,10900.0
2014-06-27 10:20:00,125.48,125.72,125.42,125.59,4500.0,100.7183,100.911,100.6702,100.8066,4500.0
2014-06-27 10:30:00,125.54,125.63,125.39,125.49,3200.0,100.7665,100.8387,100.6461,100.7264,3200.0
2014-06-27 10:40:00,125.58,125.7,125.45,125.46,2300.0,100.7986,100.8949,100.6942,100.7023,2300.0
2014-06-27 10:50:00,125.43,125.53,125.37,125.41,13100.0,100.6782,100.7585,100.63,100.6621,13100.0
2014-06-27 11:00:00,125.48,125.67,125.48,125.63,7200.0,100.7183,100.8708,100.7183,100.8387,7200.0
2014-06-27 11:10:00,125.58,125.58,125.39,125.49,3800.0,100.7986,100.7986,100.6461,100.7264,3800.0
2014-06-27 11:20:00,125.41,125.64,125.41,125.59,3300.0,100.6621,100.8468,100.6621,100.8066,3300.0
2014-06-27 11:30:00,125.51,125.58,125.47,125.56,2100.0,100.7424,100.7986,100.7103,100.7825,2100.0
2014-06-27 11:40:00,125.55,125.59,125.52,125.59,3800.0,100.7745,100.8066,100.7504,100.8066,3800.0
2014-06-27 11:50:00,125.59,125.63,125.57,125.62,2600.0,100.8066,100.8387,100.7906,100.8307,2600.0
2014-06-27 12:00:00,125.61,125.64,125.61,125.61,1400.0,100.8227,100.8468,100.8227,100.8227,1400.0
2014-06-27 12:10:00,125.58,125.58,125.4,125.4,2200.0,100.7986,100.7986,100.6541,100.6541,2200.0
2014-06-27 12:20:00,125.43,125.53,125.43,125.44,3500.0,100.6782,100.7585,100.6782,100.6862,3500.0
2014-06-27 12:30:00,125.45,125.6,125.42,125.6,1700.0,100.6942,100.8146,100.6702,100.8146,1700.0
2014-06-27 12:40:00,125.53,125.55,125.43,125.45,3100.0,100.7585,100.7745,100.6782,100.6942,3100.0
2014-06-27 12:50:00,125.45,125.5,125.45,125.5,600.0,100.6942,100.7344,100.6942,100.7344,600.0
2014-06-27 13:00:00,125.42,125.45,125.34,125.38,5100.0,100.6702,100.6942,100.606,100.6381,5100.0
2014-06-27 13:10:00,125.39,125.4,125.14,125.17,7400.0,100.6461,100.6541,100.4454,100.4695,7400.0
2014-06-27 13:20:00,125.2,125.24,125.14,125.22,3200.0,100.4936,100.5257,100.4454,100.5096,3200.0
2014-06-27 13:30:00,125.22,125.33,125.2,125.32,2700.0,100.5096,100.5979,100.4936,100.5899,2700.0
2014-06-27 13:40:00,125.31,125.33,125.19,125.19,1300.0,100.5819,100.5979,100.4856,100.4856,1300.0
2014-06-27 13:50:00,125.16,125.36,125.16,125.31,3200.0,100.4615,100.622,100.4615,100.5819,3200.0
2014-06-27 14:00:00,125.31,125.41,125.24,125.39,3400.0,100.5819,100.6621,100.5257,100.6461,3400.0
2014-06-27 14:10:00,125.39,125.42,125.33,125.37,3400.0,100.6461,100.6702,100.5979,100.63,3400.0
2014-06-27 14:20:00,125.31,125.42,125.28,125.37,4100.0,100.5819,100.6702,100.5578,100.63,4100.0
2014-06-27 14:30:00,125.38,125.49,125.33,125.49,1900.0,100.6381,100.7264,100.5979,100.7264,1900.0
2014-06-27 14:40:00,125.5,125.5,125.38,125.42,3000.0,100.7344,100.7344,100.6381,100.6702,3000.0
2014-06-27 14:50:00,125.43,125.43,125.34,125.34,1900.0,100.6782,100.6782,100.606,100.606,1900.0
2014-06-27 15:00:00,125.29,125.44,125.29,125.41,7800.0,100.5658,100.6862,100.5658,100.6621,7800.0
2014-06-27 15:10:00,125.36,125.46,125.33,125.38,11300.0,100.622,100.7023,100.5979,100.6381,11300.0
2014-06-27 15:20:00,125.37,125.64,125.37,125.58,8000.0,100.63,100.8468,100.63,100.7986,8000.0
2014-06-27 15:30:00,125.58,125.76,125.58,125.76,10700.0,100.7986,100.9431,100.7986,100.9431,10700.0
2014-06-27 15:40:00,125.77,125.97,125.74,125.8,21400.0,100.9511,101.1116,100.927,100.9752,21400.0
2014-06-27 15:50:00,125.83,126.03,125.78,125.85,33500.0,100.9993,101.1598,100.9591,101.0153,33500.0
2014-06-30 09:30:00,125.45,125.74,125.15,125.49,19600.0,100.6942,100.927,100.4535,100.7264,19600.0
2014-06-30 09:40:00,125.44,125.44,125.08,125.17,8500.0,100.6862,100.6862,100.3973,100.4695,8500.0
2014-06-30 09:50:00,125.11,125.52,125.04,125.52,5700.0,100.4213,100.7504,100.3652,100.7504,5700.0
2014-06-30 10:00:00,125.55,125.73,125.46,125.58,4500.0,100.7745,100.919,100.7023,100.7986,4500.0
2014-06-30 10:10:00,125.6,125.84,125.48,125.64,9000.0,100.8146,101.0073,100.7183,100.8468,9000.0
2014-06-30 10:20:00,125.65,125.71,125.4,125.53,9200.0,100.8548,100.9029,100.6541,100.7585,9200.0
2014-06-30 10:30:00,125.58,125.6,125.3,125.34,7800.0,100.7986,100.8146,100.5738,100.606,7800.0
2014-06-30 10:40:00,125.37,125.48,125.21,125.21,9300.0,100.63,100.7183,100.5016,100.5016,9300.0
2014-06-30 10:50:00,125.21,125.25,125.08,125.22,6300.0,100.5016,100.5337,100.3973,100.5096,6300.0
2014-06-30 11:00:00,125.21,125.28,125.04,125.22,5700.0,100.5016,100.5578,100.3652,100.5096,5700.0
2014-06-30 11:10:00,125.21,125.24,125.07,125.12,8600.0,100.5016,100.5257,100.3892,100.4294,8600.0
2014-06-30 11:20:00,125.14,125.47,125.14,125.37,7000.0,100.4454,100.7103,100.4454,100.63,7000.0
2014-06-30 11:30:00,125.4,125.4,125.26,125.28,4500.0,100.6541,100.6541,100.5417,100.5578,4500.0
2014-06-30 11:40:00,125.3,125.34,125.17,125.17,8800.0,100.5738,100.606,100.4695,100.4695,8800.0
2014-06-30 11:50:00,125.18,125.24,125.06,125.08,7300.0,100.4775,100.5257,100.3812,100.3973,7300.0
2014-06-30 12:00:00,125.04,125.05,124.83,124.9,11200.0,100.3652,100.3732,100.1966,100.2528,11200.0
2014-06-30 12:10:00,124.87,124.99,124.87,124.99,6000.0,100.2287,100.325,100.2287,100.325,6000.0
2014-06-30 12:20:00,124.95,124.98,124.8,124.85,8000.0,100.2929,100.317,100.1725,100.2127,8000.0
2014-06-30 12:30:00,124.8,124.97,124.8,124.97,5700.0,100.1725,100.309,100.1725,100.309,5700.0
2014-06-30 12:40:00,124.94,125.02,124.91,124.96,8000.0,100.2849,100.3491,100.2608,100.3009,8000.0
2014-06-30 12:50:00,124.97,125.01,124.92,124.99,2100.0,100.309,100.3411,100.2688,100.325,2100.0
2014-06-30 13:00:00,124.97,125.07,124.94,125.04,5300.0,100.309,100.3892,100.2849,100.3652,5300.0
2014-06-30 13:10:00,125.02,125.04,124.94,124.96,9700.0,100.3491,100.3652,100.2849,100.3009,9700.0
2014-06-30 13:20:00,124.94,124.97,124.86,124.86,4400.0,100.2849,100.309,100.2207,100.2207,4400.0
2014-06-30 13:30:00,124.86,124.86,124.72,124.79,5200.0,100.2207,100.2207,100.1083,100.1645,5200.0
2014-06-30 13:40:00,124.78,125.02,124.78,125.02,3400.0,100.1565,100.3491,100.1565,100.3491,3400.0
2014-06-30 13:50:00,125.0,125.01,124.95,124.96,4900.0,100.3331,100.3411,100.2929,100.3009,4900.0
2014-06-30 14:00:00,124.96,125.06,124.96,125.05,4700.0,100.3009,100.3812,100.3009,100.3732,4700.0
2014-06-30 14:10:00,125.06,125.12,125.02,125.04,17300.0,100.3812,100.4294,100.3491,100.3652,17300.0
2014-06-30 14:20:00,125.04,125.06,124.98,124.99,4500.0,100.3652,100.3812,100.317,100.325,4500.0
2014-06-30 14:30:00,125.0,125.01,124.95,124.95,4900.0,100.3331,100.3411,100.2929,100.2929,4900.0
2014-06-30 14:40:00,124.96,124.96,124.82,124.9,8100.0,100.3009,100.3009,100.1886,100.2528,8100.0
2014-06-30 14:50:00,124.9,124.93,124.84,124.84,8400.0,100.2528,100.2769,100.2046,100.2046,8400.0
2014-06-30 15:00:00,124.82,124.96,124.78,124.96,7200.0,100.1886,100.3009,100.1565,100.3009,7200.0
2014-06-30 15:10:00,124.95,125.06,124.95,125.06,10000.0,100.2929,100.3812,100.2929,100.3812,10000.0
2014-06-30 15:20:00,125.06,125.08,124.96,125.02,9100.0,100.3812,100.3973,100.3009,100.3491,9100.0
2014-06-30 15:30:00,125.02,125.07,124.96,125.03,16800.0,100.3491,100.3892,100.3009,100.3571,16800.0
2014-06-30 15:40:00,125.02,125.09,124.94,125.06,26300.0,100.3491,100.4053,100.2849,100.3812,26300.0
2014-06-30 15:50:00,125.06,125.24,124.97,125.15,69800.0,100.3812,100.5257,100.309,100.4535,69800.0
2014-07-01 09:30:00,125.67,126.46,125.39,126.37,19300.0,100.8708,101.5049,100.6461,101.4327,19300.0
2014-07-01 09:40:00,126.35,126.44,125.62,125.98,25900.0,101.4166,101.4889,100.8307,101.1197,25900.0
2014-07-01 09:50:00,126.08,126.54,126.08,126.54,7700.0,101.1999,101.5692,101.1999,101.5692,7700.0
2014-07-01 10:00:00,126.56,126.81,126.39,126.56,32500.0,101.5852,101.7859,101.4488,101.5852,32500.0
2014-07-01 10:10:00,126.51,126.84,126.51,126.77,10000.0,101.5451,101.81,101.5451,101.7538,10000.0
2014-07-01 10:20:00,126.72,126.76,126.18,126.18,12200.0,101.7136,101.7457,101.2802,101.2802,12200.0
2014-07-01 10:30:00,126.2,126.21,126.1,126.14,13700.0,101.2962,101.3043,101.216,101.2481,13700.0
2014-07-01 10:40:00,126.08,126.1,125.78,125.96,7100.0,101.1999,101.216,100.9591,101.1036,7100.0
2014-07-01 10:50:00,125.98,125.98,125.75,125.81,11600.0,101.1197,101.1197,100.935,100.9832,11600.0
2014-07-01 11:00:00,125.84,125.88,125.58,125.68,18500.0,101.0073,101.0394,100.7986,100.8789,18500.0
2014-07-01 11:10:00,125.68,125.85,125.56,125.81,5800.0,100.8789,101.0153,100.7825,100.9832,5800.0
2014-07-01 11:20:00,125.86,125.97,125.64,125.89,7300.0,101.0233,101.1116,100.8468,101.0474,7300.0
2014-07-01 11:30:00,125.92,125.99,125.59,125.59,16100.0,101.0715,101.1277,100.8066,100.8066,16100.0
2014-07-01 11:40:00,125.56,125.73,125.51,125.66,6000.0,100.7825,100.919,100.7424,100.8628,6000.0
2014-07-01 11:50:00,125.66,125.66,125.15,125.34,18400.0,100.8628,100.8628,100.4535,100.606,18400.0
2014-07-01 12:00:00,125.38,125.41,125.26,125.26,6600.0,100.6381,100.6621,100.5417,100.5417,6600.0
2014-07-01 12:10:00,125.26,125.53,125.26,125.35,5700.0,100.5417,100.7585,100.5417,100.614,5700.0
2014-07-01 12:20:00,125.38,125.51,125.34,125.35,8400.0,100.6381,100.7424,100.606,100.614,8400.0
2014-07-01 12:30:00,125.37,125.39,125.29,125.3,15400.0,100.63,100.6461,100.5658,100.5738,15400.0
2014-07-01 12:40:00,125.29,125.68,125.28,125.66,18300.0,100.5658,100.8789,100.5578,100.8628,18300.0
2014-07-01 12:50:00,125.59,125.84,125.57,125.75,22200.0,100.8066,101.0073,100.7906,100.935,22200.0
2014-07-01 13:00:00,125.73,126.1,125.68,126.1,5300.0,100.919,101.216,100.8789,101.216,5300.0
2014-07-01 13:10:00,126.1,126.23,125.92,126.23,10100.0,101.216,101.3203,101.0715,101.3203,10100.0
2014-07-01 13:20:00,126.23,126.42,126.2,126.32,4600.0,101.3203,101.4728,101.2962,101.3926,4600.0
2014-07-01 13:30:00,126.34,126.36,126.08,126.18,8300.0,101.4086,101.4247,101.1999,101.2802,8300.0
2014-07-01 13:40:00,126.16,126.18,126.0,126.12,5000.0,101.2641,101.2802,101.1357,101.232,5000.0
2014-07-01 13:50:00,126.12,126.15,125.96,126.05,3800.0,101.232,101.2561,101.1036,101.1758,3800.0
2014-07-01 14:00:00,126.07,126.07,125.81,125.96,7900.0,101.1919,101.1919,100.9832,101.1036,7900.0
2014-07-01 14:10:00,125.99,126.14,125.99,126.08,4000.0,101.1277,101.2481,101.1277,101.1999,4000.0
2014-07-01 14:20:00,126.09,126.14,125.96,125.96,6900.0,101.208,101.2481,101.1036,101.1036,6900.0
2014-07-01 14:30:00,125.95,126.13,125.95,126.11,5500.0,101.0956,101.2401,101.0956,101.224,5500.0
2014-07-01 14:40:00,126.13,126.13,125.92,125.92,3400.0,101.2401,101.2401,101.0715,101.0715,3400.0
2014-07-01 14:50:00,125.99,126.06,125.94,126.0,5700.0,101.1277,101.1839,101.0876,101.1357,5700.0
2014-07-01 15:00:00,125.99,126.02,125.91,126.0,10100.0,101.1277,101.1518,101.0635,101.1357,10100.0
2014-07-01 15:10:00,126.02,126.03,125.83,126.02,11900.0,101.1518,101.1598,100.9993,101.1518,11900.0
2014-07-01 15:20:00,125.99,125.99,125.8,125.85,18000.0,101.1277,101.1277,100.9752,101.0153,18000.0
2014-07-01 15:30:00,125.84,125.9,125.84,125.89,9600.0,101.0073,101.0554,101.0073,101.0474,9600.0
2014-07-01 15:40:00,125.89,126.03,125.81,125.91,25700.0,101.0474,101.1598,100.9832,101.0635,25700.0
2014-07-01 15:50:00,125.9,125.9,125.66,125.68,29600.0,101.0554,101.0554,100.8628,100.8789,29600.0
2014-07-02 09:30:00,125.83,126.06,125.16,125.34,22900.0,100.9993,101.1839,100.4615,100.606,22900.0
2014-07-02 09:40:00,125.58,125.59,124.94,125.12,8800.0,100.7986,100.8066,100.2849,100.4294,8800.0
2014-07-02 09:50:00,125.09,125.2,124.62,124.94,16700.0,100.4053,100.4936,100.028,100.2849,16700.0
2014-07-02 10:00:00,125.04,125.37,125.04,125.13,23500.0,100.3652,100.63,100.3652,100.4374,23500.0
2014-07-02 10:10:00,125.14,125.35,125.04,125.35,7800.0,100.4454,100.614,100.3652,100.614,7800.0
2014-07-02 10:20:00,125.49,125.79,125.47,125.57,11000.0,100.7264,100.9672,100.7103,100.7906,11000.0
2014-07-02 10:30:00,125.53,125.72,125.53,125.66,10600.0,100.7585,100.911,100.7585,100.8628,10600.0
2014-07-02 10:40:00,125.64,125.72,125.54,125.57,15600.0,100.8468,100.911,100.7665,100.7906,15600.0
2014-07-02 10:50:00,125.54,125.6,125.4,125.4,7100.0,100.7665,100.8146,100.6541,100.6541,7100.0
2014-07-02 11:00:00,125.41,125.6,125.15,125.15,9700.0,100.6621,100.8146,100.4535,100.4535,9700.0
2014-07-02 11:10:00,125.13,125.13,124.95,124.95,12600.0,100.4374,100.4374,100.2929,100.2929,12600.0
2014-07-02 11:20:00,124.94,125.05,124.88,124.96,7000.0,100.2849,100.3732,100.2367,100.3009,7000.0
2014-07-02 11:30:00,124.95,125.13,124.95,125.09,7500.0,100.2929,100.4374,100.2929,100.4053,7500.0
2014-07-02 11:40:00,125.1,125.15,124.97,124.98,20000.0,100.4133,100.4535,100.309,100.317,20000.0
2014-07-02 11:50:00,125.0,125.0,124.87,124.92,5600.0,100.3331,100.3331,100.2287,100.2688,5600.0
2014-07-02 12:00:00,124.9,125.03,124.85,125.0,7000.0,100.2528,100.3571,100.2127,100.3331,7000.0
2014-07-02 12:10:00,125.04,125.09,125.03,125.09,3700.0,100.3652,100.4053,100.3571,100.4053,3700.0
2014-07-02 12:20:00,125.12,125.2,125.08,125.12,14400.0,100.4294,100.4936,100.3973,100.4294,14400.0
2014-07-02 12:30:00,125.12,125.12,124.93,124.97,5700.0,100.4294,100.4294,100.2769,100.309,5700.0
2014-07-02 12:40:00,124.98,124.99,124.92,124.99,4600.0,100.317,100.325,100.2688,100.325,4600.0
2014-07-02 12:50:00,124.99,125.12,124.92,125.12,5600.0,100.325,100.4294,100.2688,100.4294,5600.0
2014-07-02 13:00:00,125.12,125.12,124.95,124.98,3600.0,100.4294,100.4294,100.2929,100.317,3600.0
2014-07-02 13:10:00,125.0,125.03,124.94,125.03,3600.0,100.3331,100.3571,100.2849,100.3571,3600.0
2014-07-02 13:20:00,125.03,125.22,125.0,125.22,4600.0,100.3571,100.5096,100.3331,100.5096,4600.0
2014-07-02 13:30:00,125.23,125.26,125.19,125.19,3600.0,100.5177,100.5417,100.4856,100.4856,3600.0
2014-07-02 13:40:00,125.22,125.24,125.18,125.23,3600.0,100.5096,100.5257,100.4775,100.5177,3600.0
2014-07-02 13:50:00,125.2,125.24,125.14,125.22,4800.0,100.4936,100.5257,100.4454,100.5096,4800.0
2014-07-02 14:00:00,125.2,125.2,125.08,125.08,3300.0,100.4936,100.4936,100.3973,100.3973,3300.0
2014-07-02 14:10:00,125.06,125.1,124.92,124.98,7000.0,100.3812,100.4133,100.2688,100.317,7000.0
2014-07-02 14:20:00,124.95,124.99,124.88,124.95,3100.0,100.2929,100.325,100.2367,100.2929,3100.0
2014-07-02 14:30:00,124.96,125.15,124.96,125.09,6100.0,100.3009,100.4535,100.3009,100.4053,6100.0
2014-07-02 14:40:00,125.1,125.15,125.05,125.12,5800.0,100.4133,100.4535,100.3732,100.4294,5800.0
2014-07-02 14:50:00,125.07,125.18,125.06,125.18,6900.0,100.3892,100.4775,100.3812,100.4775,6900.0
2014-07-02 15:00:00,125.19,125.21,125.12,125.16,5800.0,100.4856,100.5016,100.4294,100.4615,5800.0
2014-07-02 15:10:00,125.11,125.23,125.11,125.18,4400.0,100.4213,100.5177,100.4213,100.4775,4400.0
2014-07-02 15:20:00,125.18,125.35,125.11,125.18,11500.0,100.4775,100.614,100.4213,100.4775,11500.0
2014-07-02 15:30:00,125.22,125.28,125.22,125.26,6700.0,100.5096,100.5578,100.5096,100.5417,6700.0
2014-07-02 15:40:00,125.27,125.33,125.24,125.32,10900.0,100.5498,100.5979,100.5257,100.5899,10900.0
2014-07-02 15:50:00,125.32,125.35,125.18,125.24,25100.0,100.5899,100.614,100.4775,100.5257,25100.0
2014-07-03 09:30:00,126.01,126.17,125.11,125.97,32400.0,101.1437,101.2722,100.4213,101.1116,32400.0
2014-07-03 09:40:00,126.18,126.82,126.16,126.31,5600.0,101.2802,101.7939,101.2641,101.3845,5600.0
2014-07-03 09:50:00,126.17,126.57,126.15,126.47,13100.0,101.2722,101.5932,101.2561,101.513,13100.0
2014-07-03 10:00:00,126.52,126.55,126.11,126.12,29200.0,101.5531,101.5772,101.224,101.232,29200.0
2014-07-03 10:10:00,126.24,126.48,126.23,126.48,5200.0,101.3284,101.521,101.3203,101.521,5200.0
2014-07-03 10:20:00,126.51,126.55,126.16,126.32,10500.0,101.5451,101.5772,101.2641,101.3926,10500.0
2014-07-03 10:30:00,126.32,126.43,126.23,126.25,10400.0,101.3926,101.4809,101.3203,101.3364,10400.0
2014-07-03 10:40:00,126.2,126.41,126.19,126.33,10800.0,101.2962,101.4648,101.2882,101.4006,10800.0
2014-07-03 10:50:00,126.3,126.43,126.15,126.15,15800.0,101.3765,101.4809,101.2561,101.2561,15800.0
2014-07-03 11:00:00,126.21,126.31,126.16,126.25,16600.0,101.3043,101.3845,101.2641,101.3364,16600.0
2014-07-03 11:10:00,126.25,126.31,126.2,126.25,16400.0,101.3364,101.3845,101.2962,101.3364,16400.0
2014-07-03 11:20:00,126.26,126.39,126.21,126.39,15000.0,101.3444,101.4488,101.3043,101.4488,15000.0
2014-07-03 11:30:00,126.4,126.46,126.4,126.43,7900.0,101.4568,101.5049,101.4568,101.4809,7900.0
2014-07-03 11:40:00,126.43,126.43,126.29,126.3,10500.0,101.4809,101.4809,101.3685,101.3765,10500.0
2014-07-03 11:50:00,126.33,126.35,126.3,126.32,9400.0,101.4006,101.4166,101.3765,101.3926,9400.0
2014-07-03 12:00:00,126.32,126.35,126.23,126.31,11700.0,101.3926,101.4166,101.3203,101.3845,11700.0
2014-07-03 12:10:00,126.32,126.39,126.24,126.24,5500.0,101.3926,101.4488,101.3284,101.3284,5500.0
2014-07-03 12:20:00,126.3,126.33,126.2,126.29,6700.0,101.3765,101.4006,101.2962,101.3685,6700.0
2014-07-03 12:30:00,126.3,126.33,126.27,126.28,7700.0,101.3765,101.4006,101.3524,101.3605,7700.0
2014-07-03 12:40:00,126.24,126.28,126.12,126.27,7600.0,101.3284,101.3605,101.232,101.3524,7600.0
2014-07-03 12:50:00,126.29,126.29,126.1,126.2,15400.0,101.3685,101.3685,101.216,101.2962,15400.0
2014-07-07 09:30:00,125.86,125.89,125.19,125.3,30000.0,101.0233,101.0474,100.4856,100.5738,30000.0
2014-07-07 09:40:00,125.29,125.34,124.88,124.98,14800.0,100.5658,100.606,100.2367,100.317,14800.0
2014-07-07 09:50:00,124.98,124.98,124.53,124.94,10400.0,100.317,100.317,99.9558,100.2849,10400.0
2014-07-07 10:00:00,124.81,125.04,124.76,124.96,7000.0,100.1805,100.3652,100.1404,100.3009,7000.0
2014-07-07 10:10:00,124.96,125.3,124.94,125.2,12300.0,100.3009,100.5738,100.2849,100.4936,12300.0
2014-07-07 10:20:00,125.24,125.29,125.04,125.1,12800.0,100.5257,100.5658,100.3652,100.4133,12800.0
2014-07-07 10:30:00,125.07,125.26,124.96,125.21,3500.0,100.3892,100.5417,100.3009,100.5016,3500.0
2014-07-07 10:40:00,125.23,125.36,125.2,125.2,2500.0,100.5177,100.622,100.4936,100.4936,2500.0
2014-07-07 10:50:00,125.16,125.22,124.79,125.01,6900.0,100.4615,100.5096,100.1645,100.3411,6900.0
2014-07-07 11:00:00,124.99,125.1,124.82,124.93,6200.0,100.325,100.4133,100.1886,100.2769,6200.0
2014-07-07 11:10:00,124.95,125.11,124.93,125.09,4200.0,100.2929,100.4213,100.2769,100.4053,4200.0
2014-07-07 11:20:00,125.12,125.13,124.93,124.98,4600.0,100.4294,100.4374,100.2769,100.317,4600.0
2014-07-07 11:30:00,124.95,124.95,124.7,124.8,12100.0,100.2929,100.2929,100.0923,100.1725,12100.0
2014-07-07 11:40:00,124.77,124.8,124.67,124.7,5400.0,100.1484,100.1725,100.0682,100.0923,5400.0
2014-07-07 11:50:00,124.73,125.04,124.73,124.99,6600.0,100.1163,100.3652,100.1163,100.325,6600.0
2014-07-07 12:00:00,125.0,125.25,125.0,125.2,15600.0,100.3331,100.5337,100.3331,100.4936,15600.0
2014-07-07 12:10:00,125.22,125.28,125.21,125.21,2600.0,100.5096,100.5578,100.5016,100.5016,2600.0
2014-07-07 12:20:00,125.28,125.33,125.27,125.31,2900.0,100.5578,100.5979,100.5498,100.5819,2900.0
2014-07-07 12:30:00,125.3,125.34,125.21,125.21,4100.0,100.5738,100.606,100.5016,100.5016,4100.0
2014-07-07 12:40:00,125.26,125.31,125.09,125.11,4900.0,100.5417,100.5819,100.4053,100.4213,4900.0
2014-07-07 12:50:00,125.06,125.25,125.05,125.24,15300.0,100.3812,100.5337,100.3732,100.5257,15300.0
2014-07-07 13:00:00,125.23,125.26,125.06,125.1,3300.0,100.5177,100.5417,100.3812,100.4133,3300.0
2014-07-07 13:10:00,125.11,125.12,125.03,125.09,3100.0,100.4213,100.4294,100.3571,100.4053,3100.0
2014-07-07 13:20:00,125.12,125.21,125.11,125.19,3900.0,100.4294,100.5016,100.4213,100.4856,3900.0
2014-07-07 13:30:00,125.19,125.23,125.14,125.23,2800.0,100.4856,100.5177,100.4454,100.5177,2800.0
2014-07-07 13:40:00,125.24,125.42,125.24,125.42,9100.0,100.5257,100.6702,100.5257,100.6702,9100.0
2014-07-07 13:50:00,125.44,125.49,125.36,125.46,8900.0,100.6862,100.7264,100.622,100.7023,8900.0
2014-07-07 14:00:00,125.45,125.47,125.23,125.23,14100.0,100.6942,100.7103,100.5177,100.5177,14100.0
2014-07-07 14:10:00,125.23,125.4,125.23,125.4,4800.0,100.5177,100.6541,100.5177,100.6541,4800.0
2014-07-07 14:20:00,125.37,125.38,125.24,125.38,5400.0,100.63,100.6381,100.5257,100.6381,5400.0
2014-07-07 14:30:00,125.37,125.37,125.11,125.11,5500.0,100.63,100.63,100.4213,100.4213,5500.0
2014-07-07 14:40:00,125.11,125.18,125.11,125.15,4900.0,100.4213,100.4775,100.4213,100.4535,4900.0
2014-07-07 14:50:00,125.14,125.25,125.05,125.21,24500.0,100.4454,100.5337,100.3732,100.5016,24500.0
2014-07-07 15:00:00,125.2,125.21,125.16,125.21,6200.0,100.4936,100.5016,100.4615,100.5016,6200.0
2014-07-07 15:10:00,125.18,125.19,125.05,125.09,4500.0,100.4775,100.4856,100.3732,100.4053,4500.0
2014-07-07 15:20:00,125.12,125.16,125.07,125.1,5300.0,100.4294,100.4615,100.3892,100.4133,5300.0
2014-07-07 15:30:00,125.13,125.19,125.08,125.19,9500.0,100.4374,100.4856,100.3973,100.4856,9500.0
2014-07-07 15:40:00,125.19,125.3,125.12,125.25,10600.0,100.4856,100.5738,100.4294,100.5337,10600.0
2014-07-07 15:50:00,125.28,125.34,125.17,125.23,31900.0,100.5578,100.606,100.4695,100.5177,31900.0
2014-07-08 09:30:00,124.86,125.28,124.38,124.38,10700.0,100.2207,100.5578,99.8354,99.8354,10700.0
2014-07-08 09:40:00,124.35,125.04,124.35,124.77,7200.0,99.8113,100.3652,99.8113,100.1484,7200.0
2014-07-08 09:50:00,124.71,124.77,124.53,124.68,13500.0,100.1003,100.1484,99.9558,100.0762,13500.0
2014-07-08 10:00:00,124.67,124.7,124.25,124.25,9000.0,100.0682,100.0923,99.7311,99.7311,9000.0
2014-07-08 10:10:00,124.34,124.67,124.27,124.53,13800.0,99.8033,100.0682,99.7471,99.9558,13800.0
2014-07-08 10:20:00,124.55,124.89,124.51,124.89,24300.0,99.9719,100.2448,99.9397,100.2448,24300.0
2014-07-08 10:30:00,124.82,124.82,124.48,124.52,16400.0,100.1886,100.1886,99.9157,99.9478,16400.0
2014-07-08 10:40:00,124.58,124.73,124.52,124.66,21200.0,99.9959,100.1163,99.9478,100.0601,21200.0
2014-07-08 10:50:00,124.65,124.73,124.48,124.48,10500.0,100.0521,100.1163,99.9157,99.9157,10500.0
2014-07-08 11:00:00,124.46,124.46,124.27,124.39,10400.0,99.8996,99.8996,99.7471,99.8434,10400.0
2014-07-08 11:10:00,124.37,124.48,124.28,124.45,13800.0,99.8274,99.9157,99.7551,99.8916,13800.0
2014-07-08 11:20:00,124.45,124.45,124.15,124.17,11500.0,99.8916,99.8916,99.6508,99.6668,11500.0
2014-07-08 11:30:00,124.13,124.57,124.11,124.57,13600.0,99.6347,99.9879,99.6187,99.9879,13600.0
2014-07-08 11:40:00,124.55,124.64,124.45,124.64,7000.0,99.9719,100.0441,99.8916,100.0441,7000.0
2014-07-08 11:50:00,124.64,124.68,124.52,124.6,19000.0,100.0441,100.0762,99.9478,100.012,19000.0
2014-07-08 12:00:00,124.61,124.61,124.37,124.4,6400.0,100.02,100.02,99.8274,99.8515,6400.0
2014-07-08 12:10:00,124.32,124.32,124.15,124.23,2500.0,99.7872,99.7872,99.6508,99.715,2500.0
2014-07-08 12:20:00,124.26,124.62,124.25,124.62,2900.0,99.7391,100.028,99.7311,100.028,2900.0
2014-07-08 12:30:00,124.63,124.77,124.56,124.59,7000.0,100.0361,100.1484,99.9799,100.004,7000.0
2014-07-08 12:40:00,124.6,124.78,124.6,124.74,4700.0,100.012,100.1565,100.012,100.1244,4700.0
2014-07-08 12:50:00,124.76,124.87,124.72,124.77,3100.0,100.1404,100.2287,100.1083,100.1484,3100.0
2014-07-08 13:00:00,124.74,124.74,124.61,124.65,2700.0,100.1244,100.1244,100.02,100.0521,2700.0
2014-07-08 13:10:00,124.65,124.84,124.61,124.8,9400.0,100.0521,100.2046,100.02,100.1725,9400.0
2014-07-08 13:20:00,124.8,124.85,124.74,124.74,3700.0,100.1725,100.2127,100.1244,100.1244,3700.0
2014-07-08 13:30:00,124.78,124.78,124.64,124.68,12100.0,100.1565,100.1565,100.0441,100.0762,12100.0
2014-07-08 13:40:00,124.73,124.77,124.62,124.64,5600.0,100.1163,100.1484,100.028,100.0441,5600.0
2014-07-08 13:50:00,124.69,124.76,124.69,124.72,4200.0,100.0842,100.1404,100.0842,100.1083,4200.0
2014-07-08 14:00:00,124.72,124.72,124.63,124.63,5000.0,100.1083,100.1083,100.0361,100.0361,5000.0
2014-07-08 14:10:00,124.62,124.64,124.52,124.52,3700.0,100.028,100.0441,99.9478,99.9478,3700.0
2014-07-08 14:20:00,124.54,124.54,124.43,124.43,11900.0,99.9638,99.9638,99.8755,99.8755,11900.0
2014-07-08 14:30:00,124.45,124.52,124.39,124.44,8400.0,99.8916,99.9478,99.8434,99.8836,8400.0
2014-07-08 14:40:00,124.43,124.55,124.42,124.46,6200.0,99.8755,99.9719,99.8675,99.8996,6200.0
2014-07-08 14:50:00,124.45,124.5,124.34,124.34,4800.0,99.8916,99.9317,99.8033,99.8033,4800.0
2014-07-08 15:00:00,124.36,124.36,124.2,124.22,10300.0,99.8193,99.8193,99.6909,99.707,10300.0
2014-07-08 15:10:00,124.2,124.4,124.16,124.27,9400.0,99.6909,99.8515,99.6588,99.7471,9400.0
2014-07-08 15:20:00,124.27,124.33,124.19,124.19,6800.0,99.7471,99.7953,99.6829,99.6829,6800.0
2014-07-08 15:30:00,124.17,124.25,124.13,124.23,9600.0,99.6668,99.7311,99.6347,99.715,9600.0
2014-07-08 15:40:00,124.22,124.22,124.04,124.15,16700.0,99.707,99.707,99.5625,99.6508,16700.0
2014-07-08 15:50:00,124.14,124.14,124.02,124.1,54900.0,99.6428,99.6428,99.5464,99.6107,54900.0
2014-07-09 09:30:00,124.37,124.89,124.37,124.89,11900.0,99.8274,100.2448,99.8274,100.2448,11900.0
2014-07-09 09:40:00,124.89,124.98,124.74,124.8,6100.0,100.2448,100.317,100.1244,100.1725,6100.0
2014-07-09 09:50:00,124.81,124.82,124.44,124.44,16900.0,100.1805,100.1886,99.8836,99.8836,16900.0
2014-07-09 10:00:00,124.51,124.73,124.46,124.68,5800.0,99.9397,100.1163,99.8996,100.0762,5800.0
2014-07-09 10:10:00,124.55,124.56,124.33,124.52,15000.0,99.9719,99.9799,99.7953,99.9478,15000.0
2014-07-09 10:20:00,124.41,124.7,124.41,124.64,4200.0,99.8595,100.0923,99.8595,100.0441,4200.0
2014-07-09 10:30:00,124.64,124.73,124.56,124.64,5100.0,100.0441,100.1163,99.9799,100.0441,5100.0
2014-07-09 10:40:00,124.69,124.91,124.57,124.68,8900.0,100.0842,100.2608,99.9879,100.0762,8900.0
2014-07-09 10:50:00,124.68,124.68,124.45,124.49,7800.0,100.0762,100.0762,99.8916,99.9237,7800.0
2014-07-09 11:00:00,124.47,124.51,124.39,124.39,5900.0,99.9076,99.9397,99.8434,99.8434,5900.0
2014-07-09 11:10:00,124.39,124.39,124.09,124.31,4400.0,99.8434,99.8434,99.6026,99.7792,4400.0
2014-07-09 11:20:00,124.34,124.52,124.34,124.5,2600.0,99.8033,99.9478,99.8033,99.9317,2600.0
2014-07-09 11:30:00,124.52,124.55,124.23,124.28,4600.0,99.9478,99.9719,99.715,99.7551,4600.0
2014-07-09 11:40:00,124.27,124.4,124.25,124.31,3500.0,99.7471,99.8515,99.7311,99.7792,3500.0
2014-07-09 11:50:00,124.37,124.51,124.32,124.5,2300.0,99.8274,99.9397,99.7872,99.9317,2300.0
2014-07-09 12:00:00,124.47,124.5,124.43,124.5,1600.0,99.9076,99.9317,99.8755,99.9317,1600.0
2014-07-09 12:10:00,124.52,124.55,124.35,124.36,1700.0,99.9478,99.9719,99.8113,99.8193,1700.0
2014-07-09 12:20:00,124.41,124.5,124.37,124.5,2700.0,99.8595,99.9317,99.8274,99.9317,2700.0
2014-07-09 12:30:00,124.5,124.59,124.48,124.56,2400.0,99.9317,100.004,99.9157,99.9799,2400.0
2014-07-09 12:40:00,124.53,124.55,124.47,124.52,1700.0,99.9558,99.9719,99.9076,99.9478,1700.0
2014-07-09 12:50:00,124.52,124.55,124.42,124.48,8500.0,99.9478,99.9719,99.8675,99.9157,8500.0
2014-07-09 13:00:00,124.51,124.55,124.5,124.51,1700.0,99.9397,99.9719,99.9317,99.9397,1700.0
2014-07-09 13:10:00,124.51,124.58,124.5,124.56,1900.0,99.9397,99.9959,99.9317,99.9799,1900.0
2014-07-09 13:20:00,124.56,124.57,124.48,124.49,3000.0,99.9799,99.9879,99.9157,99.9237,3000.0
2014-07-09 13:30:00,124.51,124.6,124.51,124.56,4300.0,99.9397,100.012,99.9397,99.9799,4300.0
2014-07-09 13:40:00,124.57,124.68,124.54,124.54,17000.0,99.9879,100.0762,99.9638,99.9638,17000.0
2014-07-09 13:50:00,124.56,124.59,124.56,124.56,1500.0,99.9799,100.004,99.9799,99.9799,1500.0
2014-07-09 14:00:00,124.54,124.57,124.29,124.38,5900.0,99.9638,99.9879,99.7632,99.8354,5900.0
2014-07-09 14:10:00,124.44,124.72,124.44,124.65,2500.0,99.8836,100.1083,99.8836,100.0521,2500.0
2014-07-09 14:20:00,124.68,124.76,124.65,124.66,3800.0,100.0762,100.1404,100.0521,100.0601,3800.0
2014-07-09 14:30:00,124.67,124.67,124.53,124.57,4800.0,100.0682,100.0682,99.9558,99.9879,4800.0
2014-07-09 14:40:00,124.61,124.64,124.53,124.53,3200.0,100.02,100.0441,99.9558,99.9558,3200.0
2014-07-09 14:50:00,124.56,124.64,124.54,124.58,4400.0,99.9799,100.0441,99.9638,99.9959,4400.0
2014-07-09 15:00:00,124.57,124.64,124.55,124.62,3100.0,99.9879,100.0441,99.9719,100.028,3100.0
2014-07-09 15:10:00,124.65,124.7,124.51,124.53,8800.0,100.0521,100.0923,99.9397,99.9558,8800.0
2014-07-09 15:20:00,124.58,124.65,124.54,124.64,6300.0,99.9959,100.0521,99.9638,100.0441,6300.0
2014-07-09 15:30:00,124.62,124.66,124.53,124.66,6900.0,100.028,100.0601,99.9558,100.0601,6900.0
2014-07-09 15:40:00,124.64,124.69,124.56,124.59,10600.0,100.0441,100.0842,99.9799,100.004,10600.0
2014-07-09 15:50:00,124.56,124.62,124.48,124.53,36700.0,99.9799,100.028,99.9157,99.9558,36700.0
2014-07-10 09:30:00,123.0,123.14,122.65,122.78,32100.0,98.7277,98.8401,98.4468,98.5511,32100.0
2014-07-10 09:40:00,122.66,122.98,122.6,122.76,9500.0,98.4548,98.7117,98.4067,98.5351,9500.0
2014-07-10 09:50:00,122.7,122.99,122.6,122.79,8800.0,98.4869,98.7197,98.4067,98.5592,8800.0
2014-07-10 10:00:00,122.88,123.0,122.8,122.95,15600.0,98.6314,98.7277,98.5672,98.6876,15600.0
2014-07-10 10:10:00,122.87,123.0,122.81,122.89,15500.0,98.6234,98.7277,98.5752,98.6394,15500.0
2014-07-10 10:20:00,122.99,123.18,122.9,123.06,18300.0,98.7197,98.8722,98.6475,98.7759,18300.0
2014-07-10 10:30:00,122.98,123.1,122.85,122.85,4700.0,98.7117,98.808,98.6073,98.6073,4700.0
2014-07-10 10:40:00,122.86,123.21,122.86,123.13,11200.0,98.6153,98.8963,98.6153,98.8321,11200.0
2014-07-10 10:50:00,123.18,123.24,123.04,123.16,10700.0,98.8722,98.9204,98.7598,98.8561,10700.0
2014-07-10 11:00:00,123.14,123.3,123.11,123.28,13100.0,98.8401,98.9685,98.816,98.9525,13100.0
2014-07-10 11:10:00,123.32,123.39,123.22,123.29,6100.0,98.9846,99.0408,98.9043,98.9605,6100.0
2014-07-10 11:20:00,123.3,123.46,123.21,123.26,6800.0,98.9685,99.0969,98.8963,98.9364,6800.0
2014-07-10 11:30:00,123.31,123.4,123.26,123.36,5300.0,98.9765,99.0488,98.9364,99.0167,5300.0
2014-07-10 11:40:00,123.34,123.34,123.13,123.21,3400.0,99.0006,99.0006,98.8321,98.8963,3400.0
2014-07-10 11:50:00,123.23,123.33,123.23,123.31,9400.0,98.9123,98.9926,98.9123,98.9765,9400.0
2014-07-10 12:00:00,123.28,123.41,123.25,123.33,5100.0,98.9525,99.0568,98.9284,98.9926,5100.0
2014-07-10 12:10:00,123.39,123.45,123.31,123.34,7800.0,99.0408,99.0889,98.9765,99.0006,7800.0
2014-07-10 12:20:00,123.35,123.43,123.33,123.33,9300.0,99.0087,99.0729,98.9926,98.9926,9300.0
2014-07-10 12:30:00,123.4,123.4,123.27,123.33,2900.0,99.0488,99.0488,98.9444,98.9926,2900.0
2014-07-10 12:40:00,123.33,123.43,123.26,123.26,3900.0,98.9926,99.0729,98.9364,98.9364,3900.0
2014-07-10 12:50:00,123.26,123.28,123.21,123.24,6000.0,98.9364,98.9525,98.8963,98.9204,6000.0
2014-07-10 13:00:00,123.26,123.27,123.2,123.24,4400.0,98.9364,98.9444,98.8883,98.9204,4400.0
2014-07-10 13:10:00,123.19,123.23,123.19,123.23,2400.0,98.8802,98.9123,98.8802,98.9123,2400.0
2014-07-10 13:20:00,123.23,123.41,123.23,123.36,26800.0,98.9123,99.0568,98.9123,99.0167,26800.0
2014-07-10 13:30:00,123.37,123.4,123.24,123.38,12600.0,99.0247,99.0488,98.9204,99.0327,12600.0
2014-07-10 13:40:00,123.38,123.41,123.23,123.23,8600.0,99.0327,99.0568,98.9123,98.9123,8600.0
2014-07-10 13:50:00,123.25,123.34,123.22,123.28,14300.0,98.9284,99.0006,98.9043,98.9525,14300.0
2014-07-10 14:00:00,123.28,123.42,123.28,123.39,8000.0,98.9525,99.0648,98.9525,99.0408,8000.0
2014-07-10 14:10:00,123.39,123.39,123.23,123.23,4100.0,99.0408,99.0408,98.9123,98.9123,4100.0
2014-07-10 14:20:00,123.25,123.26,123.16,123.18,7200.0,98.9284,98.9364,98.8561,98.8722,7200.0
2014-07-10 14:30:00,123.2,123.21,122.92,123.0,5300.0,98.8883,98.8963,98.6635,98.7277,5300.0
2014-07-10 14:40:00,123.02,123.09,122.9,122.91,7200.0,98.7438,98.8,98.6475,98.6555,7200.0
2014-07-10 14:50:00,122.88,122.94,122.79,122.79,6300.0,98.6314,98.6796,98.5592,98.5592,6300.0
2014-07-10 15:00:00,122.78,122.9,122.66,122.83,24600.0,98.5511,98.6475,98.4548,98.5913,24600.0
2014-07-10 15:10:00,122.88,122.88,122.75,122.88,4800.0,98.6314,98.6314,98.5271,98.6314,4800.0
2014-07-10 15:20:00,122.89,123.05,122.83,123.05,8900.0,98.6394,98.7679,98.5913,98.7679,8900.0
2014-07-10 15:30:00,123.04,123.18,122.99,123.13,12600.0,98.7598,98.8722,98.7197,98.8321,12600.0
2014-07-10 15:40:00,123.12,123.23,122.92,122.96,19700.0,98.824,98.9123,98.6635,98.6956,19700.0
2014-07-10 15:50:00,122.97,123.02,122.86,122.89,44100.0,98.7036,98.7438,98.6153,98.6394,44100.0
2014-07-11 09:30:00,122.52,122.96,122.32,122.57,14200.0,98.3424,98.6956,98.1819,98.3826,14200.0
2014-07-11 09:40:00,122.57,122.57,122.21,122.49,10700.0,98.3826,98.3826,98.0936,98.3184,10700.0
2014-07-11 09:50:00,122.55,123.1,122.55,123.02,4200.0,98.3665,98.808,98.3665,98.7438,4200.0
2014-07-11 10:00:00,123.01,123.16,122.92,123.07,4900.0,98.7357,98.8561,98.6635,98.7839,4900.0
2014-07-11 10:10:00,123.07,123.74,123.04,123.74,10200.0,98.7839,99.3217,98.7598,99.3217,10200.0
2014-07-11 10:20:00,123.78,123.83,123.49,123.6,9200.0,99.3538,99.3939,99.121,99.2093,9200.0
2014-07-11 10:30:00,123.43,123.56,123.14,123.29,4800.0,99.0729,99.1772,98.8401,98.9605,4800.0
2014-07-11 10:40:00,123.3,123.3,123.17,123.19,6700.0,98.9685,98.9685,98.8642,98.8802,6700.0
2014-07-11 10:50:00,123.23,123.29,123.05,123.08,3100.0,98.9123,98.9605,98.7679,98.7919,3100.0
2014-07-11 11:00:00,123.11,123.24,123.01,123.24,4600.0,98.816,98.9204,98.7357,98.9204,4600.0
2014-07-11 11:10:00,123.24,123.35,123.2,123.31,7200.0,98.9204,99.0087,98.8883,98.9765,7200.0
2014-07-11 11:20:00,123.31,123.31,123.14,123.26,5200.0,98.9765,98.9765,98.8401,98.9364,5200.0
2014-07-11 11:30:00,123.29,123.46,123.29,123.29,4500.0,98.9605,99.0969,98.9605,98.9605,4500.0
2014-07-11 11:40:00,123.29,123.39,123.19,123.21,2600.0,98.9605,99.0408,98.8802,98.8963,2600.0
2014-07-11 11:50:00,123.14,123.2,122.98,122.98,26600.0,98.8401,98.8883,98.7117,98.7117,26600.0
2014-07-11 12:00:00,123.01,123.01,122.93,122.95,3700.0,98.7357,98.7357,98.6715,98.6876,3700.0
2014-07-11 12:10:00,123.03,123.03,122.89,122.91,6200.0,98.7518,98.7518,98.6394,98.6555,6200.0
2014-07-11 12:20:00,122.93,122.93,122.78,122.82,2800.0,98.6715,98.6715,98.5511,98.5832,2800.0
2014-07-11 12:30:00,122.79,122.8,122.61,122.63,4200.0,98.5592,98.5672,98.4147,98.4307,4200.0
2014-07-11 12:40:00,122.65,122.67,122.4,122.43,5400.0,98.4468,98.4628,98.2461,98.2702,5400.0
2014-07-11 12:50:00,122.43,122.56,122.35,122.54,10400.0,98.2702,98.3745,98.206,98.3585,10400.0
2014-07-11 13:00:00,122.56,122.69,122.55,122.59,3700.0,98.3745,98.4789,98.3665,98.3986,3700.0
2014-07-11 13:10:00,122.56,122.57,122.48,122.48,3400.0,98.3745,98.3826,98.3103,98.3103,3400.0
2014-07-11 13:20:00,122.54,122.55,122.49,122.55,2200.0,98.3585,98.3665,98.3184,98.3665,2200.0
2014-07-11 13:30:00,122.55,122.57,122.46,122.57,8500.0,98.3665,98.3826,98.2943,98.3826,8500.0
2014-07-11 13:40:00,122.53,122.67,122.53,122.67,4000.0,98.3505,98.4628,98.3505,98.4628,4000.0
2014-07-11 13:50:00,122.72,122.74,122.68,122.74,3200.0,98.503,98.519,98.4709,98.519,3200.0
2014-07-11 14:00:00,122.76,122.93,122.7,122.92,4300.0,98.5351,98.6715,98.4869,98.6635,4300.0
2014-07-11 14:10:00,122.92,122.92,122.84,122.85,2600.0,98.6635,98.6635,98.5993,98.6073,2600.0
2014-07-11 14:20:00,122.86,122.97,122.86,122.95,2800.0,98.6153,98.7036,98.6153,98.6876,2800.0
2014-07-11 14:30:00,122.97,123.02,122.93,123.02,4900.0,98.7036,98.7438,98.6715,98.7438,4900.0
2014-07-11 14:40:00,123.02,123.08,123.0,123.07,4600.0,98.7438,98.7919,98.7277,98.7839,4600.0
2014-07-11 14:50:00,123.09,123.15,123.08,123.12,6000.0,98.8,98.8481,98.7919,98.824,6000.0
2014-07-11 15:00:00,123.12,123.14,123.04,123.05,7300.0,98.824,98.8401,98.7598,98.7679,7300.0
2014-07-11 15:10:00,123.04,123.1,123.04,123.1,6500.0,98.7598,98.808,98.7598,98.808,6500.0
2014-07-11 15:20:00,123.12,123.23,123.05,123.23,6200.0,98.824,98.9123,98.7679,98.9123,6200.0
2014-07-11 15:30:00,123.24,123.36,123.22,123.34,5800.0,98.9204,99.0167,98.9043,99.0006,5800.0
2014-07-11 15:40:00,123.33,123.35,123.19,123.22,18900.0,98.9926,99.0087,98.8802,98.9043,18900.0
2014-07-11 15:50:00,123.24,123.26,123.13,123.2,26100.0,98.9204,98.9364,98.8321,98.8883,26100.0
2014-07-14 09:30:00,123.71,124.3,123.71,124.01,6700.0,99.2976,99.7712,99.2976,99.5384,6700.0
2014-07-14 09:40:00,124.01,124.05,123.81,123.88,4800.0,99.5384,99.5705,99.3779,99.4341,4800.0
2014-07-14 09:50:00,123.89,123.91,123.61,123.67,9900.0,99.4421,99.4581,99.2173,99.2655,9900.0
2014-07-14 10:00:00,123.76,123.99,123.75,123.86,8700.0,99.3377,99.5224,99.3297,99.418,8700.0
2014-07-14 10:10:00,123.77,123.9,123.76,123.88,1600.0,99.3458,99.4501,99.3377,99.4341,1600.0
2014-07-14 10:20:00,123.8,124.16,123.8,124.0,3100.0,99.3699,99.6588,99.3699,99.5304,3100.0
2014-07-14 10:30:00,124.05,124.21,123.97,124.14,12600.0,99.5705,99.6989,99.5063,99.6428,12600.0
2014-07-14 10:40:00,124.14,124.22,124.07,124.13,3900.0,99.6428,99.707,99.5866,99.6347,3900.0
2014-07-14 10:50:00,124.13,124.37,124.11,124.23,6500.0,99.6347,99.8274,99.6187,99.715,6500.0
2014-07-14 11:00:00,124.21,124.3,124.1,124.18,5400.0,99.6989,99.7712,99.6107,99.6749,5400.0
2014-07-14 11:10:00,124.2,124.28,124.17,124.2,4500.0,99.6909,99.7551,99.6668,99.6909,4500.0
2014-07-14 11:20:00,124.2,124.34,124.17,124.29,6400.0,99.6909,99.8033,99.6668,99.7632,6400.0
2014-07-14 11:30:00,124.37,124.39,124.14,124.14,4700.0,99.8274,99.8434,99.6428,99.6428,4700.0
2014-07-14 11:40:00,124.13,124.24,124.09,124.09,5200.0,99.6347,99.723,99.6026,99.6026,5200.0
2014-07-14 11:50:00,124.09,124.09,123.91,123.96,3100.0,99.6026,99.6026,99.4581,99.4983,3100.0
2014-07-14 12:00:00,123.92,124.08,123.92,124.03,4200.0,99.4662,99.5946,99.4662,99.5545,4200.0
2014-07-14 12:10:00,124.03,124.04,123.94,123.94,4400.0,99.5545,99.5625,99.4822,99.4822,4400.0
2014-07-14 12:20:00,123.94,124.01,123.94,123.94,2500.0,99.4822,99.5384,99.4822,99.4822,2500.0
2014-07-14 12:30:00,123.94,123.99,123.86,123.86,2300.0,99.4822,99.5224,99.418,99.418,2300.0
2014-07-14 12:40:00,123.92,123.96,123.82,123.82,3300.0,99.4662,99.4983,99.3859,99.3859,3300.0
2014-07-14 12:50:00,123.8,123.81,123.63,123.8,2300.0,99.3699,99.3779,99.2334,99.3699,2300.0
2014-07-14 13:00:00,123.76,123.76,123.56,123.63,3900.0,99.3377,99.3377,99.1772,99.2334,3900.0
2014-07-14 13:10:00,123.66,123.71,123.58,123.61,4700.0,99.2575,99.2976,99.1933,99.2173,4700.0
2014-07-14 13:20:00,123.59,123.68,123.58,123.63,3200.0,99.2013,99.2735,99.1933,99.2334,3200.0
2014-07-14 13:30:00,123.62,123.67,123.55,123.61,3200.0,99.2254,99.2655,99.1692,99.2173,3200.0
2014-07-14 13:40:00,123.62,123.72,123.59,123.67,4000.0,99.2254,99.3056,99.2013,99.2655,4000.0
2014-07-14 13:50:00,123.63,123.74,123.63,123.7,2700.0,99.2334,99.3217,99.2334,99.2896,2700.0
2014-07-14 14:00:00,123.69,123.8,123.66,123.78,6300.0,99.2816,99.3699,99.2575,99.3538,6300.0
2014-07-14 14:10:00,123.78,123.82,123.68,123.8,6400.0,99.3538,99.3859,99.2735,99.3699,6400.0
2014-07-14 14:20:00,123.77,123.83,123.76,123.78,4300.0,99.3458,99.3939,99.3377,99.3538,4300.0
2014-07-14 14:30:00,123.72,123.88,123.72,123.88,4200.0,99.3056,99.4341,99.3056,99.4341,4200.0
2014-07-14 14:40:00,123.89,123.92,123.84,123.92,4200.0,99.4421,99.4662,99.402,99.4662,4200.0
2014-07-14 14:50:00,123.92,123.92,123.84,123.86,3400.0,99.4662,99.4662,99.402,99.418,3400.0
2014-07-14 15:00:00,123.85,123.86,123.74,123.8,7700.0,99.41,99.418,99.3217,99.3699,7700.0
2014-07-14 15:10:00,123.81,123.86,123.77,123.83,4400.0,99.3779,99.418,99.3458,99.3939,4400.0
2014-07-14 15:20:00,123.83,123.83,123.68,123.68,9000.0,99.3939,99.3939,99.2735,99.2735,9000.0
2014-07-14 15:30:00,123.66,123.71,123.62,123.64,11400.0,99.2575,99.2976,99.2254,99.2414,11400.0
2014-07-14 15:40:00,123.65,123.71,123.58,123.62,21600.0,99.2495,99.2976,99.1933,99.2254,21600.0
2014-07-14 15:50:00,123.64,123.65,123.46,123.56,100200.0,99.2414,99.2495,99.0969,99.1772,100200.0
2014-07-15 09:30:00,123.65,123.75,123.5,123.62,31800.0,99.2495,99.3297,99.1291,99.2254,31800.0
2014-07-15 09:40:00,123.71,124.0,123.71,123.84,17700.0,99.2976,99.5304,99.2976,99.402,17700.0
2014-07-15 09:50:00,123.81,123.89,123.38,123.7,21400.0,99.3779,99.4421,99.0327,99.2896,21400.0
2014-07-15 10:00:00,123.75,123.93,123.55,123.76,16200.0,99.3297,99.4742,99.1692,99.3377,16200.0
2014-07-15 10:10:00,123.75,123.79,123.16,123.33,10000.0,99.3297,99.3618,98.8561,98.9926,10000.0
2014-07-15 10:20:00,123.35,123.44,123.28,123.33,6600.0,99.0087,99.0809,98.9525,98.9926,6600.0
2014-07-15 10:30:00,123.34,123.44,123.28,123.32,7400.0,99.0006,99.0809,98.9525,98.9846,7400.0
2014-07-15 10:40:00,123.23,123.23,122.73,122.77,13700.0,98.9123,98.9123,98.511,98.5431,13700.0
2014-07-15 10:50:00,122.8,123.05,122.71,122.95,6000.0,98.5672,98.7679,98.4949,98.6876,6000.0
2014-07-15 11:00:00,122.85,123.06,122.8,123.04,6900.0,98.6073,98.7759,98.5672,98.7598,6900.0
2014-07-15 11:10:00,123.07,123.4,123.07,123.4,5000.0,98.7839,99.0488,98.7839,99.0488,5000.0
2014-07-15 11:20:00,123.34,123.44,123.32,123.34,2700.0,99.0006,99.0809,98.9846,99.0006,2700.0
2014-07-15 11:30:00,123.29,123.29,123.09,123.14,12800.0,98.9605,98.9605,98.8,98.8401,12800.0
2014-07-15 11:40:00,123.17,123.24,123.08,123.17,7200.0,98.8642,98.9204,98.7919,98.8642,7200.0
2014-07-15 11:50:00,123.2,123.22,122.79,122.89,4700.0,98.8883,98.9043,98.5592,98.6394,4700.0
2014-07-15 12:00:00,122.81,122.9,122.65,122.8,18200.0,98.5752,98.6475,98.4468,98.5672,18200.0
2014-07-15 12:10:00,122.76,122.94,122.76,122.94,5900.0,98.5351,98.6796,98.5351,98.6796,5900.0
2014-07-15 12:20:00,122.91,123.0,122.75,122.96,7100.0,98.6555,98.7277,98.5271,98.6956,7100.0
2014-07-15 12:30:00,122.93,123.08,122.91,123.03,3000.0,98.6715,98.7919,98.6555,98.7518,3000.0
2014-07-15 12:40:00,123.02,123.14,123.02,123.06,8700.0,98.7438,98.8401,98.7438,98.7759,8700.0
2014-07-15 12:50:00,123.09,123.09,122.94,122.97,10900.0,98.8,98.8,98.6796,98.7036,10900.0
2014-07-15 13:00:00,122.97,123.06,122.85,122.96,3500.0,98.7036,98.7759,98.6073,98.6956,3500.0
2014-07-15 13:10:00,122.93,123.38,122.93,123.38,5700.0,98.6715,99.0327,98.6715,99.0327,5700.0
2014-07-15 13:20:00,123.4,123.4,123.22,123.32,4500.0,99.0488,99.0488,98.9043,98.9846,4500.0
2014-07-15 13:30:00,123.34,123.46,123.33,123.45,11000.0,99.0006,99.0969,98.9926,99.0889,11000.0
2014-07-15 13:40:00,123.42,123.49,123.33,123.4,37200.0,99.0648,99.121,98.9926,99.0488,37200.0
2014-07-15 13:50:00,123.43,123.45,123.32,123.4,3800.0,99.0729,99.0889,98.9846,99.0488,3800.0
2014-07-15 14:00:00,123.4,123.5,123.39,123.4,5800.0,99.0488,99.1291,99.0408,99.0488,5800.0
2014-07-15 14:10:00,123.43,123.64,123.43,123.64,5900.0,99.0729,99.2414,99.0729,99.2414,5900.0
2014-07-15 14:20:00,123.61,123.67,123.58,123.59,5800.0,99.2173,99.2655,99.1933,99.2013,5800.0
2014-07-15 14:30:00,123.64,123.65,123.56,123.56,3500.0,99.2414,99.2495,99.1772,99.1772,3500.0
2014-07-15 14:40:00,123.52,123.59,123.46,123.59,2300.0,99.1451,99.2013,99.0969,99.2013,2300.0
2014-07-15 14:50:00,123.57,123.73,123.57,123.73,4500.0,99.1852,99.3137,99.1852,99.3137,4500.0
2014-07-15 15:00:00,123.74,123.76,123.5,123.57,7300.0,99.3217,99.3377,99.1291,99.1852,7300.0
2014-07-15 15:10:00,123.54,123.65,123.47,123.54,9300.0,99.1612,99.2495,99.105,99.1612,9300.0
2014-07-15 15:20:00,123.56,123.62,123.45,123.62,7100.0,99.1772,99.2254,99.0889,99.2254,7100.0
2014-07-15 15:30:00,123.62,123.62,123.48,123.48,9400.0,99.2254,99.2254,99.113,99.113,9400.0
2014-07-15 15:40:00,123.49,123.55,123.29,123.34,30700.0,99.121,99.1692,98.9605,99.0006,30700.0
2014-07-15 15:50:00,123.3,123.34,123.19,123.25,76200.0,98.9685,99.0006,98.8802,98.9284,76200.0
2014-07-16 09:30:00,123.52,123.7,123.25,123.53,26400.0,99.1451,99.2896,98.9284,99.1531,26400.0
2014-07-16 09:40:00,123.56,123.59,123.2,123.21,7500.0,99.1772,99.2013,98.8883,98.8963,7500.0
2014-07-16 09:50:00,123.3,123.33,122.87,123.17,5700.0,98.9685,98.9926,98.6234,98.8642,5700.0
2014-07-16 10:00:00,123.27,123.48,123.14,123.48,8200.0,98.9444,99.113,98.8401,99.113,8200.0
2014-07-16 10:10:00,123.49,123.55,123.14,123.35,16200.0,99.121,99.1692,98.8401,99.0087,16200.0
2014-07-16 10:20:00,123.35,123.42,123.05,123.23,16500.0,99.0087,99.0648,98.7679,98.9123,16500.0
2014-07-16 10:30:00,123.23,123.31,123.12,123.31,4900.0,98.9123,98.9765,98.824,98.9765,4900.0
2014-07-16 10:40:00,123.27,123.3,122.9,122.98,11600.0,98.9444,98.9685,98.6475,98.7117,11600.0
2014-07-16 10:50:00,122.95,123.11,122.85,123.02,9700.0,98.6876,98.816,98.6073,98.7438,9700.0
2014-07-16 11:00:00,122.99,123.22,122.98,123.2,7100.0,98.7197,98.9043,98.7117,98.8883,7100.0
2014-07-16 11:10:00,123.19,123.25,123.01,123.06,10200.0,98.8802,98.9284,98.7357,98.7759,10200.0
2014-07-16 11:20:00,123.06,123.09,122.95,123.04,7300.0,98.7759,98.8,98.6876,98.7598,7300.0
2014-07-16 11:30:00,123.01,123.11,122.88,122.92,9200.0,98.7357,98.816,98.6314,98.6635,9200.0
2014-07-16 11:40:00,122.9,123.16,122.9,123.11,5400.0,98.6475,98.8561,98.6475,98.816,5400.0
2014-07-16 11:50:00,123.13,123.27,123.13,123.26,4000.0,98.8321,98.9444,98.8321,98.9364,4000.0
2014-07-16 12:00:00,123.27,123.45,123.23,123.45,6900.0,98.9444,99.0889,98.9123,99.0889,6900.0
2014-07-16 12:10:00,123.45,123.45,123.39,123.4,6900.0,99.0889,99.0889,99.0408,99.0488,6900.0
2014-07-16 12:20:00,123.39,123.39,123.26,123.35,3500.0,99.0408,99.0408,98.9364,99.0087,3500.0
2014-07-16 12:30:00,123.37,123.47,123.37,123.41,5100.0,99.0247,99.105,99.0247,99.0568,5100.0
2014-07-16 12:40:00,123.41,123.43,123.34,123.34,10200.0,99.0568,99.0729,99.0006,99.0006,10200.0
2014-07-16 12:50:00,123.33,123.39,123.29,123.38,1900.0,98.9926,99.0408,98.9605,99.0327,1900.0
2014-07-16 13:00:00,123.35,123.4,123.26,123.26,3400.0,99.0087,99.0488,98.9364,98.9364,3400.0
2014-07-16 13:10:00,123.22,123.32,123.22,123.3,1900.0,98.9043,98.9846,98.9043,98.9685,1900.0
2014-07-16 13:20:00,123.28,123.32,123.27,123.32,2600.0,98.9525,98.9846,98.9444,98.9846,2600.0
2014-07-16 13:30:00,123.32,123.4,123.26,123.29,3100.0,98.9846,99.0488,98.9364,98.9605,3100.0
2014-07-16 13:40:00,123.29,123.43,123.27,123.41,4000.0,98.9605,99.0729,98.9444,99.0568,4000.0
2014-07-16 13:50:00,123.46,123.48,123.39,123.43,14900.0,99.0969,99.113,99.0408,99.0729,14900.0
2014-07-16 14:00:00,123.4,123.53,123.4,123.47,7900.0,99.0488,99.1531,99.0488,99.105,7900.0
2014-07-16 14:10:00,123.48,123.58,123.46,123.52,8200.0,99.113,99.1933,99.0969,99.1451,8200.0
2014-07-16 14:20:00,123.51,123.52,123.41,123.46,8800.0,99.1371,99.1451,99.0568,99.0969,8800.0
2014-07-16 14:30:00,123.48,123.5,123.36,123.36,5800.0,99.113,99.1291,99.0167,99.0167,5800.0
2014-07-16 14:40:00,123.33,123.45,123.3,123.43,4100.0,98.9926,99.0889,98.9685,99.0729,4100.0
2014-07-16 14:50:00,123.42,123.42,123.34,123.36,9700.0,99.0648,99.0648,99.0006,99.0167,9700.0
2014-07-16 15:00:00,123.38,123.43,123.36,123.36,4700.0,99.0327,99.0729,99.0167,99.0167,4700.0
2014-07-16 15:10:00,123.37,123.46,123.37,123.38,6400.0,99.0247,99.0969,99.0247,99.0327,6400.0
2014-07-16 15:20:00,123.36,123.47,123.34,123.45,10500.0,99.0167,99.105,99.0006,99.0889,10500.0
2014-07-16 15:30:00,123.45,123.47,123.37,123.41,13100.0,99.0889,99.105,99.0247,99.0568,13100.0
2014-07-16 15:40:00,123.38,123.41,123.32,123.32,18600.0,99.0327,99.0568,98.9846,98.9846,18600.0
2014-07-16 15:50:00,123.34,123.41,123.16,123.25,61700.0,99.0006,99.0568,98.8561,98.9284,61700.0
2014-07-17 09:30:00,122.59,122.59,121.87,122.31,18300.0,98.3986,98.3986,97.8207,98.1739,18300.0
2014-07-17 09:40:00,122.31,122.71,122.31,122.59,7900.0,98.1739,98.4949,98.1739,98.3986,7900.0
2014-07-17 09:50:00,122.54,122.72,122.46,122.63,5100.0,98.3585,98.503,98.2943,98.4307,5100.0
2014-07-17 10:00:00,122.7,122.7,122.54,122.56,19600.0,98.4869,98.4869,98.3585,98.3745,19600.0
2014-07-17 10:10:00,122.56,122.56,122.37,122.52,13100.0,98.3745,98.3745,98.222,98.3424,13100.0
2014-07-17 10:20:00,122.57,122.78,122.53,122.69,9100.0,98.3826,98.5511,98.3505,98.4789,9100.0
2014-07-17 10:30:00,122.7,122.84,122.57,122.62,15000.0,98.4869,98.5993,98.3826,98.4227,15000.0
2014-07-17 10:40:00,122.65,122.74,122.55,122.55,13100.0,98.4468,98.519,98.3665,98.3665,13100.0
2014-07-17 10:50:00,122.49,122.57,122.46,122.49,9700.0,98.3184,98.3826,98.2943,98.3184,9700.0
2014-07-17 11:00:00,122.46,122.56,122.4,122.4,9700.0,98.2943,98.3745,98.2461,98.2461,9700.0
2014-07-17 11:10:00,122.42,122.42,122.18,122.32,11700.0,98.2622,98.2622,98.0695,98.1819,11700.0
2014-07-17 11:20:00,122.31,122.32,121.79,121.84,10400.0,98.1739,98.1819,97.7565,97.7966,10400.0
2014-07-17 11:30:00,121.75,122.05,121.61,121.77,17300.0,97.7244,97.9652,97.612,97.7404,17300.0
2014-07-17 11:40:00,121.86,121.89,121.73,121.86,11000.0,97.8127,97.8368,97.7083,97.8127,11000.0
2014-07-17 11:50:00,121.85,121.87,121.55,121.65,12800.0,97.8047,97.8207,97.5639,97.6441,12800.0
2014-07-17 12:00:00,121.65,121.71,121.39,121.64,15500.0,97.6441,97.6923,97.4354,97.6361,15500.0
2014-07-17 12:10:00,121.66,121.86,121.66,121.85,7000.0,97.6522,97.8127,97.6522,97.8047,7000.0
2014-07-17 12:20:00,121.84,121.84,121.59,121.82,7700.0,97.7966,97.7966,97.596,97.7806,7700.0
2014-07-17 12:30:00,121.82,122.04,121.73,121.96,6500.0,97.7806,97.9572,97.7083,97.893,6500.0
2014-07-17 12:40:00,121.97,121.98,121.68,121.78,26200.0,97.901,97.909,97.6682,97.7485,26200.0
2014-07-17 12:50:00,121.76,121.89,121.72,121.88,8600.0,97.7324,97.8368,97.7003,97.8287,8600.0
2014-07-17 13:00:00,121.89,121.96,121.89,121.93,7900.0,97.8368,97.893,97.8368,97.8689,7900.0
2014-07-17 13:10:00,121.91,122.07,121.91,122.01,7100.0,97.8528,97.9812,97.8528,97.9331,7100.0
2014-07-17 13:20:00,121.98,122.0,121.82,121.91,9200.0,97.909,97.9251,97.7806,97.8528,9200.0
2014-07-17 13:30:00,121.92,121.97,121.7,121.7,10900.0,97.8608,97.901,97.6843,97.6843,10900.0
2014-07-17 13:40:00,121.68,121.71,121.58,121.67,13500.0,97.6682,97.6923,97.5879,97.6602,13500.0
2014-07-17 13:50:00,121.68,121.7,121.57,121.61,12100.0,97.6682,97.6843,97.5799,97.612,12100.0
2014-07-17 14:00:00,121.6,121.6,121.34,121.34,10600.0,97.604,97.604,97.3953,97.3953,10600.0
2014-07-17 14:10:00,121.33,121.54,121.33,121.43,11900.0,97.3873,97.5558,97.3873,97.4675,11900.0
2014-07-17 14:20:00,121.4,121.48,121.32,121.43,14600.0,97.4435,97.5077,97.3792,97.4675,14600.0
2014-07-17 14:30:00,121.46,121.52,121.4,121.46,12800.0,97.4916,97.5398,97.4435,97.4916,12800.0
2014-07-17 14:40:00,121.5,121.53,121.3,121.3,11700.0,97.5237,97.5478,97.3632,97.3632,11700.0
2014-07-17 14:50:00,121.33,121.41,121.25,121.37,29700.0,97.3873,97.4515,97.3231,97.4194,29700.0
2014-07-17 15:00:00,121.35,121.36,121.17,121.19,10800.0,97.4033,97.4114,97.2588,97.2749,10800.0
2014-07-17 15:10:00,121.23,121.26,120.73,120.73,11700.0,97.307,97.3311,96.9057,96.9057,11700.0
2014-07-17 15:20:00,120.72,121.05,120.72,120.94,23000.0,96.8976,97.1625,96.8976,97.0742,23000.0
2014-07-17 15:30:00,120.92,121.02,120.81,120.91,24300.0,97.0582,97.1384,96.9699,97.0502,24300.0
2014-07-17 15:40:00,120.89,120.93,120.68,120.9,36100.0,97.0341,97.0662,96.8655,97.0421,36100.0
2014-07-17 15:50:00,120.88,120.91,120.65,120.68,69400.0,97.0261,97.0502,96.8415,96.8655,69400.0
2014-07-18 09:30:00,121.05,122.02,121.02,121.91,59500.0,97.1625,97.9411,97.1384,97.8528,59500.0
2014-07-18 09:40:00,122.02,122.16,121.86,121.93,8000.0,97.9411,98.0535,97.8127,97.8689,8000.0
2014-07-18 09:50:00,121.93,122.17,121.93,122.16,11000.0,97.8689,98.0615,97.8689,98.0535,11000.0
2014-07-18 10:00:00,122.16,122.16,121.85,122.11,4200.0,98.0535,98.0535,97.8047,98.0134,4200.0
2014-07-18 10:10:00,122.13,122.15,121.8,121.96,20000.0,98.0294,98.0455,97.7645,97.893,20000.0
2014-07-18 10:20:00,121.99,122.1,121.98,122.09,2600.0,97.917,98.0053,97.909,97.9973,2600.0
2014-07-18 10:30:00,122.08,122.12,122.03,122.06,7000.0,97.9893,98.0214,97.9491,97.9732,7000.0
2014-07-18 10:40:00,122.03,122.03,121.86,121.94,5400.0,97.9491,97.9491,97.8127,97.8769,5400.0
2014-07-18 10:50:00,121.93,122.27,121.92,122.27,6400.0,97.8689,98.1418,97.8608,98.1418,6400.0
2014-07-18 11:00:00,122.28,122.28,122.12,122.12,10200.0,98.1498,98.1498,98.0214,98.0214,10200.0
2014-07-18 11:10:00,122.11,122.23,122.11,122.19,3200.0,98.0134,98.1097,98.0134,98.0776,3200.0
2014-07-18 11:20:00,122.17,122.18,122.01,122.01,6700.0,98.0615,98.0695,97.9331,97.9331,6700.0
2014-07-18 11:30:00,122.05,122.35,122.05,122.35,7100.0,97.9652,98.206,97.9652,98.206,7100.0
2014-07-18 11:40:00,122.36,122.36,122.21,122.3,6200.0,98.214,98.214,98.0936,98.1659,6200.0
2014-07-18 11:50:00,122.3,122.33,122.2,122.3,4400.0,98.1659,98.1899,98.0856,98.1659,4400.0
2014-07-18 12:00:00,122.37,122.46,122.35,122.43,2200.0,98.222,98.2943,98.206,98.2702,2200.0
2014-07-18 12:10:00,122.37,122.53,122.37,122.53,2500.0,98.222,98.3505,98.222,98.3505,2500.0
2014-07-18 12:20:00,122.56,122.78,122.56,122.71,2600.0,98.3745,98.5511,98.3745,98.4949,2600.0
2014-07-18 12:30:00,122.73,122.73,122.55,122.59,3800.0,98.511,98.511,98.3665,98.3986,3800.0
2014-07-18 12:40:00,122.61,122.67,122.59,122.66,5200.0,98.4147,98.4628,98.3986,98.4548,5200.0
2014-07-18 12:50:00,122.6,122.63,122.6,122.63,300.0,98.4067,98.4307,98.4067,98.4307,300.0
2014-07-18 13:00:00,122.62,122.62,122.38,122.41,7300.0,98.4227,98.4227,98.2301,98.2541,7300.0
2014-07-18 13:10:00,122.4,122.4,122.23,122.29,4100.0,98.2461,98.2461,98.1097,98.1578,4100.0
2014-07-18 13:20:00,122.25,122.32,122.19,122.19,1900.0,98.1257,98.1819,98.0776,98.0776,1900.0
2014-07-18 13:30:00,122.15,122.21,122.04,122.17,11900.0,98.0455,98.0936,97.9572,98.0615,11900.0
2014-07-18 13:40:00,122.17,122.23,122.09,122.09,7100.0,98.0615,98.1097,97.9973,97.9973,7100.0
2014-07-18 13:50:00,122.04,122.29,122.04,122.2,9700.0,97.9572,98.1578,97.9572,98.0856,9700.0
2014-07-18 14:00:00,122.2,122.2,122.09,122.09,5000.0,98.0856,98.0856,97.9973,97.9973,5000.0
2014-07-18 14:10:00,122.09,122.27,122.09,122.27,6500.0,97.9973,98.1418,97.9973,98.1418,6500.0
2014-07-18 14:20:00,122.24,122.47,122.24,122.47,6000.0,98.1177,98.3023,98.1177,98.3023,6000.0
2014-07-18 14:30:00,122.47,122.52,122.37,122.43,32100.0,98.3023,98.3424,98.222,98.2702,32100.0
2014-07-18 14:40:00,122.39,122.42,122.27,122.39,9500.0,98.2381,98.2622,98.1418,98.2381,9500.0
2014-07-18 14:50:00,122.4,122.48,122.37,122.39,13800.0,98.2461,98.3103,98.222,98.2381,13800.0
2014-07-18 15:00:00,122.41,122.58,122.34,122.57,17700.0,98.2541,98.3906,98.198,98.3826,17700.0
2014-07-18 15:10:00,122.58,122.64,122.47,122.62,9300.0,98.3906,98.4388,98.3023,98.4227,9300.0
2014-07-18 15:20:00,122.65,122.7,122.51,122.56,9300.0,98.4468,98.4869,98.3344,98.3745,9300.0
2014-07-18 15:30:00,122.56,122.61,122.55,122.57,10900.0,98.3745,98.4147,98.3665,98.3826,10900.0
2014-07-18 15:40:00,122.57,122.58,122.45,122.53,16400.0,98.3826,98.3906,98.2863,98.3505,16400.0
2014-07-18 15:50:00,122.53,122.65,122.49,122.5,38000.0,98.3505,98.4468,98.3184,98.3264,38000.0
2014-07-21 09:30:00,122.22,122.22,121.9,121.96,13900.0,98.1016,98.1016,97.8448,97.893,13900.0
2014-07-21 09:40:00,122.02,122.2,121.73,121.94,25800.0,97.9411,98.0856,97.7083,97.8769,25800.0
2014-07-21 09:50:00,121.97,122.34,121.97,122.33,5500.0,97.901,98.198,97.901,98.1899,5500.0
2014-07-21 10:00:00,122.32,122.37,122.16,122.29,5700.0,98.1819,98.222,98.0535,98.1578,5700.0
2014-07-21 10:10:00,122.26,122.4,122.07,122.21,16000.0,98.1337,98.2461,97.9812,98.0936,16000.0
2014-07-21 10:20:00,122.19,122.29,122.15,122.15,7300.0,98.0776,98.1578,98.0455,98.0455,7300.0
2014-07-21 10:30:00,122.19,122.19,121.89,121.9,7400.0,98.0776,98.0776,97.8368,97.8448,7400.0
2014-07-21 10:40:00,121.87,121.87,121.58,121.8,12700.0,97.8207,97.8207,97.5879,97.7645,12700.0
2014-07-21 10:50:00,121.81,122.07,121.79,121.95,8100.0,97.7726,97.9812,97.7565,97.8849,8100.0
2014-07-21 11:00:00,121.95,122.14,121.81,122.04,9500.0,97.8849,98.0374,97.7726,97.9572,9500.0
2014-07-21 11:10:00,121.98,122.07,121.93,122.03,5200.0,97.909,97.9812,97.8689,97.9491,5200.0
2014-07-21 11:20:00,122.04,122.3,122.01,122.25,16600.0,97.9572,98.1659,97.9331,98.1257,16600.0
2014-07-21 11:30:00,122.24,122.24,121.98,121.98,6900.0,98.1177,98.1177,97.909,97.909,6900.0
2014-07-21 11:40:00,122.0,122.05,121.79,121.84,4800.0,97.9251,97.9652,97.7565,97.7966,4800.0
2014-07-21 11:50:00,121.91,122.04,121.88,122.02,1900.0,97.8528,97.9572,97.8287,97.9411,1900.0
2014-07-21 12:00:00,121.99,121.99,121.76,121.8,4000.0,97.917,97.917,97.7324,97.7645,4000.0
2014-07-21 12:10:00,121.84,121.97,121.76,121.89,5000.0,97.7966,97.901,97.7324,97.8368,5000.0
2014-07-21 12:20:00,121.89,121.89,121.78,121.81,3100.0,97.8368,97.8368,97.7485,97.7726,3100.0
2014-07-21 12:30:00,121.8,122.03,121.8,122.02,4800.0,97.7645,97.9491,97.7645,97.9411,4800.0
2014-07-21 12:40:00,122.02,122.02,121.82,121.88,11100.0,97.9411,97.9411,97.7806,97.8287,11100.0
2014-07-21 12:50:00,121.86,121.88,121.78,121.8,5700.0,97.8127,97.8287,97.7485,97.7645,5700.0
2014-07-21 13:00:00,121.79,122.04,121.79,122.04,5500.0,97.7565,97.9572,97.7565,97.9572,5500.0
2014-07-21 13:10:00,122.0,122.11,121.95,122.07,17600.0,97.9251,98.0134,97.8849,97.9812,17600.0
2014-07-21 13:20:00,122.11,122.32,122.0,122.28,16800.0,98.0134,98.1819,97.9251,98.1498,16800.0
2014-07-21 13:30:00,122.3,122.33,122.22,122.29,9200.0,98.1659,98.1899,98.1016,98.1578,9200.0
2014-07-21 13:40:00,122.35,122.59,122.29,122.48,22100.0,98.206,98.3986,98.1578,98.3103,22100.0
2014-07-21 13:50:00,122.5,122.7,122.48,122.7,11900.0,98.3264,98.4869,98.3103,98.4869,11900.0
2014-07-21 14:00:00,122.7,122.84,122.7,122.82,8300.0,98.4869,98.5993,98.4869,98.5832,8300.0
2014-07-21 14:10:00,122.83,122.83,122.66,122.69,3600.0,98.5913,98.5913,98.4548,98.4789,3600.0
2014-07-21 14:20:00,122.68,122.74,122.68,122.74,2200.0,98.4709,98.519,98.4709,98.519,2200.0
2014-07-21 14:30:00,122.72,122.72,122.54,122.56,7400.0,98.503,98.503,98.3585,98.3745,7400.0
2014-07-21 14:40:00,122.55,122.65,122.52,122.61,4500.0,98.3665,98.4468,98.3424,98.4147,4500.0
2014-07-21 14:50:00,122.61,122.7,122.58,122.61,6300.0,98.4147,98.4869,98.3906,98.4147,6300.0
2014-07-21 15:00:00,122.56,122.61,122.49,122.54,9500.0,98.3745,98.4147,98.3184,98.3585,9500.0
2014-07-21 15:10:00,122.51,122.61,122.48,122.48,5600.0,98.3344,98.4147,98.3103,98.3103,5600.0
2014-07-21 15:20:00,122.51,122.61,122.48,122.61,7800.0,98.3344,98.4147,98.3103,98.4147,7800.0
2014-07-21 15:30:00,122.61,122.61,122.52,122.55,14800.0,98.4147,98.4147,98.3424,98.3665,14800.0
2014-07-21 15:40:00,122.54,122.61,122.47,122.51,24900.0,98.3585,98.4147,98.3023,98.3344,24900.0
2014-07-21 15:50:00,122.51,122.59,122.45,122.48,22600.0,98.3344,98.3986,98.2863,98.3103,22600.0
2014-07-22 09:30:00,123.03,123.69,122.93,123.5,17600.0,98.7518,99.2816,98.6715,99.1291,17600.0
2014-07-22 09:40:00,123.5,123.51,123.28,123.3,5500.0,99.1291,99.1371,98.9525,98.9685,5500.0
2014-07-22 09:50:00,123.36,123.55,123.28,123.41,5500.0,99.0167,99.1692,98.9525,99.0568,5500.0
2014-07-22 10:00:00,123.45,123.59,123.31,123.51,15300.0,99.0889,99.2013,98.9765,99.1371,15300.0
2014-07-22 10:10:00,123.5,123.57,123.37,123.41,12100.0,99.1291,99.1852,99.0247,99.0568,12100.0
2014-07-22 10:20:00,123.33,123.45,123.26,123.4,4900.0,98.9926,99.0889,98.9364,99.0488,4900.0
2014-07-22 10:30:00,123.46,123.54,123.23,123.33,11600.0,99.0969,99.1612,98.9123,98.9926,11600.0
2014-07-22 10:40:00,123.42,123.49,123.38,123.47,5100.0,99.0648,99.121,99.0327,99.105,5100.0
2014-07-22 10:50:00,123.47,123.52,123.38,123.43,5700.0,99.105,99.1451,99.0327,99.0729,5700.0
2014-07-22 11:00:00,123.45,123.63,123.45,123.54,8700.0,99.0889,99.2334,99.0889,99.1612,8700.0
2014-07-22 11:10:00,123.54,123.57,123.41,123.52,3200.0,99.1612,99.1852,99.0568,99.1451,3200.0
2014-07-22 11:20:00,123.5,123.5,123.35,123.35,6200.0,99.1291,99.1291,99.0087,99.0087,6200.0
2014-07-22 11:30:00,123.44,123.45,123.35,123.35,2700.0,99.0809,99.0889,99.0087,99.0087,2700.0
2014-07-22 11:40:00,123.39,123.48,123.39,123.46,4100.0,99.0408,99.113,99.0408,99.0969,4100.0
2014-07-22 11:50:00,123.42,123.46,123.37,123.39,3600.0,99.0648,99.0969,99.0247,99.0408,3600.0
2014-07-22 12:00:00,123.46,123.52,123.42,123.42,4500.0,99.0969,99.1451,99.0648,99.0648,4500.0
2014-07-22 12:10:00,123.46,123.46,123.35,123.42,2100.0,99.0969,99.0969,99.0087,99.0648,2100.0
2014-07-22 12:20:00,123.46,123.51,123.44,123.49,3100.0,99.0969,99.1371,99.0809,99.121,3100.0
2014-07-22 12:30:00,123.47,123.47,123.4,123.4,1400.0,99.105,99.105,99.0488,99.0488,1400.0
2014-07-22 12:40:00,123.4,123.4,123.26,123.33,2900.0,99.0488,99.0488,98.9364,98.9926,2900.0
2014-07-22 12:50:00,123.33,123.36,123.28,123.36,10700.0,98.9926,99.0167,98.9525,99.0167,10700.0
2014-07-22 13:00:00,123.37,123.43,123.37,123.43,900.0,99.0247,99.0729,99.0247,99.0729,900.0
2014-07-22 13:10:00,123.44,123.53,123.44,123.52,3500.0,99.0809,99.1531,99.0809,99.1451,3500.0
2014-07-22 13:20:00,123.51,123.51,123.46,123.47,2100.0,99.1371,99.1371,99.0969,99.105,2100.0
2014-07-22 13:30:00,123.47,123.48,123.42,123.44,5200.0,99.105,99.113,99.0648,99.0809,5200.0
2014-07-22 13:40:00,123.44,123.46,123.42,123.46,3900.0,99.0809,99.0969,99.0648,99.0969,3900.0
2014-07-22 13:50:00,123.46,123.5,123.44,123.48,5100.0,99.0969,99.1291,99.0809,99.113,5100.0
2014-07-22 14:00:00,123.47,123.52,123.43,123.52,3000.0,99.105,99.1451,99.0729,99.1451,3000.0
2014-07-22 14:10:00,123.51,123.52,123.47,123.52,9600.0,99.1371,99.1451,99.105,99.1451,9600.0
2014-07-22 14:20:00,123.53,123.53,123.48,123.5,3000.0,99.1531,99.1531,99.113,99.1291,3000.0
2014-07-22 14:30:00,123.47,123.49,123.37,123.42,8100.0,99.105,99.121,99.0247,99.0648,8100.0
2014-07-22 14:40:00,123.38,123.38,123.06,123.09,3500.0,99.0327,99.0327,98.7759,98.8,3500.0
2014-07-22 14:50:00,123.06,123.17,123.0,123.17,4600.0,98.7759,98.8642,98.7277,98.8642,4600.0
2014-07-22 15:00:00,123.15,123.29,123.13,123.27,5600.0,98.8481,98.9605,98.8321,98.9444,5600.0
2014-07-22 15:10:00,123.27,123.27,123.15,123.16,3400.0,98.9444,98.9444,98.8481,98.8561,3400.0
2014-07-22 15:20:00,123.16,123.3,123.16,123.28,8500.0,98.8561,98.9685,98.8561,98.9525,8500.0
2014-07-22 15:30:00,123.3,123.38,123.2,123.2,11300.0,98.9685,99.0327,98.8883,98.8883,11300.0
2014-07-22 15:40:00,123.21,123.22,123.14,123.17,15700.0,98.8963,98.9043,98.8401,98.8642,15700.0
2014-07-22 15:50:00,123.17,123.19,122.92,122.97,80500.0,98.8642,98.8802,98.6635,98.7036,80500.0
2014-07-23 09:30:00,122.85,123.25,122.59,122.75,10300.0,98.6073,98.9284,98.3986,98.5271,10300.0
2014-07-23 09:40:00,122.81,122.81,122.38,122.5,7200.0,98.5752,98.5752,98.2301,98.3264,7200.0
2014-07-23 09:50:00,122.58,122.63,122.51,122.51,2800.0,98.3906,98.4307,98.3344,98.3344,2800.0
2014-07-23 10:00:00,122.52,122.62,122.37,122.55,9500.0,98.3424,98.4227,98.222,98.3665,9500.0
2014-07-23 10:10:00,122.6,122.95,122.6,122.92,4700.0,98.4067,98.6876,98.4067,98.6635,4700.0
2014-07-23 10:20:00,122.88,122.94,122.83,122.83,3600.0,98.6314,98.6796,98.5913,98.5913,3600.0
2014-07-23 10:30:00,122.83,123.11,122.83,123.11,5600.0,98.5913,98.816,98.5913,98.816,5600.0
2014-07-23 10:40:00,123.12,123.15,123.09,123.15,3500.0,98.824,98.8481,98.8,98.8481,3500.0
2014-07-23 10:50:00,123.18,123.21,123.11,123.21,2400.0,98.8722,98.8963,98.816,98.8963,2400.0
2014-07-23 11:00:00,123.17,123.37,123.15,123.3,14000.0,98.8642,99.0247,98.8481,98.9685,14000.0
2014-07-23 11:10:00,123.33,123.35,123.19,123.19,3400.0,98.9926,99.0087,98.8802,98.8802,3400.0
2014-07-23 11:20:00,123.22,123.28,123.21,123.28,2700.0,98.9043,98.9525,98.8963,98.9525,2700.0
2014-07-23 11:30:00,123.31,123.33,123.22,123.22,2300.0,98.9765,98.9926,98.9043,98.9043,2300.0
2014-07-23 11:40:00,123.23,123.31,123.21,123.31,4500.0,98.9123,98.9765,98.8963,98.9765,4500.0
2014-07-23 11:50:00,123.32,123.36,123.26,123.3,3800.0,98.9846,99.0167,98.9364,98.9685,3800.0
2014-07-23 12:00:00,123.3,123.34,123.27,123.32,7100.0,98.9685,99.0006,98.9444,98.9846,7100.0
2014-07-23 12:10:00,123.33,123.36,123.27,123.29,4900.0,98.9926,99.0167,98.9444,98.9605,4900.0
2014-07-23 12:20:00,123.29,123.29,123.19,123.19,10900.0,98.9605,98.9605,98.8802,98.8802,10900.0
2014-07-23 12:30:00,123.18,123.18,122.85,122.85,4200.0,98.8722,98.8722,98.6073,98.6073,4200.0
2014-07-23 12:40:00,122.82,122.95,122.77,122.82,16100.0,98.5832,98.6876,98.5431,98.5832,16100.0
2014-07-23 12:50:00,122.82,122.89,122.78,122.86,1300.0,98.5832,98.6394,98.5511,98.6153,1300.0
2014-07-23 13:00:00,122.91,122.91,122.74,122.74,1800.0,98.6555,98.6555,98.519,98.519,1800.0
2014-07-23 13:10:00,122.75,122.82,122.68,122.71,2900.0,98.5271,98.5832,98.4709,98.4949,2900.0
2014-07-23 13:20:00,122.75,122.8,122.73,122.75,1600.0,98.5271,98.5672,98.511,98.5271,1600.0
2014-07-23 13:30:00,122.75,122.82,122.7,122.82,5300.0,98.5271,98.5832,98.4869,98.5832,5300.0
2014-07-23 13:40:00,122.8,122.88,122.8,122.88,2100.0,98.5672,98.6314,98.5672,98.6314,2100.0
2014-07-23 13:50:00,122.81,122.84,122.81,122.84,1600.0,98.5752,98.5993,98.5752,98.5993,1600.0
2014-07-23 14:00:00,122.82,122.84,122.79,122.84,7600.0,98.5832,98.5993,98.5592,98.5993,7600.0
2014-07-23 14:10:00,122.84,122.86,122.8,122.82,2000.0,98.5993,98.6153,98.5672,98.5832,2000.0
2014-07-23 14:20:00,122.79,122.8,122.76,122.79,5000.0,98.5592,98.5672,98.5351,98.5592,5000.0
2014-07-23 14:30:00,122.77,122.86,122.76,122.81,5000.0,98.5431,98.6153,98.5351,98.5752,5000.0
2014-07-23 14:40:00,122.84,122.93,122.83,122.91,4800.0,98.5993,98.6715,98.5913,98.6555,4800.0
2014-07-23 14:50:00,122.91,122.91,122.87,122.89,5600.0,98.6555,98.6555,98.6234,98.6394,5600.0
2014-07-23 15:00:00,122.9,122.92,122.87,122.92,8500.0,98.6475,98.6635,98.6234,98.6635,8500.0
2014-07-23 15:10:00,122.92,123.0,122.92,123.0,6800.0,98.6635,98.7277,98.6635,98.7277,6800.0
2014-07-23 15:20:00,123.0,123.02,122.97,123.0,11200.0,98.7277,98.7438,98.7036,98.7277,11200.0
2014-07-23 15:30:00,123.0,123.01,122.74,122.84,16900.0,98.7277,98.7357,98.519,98.5993,16900.0
2014-07-23 15:40:00,122.84,122.85,122.63,122.66,26700.0,98.5993,98.6073,98.4307,98.4548,26700.0
2014-07-23 15:50:00,122.66,122.68,122.57,122.66,58600.0,98.4548,98.4709,98.3826,98.4548,58600.0
2014-07-24 09:30:00,122.81,123.26,122.56,123.24,12900.0,98.5752,98.9364,98.3745,98.9204,12900.0
2014-07-24 09:40:00,123.35,123.55,123.21,123.49,52800.0,99.0087,99.1692,98.8963,99.121,52800.0
2014-07-24 09:50:00,123.61,123.63,123.42,123.63,10100.0,99.2173,99.2334,99.0648,99.2334,10100.0
2014-07-24 10:00:00,123.52,123.53,123.26,123.4,20400.0,99.1451,99.1531,98.9364,99.0488,20400.0
2014-07-24 10:10:00,123.38,123.54,123.3,123.51,8300.0,99.0327,99.1612,98.9685,99.1371,8300.0
2014-07-24 10:20:00,123.54,123.64,123.49,123.6,6600.0,99.1612,99.2414,99.121,99.2093,6600.0
2014-07-24 10:30:00,123.64,123.7,123.56,123.57,31000.0,99.2414,99.2896,99.1772,99.1852,31000.0
2014-07-24 10:40:00,123.53,123.67,123.48,123.49,49500.0,99.1531,99.2655,99.113,99.121,49500.0
2014-07-24 10:50:00,123.5,123.56,123.44,123.46,19900.0,99.1291,99.1772,99.0809,99.0969,19900.0
2014-07-24 11:00:00,123.43,123.43,123.32,123.32,4700.0,99.0729,99.0729,98.9846,98.9846,4700.0
2014-07-24 11:10:00,123.36,123.41,123.3,123.41,16100.0,99.0167,99.0568,98.9685,99.0568,16100.0
2014-07-24 11:20:00,123.4,123.43,123.38,123.4,16800.0,99.0488,99.0729,99.0327,99.0488,16800.0
2014-07-24 11:30:00,123.38,123.45,123.29,123.29,12000.0,99.0327,99.0889,98.9605,98.9605,12000.0
2014-07-24 11:40:00,123.25,123.29,123.2,123.2,3300.0,98.9284,98.9605,98.8883,98.8883,3300.0
2014-07-24 11:50:00,123.18,123.18,123.03,123.03,3100.0,98.8722,98.8722,98.7518,98.7518,3100.0
2014-07-24 12:00:00,123.03,123.18,123.02,123.17,3100.0,98.7518,98.8722,98.7438,98.8642,3100.0
2014-07-24 12:10:00,123.17,123.17,123.03,123.05,3500.0,98.8642,98.8642,98.7518,98.7679,3500.0
2014-07-24 12:20:00,123.07,123.13,123.03,123.05,3700.0,98.7839,98.8321,98.7518,98.7679,3700.0
2014-07-24 12:30:00,123.05,123.07,123.0,123.03,5400.0,98.7679,98.7839,98.7277,98.7518,5400.0
2014-07-24 12:40:00,123.05,123.12,123.02,123.09,5000.0,98.7679,98.824,98.7438,98.8,5000.0
2014-07-24 12:50:00,123.1,123.11,123.07,123.08,1800.0,98.808,98.816,98.7839,98.7919,1800.0
2014-07-24 13:00:00,123.08,123.08,122.93,122.93,9600.0,98.7919,98.7919,98.6715,98.6715,9600.0
2014-07-24 13:10:00,122.89,123.0,122.88,123.0,4700.0,98.6394,98.7277,98.6314,98.7277,4700.0
2014-07-24 13:20:00,123.05,123.13,123.02,123.09,3400.0,98.7679,98.8321,98.7438,98.8,3400.0
2014-07-24 13:30:00,123.13,123.13,123.05,123.06,3100.0,98.8321,98.8321,98.7679,98.7759,3100.0
2014-07-24 13:40:00,123.02,123.06,122.94,123.0,3300.0,98.7438,98.7759,98.6796,98.7277,3300.0
2014-07-24 13:50:00,123.0,123.23,123.0,123.22,10100.0,98.7277,98.9123,98.7277,98.9043,10100.0
2014-07-24 14:00:00,123.21,123.21,123.08,123.1,6000.0,98.8963,98.8963,98.7919,98.808,6000.0
2014-07-24 14:10:00,123.1,123.15,123.07,123.08,6900.0,98.808,98.8481,98.7839,98.7919,6900.0
2014-07-24 14:20:00,123.08,123.08,123.03,123.05,8600.0,98.7919,98.7919,98.7518,98.7679,8600.0
2014-07-24 14:30:00,123.05,123.07,122.93,122.93,22700.0,98.7679,98.7839,98.6715,98.6715,22700.0
2014-07-24 14:40:00,122.94,122.97,122.81,122.84,14400.0,98.6796,98.7036,98.5752,98.5993,14400.0
2014-07-24 14:50:00,122.81,122.85,122.6,122.61,20100.0,98.5752,98.6073,98.4067,98.4147,20100.0
2014-07-24 15:00:00,122.61,122.68,122.43,122.49,15200.0,98.4147,98.4709,98.2702,98.3184,15200.0
2014-07-24 15:10:00,122.47,122.55,122.45,122.52,10500.0,98.3023,98.3665,98.2863,98.3424,10500.0
2014-07-24 15:20:00,122.51,122.54,122.47,122.51,8400.0,98.3344,98.3585,98.3023,98.3344,8400.0
2014-07-24 15:30:00,122.5,122.74,122.5,122.72,12900.0,98.3264,98.519,98.3264,98.503,12900.0
2014-07-24 15:40:00,122.71,122.84,122.65,122.82,17100.0,98.4949,98.5993,98.4468,98.5832,17100.0
2014-07-24 15:50:00,122.8,122.83,122.63,122.66,44000.0,98.5672,98.5913,98.4307,98.4548,44000.0
2014-07-25 09:30:00,122.66,123.07,122.13,123.07,20900.0,98.4548,98.7839,98.0294,98.7839,20900.0
2014-07-25 09:40:00,122.98,123.34,122.98,123.24,23600.0,98.7117,99.0006,98.7117,98.9204,23600.0
2014-07-25 09:50:00,123.27,123.72,123.27,123.51,19500.0,98.9444,99.3056,98.9444,99.1371,19500.0
2014-07-25 10:00:00,123.59,123.59,123.41,123.45,16500.0,99.2013,99.2013,99.0568,99.0889,16500.0
2014-07-25 10:10:00,123.37,123.54,123.34,123.48,6300.0,99.0247,99.1612,99.0006,99.113,6300.0
2014-07-25 10:20:00,123.39,123.48,123.28,123.4,7400.0,99.0408,99.113,98.9525,99.0488,7400.0
2014-07-25 10:30:00,123.4,123.43,123.26,123.39,11100.0,99.0488,99.0729,98.9364,99.0408,11100.0
2014-07-25 10:40:00,123.41,123.49,123.33,123.41,11700.0,99.0568,99.121,98.9926,99.0568,11700.0
2014-07-25 10:50:00,123.42,123.42,123.09,123.09,6000.0,99.0648,99.0648,98.8,98.8,6000.0
2014-07-25 11:00:00,123.09,123.15,122.9,123.1,6900.0,98.8,98.8481,98.6475,98.808,6900.0
2014-07-25 11:10:00,123.07,123.2,123.05,123.2,7900.0,98.7839,98.8883,98.7679,98.8883,7900.0
2014-07-25 11:20:00,123.2,123.2,122.97,123.16,3000.0,98.8883,98.8883,98.7036,98.8561,3000.0
2014-07-25 11:30:00,123.16,123.35,123.16,123.31,4200.0,98.8561,99.0087,98.8561,98.9765,4200.0
2014-07-25 11:40:00,123.31,123.35,123.2,123.26,2600.0,98.9765,99.0087,98.8883,98.9364,2600.0
2014-07-25 11:50:00,123.21,123.34,123.2,123.26,3100.0,98.8963,99.0006,98.8883,98.9364,3100.0
2014-07-25 12:00:00,123.23,123.47,123.23,123.44,21700.0,98.9123,99.105,98.9123,99.0809,21700.0
2014-07-25 12:10:00,123.41,123.49,123.38,123.43,4600.0,99.0568,99.121,99.0327,99.0729,4600.0
2014-07-25 12:20:00,123.43,123.44,123.27,123.3,3500.0,99.0729,99.0809,98.9444,98.9685,3500.0
2014-07-25 12:30:00,123.26,123.42,123.25,123.4,4200.0,98.9364,99.0648,98.9284,99.0488,4200.0
2014-07-25 12:40:00,123.4,123.5,123.4,123.48,9200.0,99.0488,99.1291,99.0488,99.113,9200.0
2014-07-25 12:50:00,123.48,123.49,123.35,123.35,2000.0,99.113,99.121,99.0087,99.0087,2000.0
2014-07-25 13:00:00,123.35,123.43,123.29,123.33,8600.0,99.0087,99.0729,98.9605,98.9926,8600.0
2014-07-25 13:10:00,123.34,123.36,123.17,123.27,13100.0,99.0006,99.0167,98.8642,98.9444,13100.0
2014-07-25 13:20:00,123.24,123.29,123.15,123.23,11400.0,98.9204,98.9605,98.8481,98.9123,11400.0
2014-07-25 13:30:00,123.23,123.24,123.02,123.15,6900.0,98.9123,98.9204,98.7438,98.8481,6900.0
2014-07-25 13:40:00,123.11,123.18,123.11,123.12,4300.0,98.816,98.8722,98.816,98.824,4300.0
2014-07-25 13:50:00,123.08,123.09,123.02,123.05,3100.0,98.7919,98.8,98.7438,98.7679,3100.0
2014-07-25 14:00:00,123.01,123.14,122.87,123.14,6400.0,98.7357,98.8401,98.6234,98.8401,6400.0
2014-07-25 14:10:00,123.15,123.22,123.1,123.22,5200.0,98.8481,98.9043,98.808,98.9043,5200.0
2014-07-25 14:20:00,123.2,123.28,123.17,123.25,4900.0,98.8883,98.9525,98.8642,98.9284,4900.0
2014-07-25 14:30:00,123.26,123.27,123.11,123.11,10300.0,98.9364,98.9444,98.816,98.816,10300.0
2014-07-25 14:40:00,123.13,123.26,123.13,123.25,6500.0,98.8321,98.9364,98.8321,98.9284,6500.0
2014-07-25 14:50:00,123.22,123.22,123.04,123.15,5000.0,98.9043,98.9043,98.7598,98.8481,5000.0
2014-07-25 15:00:00,123.16,123.16,123.03,123.07,8700.0,98.8561,98.8561,98.7518,98.7839,8700.0
2014-07-25 15:10:00,123.08,123.12,122.98,123.04,10100.0,98.7919,98.824,98.7117,98.7598,10100.0
2014-07-25 15:20:00,123.02,123.07,122.95,123.02,7800.0,98.7438,98.7839,98.6876,98.7438,7800.0
2014-07-25 15:30:00,123.02,123.02,122.84,122.84,11500.0,98.7438,98.7438,98.5993,98.5993,11500.0
2014-07-25 15:40:00,122.86,123.06,122.84,123.05,10100.0,98.6153,98.7759,98.5993,98.7679,10100.0
2014-07-25 15:50:00,123.05,123.13,122.89,123.04,55700.0,98.7679,98.8321,98.6394,98.7598,55700.0
2014-07-28 09:30:00,122.52,122.7,122.0,122.02,14600.0,98.3424,98.4869,97.9251,97.9411,14600.0
2014-07-28 09:40:00,122.02,122.05,121.57,121.75,10300.0,97.9411,97.9652,97.5799,97.7244,10300.0
2014-07-28 09:50:00,121.69,121.8,121.54,121.73,5300.0,97.6762,97.7645,97.5558,97.7083,5300.0
2014-07-28 10:00:00,121.79,121.83,121.44,121.49,9800.0,97.7565,97.7886,97.4756,97.5157,9800.0
2014-07-28 10:10:00,121.42,121.61,121.25,121.36,5700.0,97.4595,97.612,97.3231,97.4114,5700.0
2014-07-28 10:20:00,121.39,121.59,121.39,121.5,9200.0,97.4354,97.596,97.4354,97.5237,9200.0
2014-07-28 10:30:00,121.49,121.6,121.29,121.6,5200.0,97.5157,97.604,97.3552,97.604,5200.0
2014-07-28 10:40:00,121.57,121.75,121.49,121.53,7500.0,97.5799,97.7244,97.5157,97.5478,7500.0
2014-07-28 10:50:00,121.6,121.64,121.5,121.5,4100.0,97.604,97.6361,97.5237,97.5237,4100.0
2014-07-28 11:00:00,121.51,121.7,121.51,121.59,3500.0,97.5318,97.6843,97.5318,97.596,3500.0
2014-07-28 11:10:00,121.67,121.83,121.58,121.61,4400.0,97.6602,97.7886,97.5879,97.612,4400.0
2014-07-28 11:20:00,121.63,121.84,121.61,121.84,3800.0,97.6281,97.7966,97.612,97.7966,3800.0
2014-07-28 11:30:00,121.84,121.87,121.56,121.69,8200.0,97.7966,97.8207,97.5719,97.6762,8200.0
2014-07-28 11:40:00,121.66,121.67,121.37,121.38,9500.0,97.6522,97.6602,97.4194,97.4274,9500.0
2014-07-28 11:50:00,121.43,121.55,121.4,121.54,5000.0,97.4675,97.5639,97.4435,97.5558,5000.0
2014-07-28 12:00:00,121.52,121.62,121.52,121.62,3500.0,97.5398,97.62,97.5398,97.62,3500.0
2014-07-28 12:10:00,121.62,121.62,121.52,121.57,2800.0,97.62,97.62,97.5398,97.5799,2800.0
2014-07-28 12:20:00,121.54,121.6,121.53,121.53,1900.0,97.5558,97.604,97.5478,97.5478,1900.0
2014-07-28 12:30:00,121.54,121.59,121.5,121.54,2500.0,97.5558,97.596,97.5237,97.5558,2500.0
2014-07-28 12:40:00,121.55,121.7,121.55,121.7,4100.0,97.5639,97.6843,97.5639,97.6843,4100.0
2014-07-28 12:50:00,121.7,121.78,121.64,121.76,9700.0,97.6843,97.7485,97.6361,97.7324,9700.0
2014-07-28 13:00:00,121.77,121.77,121.65,121.7,2800.0,97.7404,97.7404,97.6441,97.6843,2800.0
2014-07-28 13:10:00,121.77,121.93,121.77,121.88,2900.0,97.7404,97.8689,97.7404,97.8287,2900.0
2014-07-28 13:20:00,121.85,122.06,121.84,122.06,2400.0,97.8047,97.9732,97.7966,97.9732,2400.0
2014-07-28 13:30:00,122.08,122.38,122.08,122.38,4600.0,97.9893,98.2301,97.9893,98.2301,4600.0
2014-07-28 13:40:00,122.4,122.43,122.36,122.38,3000.0,98.2461,98.2702,98.214,98.2301,3000.0
2014-07-28 13:50:00,122.41,122.57,122.39,122.51,11200.0,98.2541,98.3826,98.2381,98.3344,11200.0
2014-07-28 14:00:00,122.51,122.57,122.48,122.49,3500.0,98.3344,98.3826,98.3103,98.3184,3500.0
2014-07-28 14:10:00,122.52,122.61,122.49,122.49,10500.0,98.3424,98.4147,98.3184,98.3184,10500.0
2014-07-28 14:20:00,122.5,122.51,122.4,122.45,4700.0,98.3264,98.3344,98.2461,98.2863,4700.0
2014-07-28 14:30:00,122.43,122.43,122.31,122.35,15600.0,98.2702,98.2702,98.1739,98.206,15600.0
2014-07-28 14:40:00,122.31,122.31,122.06,122.22,4800.0,98.1739,98.1739,97.9732,98.1016,4800.0
2014-07-28 14:50:00,122.21,122.38,122.21,122.35,8700.0,98.0936,98.2301,98.0936,98.206,8700.0
2014-07-28 15:00:00,122.35,122.39,122.25,122.37,50000.0,98.206,98.2381,98.1257,98.222,50000.0
2014-07-28 15:10:00,122.36,122.4,122.26,122.28,5200.0,98.214,98.2461,98.1337,98.1498,5200.0
2014-07-28 15:20:00,122.26,122.35,122.25,122.3,5200.0,98.1337,98.206,98.1257,98.1659,5200.0
2014-07-28 15:30:00,122.31,122.43,122.31,122.39,6100.0,98.1739,98.2702,98.1739,98.2381,6100.0
2014-07-28 15:40:00,122.39,122.5,122.36,122.41,10800.0,98.2381,98.3264,98.214,98.2541,10800.0
2014-07-28 15:50:00,122.4,122.43,122.34,122.36,27700.0,98.2461,98.2702,98.198,98.214,27700.0
2014-07-29 09:30:00,121.97,122.1,121.27,121.71,15100.0,97.901,98.0053,97.3391,97.6923,15100.0
2014-07-29 09:40:00,121.7,122.47,121.25,122.44,8900.0,97.6843,98.3023,97.3231,98.2782,8900.0
2014-07-29 09:50:00,122.39,122.44,122.21,122.24,10000.0,98.2381,98.2782,98.0936,98.1177,10000.0
2014-07-29 10:00:00,122.3,122.73,122.27,122.73,16200.0,98.1659,98.511,98.1418,98.511,16200.0
2014-07-29 10:10:00,122.72,122.72,122.5,122.62,18300.0,98.503,98.503,98.3264,98.4227,18300.0
2014-07-29 10:20:00,122.65,122.89,122.61,122.89,13600.0,98.4468,98.6394,98.4147,98.6394,13600.0
2014-07-29 10:30:00,122.91,122.95,122.7,122.76,14800.0,98.6555,98.6876,98.4869,98.5351,14800.0
2014-07-29 10:40:00,122.76,122.83,122.62,122.64,13700.0,98.5351,98.5913,98.4227,98.4388,13700.0
2014-07-29 10:50:00,122.65,122.75,122.57,122.75,25300.0,98.4468,98.5271,98.3826,98.5271,25300.0
2014-07-29 11:00:00,122.75,122.75,122.12,122.19,59100.0,98.5271,98.5271,98.0214,98.0776,59100.0
2014-07-29 11:10:00,122.18,122.21,122.02,122.13,9200.0,98.0695,98.0936,97.9411,98.0294,9200.0
2014-07-29 11:20:00,122.1,122.1,121.94,121.95,49400.0,98.0053,98.0053,97.8769,97.8849,49400.0
2014-07-29 11:30:00,121.9,121.99,121.8,121.97,17000.0,97.8448,97.917,97.7645,97.901,17000.0
2014-07-29 11:40:00,121.97,122.12,121.96,122.1,37000.0,97.901,98.0214,97.893,98.0053,37000.0
2014-07-29 11:50:00,122.1,122.1,121.82,121.96,10300.0,98.0053,98.0053,97.7806,97.893,10300.0
2014-07-29 12:00:00,121.92,121.92,121.76,121.87,8800.0,97.8608,97.8608,97.7324,97.8207,8800.0
2014-07-29 12:10:00,121.85,121.91,121.7,121.7,11100.0,97.8047,97.8528,97.6843,97.6843,11100.0
2014-07-29 12:20:00,121.69,121.86,121.69,121.86,8400.0,97.6762,97.8127,97.6762,97.8127,8400.0
2014-07-29 12:30:00,121.86,121.86,121.76,121.76,44000.0,97.8127,97.8127,97.7324,97.7324,44000.0
2014-07-29 12:40:00,121.75,121.88,121.71,121.86,31000.0,97.7244,97.8287,97.6923,97.8127,31000.0
2014-07-29 12:50:00,121.83,121.86,121.74,121.82,5300.0,97.7886,97.8127,97.7164,97.7806,5300.0
2014-07-29 13:00:00,121.84,121.87,121.74,121.86,4800.0,97.7966,97.8207,97.7164,97.8127,4800.0
2014-07-29 13:10:00,121.87,121.89,121.83,121.87,5100.0,97.8207,97.8368,97.7886,97.8207,5100.0
2014-07-29 13:20:00,121.91,122.11,121.91,122.0,22300.0,97.8528,98.0134,97.8528,97.9251,22300.0
2014-07-29 13:30:00,121.99,122.14,121.98,122.14,7600.0,97.917,98.0374,97.909,98.0374,7600.0
2014-07-29 13:40:00,122.14,122.23,122.14,122.23,8300.0,98.0374,98.1097,98.0374,98.1097,8300.0
2014-07-29 13:50:00,122.23,122.3,122.18,122.26,7400.0,98.1097,98.1659,98.0695,98.1337,7400.0
2014-07-29 14:00:00,122.22,122.23,122.15,122.16,6400.0,98.1016,98.1097,98.0455,98.0535,6400.0
2014-07-29 14:10:00,122.15,122.18,121.96,121.96,9000.0,98.0455,98.0695,97.893,97.893,9000.0
2014-07-29 14:20:00,121.96,122.0,121.51,121.64,10200.0,97.893,97.9251,97.5318,97.6361,10200.0
2014-07-29 14:30:00,121.69,121.71,121.37,121.37,11000.0,97.6762,97.6923,97.4194,97.4194,11000.0
2014-07-29 14:40:00,121.36,121.45,121.2,121.24,18000.0,97.4114,97.4836,97.2829,97.315,18000.0
2014-07-29 14:50:00,121.25,121.25,120.89,120.89,35000.0,97.3231,97.3231,97.0341,97.0341,35000.0
2014-07-29 15:00:00,120.84,120.85,120.7,120.79,32400.0,96.994,97.002,96.8816,96.9538,32400.0
2014-07-29 15:10:00,120.75,120.85,120.51,120.58,45700.0,96.9217,97.002,96.7291,96.7853,45700.0
2014-07-29 15:20:00,120.58,120.71,120.38,120.5,43300.0,96.7853,96.8896,96.6247,96.7211,43300.0
2014-07-29 15:30:00,120.47,120.49,119.91,120.01,108700.0,96.697,96.713,96.2475,96.3278,108700.0
2014-07-29 15:40:00,120.02,120.23,120.01,120.19,95100.0,96.3358,96.5043,96.3278,96.4722,95100.0
2014-07-29 15:50:00,120.17,120.23,119.96,119.99,91500.0,96.4562,96.5043,96.2876,96.3117,91500.0
2014-07-30 09:30:00,113.38,114.27,112.7,113.01,161400.0,91.0061,91.7205,90.4603,90.7091,161400.0
2014-07-30 09:40:00,113.07,113.25,112.83,113.05,102100.0,90.7573,90.9017,90.5646,90.7412,102100.0
2014-07-30 09:50:00,113.09,113.15,111.54,111.78,137600.0,90.7733,90.8215,89.5292,89.7218,137600.0
2014-07-30 10:00:00,111.8,112.08,111.27,111.29,110800.0,89.7379,89.9626,89.3125,89.3285,110800.0
2014-07-30 10:10:00,111.28,111.92,111.24,111.55,61500.0,89.3205,89.8342,89.2884,89.5372,61500.0
2014-07-30 10:20:00,111.53,112.24,111.48,112.07,75100.0,89.5212,90.0911,89.481,89.9546,75100.0
2014-07-30 10:30:00,112.07,112.25,111.82,112.02,91100.0,89.9546,90.0991,89.7539,89.9145,91100.0
2014-07-30 10:40:00,111.95,111.98,111.76,111.87,259400.0,89.8583,89.8824,89.7058,89.7941,259400.0
2014-07-30 10:50:00,111.87,111.99,111.59,111.86,187800.0,89.7941,89.8904,89.5693,89.786,187800.0
2014-07-30 11:00:00,111.77,111.98,111.53,111.79,41400.0,89.7138,89.8824,89.5212,89.7299,41400.0
2014-07-30 11:10:00,111.76,111.94,111.74,111.92,43800.0,89.7058,89.8503,89.6897,89.8342,43800.0
2014-07-30 11:20:00,111.92,111.95,111.79,111.9,44000.0,89.8342,89.8583,89.7299,89.8181,44000.0
2014-07-30 11:30:00,111.89,111.93,111.61,111.81,82500.0,89.8101,89.8422,89.5854,89.7459,82500.0
2014-07-30 11:40:00,111.79,111.92,111.58,111.61,48600.0,89.7299,89.8342,89.5613,89.5854,48600.0
2014-07-30 11:50:00,111.58,111.66,111.51,111.54,18000.0,89.5613,89.6255,89.5051,89.5292,18000.0
2014-07-30 12:00:00,111.58,111.88,111.58,111.8,22100.0,89.5613,89.8021,89.5613,89.7379,22100.0
2014-07-30 12:10:00,111.85,111.89,111.83,111.87,24600.0,89.778,89.8101,89.762,89.7941,24600.0
2014-07-30 12:20:00,111.84,112.0,111.84,111.99,33000.0,89.77,89.8984,89.77,89.8904,33000.0
2014-07-30 12:30:00,112.0,112.75,111.99,112.71,33300.0,89.8984,90.5004,89.8904,90.4683,33300.0
2014-07-30 12:40:00,112.7,113.09,112.69,112.84,54000.0,90.4603,90.7733,90.4523,90.5727,54000.0
2014-07-30 12:50:00,112.79,113.04,112.7,113.01,14200.0,90.5325,90.7332,90.4603,90.7091,14200.0
2014-07-30 13:00:00,113.01,113.17,112.82,113.05,17600.0,90.7091,90.8375,90.5566,90.7412,17600.0
2014-07-30 13:10:00,113.04,113.53,113.04,113.41,76500.0,90.7332,91.1265,90.7332,91.0302,76500.0
2014-07-30 13:20:00,113.4,113.64,112.6,112.78,41000.0,91.0221,91.2148,90.38,90.5245,41000.0
2014-07-30 13:30:00,112.77,113.0,112.41,112.55,42300.0,90.5165,90.7011,90.2275,90.3399,42300.0
2014-07-30 13:40:00,112.58,112.65,112.14,112.51,20700.0,90.364,90.4201,90.0108,90.3078,20700.0
2014-07-30 13:50:00,112.52,112.89,112.52,112.65,20300.0,90.3158,90.6128,90.3158,90.4201,20300.0
2014-07-30 14:00:00,112.7,113.14,112.57,113.02,47000.0,90.4603,90.8135,90.3559,90.7171,47000.0
2014-07-30 14:10:00,113.1,113.84,113.1,113.83,92700.0,90.7813,91.3753,90.7813,91.3673,92700.0
2014-07-30 14:20:00,113.85,113.89,113.3,113.61,36400.0,91.3833,91.4154,90.9419,91.1907,36400.0
2014-07-30 14:30:00,113.64,113.67,113.58,113.63,27100.0,91.2148,91.2389,91.1666,91.2068,27100.0
2014-07-30 14:40:00,113.67,113.79,113.51,113.61,46500.0,91.2389,91.3352,91.1104,91.1907,46500.0
2014-07-30 14:50:00,113.63,113.85,113.57,113.76,32700.0,91.2068,91.3833,91.1586,91.3111,32700.0
2014-07-30 15:00:00,113.79,113.96,113.66,113.75,69900.0,91.3352,91.4716,91.2308,91.3031,69900.0
2014-07-30 15:10:00,113.75,113.85,113.59,113.74,53600.0,91.3031,91.3833,91.1746,91.295,53600.0
2014-07-30 15:20:00,113.71,113.78,113.53,113.68,89600.0,91.271,91.3272,91.1265,91.2469,89600.0
2014-07-30 15:30:00,113.67,113.69,113.38,113.49,73400.0,91.2389,91.2549,91.0061,91.0944,73400.0
2014-07-30 15:40:00,113.5,113.58,113.4,113.43,89400.0,91.1024,91.1666,91.0221,91.0462,89400.0
2014-07-30 15:50:00,113.43,113.45,113.09,113.33,136600.0,91.0462,91.0623,90.7733,90.966,136600.0
2014-07-31 09:30:00,112.13,112.99,112.02,112.96,42200.0,90.0028,90.6931,89.9145,90.669,42200.0
2014-07-31 09:40:00,112.91,113.14,112.33,112.84,32300.0,90.6288,90.8135,90.1633,90.5727,32300.0
2014-07-31 09:50:00,112.97,112.99,112.64,112.64,23200.0,90.677,90.6931,90.4121,90.4121,23200.0
2014-07-31 10:00:00,112.68,112.79,112.52,112.55,32800.0,90.4442,90.5325,90.3158,90.3399,32800.0
2014-07-31 10:10:00,112.57,112.82,112.57,112.74,25800.0,90.3559,90.5566,90.3559,90.4924,25800.0
2014-07-31 10:20:00,112.8,112.8,112.36,112.52,27000.0,90.5405,90.5405,90.1874,90.3158,27000.0
2014-07-31 10:30:00,112.55,112.62,112.23,112.58,29700.0,90.3399,90.3961,90.083,90.364,29700.0
2014-07-31 10:40:00,112.56,112.82,112.47,112.72,23500.0,90.3479,90.5566,90.2757,90.4763,23500.0
2014-07-31 10:50:00,112.71,112.74,112.0,112.09,23800.0,90.4683,90.4924,89.8984,89.9707,23800.0
2014-07-31 11:00:00,112.07,112.15,112.01,112.12,31000.0,89.9546,90.0188,89.9064,89.9947,31000.0
2014-07-31 11:10:00,112.13,112.28,112.12,112.23,27900.0,90.0028,90.1232,89.9947,90.083,27900.0
2014-07-31 11:20:00,112.22,112.46,112.2,112.25,28100.0,90.075,90.2676,90.0589,90.0991,28100.0
2014-07-31 11:30:00,112.31,112.49,112.24,112.49,15800.0,90.1472,90.2917,90.0911,90.2917,15800.0
2014-07-31 11:40:00,112.49,112.6,112.38,112.46,19500.0,90.2917,90.38,90.2034,90.2676,19500.0
2014-07-31 11:50:00,112.4,112.4,112.15,112.21,14800.0,90.2195,90.2195,90.0188,90.067,14800.0
2014-07-31 12:00:00,112.14,112.42,112.13,112.36,18900.0,90.0108,90.2355,90.0028,90.1874,18900.0
2014-07-31 12:10:00,112.42,112.47,112.23,112.25,20400.0,90.2355,90.2757,90.083,90.0991,20400.0
2014-07-31 12:20:00,112.29,112.32,112.18,112.27,10700.0,90.1312,90.1553,90.0429,90.1151,10700.0
2014-07-31 12:30:00,112.27,112.39,112.22,112.36,11900.0,90.1151,90.2115,90.075,90.1874,11900.0
2014-07-31 12:40:00,112.33,112.6,112.31,112.57,11300.0,90.1633,90.38,90.1472,90.3559,11300.0
2014-07-31 12:50:00,112.61,112.63,112.51,112.54,11700.0,90.388,90.4041,90.3078,90.3319,11700.0
2014-07-31 13:00:00,112.52,112.6,112.48,112.55,12700.0,90.3158,90.38,90.2837,90.3399,12700.0
2014-07-31 13:10:00,112.52,112.52,112.32,112.4,11100.0,90.3158,90.3158,90.1553,90.2195,11100.0
2014-07-31 13:20:00,112.43,112.43,112.17,112.28,8000.0,90.2436,90.2436,90.0349,90.1232,8000.0
2014-07-31 13:30:00,112.31,112.4,112.28,112.32,12600.0,90.1472,90.2195,90.1232,90.1553,12600.0
2014-07-31 13:40:00,112.35,112.38,112.11,112.21,11200.0,90.1793,90.2034,89.9867,90.067,11200.0
2014-07-31 13:50:00,112.22,112.3,112.12,112.27,11800.0,90.075,90.1392,89.9947,90.1151,11800.0
2014-07-31 14:00:00,112.33,112.61,112.33,112.48,21400.0,90.1633,90.388,90.1633,90.2837,21400.0
2014-07-31 14:10:00,112.45,112.55,112.39,112.5,14900.0,90.2596,90.3399,90.2115,90.2997,14900.0
2014-07-31 14:20:00,112.49,112.58,112.45,112.51,14900.0,90.2917,90.364,90.2596,90.3078,14900.0
2014-07-31 14:30:00,112.5,112.54,112.01,112.02,26000.0,90.2997,90.3319,89.9064,89.9145,26000.0
2014-07-31 14:40:00,112.02,112.02,111.8,111.89,21200.0,89.9145,89.9145,89.7379,89.8101,21200.0
2014-07-31 14:50:00,111.87,112.03,111.67,111.74,24100.0,89.7941,89.9225,89.6335,89.6897,24100.0
2014-07-31 15:00:00,111.73,111.93,111.71,111.79,20600.0,89.6817,89.8422,89.6656,89.7299,20600.0
2014-07-31 15:10:00,111.79,111.82,111.66,111.76,43300.0,89.7299,89.7539,89.6255,89.7058,43300.0
2014-07-31 15:20:00,111.75,111.87,111.68,111.86,71700.0,89.6977,89.7941,89.6416,89.786,71700.0
2014-07-31 15:30:00,111.87,111.99,111.84,111.96,39500.0,89.7941,89.8904,89.77,89.8663,39500.0
2014-07-31 15:40:00,111.94,111.99,111.54,111.7,43700.0,89.8503,89.8904,89.5292,89.6576,43700.0
2014-07-31 15:50:00,111.67,111.76,111.55,111.61,119900.0,89.6335,89.7058,89.5372,89.5854,119900.0
2014-08-01 09:30:00,112.09,112.09,111.08,111.42,46200.0,89.9707,89.9707,89.16,89.4329,46200.0
2014-08-01 09:40:00,111.4,111.82,110.52,111.55,68800.0,89.4168,89.7539,88.7105,89.5372,68800.0
2014-08-01 09:50:00,111.57,111.79,111.52,111.57,11000.0,89.5533,89.7299,89.5131,89.5533,11000.0
2014-08-01 10:00:00,111.59,111.75,111.33,111.39,15900.0,89.5693,89.6977,89.3606,89.4088,15900.0
2014-08-01 10:10:00,111.36,111.4,110.89,110.89,17100.0,89.3847,89.4168,89.0075,89.0075,17100.0
2014-08-01 10:20:00,110.91,111.26,110.7,111.26,18700.0,89.0235,89.3044,88.8549,89.3044,18700.0
2014-08-01 10:30:00,111.21,111.23,110.85,110.94,20700.0,89.2643,89.2804,88.9753,89.0476,20700.0
2014-08-01 10:40:00,110.87,111.07,110.78,110.78,13400.0,88.9914,89.1519,88.9192,88.9192,13400.0
2014-08-01 10:50:00,110.7,110.81,110.53,110.69,15800.0,88.8549,88.9432,88.7185,88.8469,15800.0
2014-08-01 11:00:00,110.7,110.79,110.53,110.64,16900.0,88.8549,88.9272,88.7185,88.8068,16900.0
2014-08-01 11:10:00,110.66,110.75,110.42,110.49,32500.0,88.8228,88.8951,88.6302,88.6864,32500.0
2014-08-01 11:20:00,110.48,110.63,110.22,110.49,19400.0,88.6784,88.7988,88.4697,88.6864,19400.0
2014-08-01 11:30:00,110.49,110.75,110.03,110.13,20400.0,88.6864,88.8951,88.3172,88.3974,20400.0
2014-08-01 11:40:00,110.14,110.31,110.04,110.05,12100.0,88.4055,88.5419,88.3252,88.3332,12100.0
2014-08-01 11:50:00,110.07,110.1,109.8,109.85,17100.0,88.3493,88.3734,88.1326,88.1727,17100.0
2014-08-01 12:00:00,109.87,110.17,109.87,110.1,16300.0,88.1887,88.4295,88.1887,88.3734,16300.0
2014-08-01 12:10:00,110.11,110.54,110.04,110.54,7200.0,88.3814,88.7265,88.3252,88.7265,7200.0
2014-08-01 12:20:00,110.46,110.58,110.32,110.37,11000.0,88.6623,88.7586,88.5499,88.5901,11000.0
2014-08-01 12:30:00,110.44,110.57,110.42,110.42,7600.0,88.6463,88.7506,88.6302,88.6302,7600.0
2014-08-01 12:40:00,110.46,110.67,110.42,110.56,12100.0,88.6623,88.8309,88.6302,88.7426,12100.0
2014-08-01 12:50:00,110.56,110.82,110.48,110.65,14700.0,88.7426,88.9513,88.6784,88.8148,14700.0
2014-08-01 13:00:00,110.66,110.76,110.53,110.67,7600.0,88.8228,88.9031,88.7185,88.8309,7600.0
2014-08-01 13:10:00,110.72,111.05,110.72,110.94,17200.0,88.871,89.1359,88.871,89.0476,17200.0
2014-08-01 13:20:00,110.93,111.21,110.85,111.21,9400.0,89.0396,89.2643,88.9753,89.2643,9400.0
2014-08-01 13:30:00,111.31,111.36,111.14,111.27,14700.0,89.3446,89.3847,89.2081,89.3125,14700.0
2014-08-01 13:40:00,111.25,111.3,111.11,111.24,11700.0,89.2964,89.3365,89.184,89.2884,11700.0
2014-08-01 13:50:00,111.25,111.3,111.06,111.23,27000.0,89.2964,89.3365,89.1439,89.2804,27000.0
2014-08-01 14:00:00,111.22,111.52,111.12,111.52,14400.0,89.2723,89.5131,89.1921,89.5131,14400.0
2014-08-01 14:10:00,111.5,111.63,111.44,111.59,21700.0,89.4971,89.6014,89.4489,89.5693,21700.0
2014-08-01 14:20:00,111.58,111.7,111.55,111.55,44300.0,89.5613,89.6576,89.5372,89.5372,44300.0
2014-08-01 14:30:00,111.61,111.93,111.58,111.92,20200.0,89.5854,89.8422,89.5613,89.8342,20200.0
2014-08-01 14:40:00,111.87,111.94,111.69,111.69,22800.0,89.7941,89.8503,89.6496,89.6496,22800.0
2014-08-01 14:50:00,111.68,111.78,111.57,111.68,24000.0,89.6416,89.7218,89.5533,89.6416,24000.0
2014-08-01 15:00:00,111.66,111.9,111.6,111.83,32700.0,89.6255,89.8181,89.5773,89.762,32700.0
2014-08-01 15:10:00,111.85,111.91,111.75,111.78,19100.0,89.778,89.8262,89.6977,89.7218,19100.0
2014-08-01 15:20:00,111.79,112.06,111.79,111.92,30300.0,89.7299,89.9466,89.7299,89.8342,30300.0
2014-08-01 15:30:00,111.89,112.05,111.82,112.04,32400.0,89.8101,89.9385,89.7539,89.9305,32400.0
2014-08-01 15:40:00,112.03,112.05,111.67,111.69,42300.0,89.9225,89.9385,89.6335,89.6496,42300.0
2014-08-01 15:50:00,111.72,111.74,111.49,111.6,84500.0,89.6737,89.6897,89.4891,89.5773,84500.0
2014-08-04 09:30:00,112.28,112.94,111.56,111.56,31600.0,90.1232,90.6529,89.5452,89.5452,31600.0
2014-08-04 09:40:00,111.68,112.13,111.57,112.13,23500.0,89.6416,90.0028,89.5533,90.0028,23500.0
2014-08-04 09:50:00,112.11,112.38,112.01,112.22,16700.0,89.9867,90.2034,89.9064,90.075,16700.0
2014-08-04 10:00:00,112.22,112.38,111.9,112.29,16400.0,90.075,90.2034,89.8181,90.1312,16400.0
2014-08-04 10:10:00,112.32,112.32,111.82,111.96,23400.0,90.1553,90.1553,89.7539,89.8663,23400.0
2014-08-04 10:20:00,111.97,112.27,111.92,112.04,19300.0,89.8743,90.1151,89.8342,89.9305,19300.0
2014-08-04 10:30:00,112.05,112.15,111.8,111.87,14200.0,89.9385,90.0188,89.7379,89.7941,14200.0
2014-08-04 10:40:00,111.92,112.0,111.66,111.93,18300.0,89.8342,89.8984,89.6255,89.8422,18300.0
2014-08-04 10:50:00,111.9,112.0,111.48,111.62,17700.0,89.8181,89.8984,89.481,89.5934,17700.0
2014-08-04 11:00:00,111.56,111.79,111.37,111.79,16200.0,89.5452,89.7299,89.3927,89.7299,16200.0
2014-08-04 11:10:00,111.81,112.05,111.74,112.05,17200.0,89.7459,89.9385,89.6897,89.9385,17200.0
2014-08-04 11:20:00,112.02,112.25,112.0,112.24,18500.0,89.9145,90.0991,89.8984,90.0911,18500.0
2014-08-04 11:30:00,112.23,112.4,112.07,112.3,15500.0,90.083,90.2195,89.9546,90.1392,15500.0
2014-08-04 11:40:00,112.34,112.34,112.11,112.28,14100.0,90.1713,90.1713,89.9867,90.1232,14100.0
2014-08-04 11:50:00,112.27,112.29,112.14,112.22,11200.0,90.1151,90.1312,90.0108,90.075,11200.0
2014-08-04 12:00:00,112.21,112.26,112.15,112.17,8600.0,90.067,90.1071,90.0188,90.0349,8600.0
2014-08-04 12:10:00,112.19,112.2,111.95,112.1,17700.0,90.0509,90.0589,89.8583,89.9787,17700.0
2014-08-04 12:20:00,112.06,112.25,112.05,112.18,5300.0,89.9466,90.0991,89.9385,90.0429,5300.0
2014-08-04 12:30:00,112.2,112.23,111.92,111.97,13800.0,90.0589,90.083,89.8342,89.8743,13800.0
2014-08-04 12:40:00,111.93,112.04,111.82,111.84,8300.0,89.8422,89.9305,89.7539,89.77,8300.0
2014-08-04 12:50:00,111.89,112.17,111.85,112.14,59300.0,89.8101,90.0349,89.778,90.0108,59300.0
2014-08-04 13:00:00,112.17,112.23,112.15,112.21,10000.0,90.0349,90.083,90.0188,90.067,10000.0
2014-08-04 13:10:00,112.21,112.21,112.05,112.08,9100.0,90.067,90.067,89.9385,89.9626,9100.0
2014-08-04 13:20:00,112.1,112.32,112.1,112.22,6000.0,89.9787,90.1553,89.9787,90.075,6000.0
2014-08-04 13:30:00,112.22,112.46,112.22,112.45,8800.0,90.075,90.2676,90.075,90.2596,8800.0
2014-08-04 13:40:00,112.44,112.59,112.39,112.58,10100.0,90.2516,90.372,90.2115,90.364,10100.0
2014-08-04 13:50:00,112.57,112.68,112.57,112.64,21300.0,90.3559,90.4442,90.3559,90.4121,21300.0
2014-08-04 14:00:00,112.65,112.75,112.65,112.7,9800.0,90.4201,90.5004,90.4201,90.4603,9800.0
2014-08-04 14:10:00,112.68,112.7,112.61,112.64,9000.0,90.4442,90.4603,90.388,90.4121,9000.0
2014-08-04 14:20:00,112.61,112.67,112.56,112.62,8400.0,90.388,90.4362,90.3479,90.3961,8400.0
2014-08-04 14:30:00,112.61,112.73,112.56,112.73,9300.0,90.388,90.4844,90.3479,90.4844,9300.0
2014-08-04 14:40:00,112.74,112.94,112.65,112.94,12900.0,90.4924,90.6529,90.4201,90.6529,12900.0
2014-08-04 14:50:00,112.94,113.04,112.88,112.88,10600.0,90.6529,90.7332,90.6048,90.6048,10600.0
2014-08-04 15:00:00,112.86,112.88,112.76,112.85,12600.0,90.5887,90.6048,90.5084,90.5807,12600.0
2014-08-04 15:10:00,112.84,113.05,112.82,113.03,11900.0,90.5727,90.7412,90.5566,90.7252,11900.0
2014-08-04 15:20:00,113.04,113.09,112.96,113.02,15600.0,90.7332,90.7733,90.669,90.7171,15600.0
2014-08-04 15:30:00,113.03,113.12,112.95,113.04,22900.0,90.7252,90.7974,90.6609,90.7332,22900.0
2014-08-04 15:40:00,113.04,113.12,112.95,113.0,31100.0,90.7332,90.7974,90.6609,90.7011,31100.0
2014-08-04 15:50:00,112.99,113.0,112.85,112.88,36400.0,90.6931,90.7011,90.5807,90.6048,36400.0
2014-08-05 09:30:00,112.1,112.88,112.1,112.85,12900.0,89.9787,90.6048,89.9787,90.5807,12900.0
2014-08-05 09:40:00,112.83,113.16,112.7,112.98,19100.0,90.5646,90.8295,90.4603,90.685,19100.0
2014-08-05 09:50:00,112.88,112.9,112.56,112.9,14800.0,90.6048,90.6208,90.3479,90.6208,14800.0
2014-08-05 10:00:00,113.04,113.13,112.72,113.02,9900.0,90.7332,90.8054,90.4763,90.7171,9900.0
2014-08-05 10:10:00,113.09,113.28,112.98,112.98,6500.0,90.7733,90.9258,90.685,90.685,6500.0
2014-08-05 10:20:00,113.02,113.4,113.02,113.35,9600.0,90.7171,91.0221,90.7171,90.982,9600.0
2014-08-05 10:30:00,113.32,113.56,113.25,113.44,10400.0,90.9579,91.1506,90.9017,91.0542,10400.0
2014-08-05 10:40:00,113.48,113.6,113.38,113.54,8300.0,91.0864,91.1827,91.0061,91.1345,8300.0
2014-08-05 10:50:00,113.55,113.55,113.31,113.45,8200.0,91.1425,91.1425,90.9499,91.0623,8200.0
2014-08-05 11:00:00,113.41,113.44,113.17,113.25,7200.0,91.0302,91.0542,90.8375,90.9017,7200.0
2014-08-05 11:10:00,113.25,113.59,113.25,113.56,7100.0,90.9017,91.1746,90.9017,91.1506,7100.0
2014-08-05 11:20:00,113.59,113.66,113.32,113.32,14400.0,91.1746,91.2308,90.9579,90.9579,14400.0
2014-08-05 11:30:00,113.42,113.55,113.32,113.38,24000.0,91.0382,91.1425,90.9579,91.0061,24000.0
2014-08-05 11:40:00,113.37,113.52,113.14,113.14,9300.0,90.9981,91.1185,90.8135,90.8135,9300.0
2014-08-05 11:50:00,113.24,113.34,113.21,113.26,8500.0,90.8937,90.974,90.8696,90.9098,8500.0
2014-08-05 12:00:00,113.25,113.33,113.1,113.17,7100.0,90.9017,90.966,90.7813,90.8375,7100.0
2014-08-05 12:10:00,113.14,113.24,113.14,113.24,4500.0,90.8135,90.8937,90.8135,90.8937,4500.0
2014-08-05 12:20:00,113.25,113.25,112.89,113.06,6900.0,90.9017,90.9017,90.6128,90.7492,6900.0
2014-08-05 12:30:00,113.06,113.13,112.84,112.92,10300.0,90.7492,90.8054,90.5727,90.6369,10300.0
2014-08-05 12:40:00,112.89,112.94,112.81,112.81,8800.0,90.6128,90.6529,90.5486,90.5486,8800.0
2014-08-05 12:50:00,112.84,112.97,112.84,112.97,8600.0,90.5727,90.677,90.5727,90.677,8600.0
2014-08-05 13:00:00,112.94,112.94,112.81,112.85,14300.0,90.6529,90.6529,90.5486,90.5807,14300.0
2014-08-05 13:10:00,112.86,113.05,112.86,113.03,7500.0,90.5887,90.7412,90.5887,90.7252,7500.0
2014-08-05 13:20:00,113.05,113.1,113.0,113.04,10200.0,90.7412,90.7813,90.7011,90.7332,10200.0
2014-08-05 13:30:00,113.02,113.04,112.39,112.39,13300.0,90.7171,90.7332,90.2115,90.2115,13300.0
2014-08-05 13:40:00,112.35,112.5,111.91,112.17,28900.0,90.1793,90.2997,89.8262,90.0349,28900.0
2014-08-05 13:50:00,112.17,112.26,111.98,112.05,14800.0,90.0349,90.1071,89.8824,89.9385,14800.0
2014-08-05 14:00:00,112.07,112.13,111.7,111.7,10600.0,89.9546,90.0028,89.6576,89.6576,10600.0
2014-08-05 14:10:00,111.72,112.01,111.72,111.96,16600.0,89.6737,89.9064,89.6737,89.8663,16600.0
2014-08-05 14:20:00,111.97,112.23,111.97,112.23,11000.0,89.8743,90.083,89.8743,90.083,11000.0
2014-08-05 14:30:00,112.24,112.42,112.24,112.32,9400.0,90.0911,90.2355,90.0911,90.1553,9400.0
2014-08-05 14:40:00,112.25,112.38,112.21,112.31,10700.0,90.0991,90.2034,90.067,90.1472,10700.0
2014-08-05 14:50:00,112.25,112.39,112.19,112.21,30600.0,90.0991,90.2115,90.0509,90.067,30600.0
2014-08-05 15:00:00,112.21,112.23,111.86,111.88,26400.0,90.067,90.083,89.786,89.8021,26400.0
2014-08-05 15:10:00,111.86,112.14,111.8,112.14,14000.0,89.786,90.0108,89.7379,90.0108,14000.0
2014-08-05 15:20:00,112.14,112.21,111.92,111.93,21400.0,90.0108,90.067,89.8342,89.8422,21400.0
2014-08-05 15:30:00,111.99,112.41,111.98,112.28,23100.0,89.8904,90.2275,89.8824,90.1232,23100.0
2014-08-05 15:40:00,112.31,112.4,112.18,112.22,28300.0,90.1472,90.2195,90.0429,90.075,28300.0
2014-08-05 15:50:00,112.22,112.41,112.2,112.28,80900.0,90.075,90.2275,90.0589,90.1232,80900.0
2014-08-06 09:30:00,111.79,112.2,111.04,111.98,40000.0,89.7299,90.0589,89.1279,89.8824,40000.0
2014-08-06 09:40:00,111.92,112.32,111.92,112.16,52800.0,89.8342,90.1553,89.8342,90.0268,52800.0
2014-08-06 09:50:00,112.14,112.74,112.14,112.48,66600.0,90.0108,90.4924,90.0108,90.2837,66600.0
2014-08-06 10:00:00,112.46,113.22,112.45,113.08,62100.0,90.2676,90.8777,90.2596,90.7653,62100.0
2014-08-06 10:10:00,113.13,113.18,112.41,112.44,23100.0,90.8054,90.8456,90.2275,90.2516,23100.0
2014-08-06 10:20:00,112.46,113.09,112.42,112.77,50600.0,90.2676,90.7733,90.2355,90.5165,50600.0
2014-08-06 10:30:00,112.79,112.86,112.49,112.55,43600.0,90.5325,90.5887,90.2917,90.3399,43600.0
2014-08-06 10:40:00,112.55,112.57,112.21,112.25,35400.0,90.3399,90.3559,90.067,90.0991,35400.0
2014-08-06 10:50:00,112.25,112.31,112.13,112.3,46800.0,90.0991,90.1472,90.0028,90.1392,46800.0
2014-08-06 11:00:00,112.3,112.3,112.18,112.2,56900.0,90.1392,90.1392,90.0429,90.0589,56900.0
2014-08-06 11:10:00,112.2,112.21,112.07,112.18,62000.0,90.0589,90.067,89.9546,90.0429,62000.0
2014-08-06 11:20:00,112.19,112.2,111.95,111.99,29400.0,90.0509,90.0589,89.8583,89.8904,29400.0
2014-08-06 11:30:00,111.98,112.0,111.88,111.9,28500.0,89.8824,89.8984,89.8021,89.8181,28500.0
2014-08-06 11:40:00,111.9,112.0,111.89,111.91,78900.0,89.8181,89.8984,89.8101,89.8262,78900.0
2014-08-06 11:50:00,111.91,112.09,111.91,112.09,64700.0,89.8262,89.9707,89.8262,89.9707,64700.0
2014-08-06 12:00:00,112.08,112.29,112.07,112.17,17700.0,89.9626,90.1312,89.9546,90.0349,17700.0
2014-08-06 12:10:00,112.19,112.19,111.62,111.76,30500.0,90.0509,90.0509,89.5934,89.7058,30500.0
2014-08-06 12:20:00,111.72,112.03,111.68,111.92,15800.0,89.6737,89.9225,89.6416,89.8342,15800.0
2014-08-06 12:30:00,111.95,112.12,111.93,112.09,16700.0,89.8583,89.9947,89.8422,89.9707,16700.0
2014-08-06 12:40:00,112.06,112.48,112.06,112.3,43800.0,89.9466,90.2837,89.9466,90.1392,43800.0
2014-08-06 12:50:00,112.31,112.37,112.29,112.35,14800.0,90.1472,90.1954,90.1312,90.1793,14800.0
2014-08-06 13:00:00,112.36,112.49,112.32,112.4,18700.0,90.1874,90.2917,90.1553,90.2195,18700.0
2014-08-06 13:10:00,112.37,112.56,112.36,112.55,12300.0,90.1954,90.3479,90.1874,90.3399,12300.0
2014-08-06 13:20:00,112.55,112.64,112.48,112.49,11000.0,90.3399,90.4121,90.2837,90.2917,11000.0
2014-08-06 13:30:00,112.48,112.61,112.44,112.61,16400.0,90.2837,90.388,90.2516,90.388,16400.0
2014-08-06 13:40:00,112.6,112.6,112.36,112.39,12400.0,90.38,90.38,90.1874,90.2115,12400.0
2014-08-06 13:50:00,112.39,112.39,112.1,112.1,15900.0,90.2115,90.2115,89.9787,89.9787,15900.0
2014-08-06 14:00:00,112.1,112.26,112.04,112.06,32400.0,89.9787,90.1071,89.9305,89.9466,32400.0
2014-08-06 14:10:00,112.05,112.05,111.79,111.79,25600.0,89.9385,89.9385,89.7299,89.7299,25600.0
2014-08-06 14:20:00,111.83,111.96,111.76,111.88,20400.0,89.762,89.8663,89.7058,89.8021,20400.0
2014-08-06 14:30:00,111.88,111.95,111.73,111.95,24400.0,89.8021,89.8583,89.6817,89.8583,24400.0
2014-08-06 14:40:00,111.97,112.08,111.73,111.78,28900.0,89.8743,89.9626,89.6817,89.7218,28900.0
2014-08-06 14:50:00,111.78,111.81,111.49,111.5,36500.0,89.7218,89.7459,89.4891,89.4971,36500.0
2014-08-06 15:00:00,111.47,111.66,111.42,111.55,45600.0,89.473,89.6255,89.4329,89.5372,45600.0
2014-08-06 15:10:00,111.54,111.66,111.47,111.6,36000.0,89.5292,89.6255,89.473,89.5773,36000.0
2014-08-06 15:20:00,111.6,111.75,111.5,111.7,36800.0,89.5773,89.6977,89.4971,89.6576,36800.0
2014-08-06 15:30:00,111.72,111.73,111.62,111.68,47400.0,89.6737,89.6817,89.5934,89.6416,47400.0
2014-08-06 15:40:00,111.68,111.77,111.68,111.75,57600.0,89.6416,89.7138,89.6416,89.6977,57600.0
2014-08-06 15:50:00,111.76,111.93,111.75,111.77,132600.0,89.7058,89.8422,89.6977,89.7138,132600.0
2014-08-07 09:30:00,111.97,112.15,111.39,112.01,52200.0,90.3416,90.4869,89.8737,90.3739,52200.0
2014-08-07 09:40:00,112.0,112.07,111.77,111.83,16700.0,90.3658,90.4223,90.1803,90.2287,16700.0
2014-08-07 09:50:00,111.96,112.17,111.87,112.09,18000.0,90.3336,90.503,90.2609,90.4385,18000.0
2014-08-07 10:00:00,112.04,112.26,111.84,112.16,21700.0,90.3981,90.5756,90.2367,90.4949,21700.0
2014-08-07 10:10:00,112.11,112.41,112.06,112.25,22200.0,90.4546,90.6966,90.4142,90.5675,22200.0
2014-08-07 10:20:00,112.27,112.57,112.25,112.39,17000.0,90.5837,90.8257,90.5675,90.6805,17000.0
2014-08-07 10:30:00,112.42,112.68,112.33,112.65,18000.0,90.7047,90.9145,90.6321,90.8903,18000.0
2014-08-07 10:40:00,112.59,112.66,112.09,112.09,12400.0,90.8419,90.8983,90.4385,90.4385,12400.0
2014-08-07 10:50:00,112.09,112.22,111.84,112.18,7600.0,90.4385,90.5433,90.2367,90.5111,7600.0
2014-08-07 11:00:00,112.18,112.19,111.85,111.99,11900.0,90.5111,90.5191,90.2448,90.3578,11900.0
2014-08-07 11:10:00,111.94,112.03,111.77,112.02,11300.0,90.3174,90.39,90.1803,90.382,11300.0
2014-08-07 11:20:00,112.02,112.18,111.89,111.97,23400.0,90.382,90.5111,90.2771,90.3416,23400.0
2014-08-07 11:30:00,111.96,112.16,111.91,111.91,28300.0,90.3336,90.4949,90.2932,90.2932,28300.0
2014-08-07 11:40:00,111.94,111.97,111.64,111.8,12500.0,90.3174,90.3416,90.0754,90.2045,12500.0
2014-08-07 11:50:00,111.79,111.9,111.56,111.9,10100.0,90.1964,90.2852,90.0108,90.2852,10100.0
2014-08-07 12:00:00,111.88,111.95,111.73,111.9,12600.0,90.269,90.3255,90.148,90.2852,12600.0
2014-08-07 12:10:00,111.92,111.93,111.6,111.6,7400.0,90.3013,90.3094,90.0431,90.0431,7400.0
2014-08-07 12:20:00,111.67,111.77,111.5,111.54,19800.0,90.0996,90.1803,89.9624,89.9947,19800.0
2014-08-07 12:30:00,111.51,111.51,111.19,111.4,19200.0,89.9705,89.9705,89.7123,89.8817,19200.0
2014-08-07 12:40:00,111.44,111.6,111.39,111.56,9500.0,89.914,90.0431,89.8737,90.0108,9500.0
2014-08-07 12:50:00,111.58,111.58,111.41,111.43,7800.0,90.027,90.027,89.8898,89.9059,7800.0
2014-08-07 13:00:00,111.48,111.84,111.47,111.84,6700.0,89.9463,90.2367,89.9382,90.2367,6700.0
2014-08-07 13:10:00,111.84,111.92,111.8,111.8,3400.0,90.2367,90.3013,90.2045,90.2045,3400.0
2014-08-07 13:20:00,111.8,112.02,111.75,111.88,7700.0,90.2045,90.382,90.1641,90.269,7700.0
2014-08-07 13:30:00,111.9,111.93,111.78,111.9,10000.0,90.2852,90.3094,90.1883,90.2852,10000.0
2014-08-07 13:40:00,111.91,111.95,111.79,111.8,7600.0,90.2932,90.3255,90.1964,90.2045,7600.0
2014-08-07 13:50:00,111.81,111.84,111.69,111.81,6600.0,90.2125,90.2367,90.1157,90.2125,6600.0
2014-08-07 14:00:00,111.82,111.97,111.63,111.97,13300.0,90.2206,90.3416,90.0673,90.3416,13300.0
2014-08-07 14:10:00,111.93,111.97,111.73,111.8,8500.0,90.3094,90.3416,90.148,90.2045,8500.0
2014-08-07 14:20:00,111.79,111.85,111.75,111.77,13300.0,90.1964,90.2448,90.1641,90.1803,13300.0
2014-08-07 14:30:00,111.78,111.78,111.65,111.68,15400.0,90.1883,90.1883,90.0834,90.1076,15400.0
2014-08-07 14:40:00,111.68,111.82,111.68,111.82,14300.0,90.1076,90.2206,90.1076,90.2206,14300.0
2014-08-07 14:50:00,111.82,111.92,111.62,111.63,22800.0,90.2206,90.3013,90.0592,90.0673,22800.0
2014-08-07 15:00:00,111.63,111.74,111.52,111.59,58200.0,90.0673,90.1561,89.9786,90.035,58200.0
2014-08-07 15:10:00,111.57,111.65,111.52,111.63,28500.0,90.0189,90.0834,89.9786,90.0673,28500.0
2014-08-07 15:20:00,111.61,111.61,111.36,111.47,17500.0,90.0512,90.0512,89.8495,89.9382,17500.0
2014-08-07 15:30:00,111.48,111.56,111.39,111.55,22800.0,89.9463,90.0108,89.8737,90.0028,22800.0
2014-08-07 15:40:00,111.53,111.6,111.43,111.54,27200.0,89.9866,90.0431,89.9059,89.9947,27200.0
2014-08-07 15:50:00,111.55,111.75,111.55,111.56,61900.0,90.0028,90.1641,90.0028,90.0108,61900.0
2014-08-08 09:30:00,111.94,112.18,111.62,111.83,17400.0,90.3174,90.5111,90.0592,90.2287,17400.0
2014-08-08 09:40:00,111.82,112.36,111.71,112.36,21000.0,90.2206,90.6563,90.1319,90.6563,21000.0
2014-08-08 09:50:00,112.39,112.79,112.23,112.23,17100.0,90.6805,91.0032,90.5514,90.5514,17100.0
2014-08-08 10:00:00,112.19,112.33,112.0,112.03,15600.0,90.5191,90.6321,90.3658,90.39,15600.0
2014-08-08 10:10:00,112.09,112.14,111.85,111.91,10900.0,90.4385,90.4788,90.2448,90.2932,10900.0
2014-08-08 10:20:00,111.91,111.91,111.65,111.78,10200.0,90.2932,90.2932,90.0834,90.1883,10200.0
2014-08-08 10:30:00,111.74,112.19,111.74,112.19,15200.0,90.1561,90.5191,90.1561,90.5191,15200.0
2014-08-08 10:40:00,112.22,112.31,112.08,112.13,17800.0,90.5433,90.616,90.4304,90.4707,17800.0
2014-08-08 10:50:00,112.14,112.22,111.99,112.03,8300.0,90.4788,90.5433,90.3578,90.39,8300.0
2014-08-08 11:00:00,112.03,112.22,111.96,112.21,7600.0,90.39,90.5433,90.3336,90.5353,7600.0
2014-08-08 11:10:00,112.26,112.41,112.2,112.34,16000.0,90.5756,90.6966,90.5272,90.6402,16000.0
2014-08-08 11:20:00,112.29,112.35,112.2,112.29,11900.0,90.5998,90.6482,90.5272,90.5998,11900.0
2014-08-08 11:30:00,112.3,112.35,112.26,112.3,6800.0,90.6079,90.6482,90.5756,90.6079,6800.0
2014-08-08 11:40:00,112.3,112.32,112.21,112.24,9700.0,90.6079,90.624,90.5353,90.5595,9700.0
2014-08-08 11:50:00,112.25,112.4,112.25,112.36,7400.0,90.5675,90.6886,90.5675,90.6563,7400.0
2014-08-08 12:00:00,112.35,112.38,112.24,112.26,7200.0,90.6482,90.6724,90.5595,90.5756,7200.0
2014-08-08 12:10:00,112.29,112.38,112.29,112.31,27400.0,90.5998,90.6724,90.5998,90.616,27400.0
2014-08-08 12:20:00,112.33,112.38,112.16,112.21,6100.0,90.6321,90.6724,90.4949,90.5353,6100.0
2014-08-08 12:30:00,112.21,112.37,112.21,112.3,6800.0,90.5353,90.6644,90.5353,90.6079,6800.0
2014-08-08 12:40:00,112.29,112.3,112.22,112.26,6600.0,90.5998,90.6079,90.5433,90.5756,6600.0
2014-08-08 12:50:00,112.27,112.37,112.25,112.26,5900.0,90.5837,90.6644,90.5675,90.5756,5900.0
2014-08-08 13:00:00,112.27,112.34,112.27,112.28,9900.0,90.5837,90.6402,90.5837,90.5918,9900.0
2014-08-08 13:10:00,112.26,112.51,112.24,112.5,11600.0,90.5756,90.7773,90.5595,90.7693,11600.0
2014-08-08 13:20:00,112.5,112.88,112.48,112.83,22400.0,90.7693,91.0759,90.7531,91.0355,22400.0
2014-08-08 13:30:00,112.84,112.84,112.73,112.81,6000.0,91.0436,91.0436,90.9548,91.0194,6000.0
2014-08-08 13:40:00,112.88,112.96,112.85,112.86,10100.0,91.0759,91.1404,91.0516,91.0597,10100.0
2014-08-08 13:50:00,112.88,112.91,112.77,112.84,12300.0,91.0759,91.1001,90.9871,91.0436,12300.0
2014-08-08 14:00:00,112.85,112.95,112.79,112.92,7200.0,91.0516,91.1323,91.0032,91.1081,7200.0
2014-08-08 14:10:00,112.92,112.94,112.83,112.93,10600.0,91.1081,91.1243,91.0355,91.1162,10600.0
2014-08-08 14:20:00,112.94,113.14,112.86,113.14,9500.0,91.1243,91.2856,91.0597,91.2856,9500.0
2014-08-08 14:30:00,113.1,113.16,113.05,113.1,10800.0,91.2534,91.3018,91.213,91.2534,10800.0
2014-08-08 14:40:00,113.14,113.14,112.97,113.06,10000.0,91.2856,91.2856,91.1485,91.2211,10000.0
2014-08-08 14:50:00,113.08,113.17,113.03,113.03,9200.0,91.2372,91.3098,91.1969,91.1969,9200.0
2014-08-08 15:00:00,113.03,113.1,112.98,113.02,10800.0,91.1969,91.2534,91.1565,91.1888,10800.0
2014-08-08 15:10:00,113.02,113.1,112.98,113.0,14700.0,91.1888,91.2534,91.1565,91.1727,14700.0
2014-08-08 15:20:00,113.0,113.2,112.96,113.16,16500.0,91.1727,91.334,91.1404,91.3018,16500.0
2014-08-08 15:30:00,113.2,113.25,113.15,113.22,16900.0,91.334,91.3744,91.2937,91.3502,16900.0
2014-08-08 15:40:00,113.21,113.32,113.2,113.22,25200.0,91.3421,91.4309,91.334,91.3502,25200.0
2014-08-08 15:50:00,113.24,113.25,113.11,113.16,87700.0,91.3663,91.3744,91.2614,91.3018,87700.0
2014-08-11 09:30:00,113.61,114.11,113.53,114.11,13600.0,91.6648,92.0683,91.6003,92.0683,13600.0
2014-08-11 09:40:00,114.16,114.16,113.57,113.71,8100.0,92.1086,92.1086,91.6326,91.7455,8100.0
2014-08-11 09:50:00,113.7,114.04,113.68,114.01,5000.0,91.7375,92.0118,91.7213,91.9876,5000.0
2014-08-11 10:00:00,114.08,114.25,114.04,114.21,9200.0,92.0441,92.1812,92.0118,92.1489,9200.0
2014-08-11 10:10:00,114.2,114.34,114.11,114.18,10000.0,92.1409,92.2538,92.0683,92.1247,10000.0
2014-08-11 10:20:00,114.19,114.32,114.14,114.16,6900.0,92.1328,92.2377,92.0925,92.1086,6900.0
2014-08-11 10:30:00,114.15,114.34,114.02,114.3,11300.0,92.1005,92.2538,91.9956,92.2216,11300.0
2014-08-11 10:40:00,114.27,114.27,114.11,114.19,8800.0,92.1974,92.1974,92.0683,92.1328,8800.0
2014-08-11 10:50:00,114.18,114.2,114.01,114.08,8000.0,92.1247,92.1409,91.9876,92.0441,8000.0
2014-08-11 11:00:00,114.06,114.12,113.94,114.06,7300.0,92.0279,92.0763,91.9311,92.0279,7300.0
2014-08-11 11:10:00,114.09,114.46,114.08,114.4,6900.0,92.0521,92.3507,92.0441,92.3022,6900.0
2014-08-11 11:20:00,114.41,114.54,114.31,114.31,7300.0,92.3103,92.4152,92.2296,92.2296,7300.0
2014-08-11 11:30:00,114.33,114.33,114.22,114.25,8800.0,92.2458,92.2458,92.157,92.1812,8800.0
2014-08-11 11:40:00,114.26,114.36,114.22,114.29,4700.0,92.1893,92.27,92.157,92.2135,4700.0
2014-08-11 11:50:00,114.32,114.4,114.27,114.34,10300.0,92.2377,92.3022,92.1974,92.2538,10300.0
2014-08-11 12:00:00,114.33,114.34,114.14,114.25,2600.0,92.2458,92.2538,92.0925,92.1812,2600.0
2014-08-11 12:10:00,114.23,114.24,113.98,113.98,6500.0,92.1651,92.1732,91.9634,91.9634,6500.0
2014-08-11 12:20:00,113.99,114.08,113.97,113.97,3900.0,91.9714,92.0441,91.9553,91.9553,3900.0
2014-08-11 12:30:00,113.94,114.02,113.86,114.02,7500.0,91.9311,91.9956,91.8666,91.9956,7500.0
2014-08-11 12:40:00,114.02,114.08,113.97,113.97,6100.0,91.9956,92.0441,91.9553,91.9553,6100.0
2014-08-11 12:50:00,113.97,114.04,113.93,114.02,3800.0,91.9553,92.0118,91.923,91.9956,3800.0
2014-08-11 13:00:00,114.02,114.11,113.99,114.06,4900.0,91.9956,92.0683,91.9714,92.0279,4900.0
2014-08-11 13:10:00,114.09,114.14,114.09,114.14,3100.0,92.0521,92.0925,92.0521,92.0925,3100.0
2014-08-11 13:20:00,114.14,114.2,114.07,114.11,8300.0,92.0925,92.1409,92.036,92.0683,8300.0
2014-08-11 13:30:00,114.13,114.14,114.09,114.12,4400.0,92.0844,92.0925,92.0521,92.0763,4400.0
2014-08-11 13:40:00,114.11,114.11,113.92,113.96,5900.0,92.0683,92.0683,91.915,91.9472,5900.0
2014-08-11 13:50:00,113.98,113.99,113.73,113.78,3700.0,91.9634,91.9714,91.7617,91.802,3700.0
2014-08-11 14:00:00,113.76,113.82,113.68,113.82,4700.0,91.7859,91.8343,91.7213,91.8343,4700.0
2014-08-11 14:10:00,113.79,113.84,113.73,113.83,7600.0,91.8101,91.8504,91.7617,91.8423,7600.0
2014-08-11 14:20:00,113.81,113.88,113.79,113.79,5300.0,91.8262,91.8827,91.8101,91.8101,5300.0
2014-08-11 14:30:00,113.8,113.8,113.71,113.71,9600.0,91.8181,91.8181,91.7455,91.7455,9600.0
2014-08-11 14:40:00,113.76,113.85,113.76,113.81,2100.0,91.7859,91.8585,91.7859,91.8262,2100.0
2014-08-11 14:50:00,113.81,113.85,113.76,113.78,6900.0,91.8262,91.8585,91.7859,91.802,6900.0
2014-08-11 15:00:00,113.77,113.91,113.76,113.88,9100.0,91.7939,91.9069,91.7859,91.8827,9100.0
2014-08-11 15:10:00,113.87,113.89,113.83,113.84,10200.0,91.8746,91.8908,91.8423,91.8504,10200.0
2014-08-11 15:20:00,113.83,113.85,113.8,113.81,7100.0,91.8423,91.8585,91.8181,91.8262,7100.0
2014-08-11 15:30:00,113.79,113.86,113.78,113.81,11200.0,91.8101,91.8666,91.802,91.8262,11200.0
2014-08-11 15:40:00,113.79,113.79,113.61,113.64,15700.0,91.8101,91.8101,91.6648,91.6891,15700.0
2014-08-11 15:50:00,113.67,113.79,113.67,113.75,25800.0,91.7133,91.8101,91.7133,91.7778,25800.0
2014-08-12 09:30:00,113.62,114.26,113.19,114.26,19800.0,91.6729,92.1893,91.326,92.1893,19800.0
2014-08-12 09:40:00,114.26,114.32,113.97,114.06,9000.0,92.1893,92.2377,91.9553,92.0279,9000.0
2014-08-12 09:50:00,114.05,114.05,113.76,113.97,7100.0,92.0199,92.0199,91.7859,91.9553,7100.0
2014-08-12 10:00:00,113.94,114.21,113.79,113.87,17600.0,91.9311,92.1489,91.8101,91.8746,17600.0
2014-08-12 10:10:00,113.8,114.13,113.75,114.02,9400.0,91.8181,92.0844,91.7778,91.9956,9400.0
2014-08-12 10:20:00,114.01,114.13,113.8,114.0,16200.0,91.9876,92.0844,91.8181,91.9795,16200.0
2014-08-12 10:30:00,113.94,114.0,113.81,114.0,10300.0,91.9311,91.9795,91.8262,91.9795,10300.0
2014-08-12 10:40:00,113.95,114.04,113.76,113.77,7300.0,91.9392,92.0118,91.7859,91.7939,7300.0
2014-08-12 10:50:00,113.75,113.82,113.68,113.75,6900.0,91.7778,91.8343,91.7213,91.7778,6900.0
2014-08-12 11:00:00,113.72,113.72,113.33,113.35,6200.0,91.7536,91.7536,91.4389,91.4551,6200.0
2014-08-12 11:10:00,113.36,113.5,113.32,113.47,5200.0,91.4631,91.5761,91.4309,91.5519,5200.0
2014-08-12 11:20:00,113.48,113.48,113.33,113.36,5400.0,91.56,91.56,91.4389,91.4631,5400.0
2014-08-12 11:30:00,113.38,113.42,113.33,113.4,5000.0,91.4793,91.5115,91.4389,91.4954,5000.0
2014-08-12 11:40:00,113.41,113.43,113.28,113.4,4400.0,91.5035,91.5196,91.3986,91.4954,4400.0
2014-08-12 11:50:00,113.41,113.42,113.31,113.32,3500.0,91.5035,91.5115,91.4228,91.4309,3500.0
2014-08-12 12:00:00,113.28,113.34,113.2,113.34,6700.0,91.3986,91.447,91.334,91.447,6700.0
2014-08-12 12:10:00,113.37,113.5,113.35,113.44,5900.0,91.4712,91.5761,91.4551,91.5277,5900.0
2014-08-12 12:20:00,113.4,113.5,113.32,113.44,6500.0,91.4954,91.5761,91.4309,91.5277,6500.0
2014-08-12 12:30:00,113.43,113.49,113.35,113.49,7600.0,91.5196,91.568,91.4551,91.568,7600.0
2014-08-12 12:40:00,113.5,113.65,113.5,113.62,4800.0,91.5761,91.6971,91.5761,91.6729,4800.0
2014-08-12 12:50:00,113.6,113.63,113.56,113.58,2800.0,91.6568,91.681,91.6245,91.6406,2800.0
2014-08-12 13:00:00,113.59,113.71,113.59,113.71,4100.0,91.6487,91.7455,91.6487,91.7455,4100.0
2014-08-12 13:10:00,113.71,113.77,113.69,113.72,5500.0,91.7455,91.7939,91.7294,91.7536,5500.0
2014-08-12 13:20:00,113.74,113.74,113.61,113.64,4300.0,91.7697,91.7697,91.6648,91.6891,4300.0
2014-08-12 13:30:00,113.65,113.65,113.34,113.39,6500.0,91.6971,91.6971,91.447,91.4873,6500.0
2014-08-12 13:40:00,113.39,113.42,113.29,113.38,3800.0,91.4873,91.5115,91.4067,91.4793,3800.0
2014-08-12 13:50:00,113.34,113.48,113.32,113.32,3900.0,91.447,91.56,91.4309,91.4309,3900.0
2014-08-12 14:00:00,113.32,113.35,113.05,113.08,5900.0,91.4309,91.4551,91.213,91.2372,5900.0
2014-08-12 14:10:00,113.07,113.24,113.06,113.14,7100.0,91.2292,91.3663,91.2211,91.2856,7100.0
2014-08-12 14:20:00,113.17,113.23,113.04,113.09,5900.0,91.3098,91.3582,91.2049,91.2453,5900.0
2014-08-12 14:30:00,113.1,113.21,112.99,113.21,4700.0,91.2534,91.3421,91.1646,91.3421,4700.0
2014-08-12 14:40:00,113.23,113.27,113.09,113.14,4700.0,91.3582,91.3905,91.2453,91.2856,4700.0
2014-08-12 14:50:00,113.15,113.21,113.07,113.1,10500.0,91.2937,91.3421,91.2292,91.2534,10500.0
2014-08-12 15:00:00,113.1,113.32,113.03,113.3,8200.0,91.2534,91.4309,91.1969,91.4147,8200.0
2014-08-12 15:10:00,113.3,113.33,113.26,113.28,7400.0,91.4147,91.4389,91.3825,91.3986,7400.0
2014-08-12 15:20:00,113.27,113.31,113.21,113.21,7300.0,91.3905,91.4228,91.3421,91.3421,7300.0
2014-08-12 15:30:00,113.21,113.35,113.21,113.35,14800.0,91.3421,91.4551,91.3421,91.4551,14800.0
2014-08-12 15:40:00,113.36,113.54,113.32,113.37,26400.0,91.4631,91.6084,91.4309,91.4712,26400.0
2014-08-12 15:50:00,113.35,113.43,113.25,113.27,70500.0,91.4551,91.5196,91.3744,91.3905,70500.0
2014-08-13 09:30:00,113.75,113.96,113.75,113.91,7100.0,91.7778,91.9472,91.7778,91.9069,7100.0
2014-08-13 09:40:00,113.73,113.81,113.64,113.74,1400.0,91.7617,91.8262,91.6891,91.7697,1400.0
2014-08-13 09:50:00,113.77,113.84,113.71,113.84,1700.0,91.7939,91.8504,91.7455,91.8504,1700.0
2014-08-13 10:00:00,113.84,114.04,113.78,113.92,3700.0,91.8504,92.0118,91.802,91.915,3700.0
2014-08-13 10:10:00,113.89,113.89,113.69,113.87,5100.0,91.8908,91.8908,91.7294,91.8746,5100.0
2014-08-13 10:20:00,113.92,114.09,113.89,113.89,4200.0,91.915,92.0521,91.8908,91.8908,4200.0
2014-08-13 10:30:00,113.87,113.92,113.71,113.92,6700.0,91.8746,91.915,91.7455,91.915,6700.0
2014-08-13 10:40:00,113.94,113.97,113.76,113.83,4400.0,91.9311,91.9553,91.7859,91.8423,4400.0
2014-08-13 10:50:00,113.81,113.92,113.78,113.84,5900.0,91.8262,91.915,91.802,91.8504,5900.0
2014-08-13 11:00:00,113.89,114.24,113.86,114.18,13900.0,91.8908,92.1732,91.8666,92.1247,13900.0
2014-08-13 11:10:00,114.19,114.3,114.17,114.26,11400.0,92.1328,92.2216,92.1167,92.1893,11400.0
2014-08-13 11:20:00,114.29,114.42,114.24,114.27,22000.0,92.2135,92.3184,92.1732,92.1974,22000.0
2014-08-13 11:30:00,114.25,114.27,114.12,114.13,21800.0,92.1812,92.1974,92.0763,92.0844,21800.0
2014-08-13 11:40:00,114.12,114.12,114.04,114.07,6200.0,92.0763,92.0763,92.0118,92.036,6200.0
2014-08-13 11:50:00,114.09,114.09,114.03,114.04,5900.0,92.0521,92.0521,92.0037,92.0118,5900.0
2014-08-13 12:00:00,114.03,114.1,113.92,113.99,8900.0,92.0037,92.0602,91.915,91.9714,8900.0
2014-08-13 12:10:00,113.98,114.0,113.92,113.93,9900.0,91.9634,91.9795,91.915,91.923,9900.0
2014-08-13 12:20:00,113.92,113.97,113.88,113.9,19400.0,91.915,91.9553,91.8827,91.8988,19400.0
2014-08-13 12:30:00,113.91,113.93,113.81,113.81,8100.0,91.9069,91.923,91.8262,91.8262,8100.0
2014-08-13 12:40:00,113.8,113.86,113.79,113.82,15900.0,91.8181,91.8666,91.8101,91.8343,15900.0
2014-08-13 12:50:00,113.84,113.87,113.77,113.84,11500.0,91.8504,91.8746,91.7939,91.8504,11500.0
2014-08-13 13:00:00,113.8,113.85,113.77,113.77,20100.0,91.8181,91.8585,91.7939,91.7939,20100.0
2014-08-13 13:10:00,113.8,113.83,113.76,113.82,23100.0,91.8181,91.8423,91.7859,91.8343,23100.0
2014-08-13 13:20:00,113.81,113.85,113.79,113.85,6300.0,91.8262,91.8585,91.8101,91.8585,6300.0
2014-08-13 13:30:00,113.84,113.93,113.82,113.84,36700.0,91.8504,91.923,91.8343,91.8504,36700.0
2014-08-13 13:40:00,113.88,113.94,113.84,113.92,1800.0,91.8827,91.9311,91.8504,91.915,1800.0
2014-08-13 13:50:00,113.94,114.07,113.93,114.04,2400.0,91.9311,92.036,91.923,92.0118,2400.0
2014-08-13 14:00:00,114.05,114.09,113.95,114.0,6600.0,92.0199,92.0521,91.9392,91.9795,6600.0
2014-08-13 14:10:00,113.98,114.02,113.98,114.0,8300.0,91.9634,91.9956,91.9634,91.9795,8300.0
2014-08-13 14:20:00,113.99,114.01,113.93,113.98,6400.0,91.9714,91.9876,91.923,91.9634,6400.0
2014-08-13 14:30:00,114.0,114.04,113.99,114.03,6300.0,91.9795,92.0118,91.9714,92.0037,6300.0
2014-08-13 14:40:00,114.04,114.09,114.04,114.09,4000.0,92.0118,92.0521,92.0118,92.0521,4000.0
2014-08-13 14:50:00,114.1,114.18,114.1,114.16,6000.0,92.0602,92.1247,92.0602,92.1086,6000.0
2014-08-13 15:00:00,114.17,114.22,114.09,114.21,9000.0,92.1167,92.157,92.0521,92.1489,9000.0
2014-08-13 15:10:00,114.22,114.25,114.19,114.25,12300.0,92.157,92.1812,92.1328,92.1812,12300.0
2014-08-13 15:20:00,114.26,114.36,114.25,114.29,18300.0,92.1893,92.27,92.1812,92.2135,18300.0
2014-08-13 15:30:00,114.29,114.29,114.23,114.23,12900.0,92.2135,92.2135,92.1651,92.1651,12900.0
2014-08-13 15:40:00,114.23,114.33,114.23,114.28,21300.0,92.1651,92.2458,92.1651,92.2054,21300.0
2014-08-13 15:50:00,114.29,114.34,114.16,114.19,53700.0,92.2135,92.2538,92.1086,92.1328,53700.0
2014-08-14 09:30:00,114.54,115.09,114.47,115.06,12900.0,92.4152,92.859,92.3587,92.8348,12900.0
2014-08-14 09:40:00,115.01,115.09,114.88,114.92,13100.0,92.7944,92.859,92.6895,92.7218,13100.0
2014-08-14 09:50:00,114.97,115.23,114.93,115.22,11300.0,92.7621,92.9719,92.7299,92.9639,11300.0
2014-08-14 10:00:00,115.23,115.28,114.8,114.93,24400.0,92.9719,93.0123,92.625,92.7299,24400.0
2014-08-14 10:10:00,114.91,114.93,114.73,114.73,16300.0,92.7137,92.7299,92.5685,92.5685,16300.0
2014-08-14 10:20:00,114.68,114.68,114.39,114.57,10000.0,92.5282,92.5282,92.2942,92.4394,10000.0
2014-08-14 10:30:00,114.62,114.79,114.61,114.66,26000.0,92.4798,92.6169,92.4717,92.512,26000.0
2014-08-14 10:40:00,114.66,114.71,114.48,114.48,11800.0,92.512,92.5524,92.3668,92.3668,11800.0
2014-08-14 10:50:00,114.48,114.48,114.27,114.33,5300.0,92.3668,92.3668,92.1974,92.2458,5300.0
2014-08-14 11:00:00,114.32,114.49,114.32,114.4,7100.0,92.2377,92.3749,92.2377,92.3022,7100.0
2014-08-14 11:10:00,114.4,114.49,114.25,114.4,12500.0,92.3022,92.3749,92.1812,92.3022,12500.0
2014-08-14 11:20:00,114.37,114.4,114.26,114.28,8500.0,92.278,92.3022,92.1893,92.2054,8500.0
2014-08-14 11:30:00,114.29,114.34,114.24,114.24,10300.0,92.2135,92.2538,92.1732,92.1732,10300.0
2014-08-14 11:40:00,114.28,114.33,114.16,114.21,14500.0,92.2054,92.2458,92.1086,92.1489,14500.0
2014-08-14 11:50:00,114.23,114.26,114.14,114.26,4000.0,92.1651,92.1893,92.0925,92.1893,4000.0
2014-08-14 12:00:00,114.23,114.28,114.18,114.21,9900.0,92.1651,92.2054,92.1247,92.1489,9900.0
2014-08-14 12:10:00,114.22,114.25,114.19,114.25,7100.0,92.157,92.1812,92.1328,92.1812,7100.0
2014-08-14 12:20:00,114.21,114.24,114.14,114.24,4900.0,92.1489,92.1732,92.0925,92.1732,4900.0
2014-08-14 12:30:00,114.22,114.26,114.2,114.24,6900.0,92.157,92.1893,92.1409,92.1732,6900.0
2014-08-14 12:40:00,114.28,114.35,114.27,114.32,7300.0,92.2054,92.2619,92.1974,92.2377,7300.0
2014-08-14 12:50:00,114.34,114.44,114.32,114.39,11100.0,92.2538,92.3345,92.2377,92.2942,11100.0
2014-08-14 13:00:00,114.37,114.51,114.35,114.44,2700.0,92.278,92.391,92.2619,92.3345,2700.0
2014-08-14 13:10:00,114.45,114.63,114.43,114.59,3900.0,92.3426,92.4878,92.3265,92.4555,3900.0
2014-08-14 13:20:00,114.62,114.62,114.53,114.54,7100.0,92.4798,92.4798,92.4071,92.4152,7100.0
2014-08-14 13:30:00,114.47,114.52,114.4,114.45,5200.0,92.3587,92.3991,92.3022,92.3426,5200.0
2014-08-14 13:40:00,114.47,114.5,114.34,114.42,9300.0,92.3587,92.3829,92.2538,92.3184,9300.0
2014-08-14 13:50:00,114.4,114.42,114.29,114.34,5500.0,92.3022,92.3184,92.2135,92.2538,5500.0
2014-08-14 14:00:00,114.35,114.39,114.28,114.39,3900.0,92.2619,92.2942,92.2054,92.2942,3900.0
2014-08-14 14:10:00,114.36,114.51,114.35,114.36,5800.0,92.27,92.391,92.2619,92.27,5800.0
2014-08-14 14:20:00,114.4,114.68,114.36,114.68,12200.0,92.3022,92.5282,92.27,92.5282,12200.0
2014-08-14 14:30:00,114.67,114.7,114.59,114.68,13700.0,92.5201,92.5443,92.4555,92.5282,13700.0
2014-08-14 14:40:00,114.68,114.8,114.65,114.79,15800.0,92.5282,92.625,92.504,92.6169,15800.0
2014-08-14 14:50:00,114.78,114.79,114.63,114.67,15100.0,92.6088,92.6169,92.4878,92.5201,15100.0
2014-08-14 15:00:00,114.67,114.79,114.65,114.77,15400.0,92.5201,92.6169,92.504,92.6008,15400.0
2014-08-14 15:10:00,114.78,114.81,114.74,114.81,11200.0,92.6088,92.6331,92.5766,92.6331,11200.0
2014-08-14 15:20:00,114.81,114.91,114.81,114.87,18100.0,92.6331,92.7137,92.6331,92.6815,18100.0
2014-08-14 15:30:00,114.86,114.95,114.8,114.85,24900.0,92.6734,92.746,92.625,92.6653,24900.0
2014-08-14 15:40:00,114.84,114.84,114.68,114.68,34300.0,92.6573,92.6573,92.5282,92.5282,34300.0
2014-08-14 15:50:00,114.68,114.85,114.64,114.81,54300.0,92.5282,92.6653,92.4959,92.6331,54300.0
2014-08-15 09:30:00,115.47,115.47,114.71,114.71,77400.0,93.1656,93.1656,92.5524,92.5524,77400.0
2014-08-15 09:40:00,114.57,114.74,114.32,114.68,7100.0,92.4394,92.5766,92.2377,92.5282,7100.0
2014-08-15 09:50:00,114.69,114.97,114.69,114.85,16900.0,92.5362,92.7621,92.5362,92.6653,16900.0
2014-08-15 10:00:00,114.92,114.93,114.65,114.76,14300.0,92.7218,92.7299,92.504,92.5927,14300.0
2014-08-15 10:10:00,114.67,114.78,114.48,114.7,7700.0,92.5201,92.6088,92.3668,92.5443,7700.0
2014-08-15 10:20:00,114.61,114.71,114.51,114.54,5600.0,92.4717,92.5524,92.391,92.4152,5600.0
2014-08-15 10:30:00,114.6,114.81,114.6,114.77,6500.0,92.4636,92.6331,92.4636,92.6008,6500.0
2014-08-15 10:40:00,114.77,114.77,114.27,114.45,14100.0,92.6008,92.6008,92.1974,92.3426,14100.0
2014-08-15 10:50:00,114.4,114.41,113.79,114.22,48300.0,92.3022,92.3103,91.8101,92.157,48300.0
2014-08-15 11:00:00,114.19,114.23,114.0,114.15,16400.0,92.1328,92.1651,91.9795,92.1005,16400.0
2014-08-15 11:10:00,114.13,114.35,114.1,114.21,4600.0,92.0844,92.2619,92.0602,92.1489,4600.0
2014-08-15 11:20:00,114.09,114.13,113.96,114.0,9700.0,92.0521,92.0844,91.9472,91.9795,9700.0
2014-08-15 11:30:00,114.0,114.1,113.79,113.96,11200.0,91.9795,92.0602,91.8101,91.9472,11200.0
2014-08-15 11:40:00,114.01,114.07,113.77,113.77,5700.0,91.9876,92.036,91.7939,91.7939,5700.0
2014-08-15 11:50:00,113.76,113.76,113.3,113.59,5600.0,91.7859,91.7859,91.4147,91.6487,5600.0
2014-08-15 12:00:00,113.56,113.7,113.35,113.7,4600.0,91.6245,91.7375,91.4551,91.7375,4600.0
2014-08-15 12:10:00,113.6,113.7,113.47,113.7,11500.0,91.6568,91.7375,91.5519,91.7375,11500.0
2014-08-15 12:20:00,113.7,113.86,113.5,113.86,5600.0,91.7375,91.8666,91.5761,91.8666,5600.0
2014-08-15 12:30:00,113.85,113.85,113.6,113.8,2800.0,91.8585,91.8585,91.6568,91.8181,2800.0
2014-08-15 12:40:00,113.81,113.85,113.63,113.68,3300.0,91.8262,91.8585,91.681,91.7213,3300.0
2014-08-15 12:50:00,113.66,113.71,113.55,113.6,2500.0,91.7052,91.7455,91.6164,91.6568,2500.0
2014-08-15 13:00:00,113.61,113.65,113.41,113.61,2500.0,91.6648,91.6971,91.5035,91.6648,2500.0
2014-08-15 13:10:00,113.69,113.75,113.59,113.75,5000.0,91.7294,91.7778,91.6487,91.7778,5000.0
2014-08-15 13:20:00,113.65,113.73,113.65,113.72,1100.0,91.6971,91.7617,91.6971,91.7536,1100.0
2014-08-15 13:30:00,113.65,113.65,113.58,113.62,1700.0,91.6971,91.6971,91.6406,91.6729,1700.0
2014-08-15 13:40:00,113.63,113.78,113.63,113.65,3900.0,91.681,91.802,91.681,91.6971,3900.0
2014-08-15 13:50:00,113.65,113.76,113.64,113.71,5900.0,91.6971,91.7859,91.6891,91.7455,5900.0
2014-08-15 14:00:00,113.74,113.86,113.67,113.85,11200.0,91.7697,91.8666,91.7133,91.8585,11200.0
2014-08-15 14:10:00,113.76,113.9,113.76,113.85,12900.0,91.7859,91.8988,91.7859,91.8585,12900.0
2014-08-15 14:20:00,113.82,114.23,113.82,114.23,5300.0,91.8343,92.1651,91.8343,92.1651,5300.0
2014-08-15 14:30:00,114.3,114.32,114.19,114.21,6300.0,92.2216,92.2377,92.1328,92.1489,6300.0
2014-08-15 14:40:00,114.23,114.39,114.23,114.39,3200.0,92.1651,92.2942,92.1651,92.2942,3200.0
2014-08-15 14:50:00,114.34,114.36,114.23,114.23,6200.0,92.2538,92.27,92.1651,92.1651,6200.0
2014-08-15 15:00:00,114.26,114.31,114.14,114.24,8400.0,92.1893,92.2296,92.0925,92.1732,8400.0
2014-08-15 15:10:00,114.27,114.28,114.19,114.2,12700.0,92.1974,92.2054,92.1328,92.1409,12700.0
2014-08-15 15:20:00,114.2,114.2,114.12,114.12,8900.0,92.1409,92.1409,92.0763,92.0763,8900.0
2014-08-15 15:30:00,114.13,114.29,114.11,114.16,12300.0,92.0844,92.2135,92.0683,92.1086,12300.0
2014-08-15 15:40:00,114.16,114.3,114.16,114.27,8100.0,92.1086,92.2216,92.1086,92.1974,8100.0
2014-08-15 15:50:00,114.27,114.41,114.27,114.28,31300.0,92.1974,92.3103,92.1974,92.2054,31300.0
2014-08-18 09:30:00,114.78,115.22,114.78,115.15,14300.0,92.6088,92.9639,92.6088,92.9074,14300.0
2014-08-18 09:40:00,115.17,115.19,114.94,114.98,20400.0,92.9235,92.9396,92.7379,92.7702,20400.0
2014-08-18 09:50:00,114.98,115.22,114.98,115.2,21500.0,92.7702,92.9639,92.7702,92.9477,21500.0
2014-08-18 10:00:00,115.14,115.31,115.03,115.16,8700.0,92.8993,93.0365,92.8106,92.9154,8700.0
2014-08-18 10:10:00,115.19,115.35,115.09,115.24,5400.0,92.9396,93.0687,92.859,92.98,5400.0
2014-08-18 10:20:00,115.23,115.38,115.23,115.35,7300.0,92.9719,93.0929,92.9719,93.0687,7300.0
2014-08-18 10:30:00,115.3,115.55,115.27,115.55,7500.0,93.0284,93.2301,93.0042,93.2301,7500.0
2014-08-18 10:40:00,115.55,115.71,115.55,115.66,2700.0,93.2301,93.3592,93.2301,93.3189,2700.0
2014-08-18 10:50:00,115.62,115.85,115.62,115.77,6500.0,93.2866,93.4722,93.2866,93.4076,6500.0
2014-08-18 11:00:00,115.8,115.81,115.53,115.53,3600.0,93.4318,93.4399,93.214,93.214,3600.0
2014-08-18 11:10:00,115.54,115.59,115.47,115.51,6400.0,93.222,93.2624,93.1656,93.1978,6400.0
2014-08-18 11:20:00,115.5,115.66,115.5,115.59,8600.0,93.1898,93.3189,93.1898,93.2624,8600.0
2014-08-18 11:30:00,115.57,115.57,115.4,115.4,4200.0,93.2462,93.2462,93.1091,93.1091,4200.0
2014-08-18 11:40:00,115.41,115.42,115.28,115.28,2100.0,93.1172,93.1252,93.0123,93.0123,2100.0
2014-08-18 11:50:00,115.28,115.35,115.25,115.25,4300.0,93.0123,93.0687,92.9881,92.9881,4300.0
2014-08-18 12:00:00,115.28,115.35,115.23,115.32,3300.0,93.0123,93.0687,92.9719,93.0445,3300.0
2014-08-18 12:10:00,115.37,115.5,115.34,115.49,8300.0,93.0849,93.1898,93.0607,93.1817,8300.0
2014-08-18 12:20:00,115.47,115.47,115.43,115.45,2700.0,93.1656,93.1656,93.1333,93.1494,2700.0
2014-08-18 12:30:00,115.4,115.47,115.4,115.46,7000.0,93.1091,93.1656,93.1091,93.1575,7000.0
2014-08-18 12:40:00,115.48,115.51,115.44,115.51,3400.0,93.1736,93.1978,93.1414,93.1978,3400.0
2014-08-18 12:50:00,115.51,115.55,115.51,115.54,2400.0,93.1978,93.2301,93.1978,93.222,2400.0
2014-08-18 13:00:00,115.49,115.55,115.45,115.54,2200.0,93.1817,93.2301,93.1494,93.222,2200.0
2014-08-18 13:10:00,115.55,115.57,115.47,115.47,1200.0,93.2301,93.2462,93.1656,93.1656,1200.0
2014-08-18 13:20:00,115.54,115.63,115.54,115.56,3000.0,93.222,93.2947,93.222,93.2382,3000.0
2014-08-18 13:30:00,115.62,115.62,115.49,115.49,2100.0,93.2866,93.2866,93.1817,93.1817,2100.0
2014-08-18 13:40:00,115.52,115.7,115.5,115.7,11100.0,93.2059,93.3511,93.1898,93.3511,11100.0
2014-08-18 13:50:00,115.7,115.76,115.64,115.7,3700.0,93.3511,93.3995,93.3027,93.3511,3700.0
2014-08-18 14:00:00,115.75,115.78,115.68,115.69,4000.0,93.3915,93.4157,93.335,93.3431,4000.0
2014-08-18 14:10:00,115.71,115.71,115.58,115.58,6400.0,93.3592,93.3592,93.2543,93.2543,6400.0
2014-08-18 14:20:00,115.58,115.6,115.5,115.53,13900.0,93.2543,93.2705,93.1898,93.214,13900.0
2014-08-18 14:30:00,115.52,115.54,115.48,115.5,10100.0,93.2059,93.222,93.1736,93.1898,10100.0
2014-08-18 14:40:00,115.48,115.52,115.43,115.48,30500.0,93.1736,93.2059,93.1333,93.1736,30500.0
2014-08-18 14:50:00,115.48,115.59,115.44,115.59,7700.0,93.1736,93.2624,93.1414,93.2624,7700.0
2014-08-18 15:00:00,115.62,115.68,115.56,115.63,8800.0,93.2866,93.335,93.2382,93.2947,8800.0
2014-08-18 15:10:00,115.65,115.73,115.56,115.56,6100.0,93.3108,93.3753,93.2382,93.2382,6100.0
2014-08-18 15:20:00,115.56,115.65,115.53,115.63,14600.0,93.2382,93.3108,93.214,93.2947,14600.0
2014-08-18 15:30:00,115.63,115.64,115.54,115.6,4900.0,93.2947,93.3027,93.222,93.2705,4900.0
2014-08-18 15:40:00,115.61,115.64,115.55,115.63,14700.0,93.2785,93.3027,93.2301,93.2947,14700.0
2014-08-18 15:50:00,115.61,115.67,115.57,115.65,37700.0,93.2785,93.3269,93.2462,93.3108,37700.0
2014-08-19 09:30:00,115.74,116.19,115.74,116.19,9000.0,93.3834,93.7465,93.3834,93.7465,9000.0
2014-08-19 09:40:00,116.2,116.36,116.08,116.25,7800.0,93.7546,93.8836,93.6577,93.7949,7800.0
2014-08-19 09:50:00,116.2,116.32,116.15,116.23,27300.0,93.7546,93.8514,93.7142,93.7788,27300.0
2014-08-19 10:00:00,116.21,116.3,116.11,116.22,9700.0,93.7626,93.8352,93.6819,93.7707,9700.0
2014-08-19 10:10:00,116.26,116.27,116.1,116.2,9900.0,93.803,93.811,93.6739,93.7546,9900.0
2014-08-19 10:20:00,116.15,116.35,116.12,116.19,5400.0,93.7142,93.8756,93.69,93.7465,5400.0
2014-08-19 10:30:00,116.17,116.2,115.96,116.12,9200.0,93.7304,93.7546,93.5609,93.69,9200.0
2014-08-19 10:40:00,116.17,116.22,116.14,116.22,2800.0,93.7304,93.7707,93.7061,93.7707,2800.0
2014-08-19 10:50:00,116.21,116.31,116.15,116.26,7000.0,93.7626,93.8433,93.7142,93.803,7000.0
2014-08-19 11:00:00,116.24,116.27,116.21,116.25,8200.0,93.7868,93.811,93.7626,93.7949,8200.0
2014-08-19 11:10:00,116.26,116.26,116.08,116.08,6000.0,93.803,93.803,93.6577,93.6577,6000.0
2014-08-19 11:20:00,116.09,116.18,116.08,116.16,11500.0,93.6658,93.7384,93.6577,93.7223,11500.0
2014-08-19 11:30:00,116.11,116.19,116.09,116.17,5500.0,93.6819,93.7465,93.6658,93.7304,5500.0
2014-08-19 11:40:00,116.2,116.28,116.2,116.27,3700.0,93.7546,93.8191,93.7546,93.811,3700.0
2014-08-19 11:50:00,116.29,116.39,116.26,116.37,3400.0,93.8272,93.9079,93.803,93.8917,3400.0
2014-08-19 12:00:00,116.37,116.4,116.27,116.3,6100.0,93.8917,93.9159,93.811,93.8352,6100.0
2014-08-19 12:10:00,116.31,116.39,116.31,116.38,3100.0,93.8433,93.9079,93.8433,93.8998,3100.0
2014-08-19 12:20:00,116.36,116.44,116.34,116.39,4800.0,93.8836,93.9482,93.8675,93.9079,4800.0
2014-08-19 12:30:00,116.39,116.42,116.35,116.35,2900.0,93.9079,93.9321,93.8756,93.8756,2900.0
2014-08-19 12:40:00,116.32,116.4,116.32,116.36,8300.0,93.8514,93.9159,93.8514,93.8836,8300.0
2014-08-19 12:50:00,116.34,116.43,116.32,116.43,1800.0,93.8675,93.9401,93.8514,93.9401,1800.0
2014-08-19 13:00:00,116.43,116.43,116.38,116.4,6200.0,93.9401,93.9401,93.8998,93.9159,6200.0
2014-08-19 13:10:00,116.4,116.46,116.4,116.45,3400.0,93.9159,93.9643,93.9159,93.9563,3400.0
2014-08-19 13:20:00,116.45,116.49,116.41,116.41,3800.0,93.9563,93.9885,93.924,93.924,3800.0
2014-08-19 13:30:00,116.37,116.37,116.16,116.16,16100.0,93.8917,93.8917,93.7223,93.7223,16100.0
2014-08-19 13:40:00,116.17,116.25,116.17,116.24,1400.0,93.7304,93.7949,93.7304,93.7868,1400.0
2014-08-19 13:50:00,116.25,116.25,116.15,116.19,5500.0,93.7949,93.7949,93.7142,93.7465,5500.0
2014-08-19 14:00:00,116.17,116.28,116.06,116.15,27700.0,93.7304,93.8191,93.6416,93.7142,27700.0
2014-08-19 14:10:00,116.14,116.43,116.01,116.22,35300.0,93.7061,93.9401,93.6013,93.7707,35300.0
2014-08-19 14:20:00,116.2,116.37,116.17,116.19,17700.0,93.7546,93.8917,93.7304,93.7465,17700.0
2014-08-19 14:30:00,116.2,116.4,116.2,116.34,18300.0,93.7546,93.9159,93.7546,93.8675,18300.0
2014-08-19 14:40:00,116.34,116.45,116.26,116.34,17500.0,93.8675,93.9563,93.803,93.8675,17500.0
2014-08-19 14:50:00,116.37,116.37,116.23,116.3,5000.0,93.8917,93.8917,93.7788,93.8352,5000.0
2014-08-19 15:00:00,116.29,116.33,116.23,116.33,10100.0,93.8272,93.8594,93.7788,93.8594,10100.0
2014-08-19 15:10:00,116.33,116.49,116.33,116.46,14200.0,93.8594,93.9885,93.8594,93.9643,14200.0
2014-08-19 15:20:00,116.45,116.45,116.27,116.31,11800.0,93.9563,93.9563,93.811,93.8433,11800.0
2014-08-19 15:30:00,116.31,116.31,116.21,116.26,17900.0,93.8433,93.8433,93.7626,93.803,17900.0
2014-08-19 15:40:00,116.26,116.36,116.23,116.24,18400.0,93.803,93.8836,93.7788,93.7868,18400.0
2014-08-19 15:50:00,116.25,116.36,116.25,116.28,33800.0,93.7949,93.8836,93.7949,93.8191,33800.0
2014-08-20 09:30:00,116.29,117.14,116.03,116.94,26600.0,93.8272,94.513,93.6174,94.3516,26600.0
2014-08-20 09:40:00,116.92,116.94,116.64,116.77,8400.0,94.3355,94.3516,94.1096,94.2145,8400.0
2014-08-20 09:50:00,116.61,116.94,116.61,116.7,3000.0,94.0854,94.3516,94.0854,94.158,3000.0
2014-08-20 10:00:00,116.82,116.86,116.61,116.68,5300.0,94.2548,94.2871,94.0854,94.1418,5300.0
2014-08-20 10:10:00,116.67,116.67,116.5,116.58,3500.0,94.1338,94.1338,93.9966,94.0612,3500.0
2014-08-20 10:20:00,116.62,116.64,116.47,116.55,6600.0,94.0934,94.1096,93.9724,94.0369,6600.0
2014-08-20 10:30:00,116.55,116.68,116.44,116.48,7800.0,94.0369,94.1418,93.9482,93.9805,7800.0
2014-08-20 10:40:00,116.49,116.7,116.49,116.51,5800.0,93.9885,94.158,93.9885,94.0047,5800.0
2014-08-20 10:50:00,116.5,116.63,116.46,116.51,3900.0,93.9966,94.1015,93.9643,94.0047,3900.0
2014-08-20 11:00:00,116.49,116.55,116.46,116.47,3700.0,93.9885,94.0369,93.9643,93.9724,3700.0
2014-08-20 11:10:00,116.56,116.56,116.46,116.5,3600.0,94.045,94.045,93.9643,93.9966,3600.0
2014-08-20 11:20:00,116.48,116.58,116.47,116.58,3800.0,93.9805,94.0612,93.9724,94.0612,3800.0
2014-08-20 11:30:00,116.6,116.84,116.6,116.84,3300.0,94.0773,94.2709,94.0773,94.2709,3300.0
2014-08-20 11:40:00,116.84,116.89,116.8,116.86,3200.0,94.2709,94.3113,94.2387,94.2871,3200.0
2014-08-20 11:50:00,116.8,116.9,116.8,116.83,4400.0,94.2387,94.3193,94.2387,94.2629,4400.0
2014-08-20 12:00:00,116.82,116.83,116.79,116.82,6400.0,94.2548,94.2629,94.2306,94.2548,6400.0
2014-08-20 12:10:00,116.83,116.9,116.81,116.9,4700.0,94.2629,94.3193,94.2467,94.3193,4700.0
2014-08-20 12:20:00,116.88,116.88,116.83,116.88,3300.0,94.3032,94.3032,94.2629,94.3032,3300.0
2014-08-20 12:30:00,116.89,116.93,116.84,116.93,4800.0,94.3113,94.3435,94.2709,94.3435,4800.0
2014-08-20 12:40:00,116.94,116.98,116.9,116.97,4100.0,94.3516,94.3839,94.3193,94.3758,4100.0
2014-08-20 12:50:00,116.99,116.99,116.93,116.96,5900.0,94.392,94.392,94.3435,94.3678,5900.0
2014-08-20 13:00:00,116.97,116.98,116.91,116.94,7400.0,94.3758,94.3839,94.3274,94.3516,7400.0
2014-08-20 13:10:00,116.95,117.02,116.95,117.02,5300.0,94.3597,94.4162,94.3597,94.4162,5300.0
2014-08-20 13:20:00,117.06,117.07,116.99,117.07,3200.0,94.4484,94.4565,94.392,94.4565,3200.0
2014-08-20 13:30:00,117.12,117.12,116.99,117.06,11300.0,94.4968,94.4968,94.392,94.4484,11300.0
2014-08-20 13:40:00,117.06,117.1,116.99,116.99,6300.0,94.4484,94.4807,94.392,94.392,6300.0
2014-08-20 13:50:00,116.98,117.0,116.86,117.0,9000.0,94.3839,94.4,94.2871,94.4,9000.0
2014-08-20 14:00:00,116.97,117.03,116.79,116.9,13900.0,94.3758,94.4242,94.2306,94.3193,13900.0
2014-08-20 14:10:00,116.87,117.05,116.87,116.9,13100.0,94.2951,94.4404,94.2951,94.3193,13100.0
2014-08-20 14:20:00,116.91,117.04,116.87,116.92,12900.0,94.3274,94.4323,94.2951,94.3355,12900.0
2014-08-20 14:30:00,116.97,117.1,116.97,117.08,5300.0,94.3758,94.4807,94.3758,94.4646,5300.0
2014-08-20 14:40:00,117.06,117.29,117.02,117.26,34700.0,94.4484,94.634,94.4162,94.6098,34700.0
2014-08-20 14:50:00,117.29,117.45,117.29,117.4,12800.0,94.634,94.7631,94.634,94.7228,12800.0
2014-08-20 15:00:00,117.4,117.58,117.39,117.57,10900.0,94.7228,94.868,94.7147,94.8599,10900.0
2014-08-20 15:10:00,117.56,117.6,117.48,117.52,22000.0,94.8519,94.8841,94.7873,94.8196,22000.0
2014-08-20 15:20:00,117.55,117.61,117.51,117.56,20200.0,94.8438,94.8922,94.8115,94.8519,20200.0
2014-08-20 15:30:00,117.56,117.66,117.55,117.57,26800.0,94.8519,94.9325,94.8438,94.8599,26800.0
2014-08-20 15:40:00,117.57,117.68,117.5,117.54,39600.0,94.8599,94.9487,94.8034,94.8357,39600.0
2014-08-20 15:50:00,117.54,117.56,117.4,117.42,81500.0,94.8357,94.8519,94.7228,94.7389,81500.0
2014-08-21 09:30:00,117.74,117.74,116.92,117.16,17100.0,94.9971,94.9971,94.3355,94.5291,17100.0
2014-08-21 09:40:00,116.98,117.39,116.91,117.22,8400.0,94.3839,94.7147,94.3274,94.5775,8400.0
2014-08-21 09:50:00,117.28,117.35,117.15,117.29,6500.0,94.6259,94.6824,94.5211,94.634,6500.0
2014-08-21 10:00:00,117.37,117.37,116.82,116.89,17100.0,94.6986,94.6986,94.2548,94.3113,17100.0
2014-08-21 10:10:00,116.81,117.3,116.76,117.3,11200.0,94.2467,94.6421,94.2064,94.6421,11200.0
2014-08-21 10:20:00,117.25,117.38,117.21,117.29,11500.0,94.6017,94.7066,94.5695,94.634,11500.0
2014-08-21 10:30:00,117.3,117.5,117.27,117.47,5600.0,94.6421,94.8034,94.6179,94.7792,5600.0
2014-08-21 10:40:00,117.47,117.48,117.27,117.27,4300.0,94.7792,94.7873,94.6179,94.6179,4300.0
2014-08-21 10:50:00,117.29,117.46,117.29,117.33,2700.0,94.634,94.7712,94.634,94.6663,2700.0
2014-08-21 11:00:00,117.34,117.46,117.33,117.36,4400.0,94.6744,94.7712,94.6663,94.6905,4400.0
2014-08-21 11:10:00,117.35,117.44,117.3,117.35,3600.0,94.6824,94.755,94.6421,94.6824,3600.0
2014-08-21 11:20:00,117.34,117.35,117.26,117.3,4800.0,94.6744,94.6824,94.6098,94.6421,4800.0
2014-08-21 11:30:00,117.3,117.33,117.27,117.3,5300.0,94.6421,94.6663,94.6179,94.6421,5300.0
2014-08-21 11:40:00,117.31,117.31,117.18,117.22,6700.0,94.6501,94.6501,94.5453,94.5775,6700.0
2014-08-21 11:50:00,117.17,117.29,117.17,117.27,6000.0,94.5372,94.634,94.5372,94.6179,6000.0
2014-08-21 12:00:00,117.28,117.32,117.25,117.28,11200.0,94.6259,94.6582,94.6017,94.6259,11200.0
2014-08-21 12:10:00,117.31,117.4,117.28,117.34,3800.0,94.6501,94.7228,94.6259,94.6744,3800.0
2014-08-21 12:20:00,117.32,117.37,117.31,117.33,8800.0,94.6582,94.6986,94.6501,94.6663,8800.0
2014-08-21 12:30:00,117.34,117.39,117.31,117.38,7100.0,94.6744,94.7147,94.6501,94.7066,7100.0
2014-08-21 12:40:00,117.36,117.46,117.35,117.44,4800.0,94.6905,94.7712,94.6824,94.755,4800.0
2014-08-21 12:50:00,117.46,117.48,117.39,117.42,3700.0,94.7712,94.7873,94.7147,94.7389,3700.0
2014-08-21 13:00:00,117.45,117.46,117.39,117.39,4200.0,94.7631,94.7712,94.7147,94.7147,4200.0
2014-08-21 13:10:00,117.39,117.5,117.39,117.46,11600.0,94.7147,94.8034,94.7147,94.7712,11600.0
2014-08-21 13:20:00,117.47,117.62,117.43,117.59,6800.0,94.7792,94.9003,94.747,94.8761,6800.0
2014-08-21 13:30:00,117.57,117.57,117.52,117.52,1400.0,94.8599,94.8599,94.8196,94.8196,1400.0
2014-08-21 13:40:00,117.5,117.59,117.5,117.57,4100.0,94.8034,94.8761,94.8034,94.8599,4100.0
2014-08-21 13:50:00,117.55,117.61,117.48,117.55,18800.0,94.8438,94.8922,94.7873,94.8438,18800.0
2014-08-21 14:00:00,117.6,117.66,117.52,117.58,6800.0,94.8841,94.9325,94.8196,94.868,6800.0
2014-08-21 14:10:00,117.55,117.57,117.47,117.5,4900.0,94.8438,94.8599,94.7792,94.8034,4900.0
2014-08-21 14:20:00,117.49,117.51,117.4,117.5,18100.0,94.7954,94.8115,94.7228,94.8034,18100.0
2014-08-21 14:30:00,117.52,117.54,117.5,117.52,5000.0,94.8196,94.8357,94.8034,94.8196,5000.0
2014-08-21 14:40:00,117.51,117.51,117.47,117.47,3200.0,94.8115,94.8115,94.7792,94.7792,3200.0
2014-08-21 14:50:00,117.5,117.51,117.35,117.4,13700.0,94.8034,94.8115,94.6824,94.7228,13700.0
2014-08-21 15:00:00,117.42,117.42,117.36,117.38,8600.0,94.7389,94.7389,94.6905,94.7066,8600.0
2014-08-21 15:10:00,117.38,117.43,117.37,117.38,6900.0,94.7066,94.747,94.6986,94.7066,6900.0
2014-08-21 15:20:00,117.4,117.45,117.4,117.41,4500.0,94.7228,94.7631,94.7228,94.7308,4500.0
2014-08-21 15:30:00,117.4,117.49,117.3,117.32,11700.0,94.7228,94.7954,94.6421,94.6582,11700.0
2014-08-21 15:40:00,117.34,117.35,117.3,117.31,16300.0,94.6744,94.6824,94.6421,94.6501,16300.0
2014-08-21 15:50:00,117.3,117.4,117.29,117.39,42600.0,94.6421,94.7228,94.634,94.7147,42600.0
2014-08-22 09:30:00,116.91,117.17,116.37,116.56,15200.0,94.3274,94.5372,93.8917,94.045,15200.0
2014-08-22 09:40:00,116.6,116.6,116.27,116.56,5700.0,94.0773,94.0773,93.811,94.045,5700.0
2014-08-22 09:50:00,116.54,116.88,116.45,116.88,2900.0,94.0289,94.3032,93.9563,94.3032,2900.0
2014-08-22 10:00:00,116.91,117.19,116.68,117.19,4400.0,94.3274,94.5533,94.1418,94.5533,4400.0
2014-08-22 10:10:00,117.26,117.29,117.05,117.13,11200.0,94.6098,94.634,94.4404,94.5049,11200.0
2014-08-22 10:20:00,117.2,117.2,116.98,116.99,2000.0,94.5614,94.5614,94.3839,94.392,2000.0
2014-08-22 10:30:00,116.97,117.02,116.72,116.83,3100.0,94.3758,94.4162,94.1741,94.2629,3100.0
2014-08-22 10:40:00,116.77,116.87,116.75,116.87,1700.0,94.2145,94.2951,94.1983,94.2951,1700.0
2014-08-22 10:50:00,116.89,116.92,116.51,116.58,4200.0,94.3113,94.3355,94.0047,94.0612,4200.0
2014-08-22 11:00:00,116.55,116.64,116.45,116.64,2800.0,94.0369,94.1096,93.9563,94.1096,2800.0
2014-08-22 11:10:00,116.65,116.74,116.62,116.62,1500.0,94.1176,94.1902,94.0934,94.0934,1500.0
2014-08-22 11:20:00,116.61,116.81,116.55,116.76,1700.0,94.0854,94.2467,94.0369,94.2064,1700.0
2014-08-22 11:30:00,116.77,116.81,116.65,116.71,3400.0,94.2145,94.2467,94.1176,94.166,3400.0
2014-08-22 11:40:00,116.74,116.83,116.73,116.73,1800.0,94.1902,94.2629,94.1822,94.1822,1800.0
2014-08-22 11:50:00,116.76,117.0,116.72,116.99,13100.0,94.2064,94.4,94.1741,94.392,13100.0
2014-08-22 12:00:00,117.0,117.03,116.73,116.82,9500.0,94.4,94.4242,94.1822,94.2548,9500.0
2014-08-22 12:10:00,116.78,116.91,116.76,116.91,1900.0,94.2225,94.3274,94.2064,94.3274,1900.0
2014-08-22 12:20:00,116.93,117.05,116.9,116.97,2200.0,94.3435,94.4404,94.3193,94.3758,2200.0
2014-08-22 12:30:00,117.06,117.06,116.96,116.98,1500.0,94.4484,94.4484,94.3678,94.3839,1500.0
2014-08-22 12:40:00,116.94,117.02,116.9,116.92,500.0,94.3516,94.4162,94.3193,94.3355,500.0
2014-08-22 12:50:00,116.93,116.99,116.92,116.97,1100.0,94.3435,94.392,94.3355,94.3758,1100.0
2014-08-22 13:00:00,116.93,116.93,116.85,116.89,2000.0,94.3435,94.3435,94.279,94.3113,2000.0
2014-08-22 13:10:00,116.91,116.99,116.85,116.99,1600.0,94.3274,94.392,94.279,94.392,1600.0
2014-08-22 13:20:00,117.0,117.09,116.96,117.0,2700.0,94.4,94.4726,94.3678,94.4,2700.0
2014-08-22 13:30:00,117.0,117.0,116.89,116.89,800.0,94.4,94.4,94.3113,94.3113,800.0
2014-08-22 13:40:00,116.91,116.95,116.91,116.91,900.0,94.3274,94.3597,94.3274,94.3274,900.0
2014-08-22 13:50:00,116.92,116.96,116.89,116.96,1600.0,94.3355,94.3678,94.3113,94.3678,1600.0
2014-08-22 14:00:00,116.93,117.03,116.87,116.89,7000.0,94.3435,94.4242,94.2951,94.3113,7000.0
2014-08-22 14:10:00,116.9,117.05,116.9,116.99,4700.0,94.3193,94.4404,94.3193,94.392,4700.0
2014-08-22 14:20:00,116.96,117.0,116.84,116.84,2900.0,94.3678,94.4,94.2709,94.2709,2900.0
2014-08-22 14:30:00,116.87,116.88,116.69,116.7,10400.0,94.2951,94.3032,94.1499,94.158,10400.0
2014-08-22 14:40:00,116.69,116.73,116.66,116.68,13400.0,94.1499,94.1822,94.1257,94.1418,13400.0
2014-08-22 14:50:00,116.73,116.81,116.66,116.68,13600.0,94.1822,94.2467,94.1257,94.1418,13600.0
2014-08-22 15:00:00,116.67,116.9,116.62,116.9,20700.0,94.1338,94.3193,94.0934,94.3193,20700.0
2014-08-22 15:10:00,116.92,117.02,116.81,116.85,14600.0,94.3355,94.4162,94.2467,94.279,14600.0
2014-08-22 15:20:00,116.85,116.85,116.72,116.74,14100.0,94.279,94.279,94.1741,94.1902,14100.0
2014-08-22 15:30:00,116.74,116.76,116.63,116.64,16400.0,94.1902,94.2064,94.1015,94.1096,16400.0
2014-08-22 15:40:00,116.64,116.7,116.47,116.51,26300.0,94.1096,94.158,93.9724,94.0047,26300.0
2014-08-22 15:50:00,116.54,116.58,116.43,116.45,37100.0,94.0289,94.0612,93.9401,93.9563,37100.0
2014-08-25 09:30:00,117.16,117.16,116.59,116.71,12200.0,94.5291,94.5291,94.0692,94.166,12200.0
2014-08-25 09:40:00,116.48,116.82,116.38,116.79,9900.0,93.9805,94.2548,93.8998,94.2306,9900.0
2014-08-25 09:50:00,116.9,117.52,116.9,117.52,4200.0,94.3193,94.8196,94.3193,94.8196,4200.0
2014-08-25 10:00:00,117.46,117.46,117.08,117.2,2800.0,94.7712,94.7712,94.4646,94.5614,2800.0
2014-08-25 10:10:00,117.19,117.29,116.98,117.02,10600.0,94.5533,94.634,94.3839,94.4162,10600.0
2014-08-25 10:20:00,117.05,117.23,117.05,117.09,2000.0,94.4404,94.5856,94.4404,94.4726,2000.0
2014-08-25 10:30:00,117.03,117.27,117.02,117.23,2700.0,94.4242,94.6179,94.4162,94.5856,2700.0
2014-08-25 10:40:00,117.19,117.37,117.17,117.31,10400.0,94.5533,94.6986,94.5372,94.6501,10400.0
2014-08-25 10:50:00,117.36,117.57,117.33,117.52,15500.0,94.6905,94.8599,94.6663,94.8196,15500.0
2014-08-25 11:00:00,117.48,117.61,117.37,117.57,7000.0,94.7873,94.8922,94.6986,94.8599,7000.0
2014-08-25 11:10:00,117.57,117.62,117.47,117.6,5000.0,94.8599,94.9003,94.7792,94.8841,5000.0
2014-08-25 11:20:00,117.6,117.68,117.58,117.67,4400.0,94.8841,94.9487,94.868,94.9406,4400.0
2014-08-25 11:30:00,117.69,117.77,117.69,117.73,7700.0,94.9567,95.0213,94.9567,94.989,7700.0
2014-08-25 11:40:00,117.75,117.8,117.71,117.78,4100.0,95.0052,95.0455,94.9729,95.0294,4100.0
2014-08-25 11:50:00,117.76,117.81,117.6,117.62,12300.0,95.0132,95.0536,94.8841,94.9003,12300.0
2014-08-25 12:00:00,117.62,117.62,117.39,117.5,19100.0,94.9003,94.9003,94.7147,94.8034,19100.0
2014-08-25 12:10:00,117.5,117.53,117.38,117.49,8100.0,94.8034,94.8276,94.7066,94.7954,8100.0
2014-08-25 12:20:00,117.48,117.52,117.29,117.31,5400.0,94.7873,94.8196,94.634,94.6501,5400.0
2014-08-25 12:30:00,117.35,117.38,117.25,117.3,2900.0,94.6824,94.7066,94.6017,94.6421,2900.0
2014-08-25 12:40:00,117.33,117.4,117.33,117.38,1600.0,94.6663,94.7228,94.6663,94.7066,1600.0
2014-08-25 12:50:00,117.34,117.34,117.14,117.2,1500.0,94.6744,94.6744,94.513,94.5614,1500.0
2014-08-25 13:00:00,117.22,117.25,117.1,117.1,4300.0,94.5775,94.6017,94.4807,94.4807,4300.0
2014-08-25 13:10:00,117.21,117.28,117.18,117.22,1700.0,94.5695,94.6259,94.5453,94.5775,1700.0
2014-08-25 13:20:00,117.21,117.4,117.15,117.4,20600.0,94.5695,94.7228,94.5211,94.7228,20600.0
2014-08-25 13:30:00,117.4,117.45,117.35,117.35,1800.0,94.7228,94.7631,94.6824,94.6824,1800.0
2014-08-25 13:40:00,117.37,117.38,117.32,117.33,1600.0,94.6986,94.7066,94.6582,94.6663,1600.0
2014-08-25 13:50:00,117.3,117.41,117.3,117.35,2900.0,94.6421,94.7308,94.6421,94.6824,2900.0
2014-08-25 14:00:00,117.32,117.42,117.3,117.33,3500.0,94.6582,94.7389,94.6421,94.6663,3500.0
2014-08-25 14:10:00,117.35,117.4,117.33,117.35,4100.0,94.6824,94.7228,94.6663,94.6824,4100.0
2014-08-25 14:20:00,117.27,117.33,117.18,117.25,3900.0,94.6179,94.6663,94.5453,94.6017,3900.0
2014-08-25 14:30:00,117.25,117.32,117.2,117.27,5800.0,94.6017,94.6582,94.5614,94.6179,5800.0
2014-08-25 14:40:00,117.26,117.35,117.21,117.35,56500.0,94.6098,94.6824,94.5695,94.6824,56500.0
2014-08-25 14:50:00,117.36,117.55,117.34,117.41,9900.0,94.6905,94.8438,94.6744,94.7308,9900.0
2014-08-25 15:00:00,117.41,117.45,117.29,117.31,5800.0,94.7308,94.7631,94.634,94.6501,5800.0
2014-08-25 15:10:00,117.32,117.42,117.28,117.3,3200.0,94.6582,94.7389,94.6259,94.6421,3200.0
2014-08-25 15:20:00,117.32,117.48,117.32,117.47,21700.0,94.6582,94.7873,94.6582,94.7792,21700.0
2014-08-25 15:30:00,117.48,117.62,117.48,117.6,12800.0,94.7873,94.9003,94.7873,94.8841,12800.0
2014-08-25 15:40:00,117.61,117.61,117.38,117.4,17100.0,94.8922,94.8922,94.7066,94.7228,17100.0
2014-08-25 15:50:00,117.4,117.44,117.3,117.41,43400.0,94.7228,94.755,94.6421,94.7308,43400.0
2014-08-26 09:30:00,117.37,117.57,117.33,117.42,10200.0,94.6986,94.8599,94.6663,94.7389,10200.0
2014-08-26 09:40:00,117.49,117.76,117.49,117.63,10600.0,94.7954,95.0132,94.7954,94.9083,10600.0
2014-08-26 09:50:00,117.61,117.75,117.23,117.26,5200.0,94.8922,95.0052,94.5856,94.6098,5200.0
2014-08-26 10:00:00,117.26,117.32,117.03,117.12,11000.0,94.6098,94.6582,94.4242,94.4968,11000.0
2014-08-26 10:10:00,117.1,117.15,116.95,116.95,3000.0,94.4807,94.5211,94.3597,94.3597,3000.0
2014-08-26 10:20:00,117.04,117.04,116.85,116.92,4000.0,94.4323,94.4323,94.279,94.3355,4000.0
2014-08-26 10:30:00,116.9,116.92,116.67,116.75,6500.0,94.3193,94.3355,94.1338,94.1983,6500.0
2014-08-26 10:40:00,116.75,116.88,116.7,116.8,10900.0,94.1983,94.3032,94.158,94.2387,10900.0
2014-08-26 10:50:00,116.84,116.85,116.73,116.79,6900.0,94.2709,94.279,94.1822,94.2306,6900.0
2014-08-26 11:00:00,116.82,116.91,116.76,116.81,20800.0,94.2548,94.3274,94.2064,94.2467,20800.0
2014-08-26 11:10:00,116.85,116.86,116.72,116.72,8600.0,94.279,94.2871,94.1741,94.1741,8600.0
2014-08-26 11:20:00,116.76,116.89,116.75,116.86,18300.0,94.2064,94.3113,94.1983,94.2871,18300.0
2014-08-26 11:30:00,116.86,116.93,116.72,116.76,21500.0,94.2871,94.3435,94.1741,94.2064,21500.0
2014-08-26 11:40:00,116.76,116.9,116.76,116.79,6500.0,94.2064,94.3193,94.2064,94.2306,6500.0
2014-08-26 11:50:00,116.78,116.84,116.74,116.76,7000.0,94.2225,94.2709,94.1902,94.2064,7000.0
2014-08-26 12:00:00,116.73,116.89,116.69,116.89,2500.0,94.1822,94.3113,94.1499,94.3113,2500.0
2014-08-26 12:10:00,116.85,116.89,116.74,116.78,6700.0,94.279,94.3113,94.1902,94.2225,6700.0
2014-08-26 12:20:00,116.82,116.89,116.72,116.74,3000.0,94.2548,94.3113,94.1741,94.1902,3000.0
2014-08-26 12:30:00,116.72,116.75,116.66,116.73,3900.0,94.1741,94.1983,94.1257,94.1822,3900.0
2014-08-26 12:40:00,116.74,116.74,116.65,116.72,1700.0,94.1902,94.1902,94.1176,94.1741,1700.0
2014-08-26 12:50:00,116.72,116.73,116.68,116.69,4200.0,94.1741,94.1822,94.1418,94.1499,4200.0
2014-08-26 13:00:00,116.72,116.73,116.57,116.57,2200.0,94.1741,94.1822,94.0531,94.0531,2200.0
2014-08-26 13:10:00,116.54,116.62,116.54,116.56,2600.0,94.0289,94.0934,94.0289,94.045,2600.0
2014-08-26 13:20:00,116.61,116.69,116.6,116.61,3400.0,94.0854,94.1499,94.0773,94.0854,3400.0
2014-08-26 13:30:00,116.65,116.66,116.59,116.65,3500.0,94.1176,94.1257,94.0692,94.1176,3500.0
2014-08-26 13:40:00,116.67,116.67,116.6,116.6,2700.0,94.1338,94.1338,94.0773,94.0773,2700.0
2014-08-26 13:50:00,116.6,116.62,116.56,116.6,3400.0,94.0773,94.0934,94.045,94.0773,3400.0
2014-08-26 14:00:00,116.64,116.66,116.6,116.66,3500.0,94.1096,94.1257,94.0773,94.1257,3500.0
2014-08-26 14:10:00,116.67,116.67,116.59,116.62,5500.0,94.1338,94.1338,94.0692,94.0934,5500.0
2014-08-26 14:20:00,116.62,116.63,116.5,116.5,3200.0,94.0934,94.1015,93.9966,93.9966,3200.0
2014-08-26 14:30:00,116.5,116.56,116.42,116.42,6800.0,93.9966,94.045,93.9321,93.9321,6800.0
2014-08-26 14:40:00,116.43,116.48,116.43,116.44,5700.0,93.9401,93.9805,93.9401,93.9482,5700.0
2014-08-26 14:50:00,116.45,116.48,116.4,116.45,8300.0,93.9563,93.9805,93.9159,93.9563,8300.0
2014-08-26 15:00:00,116.45,116.47,116.45,116.45,6100.0,93.9563,93.9724,93.9563,93.9563,6100.0
2014-08-26 15:10:00,116.45,116.48,116.42,116.44,6400.0,93.9563,93.9805,93.9321,93.9482,6400.0
2014-08-26 15:20:00,116.42,116.43,116.32,116.39,6300.0,93.9321,93.9401,93.8514,93.9079,6300.0
2014-08-26 15:30:00,116.38,116.41,116.32,116.34,7400.0,93.8998,93.924,93.8514,93.8675,7400.0
2014-08-26 15:40:00,116.36,116.49,116.36,116.41,19600.0,93.8836,93.9885,93.8836,93.924,19600.0
2014-08-26 15:50:00,116.4,116.42,116.35,116.36,31000.0,93.9159,93.9321,93.8756,93.8836,31000.0
2014-08-27 09:30:00,116.24,116.24,116.04,116.07,8800.0,93.7868,93.7868,93.6255,93.6497,8800.0
2014-08-27 09:40:00,116.09,116.46,116.08,116.16,3100.0,93.6658,93.9643,93.6577,93.7223,3100.0
2014-08-27 09:50:00,116.1,116.1,115.72,115.86,12700.0,93.6739,93.6739,93.3673,93.4802,12700.0
2014-08-27 10:00:00,115.76,116.04,115.76,115.97,12300.0,93.3995,93.6255,93.3995,93.569,12300.0
2014-08-27 10:10:00,115.91,116.04,115.84,115.99,12300.0,93.5206,93.6255,93.4641,93.5851,12300.0
2014-08-27 10:20:00,116.03,116.04,115.93,115.96,7400.0,93.6174,93.6255,93.5367,93.5609,7400.0
2014-08-27 10:30:00,115.91,116.02,115.86,115.86,5500.0,93.5206,93.6093,93.4802,93.4802,5500.0
2014-08-27 10:40:00,115.92,115.97,115.79,115.9,11300.0,93.5286,93.569,93.4238,93.5125,11300.0
2014-08-27 10:50:00,115.89,115.91,115.77,115.8,7600.0,93.5044,93.5206,93.4076,93.4318,7600.0
2014-08-27 11:00:00,115.81,115.83,115.76,115.77,8700.0,93.4399,93.456,93.3995,93.4076,8700.0
2014-08-27 11:10:00,115.82,116.04,115.82,116.04,7300.0,93.448,93.6255,93.448,93.6255,7300.0
2014-08-27 11:20:00,116.04,116.13,116.03,116.03,2500.0,93.6255,93.6981,93.6174,93.6174,2500.0
2014-08-27 11:30:00,116.01,116.12,115.95,116.07,5600.0,93.6013,93.69,93.5528,93.6497,5600.0
2014-08-27 11:40:00,115.97,116.06,115.97,116.03,2800.0,93.569,93.6416,93.569,93.6174,2800.0
2014-08-27 11:50:00,116.0,116.11,115.96,116.08,4800.0,93.5932,93.6819,93.5609,93.6577,4800.0
2014-08-27 12:00:00,116.08,116.08,115.98,115.98,900.0,93.6577,93.6577,93.5771,93.5771,900.0
2014-08-27 12:10:00,115.98,116.11,115.98,116.0,3400.0,93.5771,93.6819,93.5771,93.5932,3400.0
2014-08-27 12:20:00,116.02,116.14,115.98,116.12,2800.0,93.6093,93.7061,93.5771,93.69,2800.0
2014-08-27 12:30:00,116.16,116.22,116.11,116.22,2900.0,93.7223,93.7707,93.6819,93.7707,2900.0
2014-08-27 12:40:00,116.23,116.28,116.23,116.23,1400.0,93.7788,93.8191,93.7788,93.7788,1400.0
2014-08-27 12:50:00,116.22,116.35,116.13,116.31,24500.0,93.7707,93.8756,93.6981,93.8433,24500.0
2014-08-27 13:00:00,116.31,116.37,116.29,116.33,2600.0,93.8433,93.8917,93.8272,93.8594,2600.0
2014-08-27 13:10:00,116.36,116.43,116.31,116.4,2400.0,93.8836,93.9401,93.8433,93.9159,2400.0
2014-08-27 13:20:00,116.42,116.47,116.42,116.47,1500.0,93.9321,93.9724,93.9321,93.9724,1500.0
2014-08-27 13:30:00,116.47,116.52,116.44,116.52,1700.0,93.9724,94.0127,93.9482,94.0127,1700.0
2014-08-27 13:40:00,116.52,116.52,116.48,116.48,900.0,94.0127,94.0127,93.9805,93.9805,900.0
2014-08-27 13:50:00,116.52,116.52,116.34,116.36,5300.0,94.0127,94.0127,93.8675,93.8836,5300.0
2014-08-27 14:00:00,116.37,116.42,116.35,116.42,2800.0,93.8917,93.9321,93.8756,93.9321,2800.0
2014-08-27 14:10:00,116.44,116.44,116.37,116.37,4800.0,93.9482,93.9482,93.8917,93.8917,4800.0
2014-08-27 14:20:00,116.38,116.39,116.34,116.36,2300.0,93.8998,93.9079,93.8675,93.8836,2300.0
2014-08-27 14:30:00,116.33,116.35,116.28,116.28,3700.0,93.8594,93.8756,93.8191,93.8191,3700.0
2014-08-27 14:40:00,116.27,116.27,116.19,116.19,3100.0,93.811,93.811,93.7465,93.7465,3100.0
2014-08-27 14:50:00,116.19,116.2,116.0,116.0,4500.0,93.7465,93.7546,93.5932,93.5932,4500.0
2014-08-27 15:00:00,115.97,116.1,115.95,116.04,9100.0,93.569,93.6739,93.5528,93.6255,9100.0
2014-08-27 15:10:00,116.05,116.15,116.05,116.15,4300.0,93.6335,93.7142,93.6335,93.7142,4300.0
2014-08-27 15:20:00,116.15,116.24,116.11,116.24,5600.0,93.7142,93.7868,93.6819,93.7868,5600.0
2014-08-27 15:30:00,116.2,116.22,116.15,116.15,8000.0,93.7546,93.7707,93.7142,93.7142,8000.0
2014-08-27 15:40:00,116.13,116.27,116.13,116.23,9400.0,93.6981,93.811,93.6981,93.7788,9400.0
2014-08-27 15:50:00,116.24,116.41,116.23,116.36,33800.0,93.7868,93.924,93.7788,93.8836,33800.0
2014-08-28 09:30:00,115.93,115.93,115.5,115.66,16700.0,93.5367,93.5367,93.1898,93.3189,16700.0
2014-08-28 09:40:00,115.59,115.95,115.52,115.87,7400.0,93.2624,93.5528,93.2059,93.4883,7400.0
2014-08-28 09:50:00,115.99,116.28,115.9,116.28,4600.0,93.5851,93.8191,93.5125,93.8191,4600.0
2014-08-28 10:00:00,116.17,116.17,115.98,116.12,14700.0,93.7304,93.7304,93.5771,93.69,14700.0
2014-08-28 10:10:00,116.12,116.14,115.87,115.92,6200.0,93.69,93.7061,93.4883,93.5286,6200.0
2014-08-28 10:20:00,116.02,116.29,115.99,116.29,4400.0,93.6093,93.8272,93.5851,93.8272,4400.0
2014-08-28 10:30:00,116.29,116.31,116.01,116.01,8900.0,93.8272,93.8433,93.6013,93.6013,8900.0
2014-08-28 10:40:00,116.1,116.51,116.1,116.46,9600.0,93.6739,94.0047,93.6739,93.9643,9600.0
2014-08-28 10:50:00,116.46,116.49,116.31,116.49,5300.0,93.9643,93.9885,93.8433,93.9885,5300.0
2014-08-28 11:00:00,116.51,116.56,116.3,116.37,6200.0,94.0047,94.045,93.8352,93.8917,6200.0
2014-08-28 11:10:00,116.37,116.55,116.33,116.39,6000.0,93.8917,94.0369,93.8594,93.9079,6000.0
2014-08-28 11:20:00,116.4,116.71,116.4,116.67,26300.0,93.9159,94.166,93.9159,94.1338,26300.0
2014-08-28 11:30:00,116.67,116.67,116.41,116.41,17300.0,94.1338,94.1338,93.924,93.924,17300.0
2014-08-28 11:40:00,116.43,116.44,116.22,116.28,21800.0,93.9401,93.9482,93.7707,93.8191,21800.0
2014-08-28 11:50:00,116.26,116.47,116.25,116.38,6800.0,93.803,93.9724,93.7949,93.8998,6800.0
2014-08-28 12:00:00,116.35,116.5,116.35,116.5,5800.0,93.8756,93.9966,93.8756,93.9966,5800.0
2014-08-28 12:10:00,116.52,116.78,116.52,116.75,34000.0,94.0127,94.2225,94.0127,94.1983,34000.0
2014-08-28 12:20:00,116.75,116.77,116.62,116.76,24800.0,94.1983,94.2145,94.0934,94.2064,24800.0
2014-08-28 12:30:00,116.78,116.86,116.67,116.72,3900.0,94.2225,94.2871,94.1338,94.1741,3900.0
2014-08-28 12:40:00,116.73,116.82,116.67,116.73,14900.0,94.1822,94.2548,94.1338,94.1822,14900.0
2014-08-28 12:50:00,116.68,116.71,116.62,116.71,3200.0,94.1418,94.166,94.0934,94.166,3200.0
2014-08-28 13:00:00,116.74,116.76,116.65,116.72,2600.0,94.1902,94.2064,94.1176,94.1741,2600.0
2014-08-28 13:10:00,116.76,116.76,116.69,116.73,7400.0,94.2064,94.2064,94.1499,94.1822,7400.0
2014-08-28 13:20:00,116.71,116.74,116.67,116.72,3600.0,94.166,94.1902,94.1338,94.1741,3600.0
2014-08-28 13:30:00,116.71,116.73,116.61,116.61,1800.0,94.166,94.1822,94.0854,94.0854,1800.0
2014-08-28 13:40:00,116.68,116.74,116.62,116.72,4700.0,94.1418,94.1902,94.0934,94.1741,4700.0
2014-08-28 13:50:00,116.71,116.73,116.62,116.68,4000.0,94.166,94.1822,94.0934,94.1418,4000.0
2014-08-28 14:00:00,116.68,116.7,116.54,116.67,5500.0,94.1418,94.158,94.0289,94.1338,5500.0
2014-08-28 14:10:00,116.67,116.67,116.57,116.66,8800.0,94.1338,94.1338,94.0531,94.1257,8800.0
2014-08-28 14:20:00,116.67,116.67,116.5,116.54,8500.0,94.1338,94.1338,93.9966,94.0289,8500.0
2014-08-28 14:30:00,116.51,116.58,116.43,116.56,6000.0,94.0047,94.0612,93.9401,94.045,6000.0
2014-08-28 14:40:00,116.58,116.65,116.53,116.55,8300.0,94.0612,94.1176,94.0208,94.0369,8300.0
2014-08-28 14:50:00,116.53,116.59,116.49,116.53,9600.0,94.0208,94.0692,93.9885,94.0208,9600.0
2014-08-28 15:00:00,116.53,116.53,116.46,116.52,16500.0,94.0208,94.0208,93.9643,94.0127,16500.0
2014-08-28 15:10:00,116.52,116.62,116.52,116.55,33300.0,94.0127,94.0934,94.0127,94.0369,33300.0
2014-08-28 15:20:00,116.54,116.55,116.44,116.51,12900.0,94.0289,94.0369,93.9482,94.0047,12900.0
2014-08-28 15:30:00,116.51,116.56,116.5,116.52,9800.0,94.0047,94.045,93.9966,94.0127,9800.0
2014-08-28 15:40:00,116.53,116.55,116.42,116.43,14400.0,94.0208,94.0369,93.9321,93.9401,14400.0
2014-08-28 15:50:00,116.43,116.43,116.3,116.37,34700.0,93.9401,93.9401,93.8352,93.8917,34700.0
2014-08-29 09:30:00,116.45,117.04,116.09,116.67,11500.0,93.9563,94.4323,93.6658,94.1338,11500.0
2014-08-29 09:40:00,116.65,116.65,116.01,116.27,5300.0,94.1176,94.1176,93.6013,93.811,5300.0
2014-08-29 09:50:00,116.23,116.5,116.18,116.41,6400.0,93.7788,93.9966,93.7384,93.924,6400.0
2014-08-29 10:00:00,116.42,116.45,116.2,116.22,12000.0,93.9321,93.9563,93.7546,93.7707,12000.0
2014-08-29 10:10:00,116.14,116.36,115.98,116.3,6800.0,93.7061,93.8836,93.5771,93.8352,6800.0
2014-08-29 10:20:00,116.3,116.38,116.12,116.12,11100.0,93.8352,93.8998,93.69,93.69,11100.0
2014-08-29 10:30:00,116.12,116.41,116.12,116.17,8300.0,93.69,93.924,93.69,93.7304,8300.0
2014-08-29 10:40:00,116.16,116.32,116.14,116.3,13800.0,93.7223,93.8514,93.7061,93.8352,13800.0
2014-08-29 10:50:00,116.37,116.63,116.36,116.63,3300.0,93.8917,94.1015,93.8836,94.1015,3300.0
2014-08-29 11:00:00,116.64,116.65,116.46,116.46,5600.0,94.1096,94.1176,93.9643,93.9643,5600.0
2014-08-29 11:10:00,116.47,116.51,116.42,116.46,4400.0,93.9724,94.0047,93.9321,93.9643,4400.0
2014-08-29 11:20:00,116.48,116.49,116.35,116.39,4900.0,93.9805,93.9885,93.8756,93.9079,4900.0
2014-08-29 11:30:00,116.33,116.42,116.25,116.35,9700.0,93.8594,93.9321,93.7949,93.8756,9700.0
2014-08-29 11:40:00,116.37,116.43,116.3,116.36,11700.0,93.8917,93.9401,93.8352,93.8836,11700.0
2014-08-29 11:50:00,116.36,116.38,116.24,116.28,8600.0,93.8836,93.8998,93.7868,93.8191,8600.0
2014-08-29 12:00:00,116.32,116.36,116.24,116.26,6200.0,93.8514,93.8836,93.7868,93.803,6200.0
2014-08-29 12:10:00,116.26,116.42,116.23,116.37,6600.0,93.803,93.9321,93.7788,93.8917,6600.0
2014-08-29 12:20:00,116.39,116.45,116.34,116.34,9300.0,93.9079,93.9563,93.8675,93.8675,9300.0
2014-08-29 12:30:00,116.42,116.43,116.33,116.39,9200.0,93.9321,93.9401,93.8594,93.9079,9200.0
2014-08-29 12:40:00,116.38,116.56,116.37,116.56,5500.0,93.8998,94.045,93.8917,94.045,5500.0
2014-08-29 12:50:00,116.56,116.63,116.54,116.55,6100.0,94.045,94.1015,94.0289,94.0369,6100.0
2014-08-29 13:00:00,116.53,116.63,116.52,116.62,4300.0,94.0208,94.1015,94.0127,94.0934,4300.0
2014-08-29 13:10:00,116.61,116.63,116.52,116.52,4100.0,94.0854,94.1015,94.0127,94.0127,4100.0
2014-08-29 13:20:00,116.57,116.62,116.53,116.62,1100.0,94.0531,94.0934,94.0208,94.0934,1100.0
2014-08-29 13:30:00,116.57,116.57,116.44,116.45,4900.0,94.0531,94.0531,93.9482,93.9563,4900.0
2014-08-29 13:40:00,116.46,116.48,116.41,116.45,6400.0,93.9643,93.9805,93.924,93.9563,6400.0
2014-08-29 13:50:00,116.45,116.5,116.4,116.49,4500.0,93.9563,93.9966,93.9159,93.9885,4500.0
2014-08-29 14:00:00,116.49,116.74,116.46,116.71,22800.0,93.9885,94.1902,93.9643,94.166,22800.0
2014-08-29 14:10:00,116.71,116.73,116.55,116.55,5400.0,94.166,94.1822,94.0369,94.0369,5400.0
2014-08-29 14:20:00,116.55,116.57,116.51,116.55,6900.0,94.0369,94.0531,94.0047,94.0369,6900.0
2014-08-29 14:30:00,116.54,116.54,116.44,116.44,2500.0,94.0289,94.0289,93.9482,93.9482,2500.0
2014-08-29 14:40:00,116.45,116.5,116.43,116.47,4700.0,93.9563,93.9966,93.9401,93.9724,4700.0
2014-08-29 14:50:00,116.47,116.5,116.46,116.49,4600.0,93.9724,93.9966,93.9643,93.9885,4600.0
2014-08-29 15:00:00,116.48,116.52,116.48,116.52,5900.0,93.9805,94.0127,93.9805,94.0127,5900.0
2014-08-29 15:10:00,116.54,116.65,116.54,116.59,15100.0,94.0289,94.1176,94.0289,94.0692,15100.0
2014-08-29 15:20:00,116.57,116.62,116.5,116.5,5900.0,94.0531,94.0934,93.9966,93.9966,5900.0
2014-08-29 15:30:00,116.5,116.57,116.45,116.57,15300.0,93.9966,94.0531,93.9563,94.0531,15300.0
2014-08-29 15:40:00,116.57,116.75,116.57,116.64,20400.0,94.0531,94.1983,94.0531,94.1096,20400.0
2014-08-29 15:50:00,116.67,116.67,116.57,116.59,39800.0,94.1338,94.1338,94.0531,94.0692,39800.0
2014-09-02 09:30:00,116.51,117.21,116.51,116.64,28800.0,94.0047,94.5695,94.0047,94.1096,28800.0
2014-09-02 09:40:00,116.66,116.77,116.28,116.77,5100.0,94.1257,94.2145,93.8191,94.2145,5100.0
2014-09-02 09:50:00,116.77,117.11,116.74,116.78,9700.0,94.2145,94.4888,94.1902,94.2225,9700.0
2014-09-02 10:00:00,116.82,117.14,116.79,116.99,35500.0,94.2548,94.513,94.2306,94.392,35500.0
2014-09-02 10:10:00,117.03,117.19,116.98,117.13,25700.0,94.4242,94.5533,94.3839,94.5049,25700.0
2014-09-02 10:20:00,117.16,117.36,117.09,117.32,22500.0,94.5291,94.6905,94.4726,94.6582,22500.0
2014-09-02 10:30:00,117.33,117.33,117.0,117.14,22500.0,94.6663,94.6663,94.4,94.513,22500.0
2014-09-02 10:40:00,117.14,117.23,117.0,117.0,19500.0,94.513,94.5856,94.4,94.4,19500.0
2014-09-02 10:50:00,117.02,117.44,117.02,117.44,14600.0,94.4162,94.755,94.4162,94.755,14600.0
2014-09-02 11:00:00,117.47,117.51,117.28,117.31,12400.0,94.7792,94.8115,94.6259,94.6501,12400.0
2014-09-02 11:10:00,117.33,117.4,117.0,117.06,9500.0,94.6663,94.7228,94.4,94.4484,9500.0
2014-09-02 11:20:00,117.09,117.11,116.96,117.03,8900.0,94.4726,94.4888,94.3678,94.4242,8900.0
2014-09-02 11:30:00,117.04,117.18,117.04,117.12,3700.0,94.4323,94.5453,94.4323,94.4968,3700.0
2014-09-02 11:40:00,117.09,117.11,116.96,117.04,22900.0,94.4726,94.4888,94.3678,94.4323,22900.0
2014-09-02 11:50:00,116.99,117.05,116.86,116.88,17900.0,94.392,94.4404,94.2871,94.3032,17900.0
2014-09-02 12:00:00,116.88,116.96,116.84,116.84,13900.0,94.3032,94.3678,94.2709,94.2709,13900.0
2014-09-02 12:10:00,116.84,116.96,116.82,116.96,6100.0,94.2709,94.3678,94.2548,94.3678,6100.0
2014-09-02 12:20:00,116.96,117.09,116.96,117.08,3900.0,94.3678,94.4726,94.3678,94.4646,3900.0
2014-09-02 12:30:00,117.08,117.08,116.85,116.85,4300.0,94.4646,94.4646,94.279,94.279,4300.0
2014-09-02 12:40:00,116.87,116.87,116.73,116.85,1700.0,94.2951,94.2951,94.1822,94.279,1700.0
2014-09-02 12:50:00,116.79,116.85,116.77,116.77,2700.0,94.2306,94.279,94.2145,94.2145,2700.0
2014-09-02 13:00:00,116.75,116.76,116.63,116.75,3500.0,94.1983,94.2064,94.1015,94.1983,3500.0
2014-09-02 13:10:00,116.72,116.8,116.72,116.8,2800.0,94.1741,94.2387,94.1741,94.2387,2800.0
2014-09-02 13:20:00,116.75,116.75,116.66,116.66,1800.0,94.1983,94.1983,94.1257,94.1257,1800.0
2014-09-02 13:30:00,116.69,116.74,116.61,116.72,3100.0,94.1499,94.1902,94.0854,94.1741,3100.0
2014-09-02 13:40:00,116.74,116.76,116.69,116.73,3400.0,94.1902,94.2064,94.1499,94.1822,3400.0
2014-09-02 13:50:00,116.79,116.9,116.79,116.9,3700.0,94.2306,94.3193,94.2306,94.3193,3700.0
2014-09-02 14:00:00,116.87,117.02,116.85,117.02,7500.0,94.2951,94.4162,94.279,94.4162,7500.0
2014-09-02 14:10:00,117.02,117.11,116.97,117.05,5300.0,94.4162,94.4888,94.3758,94.4404,5300.0
2014-09-02 14:20:00,117.07,117.16,117.04,117.16,3100.0,94.4565,94.5291,94.4323,94.5291,3100.0
2014-09-02 14:30:00,117.14,117.19,117.06,117.1,8200.0,94.513,94.5533,94.4484,94.4807,8200.0
2014-09-02 14:40:00,117.12,117.17,117.12,117.16,1200.0,94.4968,94.5372,94.4968,94.5291,1200.0
2014-09-02 14:50:00,117.19,117.28,117.18,117.19,8600.0,94.5533,94.6259,94.5453,94.5533,8600.0
2014-09-02 15:00:00,117.2,117.2,117.11,117.14,5900.0,94.5614,94.5614,94.4888,94.513,5900.0
2014-09-02 15:10:00,117.16,117.25,117.16,117.17,7200.0,94.5291,94.6017,94.5291,94.5372,7200.0
2014-09-02 15:20:00,117.17,117.25,117.16,117.23,8900.0,94.5372,94.6017,94.5291,94.5856,8900.0
2014-09-02 15:30:00,117.19,117.19,117.07,117.08,12300.0,94.5533,94.5533,94.4565,94.4646,12300.0
2014-09-02 15:40:00,117.08,117.17,117.08,117.14,21000.0,94.4646,94.5372,94.4646,94.513,21000.0
2014-09-02 15:50:00,117.14,117.18,117.13,117.17,37800.0,94.513,94.5453,94.5049,94.5372,37800.0
2014-09-03 09:30:00,117.05,118.21,116.88,117.37,17600.0,94.4404,95.3763,94.3032,94.6986,17600.0
2014-09-03 09:40:00,117.36,117.52,117.32,117.52,6500.0,94.6905,94.8196,94.6582,94.8196,6500.0
2014-09-03 09:50:00,117.55,117.56,117.2,117.34,7300.0,94.8438,94.8519,94.5614,94.6744,7300.0
2014-09-03 10:00:00,117.32,117.45,117.22,117.22,9100.0,94.6582,94.7631,94.5775,94.5775,9100.0
2014-09-03 10:10:00,117.25,117.35,117.12,117.28,9200.0,94.6017,94.6824,94.4968,94.6259,9200.0
2014-09-03 10:20:00,117.2,117.21,117.03,117.03,6900.0,94.5614,94.5695,94.4242,94.4242,6900.0
2014-09-03 10:30:00,117.01,117.28,117.01,117.28,3400.0,94.4081,94.6259,94.4081,94.6259,3400.0
2014-09-03 10:40:00,117.3,117.33,117.19,117.27,4200.0,94.6421,94.6663,94.5533,94.6179,4200.0
2014-09-03 10:50:00,117.24,117.25,117.14,117.21,4900.0,94.5937,94.6017,94.513,94.5695,4900.0
2014-09-03 11:00:00,117.22,117.27,117.15,117.17,1800.0,94.5775,94.6179,94.5211,94.5372,1800.0
2014-09-03 11:10:00,117.13,117.21,116.93,116.97,24300.0,94.5049,94.5695,94.3435,94.3758,24300.0
2014-09-03 11:20:00,116.96,117.08,116.82,116.82,3300.0,94.3678,94.4646,94.2548,94.2548,3300.0
2014-09-03 11:30:00,116.85,116.97,116.81,116.91,11500.0,94.279,94.3758,94.2467,94.3274,11500.0
2014-09-03 11:40:00,116.91,116.91,116.77,116.79,2100.0,94.3274,94.3274,94.2145,94.2306,2100.0
2014-09-03 11:50:00,116.78,116.84,116.72,116.74,1900.0,94.2225,94.2709,94.1741,94.1902,1900.0
2014-09-03 12:00:00,116.69,116.7,116.62,116.67,2900.0,94.1499,94.158,94.0934,94.1338,2900.0
2014-09-03 12:10:00,116.71,116.79,116.69,116.79,2800.0,94.166,94.2306,94.1499,94.2306,2800.0
2014-09-03 12:20:00,116.8,116.87,116.75,116.8,2200.0,94.2387,94.2951,94.1983,94.2387,2200.0
2014-09-03 12:30:00,116.88,116.92,116.85,116.92,1500.0,94.3032,94.3355,94.279,94.3355,1500.0
2014-09-03 12:40:00,117.01,117.11,116.96,116.98,4500.0,94.4081,94.4888,94.3678,94.3839,4500.0
2014-09-03 12:50:00,116.94,116.98,116.9,116.91,700.0,94.3516,94.3839,94.3193,94.3274,700.0
2014-09-03 13:00:00,116.9,116.94,116.9,116.94,1700.0,94.3193,94.3516,94.3193,94.3516,1700.0
2014-09-03 13:10:00,116.92,117.02,116.92,116.98,1000.0,94.3355,94.4162,94.3355,94.3839,1000.0
2014-09-03 13:20:00,117.03,117.03,116.94,116.94,1100.0,94.4242,94.4242,94.3516,94.3516,1100.0
2014-09-03 13:30:00,116.97,117.1,116.95,117.0,9500.0,94.3758,94.4807,94.3597,94.4,9500.0
2014-09-03 13:40:00,116.96,116.99,116.9,116.92,3700.0,94.3678,94.392,94.3193,94.3355,3700.0
2014-09-03 13:50:00,116.93,116.93,116.79,116.85,8100.0,94.3435,94.3435,94.2306,94.279,8100.0
2014-09-03 14:00:00,116.84,116.89,116.8,116.85,4500.0,94.2709,94.3113,94.2387,94.279,4500.0
2014-09-03 14:10:00,116.82,116.88,116.74,116.76,2600.0,94.2548,94.3032,94.1902,94.2064,2600.0
2014-09-03 14:20:00,116.71,116.81,116.66,116.66,9400.0,94.166,94.2467,94.1257,94.1257,9400.0
2014-09-03 14:30:00,116.74,116.81,116.74,116.8,3100.0,94.1902,94.2467,94.1902,94.2387,3100.0
2014-09-03 14:40:00,116.81,116.86,116.57,116.68,36000.0,94.2467,94.2871,94.0531,94.1418,36000.0
2014-09-03 14:50:00,116.69,116.69,116.46,116.46,5000.0,94.1499,94.1499,93.9643,93.9643,5000.0
2014-09-03 15:00:00,116.46,116.55,116.4,116.55,9300.0,93.9643,94.0369,93.9159,94.0369,9300.0
2014-09-03 15:10:00,116.56,116.68,116.5,116.68,9400.0,94.045,94.1418,93.9966,94.1418,9400.0
2014-09-03 15:20:00,116.63,116.66,116.53,116.53,4700.0,94.1015,94.1257,94.0208,94.0208,4700.0
2014-09-03 15:30:00,116.55,116.56,116.34,116.45,22000.0,94.0369,94.045,93.8675,93.9563,22000.0
2014-09-03 15:40:00,116.45,116.45,116.31,116.38,21800.0,93.9563,93.9563,93.8433,93.8998,21800.0
2014-09-03 15:50:00,116.4,116.52,116.4,116.49,19500.0,93.9159,94.0127,93.9159,93.9885,19500.0
2014-09-04 09:30:00,116.48,117.18,116.01,117.12,54900.0,93.9805,94.5453,93.6013,94.4968,54900.0
2014-09-04 09:40:00,117.19,117.87,117.19,117.84,10000.0,94.5533,95.102,94.5533,95.0778,10000.0
2014-09-04 09:50:00,117.81,118.23,117.8,118.16,17000.0,95.0536,95.3924,95.0455,95.336,17000.0
2014-09-04 10:00:00,118.15,118.25,118.1,118.2,48400.0,95.3279,95.4086,95.2875,95.3682,48400.0
2014-09-04 10:10:00,118.18,118.43,118.18,118.27,20300.0,95.3521,95.5538,95.3521,95.4247,20300.0
2014-09-04 10:20:00,118.26,118.36,118.22,118.22,21900.0,95.4166,95.4973,95.3844,95.3844,21900.0
2014-09-04 10:30:00,118.23,118.25,118.13,118.19,22000.0,95.3924,95.4086,95.3118,95.3602,22000.0
2014-09-04 10:40:00,118.18,118.43,118.16,118.42,23000.0,95.3521,95.5538,95.336,95.5457,23000.0
2014-09-04 10:50:00,118.42,118.42,118.26,118.33,23600.0,95.5457,95.5457,95.4166,95.4731,23600.0
2014-09-04 11:00:00,118.31,118.61,118.31,118.52,20600.0,95.457,95.699,95.457,95.6264,20600.0
2014-09-04 11:10:00,118.52,118.77,118.52,118.68,16800.0,95.6264,95.8281,95.6264,95.7555,16800.0
2014-09-04 11:20:00,118.73,118.77,118.27,118.3,24800.0,95.7959,95.8281,95.4247,95.4489,24800.0
2014-09-04 11:30:00,118.22,118.35,118.21,118.31,6000.0,95.3844,95.4893,95.3763,95.457,6000.0
2014-09-04 11:40:00,118.33,118.4,118.27,118.4,11200.0,95.4731,95.5296,95.4247,95.5296,11200.0
2014-09-04 11:50:00,118.4,118.44,118.29,118.29,4300.0,95.5296,95.5619,95.4408,95.4408,4300.0
2014-09-04 12:00:00,118.28,118.36,118.22,118.23,8900.0,95.4328,95.4973,95.3844,95.3924,8900.0
2014-09-04 12:10:00,118.22,118.28,118.18,118.18,11200.0,95.3844,95.4328,95.3521,95.3521,11200.0
2014-09-04 12:20:00,118.18,118.23,118.1,118.1,3400.0,95.3521,95.3924,95.2875,95.2875,3400.0
2014-09-04 12:30:00,118.12,118.19,118.07,118.18,4100.0,95.3037,95.3602,95.2633,95.3521,4100.0
2014-09-04 12:40:00,118.2,118.27,118.09,118.09,4700.0,95.3682,95.4247,95.2795,95.2795,4700.0
2014-09-04 12:50:00,118.09,118.15,118.07,118.07,1700.0,95.2795,95.3279,95.2633,95.2633,1700.0
2014-09-04 13:00:00,118.08,118.18,118.04,118.08,7400.0,95.2714,95.3521,95.2391,95.2714,7400.0
2014-09-04 13:10:00,118.02,118.06,117.84,117.84,6300.0,95.223,95.2553,95.0778,95.0778,6300.0
2014-09-04 13:20:00,117.81,117.93,117.76,117.83,2600.0,95.0536,95.1504,95.0132,95.0697,2600.0
2014-09-04 13:30:00,117.81,117.86,117.63,117.67,2700.0,95.0536,95.0939,94.9083,94.9406,2700.0
2014-09-04 13:40:00,117.69,117.69,117.52,117.58,3800.0,94.9567,94.9567,94.8196,94.868,3800.0
2014-09-04 13:50:00,117.55,117.71,117.55,117.65,3800.0,94.8438,94.9729,94.8438,94.9245,3800.0
2014-09-04 14:00:00,117.65,117.65,117.47,117.47,7100.0,94.9245,94.9245,94.7792,94.7792,7100.0
2014-09-04 14:10:00,117.52,117.59,117.44,117.56,5300.0,94.8196,94.8761,94.755,94.8519,5300.0
2014-09-04 14:20:00,117.57,117.82,117.57,117.64,25400.0,94.8599,95.0616,94.8599,94.9164,25400.0
2014-09-04 14:30:00,117.63,117.64,117.34,117.34,5200.0,94.9083,94.9164,94.6744,94.6744,5200.0
2014-09-04 14:40:00,117.35,117.37,117.27,117.27,8400.0,94.6824,94.6986,94.6179,94.6179,8400.0
2014-09-04 14:50:00,117.27,117.43,117.16,117.16,5500.0,94.6179,94.747,94.5291,94.5291,5500.0
2014-09-04 15:00:00,117.22,117.29,117.13,117.14,15100.0,94.5775,94.634,94.5049,94.513,15100.0
2014-09-04 15:10:00,117.14,117.14,116.9,116.95,9300.0,94.513,94.513,94.3193,94.3597,9300.0
2014-09-04 15:20:00,116.95,117.04,116.93,117.01,11600.0,94.3597,94.4323,94.3435,94.4081,11600.0
2014-09-04 15:30:00,117.01,117.01,116.88,116.94,13300.0,94.4081,94.4081,94.3032,94.3516,13300.0
2014-09-04 15:40:00,116.91,117.14,116.9,117.13,15700.0,94.3274,94.513,94.3193,94.5049,15700.0
2014-09-04 15:50:00,117.13,117.16,116.91,116.98,107700.0,94.5049,94.5291,94.3274,94.3839,107700.0
2014-09-05 09:30:00,116.65,116.87,115.75,116.29,17600.0,94.1176,94.2951,93.3915,93.8272,17600.0
2014-09-05 09:40:00,116.27,116.44,115.95,116.42,12500.0,93.811,93.9482,93.5528,93.9321,12500.0
2014-09-05 09:50:00,116.38,116.69,116.37,116.49,17400.0,93.8998,94.1499,93.8917,93.9885,17400.0
2014-09-05 10:00:00,116.48,116.55,116.31,116.41,3500.0,93.9805,94.0369,93.8433,93.924,3500.0
2014-09-05 10:10:00,116.5,116.54,116.22,116.25,18100.0,93.9966,94.0289,93.7707,93.7949,18100.0
2014-09-05 10:20:00,116.25,116.27,116.03,116.26,9400.0,93.7949,93.811,93.6174,93.803,9400.0
2014-09-05 10:30:00,116.2,116.26,115.88,115.88,8800.0,93.7546,93.803,93.4964,93.4964,8800.0
2014-09-05 10:40:00,115.81,116.4,115.81,116.19,8600.0,93.4399,93.9159,93.4399,93.7465,8600.0
2014-09-05 10:50:00,116.18,116.68,116.18,116.67,7600.0,93.7384,94.1418,93.7384,94.1338,7600.0
2014-09-05 11:00:00,116.72,116.92,116.72,116.84,9900.0,94.1741,94.3355,94.1741,94.2709,9900.0
2014-09-05 11:10:00,116.9,117.07,116.81,117.06,34100.0,94.3193,94.4565,94.2467,94.4484,34100.0
2014-09-05 11:20:00,117.07,117.16,117.02,117.12,11200.0,94.4565,94.5291,94.4162,94.4968,11200.0
2014-09-05 11:30:00,117.14,117.19,117.09,117.15,19100.0,94.513,94.5533,94.4726,94.5211,19100.0
2014-09-05 11:40:00,117.15,117.36,117.15,117.16,18900.0,94.5211,94.6905,94.5211,94.5291,18900.0
2014-09-05 11:50:00,117.23,117.37,117.21,117.37,2200.0,94.5856,94.6986,94.5695,94.6986,2200.0
2014-09-05 12:00:00,117.32,117.34,117.18,117.21,6000.0,94.6582,94.6744,94.5453,94.5695,6000.0
2014-09-05 12:10:00,117.16,117.3,117.11,117.14,5400.0,94.5291,94.6421,94.4888,94.513,5400.0
2014-09-05 12:20:00,117.14,117.29,117.13,117.16,7400.0,94.513,94.634,94.5049,94.5291,7400.0
2014-09-05 12:30:00,117.15,117.28,117.13,117.18,19500.0,94.5211,94.6259,94.5049,94.5453,19500.0
2014-09-05 12:40:00,117.2,117.3,117.2,117.23,4000.0,94.5614,94.6421,94.5614,94.5856,4000.0
2014-09-05 12:50:00,117.22,117.29,117.14,117.19,5200.0,94.5775,94.634,94.513,94.5533,5200.0
2014-09-05 13:00:00,117.18,117.35,117.18,117.35,2300.0,94.5453,94.6824,94.5453,94.6824,2300.0
2014-09-05 13:10:00,117.36,117.37,117.22,117.22,2400.0,94.6905,94.6986,94.5775,94.5775,2400.0
2014-09-05 13:20:00,117.25,117.29,117.17,117.23,4700.0,94.6017,94.634,94.5372,94.5856,4700.0
2014-09-05 13:30:00,117.3,117.3,117.17,117.17,2800.0,94.6421,94.6421,94.5372,94.5372,2800.0
2014-09-05 13:40:00,117.19,117.19,117.08,117.09,9800.0,94.5533,94.5533,94.4646,94.4726,9800.0
2014-09-05 13:50:00,117.07,117.17,117.02,117.17,4900.0,94.4565,94.5372,94.4162,94.5372,4900.0
2014-09-05 14:00:00,117.17,117.34,117.15,117.31,5100.0,94.5372,94.6744,94.5211,94.6501,5100.0
2014-09-05 14:10:00,117.29,117.32,117.21,117.22,7200.0,94.634,94.6582,94.5695,94.5775,7200.0
2014-09-05 14:20:00,117.25,117.31,117.24,117.24,3800.0,94.6017,94.6501,94.5937,94.5937,3800.0
2014-09-05 14:30:00,117.27,117.28,117.13,117.14,6100.0,94.6179,94.6259,94.5049,94.513,6100.0
2014-09-05 14:40:00,117.14,117.14,117.05,117.08,6300.0,94.513,94.513,94.4404,94.4646,6300.0
2014-09-05 14:50:00,117.08,117.08,116.94,117.0,6600.0,94.4646,94.4646,94.3516,94.4,6600.0
2014-09-05 15:00:00,116.98,117.14,116.98,117.09,7000.0,94.3839,94.513,94.3839,94.4726,7000.0
2014-09-05 15:10:00,117.09,117.19,117.06,117.12,6700.0,94.4726,94.5533,94.4484,94.4968,6700.0
2014-09-05 15:20:00,117.11,117.11,116.97,117.0,6600.0,94.4888,94.4888,94.3758,94.4,6600.0
2014-09-05 15:30:00,116.99,117.01,116.93,117.01,12000.0,94.392,94.4081,94.3435,94.4081,12000.0
2014-09-05 15:40:00,117.0,117.09,116.95,117.03,13600.0,94.4,94.4726,94.3597,94.4242,13600.0
2014-09-05 15:50:00,117.04,117.28,117.04,117.17,46400.0,94.4323,94.6259,94.4323,94.5372,46400.0
2014-09-08 09:30:00,117.03,117.56,116.87,117.56,7400.0,94.4242,94.8519,94.2951,94.8519,7400.0
2014-09-08 09:40:00,117.55,117.67,117.32,117.39,29800.0,94.8438,94.9406,94.6582,94.7147,29800.0
2014-09-08 09:50:00,117.31,117.66,117.31,117.6,2900.0,94.6501,94.9325,94.6501,94.8841,2900.0
2014-09-08 10:00:00,117.62,117.64,117.26,117.32,24500.0,94.9003,94.9164,94.6098,94.6582,24500.0
2014-09-08 10:10:00,117.33,117.41,117.06,117.12,16300.0,94.6663,94.7308,94.4484,94.4968,16300.0
2014-09-08 10:20:00,117.13,117.13,116.85,116.87,14400.0,94.5049,94.5049,94.279,94.2951,14400.0
2014-09-08 10:30:00,116.79,116.79,116.63,116.68,3000.0,94.2306,94.2306,94.1015,94.1418,3000.0
2014-09-08 10:40:00,116.73,116.84,116.72,116.82,6900.0,94.1822,94.2709,94.1741,94.2548,6900.0
2014-09-08 10:50:00,116.82,117.04,116.69,117.04,13300.0,94.2548,94.4323,94.1499,94.4323,13300.0
2014-09-08 11:00:00,117.01,117.01,116.88,117.0,7700.0,94.4081,94.4081,94.3032,94.4,7700.0
2014-09-08 11:10:00,116.97,116.97,116.85,116.95,9200.0,94.3758,94.3758,94.279,94.3597,9200.0
2014-09-08 11:20:00,116.94,117.14,116.94,117.14,2600.0,94.3516,94.513,94.3516,94.513,2600.0
2014-09-08 11:30:00,117.05,117.11,117.0,117.0,1200.0,94.4404,94.4888,94.4,94.4,1200.0
2014-09-08 11:40:00,116.93,116.94,116.83,116.83,2200.0,94.3435,94.3516,94.2629,94.2629,2200.0
2014-09-08 11:50:00,116.76,116.81,116.73,116.78,600.0,94.2064,94.2467,94.1822,94.2225,600.0
2014-09-08 12:00:00,116.85,116.88,116.78,116.86,9100.0,94.279,94.3032,94.2225,94.2871,9100.0
2014-09-08 12:10:00,116.81,116.81,116.73,116.76,2600.0,94.2467,94.2467,94.1822,94.2064,2600.0
2014-09-08 12:20:00,116.8,116.84,116.73,116.84,900.0,94.2387,94.2709,94.1822,94.2709,900.0
2014-09-08 12:30:00,116.85,116.95,116.85,116.95,2400.0,94.279,94.3597,94.279,94.3597,2400.0
2014-09-08 12:40:00,116.92,116.96,116.92,116.95,2100.0,94.3355,94.3678,94.3355,94.3597,2100.0
2014-09-08 12:50:00,116.92,117.05,116.9,116.9,3100.0,94.3355,94.4404,94.3193,94.3193,3100.0
2014-09-08 13:00:00,116.9,116.9,116.72,116.75,3800.0,94.3193,94.3193,94.1741,94.1983,3800.0
2014-09-08 13:10:00,116.75,116.81,116.52,116.52,9200.0,94.1983,94.2467,94.0127,94.0127,9200.0
2014-09-08 13:20:00,116.52,116.72,116.48,116.56,9300.0,94.0127,94.1741,93.9805,94.045,9300.0
2014-09-08 13:30:00,116.53,116.68,116.47,116.68,2600.0,94.0208,94.1418,93.9724,94.1418,2600.0
2014-09-08 13:40:00,116.7,116.7,116.52,116.52,2200.0,94.158,94.158,94.0127,94.0127,2200.0
2014-09-08 13:50:00,116.46,116.57,116.41,116.57,2400.0,93.9643,94.0531,93.924,94.0531,2400.0
2014-09-08 14:00:00,116.6,116.61,116.58,116.59,1600.0,94.0773,94.0854,94.0612,94.0692,1600.0
2014-09-08 14:10:00,116.61,116.7,116.54,116.67,3700.0,94.0854,94.158,94.0289,94.1338,3700.0
2014-09-08 14:20:00,116.66,116.66,116.54,116.57,4000.0,94.1257,94.1257,94.0289,94.0531,4000.0
2014-09-08 14:30:00,116.55,116.62,116.52,116.52,3800.0,94.0369,94.0934,94.0127,94.0127,3800.0
2014-09-08 14:40:00,116.53,116.55,116.48,116.54,1600.0,94.0208,94.0369,93.9805,94.0289,1600.0
2014-09-08 14:50:00,116.55,116.55,116.5,116.51,3100.0,94.0369,94.0369,93.9966,94.0047,3100.0
2014-09-08 15:00:00,116.5,116.59,116.5,116.52,3000.0,93.9966,94.0692,93.9966,94.0127,3000.0
2014-09-08 15:10:00,116.53,116.63,116.53,116.55,5100.0,94.0208,94.1015,94.0208,94.0369,5100.0
2014-09-08 15:20:00,116.52,116.61,116.5,116.61,4300.0,94.0127,94.0854,93.9966,94.0854,4300.0
2014-09-08 15:30:00,116.62,116.7,116.61,116.66,7300.0,94.0934,94.158,94.0854,94.1257,7300.0
2014-09-08 15:40:00,116.67,116.73,116.61,116.67,24300.0,94.1338,94.1822,94.0854,94.1338,24300.0
2014-09-08 15:50:00,116.68,116.75,116.54,116.56,32300.0,94.1418,94.1983,94.0289,94.045,32300.0
2014-09-09 09:30:00,116.31,116.46,115.95,115.95,7100.0,93.8433,93.9643,93.5528,93.5528,7100.0
2014-09-09 09:40:00,115.79,116.65,115.79,116.57,12000.0,93.4238,94.1176,93.4238,94.0531,12000.0
2014-09-09 09:50:00,116.56,116.56,115.96,116.1,9800.0,94.045,94.045,93.5609,93.6739,9800.0
2014-09-09 10:00:00,116.01,116.28,115.87,116.28,7900.0,93.6013,93.8191,93.4883,93.8191,7900.0
2014-09-09 10:10:00,116.26,116.27,115.92,116.05,14600.0,93.803,93.811,93.5286,93.6335,14600.0
2014-09-09 10:20:00,115.9,115.97,115.85,115.97,3400.0,93.5125,93.569,93.4722,93.569,3400.0
2014-09-09 10:30:00,116.07,116.07,115.73,115.75,3100.0,93.6497,93.6497,93.3753,93.3915,3100.0
2014-09-09 10:40:00,115.77,116.0,115.7,115.99,2900.0,93.4076,93.5932,93.3511,93.5851,2900.0
2014-09-09 10:50:00,115.89,116.04,115.86,115.87,3800.0,93.5044,93.6255,93.4802,93.4883,3800.0
2014-09-09 11:00:00,115.96,116.21,115.9,116.21,2500.0,93.5609,93.7626,93.5125,93.7626,2500.0
2014-09-09 11:10:00,116.24,116.41,116.18,116.31,16600.0,93.7868,93.924,93.7384,93.8433,16600.0
2014-09-09 11:20:00,116.36,116.36,116.25,116.28,2600.0,93.8836,93.8836,93.7949,93.8191,2600.0
2014-09-09 11:30:00,116.21,116.37,116.18,116.21,11100.0,93.7626,93.8917,93.7384,93.7626,11100.0
2014-09-09 11:40:00,116.18,116.4,116.18,116.4,1100.0,93.7384,93.9159,93.7384,93.9159,1100.0
2014-09-09 11:50:00,116.33,116.46,116.24,116.38,3900.0,93.8594,93.9643,93.7868,93.8998,3900.0
2014-09-09 12:00:00,116.33,116.33,116.22,116.26,2800.0,93.8594,93.8594,93.7707,93.803,2800.0
2014-09-09 12:10:00,116.3,116.39,116.25,116.37,2700.0,93.8352,93.9079,93.7949,93.8917,2700.0
2014-09-09 12:20:00,116.39,116.49,116.36,116.49,4100.0,93.9079,93.9885,93.8836,93.9885,4100.0
2014-09-09 12:30:00,116.44,116.48,116.33,116.36,1600.0,93.9482,93.9805,93.8594,93.8836,1600.0
2014-09-09 12:40:00,116.33,116.41,116.3,116.34,2400.0,93.8594,93.924,93.8352,93.8675,2400.0
2014-09-09 12:50:00,116.39,116.4,116.23,116.28,9900.0,93.9079,93.9159,93.7788,93.8191,9900.0
2014-09-09 13:00:00,116.28,116.45,116.22,116.22,3700.0,93.8191,93.9563,93.7707,93.7707,3700.0
2014-09-09 13:10:00,116.22,116.41,116.2,116.25,3200.0,93.7707,93.924,93.7546,93.7949,3200.0
2014-09-09 13:20:00,116.29,116.29,116.1,116.23,2700.0,93.8272,93.8272,93.6739,93.7788,2700.0
2014-09-09 13:30:00,116.24,116.5,116.24,116.48,14600.0,93.7868,93.9966,93.7868,93.9805,14600.0
2014-09-09 13:40:00,116.52,116.78,116.51,116.78,4000.0,94.0127,94.2225,94.0047,94.2225,4000.0
2014-09-09 13:50:00,116.81,116.81,116.62,116.62,2000.0,94.2467,94.2467,94.0934,94.0934,2000.0
2014-09-09 14:00:00,116.59,116.62,116.33,116.33,11200.0,94.0692,94.0934,93.8594,93.8594,11200.0
2014-09-09 14:10:00,116.37,116.41,116.22,116.22,8600.0,93.8917,93.924,93.7707,93.7707,8600.0
2014-09-09 14:20:00,116.25,116.25,116.04,116.05,10000.0,93.7949,93.7949,93.6255,93.6335,10000.0
2014-09-09 14:30:00,116.01,116.05,115.96,116.01,14100.0,93.6013,93.6335,93.5609,93.6013,14100.0
2014-09-09 14:40:00,116.02,116.02,115.81,115.82,17200.0,93.6093,93.6093,93.4399,93.448,17200.0
2014-09-09 14:50:00,115.83,116.03,115.83,115.96,11500.0,93.456,93.6174,93.456,93.5609,11500.0
2014-09-09 15:00:00,116.01,116.03,115.64,115.76,15800.0,93.6013,93.6174,93.3027,93.3995,15800.0
2014-09-09 15:10:00,115.74,115.85,115.65,115.66,12100.0,93.3834,93.4722,93.3108,93.3189,12100.0
2014-09-09 15:20:00,115.66,115.76,115.5,115.72,18600.0,93.3189,93.3995,93.1898,93.3673,18600.0
2014-09-09 15:30:00,115.69,115.79,115.62,115.63,12100.0,93.3431,93.4238,93.2866,93.2947,12100.0
2014-09-09 15:40:00,115.64,115.79,115.6,115.72,20600.0,93.3027,93.4238,93.2705,93.3673,20600.0
2014-09-09 15:50:00,115.7,116.01,115.68,115.93,71700.0,93.3511,93.6013,93.335,93.5367,71700.0
2014-09-10 09:30:00,116.08,116.67,115.87,116.3,21100.0,93.6577,94.1338,93.4883,93.8352,21100.0
2014-09-10 09:40:00,116.26,116.5,116.14,116.21,7200.0,93.803,93.9966,93.7061,93.7626,7200.0
2014-09-10 09:50:00,116.21,116.21,115.71,115.84,10400.0,93.7626,93.7626,93.3592,93.4641,10400.0
2014-09-10 10:00:00,115.76,115.85,115.62,115.83,13700.0,93.3995,93.4722,93.2866,93.456,13700.0
2014-09-10 10:10:00,115.82,115.85,115.55,115.56,9800.0,93.448,93.4722,93.2301,93.2382,9800.0
2014-09-10 10:20:00,115.52,115.79,115.48,115.72,13600.0,93.2059,93.4238,93.1736,93.3673,13600.0
2014-09-10 10:30:00,115.71,115.71,115.33,115.45,9700.0,93.3592,93.3592,93.0526,93.1494,9700.0
2014-09-10 10:40:00,115.41,115.79,115.38,115.61,6700.0,93.1172,93.4238,93.0929,93.2785,6700.0
2014-09-10 10:50:00,115.66,115.75,115.52,115.55,13400.0,93.3189,93.3915,93.2059,93.2301,13400.0
2014-09-10 11:00:00,115.56,115.73,115.53,115.65,8500.0,93.2382,93.3753,93.214,93.3108,8500.0
2014-09-10 11:10:00,115.61,115.86,115.6,115.72,15800.0,93.2785,93.4802,93.2705,93.3673,15800.0
2014-09-10 11:20:00,115.71,115.78,115.64,115.72,8100.0,93.3592,93.4157,93.3027,93.3673,8100.0
2014-09-10 11:30:00,115.72,115.8,115.64,115.71,6700.0,93.3673,93.4318,93.3027,93.3592,6700.0
2014-09-10 11:40:00,115.68,115.73,115.53,115.66,15600.0,93.335,93.3753,93.214,93.3189,15600.0
2014-09-10 11:50:00,115.67,115.82,115.62,115.8,12500.0,93.3269,93.448,93.2866,93.4318,12500.0
2014-09-10 12:00:00,115.78,115.8,115.73,115.77,6400.0,93.4157,93.4318,93.3753,93.4076,6400.0
2014-09-10 12:10:00,115.73,115.95,115.71,115.91,15300.0,93.3753,93.5528,93.3592,93.5206,15300.0
2014-09-10 12:20:00,115.89,116.05,115.89,115.99,20300.0,93.5044,93.6335,93.5044,93.5851,20300.0
2014-09-10 12:30:00,115.99,115.99,115.87,115.93,10300.0,93.5851,93.5851,93.4883,93.5367,10300.0
2014-09-10 12:40:00,115.96,115.98,115.86,115.92,18300.0,93.5609,93.5771,93.4802,93.5286,18300.0
2014-09-10 12:50:00,115.92,115.93,115.78,115.8,7700.0,93.5286,93.5367,93.4157,93.4318,7700.0
2014-09-10 13:00:00,115.8,116.04,115.8,116.03,15600.0,93.4318,93.6255,93.4318,93.6174,15600.0
2014-09-10 13:10:00,116.11,116.21,116.09,116.13,3000.0,93.6819,93.7626,93.6658,93.6981,3000.0
2014-09-10 13:20:00,116.12,116.13,116.06,116.13,4700.0,93.69,93.6981,93.6416,93.6981,4700.0
2014-09-10 13:30:00,116.1,116.15,116.01,116.05,5900.0,93.6739,93.7142,93.6013,93.6335,5900.0
2014-09-10 13:40:00,116.06,116.11,116.01,116.09,3900.0,93.6416,93.6819,93.6013,93.6658,3900.0
2014-09-10 13:50:00,116.15,116.15,115.94,115.94,7200.0,93.7142,93.7142,93.5448,93.5448,7200.0
2014-09-10 14:00:00,115.96,116.11,115.94,115.97,8000.0,93.5609,93.6819,93.5448,93.569,8000.0
2014-09-10 14:10:00,115.88,115.97,115.84,115.89,5700.0,93.4964,93.569,93.4641,93.5044,5700.0
2014-09-10 14:20:00,115.88,115.98,115.79,115.92,5700.0,93.4964,93.5771,93.4238,93.5286,5700.0
2014-09-10 14:30:00,115.93,115.93,115.73,115.79,7900.0,93.5367,93.5367,93.3753,93.4238,7900.0
2014-09-10 14:40:00,115.75,115.89,115.74,115.82,7500.0,93.3915,93.5044,93.3834,93.448,7500.0
2014-09-10 14:50:00,115.82,115.87,115.66,115.79,13000.0,93.448,93.4883,93.3189,93.4238,13000.0
2014-09-10 15:00:00,115.78,115.99,115.78,115.97,7700.0,93.4157,93.5851,93.4157,93.569,7700.0
2014-09-10 15:10:00,115.96,116.0,115.89,115.98,7100.0,93.5609,93.5932,93.5044,93.5771,7100.0
2014-09-10 15:20:00,115.97,115.97,115.86,115.86,7200.0,93.569,93.569,93.4802,93.4802,7200.0
2014-09-10 15:30:00,115.85,115.91,115.84,115.87,10500.0,93.4722,93.5206,93.4641,93.4883,10500.0
2014-09-10 15:40:00,115.88,115.89,115.71,115.83,19300.0,93.4964,93.5044,93.3592,93.456,19300.0
2014-09-10 15:50:00,115.83,115.88,115.8,115.84,39800.0,93.456,93.4964,93.4318,93.4641,39800.0
2014-09-11 09:30:00,115.46,115.82,115.05,115.68,23800.0,93.1575,93.448,92.8267,93.335,23800.0
2014-09-11 09:40:00,115.63,115.71,115.42,115.49,10600.0,93.2947,93.3592,93.1252,93.1817,10600.0
2014-09-11 09:50:00,115.56,115.96,115.55,115.94,9000.0,93.2382,93.5609,93.2301,93.5448,9000.0
2014-09-11 10:00:00,115.97,116.02,115.83,115.83,11900.0,93.569,93.6093,93.456,93.456,11900.0
2014-09-11 10:10:00,115.94,116.08,115.82,116.05,5400.0,93.5448,93.6577,93.448,93.6335,5400.0
2014-09-11 10:20:00,116.0,116.1,115.76,115.76,6700.0,93.5932,93.6739,93.3995,93.3995,6700.0
2014-09-11 10:30:00,115.74,115.92,115.58,115.68,7000.0,93.3834,93.5286,93.2543,93.335,7000.0
2014-09-11 10:40:00,115.67,115.67,115.48,115.62,6500.0,93.3269,93.3269,93.1736,93.2866,6500.0
2014-09-11 10:50:00,115.66,115.89,115.56,115.88,16000.0,93.3189,93.5044,93.2382,93.4964,16000.0
2014-09-11 11:00:00,115.86,116.04,115.86,115.89,3900.0,93.4802,93.6255,93.4802,93.5044,3900.0
2014-09-11 11:10:00,115.81,116.14,115.8,116.09,4500.0,93.4399,93.7061,93.4318,93.6658,4500.0
2014-09-11 11:20:00,116.13,116.16,115.93,115.93,1000.0,93.6981,93.7223,93.5367,93.5367,1000.0
2014-09-11 11:30:00,115.98,116.13,115.98,116.08,3900.0,93.5771,93.6981,93.5771,93.6577,3900.0
2014-09-11 11:40:00,116.05,116.17,115.93,116.16,10000.0,93.6335,93.7304,93.5367,93.7223,10000.0
2014-09-11 11:50:00,116.16,116.3,116.16,116.27,13800.0,93.7223,93.8352,93.7223,93.811,13800.0
2014-09-11 12:00:00,116.26,116.36,116.15,116.25,21600.0,93.803,93.8836,93.7142,93.7949,21600.0
2014-09-11 12:10:00,116.2,116.22,116.12,116.2,3700.0,93.7546,93.7707,93.69,93.7546,3700.0
2014-09-11 12:20:00,116.16,116.36,116.16,116.36,1400.0,93.7223,93.8836,93.7223,93.8836,1400.0
2014-09-11 12:30:00,116.38,116.38,116.11,116.11,11000.0,93.8998,93.8998,93.6819,93.6819,11000.0
2014-09-11 12:40:00,116.1,116.11,116.01,116.01,3500.0,93.6739,93.6819,93.6013,93.6013,3500.0
2014-09-11 12:50:00,116.01,116.14,115.91,115.93,3900.0,93.6013,93.7061,93.5206,93.5367,3900.0
2014-09-11 13:00:00,115.93,115.98,115.91,115.96,3400.0,93.5367,93.5771,93.5206,93.5609,3400.0
2014-09-11 13:10:00,115.92,115.99,115.88,115.89,2400.0,93.5286,93.5851,93.4964,93.5044,2400.0
2014-09-11 13:20:00,115.87,115.9,115.69,115.78,6300.0,93.4883,93.5125,93.3431,93.4157,6300.0
2014-09-11 13:30:00,115.8,115.83,115.69,115.75,8400.0,93.4318,93.456,93.3431,93.3915,8400.0
2014-09-11 13:40:00,115.81,116.03,115.81,115.94,15300.0,93.4399,93.6174,93.4399,93.5448,15300.0
2014-09-11 13:50:00,115.94,116.02,115.89,115.98,4000.0,93.5448,93.6093,93.5044,93.5771,4000.0
2014-09-11 14:00:00,116.04,116.23,116.04,116.14,4900.0,93.6255,93.7788,93.6255,93.7061,4900.0
2014-09-11 14:10:00,116.18,116.18,116.07,116.07,2400.0,93.7384,93.7384,93.6497,93.6497,2400.0
2014-09-11 14:20:00,116.12,116.29,116.11,116.29,3700.0,93.69,93.8272,93.6819,93.8272,3700.0
2014-09-11 14:30:00,116.32,116.38,116.11,116.11,3900.0,93.8514,93.8998,93.6819,93.6819,3900.0
2014-09-11 14:40:00,116.13,116.27,116.13,116.24,11100.0,93.6981,93.811,93.6981,93.7868,11100.0
2014-09-11 14:50:00,116.13,116.28,116.13,116.28,3500.0,93.6981,93.8191,93.6981,93.8191,3500.0
2014-09-11 15:00:00,116.28,116.31,116.08,116.1,7600.0,93.8191,93.8433,93.6577,93.6739,7600.0
2014-09-11 15:10:00,116.09,116.13,116.06,116.13,7000.0,93.6658,93.6981,93.6416,93.6981,7000.0
2014-09-11 15:20:00,116.15,116.2,116.12,116.13,15800.0,93.7142,93.7546,93.69,93.6981,15800.0
2014-09-11 15:30:00,116.13,116.15,116.05,116.12,11600.0,93.6981,93.7142,93.6335,93.69,11600.0
2014-09-11 15:40:00,116.11,116.14,116.01,116.11,11400.0,93.6819,93.7061,93.6013,93.6819,11400.0
2014-09-11 15:50:00,116.13,116.21,116.12,116.17,23000.0,93.6981,93.7626,93.69,93.7304,23000.0
2014-09-12 09:30:00,116.03,116.21,115.92,116.0,6200.0,93.6174,93.7626,93.5286,93.5932,6200.0
2014-09-12 09:40:00,116.01,116.14,115.79,115.98,3500.0,93.6013,93.7061,93.4238,93.5771,3500.0
2014-09-12 09:50:00,116.0,116.0,115.8,115.82,5200.0,93.5932,93.5932,93.4318,93.448,5200.0
2014-09-12 10:00:00,115.88,115.95,115.43,115.81,7100.0,93.4964,93.5528,93.1333,93.4399,7100.0
2014-09-12 10:10:00,115.91,115.99,115.88,115.92,5900.0,93.5206,93.5851,93.4964,93.5286,5900.0
2014-09-12 10:20:00,115.92,116.08,115.86,115.89,6400.0,93.5286,93.6577,93.4802,93.5044,6400.0
2014-09-12 10:30:00,115.89,115.98,115.83,115.84,3600.0,93.5044,93.5771,93.456,93.4641,3600.0
2014-09-12 10:40:00,115.78,115.85,115.64,115.74,5200.0,93.4157,93.4722,93.3027,93.3834,5200.0
2014-09-12 10:50:00,115.73,115.9,115.67,115.79,9200.0,93.3753,93.5125,93.3269,93.4238,9200.0
2014-09-12 11:00:00,115.76,115.81,115.64,115.68,11800.0,93.3995,93.4399,93.3027,93.335,11800.0
2014-09-12 11:10:00,115.7,115.73,115.39,115.5,7200.0,93.3511,93.3753,93.101,93.1898,7200.0
2014-09-12 11:20:00,115.5,115.5,115.33,115.41,7600.0,93.1898,93.1898,93.0526,93.1172,7600.0
2014-09-12 11:30:00,115.4,115.43,115.25,115.31,7500.0,93.1091,93.1333,92.9881,93.0365,7500.0
2014-09-12 11:40:00,115.32,115.42,115.2,115.2,5100.0,93.0445,93.1252,92.9477,92.9477,5100.0
2014-09-12 11:50:00,115.18,115.3,115.13,115.3,4600.0,92.9316,93.0284,92.8912,93.0284,4600.0
2014-09-12 12:00:00,115.27,115.27,115.16,115.25,6100.0,93.0042,93.0042,92.9154,92.9881,6100.0
2014-09-12 12:10:00,115.26,115.27,115.11,115.11,7100.0,92.9961,93.0042,92.8751,92.8751,7100.0
2014-09-12 12:20:00,115.11,115.21,115.01,115.21,5400.0,92.8751,92.9558,92.7944,92.9558,5400.0
2014-09-12 12:30:00,115.23,115.23,115.09,115.15,19700.0,92.9719,92.9719,92.859,92.9074,19700.0
2014-09-12 12:40:00,115.15,115.27,115.12,115.18,9200.0,92.9074,93.0042,92.8832,92.9316,9200.0
2014-09-12 12:50:00,115.15,115.23,115.08,115.23,3100.0,92.9074,92.9719,92.8509,92.9719,3100.0
2014-09-12 13:00:00,115.18,115.23,115.1,115.15,12100.0,92.9316,92.9719,92.867,92.9074,12100.0
2014-09-12 13:10:00,115.12,115.12,114.97,114.97,9900.0,92.8832,92.8832,92.7621,92.7621,9900.0
2014-09-12 13:20:00,114.89,114.97,114.82,114.92,10000.0,92.6976,92.7621,92.6411,92.7218,10000.0
2014-09-12 13:30:00,114.95,114.97,114.76,114.85,5000.0,92.746,92.7621,92.5927,92.6653,5000.0
2014-09-12 13:40:00,114.83,115.01,114.79,114.88,4600.0,92.6492,92.7944,92.6169,92.6895,4600.0
2014-09-12 13:50:00,114.88,114.99,114.87,114.92,5200.0,92.6895,92.7783,92.6815,92.7218,5200.0
2014-09-12 14:00:00,114.95,115.07,114.89,115.02,8800.0,92.746,92.8428,92.6976,92.8025,8800.0
2014-09-12 14:10:00,115.06,115.1,115.0,115.02,5500.0,92.8348,92.867,92.7864,92.8025,5500.0
2014-09-12 14:20:00,115.04,115.06,114.88,114.88,7100.0,92.8186,92.8348,92.6895,92.6895,7100.0
2014-09-12 14:30:00,114.91,114.98,114.89,114.92,15500.0,92.7137,92.7702,92.6976,92.7218,15500.0
2014-09-12 14:40:00,114.94,115.1,114.89,115.04,8200.0,92.7379,92.867,92.6976,92.8186,8200.0
2014-09-12 14:50:00,115.06,115.06,114.96,114.98,11100.0,92.8348,92.8348,92.7541,92.7702,11100.0
2014-09-12 15:00:00,114.96,115.12,114.91,115.04,11000.0,92.7541,92.8832,92.7137,92.8186,11000.0
2014-09-12 15:10:00,115.07,115.18,115.04,115.15,16700.0,92.8428,92.9316,92.8186,92.9074,16700.0
2014-09-12 15:20:00,115.15,115.19,115.08,115.12,13700.0,92.9074,92.9396,92.8509,92.8832,13700.0
2014-09-12 15:30:00,115.12,115.28,115.1,115.28,14100.0,92.8832,93.0123,92.867,93.0123,14100.0
2014-09-12 15:40:00,115.26,115.3,115.14,115.3,14800.0,92.9961,93.0284,92.8993,93.0284,14800.0
2014-09-12 15:50:00,115.31,115.4,115.3,115.37,44800.0,93.0365,93.1091,93.0284,93.0849,44800.0
2014-09-15 09:30:00,115.43,115.56,115.06,115.56,13900.0,93.1333,93.2382,92.8348,93.2382,13900.0
2014-09-15 09:40:00,115.52,115.76,115.26,115.26,6500.0,93.2059,93.3995,92.9961,92.9961,6500.0
2014-09-15 09:50:00,115.29,115.52,115.2,115.36,8100.0,93.0203,93.2059,92.9477,93.0768,8100.0
2014-09-15 10:00:00,115.29,115.38,115.15,115.25,4100.0,93.0203,93.0929,92.9074,92.9881,4100.0
2014-09-15 10:10:00,115.16,115.41,115.14,115.26,4000.0,92.9154,93.1172,92.8993,92.9961,4000.0
2014-09-15 10:20:00,115.25,115.38,115.12,115.38,3600.0,92.9881,93.0929,92.8832,93.0929,3600.0
2014-09-15 10:30:00,115.43,115.44,115.23,115.3,2600.0,93.1333,93.1414,92.9719,93.0284,2600.0
2014-09-15 10:40:00,115.28,115.33,115.06,115.12,3700.0,93.0123,93.0526,92.8348,92.8832,3700.0
2014-09-15 10:50:00,115.07,115.33,115.07,115.3,2600.0,92.8428,93.0526,92.8428,93.0284,2600.0
2014-09-15 11:00:00,115.23,115.31,115.2,115.2,1800.0,92.9719,93.0365,92.9477,92.9477,1800.0
2014-09-15 11:10:00,115.28,115.41,115.2,115.2,3000.0,93.0123,93.1172,92.9477,92.9477,3000.0
2014-09-15 11:20:00,115.17,115.38,115.15,115.33,14500.0,92.9235,93.0929,92.9074,93.0526,14500.0
2014-09-15 11:30:00,115.29,115.37,115.17,115.27,3300.0,93.0203,93.0849,92.9235,93.0042,3300.0
2014-09-15 11:40:00,115.29,115.34,115.2,115.28,2000.0,93.0203,93.0607,92.9477,93.0123,2000.0
2014-09-15 11:50:00,115.32,115.33,115.21,115.22,3500.0,93.0445,93.0526,92.9558,92.9639,3500.0
2014-09-15 12:00:00,115.32,115.38,115.27,115.3,900.0,93.0445,93.0929,93.0042,93.0284,900.0
2014-09-15 12:10:00,115.33,115.38,115.23,115.38,2200.0,93.0526,93.0929,92.9719,93.0929,2200.0
2014-09-15 12:20:00,115.37,115.37,115.23,115.29,4200.0,93.0849,93.0849,92.9719,93.0203,4200.0
2014-09-15 12:30:00,115.29,115.34,115.24,115.25,2400.0,93.0203,93.0607,92.98,92.9881,2400.0
2014-09-15 12:40:00,115.29,115.52,115.29,115.52,900.0,93.0203,93.2059,93.0203,93.2059,900.0
2014-09-15 12:50:00,115.52,115.59,115.49,115.5,6200.0,93.2059,93.2624,93.1817,93.1898,6200.0
2014-09-15 13:00:00,115.45,115.55,115.4,115.55,7400.0,93.1494,93.2301,93.1091,93.2301,7400.0
2014-09-15 13:10:00,115.57,115.59,115.44,115.54,3900.0,93.2462,93.2624,93.1414,93.222,3900.0
2014-09-15 13:20:00,115.58,115.58,115.48,115.5,1200.0,93.2543,93.2543,93.1736,93.1898,1200.0
2014-09-15 13:30:00,115.48,115.49,115.4,115.44,7100.0,93.1736,93.1817,93.1091,93.1414,7100.0
2014-09-15 13:40:00,115.43,115.59,115.38,115.56,2300.0,93.1333,93.2624,93.0929,93.2382,2300.0
2014-09-15 13:50:00,115.53,115.54,115.42,115.48,6700.0,93.214,93.222,93.1252,93.1736,6700.0
2014-09-15 14:00:00,115.47,115.66,115.47,115.66,7400.0,93.1656,93.3189,93.1656,93.3189,7400.0
2014-09-15 14:10:00,115.58,115.69,115.58,115.69,2300.0,93.2543,93.3431,93.2543,93.3431,2300.0
2014-09-15 14:20:00,115.68,115.95,115.61,115.95,5600.0,93.335,93.5528,93.2785,93.5528,5600.0
2014-09-15 14:30:00,115.98,115.98,115.87,115.9,3300.0,93.5771,93.5771,93.4883,93.5125,3300.0
2014-09-15 14:40:00,115.93,115.93,115.62,115.62,2900.0,93.5367,93.5367,93.2866,93.2866,2900.0
2014-09-15 14:50:00,115.63,115.68,115.56,115.56,2500.0,93.2947,93.335,93.2382,93.2382,2500.0
2014-09-15 15:00:00,115.54,115.7,115.54,115.66,3800.0,93.222,93.3511,93.222,93.3189,3800.0
2014-09-15 15:10:00,115.65,115.72,115.62,115.68,4900.0,93.3108,93.3673,93.2866,93.335,4900.0
2014-09-15 15:20:00,115.65,115.72,115.61,115.68,4300.0,93.3108,93.3673,93.2785,93.335,4300.0
2014-09-15 15:30:00,115.69,115.69,115.56,115.6,6100.0,93.3431,93.3431,93.2382,93.2705,6100.0
2014-09-15 15:40:00,115.58,115.59,115.46,115.5,21200.0,93.2543,93.2624,93.1575,93.1898,21200.0
2014-09-15 15:50:00,115.48,115.58,115.42,115.49,21500.0,93.1736,93.2543,93.1252,93.1817,21500.0
2014-09-16 09:30:00,115.32,115.32,114.43,114.59,16800.0,93.0445,93.0445,92.3265,92.4555,16800.0
2014-09-16 09:40:00,114.64,114.81,114.43,114.74,6900.0,92.4959,92.6331,92.3265,92.5766,6900.0
2014-09-16 09:50:00,114.74,115.13,114.71,115.13,22800.0,92.5766,92.8912,92.5524,92.8912,22800.0
2014-09-16 10:00:00,115.02,115.23,114.76,114.76,29100.0,92.8025,92.9719,92.5927,92.5927,29100.0
2014-09-16 10:10:00,114.8,114.99,114.76,114.76,4400.0,92.625,92.7783,92.5927,92.5927,4400.0
2014-09-16 10:20:00,114.79,114.81,114.56,114.67,10400.0,92.6169,92.6331,92.4313,92.5201,10400.0
2014-09-16 10:30:00,114.7,114.86,114.53,114.73,4400.0,92.5443,92.6734,92.4071,92.5685,4400.0
2014-09-16 10:40:00,114.75,114.75,114.6,114.68,7900.0,92.5846,92.5846,92.4636,92.5282,7900.0
2014-09-16 10:50:00,114.66,114.93,114.58,114.8,35300.0,92.512,92.7299,92.4475,92.625,35300.0
2014-09-16 11:00:00,114.76,114.76,114.6,114.6,2000.0,92.5927,92.5927,92.4636,92.4636,2000.0
2014-09-16 11:10:00,114.67,114.75,114.58,114.68,5500.0,92.5201,92.5846,92.4475,92.5282,5500.0
2014-09-16 11:20:00,114.72,115.05,114.72,115.05,3700.0,92.5604,92.8267,92.5604,92.8267,3700.0
2014-09-16 11:30:00,115.07,115.17,115.04,115.17,6400.0,92.8428,92.9235,92.8186,92.9235,6400.0
2014-09-16 11:40:00,115.2,115.4,115.2,115.4,8000.0,92.9477,93.1091,92.9477,93.1091,8000.0
2014-09-16 11:50:00,115.44,115.62,115.41,115.47,4300.0,93.1414,93.2866,93.1172,93.1656,4300.0
2014-09-16 12:00:00,115.46,115.46,115.3,115.37,4200.0,93.1575,93.1575,93.0284,93.0849,4200.0
2014-09-16 12:10:00,115.34,115.45,115.34,115.45,4300.0,93.0607,93.1494,93.0607,93.1494,4300.0
2014-09-16 12:20:00,115.44,115.63,115.42,115.59,4100.0,93.1414,93.2947,93.1252,93.2624,4100.0
2014-09-16 12:30:00,115.58,115.72,115.57,115.69,3300.0,93.2543,93.3673,93.2462,93.3431,3300.0
2014-09-16 12:40:00,115.66,115.66,115.58,115.58,2000.0,93.3189,93.3189,93.2543,93.2543,2000.0
2014-09-16 12:50:00,115.58,115.73,115.58,115.67,5600.0,93.2543,93.3753,93.2543,93.3269,5600.0
2014-09-16 13:00:00,115.71,115.8,115.63,115.74,2600.0,93.3592,93.4318,93.2947,93.3834,2600.0
2014-09-16 13:10:00,115.72,115.79,115.68,115.78,4200.0,93.3673,93.4238,93.335,93.4157,4200.0
2014-09-16 13:20:00,115.83,115.87,115.78,115.82,3600.0,93.456,93.4883,93.4157,93.448,3600.0
2014-09-16 13:30:00,115.9,116.0,115.87,116.0,2800.0,93.5125,93.5932,93.4883,93.5932,2800.0
2014-09-16 13:40:00,116.0,116.07,115.99,116.04,2500.0,93.5932,93.6497,93.5851,93.6255,2500.0
2014-09-16 13:50:00,116.04,116.11,116.04,116.07,4600.0,93.6255,93.6819,93.6255,93.6497,4600.0
2014-09-16 14:00:00,116.09,116.16,116.05,116.15,5600.0,93.6658,93.7223,93.6335,93.7142,5600.0
2014-09-16 14:10:00,116.12,116.28,116.1,116.15,6100.0,93.69,93.8191,93.6739,93.7142,6100.0
2014-09-16 14:20:00,116.16,116.28,116.12,116.21,5200.0,93.7223,93.8191,93.69,93.7626,5200.0
2014-09-16 14:30:00,116.22,116.34,116.22,116.31,8300.0,93.7707,93.8675,93.7707,93.8433,8300.0
2014-09-16 14:40:00,116.29,116.29,116.17,116.2,6700.0,93.8272,93.8272,93.7304,93.7546,6700.0
2014-09-16 14:50:00,116.17,116.24,116.12,116.22,9200.0,93.7304,93.7868,93.69,93.7707,9200.0
2014-09-16 15:00:00,116.19,116.33,116.16,116.29,7800.0,93.7465,93.8594,93.7223,93.8272,7800.0
2014-09-16 15:10:00,116.23,116.24,116.15,116.22,7200.0,93.7788,93.7868,93.7142,93.7707,7200.0
2014-09-16 15:20:00,116.23,116.23,116.11,116.11,9400.0,93.7788,93.7788,93.6819,93.6819,9400.0
2014-09-16 15:30:00,116.13,116.27,116.12,116.26,18800.0,93.6981,93.811,93.69,93.803,18800.0
2014-09-16 15:40:00,116.25,116.37,116.25,116.33,27700.0,93.7949,93.8917,93.7949,93.8594,27700.0
2014-09-16 15:50:00,116.34,116.34,116.19,116.28,38700.0,93.8675,93.8675,93.7465,93.8191,38700.0
2014-09-17 09:30:00,116.81,117.42,116.4,117.32,46500.0,94.2467,94.7389,93.9159,94.6582,46500.0
2014-09-17 09:40:00,117.28,117.53,117.19,117.39,7100.0,94.6259,94.8276,94.5533,94.7147,7100.0
2014-09-17 09:50:00,117.4,117.58,117.25,117.48,10400.0,94.7228,94.868,94.6017,94.7873,10400.0
2014-09-17 10:00:00,117.48,117.5,117.07,117.07,11600.0,94.7873,94.8034,94.4565,94.4565,11600.0
2014-09-17 10:10:00,117.05,117.15,116.97,117.13,8700.0,94.4404,94.5211,94.3758,94.5049,8700.0
2014-09-17 10:20:00,117.12,117.19,117.04,117.06,10200.0,94.4968,94.5533,94.4323,94.4484,10200.0
2014-09-17 10:30:00,117.1,117.1,116.75,116.78,11700.0,94.4807,94.4807,94.1983,94.2225,11700.0
2014-09-17 10:40:00,116.78,116.89,116.66,116.7,14200.0,94.2225,94.3113,94.1257,94.158,14200.0
2014-09-17 10:50:00,116.69,116.69,116.39,116.44,12300.0,94.1499,94.1499,93.9079,93.9482,12300.0
2014-09-17 11:00:00,116.44,116.54,116.32,116.36,9700.0,93.9482,94.0289,93.8514,93.8836,9700.0
2014-09-17 11:10:00,116.36,116.44,116.25,116.42,7000.0,93.8836,93.9482,93.7949,93.9321,7000.0
2014-09-17 11:20:00,116.4,116.43,116.28,116.36,5700.0,93.9159,93.9401,93.8191,93.8836,5700.0
2014-09-17 11:30:00,116.36,116.37,116.24,116.3,4200.0,93.8836,93.8917,93.7868,93.8352,4200.0
2014-09-17 11:40:00,116.29,116.33,116.25,116.26,2500.0,93.8272,93.8594,93.7949,93.803,2500.0
2014-09-17 11:50:00,116.27,116.3,116.26,116.27,3700.0,93.811,93.8352,93.803,93.811,3700.0
2014-09-17 12:00:00,116.29,116.34,116.27,116.27,6500.0,93.8272,93.8675,93.811,93.811,6500.0
2014-09-17 12:10:00,116.25,116.26,116.21,116.21,3300.0,93.7949,93.803,93.7626,93.7626,3300.0
2014-09-17 12:20:00,116.24,116.24,116.01,116.02,5300.0,93.7868,93.7868,93.6013,93.6093,5300.0
2014-09-17 12:30:00,116.03,116.1,116.0,116.1,6000.0,93.6174,93.6739,93.5932,93.6739,6000.0
2014-09-17 12:40:00,116.1,116.15,116.01,116.01,9200.0,93.6739,93.7142,93.6013,93.6013,9200.0
2014-09-17 12:50:00,116.04,116.12,116.04,116.09,3300.0,93.6255,93.69,93.6255,93.6658,3300.0
2014-09-17 13:00:00,116.06,116.11,116.03,116.03,3000.0,93.6416,93.6819,93.6174,93.6174,3000.0
2014-09-17 13:10:00,116.03,116.08,116.01,116.03,4200.0,93.6174,93.6577,93.6013,93.6174,4200.0
2014-09-17 13:20:00,116.02,116.03,115.93,115.95,2000.0,93.6093,93.6174,93.5367,93.5528,2000.0
2014-09-17 13:30:00,115.96,115.96,115.83,115.89,10000.0,93.5609,93.5609,93.456,93.5044,10000.0
2014-09-17 13:40:00,115.9,115.99,115.84,115.91,8900.0,93.5125,93.5851,93.4641,93.5206,8900.0
2014-09-17 13:50:00,115.88,116.3,115.88,116.3,11100.0,93.4964,93.8352,93.4964,93.8352,11100.0
2014-09-17 14:00:00,116.31,116.71,115.59,115.98,21800.0,93.8433,94.166,93.2624,93.5771,21800.0
2014-09-17 14:10:00,116.13,116.39,116.13,116.33,14900.0,93.6981,93.9079,93.6981,93.8594,14900.0
2014-09-17 14:20:00,116.25,116.51,116.2,116.49,8100.0,93.7949,94.0047,93.7546,93.9885,8100.0
2014-09-17 14:30:00,116.44,116.5,116.29,116.33,5100.0,93.9482,93.9966,93.8272,93.8594,5100.0
2014-09-17 14:40:00,116.34,116.4,116.12,116.24,6100.0,93.8675,93.9159,93.69,93.7868,6100.0
2014-09-17 14:50:00,116.28,116.43,116.26,116.38,3700.0,93.8191,93.9401,93.803,93.8998,3700.0
2014-09-17 15:00:00,116.44,116.79,116.43,116.73,7500.0,93.9482,94.2306,93.9401,94.1822,7500.0
2014-09-17 15:10:00,116.71,116.79,116.66,116.72,6500.0,94.166,94.2306,94.1257,94.1741,6500.0
2014-09-17 15:20:00,116.69,116.7,116.47,116.62,14000.0,94.1499,94.158,93.9724,94.0934,14000.0
2014-09-17 15:30:00,116.63,116.63,116.25,116.25,10400.0,94.1015,94.1015,93.7949,93.7949,10400.0
2014-09-17 15:40:00,116.25,116.32,116.13,116.17,16500.0,93.7949,93.8514,93.6981,93.7304,16500.0
2014-09-17 15:50:00,116.16,116.22,116.05,116.14,32500.0,93.7223,93.7707,93.6335,93.7061,32500.0
2014-09-18 09:30:00,116.6,116.9,116.5,116.9,12600.0,94.0773,94.3193,93.9966,94.3193,12600.0
2014-09-18 09:40:00,116.88,116.88,116.58,116.65,5600.0,94.3032,94.3032,94.0612,94.1176,5600.0
2014-09-18 09:50:00,116.61,116.96,116.57,116.96,11100.0,94.0854,94.3678,94.0531,94.3678,11100.0
2014-09-18 10:00:00,116.95,117.01,116.69,116.84,8900.0,94.3597,94.4081,94.1499,94.2709,8900.0
2014-09-18 10:10:00,116.91,116.91,116.68,116.68,4300.0,94.3274,94.3274,94.1418,94.1418,4300.0
2014-09-18 10:20:00,116.73,116.9,116.64,116.79,13900.0,94.1822,94.3193,94.1096,94.2306,13900.0
2014-09-18 10:30:00,116.7,117.09,116.7,117.06,4100.0,94.158,94.4726,94.158,94.4484,4100.0
2014-09-18 10:40:00,117.08,117.34,117.01,117.33,9400.0,94.4646,94.6744,94.4081,94.6663,9400.0
2014-09-18 10:50:00,117.33,117.44,117.12,117.14,9500.0,94.6663,94.755,94.4968,94.513,9500.0
2014-09-18 11:00:00,117.09,117.32,117.05,117.32,18000.0,94.4726,94.6582,94.4404,94.6582,18000.0
2014-09-18 11:10:00,117.27,117.28,117.12,117.15,4300.0,94.6179,94.6259,94.4968,94.5211,4300.0
2014-09-18 11:20:00,117.13,117.25,117.13,117.24,4600.0,94.5049,94.6017,94.5049,94.5937,4600.0
2014-09-18 11:30:00,117.19,117.38,117.16,117.28,5000.0,94.5533,94.7066,94.5291,94.6259,5000.0
2014-09-18 11:40:00,117.26,117.42,117.25,117.37,3700.0,94.6098,94.7389,94.6017,94.6986,3700.0
2014-09-18 11:50:00,117.35,117.39,117.3,117.36,5700.0,94.6824,94.7147,94.6421,94.6905,5700.0
2014-09-18 12:00:00,117.38,117.4,117.32,117.34,3600.0,94.7066,94.7228,94.6582,94.6744,3600.0
2014-09-18 12:10:00,117.33,117.44,117.28,117.44,7900.0,94.6663,94.755,94.6259,94.755,7900.0
2014-09-18 12:20:00,117.43,117.49,117.33,117.49,17000.0,94.747,94.7954,94.6663,94.7954,17000.0
2014-09-18 12:30:00,117.47,117.6,117.47,117.6,6100.0,94.7792,94.8841,94.7792,94.8841,6100.0
2014-09-18 12:40:00,117.58,117.69,117.53,117.67,4300.0,94.868,94.9567,94.8276,94.9406,4300.0
2014-09-18 12:50:00,117.66,117.71,117.58,117.68,5300.0,94.9325,94.9729,94.868,94.9487,5300.0
2014-09-18 13:00:00,117.67,117.72,117.63,117.68,4600.0,94.9406,94.9809,94.9083,94.9487,4600.0
2014-09-18 13:10:00,117.69,117.77,117.69,117.72,5200.0,94.9567,95.0213,94.9567,94.9809,5200.0
2014-09-18 13:20:00,117.7,117.74,117.62,117.72,7900.0,94.9648,94.9971,94.9003,94.9809,7900.0
2014-09-18 13:30:00,117.71,117.71,117.61,117.67,4800.0,94.9729,94.9729,94.8922,94.9406,4800.0
2014-09-18 13:40:00,117.68,117.74,117.65,117.71,5700.0,94.9487,94.9971,94.9245,94.9729,5700.0
2014-09-18 13:50:00,117.7,117.71,117.56,117.56,4100.0,94.9648,94.9729,94.8519,94.8519,4100.0
2014-09-18 14:00:00,117.54,117.64,117.54,117.6,5900.0,94.8357,94.9164,94.8357,94.8841,5900.0
2014-09-18 14:10:00,117.65,117.67,117.6,117.6,10100.0,94.9245,94.9406,94.8841,94.8841,10100.0
2014-09-18 14:20:00,117.6,117.6,117.52,117.53,7400.0,94.8841,94.8841,94.8196,94.8276,7400.0
2014-09-18 14:30:00,117.54,117.66,117.54,117.66,4400.0,94.8357,94.9325,94.8357,94.9325,4400.0
2014-09-18 14:40:00,117.65,117.65,117.58,117.59,4200.0,94.9245,94.9245,94.868,94.8761,4200.0
2014-09-18 14:50:00,117.54,117.6,117.53,117.55,4900.0,94.8357,94.8841,94.8276,94.8438,4900.0
2014-09-18 15:00:00,117.54,117.66,117.51,117.63,7000.0,94.8357,94.9325,94.8115,94.9083,7000.0
2014-09-18 15:10:00,117.64,117.66,117.58,117.62,7300.0,94.9164,94.9325,94.868,94.9003,7300.0
2014-09-18 15:20:00,117.68,117.73,117.61,117.7,8900.0,94.9487,94.989,94.8922,94.9648,8900.0
2014-09-18 15:30:00,117.7,117.9,117.68,117.9,10500.0,94.9648,95.1262,94.9487,95.1262,10500.0
2014-09-18 15:40:00,117.88,117.88,117.71,117.75,13800.0,95.11,95.11,94.9729,95.0052,13800.0
2014-09-18 15:50:00,117.75,117.8,117.69,117.76,39500.0,95.0052,95.0455,94.9567,95.0132,39500.0
2014-09-19 09:30:00,118.42,118.75,117.77,117.77,119800.0,95.5457,95.812,95.0213,95.0213,119800.0
2014-09-19 09:40:00,117.73,117.73,117.45,117.72,6500.0,94.989,94.989,94.7631,94.9809,6500.0
2014-09-19 09:50:00,117.74,117.9,117.74,117.86,5800.0,94.9971,95.1262,94.9971,95.0939,5800.0
2014-09-19 10:00:00,117.86,118.17,117.8,118.13,25000.0,95.0939,95.344,95.0455,95.3118,25000.0
2014-09-19 10:10:00,118.17,118.33,117.98,118.33,22100.0,95.344,95.4731,95.1907,95.4731,22100.0
2014-09-19 10:20:00,118.33,118.33,117.79,117.79,24600.0,95.4731,95.4731,95.0374,95.0374,24600.0
2014-09-19 10:30:00,117.74,117.84,117.6,117.64,5900.0,94.9971,95.0778,94.8841,94.9164,5900.0
2014-09-19 10:40:00,117.59,117.75,117.52,117.75,10000.0,94.8761,95.0052,94.8196,95.0052,10000.0
2014-09-19 10:50:00,117.79,117.79,117.59,117.59,2400.0,95.0374,95.0374,94.8761,94.8761,2400.0
2014-09-19 11:00:00,117.59,117.63,117.53,117.57,3400.0,94.8761,94.9083,94.8276,94.8599,3400.0
2014-09-19 11:10:00,117.52,117.52,117.32,117.38,3200.0,94.8196,94.8196,94.6582,94.7066,3200.0
2014-09-19 11:20:00,117.33,117.41,117.32,117.4,3700.0,94.6663,94.7308,94.6582,94.7228,3700.0
2014-09-19 11:30:00,117.37,117.37,117.05,117.1,1600.0,94.6986,94.6986,94.4404,94.4807,1600.0
2014-09-19 11:40:00,117.02,117.25,117.02,117.06,6500.0,94.4162,94.6017,94.4162,94.4484,6500.0
2014-09-19 11:50:00,117.03,117.24,117.03,117.19,10900.0,94.4242,94.5937,94.4242,94.5533,10900.0
2014-09-19 12:00:00,117.22,117.22,117.0,117.02,7700.0,94.5775,94.5775,94.4,94.4162,7700.0
2014-09-19 12:10:00,117.05,117.08,116.92,117.01,8100.0,94.4404,94.4646,94.3355,94.4081,8100.0
2014-09-19 12:20:00,117.03,117.09,116.97,117.06,4500.0,94.4242,94.4726,94.3758,94.4484,4500.0
2014-09-19 12:30:00,117.1,117.26,117.04,117.26,4700.0,94.4807,94.6098,94.4323,94.6098,4700.0
2014-09-19 12:40:00,117.25,117.25,117.03,117.17,3600.0,94.6017,94.6017,94.4242,94.5372,3600.0
2014-09-19 12:50:00,117.16,117.25,117.1,117.19,5100.0,94.5291,94.6017,94.4807,94.5533,5100.0
2014-09-19 13:00:00,117.16,117.22,117.07,117.11,5900.0,94.5291,94.5775,94.4565,94.4888,5900.0
2014-09-19 13:10:00,117.05,117.05,116.56,116.56,45000.0,94.4404,94.4404,94.045,94.045,45000.0
2014-09-19 13:20:00,116.58,116.77,116.58,116.74,5100.0,94.0612,94.2145,94.0612,94.1902,5100.0
2014-09-19 13:30:00,116.84,116.87,116.76,116.76,3600.0,94.2709,94.2951,94.2064,94.2064,3600.0
2014-09-19 13:40:00,116.8,116.86,116.71,116.86,27200.0,94.2387,94.2871,94.166,94.2871,27200.0
2014-09-19 13:50:00,116.89,116.99,116.83,116.91,90600.0,94.3113,94.392,94.2629,94.3274,90600.0
2014-09-19 14:00:00,116.91,117.01,116.9,117.01,27900.0,94.3274,94.4081,94.3193,94.4081,27900.0
2014-09-19 14:10:00,117.0,117.11,116.96,117.1,5300.0,94.4,94.4888,94.3678,94.4807,5300.0
2014-09-19 14:20:00,117.1,117.23,117.08,117.21,10900.0,94.4807,94.5856,94.4646,94.5695,10900.0
2014-09-19 14:30:00,117.2,117.23,117.11,117.23,5000.0,94.5614,94.5856,94.4888,94.5856,5000.0
2014-09-19 14:40:00,117.25,117.29,117.19,117.29,5700.0,94.6017,94.634,94.5533,94.634,5700.0
2014-09-19 14:50:00,117.28,117.34,117.15,117.15,8800.0,94.6259,94.6744,94.5211,94.5211,8800.0
2014-09-19 15:00:00,117.16,117.37,117.16,117.33,11600.0,94.5291,94.6986,94.5291,94.6663,11600.0
2014-09-19 15:10:00,117.31,117.36,117.19,117.25,7700.0,94.6501,94.6905,94.5533,94.6017,7700.0
2014-09-19 15:20:00,117.2,117.24,117.14,117.17,5900.0,94.5614,94.5937,94.513,94.5372,5900.0
2014-09-19 15:30:00,117.17,117.29,117.15,117.25,11100.0,94.5372,94.634,94.5211,94.6017,11100.0
2014-09-19 15:40:00,117.27,117.41,117.27,117.34,8300.0,94.6179,94.7308,94.6179,94.6744,8300.0
2014-09-19 15:50:00,117.31,117.32,117.07,117.11,32400.0,94.6501,94.6582,94.4565,94.4888,32400.0
2014-09-22 09:30:00,116.87,117.0,116.3,116.3,9700.0,94.2951,94.4,93.8352,93.8352,9700.0
2014-09-22 09:40:00,116.23,116.33,115.94,116.26,57700.0,93.7788,93.8594,93.5448,93.803,57700.0
2014-09-22 09:50:00,116.26,116.31,116.17,116.21,4200.0,93.803,93.8433,93.7304,93.7626,4200.0
2014-09-22 10:00:00,116.17,116.17,115.89,115.98,30500.0,93.7304,93.7304,93.5044,93.5771,30500.0
2014-09-22 10:10:00,115.99,115.99,115.43,115.54,20100.0,93.5851,93.5851,93.1333,93.222,20100.0
2014-09-22 10:20:00,115.52,115.65,115.5,115.54,9200.0,93.2059,93.3108,93.1898,93.222,9200.0
2014-09-22 10:30:00,115.54,115.57,115.39,115.52,8400.0,93.222,93.2462,93.101,93.2059,8400.0
2014-09-22 10:40:00,115.43,115.5,115.31,115.41,4400.0,93.1333,93.1898,93.0365,93.1172,4400.0
2014-09-22 10:50:00,115.36,115.36,115.19,115.35,3600.0,93.0768,93.0768,92.9396,93.0687,3600.0
2014-09-22 11:00:00,115.34,115.49,115.32,115.44,5400.0,93.0607,93.1817,93.0445,93.1414,5400.0
2014-09-22 11:10:00,115.35,115.37,115.11,115.2,11700.0,93.0687,93.0849,92.8751,92.9477,11700.0
2014-09-22 11:20:00,115.26,115.46,115.23,115.45,11000.0,92.9961,93.1575,92.9719,93.1494,11000.0
2014-09-22 11:30:00,115.43,115.54,115.33,115.43,8600.0,93.1333,93.222,93.0526,93.1333,8600.0
2014-09-22 11:40:00,115.41,115.54,115.41,115.43,15600.0,93.1172,93.222,93.1172,93.1333,15600.0
2014-09-22 11:50:00,115.44,115.46,115.12,115.18,22500.0,93.1414,93.1575,92.8832,92.9316,22500.0
2014-09-22 12:00:00,115.17,115.17,115.03,115.05,6100.0,92.9235,92.9235,92.8106,92.8267,6100.0
2014-09-22 12:10:00,115.02,115.09,114.94,114.97,10500.0,92.8025,92.859,92.7379,92.7621,10500.0
2014-09-22 12:20:00,114.99,114.99,114.9,114.97,5800.0,92.7783,92.7783,92.7057,92.7621,5800.0
2014-09-22 12:30:00,114.93,114.97,114.87,114.89,3000.0,92.7299,92.7621,92.6815,92.6976,3000.0
2014-09-22 12:40:00,114.86,114.95,114.84,114.9,4100.0,92.6734,92.746,92.6573,92.7057,4100.0
2014-09-22 12:50:00,114.93,114.93,114.83,114.85,5000.0,92.7299,92.7299,92.6492,92.6653,5000.0
2014-09-22 13:00:00,114.83,114.91,114.79,114.84,6000.0,92.6492,92.7137,92.6169,92.6573,6000.0
2014-09-22 13:10:00,114.81,114.82,114.73,114.75,4100.0,92.6331,92.6411,92.5685,92.5846,4100.0
2014-09-22 13:20:00,114.74,114.95,114.7,114.93,7300.0,92.5766,92.746,92.5443,92.7299,7300.0
2014-09-22 13:30:00,114.95,114.98,114.89,114.89,3000.0,92.746,92.7702,92.6976,92.6976,3000.0
2014-09-22 13:40:00,114.93,115.0,114.88,114.97,6200.0,92.7299,92.7864,92.6895,92.7621,6200.0
2014-09-22 13:50:00,114.92,115.01,114.87,114.87,5400.0,92.7218,92.7944,92.6815,92.6815,5400.0
2014-09-22 14:00:00,114.88,114.98,114.88,114.95,5900.0,92.6895,92.7702,92.6895,92.746,5900.0
2014-09-22 14:10:00,114.97,114.98,114.84,114.89,5200.0,92.7621,92.7702,92.6573,92.6976,5200.0
2014-09-22 14:20:00,114.89,114.96,114.68,114.75,5100.0,92.6976,92.7541,92.5282,92.5846,5100.0
2014-09-22 14:30:00,114.78,114.83,114.74,114.83,4700.0,92.6088,92.6492,92.5766,92.6492,4700.0
2014-09-22 14:40:00,114.82,114.98,114.82,114.97,4700.0,92.6411,92.7702,92.6411,92.7621,4700.0
2014-09-22 14:50:00,114.98,114.99,114.84,114.85,6300.0,92.7702,92.7783,92.6573,92.6653,6300.0
2014-09-22 15:00:00,114.89,115.02,114.88,115.02,7000.0,92.6976,92.8025,92.6895,92.8025,7000.0
2014-09-22 15:10:00,114.98,114.98,114.87,114.94,8300.0,92.7702,92.7702,92.6815,92.7379,8300.0
2014-09-22 15:20:00,114.91,114.93,114.85,114.9,11100.0,92.7137,92.7299,92.6653,92.7057,11100.0
2014-09-22 15:30:00,114.94,114.94,114.82,114.9,13200.0,92.7379,92.7379,92.6411,92.7057,13200.0
2014-09-22 15:40:00,114.89,115.03,114.89,115.0,21900.0,92.6976,92.8106,92.6976,92.7864,21900.0
2014-09-22 15:50:00,115.0,115.07,114.9,115.07,66000.0,92.7864,92.8428,92.7057,92.8428,66000.0
2014-09-23 09:30:00,114.23,114.58,114.11,114.29,23900.0,92.1651,92.4475,92.0683,92.2135,23900.0
2014-09-23 09:40:00,114.34,114.42,114.15,114.38,12300.0,92.2538,92.3184,92.1005,92.2861,12300.0
2014-09-23 09:50:00,114.48,114.58,114.32,114.57,26300.0,92.3668,92.4475,92.2377,92.4394,26300.0
2014-09-23 10:00:00,114.62,114.79,114.57,114.73,13700.0,92.4798,92.6169,92.4394,92.5685,13700.0
2014-09-23 10:10:00,114.75,114.82,114.61,114.77,11600.0,92.5846,92.6411,92.4717,92.6008,11600.0
2014-09-23 10:20:00,114.76,114.98,114.71,114.82,5400.0,92.5927,92.7702,92.5524,92.6411,5400.0
2014-09-23 10:30:00,114.81,114.87,114.65,114.65,12300.0,92.6331,92.6815,92.504,92.504,12300.0
2014-09-23 10:40:00,114.63,114.9,114.63,114.81,4900.0,92.4878,92.7057,92.4878,92.6331,4900.0
2014-09-23 10:50:00,114.77,114.95,114.67,114.68,3500.0,92.6008,92.746,92.5201,92.5282,3500.0
2014-09-23 11:00:00,114.71,114.85,114.71,114.77,6900.0,92.5524,92.6653,92.5524,92.6008,6900.0
2014-09-23 11:10:00,114.71,114.81,114.56,114.78,13200.0,92.5524,92.6331,92.4313,92.6088,13200.0
2014-09-23 11:20:00,114.73,114.9,114.73,114.86,7200.0,92.5685,92.7057,92.5685,92.6734,7200.0
2014-09-23 11:30:00,114.89,115.17,114.89,115.17,3100.0,92.6976,92.9235,92.6976,92.9235,3100.0
2014-09-23 11:40:00,115.17,115.21,115.07,115.07,2800.0,92.9235,92.9558,92.8428,92.8428,2800.0
2014-09-23 11:50:00,115.05,115.07,114.93,114.99,7700.0,92.8267,92.8428,92.7299,92.7783,7700.0
2014-09-23 12:00:00,115.04,115.05,114.87,114.93,3200.0,92.8186,92.8267,92.6815,92.7299,3200.0
2014-09-23 12:10:00,114.9,114.96,114.8,114.96,3500.0,92.7057,92.7541,92.625,92.7541,3500.0
2014-09-23 12:20:00,114.94,114.98,114.77,114.86,9100.0,92.7379,92.7702,92.6008,92.6734,9100.0
2014-09-23 12:30:00,114.87,114.94,114.85,114.91,24000.0,92.6815,92.7379,92.6653,92.7137,24000.0
2014-09-23 12:40:00,114.87,114.96,114.84,114.84,1900.0,92.6815,92.7541,92.6573,92.6573,1900.0
2014-09-23 12:50:00,114.77,114.77,114.7,114.73,3000.0,92.6008,92.6008,92.5443,92.5685,3000.0
2014-09-23 13:00:00,114.7,114.75,114.66,114.68,1900.0,92.5443,92.5846,92.512,92.5282,1900.0
2014-09-23 13:10:00,114.63,114.67,114.51,114.55,2400.0,92.4878,92.5201,92.391,92.4233,2400.0
2014-09-23 13:20:00,114.59,114.67,114.5,114.5,4400.0,92.4555,92.5201,92.3829,92.3829,4400.0
2014-09-23 13:30:00,114.55,114.64,114.51,114.64,2000.0,92.4233,92.4959,92.391,92.4959,2000.0
2014-09-23 13:40:00,114.61,114.65,114.57,114.6,2500.0,92.4717,92.504,92.4394,92.4636,2500.0
2014-09-23 13:50:00,114.58,114.61,114.43,114.51,5000.0,92.4475,92.4717,92.3265,92.391,5000.0
2014-09-23 14:00:00,114.47,114.59,114.37,114.52,5900.0,92.3587,92.4555,92.278,92.3991,5900.0
2014-09-23 14:10:00,114.55,114.63,114.52,114.52,2500.0,92.4233,92.4878,92.3991,92.3991,2500.0
2014-09-23 14:20:00,114.53,114.56,114.4,114.52,2100.0,92.4071,92.4313,92.3022,92.3991,2100.0
2014-09-23 14:30:00,114.49,114.61,114.49,114.58,3700.0,92.3749,92.4717,92.3749,92.4475,3700.0
2014-09-23 14:40:00,114.55,114.55,114.4,114.42,10000.0,92.4233,92.4233,92.3022,92.3184,10000.0
2014-09-23 14:50:00,114.4,114.48,114.31,114.43,12700.0,92.3022,92.3668,92.2296,92.3265,12700.0
2014-09-23 15:00:00,114.44,114.45,114.25,114.25,19200.0,92.3345,92.3426,92.1812,92.1812,19200.0
2014-09-23 15:10:00,114.3,114.41,114.3,114.34,5700.0,92.2216,92.3103,92.2216,92.2538,5700.0
2014-09-23 15:20:00,114.31,114.59,114.3,114.58,9900.0,92.2296,92.4555,92.2216,92.4475,9900.0
2014-09-23 15:30:00,114.58,114.65,114.43,114.64,13500.0,92.4475,92.504,92.3265,92.4959,13500.0
2014-09-23 15:40:00,114.67,114.67,114.55,114.57,10900.0,92.5201,92.5201,92.4233,92.4394,10900.0
2014-09-23 15:50:00,114.56,114.56,114.23,114.26,27000.0,92.4313,92.4313,92.1651,92.1893,27000.0
2014-09-24 09:30:00,114.0,114.14,113.7,113.85,14200.0,91.9795,92.0925,91.7375,91.8585,14200.0
2014-09-24 09:40:00,113.95,114.1,113.51,113.51,28800.0,91.9392,92.0602,91.5842,91.5842,28800.0
2014-09-24 09:50:00,113.51,113.66,113.37,113.37,17400.0,91.5842,91.7052,91.4712,91.4712,17400.0
2014-09-24 10:00:00,113.41,113.46,113.11,113.17,43500.0,91.5035,91.5438,91.2614,91.3098,43500.0
2014-09-24 10:10:00,113.16,113.17,112.78,112.78,31700.0,91.3018,91.3098,90.9952,90.9952,31700.0
2014-09-24 10:20:00,112.78,112.94,112.78,112.86,32000.0,90.9952,91.1243,90.9952,91.0597,32000.0
2014-09-24 10:30:00,112.87,113.14,112.85,113.05,24700.0,91.0678,91.2856,91.0516,91.213,24700.0
2014-09-24 10:40:00,113.09,113.15,113.06,113.14,20600.0,91.2453,91.2937,91.2211,91.2856,20600.0
2014-09-24 10:50:00,113.15,113.26,113.03,113.03,14200.0,91.2937,91.3825,91.1969,91.1969,14200.0
2014-09-24 11:00:00,113.04,113.17,112.89,113.17,45800.0,91.2049,91.3098,91.0839,91.3098,45800.0
2014-09-24 11:10:00,113.23,113.29,113.15,113.17,20500.0,91.3582,91.4067,91.2937,91.3098,20500.0
2014-09-24 11:20:00,113.19,113.41,113.19,113.41,16900.0,91.326,91.5035,91.326,91.5035,16900.0
2014-09-24 11:30:00,113.43,113.53,113.41,113.43,17900.0,91.5196,91.6003,91.5035,91.5196,17900.0
2014-09-24 11:40:00,113.43,113.44,113.33,113.33,8000.0,91.5196,91.5277,91.4389,91.4389,8000.0
2014-09-24 11:50:00,113.32,113.35,113.27,113.33,11900.0,91.4309,91.4551,91.3905,91.4389,11900.0
2014-09-24 12:00:00,113.33,113.37,113.28,113.28,5700.0,91.4389,91.4712,91.3986,91.3986,5700.0
2014-09-24 12:10:00,113.29,113.32,113.11,113.13,8400.0,91.4067,91.4309,91.2614,91.2776,8400.0
2014-09-24 12:20:00,113.09,113.13,113.04,113.04,11200.0,91.2453,91.2776,91.2049,91.2049,11200.0
2014-09-24 12:30:00,113.03,113.12,113.0,113.09,13000.0,91.1969,91.2695,91.1727,91.2453,13000.0
2014-09-24 12:40:00,113.09,113.27,113.06,113.12,11200.0,91.2453,91.3905,91.2211,91.2695,11200.0
2014-09-24 12:50:00,113.14,113.14,113.02,113.05,12700.0,91.2856,91.2856,91.1888,91.213,12700.0
2014-09-24 13:00:00,113.05,113.07,112.95,112.98,13800.0,91.213,91.2292,91.1323,91.1565,13800.0
2014-09-24 13:10:00,113.0,113.24,113.0,113.22,8300.0,91.1727,91.3663,91.1727,91.3502,8300.0
2014-09-24 13:20:00,113.23,113.39,113.21,113.39,5400.0,91.3582,91.4873,91.3421,91.4873,5400.0
2014-09-24 13:30:00,113.42,113.52,113.42,113.48,7500.0,91.5115,91.5922,91.5115,91.56,7500.0
2014-09-24 13:40:00,113.5,113.52,113.42,113.46,8900.0,91.5761,91.5922,91.5115,91.5438,8900.0
2014-09-24 13:50:00,113.47,113.67,113.47,113.65,11000.0,91.5519,91.7133,91.5519,91.6971,11000.0
2014-09-24 14:00:00,113.66,113.66,113.44,113.44,12600.0,91.7052,91.7052,91.5277,91.5277,12600.0
2014-09-24 14:10:00,113.46,113.46,113.35,113.37,10300.0,91.5438,91.5438,91.4551,91.4712,10300.0
2014-09-24 14:20:00,113.38,113.59,113.37,113.54,18700.0,91.4793,91.6487,91.4712,91.6084,18700.0
2014-09-24 14:30:00,113.53,113.55,113.46,113.48,15100.0,91.6003,91.6164,91.5438,91.56,15100.0
2014-09-24 14:40:00,113.48,113.52,113.46,113.49,48700.0,91.56,91.5922,91.5438,91.568,48700.0
2014-09-24 14:50:00,113.49,113.51,113.42,113.42,21800.0,91.568,91.5842,91.5115,91.5115,21800.0
2014-09-24 15:00:00,113.43,113.49,113.36,113.46,21900.0,91.5196,91.568,91.4631,91.5438,21900.0
2014-09-24 15:10:00,113.47,113.65,113.47,113.64,15400.0,91.5519,91.6971,91.5519,91.6891,15400.0
2014-09-24 15:20:00,113.61,113.64,113.52,113.52,19600.0,91.6648,91.6891,91.5922,91.5922,19600.0
2014-09-24 15:30:00,113.52,113.6,113.5,113.57,21400.0,91.5922,91.6568,91.5761,91.6326,21400.0
2014-09-24 15:40:00,113.58,113.61,113.46,113.47,36400.0,91.6406,91.6648,91.5438,91.5519,36400.0
2014-09-24 15:50:00,113.47,113.52,113.28,113.3,130100.0,91.5519,91.5922,91.3986,91.4147,130100.0
2014-09-25 09:30:00,113.15,113.15,112.7,112.78,12300.0,91.2937,91.2937,90.9306,90.9952,12300.0
2014-09-25 09:40:00,112.84,113.08,112.78,112.84,19500.0,91.0436,91.2372,90.9952,91.0436,19500.0
2014-09-25 09:50:00,112.84,112.88,112.66,112.78,12700.0,91.0436,91.0759,90.8983,90.9952,12700.0
2014-09-25 10:00:00,112.7,112.88,112.47,112.7,26800.0,90.9306,91.0759,90.7451,90.9306,26800.0
2014-09-25 10:10:00,112.68,112.68,112.27,112.29,16500.0,90.9145,90.9145,90.5837,90.5998,16500.0
2014-09-25 10:20:00,112.36,112.39,112.02,112.34,23000.0,90.6563,90.6805,90.382,90.6402,23000.0
2014-09-25 10:30:00,112.29,112.36,112.02,112.09,17000.0,90.5998,90.6563,90.382,90.4385,17000.0
2014-09-25 10:40:00,112.02,112.11,111.65,111.91,31200.0,90.382,90.4546,90.0834,90.2932,31200.0
2014-09-25 10:50:00,111.92,111.99,111.69,111.79,43900.0,90.3013,90.3578,90.1157,90.1964,43900.0
2014-09-25 11:00:00,111.77,111.82,111.57,111.75,17400.0,90.1803,90.2206,90.0189,90.1641,17400.0
2014-09-25 11:10:00,111.75,111.79,111.48,111.69,50400.0,90.1641,90.1964,89.9463,90.1157,50400.0
2014-09-25 11:20:00,111.67,111.91,111.59,111.91,12300.0,90.0996,90.2932,90.035,90.2932,12300.0
2014-09-25 11:30:00,111.9,112.02,111.68,111.95,17700.0,90.2852,90.382,90.1076,90.3255,17700.0
2014-09-25 11:40:00,111.96,111.96,111.61,111.61,13500.0,90.3336,90.3336,90.0512,90.0512,13500.0
2014-09-25 11:50:00,111.63,111.78,111.6,111.67,8500.0,90.0673,90.1883,90.0431,90.0996,8500.0
2014-09-25 12:00:00,111.68,111.76,111.53,111.53,9600.0,90.1076,90.1722,89.9866,89.9866,9600.0
2014-09-25 12:10:00,111.58,111.62,111.47,111.51,17300.0,90.027,90.0592,89.9382,89.9705,17300.0
2014-09-25 12:20:00,111.51,111.54,111.29,111.35,14100.0,89.9705,89.9947,89.793,89.8414,14100.0
2014-09-25 12:30:00,111.28,111.5,111.28,111.47,20200.0,89.7849,89.9624,89.7849,89.9382,20200.0
2014-09-25 12:40:00,111.47,111.53,111.44,111.5,6000.0,89.9382,89.9866,89.914,89.9624,6000.0
2014-09-25 12:50:00,111.51,111.56,111.45,111.54,14000.0,89.9705,90.0108,89.9221,89.9947,14000.0
2014-09-25 13:00:00,111.55,111.64,111.48,111.63,8000.0,90.0028,90.0754,89.9463,90.0673,8000.0
2014-09-25 13:10:00,111.65,111.77,111.65,111.7,12200.0,90.0834,90.1803,90.0834,90.1238,12200.0
2014-09-25 13:20:00,111.7,111.73,111.59,111.71,6700.0,90.1238,90.148,90.035,90.1319,6700.0
2014-09-25 13:30:00,111.71,111.73,111.57,111.63,9900.0,90.1319,90.148,90.0189,90.0673,9900.0
2014-09-25 13:40:00,111.61,111.66,111.47,111.5,8500.0,90.0512,90.0915,89.9382,89.9624,8500.0
2014-09-25 13:50:00,111.51,111.56,111.35,111.44,6400.0,89.9705,90.0108,89.8414,89.914,6400.0
2014-09-25 14:00:00,111.48,111.58,111.39,111.53,10800.0,89.9463,90.027,89.8737,89.9866,10800.0
2014-09-25 14:10:00,111.47,111.56,111.41,111.56,10100.0,89.9382,90.0108,89.8898,90.0108,10100.0
2014-09-25 14:20:00,111.56,111.6,111.44,111.46,22500.0,90.0108,90.0431,89.914,89.9301,22500.0
2014-09-25 14:30:00,111.48,111.53,111.45,111.53,17100.0,89.9463,89.9866,89.9221,89.9866,17100.0
2014-09-25 14:40:00,111.52,111.69,111.51,111.68,7000.0,89.9786,90.1157,89.9705,90.1076,7000.0
2014-09-25 14:50:00,111.69,111.71,111.52,111.56,10600.0,90.1157,90.1319,89.9786,90.0108,10600.0
2014-09-25 15:00:00,111.58,111.58,111.48,111.57,4400.0,90.027,90.027,89.9463,90.0189,4400.0
2014-09-25 15:10:00,111.59,111.69,111.54,111.6,10100.0,90.035,90.1157,89.9947,90.0431,10100.0
2014-09-25 15:20:00,111.6,111.63,111.5,111.58,7300.0,90.0431,90.0673,89.9624,90.027,7300.0
2014-09-25 15:30:00,111.56,111.77,111.52,111.72,12700.0,90.0108,90.1803,89.9786,90.1399,12700.0
2014-09-25 15:40:00,111.77,111.81,111.58,111.7,23900.0,90.1803,90.2125,90.027,90.1238,23900.0
2014-09-25 15:50:00,111.69,111.73,111.5,111.5,43700.0,90.1157,90.148,89.9624,89.9624,43700.0
2014-09-26 09:30:00,111.44,112.0,111.23,111.91,14700.0,89.914,90.3658,89.7446,90.2932,14700.0
2014-09-26 09:40:00,111.83,111.92,111.62,111.87,14200.0,90.2287,90.3013,90.0592,90.2609,14200.0
2014-09-26 09:50:00,111.86,112.09,111.82,111.91,19100.0,90.2529,90.4385,90.2206,90.2932,19100.0
2014-09-26 10:00:00,111.93,112.34,111.93,112.2,29100.0,90.3094,90.6402,90.3094,90.5272,29100.0
2014-09-26 10:10:00,112.22,112.26,111.98,112.04,13000.0,90.5433,90.5756,90.3497,90.3981,13000.0
2014-09-26 10:20:00,112.09,112.22,111.97,112.11,19700.0,90.4385,90.5433,90.3416,90.4546,19700.0
2014-09-26 10:30:00,112.04,112.18,111.89,112.09,4000.0,90.3981,90.5111,90.2771,90.4385,4000.0
2014-09-26 10:40:00,112.09,112.14,111.94,112.02,15200.0,90.4385,90.4788,90.3174,90.382,15200.0
2014-09-26 10:50:00,111.98,112.14,111.89,112.13,7300.0,90.3497,90.4788,90.2771,90.4707,7300.0
2014-09-26 11:00:00,112.21,112.34,112.15,112.22,4800.0,90.5353,90.6402,90.4869,90.5433,4800.0
2014-09-26 11:10:00,112.24,112.29,112.14,112.15,2700.0,90.5595,90.5998,90.4788,90.4869,2700.0
2014-09-26 11:20:00,112.09,112.26,112.06,112.15,4000.0,90.4385,90.5756,90.4142,90.4869,4000.0
2014-09-26 11:30:00,112.17,112.24,112.12,112.16,15800.0,90.503,90.5595,90.4627,90.4949,15800.0
2014-09-26 11:40:00,112.1,112.14,111.96,112.0,7100.0,90.4465,90.4788,90.3336,90.3658,7100.0
2014-09-26 11:50:00,112.0,112.09,111.99,112.02,11200.0,90.3658,90.4385,90.3578,90.382,11200.0
2014-09-26 12:00:00,112.05,112.06,111.95,111.99,7200.0,90.4062,90.4142,90.3255,90.3578,7200.0
2014-09-26 12:10:00,112.0,112.17,111.99,112.17,4600.0,90.3658,90.503,90.3578,90.503,4600.0
2014-09-26 12:20:00,112.19,112.21,112.08,112.19,3100.0,90.5191,90.5353,90.4304,90.5191,3100.0
2014-09-26 12:30:00,112.14,112.18,112.03,112.13,12400.0,90.4788,90.5111,90.39,90.4707,12400.0
2014-09-26 12:40:00,112.12,112.18,112.06,112.16,2800.0,90.4627,90.5111,90.4142,90.4949,2800.0
2014-09-26 12:50:00,112.15,112.21,112.1,112.17,4100.0,90.4869,90.5353,90.4465,90.503,4100.0
2014-09-26 13:00:00,112.19,112.28,112.15,112.16,5500.0,90.5191,90.5918,90.4869,90.4949,5500.0
2014-09-26 13:10:00,112.17,112.31,112.17,112.31,2300.0,90.503,90.616,90.503,90.616,2300.0
2014-09-26 13:20:00,112.32,112.38,112.3,112.31,2400.0,90.624,90.6724,90.6079,90.616,2400.0
2014-09-26 13:30:00,112.35,112.38,112.32,112.37,1900.0,90.6482,90.6724,90.624,90.6644,1900.0
2014-09-26 13:40:00,112.37,112.43,112.36,112.39,2100.0,90.6644,90.7128,90.6563,90.6805,2100.0
2014-09-26 13:50:00,112.39,112.5,112.39,112.46,5200.0,90.6805,90.7693,90.6805,90.737,5200.0
2014-09-26 14:00:00,112.44,112.63,112.44,112.62,6400.0,90.7208,90.8741,90.7208,90.8661,6400.0
2014-09-26 14:10:00,112.66,112.87,112.61,112.87,3600.0,90.8983,91.0678,90.858,91.0678,3600.0
2014-09-26 14:20:00,112.89,112.96,112.83,112.89,2200.0,91.0839,91.1404,91.0355,91.0839,2200.0
2014-09-26 14:30:00,112.91,113.13,112.86,113.13,10000.0,91.1001,91.2776,91.0597,91.2776,10000.0
2014-09-26 14:40:00,113.1,113.13,113.02,113.09,4800.0,91.2534,91.2776,91.1888,91.2453,4800.0
2014-09-26 14:50:00,113.07,113.07,113.0,113.04,4800.0,91.2292,91.2292,91.1727,91.2049,4800.0
2014-09-26 15:00:00,113.01,113.13,113.0,113.13,3400.0,91.1807,91.2776,91.1727,91.2776,3400.0
2014-09-26 15:10:00,113.09,113.2,113.06,113.07,20500.0,91.2453,91.334,91.2211,91.2292,20500.0
2014-09-26 15:20:00,113.09,113.09,112.99,113.03,10300.0,91.2453,91.2453,91.1646,91.1969,10300.0
2014-09-26 15:30:00,112.99,113.06,112.91,112.97,14200.0,91.1646,91.2211,91.1001,91.1485,14200.0
2014-09-26 15:40:00,112.97,113.01,112.75,112.79,13400.0,91.1485,91.1807,90.971,91.0032,13400.0
2014-09-26 15:50:00,112.79,112.91,112.76,112.85,36800.0,91.0032,91.1001,90.979,91.0516,36800.0
2014-09-29 09:30:00,111.6,111.63,111.07,111.25,15500.0,90.0431,90.0673,89.6155,89.7607,15500.0
2014-09-29 09:40:00,111.17,111.64,111.17,111.3,10700.0,89.6962,90.0754,89.6962,89.8011,10700.0
2014-09-29 09:50:00,111.34,111.42,111.18,111.37,9400.0,89.8333,89.8979,89.7042,89.8575,9400.0
2014-09-29 10:00:00,111.36,111.36,111.04,111.04,14500.0,89.8495,89.8495,89.5913,89.5913,14500.0
2014-09-29 10:10:00,111.09,111.29,111.03,111.29,9600.0,89.6316,89.793,89.5832,89.793,9600.0
2014-09-29 10:20:00,111.3,111.4,111.28,111.34,10000.0,89.8011,89.8817,89.7849,89.8333,10000.0
2014-09-29 10:30:00,111.32,111.41,111.24,111.38,8200.0,89.8172,89.8898,89.7526,89.8656,8200.0
2014-09-29 10:40:00,111.43,111.66,111.42,111.44,9800.0,89.9059,90.0915,89.8979,89.914,9800.0
2014-09-29 10:50:00,111.46,111.6,111.38,111.46,18200.0,89.9301,90.0431,89.8656,89.9301,18200.0
2014-09-29 11:00:00,111.48,111.62,111.4,111.53,16700.0,89.9463,90.0592,89.8817,89.9866,16700.0
2014-09-29 11:10:00,111.51,111.85,111.45,111.84,14500.0,89.9705,90.2448,89.9221,90.2367,14500.0
2014-09-29 11:20:00,111.82,111.84,111.73,111.82,11900.0,90.2206,90.2367,90.148,90.2206,11900.0
2014-09-29 11:30:00,111.82,111.89,111.67,111.67,11600.0,90.2206,90.2771,90.0996,90.0996,11600.0
2014-09-29 11:40:00,111.65,111.76,111.62,111.76,8900.0,90.0834,90.1722,90.0592,90.1722,8900.0
2014-09-29 11:50:00,111.76,111.88,111.73,111.87,5300.0,90.1722,90.269,90.148,90.2609,5300.0
2014-09-29 12:00:00,111.89,111.91,111.68,111.77,6200.0,90.2771,90.2932,90.1076,90.1803,6200.0
2014-09-29 12:10:00,111.75,111.81,111.68,111.78,10300.0,90.1641,90.2125,90.1076,90.1883,10300.0
2014-09-29 12:20:00,111.77,111.77,111.67,111.72,46800.0,90.1803,90.1803,90.0996,90.1399,46800.0
2014-09-29 12:30:00,111.71,111.73,111.44,111.44,28700.0,90.1319,90.148,89.914,89.914,28700.0
2014-09-29 12:40:00,111.51,111.51,111.37,111.44,5700.0,89.9705,89.9705,89.8575,89.914,5700.0
2014-09-29 12:50:00,111.48,111.53,111.45,111.47,23700.0,89.9463,89.9866,89.9221,89.9382,23700.0
2014-09-29 13:00:00,111.49,111.58,111.44,111.58,16600.0,89.9543,90.027,89.914,90.027,16600.0
2014-09-29 13:10:00,111.58,111.79,111.56,111.66,31400.0,90.027,90.1964,90.0108,90.0915,31400.0
2014-09-29 13:20:00,111.7,111.72,111.61,111.65,3600.0,90.1238,90.1399,90.0512,90.0834,3600.0
2014-09-29 13:30:00,111.65,111.69,111.43,111.5,21900.0,90.0834,90.1157,89.9059,89.9624,21900.0
2014-09-29 13:40:00,111.5,111.51,111.44,111.47,7800.0,89.9624,89.9705,89.914,89.9382,7800.0
2014-09-29 13:50:00,111.48,111.57,111.42,111.5,19900.0,89.9463,90.0189,89.8979,89.9624,19900.0
2014-09-29 14:00:00,111.5,111.57,111.41,111.46,12900.0,89.9624,90.0189,89.8898,89.9301,12900.0
2014-09-29 14:10:00,111.49,111.52,111.39,111.39,19800.0,89.9543,89.9786,89.8737,89.8737,19800.0
2014-09-29 14:20:00,111.4,111.42,111.3,111.3,14100.0,89.8817,89.8979,89.8011,89.8011,14100.0
2014-09-29 14:30:00,111.3,111.45,111.27,111.39,9600.0,89.8011,89.9221,89.7768,89.8737,9600.0
2014-09-29 14:40:00,111.41,111.41,111.27,111.36,10300.0,89.8898,89.8898,89.7768,89.8495,10300.0
2014-09-29 14:50:00,111.36,111.46,111.22,111.44,12600.0,89.8495,89.9301,89.7365,89.914,12600.0
2014-09-29 15:00:00,111.44,111.52,111.43,111.48,9800.0,89.914,89.9786,89.9059,89.9463,9800.0
2014-09-29 15:10:00,111.5,111.62,111.47,111.6,18700.0,89.9624,90.0592,89.9382,90.0431,18700.0
2014-09-29 15:20:00,111.62,111.76,111.62,111.69,12800.0,90.0592,90.1722,90.0592,90.1157,12800.0
2014-09-29 15:30:00,111.69,111.75,111.66,111.73,10800.0,90.1157,90.1641,90.0915,90.148,10800.0
2014-09-29 15:40:00,111.71,111.71,111.43,111.57,19500.0,90.1319,90.1319,89.9059,90.0189,19500.0
2014-09-29 15:50:00,111.56,111.63,111.47,111.5,44100.0,90.0108,90.0673,89.9382,89.9624,44100.0
2014-09-30 09:30:00,111.5,111.85,111.25,111.25,20500.0,89.9624,90.2448,89.7607,89.7607,20500.0
2014-09-30 09:40:00,111.25,111.39,110.8,110.8,18400.0,89.7607,89.8737,89.3976,89.3976,18400.0
2014-09-30 09:50:00,110.78,110.83,110.37,110.37,38900.0,89.3815,89.4218,89.0507,89.0507,38900.0
2014-09-30 10:00:00,110.36,110.54,110.15,110.21,26100.0,89.0426,89.1879,88.8732,88.9216,26100.0
2014-09-30 10:10:00,110.24,110.53,110.17,110.47,35500.0,88.9458,89.1798,88.8893,89.1314,35500.0
2014-09-30 10:20:00,110.46,110.52,110.35,110.42,25000.0,89.1233,89.1717,89.0346,89.091,25000.0
2014-09-30 10:30:00,110.47,110.75,110.47,110.64,44800.0,89.1314,89.3573,89.1314,89.2685,44800.0
2014-09-30 10:40:00,110.64,111.04,110.64,110.77,21600.0,89.2685,89.5913,89.2685,89.3734,21600.0
2014-09-30 10:50:00,110.78,110.83,110.65,110.75,9400.0,89.3815,89.4218,89.2766,89.3573,9400.0
2014-09-30 11:00:00,110.8,110.92,110.79,110.84,27700.0,89.3976,89.4945,89.3896,89.4299,27700.0
2014-09-30 11:10:00,110.83,111.06,110.8,111.01,81600.0,89.4218,89.6074,89.3976,89.5671,81600.0
2014-09-30 11:20:00,110.99,111.16,110.99,111.02,9300.0,89.5509,89.6881,89.5509,89.5751,9300.0
2014-09-30 11:30:00,111.05,111.06,110.95,111.0,5500.0,89.5993,89.6074,89.5187,89.559,5500.0
2014-09-30 11:40:00,110.99,111.0,110.88,110.95,15900.0,89.5509,89.559,89.4622,89.5187,15900.0
2014-09-30 11:50:00,110.95,111.14,110.95,111.1,18900.0,89.5187,89.672,89.5187,89.6397,18900.0
2014-09-30 12:00:00,111.1,111.15,111.04,111.09,16100.0,89.6397,89.68,89.5913,89.6316,16100.0
2014-09-30 12:10:00,111.11,111.19,111.02,111.11,14700.0,89.6478,89.7123,89.5751,89.6478,14700.0
2014-09-30 12:20:00,111.12,111.12,110.83,110.83,7600.0,89.6558,89.6558,89.4218,89.4218,7600.0
2014-09-30 12:30:00,110.82,110.86,110.54,110.54,8300.0,89.4138,89.446,89.1879,89.1879,8300.0
2014-09-30 12:40:00,110.53,110.53,110.45,110.45,13700.0,89.1798,89.1798,89.1152,89.1152,13700.0
2014-09-30 12:50:00,110.47,110.52,110.42,110.42,5500.0,89.1314,89.1717,89.091,89.091,5500.0
2014-09-30 13:00:00,110.42,110.57,110.42,110.46,8500.0,89.091,89.2121,89.091,89.1233,8500.0
2014-09-30 13:10:00,110.46,110.52,110.45,110.45,2400.0,89.1233,89.1717,89.1152,89.1152,2400.0
2014-09-30 13:20:00,110.37,110.45,110.26,110.3,3700.0,89.0507,89.1152,88.9619,88.9942,3700.0
2014-09-30 13:30:00,110.29,110.33,110.15,110.2,8700.0,88.9861,89.0184,88.8732,88.9135,8700.0
2014-09-30 13:40:00,110.19,110.19,109.9,109.94,9100.0,88.9055,88.9055,88.6715,88.7038,9100.0
2014-09-30 13:50:00,109.92,110.01,109.87,109.94,6700.0,88.6876,88.7602,88.6473,88.7038,6700.0
2014-09-30 14:00:00,110.04,110.09,109.99,110.02,3700.0,88.7844,88.8248,88.7441,88.7683,3700.0
2014-09-30 14:10:00,110.11,110.13,110.03,110.1,7800.0,88.8409,88.857,88.7764,88.8328,7800.0
2014-09-30 14:20:00,110.07,110.11,109.92,110.1,13900.0,88.8086,88.8409,88.6876,88.8328,13900.0
2014-09-30 14:30:00,110.12,110.23,110.08,110.22,25700.0,88.849,88.9377,88.8167,88.9297,25700.0
2014-09-30 14:40:00,110.21,110.32,110.17,110.3,14600.0,88.9216,89.0103,88.8893,88.9942,14600.0
2014-09-30 14:50:00,110.32,110.41,110.28,110.41,12100.0,89.0103,89.083,88.9781,89.083,12100.0
2014-09-30 15:00:00,110.4,110.41,110.18,110.29,28000.0,89.0749,89.083,88.8974,88.9861,28000.0
2014-09-30 15:10:00,110.28,110.31,110.17,110.29,15800.0,88.9781,89.0023,88.8893,88.9861,15800.0
2014-09-30 15:20:00,110.29,110.47,110.29,110.45,7900.0,88.9861,89.1314,88.9861,89.1152,7900.0
2014-09-30 15:30:00,110.46,110.6,110.38,110.49,21100.0,89.1233,89.2363,89.0588,89.1475,21100.0
2014-09-30 15:40:00,110.47,110.52,110.08,110.12,80200.0,89.1314,89.1717,88.8167,88.849,80200.0
2014-09-30 15:50:00,110.13,110.22,109.84,109.88,136700.0,88.857,88.9297,88.6231,88.6553,136700.0
2014-10-01 09:30:00,109.39,109.63,108.96,109.0,91300.0,88.26,88.4536,87.913,87.9453,91300.0
2014-10-01 09:40:00,109.11,109.27,108.73,108.75,61800.0,88.0341,88.1632,87.7275,87.7436,61800.0
2014-10-01 09:50:00,108.73,108.76,108.38,108.71,73600.0,87.7275,87.7517,87.4451,87.7113,73600.0
2014-10-01 10:00:00,108.6,108.75,108.53,108.68,39400.0,87.6226,87.7436,87.5661,87.6871,39400.0
2014-10-01 10:10:00,108.71,108.93,108.67,108.92,39800.0,87.7113,87.8888,87.6791,87.8808,39800.0
2014-10-01 10:20:00,108.94,108.97,108.8,108.82,75700.0,87.8969,87.9211,87.784,87.8001,75700.0
2014-10-01 10:30:00,108.82,108.93,108.73,108.87,33400.0,87.8001,87.8888,87.7275,87.8404,33400.0
2014-10-01 10:40:00,108.89,109.26,108.89,109.2,21500.0,87.8566,88.1551,87.8566,88.1067,21500.0
2014-10-01 10:50:00,109.21,109.54,109.2,109.54,16400.0,88.1148,88.381,88.1067,88.381,16400.0
2014-10-01 11:00:00,109.56,109.86,109.47,109.8,39300.0,88.3972,88.6392,88.3245,88.5908,39300.0
2014-10-01 11:10:00,109.8,109.98,109.8,109.92,33100.0,88.5908,88.736,88.5908,88.6876,33100.0
2014-10-01 11:20:00,109.94,109.94,109.71,109.75,17600.0,88.7038,88.7038,88.5182,88.5505,17600.0
2014-10-01 11:30:00,109.75,109.92,109.66,109.9,33400.0,88.5505,88.6876,88.4778,88.6715,33400.0
2014-10-01 11:40:00,109.91,109.92,109.61,109.68,30600.0,88.6795,88.6876,88.4375,88.494,30600.0
2014-10-01 11:50:00,109.7,109.98,109.67,109.88,25000.0,88.5101,88.736,88.4859,88.6553,25000.0
2014-10-01 12:00:00,109.9,109.96,109.81,109.92,24300.0,88.6715,88.7199,88.5989,88.6876,24300.0
2014-10-01 12:10:00,109.91,109.91,109.58,109.67,15200.0,88.6795,88.6795,88.4133,88.4859,15200.0
2014-10-01 12:20:00,109.71,110.1,109.65,110.02,66800.0,88.5182,88.8328,88.4698,88.7683,66800.0
2014-10-01 12:30:00,109.98,110.03,109.88,110.02,19800.0,88.736,88.7764,88.6553,88.7683,19800.0
2014-10-01 12:40:00,109.99,110.01,109.63,109.63,21900.0,88.7441,88.7602,88.4536,88.4536,21900.0
2014-10-01 12:50:00,109.62,109.83,109.62,109.72,26200.0,88.4456,88.615,88.4456,88.5262,26200.0
2014-10-01 13:00:00,109.74,109.76,109.56,109.56,17900.0,88.5424,88.5585,88.3972,88.3972,17900.0
2014-10-01 13:10:00,109.59,109.72,109.52,109.54,17700.0,88.4214,88.5262,88.3649,88.381,17700.0
2014-10-01 13:20:00,109.54,109.54,109.32,109.39,29100.0,88.381,88.381,88.2035,88.26,29100.0
2014-10-01 13:30:00,109.38,109.38,109.13,109.14,24100.0,88.2519,88.2519,88.0502,88.0583,24100.0
2014-10-01 13:40:00,109.14,109.17,108.97,108.98,20200.0,88.0583,88.0825,87.9211,87.9292,20200.0
2014-10-01 13:50:00,108.99,109.07,108.97,109.01,8900.0,87.9373,88.0018,87.9211,87.9534,8900.0
2014-10-01 14:00:00,109.03,109.17,108.9,109.15,20900.0,87.9695,88.0825,87.8646,88.0663,20900.0
2014-10-01 14:10:00,109.15,109.22,109.13,109.17,11900.0,88.0663,88.1228,88.0502,88.0825,11900.0
2014-10-01 14:20:00,109.17,109.3,109.12,109.17,13800.0,88.0825,88.1874,88.0421,88.0825,13800.0
2014-10-01 14:30:00,109.16,109.28,109.01,109.13,18600.0,88.0744,88.1712,87.9534,88.0502,18600.0
2014-10-01 14:40:00,109.15,109.46,109.12,109.45,37700.0,88.0663,88.3165,88.0421,88.3084,37700.0
2014-10-01 14:50:00,109.43,109.45,109.1,109.1,53900.0,88.2923,88.3084,88.026,88.026,53900.0
2014-10-01 15:00:00,109.11,109.23,109.06,109.06,37800.0,88.0341,88.1309,87.9937,87.9937,37800.0
2014-10-01 15:10:00,109.06,109.52,109.05,109.5,59700.0,87.9937,88.3649,87.9857,88.3487,59700.0
2014-10-01 15:20:00,109.49,109.54,109.26,109.51,37400.0,88.3407,88.381,88.1551,88.3568,37400.0
2014-10-01 15:30:00,109.51,109.73,109.51,109.66,47400.0,88.3568,88.5343,88.3568,88.4778,47400.0
2014-10-01 15:40:00,109.66,109.67,109.45,109.56,92300.0,88.4778,88.4859,88.3084,88.3972,92300.0
2014-10-01 15:50:00,109.56,109.61,109.37,109.39,72100.0,88.3972,88.4375,88.2439,88.26,72100.0
2014-10-02 09:30:00,109.44,109.55,108.95,109.22,21800.0,88.3003,88.3891,87.905,88.1228,21800.0
2014-10-02 09:40:00,109.22,109.37,108.85,109.28,50400.0,88.1228,88.2439,87.8243,88.1712,50400.0
2014-10-02 09:50:00,109.31,109.49,109.03,109.03,10100.0,88.1954,88.3407,87.9695,87.9695,10100.0
2014-10-02 10:00:00,109.04,109.17,108.95,109.04,33400.0,87.9776,88.0825,87.905,87.9776,33400.0
2014-10-02 10:10:00,109.04,109.08,108.68,108.8,28100.0,87.9776,88.0099,87.6871,87.784,28100.0
2014-10-02 10:20:00,108.84,108.97,108.69,108.72,19900.0,87.8162,87.9211,87.6952,87.7194,19900.0
2014-10-02 10:30:00,108.72,108.72,108.44,108.49,16500.0,87.7194,87.7194,87.4935,87.5338,16500.0
2014-10-02 10:40:00,108.49,108.53,108.24,108.33,23100.0,87.5338,87.5661,87.3321,87.4047,23100.0
2014-10-02 10:50:00,108.33,108.4,108.26,108.34,21700.0,87.4047,87.4612,87.3483,87.4128,21700.0
2014-10-02 11:00:00,108.34,108.7,108.3,108.49,26400.0,87.4128,87.7033,87.3805,87.5338,26400.0
2014-10-02 11:10:00,108.49,108.54,108.33,108.4,26000.0,87.5338,87.5742,87.4047,87.4612,26000.0
2014-10-02 11:20:00,108.4,108.43,108.21,108.25,21600.0,87.4612,87.4854,87.3079,87.3402,21600.0
2014-10-02 11:30:00,108.28,108.31,107.85,108.0,13900.0,87.3644,87.3886,87.0175,87.1385,13900.0
2014-10-02 11:40:00,108.03,108.08,107.7,108.01,18400.0,87.1627,87.203,86.8964,87.1466,18400.0
2014-10-02 11:50:00,107.97,108.21,107.95,108.06,15700.0,87.1143,87.3079,87.0981,87.1869,15700.0
2014-10-02 12:00:00,108.08,108.36,107.94,108.34,32200.0,87.203,87.4289,87.0901,87.4128,32200.0
2014-10-02 12:10:00,108.35,108.48,108.29,108.47,6300.0,87.4209,87.5258,87.3725,87.5177,6300.0
2014-10-02 12:20:00,108.48,108.63,108.4,108.61,19600.0,87.5258,87.6468,87.4612,87.6307,19600.0
2014-10-02 12:30:00,108.59,108.64,108.2,108.31,47000.0,87.6145,87.6549,87.2999,87.3886,47000.0
2014-10-02 12:40:00,108.32,108.48,108.26,108.43,17400.0,87.3967,87.5258,87.3483,87.4854,17400.0
2014-10-02 12:50:00,108.45,108.68,108.45,108.59,20200.0,87.5016,87.6871,87.5016,87.6145,20200.0
2014-10-02 13:00:00,108.59,108.6,108.45,108.5,32400.0,87.6145,87.6226,87.5016,87.5419,32400.0
2014-10-02 13:10:00,108.52,109.1,108.51,109.1,43500.0,87.558,88.026,87.55,88.026,43500.0
2014-10-02 13:20:00,109.05,109.27,108.93,109.25,51300.0,87.9857,88.1632,87.8888,88.147,51300.0
2014-10-02 13:30:00,109.27,109.39,108.88,108.88,69800.0,88.1632,88.26,87.8485,87.8485,69800.0
2014-10-02 13:40:00,108.89,108.97,108.75,108.92,26700.0,87.8566,87.9211,87.7436,87.8808,26700.0
2014-10-02 13:50:00,108.92,109.14,108.92,109.03,5800.0,87.8808,88.0583,87.8808,87.9695,5800.0
2014-10-02 14:00:00,109.05,109.26,108.99,109.2,10100.0,87.9857,88.1551,87.9373,88.1067,10100.0
2014-10-02 14:10:00,109.2,109.38,109.18,109.31,10400.0,88.1067,88.2519,88.0906,88.1954,10400.0
2014-10-02 14:20:00,109.27,109.34,109.22,109.34,13600.0,88.1632,88.2196,88.1228,88.2196,13600.0
2014-10-02 14:30:00,109.34,109.34,109.18,109.27,10000.0,88.2196,88.2196,88.0906,88.1632,10000.0
2014-10-02 14:40:00,109.32,109.43,109.2,109.2,73600.0,88.2035,88.2923,88.1067,88.1067,73600.0
2014-10-02 14:50:00,109.21,109.46,109.13,109.41,32300.0,88.1148,88.3165,88.0502,88.2761,32300.0
2014-10-02 15:00:00,109.42,109.51,109.36,109.51,8100.0,88.2842,88.3568,88.2358,88.3568,8100.0
2014-10-02 15:10:00,109.52,109.63,109.39,109.4,15200.0,88.3649,88.4536,88.26,88.2681,15200.0
2014-10-02 15:20:00,109.43,109.52,109.43,109.46,12000.0,88.2923,88.3649,88.2923,88.3165,12000.0
2014-10-02 15:30:00,109.42,109.59,109.34,109.59,23100.0,88.2842,88.4214,88.2196,88.4214,23100.0
2014-10-02 15:40:00,109.57,109.62,109.42,109.62,36600.0,88.4052,88.4456,88.2842,88.4456,36600.0
2014-10-02 15:50:00,109.62,109.67,109.42,109.44,37100.0,88.4456,88.4859,88.2842,88.3003,37100.0
2014-10-03 09:30:00,110.24,110.24,109.69,109.7,12100.0,88.9458,88.9458,88.502,88.5101,12100.0
2014-10-03 09:40:00,109.77,110.16,109.49,110.07,20700.0,88.5666,88.8813,88.3407,88.8086,20700.0
2014-10-03 09:50:00,110.09,110.14,109.88,110.14,11500.0,88.8248,88.8651,88.6553,88.8651,11500.0
2014-10-03 10:00:00,110.16,110.44,110.13,110.4,12600.0,88.8813,89.1072,88.857,89.0749,12600.0
2014-10-03 10:10:00,110.41,110.59,110.33,110.52,29200.0,89.083,89.2282,89.0184,89.1717,29200.0
2014-10-03 10:20:00,110.53,110.56,110.09,110.19,26000.0,89.1798,89.204,88.8248,88.9055,26000.0
2014-10-03 10:30:00,110.19,110.19,109.98,110.01,7800.0,88.9055,88.9055,88.736,88.7602,7800.0
2014-10-03 10:40:00,110.0,110.0,109.77,109.81,12700.0,88.7522,88.7522,88.5666,88.5989,12700.0
2014-10-03 10:50:00,109.8,109.8,109.63,109.71,10000.0,88.5908,88.5908,88.4536,88.5182,10000.0
2014-10-03 11:00:00,109.69,110.02,109.63,110.0,20100.0,88.502,88.7683,88.4536,88.7522,20100.0
2014-10-03 11:10:00,110.0,110.0,109.73,109.75,4100.0,88.7522,88.7522,88.5343,88.5505,4100.0
2014-10-03 11:20:00,109.71,109.87,109.64,109.86,8100.0,88.5182,88.6473,88.4617,88.6392,8100.0
2014-10-03 11:30:00,109.85,109.87,109.68,109.8,7500.0,88.6311,88.6473,88.494,88.5908,7500.0
2014-10-03 11:40:00,109.83,109.83,109.68,109.75,4700.0,88.615,88.615,88.494,88.5505,4700.0
2014-10-03 11:50:00,109.72,109.85,109.7,109.84,7300.0,88.5262,88.6311,88.5101,88.6231,7300.0
2014-10-03 12:00:00,109.8,109.99,109.79,109.98,9700.0,88.5908,88.7441,88.5827,88.736,9700.0
2014-10-03 12:10:00,109.96,110.03,109.72,109.73,21600.0,88.7199,88.7764,88.5262,88.5343,21600.0
2014-10-03 12:20:00,109.74,109.8,109.73,109.75,14400.0,88.5424,88.5908,88.5343,88.5505,14400.0
2014-10-03 12:30:00,109.76,109.8,109.61,109.7,43500.0,88.5585,88.5908,88.4375,88.5101,43500.0
2014-10-03 12:40:00,109.7,109.8,109.67,109.75,18100.0,88.5101,88.5908,88.4859,88.5505,18100.0
2014-10-03 12:50:00,109.76,109.92,109.75,109.92,6900.0,88.5585,88.6876,88.5505,88.6876,6900.0
2014-10-03 13:00:00,109.9,110.02,109.88,109.98,6200.0,88.6715,88.7683,88.6553,88.736,6200.0
2014-10-03 13:10:00,110.0,110.06,109.89,109.97,4500.0,88.7522,88.8006,88.6634,88.728,4500.0
2014-10-03 13:20:00,110.0,110.1,109.96,110.1,3400.0,88.7522,88.8328,88.7199,88.8328,3400.0
2014-10-03 13:30:00,110.11,110.14,109.98,110.04,9400.0,88.8409,88.8651,88.736,88.7844,9400.0
2014-10-03 13:40:00,110.03,110.14,110.0,110.12,5100.0,88.7764,88.8651,88.7522,88.849,5100.0
2014-10-03 13:50:00,110.12,110.26,110.1,110.25,4200.0,88.849,88.9619,88.8328,88.9539,4200.0
2014-10-03 14:00:00,110.24,110.44,110.24,110.42,4000.0,88.9458,89.1072,88.9458,89.091,4000.0
2014-10-03 14:10:00,110.45,110.47,110.37,110.43,3600.0,89.1152,89.1314,89.0507,89.0991,3600.0
2014-10-03 14:20:00,110.44,110.56,110.44,110.52,3600.0,89.1072,89.204,89.1072,89.1717,3600.0
2014-10-03 14:30:00,110.51,110.53,110.41,110.48,15400.0,89.1636,89.1798,89.083,89.1394,15400.0
2014-10-03 14:40:00,110.48,110.52,110.4,110.43,4500.0,89.1394,89.1717,89.0749,89.0991,4500.0
2014-10-03 14:50:00,110.42,110.42,110.32,110.34,8600.0,89.091,89.091,89.0103,89.0265,8600.0
2014-10-03 15:00:00,110.32,110.46,110.3,110.3,16400.0,89.0103,89.1233,88.9942,88.9942,16400.0
2014-10-03 15:10:00,110.29,110.36,110.21,110.27,9600.0,88.9861,89.0426,88.9216,88.97,9600.0
2014-10-03 15:20:00,110.26,110.34,110.24,110.33,10900.0,88.9619,89.0265,88.9458,89.0184,10900.0
2014-10-03 15:30:00,110.31,110.36,110.25,110.31,13900.0,89.0023,89.0426,88.9539,89.0023,13900.0
2014-10-03 15:40:00,110.31,110.44,110.29,110.44,28400.0,89.0023,89.1072,88.9861,89.1072,28400.0
2014-10-03 15:50:00,110.44,110.44,110.28,110.3,38900.0,89.1072,89.1072,88.9781,88.9942,38900.0
2014-10-06 09:30:00,110.66,111.08,110.6,110.64,10200.0,89.2847,89.6235,89.2363,89.2685,10200.0
2014-10-06 09:40:00,110.65,110.72,110.48,110.55,16000.0,89.2766,89.3331,89.1394,89.1959,16000.0
2014-10-06 09:50:00,110.65,110.69,110.52,110.56,3800.0,89.2766,89.3089,89.1717,89.204,3800.0
2014-10-06 10:00:00,110.48,110.55,110.18,110.36,4600.0,89.1394,89.1959,88.8974,89.0426,4600.0
2014-10-06 10:10:00,110.36,110.45,110.24,110.3,5200.0,89.0426,89.1152,88.9458,88.9942,5200.0
2014-10-06 10:20:00,110.3,110.31,110.16,110.18,8100.0,88.9942,89.0023,88.8813,88.8974,8100.0
2014-10-06 10:30:00,110.15,110.26,110.11,110.14,11500.0,88.8732,88.9619,88.8409,88.8651,11500.0
2014-10-06 10:40:00,110.19,110.28,110.03,110.06,10200.0,88.9055,88.9781,88.7764,88.8006,10200.0
2014-10-06 10:50:00,110.03,110.03,109.84,109.91,3800.0,88.7764,88.7764,88.6231,88.6795,3800.0
2014-10-06 11:00:00,109.87,109.99,109.83,109.89,6400.0,88.6473,88.7441,88.615,88.6634,6400.0
2014-10-06 11:10:00,109.92,109.93,109.79,109.84,6600.0,88.6876,88.6957,88.5827,88.6231,6600.0
2014-10-06 11:20:00,109.81,109.82,109.66,109.69,4700.0,88.5989,88.6069,88.4778,88.502,4700.0
2014-10-06 11:30:00,109.71,109.79,109.53,109.53,38400.0,88.5182,88.5827,88.3729,88.3729,38400.0
2014-10-06 11:40:00,109.6,109.6,109.11,109.15,6900.0,88.4294,88.4294,88.0341,88.0663,6900.0
2014-10-06 11:50:00,109.19,109.26,109.12,109.26,12700.0,88.0986,88.1551,88.0421,88.1551,12700.0
2014-10-06 12:00:00,109.28,109.48,109.25,109.44,7100.0,88.1712,88.3326,88.147,88.3003,7100.0
2014-10-06 12:10:00,109.44,109.46,109.32,109.41,6600.0,88.3003,88.3165,88.2035,88.2761,6600.0
2014-10-06 12:20:00,109.42,109.47,109.32,109.37,9200.0,88.2842,88.3245,88.2035,88.2439,9200.0
2014-10-06 12:30:00,109.4,109.4,109.2,109.21,6800.0,88.2681,88.2681,88.1067,88.1148,6800.0
2014-10-06 12:40:00,109.2,109.28,108.96,109.0,13400.0,88.1067,88.1712,87.913,87.9453,13400.0
2014-10-06 12:50:00,108.98,109.04,108.88,108.95,9700.0,87.9292,87.9776,87.8485,87.905,9700.0
2014-10-06 13:00:00,108.94,109.11,108.88,109.02,11200.0,87.8969,88.0341,87.8485,87.9615,11200.0
2014-10-06 13:10:00,109.01,109.15,108.93,109.09,15500.0,87.9534,88.0663,87.8888,88.0179,15500.0
2014-10-06 13:20:00,109.1,109.26,109.1,109.24,9000.0,88.026,88.1551,88.026,88.139,9000.0
2014-10-06 13:30:00,109.23,109.27,109.11,109.14,8000.0,88.1309,88.1632,88.0341,88.0583,8000.0
2014-10-06 13:40:00,109.17,109.2,109.12,109.12,9800.0,88.0825,88.1067,88.0421,88.0421,9800.0
2014-10-06 13:50:00,109.11,109.13,109.02,109.06,10600.0,88.0341,88.0502,87.9615,87.9937,10600.0
2014-10-06 14:00:00,109.06,109.08,108.83,108.86,14100.0,87.9937,88.0099,87.8082,87.8324,14100.0
2014-10-06 14:10:00,108.89,109.2,108.89,109.17,10900.0,87.8566,88.1067,87.8566,88.0825,10900.0
2014-10-06 14:20:00,109.19,109.27,109.02,109.05,36400.0,88.0986,88.1632,87.9615,87.9857,36400.0
2014-10-06 14:30:00,109.06,109.19,109.02,109.18,21400.0,87.9937,88.0986,87.9615,88.0906,21400.0
2014-10-06 14:40:00,109.17,109.2,109.07,109.13,11200.0,88.0825,88.1067,88.0018,88.0502,11200.0
2014-10-06 14:50:00,109.12,109.21,109.11,109.16,6200.0,88.0421,88.1148,88.0341,88.0744,6200.0
2014-10-06 15:00:00,109.13,109.16,108.93,108.96,13900.0,88.0502,88.0744,87.8888,87.913,13900.0
2014-10-06 15:10:00,108.98,109.11,108.86,109.11,59900.0,87.9292,88.0341,87.8324,88.0341,59900.0
2014-10-06 15:20:00,109.1,109.17,109.04,109.11,18100.0,88.026,88.0825,87.9776,88.0341,18100.0
2014-10-06 15:30:00,109.08,109.15,108.98,109.13,28000.0,88.0099,88.0663,87.9292,88.0502,28000.0
2014-10-06 15:40:00,109.13,109.14,108.87,108.88,26700.0,88.0502,88.0583,87.8404,87.8485,26700.0
2014-10-06 15:50:00,108.89,108.92,108.77,108.83,80000.0,87.8566,87.8808,87.7598,87.8082,80000.0
2014-10-07 09:30:00,108.1,108.14,107.36,107.38,24700.0,87.2192,87.2514,86.6221,86.6382,24700.0
2014-10-07 09:40:00,107.27,107.64,107.17,107.21,22600.0,86.5495,86.848,86.4688,86.5011,22600.0
2014-10-07 09:50:00,107.24,107.62,107.19,107.61,20300.0,86.5253,86.8319,86.4849,86.8238,20300.0
2014-10-07 10:00:00,107.63,107.79,107.57,107.7,17200.0,86.84,86.969,86.7915,86.8964,17200.0
2014-10-07 10:10:00,107.68,107.89,107.56,107.6,38700.0,86.8803,87.0497,86.7835,86.8158,38700.0
2014-10-07 10:20:00,107.62,107.75,107.41,107.72,14600.0,86.8319,86.9368,86.6625,86.9126,14600.0
2014-10-07 10:30:00,107.73,108.19,107.73,107.89,33000.0,86.9206,87.2918,86.9206,87.0497,33000.0
2014-10-07 10:40:00,107.85,108.03,107.8,107.87,21800.0,87.0175,87.1627,86.9771,87.0336,21800.0
2014-10-07 10:50:00,107.89,108.04,107.69,107.72,12000.0,87.0497,87.1708,86.8884,86.9126,12000.0
2014-10-07 11:00:00,107.7,107.8,107.56,107.8,6700.0,86.8964,86.9771,86.7835,86.9771,6700.0
2014-10-07 11:10:00,107.8,107.8,107.45,107.49,25400.0,86.9771,86.9771,86.6947,86.727,25400.0
2014-10-07 11:20:00,107.53,107.7,107.41,107.52,54400.0,86.7593,86.8964,86.6625,86.7512,54400.0
2014-10-07 11:30:00,107.55,107.63,107.46,107.52,40600.0,86.7754,86.84,86.7028,86.7512,40600.0
2014-10-07 11:40:00,107.56,107.85,107.53,107.79,12100.0,86.7835,87.0175,86.7593,86.969,12100.0
2014-10-07 11:50:00,107.8,108.0,107.72,107.94,13600.0,86.9771,87.1385,86.9126,87.0901,13600.0
2014-10-07 12:00:00,107.93,108.09,107.85,108.03,10600.0,87.082,87.2111,87.0175,87.1627,10600.0
2014-10-07 12:10:00,108.0,108.24,108.0,108.24,12300.0,87.1385,87.3321,87.1385,87.3321,12300.0
2014-10-07 12:20:00,108.25,108.3,108.16,108.18,8700.0,87.3402,87.3805,87.2676,87.2837,8700.0
2014-10-07 12:30:00,108.19,108.21,107.89,107.99,8500.0,87.2918,87.3079,87.0497,87.1304,8500.0
2014-10-07 12:40:00,108.01,108.01,107.54,107.54,16000.0,87.1466,87.1466,86.7673,86.7673,16000.0
2014-10-07 12:50:00,107.56,107.77,107.56,107.72,11800.0,86.7835,86.9529,86.7835,86.9126,11800.0
2014-10-07 13:00:00,107.71,107.71,107.36,107.36,12700.0,86.9045,86.9045,86.6221,86.6221,12700.0
2014-10-07 13:10:00,107.31,107.49,107.28,107.31,21400.0,86.5818,86.727,86.5576,86.5818,21400.0
2014-10-07 13:20:00,107.31,107.35,107.23,107.33,12700.0,86.5818,86.614,86.5172,86.5979,12700.0
2014-10-07 13:30:00,107.32,107.32,107.04,107.04,16900.0,86.5898,86.5898,86.3639,86.3639,16900.0
2014-10-07 13:40:00,107.04,107.06,106.92,106.94,15700.0,86.3639,86.3801,86.2671,86.2832,15700.0
2014-10-07 13:50:00,106.93,107.07,106.91,106.91,14900.0,86.2752,86.3881,86.259,86.259,14900.0
2014-10-07 14:00:00,106.92,106.92,106.73,106.89,12000.0,86.2671,86.2671,86.1138,86.2429,12000.0
2014-10-07 14:10:00,106.89,107.08,106.8,106.85,21000.0,86.2429,86.3962,86.1703,86.2106,21000.0
2014-10-07 14:20:00,106.84,106.84,106.37,106.41,27400.0,86.2026,86.2026,85.8233,85.8556,27400.0
2014-10-07 14:30:00,106.39,106.55,106.23,106.47,32300.0,85.8395,85.9686,85.7104,85.904,32300.0
2014-10-07 14:40:00,106.44,106.62,106.42,106.54,15800.0,85.8798,86.025,85.8637,85.9605,15800.0
2014-10-07 14:50:00,106.54,106.75,106.52,106.61,42900.0,85.9605,86.1299,85.9444,86.017,42900.0
2014-10-07 15:00:00,106.62,106.67,106.45,106.59,28100.0,86.025,86.0654,85.8879,86.0008,28100.0
2014-10-07 15:10:00,106.59,106.64,106.39,106.43,33300.0,86.0008,86.0412,85.8395,85.8717,33300.0
2014-10-07 15:20:00,106.37,106.53,106.33,106.53,31800.0,85.8233,85.9524,85.7911,85.9524,31800.0
2014-10-07 15:30:00,106.54,106.67,106.4,106.4,41600.0,85.9605,86.0654,85.8475,85.8475,41600.0
2014-10-07 15:40:00,106.39,106.44,106.13,106.16,66600.0,85.8395,85.8798,85.6297,85.6539,66600.0
2014-10-07 15:50:00,106.16,106.17,105.88,105.88,95200.0,85.6539,85.662,85.428,85.428,95200.0
2014-10-08 09:30:00,105.96,106.49,105.61,106.41,16000.0,85.4925,85.9202,85.2101,85.8556,16000.0
2014-10-08 09:40:00,106.34,106.51,106.15,106.3,21300.0,85.7991,85.9363,85.6458,85.7669,21300.0
2014-10-08 09:50:00,106.3,106.3,105.78,105.92,36800.0,85.7669,85.7669,85.3473,85.4603,36800.0
2014-10-08 10:00:00,105.92,106.14,105.79,105.92,25800.0,85.4603,85.6378,85.3554,85.4603,25800.0
2014-10-08 10:10:00,105.92,106.05,105.7,105.7,18800.0,85.4603,85.5652,85.2828,85.2828,18800.0
2014-10-08 10:20:00,105.7,105.7,105.35,105.59,31500.0,85.2828,85.2828,85.0004,85.194,31500.0
2014-10-08 10:30:00,105.59,105.75,105.29,105.53,59900.0,85.194,85.3231,84.952,85.1456,59900.0
2014-10-08 10:40:00,105.5,105.55,104.84,104.98,37600.0,85.1214,85.1617,84.5889,84.7018,37600.0
2014-10-08 10:50:00,104.99,104.99,104.61,104.69,45200.0,84.7099,84.7099,84.4033,84.4679,45200.0
2014-10-08 11:00:00,104.65,104.7,104.42,104.61,42100.0,84.4356,84.4759,84.25,84.4033,42100.0
2014-10-08 11:10:00,104.61,104.7,104.34,104.4,53600.0,84.4033,84.4759,84.1855,84.2339,53600.0
2014-10-08 11:20:00,104.41,104.92,104.37,104.92,34300.0,84.2419,84.6534,84.2097,84.6534,34300.0
2014-10-08 11:30:00,104.9,104.97,104.62,104.72,79100.0,84.6373,84.6938,84.4114,84.4921,79100.0
2014-10-08 11:40:00,104.72,105.05,104.68,105.03,24000.0,84.4921,84.7583,84.4598,84.7422,24000.0
2014-10-08 11:50:00,105.03,105.35,105.01,105.35,13900.0,84.7422,85.0004,84.726,85.0004,13900.0
2014-10-08 12:00:00,105.39,105.47,105.33,105.42,17100.0,85.0326,85.0972,84.9842,85.0568,17100.0
2014-10-08 12:10:00,105.39,105.55,105.31,105.43,114900.0,85.0326,85.1617,84.9681,85.0649,114900.0
2014-10-08 12:20:00,105.43,105.44,105.33,105.33,12100.0,85.0649,85.073,84.9842,84.9842,12100.0
2014-10-08 12:30:00,105.37,105.56,105.33,105.54,15800.0,85.0165,85.1698,84.9842,85.1537,15800.0
2014-10-08 12:40:00,105.53,105.55,105.42,105.53,8300.0,85.1456,85.1617,85.0568,85.1456,8300.0
2014-10-08 12:50:00,105.57,105.58,105.43,105.48,12700.0,85.1779,85.1859,85.0649,85.1053,12700.0
2014-10-08 13:00:00,105.49,105.68,105.37,105.43,17300.0,85.1133,85.2666,85.0165,85.0649,17300.0
2014-10-08 13:10:00,105.42,105.55,105.41,105.45,7200.0,85.0568,85.1617,85.0488,85.081,7200.0
2014-10-08 13:20:00,105.49,105.59,105.39,105.43,8900.0,85.1133,85.194,85.0326,85.0649,8900.0
2014-10-08 13:30:00,105.42,105.61,105.42,105.61,10500.0,85.0568,85.2101,85.0568,85.2101,10500.0
2014-10-08 13:40:00,105.63,105.97,105.63,105.93,22700.0,85.2263,85.5006,85.2263,85.4683,22700.0
2014-10-08 13:50:00,105.92,105.98,105.81,105.92,32600.0,85.4603,85.5087,85.3715,85.4603,32600.0
2014-10-08 14:00:00,105.91,106.23,105.91,106.0,137300.0,85.4522,85.7104,85.4522,85.5248,137300.0
2014-10-08 14:10:00,106.04,106.41,106.0,106.41,25500.0,85.5571,85.8556,85.5248,85.8556,25500.0
2014-10-08 14:20:00,106.41,106.76,106.41,106.46,26800.0,85.8556,86.138,85.8556,85.896,26800.0
2014-10-08 14:30:00,106.48,106.77,106.43,106.71,35400.0,85.9121,86.1461,85.8717,86.0977,35400.0
2014-10-08 14:40:00,106.7,106.82,106.59,106.74,48200.0,86.0896,86.1864,86.0008,86.1219,48200.0
2014-10-08 14:50:00,106.76,106.9,106.69,106.9,35800.0,86.138,86.251,86.0815,86.251,35800.0
2014-10-08 15:00:00,106.9,107.17,106.9,107.14,45100.0,86.251,86.4688,86.251,86.4446,45100.0
2014-10-08 15:10:00,107.1,107.18,107.07,107.14,68500.0,86.4123,86.4769,86.3881,86.4446,68500.0
2014-10-08 15:20:00,107.13,107.68,107.13,107.62,63300.0,86.4365,86.8803,86.4365,86.8319,63300.0
2014-10-08 15:30:00,107.62,107.63,107.49,107.49,48800.0,86.8319,86.84,86.727,86.727,48800.0
2014-10-08 15:40:00,107.5,107.88,107.47,107.87,84800.0,86.7351,87.0417,86.7109,87.0336,84800.0
2014-10-08 15:50:00,107.86,108.06,107.74,108.05,144500.0,87.0255,87.1869,86.9287,87.1788,144500.0
2014-10-09 09:30:00,108.02,108.14,107.51,107.82,18700.0,87.1546,87.2514,86.7431,86.9933,18700.0
2014-10-09 09:40:00,107.75,107.75,107.25,107.31,9600.0,86.9368,86.9368,86.5334,86.5818,9600.0
2014-10-09 09:50:00,107.23,107.23,106.77,106.9,9600.0,86.5172,86.5172,86.1461,86.251,9600.0
2014-10-09 10:00:00,106.93,107.03,106.65,106.65,74600.0,86.2752,86.3559,86.0493,86.0493,74600.0
2014-10-09 10:10:00,106.64,106.73,106.5,106.65,25800.0,86.0412,86.1138,85.9282,86.0493,25800.0
2014-10-09 10:20:00,106.63,106.7,106.17,106.21,26200.0,86.0331,86.0896,85.662,85.6942,26200.0
2014-10-09 10:30:00,106.16,106.16,105.63,105.8,86100.0,85.6539,85.6539,85.2263,85.3634,86100.0
2014-10-09 10:40:00,105.76,106.04,105.75,106.01,13500.0,85.3312,85.5571,85.3231,85.5329,13500.0
2014-10-09 10:50:00,105.98,106.15,105.86,106.15,15100.0,85.5087,85.6458,85.4119,85.6458,15100.0
2014-10-09 11:00:00,106.11,106.14,105.66,105.93,15900.0,85.6136,85.6378,85.2505,85.4683,15900.0
2014-10-09 11:10:00,105.87,106.08,105.64,105.68,46100.0,85.4199,85.5894,85.2343,85.2666,46100.0
2014-10-09 11:20:00,105.67,105.83,105.62,105.67,27400.0,85.2586,85.3876,85.2182,85.2586,27400.0
2014-10-09 11:30:00,105.69,105.69,105.21,105.21,33300.0,85.2747,85.2747,84.8874,84.8874,33300.0
2014-10-09 11:40:00,105.24,105.24,104.84,104.85,32900.0,84.9116,84.9116,84.5889,84.5969,32900.0
2014-10-09 11:50:00,104.92,104.97,104.57,104.77,35500.0,84.6534,84.6938,84.371,84.5324,35500.0
2014-10-09 12:00:00,104.79,104.87,104.71,104.78,19500.0,84.5485,84.6131,84.484,84.5405,19500.0
2014-10-09 12:10:00,104.78,104.9,104.45,104.57,30200.0,84.5405,84.6373,84.2742,84.371,30200.0
2014-10-09 12:20:00,104.6,104.6,104.22,104.31,28100.0,84.3952,84.3952,84.0886,84.1613,28100.0
2014-10-09 12:30:00,104.29,104.36,104.19,104.29,58300.0,84.1451,84.2016,84.0644,84.1451,58300.0
2014-10-09 12:40:00,104.28,104.47,104.24,104.43,24700.0,84.137,84.2903,84.1048,84.2581,24700.0
2014-10-09 12:50:00,104.45,104.57,104.35,104.57,21800.0,84.2742,84.371,84.1935,84.371,21800.0
2014-10-09 13:00:00,104.54,104.57,104.05,104.08,60600.0,84.3468,84.371,83.9515,83.9757,60600.0
2014-10-09 13:10:00,104.1,104.22,103.95,104.15,59300.0,83.9918,84.0886,83.8708,84.0322,59300.0
2014-10-09 13:20:00,104.15,104.18,104.0,104.05,66300.0,84.0322,84.0564,83.9111,83.9515,66300.0
2014-10-09 13:30:00,104.03,104.3,103.93,104.22,43200.0,83.9353,84.1532,83.8547,84.0886,43200.0
2014-10-09 13:40:00,104.22,104.22,103.9,103.94,43900.0,84.0886,84.0886,83.8305,83.8627,43900.0
2014-10-09 13:50:00,103.96,104.03,103.73,103.93,50700.0,83.8789,83.9353,83.6933,83.8547,50700.0
2014-10-09 14:00:00,103.92,103.93,103.48,103.52,73100.0,83.8466,83.8547,83.4916,83.5239,73100.0
2014-10-09 14:10:00,103.53,103.58,103.3,103.37,34300.0,83.5319,83.5723,83.3463,83.4028,34300.0
2014-10-09 14:20:00,103.35,103.42,103.09,103.09,32700.0,83.3867,83.4432,83.1769,83.1769,32700.0
2014-10-09 14:30:00,103.08,103.34,102.79,103.29,51600.0,83.1688,83.3786,82.9349,83.3383,51600.0
2014-10-09 14:40:00,103.3,103.31,102.95,103.06,42400.0,83.3463,83.3544,83.064,83.1527,42400.0
2014-10-09 14:50:00,103.06,103.33,102.89,102.92,34800.0,83.1527,83.3706,83.0155,83.0397,34800.0
2014-10-09 15:00:00,102.92,103.08,102.68,102.68,58500.0,83.0397,83.1688,82.8461,82.8461,58500.0
2014-10-09 15:10:00,102.68,103.18,102.68,103.1,37600.0,82.8461,83.2495,82.8461,83.185,37600.0
2014-10-09 15:20:00,103.1,103.17,102.97,103.07,26400.0,83.185,83.2415,83.0801,83.1608,26400.0
2014-10-09 15:30:00,103.08,103.33,103.06,103.09,47800.0,83.1688,83.3706,83.1527,83.1769,47800.0
2014-10-09 15:40:00,103.11,103.14,102.89,102.96,81000.0,83.193,83.2173,83.0155,83.072,81000.0
2014-10-09 15:50:00,102.95,103.26,102.86,102.95,169300.0,83.064,83.3141,82.9913,83.064,169300.0
2014-10-10 09:30:00,102.8,103.12,102.06,102.22,103500.0,82.9429,83.2011,82.3459,82.475,103500.0
2014-10-10 09:40:00,102.27,102.75,102.23,102.55,99100.0,82.5153,82.9026,82.483,82.7412,99100.0
2014-10-10 09:50:00,102.55,102.64,102.25,102.44,29100.0,82.7412,82.8138,82.4992,82.6525,29100.0
2014-10-10 10:00:00,102.42,102.43,101.42,101.44,39300.0,82.6363,82.6444,81.8295,81.8456,39300.0
2014-10-10 10:10:00,101.52,101.82,101.37,101.58,42800.0,81.9102,82.1522,81.7892,81.9586,42800.0
2014-10-10 10:20:00,101.47,101.58,100.89,100.92,31900.0,81.8698,81.9586,81.4019,81.4261,31900.0
2014-10-10 10:30:00,100.89,100.9,100.21,100.21,114100.0,81.4019,81.4099,80.8532,80.8532,114100.0
2014-10-10 10:40:00,100.22,100.27,99.94,100.08,84900.0,80.8613,80.9016,80.6354,80.7483,84900.0
2014-10-10 10:50:00,100.11,100.36,99.93,100.36,84200.0,80.7725,80.9742,80.6273,80.9742,84200.0
2014-10-10 11:00:00,100.37,101.26,100.37,101.07,40300.0,80.9823,81.7004,80.9823,81.5471,40300.0
2014-10-10 11:10:00,101.07,101.22,100.81,100.95,24700.0,81.5471,81.6681,81.3373,81.4503,24700.0
2014-10-10 11:20:00,100.95,101.16,100.81,100.95,29400.0,81.4503,81.6197,81.3373,81.4503,29400.0
2014-10-10 11:30:00,100.95,101.12,100.86,101.06,23800.0,81.4503,81.5874,81.3777,81.539,23800.0
2014-10-10 11:40:00,101.01,101.09,100.74,100.86,55300.0,81.4987,81.5632,81.2808,81.3777,55300.0
2014-10-10 11:50:00,100.9,101.17,100.86,101.03,46500.0,81.4099,81.6278,81.3777,81.5148,46500.0
2014-10-10 12:00:00,101.0,101.7,101.0,101.37,52000.0,81.4906,82.0554,81.4906,81.7892,52000.0
2014-10-10 12:10:00,101.36,101.61,101.26,101.38,27200.0,81.7811,81.9828,81.7004,81.7972,27200.0
2014-10-10 12:20:00,101.35,101.6,101.2,101.45,24400.0,81.773,81.9747,81.652,81.8537,24400.0
2014-10-10 12:30:00,101.5,102.0,101.5,101.65,73200.0,81.894,82.2975,81.894,82.0151,73200.0
2014-10-10 12:40:00,101.65,102.0,101.65,101.99,144100.0,82.0151,82.2975,82.0151,82.2894,144100.0
2014-10-10 12:50:00,101.99,102.0,101.55,101.55,42000.0,82.2894,82.2975,81.9344,81.9344,42000.0
2014-10-10 13:00:00,101.59,101.73,101.5,101.59,25300.0,81.9667,82.0796,81.894,81.9667,25300.0
2014-10-10 13:10:00,101.61,101.61,101.26,101.28,79600.0,81.9828,81.9828,81.7004,81.7165,79600.0
2014-10-10 13:20:00,101.29,101.5,101.28,101.44,38700.0,81.7246,81.894,81.7165,81.8456,38700.0
2014-10-10 13:30:00,101.48,101.97,101.43,101.89,22600.0,81.8779,82.2733,81.8376,82.2087,22600.0
2014-10-10 13:40:00,101.92,102.13,101.89,101.98,42900.0,82.2329,82.4023,82.2087,82.2813,42900.0
2014-10-10 13:50:00,102.01,102.07,101.91,101.91,33600.0,82.3055,82.3539,82.2248,82.2248,33600.0
2014-10-10 14:00:00,101.93,102.14,101.93,102.12,39600.0,82.241,82.4104,82.241,82.3943,39600.0
2014-10-10 14:10:00,102.12,102.18,102.0,102.0,31400.0,82.3943,82.4427,82.2975,82.2975,31400.0
2014-10-10 14:20:00,102.06,102.08,101.9,101.99,17900.0,82.3459,82.362,82.2168,82.2894,17900.0
2014-10-10 14:30:00,102.0,102.02,101.84,101.94,54200.0,82.2975,82.3136,82.1684,82.249,54200.0
2014-10-10 14:40:00,101.92,101.92,101.66,101.72,28000.0,82.2329,82.2329,82.0231,82.0715,28000.0
2014-10-10 14:50:00,101.74,101.85,101.65,101.65,16400.0,82.0877,82.1764,82.0151,82.0151,16400.0
2014-10-10 15:00:00,101.65,101.7,101.37,101.37,20100.0,82.0151,82.0554,81.7892,81.7892,20100.0
2014-10-10 15:10:00,101.39,101.57,101.24,101.26,29500.0,81.8053,81.9505,81.6843,81.7004,29500.0
2014-10-10 15:20:00,101.27,101.35,101.06,101.16,44500.0,81.7085,81.773,81.539,81.6197,44500.0
2014-10-10 15:30:00,101.21,101.26,100.86,101.0,53200.0,81.6601,81.7004,81.3777,81.4906,53200.0
2014-10-10 15:40:00,100.97,100.97,100.49,100.53,38400.0,81.4664,81.4664,81.0791,81.1114,38400.0
2014-10-10 15:50:00,100.53,100.67,100.48,100.51,90900.0,81.1114,81.2244,81.0711,81.0953,90900.0
2014-10-13 09:30:00,100.98,101.34,100.65,101.3,26000.0,81.4745,81.7649,81.2082,81.7327,26000.0
2014-10-13 09:40:00,101.34,101.34,100.22,100.22,15300.0,81.7649,81.7649,80.8613,80.8613,15300.0
2014-10-13 09:50:00,100.14,100.21,99.75,100.08,22800.0,80.7967,80.8532,80.4821,80.7483,22800.0
2014-10-13 10:00:00,100.12,100.76,100.05,100.37,32200.0,80.7806,81.297,80.7241,80.9823,32200.0
2014-10-13 10:10:00,100.4,100.57,100.13,100.29,70200.0,81.0065,81.1437,80.7887,80.9178,70200.0
2014-10-13 10:20:00,100.32,100.57,100.18,100.21,32400.0,80.942,81.1437,80.829,80.8532,32400.0
2014-10-13 10:30:00,100.23,100.62,100.2,100.5,28900.0,80.8694,81.184,80.8452,81.0872,28900.0
2014-10-13 10:40:00,100.48,100.63,100.15,100.2,75300.0,81.0711,81.1921,80.8048,80.8452,75300.0
2014-10-13 10:50:00,100.21,100.85,100.2,100.59,30400.0,80.8532,81.3696,80.8452,81.1598,30400.0
2014-10-13 11:00:00,100.58,101.12,100.5,101.01,23400.0,81.1517,81.5874,81.0872,81.4987,23400.0
2014-10-13 11:10:00,100.99,100.99,100.16,100.16,35200.0,81.4826,81.4826,80.8129,80.8129,35200.0
2014-10-13 11:20:00,100.12,100.62,100.12,100.47,18300.0,80.7806,81.184,80.7806,81.063,18300.0
2014-10-13 11:30:00,100.48,100.81,100.43,100.43,17100.0,81.0711,81.3373,81.0307,81.0307,17100.0
2014-10-13 11:40:00,100.47,100.93,100.45,100.81,15400.0,81.063,81.4341,81.0469,81.3373,15400.0
2014-10-13 11:50:00,100.87,101.01,100.67,100.67,14200.0,81.3857,81.4987,81.2244,81.2244,14200.0
2014-10-13 12:00:00,100.69,100.82,100.55,100.65,12800.0,81.2405,81.3454,81.1275,81.2082,12800.0
2014-10-13 12:10:00,100.66,100.91,100.62,100.9,12500.0,81.2163,81.418,81.184,81.4099,12500.0
2014-10-13 12:20:00,100.85,101.18,100.85,101.18,13300.0,81.3696,81.6359,81.3696,81.6359,13300.0
2014-10-13 12:30:00,101.19,101.33,101.07,101.21,13600.0,81.6439,81.7569,81.5471,81.6601,13600.0
2014-10-13 12:40:00,101.27,101.41,101.0,101.06,11000.0,81.7085,81.8214,81.4906,81.539,11000.0
2014-10-13 12:50:00,101.06,101.14,100.94,100.99,8100.0,81.539,81.6036,81.4422,81.4826,8100.0
2014-10-13 13:00:00,101.0,101.11,100.97,101.04,15600.0,81.4906,81.5794,81.4664,81.5229,15600.0
2014-10-13 13:10:00,100.99,101.01,100.6,100.81,9300.0,81.4826,81.4987,81.1679,81.3373,9300.0
2014-10-13 13:20:00,100.83,101.12,100.82,101.12,9100.0,81.3535,81.5874,81.3454,81.5874,9100.0
2014-10-13 13:30:00,101.08,101.22,101.0,101.1,10700.0,81.5552,81.6681,81.4906,81.5713,10700.0
2014-10-13 13:40:00,101.09,101.15,100.91,100.92,26600.0,81.5632,81.6116,81.418,81.4261,26600.0
2014-10-13 13:50:00,100.88,101.15,100.77,100.87,25500.0,81.3938,81.6116,81.305,81.3857,25500.0
2014-10-13 14:00:00,100.89,101.08,100.66,101.07,15900.0,81.4019,81.5552,81.2163,81.5471,15900.0
2014-10-13 14:10:00,101.07,101.07,100.75,100.86,20900.0,81.5471,81.5471,81.2889,81.3777,20900.0
2014-10-13 14:20:00,100.77,101.0,100.75,100.89,21400.0,81.305,81.4906,81.2889,81.4019,21400.0
2014-10-13 14:30:00,100.91,100.92,100.57,100.65,17500.0,81.418,81.4261,81.1437,81.2082,17500.0
2014-10-13 14:40:00,100.68,100.68,100.44,100.45,19000.0,81.2324,81.2324,81.0388,81.0469,19000.0
2014-10-13 14:50:00,100.46,100.56,100.19,100.23,27800.0,81.0549,81.1356,80.8371,80.8694,27800.0
2014-10-13 15:00:00,100.23,100.38,99.94,100.02,36100.0,80.8694,80.9904,80.6354,80.6999,36100.0
2014-10-13 15:10:00,99.99,100.21,99.89,99.94,21200.0,80.6757,80.8532,80.595,80.6354,21200.0
2014-10-13 15:20:00,99.95,100.02,99.72,99.72,51200.0,80.6434,80.6999,80.4579,80.4579,51200.0
2014-10-13 15:30:00,99.75,99.75,99.09,99.28,66200.0,80.4821,80.4821,79.9496,80.1029,66200.0
2014-10-13 15:40:00,99.29,99.44,98.68,98.74,42900.0,80.1109,80.232,79.6188,79.6672,42900.0
2014-10-13 15:50:00,98.74,98.9,98.55,98.62,67800.0,79.6672,79.7963,79.5139,79.5703,67800.0
2014-10-14 09:30:00,99.04,100.16,99.04,100.14,23200.0,79.9092,80.8129,79.9092,80.7967,23200.0
2014-10-14 09:40:00,100.14,100.59,100.0,100.0,54500.0,80.7967,81.1598,80.6838,80.6838,54500.0
2014-10-14 09:50:00,99.98,100.32,99.98,100.15,67600.0,80.6676,80.942,80.6676,80.8048,67600.0
2014-10-14 10:00:00,100.15,100.79,100.06,100.77,40900.0,80.8048,81.3212,80.7322,81.305,40900.0
2014-10-14 10:10:00,100.73,100.84,100.44,100.61,37800.0,81.2728,81.3615,81.0388,81.176,37800.0
2014-10-14 10:20:00,100.61,100.92,100.49,100.61,45000.0,81.176,81.4261,81.0791,81.176,45000.0
2014-10-14 10:30:00,100.68,100.95,100.33,100.9,41000.0,81.2324,81.4503,80.95,81.4099,41000.0
2014-10-14 10:40:00,100.95,101.37,100.81,101.37,41500.0,81.4503,81.7892,81.3373,81.7892,41500.0
2014-10-14 10:50:00,101.39,101.78,101.35,101.5,59400.0,81.8053,82.12,81.773,81.894,59400.0
2014-10-14 11:00:00,101.5,101.65,101.35,101.5,53300.0,81.894,82.0151,81.773,81.894,53300.0
2014-10-14 11:10:00,101.57,101.92,101.43,101.85,27800.0,81.9505,82.2329,81.8376,82.1764,27800.0
2014-10-14 11:20:00,101.83,101.84,101.48,101.71,73200.0,82.1603,82.1684,81.8779,82.0635,73200.0
2014-10-14 11:30:00,101.7,102.17,101.64,102.13,23000.0,82.0554,82.4346,82.007,82.4023,23000.0
2014-10-14 11:40:00,102.14,102.74,102.14,102.74,23900.0,82.4104,82.8945,82.4104,82.8945,23900.0
2014-10-14 11:50:00,102.75,102.99,102.64,102.97,26600.0,82.9026,83.0962,82.8138,83.0801,26600.0
2014-10-14 12:00:00,102.98,103.12,102.94,103.03,58200.0,83.0882,83.2011,83.0559,83.1285,58200.0
2014-10-14 12:10:00,102.98,102.99,102.34,102.4,30800.0,83.0882,83.0962,82.5718,82.6202,30800.0
2014-10-14 12:20:00,102.37,102.43,101.86,101.88,25100.0,82.596,82.6444,82.1845,82.2006,25100.0
2014-10-14 12:30:00,101.86,102.02,101.71,101.73,30000.0,82.1845,82.3136,82.0635,82.0796,30000.0
2014-10-14 12:40:00,101.69,102.15,101.52,102.15,33600.0,82.0473,82.4185,81.9102,82.4185,33600.0
2014-10-14 12:50:00,102.13,102.17,101.92,102.05,11700.0,82.4023,82.4346,82.2329,82.3378,11700.0
2014-10-14 13:00:00,102.07,102.18,101.96,102.07,15000.0,82.3539,82.4427,82.2652,82.3539,15000.0
2014-10-14 13:10:00,102.03,102.32,102.03,102.31,17800.0,82.3217,82.5556,82.3217,82.5476,17800.0
2014-10-14 13:20:00,102.28,102.28,101.75,101.9,12800.0,82.5234,82.5234,82.0957,82.2168,12800.0
2014-10-14 13:30:00,101.96,102.19,101.78,101.87,18400.0,82.2652,82.4508,82.12,82.1926,18400.0
2014-10-14 13:40:00,101.86,102.08,101.75,101.97,21400.0,82.1845,82.362,82.0957,82.2733,21400.0
2014-10-14 13:50:00,101.97,102.0,101.64,101.98,19900.0,82.2733,82.2975,82.007,82.2813,19900.0
2014-10-14 14:00:00,101.97,102.12,101.59,101.61,12700.0,82.2733,82.3943,81.9667,81.9828,12700.0
2014-10-14 14:10:00,101.6,101.83,101.48,101.56,21200.0,81.9747,82.1603,81.8779,81.9424,21200.0
2014-10-14 14:20:00,101.58,101.61,101.23,101.38,21000.0,81.9586,81.9828,81.6762,81.7972,21000.0
2014-10-14 14:30:00,101.41,101.56,101.2,101.44,15400.0,81.8214,81.9424,81.652,81.8456,15400.0
2014-10-14 14:40:00,101.45,101.79,101.42,101.61,11900.0,81.8537,82.128,81.8295,81.9828,11900.0
2014-10-14 14:50:00,101.64,101.66,101.02,101.07,37000.0,82.007,82.0231,81.5068,81.5471,37000.0
2014-10-14 15:00:00,101.16,101.27,100.74,100.81,27200.0,81.6197,81.7085,81.2808,81.3373,27200.0
2014-10-14 15:10:00,100.89,101.1,100.85,100.85,65000.0,81.4019,81.5713,81.3696,81.3696,65000.0
2014-10-14 15:20:00,100.81,101.04,100.46,101.03,59700.0,81.3373,81.5229,81.0549,81.5148,59700.0
2014-10-14 15:30:00,101.03,101.14,100.57,101.13,30000.0,81.5148,81.6036,81.1437,81.5955,30000.0
2014-10-14 15:40:00,101.14,101.24,100.72,100.92,46200.0,81.6036,81.6843,81.2647,81.4261,46200.0
2014-10-14 15:50:00,100.91,101.19,100.9,101.0,124200.0,81.418,81.6439,81.4099,81.4906,124200.0
2014-10-15 09:30:00,100.03,100.07,98.96,99.05,31500.0,80.708,80.7403,79.8447,79.9173,31500.0
2014-10-15 09:40:00,99.06,99.74,98.72,99.7,39100.0,79.9254,80.474,79.651,80.4417,39100.0
2014-10-15 09:50:00,99.69,100.47,99.67,100.13,15800.0,80.4337,81.063,80.4175,80.7887,15800.0
2014-10-15 10:00:00,100.15,100.54,99.93,100.31,24000.0,80.8048,81.1195,80.6273,80.9339,24000.0
2014-10-15 10:10:00,100.27,100.76,100.0,100.33,37100.0,80.9016,81.297,80.6838,80.95,37100.0
2014-10-15 10:20:00,100.39,100.82,100.22,100.41,18100.0,80.9984,81.3454,80.8613,81.0146,18100.0
2014-10-15 10:30:00,100.44,100.46,100.1,100.21,23600.0,81.0388,81.0549,80.7645,80.8532,23600.0
2014-10-15 10:40:00,100.28,100.36,99.67,99.96,37000.0,80.9097,80.9742,80.4175,80.6515,37000.0
2014-10-15 10:50:00,99.97,100.23,99.74,100.02,24000.0,80.6596,80.8694,80.474,80.6999,24000.0
2014-10-15 11:00:00,99.97,100.32,99.75,100.29,19400.0,80.6596,80.942,80.4821,80.9178,19400.0
2014-10-15 11:10:00,100.28,100.41,99.95,100.01,64000.0,80.9097,81.0146,80.6434,80.6919,64000.0
2014-10-15 11:20:00,99.96,100.05,99.5,99.68,34800.0,80.6515,80.7241,80.2804,80.4256,34800.0
2014-10-15 11:30:00,99.73,99.94,99.48,99.83,23100.0,80.4659,80.6354,80.2642,80.5466,23100.0
2014-10-15 11:40:00,99.82,100.0,99.58,99.64,16500.0,80.5386,80.6838,80.3449,80.3933,16500.0
2014-10-15 11:50:00,99.59,100.03,99.5,100.01,19000.0,80.353,80.708,80.2804,80.6919,19000.0
2014-10-15 12:00:00,99.96,100.04,99.67,99.81,32700.0,80.6515,80.7161,80.4175,80.5305,32700.0
2014-10-15 12:10:00,99.83,99.86,99.22,99.34,38800.0,80.5466,80.5708,80.0544,80.1513,38800.0
2014-10-15 12:20:00,99.35,99.74,99.35,99.49,17000.0,80.1593,80.474,80.1593,80.2723,17000.0
2014-10-15 12:30:00,99.52,99.7,99.35,99.5,37200.0,80.2965,80.4417,80.1593,80.2804,37200.0
2014-10-15 12:40:00,99.53,99.7,99.23,99.55,14200.0,80.3046,80.4417,80.0625,80.3207,14200.0
2014-10-15 12:50:00,99.5,99.65,99.28,99.5,29500.0,80.2804,80.4014,80.1029,80.2804,29500.0
2014-10-15 13:00:00,99.48,100.03,99.43,100.0,22800.0,80.2642,80.708,80.2239,80.6838,22800.0
2014-10-15 13:10:00,100.0,100.01,99.53,99.6,20700.0,80.6838,80.6919,80.3046,80.361,20700.0
2014-10-15 13:20:00,99.63,99.63,98.97,99.23,32300.0,80.3853,80.3853,79.8527,80.0625,32300.0
2014-10-15 13:30:00,99.23,99.62,99.12,99.46,24300.0,80.0625,80.3772,79.9738,80.2481,24300.0
2014-10-15 13:40:00,99.41,100.1,99.38,100.1,21700.0,80.2077,80.7645,80.1835,80.7645,21700.0
2014-10-15 13:50:00,100.08,100.24,99.82,99.96,34300.0,80.7483,80.8774,80.5386,80.6515,34300.0
2014-10-15 14:00:00,99.97,100.05,99.71,99.97,37400.0,80.6596,80.7241,80.4498,80.6596,37400.0
2014-10-15 14:10:00,99.92,100.64,99.92,100.54,20100.0,80.6192,81.2002,80.6192,81.1195,20100.0
2014-10-15 14:20:00,100.48,100.64,100.03,100.23,14800.0,81.0711,81.2002,80.708,80.8694,14800.0
2014-10-15 14:30:00,100.2,100.41,100.15,100.39,30000.0,80.8452,81.0146,80.8048,80.9984,30000.0
2014-10-15 14:40:00,100.43,100.52,100.0,100.19,18900.0,81.0307,81.1033,80.6838,80.8371,18900.0
2014-10-15 14:50:00,100.21,100.47,100.1,100.26,15100.0,80.8532,81.063,80.7645,80.8936,15100.0
2014-10-15 15:00:00,100.22,100.73,100.14,100.62,18000.0,80.8613,81.2728,80.7967,81.184,18000.0
2014-10-15 15:10:00,100.64,100.88,100.1,100.27,22000.0,81.2002,81.3938,80.7645,80.9016,22000.0
2014-10-15 15:20:00,100.33,100.87,100.09,100.87,27400.0,80.95,81.3857,80.7564,81.3857,27400.0
2014-10-15 15:30:00,101.03,101.26,100.8,101.2,59900.0,81.5148,81.7004,81.3293,81.652,59900.0
2014-10-15 15:40:00,101.21,101.51,100.91,100.97,63600.0,81.6601,81.9021,81.418,81.4664,63600.0
2014-10-15 15:50:00,101.02,101.13,100.72,100.78,157200.0,81.5068,81.5955,81.2647,81.3131,157200.0
2014-10-16 09:30:00,98.84,99.92,98.61,99.75,32800.0,79.7479,80.6192,79.5623,80.4821,32800.0
2014-10-16 09:40:00,99.79,100.22,99.43,100.02,26000.0,80.5143,80.8613,80.2239,80.6999,26000.0
2014-10-16 09:50:00,99.95,100.35,99.84,100.35,17700.0,80.6434,80.9662,80.5547,80.9662,17700.0
2014-10-16 10:00:00,100.32,100.59,99.96,100.57,27900.0,80.942,81.1598,80.6515,81.1437,27900.0
2014-10-16 10:10:00,100.51,100.51,99.89,100.28,17900.0,81.0953,81.0953,80.595,80.9097,17900.0
2014-10-16 10:20:00,100.35,101.46,100.19,100.5,16100.0,80.9662,81.8618,80.8371,81.0872,16100.0
2014-10-16 10:30:00,100.46,101.01,100.45,100.9,15700.0,81.0549,81.4987,81.0469,81.4099,15700.0
2014-10-16 10:40:00,100.79,101.67,100.7,101.56,17300.0,81.3212,82.0312,81.2486,81.9424,17300.0
2014-10-16 10:50:00,101.63,101.92,101.4,101.47,12400.0,81.9989,82.2329,81.8134,81.8698,12400.0
2014-10-16 11:00:00,101.47,101.6,101.11,101.47,25700.0,81.8698,81.9747,81.5794,81.8698,25700.0
2014-10-16 11:10:00,101.53,102.07,101.36,101.97,23300.0,81.9182,82.3539,81.7811,82.2733,23300.0
2014-10-16 11:20:00,101.93,102.33,101.9,102.33,17900.0,82.241,82.5637,82.2168,82.5637,17900.0
2014-10-16 11:30:00,102.21,102.43,101.91,101.92,11300.0,82.4669,82.6444,82.2248,82.2329,11300.0
2014-10-16 11:40:00,101.95,102.29,101.75,101.75,14700.0,82.2571,82.5314,82.0957,82.0957,14700.0
2014-10-16 11:50:00,101.82,102.0,101.57,101.94,18800.0,82.1522,82.2975,81.9505,82.249,18800.0
2014-10-16 12:00:00,101.9,102.15,101.62,102.05,16900.0,82.2168,82.4185,81.9909,82.3378,16900.0
2014-10-16 12:10:00,102.07,102.12,101.76,102.05,12300.0,82.3539,82.3943,82.1038,82.3378,12300.0
2014-10-16 12:20:00,102.04,102.18,101.68,101.86,9800.0,82.3297,82.4427,82.0393,82.1845,9800.0
2014-10-16 12:30:00,101.91,102.17,101.8,102.07,17400.0,82.2248,82.4346,82.1361,82.3539,17400.0
2014-10-16 12:40:00,102.08,102.29,101.98,102.29,16000.0,82.362,82.5314,82.2813,82.5314,16000.0
2014-10-16 12:50:00,102.29,102.51,102.29,102.47,16300.0,82.5314,82.7089,82.5314,82.6767,16300.0
2014-10-16 13:00:00,102.47,102.64,102.33,102.61,10600.0,82.6767,82.8138,82.5637,82.7896,10600.0
2014-10-16 13:10:00,102.56,102.9,102.5,102.74,34900.0,82.7493,83.0236,82.7009,82.8945,34900.0
2014-10-16 13:20:00,102.66,103.0,102.57,102.97,18700.0,82.83,83.1043,82.7574,83.0801,18700.0
2014-10-16 13:30:00,102.96,103.08,102.78,102.93,44200.0,83.072,83.1688,82.9268,83.0478,44200.0
2014-10-16 13:40:00,102.92,103.01,102.76,102.91,24400.0,83.0397,83.1124,82.9107,83.0317,24400.0
2014-10-16 13:50:00,102.93,102.93,102.46,102.76,18000.0,83.0478,83.0478,82.6686,82.9107,18000.0
2014-10-16 14:00:00,102.75,103.13,102.68,103.1,33700.0,82.9026,83.2092,82.8461,83.185,33700.0
2014-10-16 14:10:00,103.08,103.19,102.88,102.9,46100.0,83.1688,83.2576,83.0075,83.0236,46100.0
2014-10-16 14:20:00,102.98,103.27,102.86,103.1,49100.0,83.0882,83.3221,82.9913,83.185,49100.0
2014-10-16 14:30:00,103.14,103.53,103.08,103.34,27000.0,83.2173,83.5319,83.1688,83.3786,27000.0
2014-10-16 14:40:00,103.32,103.46,103.03,103.03,42600.0,83.3625,83.4754,83.1285,83.1285,42600.0
2014-10-16 14:50:00,103.02,103.29,102.98,103.09,28700.0,83.1204,83.3383,83.0882,83.1769,28700.0
2014-10-16 15:00:00,103.07,103.22,102.78,102.97,45900.0,83.1608,83.2818,82.9268,83.0801,45900.0
2014-10-16 15:10:00,103.0,103.52,102.95,103.2,38200.0,83.1043,83.5239,83.064,83.2657,38200.0
2014-10-16 15:20:00,103.18,103.4,103.13,103.3,26300.0,83.2495,83.427,83.2092,83.3463,26300.0
2014-10-16 15:30:00,103.36,103.42,102.99,103.01,46100.0,83.3948,83.4432,83.0962,83.1124,46100.0
2014-10-16 15:40:00,103.02,103.28,103.0,103.14,53000.0,83.1204,83.3302,83.1043,83.2173,53000.0
2014-10-16 15:50:00,103.15,103.43,103.06,103.12,128800.0,83.2253,83.4512,83.1527,83.2011,128800.0
2014-10-17 09:30:00,104.68,105.47,104.63,105.44,107100.0,84.4598,85.0972,84.4194,85.073,107100.0
2014-10-17 09:40:00,105.38,105.83,105.24,105.8,50200.0,85.0246,85.3876,84.9116,85.3634,50200.0
2014-10-17 09:50:00,105.8,106.09,105.79,106.01,18700.0,85.3634,85.5974,85.3554,85.5329,18700.0
2014-10-17 10:00:00,105.98,106.15,105.68,106.05,51600.0,85.5087,85.6458,85.2666,85.5652,51600.0
2014-10-17 10:10:00,106.04,106.39,105.88,106.24,26500.0,85.5571,85.8395,85.428,85.7185,26500.0
2014-10-17 10:20:00,106.22,106.41,105.96,106.4,23700.0,85.7023,85.8556,85.4925,85.8475,23700.0
2014-10-17 10:30:00,106.42,106.46,106.04,106.06,14300.0,85.8637,85.896,85.5571,85.5732,14300.0
2014-10-17 10:40:00,106.02,106.13,105.97,105.98,16800.0,85.5409,85.6297,85.5006,85.5087,16800.0
2014-10-17 10:50:00,106.02,106.25,105.96,106.21,14000.0,85.5409,85.7265,85.4925,85.6942,14000.0
2014-10-17 11:00:00,106.2,106.65,106.19,106.6,44600.0,85.6862,86.0493,85.6781,86.0089,44600.0
2014-10-17 11:10:00,106.6,106.7,106.52,106.61,21200.0,86.0089,86.0896,85.9444,86.017,21200.0
2014-10-17 11:20:00,106.62,106.66,106.32,106.32,28800.0,86.025,86.0573,85.783,85.783,28800.0
2014-10-17 11:30:00,106.32,106.55,106.23,106.54,19200.0,85.783,85.9686,85.7104,85.9605,19200.0
2014-10-17 11:40:00,106.51,106.51,106.33,106.44,14600.0,85.9363,85.9363,85.7911,85.8798,14600.0
2014-10-17 11:50:00,106.38,106.5,106.14,106.21,18400.0,85.8314,85.9282,85.6378,85.6942,18400.0
2014-10-17 12:00:00,106.18,106.52,106.18,106.44,19200.0,85.67,85.9444,85.67,85.8798,19200.0
2014-10-17 12:10:00,106.46,106.46,106.09,106.09,19600.0,85.896,85.896,85.5974,85.5974,19600.0
2014-10-17 12:20:00,106.08,106.23,105.99,106.13,18900.0,85.5894,85.7104,85.5167,85.6297,18900.0
2014-10-17 12:30:00,106.14,106.4,106.14,106.27,30500.0,85.6378,85.8475,85.6378,85.7427,30500.0
2014-10-17 12:40:00,106.22,106.22,105.85,105.86,13300.0,85.7023,85.7023,85.4038,85.4119,13300.0
2014-10-17 12:50:00,105.85,105.9,105.62,105.79,8200.0,85.4038,85.4441,85.2182,85.3554,8200.0
2014-10-17 13:00:00,105.86,105.9,105.43,105.47,9400.0,85.4119,85.4441,85.0649,85.0972,9400.0
2014-10-17 13:10:00,105.4,105.62,105.27,105.59,3900.0,85.0407,85.2182,84.9358,85.194,3900.0
2014-10-17 13:20:00,105.56,105.57,105.34,105.41,7000.0,85.1698,85.1779,84.9923,85.0488,7000.0
2014-10-17 13:30:00,105.32,105.52,105.24,105.51,8100.0,84.9762,85.1375,84.9116,85.1295,8100.0
2014-10-17 13:40:00,105.49,105.49,105.21,105.21,9700.0,85.1133,85.1133,84.8874,84.8874,9700.0
2014-10-17 13:50:00,105.22,105.37,105.14,105.34,10900.0,84.8955,85.0165,84.8309,84.9923,10900.0
2014-10-17 14:00:00,105.34,105.34,104.67,104.74,16100.0,84.9923,84.9923,84.4517,84.5082,16100.0
2014-10-17 14:10:00,104.74,104.95,104.69,104.85,23200.0,84.5082,84.6776,84.4679,84.5969,23200.0
2014-10-17 14:20:00,104.89,105.06,104.84,105.04,23900.0,84.6292,84.7664,84.5889,84.7502,23900.0
2014-10-17 14:30:00,105.03,105.14,104.89,105.05,12900.0,84.7422,84.8309,84.6292,84.7583,12900.0
2014-10-17 14:40:00,105.03,105.3,105.03,105.11,16800.0,84.7422,84.96,84.7422,84.8067,16800.0
2014-10-17 14:50:00,105.14,105.15,104.97,105.06,19400.0,84.8309,84.839,84.6938,84.7664,19400.0
2014-10-17 15:00:00,105.05,105.16,104.78,105.06,27600.0,84.7583,84.8471,84.5405,84.7664,27600.0
2014-10-17 15:10:00,105.04,105.49,105.03,105.48,34600.0,84.7502,85.1133,84.7422,85.1053,34600.0
2014-10-17 15:20:00,105.44,105.5,105.26,105.35,17500.0,85.073,85.1214,84.9277,85.0004,17500.0
2014-10-17 15:30:00,105.38,105.53,105.17,105.27,25000.0,85.0246,85.1456,84.8551,84.9358,25000.0
2014-10-17 15:40:00,105.28,105.52,105.23,105.24,37300.0,84.9439,85.1375,84.9035,84.9116,37300.0
2014-10-17 15:50:00,105.24,105.35,105.11,105.13,78700.0,84.9116,85.0004,84.8067,84.8229,78700.0
2014-10-20 09:30:00,104.67,105.0,104.67,105.0,19100.0,84.4517,84.718,84.4517,84.718,19100.0
2014-10-20 09:40:00,104.95,105.06,104.34,104.38,18000.0,84.6776,84.7664,84.1855,84.2177,18000.0
2014-10-20 09:50:00,104.39,104.66,104.16,104.55,12800.0,84.2258,84.4436,84.0402,84.3549,12800.0
2014-10-20 10:00:00,104.58,104.76,104.24,104.7,33500.0,84.3791,84.5243,84.1048,84.4759,33500.0
2014-10-20 10:10:00,104.7,104.95,104.62,104.78,11700.0,84.4759,84.6776,84.4114,84.5405,11700.0
2014-10-20 10:20:00,104.73,105.21,104.73,104.85,16500.0,84.5001,84.8874,84.5001,84.5969,16500.0
2014-10-20 10:30:00,104.87,104.97,104.67,104.71,5800.0,84.6131,84.6938,84.4517,84.484,5800.0
2014-10-20 10:40:00,104.68,105.02,104.68,104.88,8200.0,84.4598,84.7341,84.4598,84.6212,8200.0
2014-10-20 10:50:00,104.86,104.88,104.65,104.71,11000.0,84.605,84.6212,84.4356,84.484,11000.0
2014-10-20 11:00:00,104.71,104.9,104.56,104.87,12100.0,84.484,84.6373,84.363,84.6131,12100.0
2014-10-20 11:10:00,104.86,104.99,104.7,104.91,5800.0,84.605,84.7099,84.4759,84.6454,5800.0
2014-10-20 11:20:00,104.91,105.11,104.75,104.75,29700.0,84.6454,84.8067,84.5163,84.5163,29700.0
2014-10-20 11:30:00,104.72,104.9,104.65,104.82,14500.0,84.4921,84.6373,84.4356,84.5727,14500.0
2014-10-20 11:40:00,104.81,104.97,104.8,104.83,6200.0,84.5647,84.6938,84.5566,84.5808,6200.0
2014-10-20 11:50:00,104.81,104.81,104.61,104.64,10500.0,84.5647,84.5647,84.4033,84.4275,10500.0
2014-10-20 12:00:00,104.69,104.81,104.68,104.72,6500.0,84.4679,84.5647,84.4598,84.4921,6500.0
2014-10-20 12:10:00,104.71,104.85,104.68,104.73,18500.0,84.484,84.5969,84.4598,84.5001,18500.0
2014-10-20 12:20:00,104.74,104.78,104.55,104.6,13600.0,84.5082,84.5405,84.3549,84.3952,13600.0
2014-10-20 12:30:00,104.59,104.59,104.41,104.41,11300.0,84.3872,84.3872,84.2419,84.2419,11300.0
2014-10-20 12:40:00,104.39,104.45,104.35,104.41,7500.0,84.2258,84.2742,84.1935,84.2419,7500.0
2014-10-20 12:50:00,104.45,104.55,104.34,104.35,8300.0,84.2742,84.3549,84.1855,84.1935,8300.0
2014-10-20 13:00:00,104.38,104.56,104.34,104.56,10100.0,84.2177,84.363,84.1855,84.363,10100.0
2014-10-20 13:10:00,104.56,104.62,104.51,104.55,10000.0,84.363,84.4114,84.3226,84.3549,10000.0
2014-10-20 13:20:00,104.56,104.73,104.55,104.66,6900.0,84.363,84.5001,84.3549,84.4436,6900.0
2014-10-20 13:30:00,104.67,104.67,104.58,104.59,7300.0,84.4517,84.4517,84.3791,84.3872,7300.0
2014-10-20 13:40:00,104.58,104.59,104.43,104.5,11700.0,84.3791,84.3872,84.2581,84.3146,11700.0
2014-10-20 13:50:00,104.5,104.61,104.5,104.52,8900.0,84.3146,84.4033,84.3146,84.3307,8900.0
2014-10-20 14:00:00,104.52,104.75,104.51,104.67,10400.0,84.3307,84.5163,84.3226,84.4517,10400.0
2014-10-20 14:10:00,104.66,104.77,104.6,104.6,9500.0,84.4436,84.5324,84.3952,84.3952,9500.0
2014-10-20 14:20:00,104.6,104.7,104.59,104.7,8200.0,84.3952,84.4759,84.3872,84.4759,8200.0
2014-10-20 14:30:00,104.73,104.73,104.63,104.71,6700.0,84.5001,84.5001,84.4194,84.484,6700.0
2014-10-20 14:40:00,104.71,104.77,104.67,104.77,12700.0,84.484,84.5324,84.4517,84.5324,12700.0
2014-10-20 14:50:00,104.78,104.88,104.75,104.88,9500.0,84.5405,84.6212,84.5163,84.6212,9500.0
2014-10-20 15:00:00,104.88,105.08,104.88,105.02,29400.0,84.6212,84.7825,84.6212,84.7341,29400.0
2014-10-20 15:10:00,104.99,104.99,104.85,104.87,13400.0,84.7099,84.7099,84.5969,84.6131,13400.0
2014-10-20 15:20:00,104.87,104.91,104.79,104.82,19400.0,84.6131,84.6454,84.5485,84.5727,19400.0
2014-10-20 15:30:00,104.84,105.03,104.83,105.03,45500.0,84.5889,84.7422,84.5808,84.7422,45500.0
2014-10-20 15:40:00,105.04,105.22,105.04,105.07,39500.0,84.7502,84.8955,84.7502,84.7745,39500.0
2014-10-20 15:50:00,105.09,105.23,105.09,105.12,65400.0,84.7906,84.9035,84.7906,84.8148,65400.0
2014-10-21 09:30:00,105.94,107.12,105.73,106.75,49300.0,85.4764,86.4285,85.307,86.1299,49300.0
2014-10-21 09:40:00,106.93,107.9,106.93,107.7,46400.0,86.2752,87.0578,86.2752,86.8964,46400.0
2014-10-21 09:50:00,107.76,107.98,107.7,107.79,18900.0,86.9448,87.1223,86.8964,86.969,18900.0
2014-10-21 10:00:00,107.65,108.0,107.62,107.88,15100.0,86.8561,87.1385,86.8319,87.0417,15100.0
2014-10-21 10:10:00,107.92,108.1,107.81,108.06,21300.0,87.0739,87.2192,86.9852,87.1869,21300.0
2014-10-21 10:20:00,108.05,108.12,107.83,108.01,9500.0,87.1788,87.2353,87.0013,87.1466,9500.0
2014-10-21 10:30:00,108.03,108.04,107.91,107.99,7100.0,87.1627,87.1708,87.0659,87.1304,7100.0
2014-10-21 10:40:00,107.98,108.21,107.96,108.2,9100.0,87.1223,87.3079,87.1062,87.2999,9100.0
2014-10-21 10:50:00,108.18,108.22,108.04,108.05,13300.0,87.2837,87.316,87.1708,87.1788,13300.0
2014-10-21 11:00:00,108.08,108.2,108.05,108.19,10100.0,87.203,87.2999,87.1788,87.2918,10100.0
2014-10-21 11:10:00,108.18,108.19,107.9,107.95,15400.0,87.2837,87.2918,87.0578,87.0981,15400.0
2014-10-21 11:20:00,107.94,108.01,107.8,107.89,15700.0,87.0901,87.1466,86.9771,87.0497,15700.0
2014-10-21 11:30:00,107.88,108.13,107.82,108.11,19900.0,87.0417,87.2434,86.9933,87.2272,19900.0
2014-10-21 11:40:00,108.11,108.23,108.05,108.05,11400.0,87.2272,87.3241,87.1788,87.1788,11400.0
2014-10-21 11:50:00,108.06,108.1,107.95,108.1,11700.0,87.1869,87.2192,87.0981,87.2192,11700.0
2014-10-21 12:00:00,108.1,108.2,108.1,108.15,9000.0,87.2192,87.2999,87.2192,87.2595,9000.0
2014-10-21 12:10:00,108.15,108.29,108.13,108.29,8100.0,87.2595,87.3725,87.2434,87.3725,8100.0
2014-10-21 12:20:00,108.3,108.35,108.24,108.25,5400.0,87.3805,87.4209,87.3321,87.3402,5400.0
2014-10-21 12:30:00,108.24,108.24,108.09,108.09,7300.0,87.3321,87.3321,87.2111,87.2111,7300.0
2014-10-21 12:40:00,108.11,108.13,107.98,108.05,6400.0,87.2272,87.2434,87.1223,87.1788,6400.0
2014-10-21 12:50:00,108.05,108.1,107.97,108.08,15200.0,87.1788,87.2192,87.1143,87.203,15200.0
2014-10-21 13:00:00,108.07,108.1,107.88,107.88,11500.0,87.195,87.2192,87.0417,87.0417,11500.0
2014-10-21 13:10:00,107.89,107.94,107.85,107.87,9400.0,87.0497,87.0901,87.0175,87.0336,9400.0
2014-10-21 13:20:00,107.87,107.97,107.83,107.95,7100.0,87.0336,87.1143,87.0013,87.0981,7100.0
2014-10-21 13:30:00,107.96,108.22,107.95,108.1,11100.0,87.1062,87.316,87.0981,87.2192,11100.0
2014-10-21 13:40:00,108.07,108.25,108.07,108.24,6200.0,87.195,87.3402,87.195,87.3321,6200.0
2014-10-21 13:50:00,108.24,108.26,108.2,108.23,5300.0,87.3321,87.3483,87.2999,87.3241,5300.0
2014-10-21 14:00:00,108.23,108.47,108.16,108.44,9400.0,87.3241,87.5177,87.2676,87.4935,9400.0
2014-10-21 14:10:00,108.42,108.49,108.37,108.45,10400.0,87.4774,87.5338,87.437,87.5016,10400.0
2014-10-21 14:20:00,108.45,108.48,108.37,108.4,8900.0,87.5016,87.5258,87.437,87.4612,8900.0
2014-10-21 14:30:00,108.38,108.41,108.33,108.36,12700.0,87.4451,87.4693,87.4047,87.4289,12700.0
2014-10-21 14:40:00,108.36,108.57,108.32,108.33,52400.0,87.4289,87.5984,87.3967,87.4047,52400.0
2014-10-21 14:50:00,108.34,108.46,108.32,108.43,12300.0,87.4128,87.5096,87.3967,87.4854,12300.0
2014-10-21 15:00:00,108.41,108.52,108.41,108.46,14700.0,87.4693,87.558,87.4693,87.5096,14700.0
2014-10-21 15:10:00,108.45,108.76,108.45,108.75,18800.0,87.5016,87.7517,87.5016,87.7436,18800.0
2014-10-21 15:20:00,108.75,108.88,108.67,108.88,18900.0,87.7436,87.8485,87.6791,87.8485,18900.0
2014-10-21 15:30:00,108.88,108.88,108.7,108.73,23600.0,87.8485,87.8485,87.7033,87.7275,23600.0
2014-10-21 15:40:00,108.75,108.99,108.75,108.96,33900.0,87.7436,87.9373,87.7436,87.913,33900.0
2014-10-21 15:50:00,108.95,108.96,108.87,108.94,60500.0,87.905,87.913,87.8404,87.8969,60500.0
2014-10-22 09:30:00,108.82,108.82,108.12,108.28,26200.0,87.8001,87.8001,87.2353,87.3644,26200.0
2014-10-22 09:40:00,108.2,108.67,108.14,108.37,44200.0,87.2999,87.6791,87.2514,87.437,44200.0
2014-10-22 09:50:00,108.5,108.63,108.26,108.3,23000.0,87.5419,87.6468,87.3483,87.3805,23000.0
2014-10-22 10:00:00,108.28,108.33,107.81,107.82,37800.0,87.3644,87.4047,86.9852,86.9933,37800.0
2014-10-22 10:10:00,107.85,107.9,107.67,107.84,34200.0,87.0175,87.0578,86.8722,87.0094,34200.0
2014-10-22 10:20:00,107.86,108.24,107.82,108.18,22700.0,87.0255,87.3321,86.9933,87.2837,22700.0
2014-10-22 10:30:00,108.16,108.17,107.91,108.0,21200.0,87.2676,87.2756,87.0659,87.1385,21200.0
2014-10-22 10:40:00,107.99,108.18,107.99,108.03,20800.0,87.1304,87.2837,87.1304,87.1627,20800.0
2014-10-22 10:50:00,108.04,108.07,107.98,108.02,14800.0,87.1708,87.195,87.1223,87.1546,14800.0
2014-10-22 11:00:00,108.0,108.06,107.79,108.06,33600.0,87.1385,87.1869,86.969,87.1869,33600.0
2014-10-22 11:10:00,108.1,108.19,108.06,108.07,15400.0,87.2192,87.2918,87.1869,87.195,15400.0
2014-10-22 11:20:00,108.06,108.1,107.94,107.98,18600.0,87.1869,87.2192,87.0901,87.1223,18600.0
2014-10-22 11:30:00,107.99,107.99,107.8,107.81,10400.0,87.1304,87.1304,86.9771,86.9852,10400.0
2014-10-22 11:40:00,107.81,107.82,107.67,107.67,12400.0,86.9852,86.9933,86.8722,86.8722,12400.0
2014-10-22 11:50:00,107.67,107.7,107.45,107.47,12500.0,86.8722,86.8964,86.6947,86.7109,12500.0
2014-10-22 12:00:00,107.49,107.49,107.16,107.2,11600.0,86.727,86.727,86.4607,86.493,11600.0
2014-10-22 12:10:00,107.2,107.2,106.79,106.88,14100.0,86.493,86.493,86.1622,86.2348,14100.0
2014-10-22 12:20:00,106.91,107.12,106.91,107.08,6700.0,86.259,86.4285,86.259,86.3962,6700.0
2014-10-22 12:30:00,107.07,107.07,106.86,106.89,39400.0,86.3881,86.3881,86.2187,86.2429,39400.0
2014-10-22 12:40:00,106.91,106.94,106.66,106.66,11300.0,86.259,86.2832,86.0573,86.0573,11300.0
2014-10-22 12:50:00,106.65,106.76,106.62,106.73,22000.0,86.0493,86.138,86.025,86.1138,22000.0
2014-10-22 13:00:00,106.73,106.92,106.6,106.92,16100.0,86.1138,86.2671,86.0089,86.2671,16100.0
2014-10-22 13:10:00,106.92,106.98,106.76,106.76,6400.0,86.2671,86.3155,86.138,86.138,6400.0
2014-10-22 13:20:00,106.77,106.78,106.31,106.35,12000.0,86.1461,86.1541,85.7749,85.8072,12000.0
2014-10-22 13:30:00,106.34,106.4,106.23,106.37,9800.0,85.7991,85.8475,85.7104,85.8233,9800.0
2014-10-22 13:40:00,106.39,106.44,106.16,106.22,9900.0,85.8395,85.8798,85.6539,85.7023,9900.0
2014-10-22 13:50:00,106.2,106.42,106.2,106.33,20700.0,85.6862,85.8637,85.6862,85.7911,20700.0
2014-10-22 14:00:00,106.3,106.32,106.09,106.11,22500.0,85.7669,85.783,85.5974,85.6136,22500.0
2014-10-22 14:10:00,106.11,106.17,105.97,105.99,16200.0,85.6136,85.662,85.5006,85.5167,16200.0
2014-10-22 14:20:00,105.97,106.01,105.73,105.73,26900.0,85.5006,85.5329,85.307,85.307,26900.0
2014-10-22 14:30:00,105.74,105.77,105.51,105.52,25200.0,85.315,85.3392,85.1295,85.1375,25200.0
2014-10-22 14:40:00,105.52,105.75,105.48,105.72,29400.0,85.1375,85.3231,85.1053,85.2989,29400.0
2014-10-22 14:50:00,105.72,105.95,105.61,105.95,18200.0,85.2989,85.4845,85.2101,85.4845,18200.0
2014-10-22 15:00:00,105.94,105.99,105.88,105.94,19600.0,85.4764,85.5167,85.428,85.4764,19600.0
2014-10-22 15:10:00,105.93,105.94,105.71,105.71,21300.0,85.4683,85.4764,85.2908,85.2908,21300.0
2014-10-22 15:20:00,105.71,105.74,105.65,105.71,24500.0,85.2908,85.315,85.2424,85.2908,24500.0
2014-10-22 15:30:00,105.7,105.7,105.4,105.43,32800.0,85.2828,85.2828,85.0407,85.0649,32800.0
2014-10-22 15:40:00,105.44,105.46,105.13,105.14,41700.0,85.073,85.0891,84.8229,84.8309,41700.0
2014-10-22 15:50:00,105.12,105.22,105.09,105.15,82500.0,84.8148,84.8955,84.7906,84.839,82500.0
2014-10-23 09:30:00,106.5,107.28,106.5,107.24,27900.0,85.9282,86.5576,85.9282,86.5253,27900.0
2014-10-23 09:40:00,107.39,107.61,107.27,107.34,10100.0,86.6463,86.8238,86.5495,86.606,10100.0
2014-10-23 09:50:00,107.34,107.5,107.16,107.42,10500.0,86.606,86.7351,86.4607,86.6705,10500.0
2014-10-23 10:00:00,107.41,107.76,107.41,107.5,33000.0,86.6625,86.9448,86.6625,86.7351,33000.0
2014-10-23 10:10:00,107.49,108.04,107.44,107.99,19400.0,86.727,87.1708,86.6867,87.1304,19400.0
2014-10-23 10:20:00,107.97,108.15,107.91,107.99,48100.0,87.1143,87.2595,87.0659,87.1304,48100.0
2014-10-23 10:30:00,107.99,108.17,107.9,108.13,24900.0,87.1304,87.2756,87.0578,87.2434,24900.0
2014-10-23 10:40:00,108.16,108.18,107.96,108.06,22000.0,87.2676,87.2837,87.1062,87.1869,22000.0
2014-10-23 10:50:00,108.05,108.3,108.04,108.3,8500.0,87.1788,87.3805,87.1708,87.3805,8500.0
2014-10-23 11:00:00,108.29,108.66,108.28,108.63,15900.0,87.3725,87.671,87.3644,87.6468,15900.0
2014-10-23 11:10:00,108.62,108.79,108.61,108.65,26300.0,87.6387,87.7759,87.6307,87.6629,26300.0
2014-10-23 11:20:00,108.66,108.78,108.6,108.6,13200.0,87.671,87.7678,87.6226,87.6226,13200.0
2014-10-23 11:30:00,108.63,108.73,108.42,108.42,7900.0,87.6468,87.7275,87.4774,87.4774,7900.0
2014-10-23 11:40:00,108.43,108.43,108.23,108.34,30900.0,87.4854,87.4854,87.3241,87.4128,30900.0
2014-10-23 11:50:00,108.34,108.37,108.24,108.25,5300.0,87.4128,87.437,87.3321,87.3402,5300.0
2014-10-23 12:00:00,108.28,108.49,108.24,108.48,8500.0,87.3644,87.5338,87.3321,87.5258,8500.0
2014-10-23 12:10:00,108.42,108.49,108.4,108.43,5900.0,87.4774,87.5338,87.4612,87.4854,5900.0
2014-10-23 12:20:00,108.42,108.5,108.38,108.45,16000.0,87.4774,87.5419,87.4451,87.5016,16000.0
2014-10-23 12:30:00,108.44,108.44,108.34,108.37,11400.0,87.4935,87.4935,87.4128,87.437,11400.0
2014-10-23 12:40:00,108.38,108.42,108.33,108.35,16700.0,87.4451,87.4774,87.4047,87.4209,16700.0
2014-10-23 12:50:00,108.35,108.44,108.17,108.27,15200.0,87.4209,87.4935,87.2756,87.3563,15200.0
2014-10-23 13:00:00,108.26,108.42,108.22,108.39,15200.0,87.3483,87.4774,87.316,87.4532,15200.0
2014-10-23 13:10:00,108.42,108.46,108.33,108.33,13600.0,87.4774,87.5096,87.4047,87.4047,13600.0
2014-10-23 13:20:00,108.34,108.34,108.2,108.27,11900.0,87.4128,87.4128,87.2999,87.3563,11900.0
2014-10-23 13:30:00,108.29,108.29,108.14,108.23,16700.0,87.3725,87.3725,87.2514,87.3241,16700.0
2014-10-23 13:40:00,108.22,108.36,108.19,108.35,13100.0,87.316,87.4289,87.2918,87.4209,13100.0
2014-10-23 13:50:00,108.35,108.41,108.28,108.39,9600.0,87.4209,87.4693,87.3644,87.4532,9600.0
2014-10-23 14:00:00,108.4,108.43,108.36,108.4,21200.0,87.4612,87.4854,87.4289,87.4612,21200.0
2014-10-23 14:10:00,108.4,108.44,108.37,108.41,26700.0,87.4612,87.4935,87.437,87.4693,26700.0
2014-10-23 14:20:00,108.41,108.58,108.27,108.35,45200.0,87.4693,87.6065,87.3563,87.4209,45200.0
2014-10-23 14:30:00,108.36,108.37,108.26,108.35,12300.0,87.4289,87.437,87.3483,87.4209,12300.0
2014-10-23 14:40:00,108.37,108.41,108.27,108.32,17500.0,87.437,87.4693,87.3563,87.3967,17500.0
2014-10-23 14:50:00,108.34,108.34,107.67,107.95,24400.0,87.4128,87.4128,86.8722,87.0981,24400.0
2014-10-23 15:00:00,107.97,107.97,107.58,107.76,16800.0,87.1143,87.1143,86.7996,86.9448,16800.0
2014-10-23 15:10:00,107.74,108.01,107.73,107.81,15700.0,86.9287,87.1466,86.9206,86.9852,15700.0
2014-10-23 15:20:00,107.81,108.0,107.77,107.84,22100.0,86.9852,87.1385,86.9529,87.0094,22100.0
2014-10-23 15:30:00,107.83,108.25,107.83,107.99,25900.0,87.0013,87.3402,87.0013,87.1304,25900.0
2014-10-23 15:40:00,107.99,108.12,107.89,107.96,46200.0,87.1304,87.2353,87.0497,87.1062,46200.0
2014-10-23 15:50:00,107.97,108.04,107.46,107.66,134700.0,87.1143,87.1708,86.7028,86.8642,134700.0
2014-10-24 09:30:00,107.7,107.82,107.34,107.81,17000.0,86.8964,86.9933,86.606,86.9852,17000.0
2014-10-24 09:40:00,107.69,107.73,107.36,107.36,5600.0,86.8884,86.9206,86.6221,86.6221,5600.0
2014-10-24 09:50:00,107.41,107.41,106.9,106.93,7400.0,86.6625,86.6625,86.251,86.2752,7400.0
2014-10-24 10:00:00,106.92,107.13,106.61,106.94,14000.0,86.2671,86.4365,86.017,86.2832,14000.0
2014-10-24 10:10:00,106.98,107.33,106.9,107.33,8100.0,86.3155,86.5979,86.251,86.5979,8100.0
2014-10-24 10:20:00,107.3,107.38,107.16,107.38,8000.0,86.5737,86.6382,86.4607,86.6382,8000.0
2014-10-24 10:30:00,107.38,107.52,107.24,107.38,22100.0,86.6382,86.7512,86.5253,86.6382,22100.0
2014-10-24 10:40:00,107.4,107.53,107.36,107.44,27700.0,86.6544,86.7593,86.6221,86.6867,27700.0
2014-10-24 10:50:00,107.46,107.64,107.43,107.62,10900.0,86.7028,86.848,86.6786,86.8319,10900.0
2014-10-24 11:00:00,107.64,107.64,107.41,107.53,9400.0,86.848,86.848,86.6625,86.7593,9400.0
2014-10-24 11:10:00,107.54,107.59,107.46,107.54,9100.0,86.7673,86.8077,86.7028,86.7673,9100.0
2014-10-24 11:20:00,107.55,107.65,107.53,107.6,6400.0,86.7754,86.8561,86.7593,86.8158,6400.0
2014-10-24 11:30:00,107.59,107.98,107.53,107.95,10300.0,86.8077,87.1223,86.7593,87.0981,10300.0
2014-10-24 11:40:00,107.96,108.05,107.88,107.89,9500.0,87.1062,87.1788,87.0417,87.0497,9500.0
2014-10-24 11:50:00,107.87,107.96,107.83,107.85,4400.0,87.0336,87.1062,87.0013,87.0175,4400.0
2014-10-24 12:00:00,107.85,108.08,107.84,108.03,7300.0,87.0175,87.203,87.0094,87.1627,7300.0
2014-10-24 12:10:00,108.06,108.37,108.06,108.28,8800.0,87.1869,87.437,87.1869,87.3644,8800.0
2014-10-24 12:20:00,108.28,108.34,108.14,108.32,10800.0,87.3644,87.4128,87.2514,87.3967,10800.0
2014-10-24 12:30:00,108.34,108.47,108.32,108.38,12900.0,87.4128,87.5177,87.3967,87.4451,12900.0
2014-10-24 12:40:00,108.4,108.6,108.39,108.58,36900.0,87.4612,87.6226,87.4532,87.6065,36900.0
2014-10-24 12:50:00,108.58,108.59,108.41,108.53,18700.0,87.6065,87.6145,87.4693,87.5661,18700.0
2014-10-24 13:00:00,108.54,108.61,108.54,108.59,5900.0,87.5742,87.6307,87.5742,87.6145,5900.0
2014-10-24 13:10:00,108.55,108.61,108.37,108.45,6900.0,87.5822,87.6307,87.437,87.5016,6900.0
2014-10-24 13:20:00,108.45,108.5,108.45,108.5,5500.0,87.5016,87.5419,87.5016,87.5419,5500.0
2014-10-24 13:30:00,108.52,108.7,108.52,108.7,5900.0,87.558,87.7033,87.558,87.7033,5900.0
2014-10-24 13:40:00,108.68,108.78,108.65,108.76,11200.0,87.6871,87.7678,87.6629,87.7517,11200.0
2014-10-24 13:50:00,108.75,108.79,108.73,108.79,4000.0,87.7436,87.7759,87.7275,87.7759,4000.0
2014-10-24 14:00:00,108.79,108.87,108.68,108.86,10300.0,87.7759,87.8404,87.6871,87.8324,10300.0
2014-10-24 14:10:00,108.84,108.84,108.7,108.76,6000.0,87.8162,87.8162,87.7033,87.7517,6000.0
2014-10-24 14:20:00,108.77,108.84,108.74,108.84,12800.0,87.7598,87.8162,87.7355,87.8162,12800.0
2014-10-24 14:30:00,108.84,108.92,108.83,108.92,8500.0,87.8162,87.8808,87.8082,87.8808,8500.0
2014-10-24 14:40:00,108.92,109.08,108.92,109.04,14700.0,87.8808,88.0099,87.8808,87.9776,14700.0
2014-10-24 14:50:00,109.08,109.2,109.04,109.2,24200.0,88.0099,88.1067,87.9776,88.1067,24200.0
2014-10-24 15:00:00,109.19,109.27,109.15,109.27,21300.0,88.0986,88.1632,88.0663,88.1632,21300.0
2014-10-24 15:10:00,109.26,109.27,109.02,109.1,19000.0,88.1551,88.1632,87.9615,88.026,19000.0
2014-10-24 15:20:00,109.11,109.21,109.05,109.21,19500.0,88.0341,88.1148,87.9857,88.1148,19500.0
2014-10-24 15:30:00,109.22,109.25,109.05,109.11,41800.0,88.1228,88.147,87.9857,88.0341,41800.0
2014-10-24 15:40:00,109.12,109.24,109.12,109.16,39600.0,88.0421,88.139,88.0421,88.0744,39600.0
2014-10-24 15:50:00,109.17,109.31,109.01,109.31,118700.0,88.0825,88.1954,87.9534,88.1954,118700.0
2014-10-27 09:30:00,108.63,108.63,107.09,107.49,34600.0,87.6468,87.6468,86.4043,86.727,34600.0
2014-10-27 09:40:00,107.5,107.77,107.25,107.53,15100.0,86.7351,86.9529,86.5334,86.7593,15100.0
2014-10-27 09:50:00,107.48,107.48,107.13,107.23,12300.0,86.7189,86.7189,86.4365,86.5172,12300.0
2014-10-27 10:00:00,107.18,107.25,106.78,107.08,20100.0,86.4769,86.5334,86.1541,86.3962,20100.0
2014-10-27 10:10:00,107.02,107.53,107.02,107.42,7000.0,86.3478,86.7593,86.3478,86.6705,7000.0
2014-10-27 10:20:00,107.47,107.59,107.42,107.47,16100.0,86.7109,86.8077,86.6705,86.7109,16100.0
2014-10-27 10:30:00,107.51,107.66,107.5,107.6,11600.0,86.7431,86.8642,86.7351,86.8158,11600.0
2014-10-27 10:40:00,107.6,108.04,107.5,108.01,9500.0,86.8158,87.1708,86.7351,87.1466,9500.0
2014-10-27 10:50:00,108.06,108.06,107.61,107.65,12600.0,87.1869,87.1869,86.8238,86.8561,12600.0
2014-10-27 11:00:00,107.73,107.81,107.62,107.67,14300.0,86.9206,86.9852,86.8319,86.8722,14300.0
2014-10-27 11:10:00,107.69,107.86,107.59,107.64,8400.0,86.8884,87.0255,86.8077,86.848,8400.0
2014-10-27 11:20:00,107.64,107.7,107.53,107.69,8700.0,86.848,86.8964,86.7593,86.8884,8700.0
2014-10-27 11:30:00,107.66,107.7,107.38,107.43,11500.0,86.8642,86.8964,86.6382,86.6786,11500.0
2014-10-27 11:40:00,107.39,107.45,107.33,107.35,4400.0,86.6463,86.6947,86.5979,86.614,4400.0
2014-10-27 11:50:00,107.3,107.32,107.19,107.26,7500.0,86.5737,86.5898,86.4849,86.5414,7500.0
2014-10-27 12:00:00,107.28,107.46,107.24,107.39,6400.0,86.5576,86.7028,86.5253,86.6463,6400.0
2014-10-27 12:10:00,107.36,107.44,107.23,107.27,10900.0,86.6221,86.6867,86.5172,86.5495,10900.0
2014-10-27 12:20:00,107.29,107.48,107.29,107.4,6600.0,86.5656,86.7189,86.5656,86.6544,6600.0
2014-10-27 12:30:00,107.37,107.48,107.29,107.32,10500.0,86.6302,86.7189,86.5656,86.5898,10500.0
2014-10-27 12:40:00,107.3,107.56,107.29,107.39,5000.0,86.5737,86.7835,86.5656,86.6463,5000.0
2014-10-27 12:50:00,107.37,107.58,107.35,107.51,6600.0,86.6302,86.7996,86.614,86.7431,6600.0
2014-10-27 13:00:00,107.51,107.8,107.41,107.7,17800.0,86.7431,86.9771,86.6625,86.8964,17800.0
2014-10-27 13:10:00,107.62,107.8,107.62,107.77,13900.0,86.8319,86.9771,86.8319,86.9529,13900.0
2014-10-27 13:20:00,107.71,107.72,107.55,107.63,7200.0,86.9045,86.9126,86.7754,86.84,7200.0
2014-10-27 13:30:00,107.64,107.72,107.5,107.52,10600.0,86.848,86.9126,86.7351,86.7512,10600.0
2014-10-27 13:40:00,107.51,107.57,107.48,107.56,6600.0,86.7431,86.7915,86.7189,86.7835,6600.0
2014-10-27 13:50:00,107.58,107.7,107.5,107.63,10600.0,86.7996,86.8964,86.7351,86.84,10600.0
2014-10-27 14:00:00,107.64,107.84,107.62,107.84,6800.0,86.848,87.0094,86.8319,87.0094,6800.0
2014-10-27 14:10:00,107.83,107.92,107.79,107.92,8200.0,87.0013,87.0739,86.969,87.0739,8200.0
2014-10-27 14:20:00,107.91,107.95,107.75,107.85,6800.0,87.0659,87.0981,86.9368,87.0175,6800.0
2014-10-27 14:30:00,107.85,107.94,107.74,107.82,7300.0,87.0175,87.0901,86.9287,86.9933,7300.0
2014-10-27 14:40:00,107.83,107.83,107.71,107.8,5000.0,87.0013,87.0013,86.9045,86.9771,5000.0
2014-10-27 14:50:00,107.82,107.83,107.63,107.69,8800.0,86.9933,87.0013,86.84,86.8884,8800.0
2014-10-27 15:00:00,107.7,107.79,107.68,107.73,9100.0,86.8964,86.969,86.8803,86.9206,9100.0
2014-10-27 15:10:00,107.74,107.79,107.66,107.79,9700.0,86.9287,86.969,86.8642,86.969,9700.0
2014-10-27 15:20:00,107.78,107.81,107.7,107.72,7100.0,86.961,86.9852,86.8964,86.9126,7100.0
2014-10-27 15:30:00,107.72,107.89,107.67,107.84,14100.0,86.9126,87.0497,86.8722,87.0094,14100.0
2014-10-27 15:40:00,107.84,107.96,107.79,107.94,15900.0,87.0094,87.1062,86.969,87.0901,15900.0
2014-10-27 15:50:00,107.95,108.03,107.87,107.97,38900.0,87.0981,87.1627,87.0336,87.1143,38900.0
2014-10-28 09:30:00,108.97,109.3,108.72,108.72,23600.0,87.9211,88.1874,87.7194,87.7194,23600.0
2014-10-28 09:40:00,108.71,109.21,108.52,109.14,10400.0,87.7113,88.1148,87.558,88.0583,10400.0
2014-10-28 09:50:00,109.17,109.57,108.89,109.14,8000.0,88.0825,88.4052,87.8566,88.0583,8000.0
2014-10-28 10:00:00,109.25,109.93,109.25,109.7,26200.0,88.147,88.6957,88.147,88.5101,26200.0
2014-10-28 10:10:00,109.74,110.08,109.68,109.96,25900.0,88.5424,88.8167,88.494,88.7199,25900.0
2014-10-28 10:20:00,109.93,109.93,109.72,109.84,22600.0,88.6957,88.6957,88.5262,88.6231,22600.0
2014-10-28 10:30:00,109.87,110.0,109.78,109.91,8800.0,88.6473,88.7522,88.5747,88.6795,8800.0
2014-10-28 10:40:00,109.91,110.17,109.84,109.93,13100.0,88.6795,88.8893,88.6231,88.6957,13100.0
2014-10-28 10:50:00,109.95,110.09,109.77,109.93,7300.0,88.7118,88.8248,88.5666,88.6957,7300.0
2014-10-28 11:00:00,109.97,110.05,109.89,109.92,7600.0,88.728,88.7925,88.6634,88.6876,7600.0
2014-10-28 11:10:00,109.95,110.07,109.94,110.01,26700.0,88.7118,88.8086,88.7038,88.7602,26700.0
2014-10-28 11:20:00,110.01,110.07,109.88,109.93,12900.0,88.7602,88.8086,88.6553,88.6957,12900.0
2014-10-28 11:30:00,109.91,109.91,109.74,109.8,11100.0,88.6795,88.6795,88.5424,88.5908,11100.0
2014-10-28 11:40:00,109.76,110.0,109.66,109.74,22700.0,88.5585,88.7522,88.4778,88.5424,22700.0
2014-10-28 11:50:00,109.69,109.69,109.45,109.53,14400.0,88.502,88.502,88.3084,88.3729,14400.0
2014-10-28 12:00:00,109.53,109.84,109.53,109.81,20300.0,88.3729,88.6231,88.3729,88.5989,20300.0
2014-10-28 12:10:00,109.83,110.11,109.82,110.07,12900.0,88.615,88.8409,88.6069,88.8086,12900.0
2014-10-28 12:20:00,110.06,110.25,109.99,110.24,11800.0,88.8006,88.9539,88.7441,88.9458,11800.0
2014-10-28 12:30:00,110.23,110.27,110.1,110.22,16200.0,88.9377,88.97,88.8328,88.9297,16200.0
2014-10-28 12:40:00,110.22,110.23,109.97,109.98,10400.0,88.9297,88.9377,88.728,88.736,10400.0
2014-10-28 12:50:00,109.98,110.0,109.86,109.96,9100.0,88.736,88.7522,88.6392,88.7199,9100.0
2014-10-28 13:00:00,109.96,110.05,109.92,109.93,5000.0,88.7199,88.7925,88.6876,88.6957,5000.0
2014-10-28 13:10:00,109.94,110.04,109.92,109.93,6700.0,88.7038,88.7844,88.6876,88.6957,6700.0
2014-10-28 13:20:00,109.96,110.26,109.96,110.23,5400.0,88.7199,88.9619,88.7199,88.9377,5400.0
2014-10-28 13:30:00,110.22,110.26,110.09,110.26,41500.0,88.9297,88.9619,88.8248,88.9619,41500.0
2014-10-28 13:40:00,110.27,110.29,110.15,110.16,11800.0,88.97,88.9861,88.8732,88.8813,11800.0
2014-10-28 13:50:00,110.18,110.43,110.18,110.43,14300.0,88.8974,89.0991,88.8974,89.0991,14300.0
2014-10-28 14:00:00,110.4,110.4,110.3,110.37,12000.0,89.0749,89.0749,88.9942,89.0507,12000.0
2014-10-28 14:10:00,110.34,110.38,110.2,110.2,6500.0,89.0265,89.0588,88.9135,88.9135,6500.0
2014-10-28 14:20:00,110.24,110.29,110.11,110.29,8500.0,88.9458,88.9861,88.8409,88.9861,8500.0
2014-10-28 14:30:00,110.29,110.42,110.29,110.39,8200.0,88.9861,89.091,88.9861,89.0668,8200.0
2014-10-28 14:40:00,110.41,110.45,110.34,110.35,6600.0,89.083,89.1152,89.0265,89.0346,6600.0
2014-10-28 14:50:00,110.36,110.53,110.33,110.47,12500.0,89.0426,89.1798,89.0184,89.1314,12500.0
2014-10-28 15:00:00,110.49,110.77,110.46,110.51,14600.0,89.1475,89.3734,89.1233,89.1636,14600.0
2014-10-28 15:10:00,110.52,110.77,110.47,110.76,24500.0,89.1717,89.3734,89.1314,89.3654,24500.0
2014-10-28 15:20:00,110.77,111.03,110.76,110.94,38800.0,89.3734,89.5832,89.3654,89.5106,38800.0
2014-10-28 15:30:00,110.92,111.2,110.89,111.2,42000.0,89.4945,89.7204,89.4702,89.7204,42000.0
2014-10-28 15:40:00,111.22,111.25,110.73,110.77,44100.0,89.7365,89.7607,89.3412,89.3734,44100.0
2014-10-28 15:50:00,110.78,110.9,110.76,110.88,44200.0,89.3815,89.4783,89.3654,89.4622,44200.0
2014-10-29 09:30:00,110.61,110.88,110.2,110.6,15300.0,89.2443,89.4622,88.9135,89.2363,15300.0
2014-10-29 09:40:00,110.73,110.98,110.72,110.76,12200.0,89.3412,89.5429,89.3331,89.3654,12200.0
2014-10-29 09:50:00,110.84,110.85,110.64,110.64,3100.0,89.4299,89.438,89.2685,89.2685,3100.0
2014-10-29 10:00:00,110.63,110.63,110.27,110.39,11600.0,89.2605,89.2605,88.97,89.0668,11600.0
2014-10-29 10:10:00,110.34,110.58,110.25,110.34,3800.0,89.0265,89.2201,88.9539,89.0265,3800.0
2014-10-29 10:20:00,110.27,110.35,109.95,110.25,10500.0,88.97,89.0346,88.7118,88.9539,10500.0
2014-10-29 10:30:00,110.23,110.43,110.16,110.25,16300.0,88.9377,89.0991,88.8813,88.9539,16300.0
2014-10-29 10:40:00,110.18,110.25,109.97,109.97,11000.0,88.8974,88.9539,88.728,88.728,11000.0
2014-10-29 10:50:00,109.93,110.0,109.52,109.62,24000.0,88.6957,88.7522,88.3649,88.4456,24000.0
2014-10-29 11:00:00,109.65,109.65,109.48,109.52,18700.0,88.4698,88.4698,88.3326,88.3649,18700.0
2014-10-29 11:10:00,109.55,109.55,109.36,109.47,12800.0,88.3891,88.3891,88.2358,88.3245,12800.0
2014-10-29 11:20:00,109.48,109.59,109.43,109.59,7500.0,88.3326,88.4214,88.2923,88.4214,7500.0
2014-10-29 11:30:00,109.58,109.62,109.22,109.36,14900.0,88.4133,88.4456,88.1228,88.2358,14900.0
2014-10-29 11:40:00,109.36,109.6,109.36,109.52,5500.0,88.2358,88.4294,88.2358,88.3649,5500.0
2014-10-29 11:50:00,109.51,109.7,109.51,109.53,3600.0,88.3568,88.5101,88.3568,88.3729,3600.0
2014-10-29 12:00:00,109.54,109.58,109.27,109.4,5300.0,88.381,88.4133,88.1632,88.2681,5300.0
2014-10-29 12:10:00,109.41,109.43,109.24,109.25,4500.0,88.2761,88.2923,88.139,88.147,4500.0
2014-10-29 12:20:00,109.21,109.27,109.1,109.23,4700.0,88.1148,88.1632,88.026,88.1309,4700.0
2014-10-29 12:30:00,109.24,109.35,109.19,109.34,2000.0,88.139,88.2277,88.0986,88.2196,2000.0
2014-10-29 12:40:00,109.39,109.46,109.34,109.37,5700.0,88.26,88.3165,88.2196,88.2439,5700.0
2014-10-29 12:50:00,109.35,109.58,109.32,109.52,19500.0,88.2277,88.4133,88.2035,88.3649,19500.0
2014-10-29 13:00:00,109.5,109.53,109.46,109.52,5800.0,88.3487,88.3729,88.3165,88.3649,5800.0
2014-10-29 13:10:00,109.53,109.61,109.47,109.49,3400.0,88.3729,88.4375,88.3245,88.3407,3400.0
2014-10-29 13:20:00,109.48,109.55,109.47,109.47,3000.0,88.3326,88.3891,88.3245,88.3245,3000.0
2014-10-29 13:30:00,109.49,109.5,109.32,109.32,2700.0,88.3407,88.3487,88.2035,88.2035,2700.0
2014-10-29 13:40:00,109.28,109.34,109.15,109.34,6300.0,88.1712,88.2196,88.0663,88.2196,6300.0
2014-10-29 13:50:00,109.32,109.37,109.26,109.29,2400.0,88.2035,88.2439,88.1551,88.1793,2400.0
2014-10-29 14:00:00,109.21,109.21,108.75,109.07,12600.0,88.1148,88.1148,87.7436,88.0018,12600.0
2014-10-29 14:10:00,109.09,109.23,108.57,108.83,12000.0,88.0179,88.1309,87.5984,87.8082,12000.0
2014-10-29 14:20:00,108.83,109.23,108.83,109.23,5100.0,87.8082,88.1309,87.8082,88.1309,5100.0
2014-10-29 14:30:00,109.28,109.32,108.97,109.02,15700.0,88.1712,88.2035,87.9211,87.9615,15700.0
2014-10-29 14:40:00,109.01,109.07,108.67,108.76,17100.0,87.9534,88.0018,87.6791,87.7517,17100.0
2014-10-29 14:50:00,108.76,109.01,108.62,108.98,18400.0,87.7517,87.9534,87.6387,87.9292,18400.0
2014-10-29 15:00:00,108.92,108.98,108.6,108.63,12400.0,87.8808,87.9292,87.6226,87.6468,12400.0
2014-10-29 15:10:00,108.64,108.97,108.53,108.95,12300.0,87.6549,87.9211,87.5661,87.905,12300.0
2014-10-29 15:20:00,108.99,109.12,108.86,109.08,10700.0,87.9373,88.0421,87.8324,88.0099,10700.0
2014-10-29 15:30:00,109.09,109.43,109.09,109.37,17100.0,88.0179,88.2923,88.0179,88.2439,17100.0
2014-10-29 15:40:00,109.36,109.47,109.24,109.31,19900.0,88.2358,88.3245,88.139,88.1954,19900.0
2014-10-29 15:50:00,109.28,109.34,109.18,109.22,33000.0,88.1712,88.2196,88.0906,88.1228,33000.0
2014-10-30 09:30:00,108.83,109.67,108.83,109.36,9500.0,87.8082,88.4859,87.8082,88.2358,9500.0
2014-10-30 09:40:00,109.39,109.39,108.72,108.97,11100.0,88.26,88.26,87.7194,87.9211,11100.0
2014-10-30 09:50:00,109.21,109.35,108.3,108.45,5700.0,88.1148,88.2277,87.3805,87.5016,5700.0
2014-10-30 10:00:00,108.3,108.37,107.97,108.17,13200.0,87.3805,87.437,87.1143,87.2756,13200.0
2014-10-30 10:10:00,108.16,108.43,108.05,108.42,25900.0,87.2676,87.4854,87.1788,87.4774,25900.0
2014-10-30 10:20:00,108.35,108.41,108.15,108.35,11900.0,87.4209,87.4693,87.2595,87.4209,11900.0
2014-10-30 10:30:00,108.39,108.5,108.13,108.14,26300.0,87.4532,87.5419,87.2434,87.2514,26300.0
2014-10-30 10:40:00,108.14,108.32,108.06,108.19,12900.0,87.2514,87.3967,87.1869,87.2918,12900.0
2014-10-30 10:50:00,108.2,108.59,108.2,108.59,11100.0,87.2999,87.6145,87.2999,87.6145,11100.0
2014-10-30 11:00:00,108.57,108.68,108.46,108.51,7900.0,87.5984,87.6871,87.5096,87.55,7900.0
2014-10-30 11:10:00,108.57,108.81,108.57,108.7,5700.0,87.5984,87.792,87.5984,87.7033,5700.0
2014-10-30 11:20:00,108.69,108.75,108.54,108.68,5600.0,87.6952,87.7436,87.5742,87.6871,5600.0
2014-10-30 11:30:00,108.65,108.78,108.6,108.69,2900.0,87.6629,87.7678,87.6226,87.6952,2900.0
2014-10-30 11:40:00,108.66,109.07,108.66,108.97,4700.0,87.671,88.0018,87.671,87.9211,4700.0
2014-10-30 11:50:00,108.97,109.22,108.88,109.22,4600.0,87.9211,88.1228,87.8485,88.1228,4600.0
2014-10-30 12:00:00,109.25,109.26,109.06,109.14,10100.0,88.147,88.1551,87.9937,88.0583,10100.0
2014-10-30 12:10:00,109.21,109.27,109.11,109.22,4400.0,88.1148,88.1632,88.0341,88.1228,4400.0
2014-10-30 12:20:00,109.18,109.44,109.18,109.34,9800.0,88.0906,88.3003,88.0906,88.2196,9800.0
2014-10-30 12:30:00,109.38,109.53,109.33,109.38,5000.0,88.2519,88.3729,88.2116,88.2519,5000.0
2014-10-30 12:40:00,109.36,109.46,109.34,109.44,4600.0,88.2358,88.3165,88.2196,88.3003,4600.0
2014-10-30 12:50:00,109.45,109.45,109.31,109.38,5900.0,88.3084,88.3084,88.1954,88.2519,5900.0
2014-10-30 13:00:00,109.35,109.47,109.35,109.38,2800.0,88.2277,88.3245,88.2277,88.2519,2800.0
2014-10-30 13:10:00,109.38,109.8,109.38,109.74,11500.0,88.2519,88.5908,88.2519,88.5424,11500.0
2014-10-30 13:20:00,109.7,109.95,109.7,109.8,5200.0,88.5101,88.7118,88.5101,88.5908,5200.0
2014-10-30 13:30:00,109.81,109.84,109.64,109.84,4700.0,88.5989,88.6231,88.4617,88.6231,4700.0
2014-10-30 13:40:00,109.74,109.93,109.72,109.88,3700.0,88.5424,88.6957,88.5262,88.6553,3700.0
2014-10-30 13:50:00,109.9,110.0,109.9,109.96,17400.0,88.6715,88.7522,88.6715,88.7199,17400.0
2014-10-30 14:00:00,109.95,110.19,109.9,110.09,35200.0,88.7118,88.9055,88.6715,88.8248,35200.0
2014-10-30 14:10:00,110.07,110.12,109.9,109.98,8300.0,88.8086,88.849,88.6715,88.736,8300.0
2014-10-30 14:20:00,110.0,110.0,109.86,109.89,10600.0,88.7522,88.7522,88.6392,88.6634,10600.0
2014-10-30 14:30:00,109.86,109.96,109.78,109.9,10500.0,88.6392,88.7199,88.5747,88.6715,10500.0
2014-10-30 14:40:00,109.86,110.06,109.68,109.68,20100.0,88.6392,88.8006,88.494,88.494,20100.0
2014-10-30 14:50:00,109.69,109.75,109.44,109.53,25300.0,88.502,88.5505,88.3003,88.3729,25300.0
2014-10-30 15:00:00,109.57,109.71,109.49,109.7,19800.0,88.4052,88.5182,88.3407,88.5101,19800.0
2014-10-30 15:10:00,109.7,109.84,109.64,109.64,10200.0,88.5101,88.6231,88.4617,88.4617,10200.0
2014-10-30 15:20:00,109.65,109.78,109.64,109.67,31600.0,88.4698,88.5747,88.4617,88.4859,31600.0
2014-10-30 15:30:00,109.67,109.96,109.67,109.96,29400.0,88.4859,88.7199,88.4859,88.7199,29400.0
2014-10-30 15:40:00,109.96,110.08,109.87,110.01,39400.0,88.7199,88.8167,88.6473,88.7602,39400.0
2014-10-30 15:50:00,110.02,110.31,110.0,110.25,70000.0,88.7683,89.0023,88.7522,88.9539,70000.0
2014-10-31 09:30:00,112.14,112.14,111.79,112.04,18700.0,90.4788,90.4788,90.1964,90.3981,18700.0
2014-10-31 09:40:00,112.11,112.11,111.37,111.56,22400.0,90.4546,90.4546,89.8575,90.0108,22400.0
2014-10-31 09:50:00,111.47,111.74,111.45,111.56,17500.0,89.9382,90.1561,89.9221,90.0108,17500.0
2014-10-31 10:00:00,111.64,112.14,111.64,111.95,14000.0,90.0754,90.4788,90.0754,90.3255,14000.0
2014-10-31 10:10:00,111.94,112.36,111.81,112.23,25800.0,90.3174,90.6563,90.2125,90.5514,25800.0
2014-10-31 10:20:00,112.19,112.54,112.19,112.25,19200.0,90.5191,90.8015,90.5191,90.5675,19200.0
2014-10-31 10:30:00,112.25,112.27,111.9,111.97,14000.0,90.5675,90.5837,90.2852,90.3416,14000.0
2014-10-31 10:40:00,111.97,112.09,111.89,111.89,8200.0,90.3416,90.4385,90.2771,90.2771,8200.0
2014-10-31 10:50:00,111.92,112.27,111.92,112.02,13200.0,90.3013,90.5837,90.3013,90.382,13200.0
2014-10-31 11:00:00,112.07,112.24,111.92,112.12,6200.0,90.4223,90.5595,90.3013,90.4627,6200.0
2014-10-31 11:10:00,112.1,112.21,112.07,112.21,6200.0,90.4465,90.5353,90.4223,90.5353,6200.0
2014-10-31 11:20:00,112.2,112.3,112.15,112.25,8700.0,90.5272,90.6079,90.4869,90.5675,8700.0
2014-10-31 11:30:00,112.23,112.23,112.04,112.05,4900.0,90.5514,90.5514,90.3981,90.4062,4900.0
2014-10-31 11:40:00,112.1,112.1,111.87,111.96,9400.0,90.4465,90.4465,90.2609,90.3336,9400.0
2014-10-31 11:50:00,111.96,111.96,111.83,111.89,8700.0,90.3336,90.3336,90.2287,90.2771,8700.0
2014-10-31 12:00:00,111.83,111.91,111.73,111.87,13000.0,90.2287,90.2932,90.148,90.2609,13000.0
2014-10-31 12:10:00,111.8,111.81,111.68,111.68,3800.0,90.2045,90.2125,90.1076,90.1076,3800.0
2014-10-31 12:20:00,111.63,111.66,111.55,111.64,7000.0,90.0673,90.0915,90.0028,90.0754,7000.0
2014-10-31 12:30:00,111.65,111.71,111.61,111.65,8500.0,90.0834,90.1319,90.0512,90.0834,8500.0
2014-10-31 12:40:00,111.66,111.82,111.62,111.82,3500.0,90.0915,90.2206,90.0592,90.2206,3500.0
2014-10-31 12:50:00,111.84,111.93,111.81,111.9,3800.0,90.2367,90.3094,90.2125,90.2852,3800.0
2014-10-31 13:00:00,111.93,112.03,111.93,111.98,6600.0,90.3094,90.39,90.3094,90.3497,6600.0
2014-10-31 13:10:00,111.99,111.99,111.89,111.89,2700.0,90.3578,90.3578,90.2771,90.2771,2700.0
2014-10-31 13:20:00,111.91,112.03,111.91,111.96,4300.0,90.2932,90.39,90.2932,90.3336,4300.0
2014-10-31 13:30:00,111.93,111.98,111.8,111.82,10800.0,90.3094,90.3497,90.2045,90.2206,10800.0
2014-10-31 13:40:00,111.8,111.96,111.79,111.91,6400.0,90.2045,90.3336,90.1964,90.2932,6400.0
2014-10-31 13:50:00,111.9,111.9,111.8,111.8,2700.0,90.2852,90.2852,90.2045,90.2045,2700.0
2014-10-31 14:00:00,111.81,111.81,111.7,111.77,9200.0,90.2125,90.2125,90.1238,90.1803,9200.0
2014-10-31 14:10:00,111.79,111.91,111.79,111.81,5000.0,90.1964,90.2932,90.1964,90.2125,5000.0
2014-10-31 14:20:00,111.84,111.85,111.77,111.77,6700.0,90.2367,90.2448,90.1803,90.1803,6700.0
2014-10-31 14:30:00,111.78,111.87,111.76,111.85,5900.0,90.1883,90.2609,90.1722,90.2448,5900.0
2014-10-31 14:40:00,111.88,111.91,111.71,111.71,8500.0,90.269,90.2932,90.1319,90.1319,8500.0
2014-10-31 14:50:00,111.7,111.89,111.7,111.88,9100.0,90.1238,90.2771,90.1238,90.269,9100.0
2014-10-31 15:00:00,111.9,111.9,111.71,111.84,10200.0,90.2852,90.2852,90.1319,90.2367,10200.0
2014-10-31 15:10:00,111.84,111.85,111.7,111.73,15400.0,90.2367,90.2448,90.1238,90.148,15400.0
2014-10-31 15:20:00,111.76,112.03,111.73,111.97,11900.0,90.1722,90.39,90.148,90.3416,11900.0
2014-10-31 15:30:00,111.96,112.04,111.92,112.01,12900.0,90.3336,90.3981,90.3013,90.3739,12900.0
2014-10-31 15:40:00,112.04,112.25,112.04,112.18,21500.0,90.3981,90.5675,90.3981,90.5111,21500.0
2014-10-31 15:50:00,112.19,112.38,112.15,112.32,56000.0,90.5191,90.6724,90.4869,90.624,56000.0
2014-11-03 09:30:00,112.35,112.78,111.67,111.67,9300.0,90.6482,90.9952,90.0996,90.0996,9300.0
2014-11-03 09:40:00,111.81,112.06,111.6,111.64,12000.0,90.2125,90.4142,90.0431,90.0754,12000.0
2014-11-03 09:50:00,111.66,111.95,111.62,111.76,34400.0,90.0915,90.3255,90.0592,90.1722,34400.0
2014-11-03 10:00:00,111.79,112.35,111.54,111.62,17200.0,90.1964,90.6482,89.9947,90.0592,17200.0
2014-11-03 10:10:00,111.6,111.73,111.48,111.54,9700.0,90.0431,90.148,89.9463,89.9947,9700.0
2014-11-03 10:20:00,111.48,111.57,111.31,111.4,22500.0,89.9463,90.0189,89.8091,89.8817,22500.0
2014-11-03 10:30:00,111.39,111.52,111.32,111.32,7600.0,89.8737,89.9786,89.8172,89.8172,7600.0
2014-11-03 10:40:00,111.31,111.33,110.96,110.96,10500.0,89.8091,89.8253,89.5267,89.5267,10500.0
2014-11-03 10:50:00,110.98,111.27,110.97,111.18,11600.0,89.5429,89.7768,89.5348,89.7042,11600.0
2014-11-03 11:00:00,111.16,111.26,111.08,111.22,9400.0,89.6881,89.7688,89.6235,89.7365,9400.0
2014-11-03 11:10:00,111.22,111.23,111.04,111.05,9600.0,89.7365,89.7446,89.5913,89.5993,9600.0
2014-11-03 11:20:00,111.05,111.29,111.0,111.29,11700.0,89.5993,89.793,89.559,89.793,11700.0
2014-11-03 11:30:00,111.28,111.36,111.24,111.26,14500.0,89.7849,89.8495,89.7526,89.7688,14500.0
2014-11-03 11:40:00,111.26,111.48,111.25,111.47,4700.0,89.7688,89.9463,89.7607,89.9382,4700.0
2014-11-03 11:50:00,111.44,111.45,111.37,111.41,5700.0,89.914,89.9221,89.8575,89.8898,5700.0
2014-11-03 12:00:00,111.42,111.49,111.37,111.48,6300.0,89.8979,89.9543,89.8575,89.9463,6300.0
2014-11-03 12:10:00,111.5,111.53,111.34,111.4,5100.0,89.9624,89.9866,89.8333,89.8817,5100.0
2014-11-03 12:20:00,111.41,111.42,111.36,111.36,9900.0,89.8898,89.8979,89.8495,89.8495,9900.0
2014-11-03 12:30:00,111.37,111.49,111.36,111.45,5800.0,89.8575,89.9543,89.8495,89.9221,5800.0
2014-11-03 12:40:00,111.51,111.64,111.51,111.6,3500.0,89.9705,90.0754,89.9705,90.0431,3500.0
2014-11-03 12:50:00,111.61,111.65,111.53,111.59,18200.0,90.0512,90.0834,89.9866,90.035,18200.0
2014-11-03 13:00:00,111.61,111.61,111.49,111.56,14400.0,90.0512,90.0512,89.9543,90.0108,14400.0
2014-11-03 13:10:00,111.58,111.68,111.57,111.66,5000.0,90.027,90.1076,90.0189,90.0915,5000.0
2014-11-03 13:20:00,111.65,111.72,111.6,111.7,6800.0,90.0834,90.1399,90.0431,90.1238,6800.0
2014-11-03 13:30:00,111.72,111.72,111.57,111.57,6500.0,90.1399,90.1399,90.0189,90.0189,6500.0
2014-11-03 13:40:00,111.58,111.63,111.56,111.58,3000.0,90.027,90.0673,90.0108,90.027,3000.0
2014-11-03 13:50:00,111.59,111.63,111.57,111.59,7200.0,90.035,90.0673,90.0189,90.035,7200.0
2014-11-03 14:00:00,111.59,111.59,111.36,111.4,4600.0,90.035,90.035,89.8495,89.8817,4600.0
2014-11-03 14:10:00,111.41,111.54,111.41,111.51,5200.0,89.8898,89.9947,89.8898,89.9705,5200.0
2014-11-03 14:20:00,111.47,111.49,111.33,111.33,8500.0,89.9382,89.9543,89.8253,89.8253,8500.0
2014-11-03 14:30:00,111.3,111.31,111.07,111.24,5700.0,89.8011,89.8091,89.6155,89.7526,5700.0
2014-11-03 14:40:00,111.18,111.21,111.07,111.11,5300.0,89.7042,89.7284,89.6155,89.6478,5300.0
2014-11-03 14:50:00,111.14,111.22,111.06,111.16,5900.0,89.672,89.7365,89.6074,89.6881,5900.0
2014-11-03 15:00:00,111.12,111.17,111.02,111.08,13400.0,89.6558,89.6962,89.5751,89.6235,13400.0
2014-11-03 15:10:00,111.09,111.18,110.99,111.0,12100.0,89.6316,89.7042,89.5509,89.559,12100.0
2014-11-03 15:20:00,110.99,111.0,110.71,110.71,18100.0,89.5509,89.559,89.325,89.325,18100.0
2014-11-03 15:30:00,110.73,110.78,110.67,110.72,25500.0,89.3412,89.3815,89.2927,89.3331,25500.0
2014-11-03 15:40:00,110.73,110.83,110.69,110.73,30500.0,89.3412,89.4218,89.3089,89.3412,30500.0
2014-11-03 15:50:00,110.74,110.92,110.72,110.81,59200.0,89.3492,89.4945,89.3331,89.4057,59200.0
2014-11-04 09:30:00,110.73,110.79,110.25,110.47,12800.0,89.3412,89.3896,88.9539,89.1314,12800.0
2014-11-04 09:40:00,110.72,110.74,110.29,110.29,30100.0,89.3331,89.3492,88.9861,88.9861,30100.0
2014-11-04 09:50:00,110.25,110.4,110.1,110.13,9500.0,88.9539,89.0749,88.8328,88.857,9500.0
2014-11-04 10:00:00,110.2,110.71,110.13,110.53,13900.0,88.9135,89.325,88.857,89.1798,13900.0
2014-11-04 10:10:00,110.55,110.61,110.21,110.41,12300.0,89.1959,89.2443,88.9216,89.083,12300.0
2014-11-04 10:20:00,110.45,110.5,110.03,110.03,10600.0,89.1152,89.1556,88.7764,88.7764,10600.0
2014-11-04 10:30:00,110.03,110.12,109.81,110.06,15100.0,88.7764,88.849,88.5989,88.8006,15100.0
2014-11-04 10:40:00,110.07,110.16,109.91,109.99,8100.0,88.8086,88.8813,88.6795,88.7441,8100.0
2014-11-04 10:50:00,109.97,110.07,109.43,109.45,18700.0,88.728,88.8086,88.2923,88.3084,18700.0
2014-11-04 11:00:00,109.46,109.62,109.22,109.28,16700.0,88.3165,88.4456,88.1228,88.1712,16700.0
2014-11-04 11:10:00,109.26,109.47,109.14,109.39,27400.0,88.1551,88.3245,88.0583,88.26,27400.0
2014-11-04 11:20:00,109.37,109.55,109.27,109.48,27900.0,88.2439,88.3891,88.1632,88.3326,27900.0
2014-11-04 11:30:00,109.45,109.71,109.38,109.71,16200.0,88.3084,88.5182,88.2519,88.5182,16200.0
2014-11-04 11:40:00,109.69,109.69,109.38,109.45,16500.0,88.502,88.502,88.2519,88.3084,16500.0
2014-11-04 11:50:00,109.41,109.52,109.36,109.46,6000.0,88.2761,88.3649,88.2358,88.3165,6000.0
2014-11-04 12:00:00,109.53,109.9,109.53,109.79,6100.0,88.3729,88.6715,88.3729,88.5827,6100.0
2014-11-04 12:10:00,109.79,109.81,109.63,109.66,7200.0,88.5827,88.5989,88.4536,88.4778,7200.0
2014-11-04 12:20:00,109.67,109.71,109.61,109.63,8400.0,88.4859,88.5182,88.4375,88.4536,8400.0
2014-11-04 12:30:00,109.66,109.75,109.59,109.59,6900.0,88.4778,88.5505,88.4214,88.4214,6900.0
2014-11-04 12:40:00,109.6,109.62,109.51,109.58,22400.0,88.4294,88.4456,88.3568,88.4133,22400.0
2014-11-04 12:50:00,109.53,109.61,109.4,109.4,7600.0,88.3729,88.4375,88.2681,88.2681,7600.0
2014-11-04 13:00:00,109.43,109.45,109.28,109.36,7000.0,88.2923,88.3084,88.1712,88.2358,7000.0
2014-11-04 13:10:00,109.36,109.42,109.11,109.13,19500.0,88.2358,88.2842,88.0341,88.0502,19500.0
2014-11-04 13:20:00,109.1,109.27,109.03,109.27,5700.0,88.026,88.1632,87.9695,88.1632,5700.0
2014-11-04 13:30:00,109.31,109.35,109.25,109.3,9200.0,88.1954,88.2277,88.147,88.1874,9200.0
2014-11-04 13:40:00,109.28,109.34,109.17,109.33,19600.0,88.1712,88.2196,88.0825,88.2116,19600.0
2014-11-04 13:50:00,109.33,109.56,109.33,109.53,21800.0,88.2116,88.3972,88.2116,88.3729,21800.0
2014-11-04 14:00:00,109.53,109.62,109.51,109.54,8300.0,88.3729,88.4456,88.3568,88.381,8300.0
2014-11-04 14:10:00,109.53,109.55,109.39,109.41,23900.0,88.3729,88.3891,88.26,88.2761,23900.0
2014-11-04 14:20:00,109.4,109.45,109.34,109.34,9900.0,88.2681,88.3084,88.2196,88.2196,9900.0
2014-11-04 14:30:00,109.33,109.37,109.2,109.2,21000.0,88.2116,88.2439,88.1067,88.1067,21000.0
2014-11-04 14:40:00,109.2,109.2,108.96,109.01,31300.0,88.1067,88.1067,87.913,87.9534,31300.0
2014-11-04 14:50:00,109.01,109.21,108.99,109.19,33300.0,87.9534,88.1148,87.9373,88.0986,33300.0
2014-11-04 15:00:00,109.2,109.27,109.09,109.23,28400.0,88.1067,88.1632,88.0179,88.1309,28400.0
2014-11-04 15:10:00,109.24,109.32,109.2,109.31,18100.0,88.139,88.2035,88.1067,88.1954,18100.0
2014-11-04 15:20:00,109.31,109.4,109.15,109.25,18000.0,88.1954,88.2681,88.0663,88.147,18000.0
2014-11-04 15:30:00,109.26,109.36,109.22,109.26,19600.0,88.1551,88.2358,88.1228,88.1551,19600.0
2014-11-04 15:40:00,109.25,109.39,109.22,109.34,40700.0,88.147,88.26,88.1228,88.2196,40700.0
2014-11-04 15:50:00,109.35,109.37,109.23,109.23,62500.0,88.2277,88.2439,88.1309,88.1309,62500.0
2014-11-05 09:30:00,110.26,111.09,109.66,109.75,26600.0,88.9619,89.6316,88.4778,88.5505,26600.0
2014-11-05 09:40:00,109.7,109.93,109.37,109.71,13600.0,88.5101,88.6957,88.2439,88.5182,13600.0
2014-11-05 09:50:00,109.8,110.02,109.65,109.98,11200.0,88.5908,88.7683,88.4698,88.736,11200.0
2014-11-05 10:00:00,109.99,110.22,109.84,110.18,28600.0,88.7441,88.9297,88.6231,88.8974,28600.0
2014-11-05 10:10:00,110.13,110.2,109.85,109.93,43100.0,88.857,88.9135,88.6311,88.6957,43100.0
2014-11-05 10:20:00,109.96,110.11,109.9,110.02,28100.0,88.7199,88.8409,88.6715,88.7683,28100.0
2014-11-05 10:30:00,109.99,110.06,109.6,109.69,20600.0,88.7441,88.8006,88.4294,88.502,20600.0
2014-11-05 10:40:00,109.68,110.0,109.58,109.94,10800.0,88.494,88.7522,88.4133,88.7038,10800.0
2014-11-05 10:50:00,109.93,110.1,109.93,110.03,4600.0,88.6957,88.8328,88.6957,88.7764,4600.0
2014-11-05 11:00:00,110.1,110.23,110.07,110.17,10200.0,88.8328,88.9377,88.8086,88.8893,10200.0
2014-11-05 11:10:00,110.18,110.32,110.02,110.06,12600.0,88.8974,89.0103,88.7683,88.8006,12600.0
2014-11-05 11:20:00,110.06,110.14,109.95,110.02,11700.0,88.8006,88.8651,88.7118,88.7683,11700.0
2014-11-05 11:30:00,110.0,110.13,109.93,109.99,19000.0,88.7522,88.857,88.6957,88.7441,19000.0
2014-11-05 11:40:00,109.95,110.22,109.92,110.2,10600.0,88.7118,88.9297,88.6876,88.9135,10600.0
2014-11-05 11:50:00,110.2,110.73,110.2,110.73,13100.0,88.9135,89.3412,88.9135,89.3412,13100.0
2014-11-05 12:00:00,110.69,110.75,110.47,110.47,8900.0,89.3089,89.3573,89.1314,89.1314,8900.0
2014-11-05 12:10:00,110.47,110.47,110.25,110.33,11000.0,89.1314,89.1314,88.9539,89.0184,11000.0
2014-11-05 12:20:00,110.39,110.42,110.29,110.31,5200.0,89.0668,89.091,88.9861,89.0023,5200.0
2014-11-05 12:30:00,110.32,110.33,110.24,110.29,8400.0,89.0103,89.0184,88.9458,88.9861,8400.0
2014-11-05 12:40:00,110.29,110.34,110.24,110.25,7000.0,88.9861,89.0265,88.9458,88.9539,7000.0
2014-11-05 12:50:00,110.27,110.31,110.2,110.27,20200.0,88.97,89.0023,88.9135,88.97,20200.0
2014-11-05 13:00:00,110.31,110.45,110.3,110.42,7700.0,89.0023,89.1152,88.9942,89.091,7700.0
2014-11-05 13:10:00,110.4,110.47,110.3,110.31,9400.0,89.0749,89.1314,88.9942,89.0023,9400.0
2014-11-05 13:20:00,110.33,110.46,110.33,110.41,7300.0,89.0184,89.1233,89.0184,89.083,7300.0
2014-11-05 13:30:00,110.4,110.47,110.27,110.27,9900.0,89.0749,89.1314,88.97,88.97,9900.0
2014-11-05 13:40:00,110.23,110.27,110.03,110.15,5300.0,88.9377,88.97,88.7764,88.8732,5300.0
2014-11-05 13:50:00,110.15,110.18,110.09,110.15,17400.0,88.8732,88.8974,88.8248,88.8732,17400.0
2014-11-05 14:00:00,110.15,110.15,110.1,110.13,8600.0,88.8732,88.8732,88.8328,88.857,8600.0
2014-11-05 14:10:00,110.14,110.31,110.14,110.29,11400.0,88.8651,89.0023,88.8651,88.9861,11400.0
2014-11-05 14:20:00,110.3,110.42,110.3,110.34,15000.0,88.9942,89.091,88.9942,89.0265,15000.0
2014-11-05 14:30:00,110.35,110.36,110.25,110.3,17900.0,89.0346,89.0426,88.9539,88.9942,17900.0
2014-11-05 14:40:00,110.3,110.32,110.22,110.29,13300.0,88.9942,89.0103,88.9297,88.9861,13300.0
2014-11-05 14:50:00,110.29,110.32,110.26,110.31,22700.0,88.9861,89.0103,88.9619,89.0023,22700.0
2014-11-05 15:00:00,110.31,110.33,110.23,110.3,14200.0,89.0023,89.0184,88.9377,88.9942,14200.0
2014-11-05 15:10:00,110.31,110.38,110.29,110.3,18100.0,89.0023,89.0588,88.9861,88.9942,18100.0
2014-11-05 15:20:00,110.29,110.29,110.16,110.19,17900.0,88.9861,88.9861,88.8813,88.9055,17900.0
2014-11-05 15:30:00,110.18,110.22,110.17,110.2,36600.0,88.8974,88.9297,88.8893,88.9135,36600.0
2014-11-05 15:40:00,110.2,110.35,110.2,110.28,48300.0,88.9135,89.0346,88.9135,88.9781,48300.0
2014-11-05 15:50:00,110.28,110.29,110.18,110.19,127300.0,88.9781,88.9861,88.8974,88.9055,127300.0
2014-11-06 09:30:00,110.37,111.31,110.3,110.81,18600.0,89.0507,89.8091,88.9942,89.4057,18600.0
2014-11-06 09:40:00,111.03,111.28,110.96,111.06,9500.0,89.5832,89.7849,89.5267,89.6074,9500.0
2014-11-06 09:50:00,111.01,111.06,110.6,110.76,10500.0,89.5671,89.6074,89.2363,89.3654,10500.0
2014-11-06 10:00:00,110.85,111.18,110.77,111.13,19500.0,89.438,89.7042,89.3734,89.6639,19500.0
2014-11-06 10:10:00,111.12,111.25,110.9,110.92,28200.0,89.6558,89.7607,89.4783,89.4945,28200.0
2014-11-06 10:20:00,110.93,111.5,110.93,111.4,6100.0,89.5025,89.9624,89.5025,89.8817,6100.0
2014-11-06 10:30:00,111.42,111.54,111.12,111.47,10100.0,89.8979,89.9947,89.6558,89.9382,10100.0
2014-11-06 10:40:00,111.52,111.82,111.46,111.7,17500.0,89.9786,90.2206,89.9301,90.1238,17500.0
2014-11-06 10:50:00,111.68,111.8,111.53,111.69,18900.0,90.1076,90.2045,89.9866,90.1157,18900.0
2014-11-06 11:00:00,111.69,111.97,111.66,111.89,8600.0,90.1157,90.3416,90.0915,90.2771,8600.0
2014-11-06 11:10:00,111.92,112.02,111.74,111.98,6500.0,90.3013,90.382,90.1561,90.3497,6500.0
2014-11-06 11:20:00,111.99,111.99,111.75,111.78,13300.0,90.3578,90.3578,90.1641,90.1883,13300.0
2014-11-06 11:30:00,111.81,111.84,111.66,111.67,16700.0,90.2125,90.2367,90.0915,90.0996,16700.0
2014-11-06 11:40:00,111.66,111.7,111.63,111.64,17500.0,90.0915,90.1238,90.0673,90.0754,17500.0
2014-11-06 11:50:00,111.63,111.84,111.59,111.84,20100.0,90.0673,90.2367,90.035,90.2367,20100.0
2014-11-06 12:00:00,111.82,111.98,111.82,111.9,14500.0,90.2206,90.3497,90.2206,90.2852,14500.0
2014-11-06 12:10:00,111.89,112.23,111.89,112.17,15200.0,90.2771,90.5514,90.2771,90.503,15200.0
2014-11-06 12:20:00,112.17,112.26,112.1,112.21,8500.0,90.503,90.5756,90.4465,90.5353,8500.0
2014-11-06 12:30:00,112.2,112.2,112.0,112.01,6700.0,90.5272,90.5272,90.3658,90.3739,6700.0
2014-11-06 12:40:00,111.95,112.09,111.94,112.05,10700.0,90.3255,90.4385,90.3174,90.4062,10700.0
2014-11-06 12:50:00,112.05,112.06,111.93,112.0,3800.0,90.4062,90.4142,90.3094,90.3658,3800.0
2014-11-06 13:00:00,111.96,112.04,111.94,111.94,4200.0,90.3336,90.3981,90.3174,90.3174,4200.0
2014-11-06 13:10:00,111.91,111.95,111.87,111.91,13300.0,90.2932,90.3255,90.2609,90.2932,13300.0
2014-11-06 13:20:00,111.91,111.91,111.85,111.91,7800.0,90.2932,90.2932,90.2448,90.2932,7800.0
2014-11-06 13:30:00,111.9,111.91,111.85,111.86,14500.0,90.2852,90.2932,90.2448,90.2529,14500.0
2014-11-06 13:40:00,111.89,111.9,111.81,111.82,5000.0,90.2771,90.2852,90.2125,90.2206,5000.0
2014-11-06 13:50:00,111.89,111.91,111.79,111.79,12300.0,90.2771,90.2932,90.1964,90.1964,12300.0
2014-11-06 14:00:00,111.78,111.78,111.58,111.59,7200.0,90.1883,90.1883,90.027,90.035,7200.0
2014-11-06 14:10:00,111.59,111.65,111.47,111.5,20900.0,90.035,90.0834,89.9382,89.9624,20900.0
2014-11-06 14:20:00,111.5,111.52,111.44,111.45,12500.0,89.9624,89.9786,89.914,89.9221,12500.0
2014-11-06 14:30:00,111.47,111.5,111.33,111.34,11500.0,89.9382,89.9624,89.8253,89.8333,11500.0
2014-11-06 14:40:00,111.35,111.57,111.35,111.54,11900.0,89.8414,90.0189,89.8414,89.9947,11900.0
2014-11-06 14:50:00,111.55,111.59,111.52,111.55,10200.0,90.0028,90.035,89.9786,90.0028,10200.0
2014-11-06 15:00:00,111.56,111.56,111.33,111.4,15700.0,90.0108,90.0108,89.8253,89.8817,15700.0
2014-11-06 15:10:00,111.42,111.5,111.38,111.44,8500.0,89.8979,89.9624,89.8656,89.914,8500.0
2014-11-06 15:20:00,111.46,111.57,111.46,111.5,67700.0,89.9301,90.0189,89.9301,89.9624,67700.0
2014-11-06 15:30:00,111.51,111.68,111.5,111.63,26600.0,89.9705,90.1076,89.9624,90.0673,26600.0
2014-11-06 15:40:00,111.63,111.78,111.63,111.75,36400.0,90.0673,90.1883,90.0673,90.1641,36400.0
2014-11-06 15:50:00,111.74,111.78,111.67,111.72,82000.0,90.1561,90.1883,90.0996,90.1399,82000.0
2014-11-07 09:30:00,112.04,112.22,111.53,112.22,12300.0,90.3981,90.5433,89.9866,90.5433,12300.0
2014-11-07 09:40:00,112.11,112.34,111.83,112.34,18100.0,90.4546,90.6402,90.2287,90.6402,18100.0
2014-11-07 09:50:00,112.34,112.34,111.73,111.73,11400.0,90.6402,90.6402,90.148,90.148,11400.0
2014-11-07 10:00:00,111.81,111.9,111.65,111.76,9400.0,90.2125,90.2852,90.0834,90.1722,9400.0
2014-11-07 10:10:00,111.77,111.83,111.45,111.61,16700.0,90.1803,90.2287,89.9221,90.0512,16700.0
2014-11-07 10:20:00,111.64,111.64,111.23,111.23,9500.0,90.0754,90.0754,89.7446,89.7446,9500.0
2014-11-07 10:30:00,111.2,111.35,111.12,111.29,11100.0,89.7204,89.8414,89.6558,89.793,11100.0
2014-11-07 10:40:00,111.29,111.51,111.23,111.39,10300.0,89.793,89.9705,89.7446,89.8737,10300.0
2014-11-07 10:50:00,111.35,111.58,111.33,111.51,11300.0,89.8414,90.027,89.8253,89.9705,11300.0
2014-11-07 11:00:00,111.53,111.64,111.49,111.54,9700.0,89.9866,90.0754,89.9543,89.9947,9700.0
2014-11-07 11:10:00,111.55,111.68,111.46,111.68,17700.0,90.0028,90.1076,89.9301,90.1076,17700.0
2014-11-07 11:20:00,111.7,111.7,111.64,111.65,7600.0,90.1238,90.1238,90.0754,90.0834,7600.0
2014-11-07 11:30:00,111.69,111.73,111.51,111.58,9000.0,90.1157,90.148,89.9705,90.027,9000.0
2014-11-07 11:40:00,111.59,111.62,111.51,111.62,6100.0,90.035,90.0592,89.9705,90.0592,6100.0
2014-11-07 11:50:00,111.58,111.74,111.57,111.71,6500.0,90.027,90.1561,90.0189,90.1319,6500.0
2014-11-07 12:00:00,111.69,111.76,111.6,111.76,7000.0,90.1157,90.1722,90.0431,90.1722,7000.0
2014-11-07 12:10:00,111.73,111.81,111.71,111.8,12200.0,90.148,90.2125,90.1319,90.2045,12200.0
2014-11-07 12:20:00,111.82,111.87,111.73,111.77,9000.0,90.2206,90.2609,90.148,90.1803,9000.0
2014-11-07 12:30:00,111.75,111.85,111.75,111.85,5200.0,90.1641,90.2448,90.1641,90.2448,5200.0
2014-11-07 12:40:00,111.84,111.87,111.74,111.86,8700.0,90.2367,90.2609,90.1561,90.2529,8700.0
2014-11-07 12:50:00,111.85,111.85,111.78,111.84,4500.0,90.2448,90.2448,90.1883,90.2367,4500.0
2014-11-07 13:00:00,111.83,111.93,111.81,111.85,13100.0,90.2287,90.3094,90.2125,90.2448,13100.0
2014-11-07 13:10:00,111.84,111.91,111.77,111.79,5000.0,90.2367,90.2932,90.1803,90.1964,5000.0
2014-11-07 13:20:00,111.78,111.87,111.76,111.83,17900.0,90.1883,90.2609,90.1722,90.2287,17900.0
2014-11-07 13:30:00,111.85,111.96,111.84,111.94,7000.0,90.2448,90.3336,90.2367,90.3174,7000.0
2014-11-07 13:40:00,111.95,112.12,111.94,112.09,18500.0,90.3255,90.4627,90.3174,90.4385,18500.0
2014-11-07 13:50:00,112.1,112.13,111.93,112.04,12400.0,90.4465,90.4707,90.3094,90.3981,12400.0
2014-11-07 14:00:00,112.04,112.1,111.98,112.1,7600.0,90.3981,90.4465,90.3497,90.4465,7600.0
2014-11-07 14:10:00,112.07,112.07,111.96,112.06,6600.0,90.4223,90.4223,90.3336,90.4142,6600.0
2014-11-07 14:20:00,112.03,112.08,111.97,112.01,11000.0,90.39,90.4304,90.3416,90.3739,11000.0
2014-11-07 14:30:00,112.0,112.02,111.95,112.01,31600.0,90.3658,90.382,90.3255,90.3739,31600.0
2014-11-07 14:40:00,112.03,112.21,112.03,112.21,10700.0,90.39,90.5353,90.39,90.5353,10700.0
2014-11-07 14:50:00,112.2,112.2,111.96,111.99,14700.0,90.5272,90.5272,90.3336,90.3578,14700.0
2014-11-07 15:00:00,111.99,112.1,111.99,112.01,9500.0,90.3578,90.4465,90.3578,90.3739,9500.0
2014-11-07 15:10:00,111.99,112.04,111.95,112.04,24200.0,90.3578,90.3981,90.3255,90.3981,24200.0
2014-11-07 15:20:00,112.04,112.05,111.95,111.95,19000.0,90.3981,90.4062,90.3255,90.3255,19000.0
2014-11-07 15:30:00,111.96,112.06,111.85,112.03,21100.0,90.3336,90.4142,90.2448,90.39,21100.0
2014-11-07 15:40:00,112.03,112.16,111.97,111.97,30800.0,90.39,90.4949,90.3416,90.3416,30800.0
2014-11-07 15:50:00,111.99,112.31,111.99,112.27,81900.0,90.3578,90.616,90.3578,90.5837,81900.0
2014-11-10 09:30:00,112.32,112.78,112.26,112.69,5600.0,90.624,90.9952,90.5756,90.9226,5600.0
2014-11-10 09:40:00,112.68,112.83,112.42,112.83,18000.0,90.9145,91.0355,90.7047,91.0355,18000.0
2014-11-10 09:50:00,112.76,112.84,112.56,112.84,6800.0,90.979,91.0436,90.8177,91.0436,6800.0
2014-11-10 10:00:00,112.9,113.03,112.78,112.92,15800.0,91.092,91.1969,90.9952,91.1081,15800.0
2014-11-10 10:10:00,112.92,113.05,112.75,112.79,12500.0,91.1081,91.213,90.971,91.0032,12500.0
2014-11-10 10:20:00,112.82,112.82,112.25,112.25,22000.0,91.0274,91.0274,90.5675,90.5675,22000.0
2014-11-10 10:30:00,112.26,112.35,112.26,112.28,11200.0,90.5756,90.6482,90.5756,90.5918,11200.0
2014-11-10 10:40:00,112.33,112.56,112.3,112.47,10100.0,90.6321,90.8177,90.6079,90.7451,10100.0
2014-11-10 10:50:00,112.46,112.51,112.36,112.37,6900.0,90.737,90.7773,90.6563,90.6644,6900.0
2014-11-10 11:00:00,112.37,112.49,112.33,112.47,6800.0,90.6644,90.7612,90.6321,90.7451,6800.0
2014-11-10 11:10:00,112.54,112.54,112.35,112.4,12600.0,90.8015,90.8015,90.6482,90.6886,12600.0
2014-11-10 11:20:00,112.4,112.42,112.33,112.39,11900.0,90.6886,90.7047,90.6321,90.6805,11900.0
2014-11-10 11:30:00,112.45,112.57,112.39,112.45,8000.0,90.7289,90.8257,90.6805,90.7289,8000.0
2014-11-10 11:40:00,112.46,112.57,112.37,112.48,16000.0,90.737,90.8257,90.6644,90.7531,16000.0
2014-11-10 11:50:00,112.52,112.56,112.47,112.52,5300.0,90.7854,90.8177,90.7451,90.7854,5300.0
2014-11-10 12:00:00,112.52,112.57,112.47,112.47,6300.0,90.7854,90.8257,90.7451,90.7451,6300.0
2014-11-10 12:10:00,112.46,112.46,112.32,112.32,17700.0,90.737,90.737,90.624,90.624,17700.0
2014-11-10 12:20:00,112.32,112.4,112.28,112.31,4300.0,90.624,90.6886,90.5918,90.616,4300.0
2014-11-10 12:30:00,112.33,112.38,112.29,112.31,5000.0,90.6321,90.6724,90.5998,90.616,5000.0
2014-11-10 12:40:00,112.31,112.38,112.3,112.36,7800.0,90.616,90.6724,90.6079,90.6563,7800.0
2014-11-10 12:50:00,112.34,112.5,112.34,112.5,6200.0,90.6402,90.7693,90.6402,90.7693,6200.0
2014-11-10 13:00:00,112.45,112.64,112.4,112.62,14000.0,90.7289,90.8822,90.6886,90.8661,14000.0
2014-11-10 13:10:00,112.63,112.77,112.63,112.76,6800.0,90.8741,90.9871,90.8741,90.979,6800.0
2014-11-10 13:20:00,112.76,112.87,112.73,112.87,12800.0,90.979,91.0678,90.9548,91.0678,12800.0
2014-11-10 13:30:00,112.87,112.9,112.79,112.81,13200.0,91.0678,91.092,91.0032,91.0194,13200.0
2014-11-10 13:40:00,112.79,112.82,112.74,112.76,4300.0,91.0032,91.0274,90.9629,90.979,4300.0
2014-11-10 13:50:00,112.77,112.77,112.66,112.69,6700.0,90.9871,90.9871,90.8983,90.9226,6700.0
2014-11-10 14:00:00,112.67,112.67,112.59,112.66,8600.0,90.9064,90.9064,90.8419,90.8983,8600.0
2014-11-10 14:10:00,112.73,112.73,112.63,112.64,4900.0,90.9548,90.9548,90.8741,90.8822,4900.0
2014-11-10 14:20:00,112.65,112.76,112.61,112.61,4400.0,90.8903,90.979,90.858,90.858,4400.0
2014-11-10 14:30:00,112.61,112.62,112.5,112.51,8500.0,90.858,90.8661,90.7693,90.7773,8500.0
2014-11-10 14:40:00,112.53,112.61,112.53,112.61,10100.0,90.7935,90.858,90.7935,90.858,10100.0
2014-11-10 14:50:00,112.59,112.67,112.52,112.57,23400.0,90.8419,90.9064,90.7854,90.8257,23400.0
2014-11-10 15:00:00,112.58,112.73,112.53,112.7,12000.0,90.8338,90.9548,90.7935,90.9306,12000.0
2014-11-10 15:10:00,112.7,112.81,112.67,112.67,12700.0,90.9306,91.0194,90.9064,90.9064,12700.0
2014-11-10 15:20:00,112.7,112.79,112.69,112.75,10900.0,90.9306,91.0032,90.9226,90.971,10900.0
2014-11-10 15:30:00,112.73,112.74,112.59,112.65,15900.0,90.9548,90.9629,90.8419,90.8903,15900.0
2014-11-10 15:40:00,112.65,112.66,112.52,112.55,31100.0,90.8903,90.8983,90.7854,90.8096,31100.0
2014-11-10 15:50:00,112.55,112.77,112.54,112.77,28100.0,90.8096,90.9871,90.8015,90.9871,28100.0
2014-11-11 09:30:00,112.63,112.63,112.11,112.14,7400.0,90.8741,90.8741,90.4546,90.4788,7400.0
2014-11-11 09:40:00,112.16,112.59,112.0,112.45,4300.0,90.4949,90.8419,90.3658,90.7289,4300.0
2014-11-11 09:50:00,112.56,112.72,112.5,112.72,8300.0,90.8177,90.9468,90.7693,90.9468,8300.0
2014-11-11 10:00:00,112.73,112.93,112.67,112.67,11700.0,90.9548,91.1162,90.9064,90.9064,11700.0
2014-11-11 10:10:00,112.66,112.8,112.54,112.57,12000.0,90.8983,91.0113,90.8015,90.8257,12000.0
2014-11-11 10:20:00,112.55,112.6,112.36,112.4,11200.0,90.8096,90.8499,90.6563,90.6886,11200.0
2014-11-11 10:30:00,112.4,112.56,112.35,112.56,8600.0,90.6886,90.8177,90.6482,90.8177,8600.0
2014-11-11 10:40:00,112.56,112.59,112.39,112.54,7000.0,90.8177,90.8419,90.6805,90.8015,7000.0
2014-11-11 10:50:00,112.55,112.61,112.44,112.45,8000.0,90.8096,90.858,90.7208,90.7289,8000.0
2014-11-11 11:00:00,112.44,112.46,112.33,112.46,12500.0,90.7208,90.737,90.6321,90.737,12500.0
2014-11-11 11:10:00,112.45,112.59,112.45,112.57,9000.0,90.7289,90.8419,90.7289,90.8257,9000.0
2014-11-11 11:20:00,112.56,112.63,112.53,112.53,8300.0,90.8177,90.8741,90.7935,90.7935,8300.0
2014-11-11 11:30:00,112.56,112.61,112.47,112.48,7500.0,90.8177,90.858,90.7451,90.7531,7500.0
2014-11-11 11:40:00,112.49,112.53,112.42,112.48,10800.0,90.7612,90.7935,90.7047,90.7531,10800.0
2014-11-11 11:50:00,112.51,112.73,112.48,112.62,36900.0,90.7773,90.9548,90.7531,90.8661,36900.0
2014-11-11 12:00:00,112.59,112.68,112.4,112.4,26000.0,90.8419,90.9145,90.6886,90.6886,26000.0
2014-11-11 12:10:00,112.41,112.41,112.13,112.19,11400.0,90.6966,90.6966,90.4707,90.5191,11400.0
2014-11-11 12:20:00,112.18,112.4,112.18,112.38,19700.0,90.5111,90.6886,90.5111,90.6724,19700.0
2014-11-11 12:30:00,112.41,112.44,112.26,112.35,17100.0,90.6966,90.7208,90.5756,90.6482,17100.0
2014-11-11 12:40:00,112.36,112.49,112.36,112.39,20400.0,90.6563,90.7612,90.6563,90.6805,20400.0
2014-11-11 12:50:00,112.4,112.49,112.39,112.44,5800.0,90.6886,90.7612,90.6805,90.7208,5800.0
2014-11-11 13:00:00,112.43,112.53,112.42,112.53,12200.0,90.7128,90.7935,90.7047,90.7935,12200.0
2014-11-11 13:10:00,112.54,112.54,112.35,112.4,9300.0,90.8015,90.8015,90.6482,90.6886,9300.0
2014-11-11 13:20:00,112.4,112.42,112.35,112.37,15400.0,90.6886,90.7047,90.6482,90.6644,15400.0
2014-11-11 13:30:00,112.33,112.35,112.25,112.35,7100.0,90.6321,90.6482,90.5675,90.6482,7100.0
2014-11-11 13:40:00,112.34,112.35,112.14,112.18,6300.0,90.6402,90.6482,90.4788,90.5111,6300.0
2014-11-11 13:50:00,112.16,112.16,112.09,112.14,5400.0,90.4949,90.4949,90.4385,90.4788,5400.0
2014-11-11 14:00:00,112.15,112.35,112.13,112.35,8600.0,90.4869,90.6482,90.4707,90.6482,8600.0
2014-11-11 14:10:00,112.35,112.41,112.26,112.33,8000.0,90.6482,90.6966,90.5756,90.6321,8000.0
2014-11-11 14:20:00,112.32,112.51,112.32,112.5,13200.0,90.624,90.7773,90.624,90.7693,13200.0
2014-11-11 14:30:00,112.5,112.52,112.45,112.49,11800.0,90.7693,90.7854,90.7289,90.7612,11800.0
2014-11-11 14:40:00,112.5,112.6,112.5,112.54,16200.0,90.7693,90.8499,90.7693,90.8015,16200.0
2014-11-11 14:50:00,112.53,112.53,112.46,112.52,9300.0,90.7935,90.7935,90.737,90.7854,9300.0
2014-11-11 15:00:00,112.5,112.75,112.5,112.73,16400.0,90.7693,90.971,90.7693,90.9548,16400.0
2014-11-11 15:10:00,112.75,112.78,112.68,112.68,14400.0,90.971,90.9952,90.9145,90.9145,14400.0
2014-11-11 15:20:00,112.69,112.71,112.62,112.7,16400.0,90.9226,90.9387,90.8661,90.9306,16400.0
2014-11-11 15:30:00,112.69,112.72,112.66,112.67,22100.0,90.9226,90.9468,90.8983,90.9064,22100.0
2014-11-11 15:40:00,112.66,112.9,112.66,112.81,43800.0,90.8983,91.092,90.8983,91.0194,43800.0
2014-11-11 15:50:00,112.8,112.86,112.67,112.86,61500.0,91.0113,91.0597,90.9064,91.0597,61500.0
2014-11-12 09:30:00,114.25,117.37,114.25,115.86,70600.0,92.1812,94.6986,92.1812,93.4802,70600.0
2014-11-12 09:40:00,115.91,117.0,115.77,116.15,44600.0,93.5206,94.4,93.4076,93.7142,44600.0
2014-11-12 09:50:00,116.1,116.42,114.83,116.22,35100.0,93.6739,93.9321,92.6492,93.7707,35100.0
2014-11-12 10:00:00,116.2,116.38,114.12,114.37,60700.0,93.7546,93.8998,92.0763,92.278,60700.0
2014-11-12 10:10:00,114.3,114.63,114.0,114.06,62900.0,92.2216,92.4878,91.9795,92.0279,62900.0
2014-11-12 10:20:00,114.09,114.22,113.46,113.65,68100.0,92.0521,92.157,91.5438,91.6971,68100.0
2014-11-12 10:30:00,113.64,113.99,113.49,113.53,39500.0,91.6891,91.9714,91.568,91.6003,39500.0
2014-11-12 10:40:00,113.59,114.02,113.53,113.75,38900.0,91.6487,91.9956,91.6003,91.7778,38900.0
2014-11-12 10:50:00,113.73,113.75,113.5,113.5,30000.0,91.7617,91.7778,91.5761,91.5761,30000.0
2014-11-12 11:00:00,113.53,113.6,112.88,113.28,39900.0,91.6003,91.6568,91.0759,91.3986,39900.0
2014-11-12 11:10:00,113.29,113.62,113.28,113.39,40700.0,91.4067,91.6729,91.3986,91.4873,40700.0
2014-11-12 11:20:00,113.37,113.48,113.33,113.36,19700.0,91.4712,91.56,91.4389,91.4631,19700.0
2014-11-12 11:30:00,113.37,113.64,113.37,113.64,16400.0,91.4712,91.6891,91.4712,91.6891,16400.0
2014-11-12 11:40:00,113.64,114.04,113.64,113.98,15500.0,91.6891,92.0118,91.6891,91.9634,15500.0
2014-11-12 11:50:00,113.97,114.06,113.83,113.91,15700.0,91.9553,92.0279,91.8423,91.9069,15700.0
2014-11-12 12:00:00,113.94,113.94,113.63,113.65,21500.0,91.9311,91.9311,91.681,91.6971,21500.0
2014-11-12 12:10:00,113.66,113.81,113.66,113.81,13900.0,91.7052,91.8262,91.7052,91.8262,13900.0
2014-11-12 12:20:00,113.82,113.87,113.79,113.79,25700.0,91.8343,91.8746,91.8101,91.8101,25700.0
2014-11-12 12:30:00,113.79,113.8,113.45,113.65,20300.0,91.8101,91.8181,91.5358,91.6971,20300.0
2014-11-12 12:40:00,113.66,113.7,113.57,113.67,9300.0,91.7052,91.7375,91.6326,91.7133,9300.0
2014-11-12 12:50:00,113.66,113.66,113.49,113.58,25900.0,91.7052,91.7052,91.568,91.6406,25900.0
2014-11-12 13:00:00,113.58,113.61,113.36,113.48,18400.0,91.6406,91.6648,91.4631,91.56,18400.0
2014-11-12 13:10:00,113.5,113.57,113.47,113.5,21300.0,91.5761,91.6326,91.5519,91.5761,21300.0
2014-11-12 13:20:00,113.5,113.57,113.5,113.54,11300.0,91.5761,91.6326,91.5761,91.6084,11300.0
2014-11-12 13:30:00,113.56,113.64,113.5,113.61,21500.0,91.6245,91.6891,91.5761,91.6648,21500.0
2014-11-12 13:40:00,113.63,113.67,113.5,113.5,16400.0,91.681,91.7133,91.5761,91.5761,16400.0
2014-11-12 13:50:00,113.5,113.57,113.5,113.51,17600.0,91.5761,91.6326,91.5761,91.5842,17600.0
2014-11-12 14:00:00,113.52,113.55,113.46,113.48,35800.0,91.5922,91.6164,91.5438,91.56,35800.0
2014-11-12 14:10:00,113.46,113.46,113.21,113.29,45900.0,91.5438,91.5438,91.3421,91.4067,45900.0
2014-11-12 14:20:00,113.28,113.28,112.98,112.98,21300.0,91.3986,91.3986,91.1565,91.1565,21300.0
2014-11-12 14:30:00,112.95,112.99,112.32,112.59,33000.0,91.1323,91.1646,90.624,90.8419,33000.0
2014-11-12 14:40:00,112.59,112.7,112.27,112.56,35300.0,90.8419,90.9306,90.5837,90.8177,35300.0
2014-11-12 14:50:00,112.52,112.89,112.49,112.68,25000.0,90.7854,91.0839,90.7612,90.9145,25000.0
2014-11-12 15:00:00,112.64,112.66,112.28,112.49,21500.0,90.8822,90.8983,90.5918,90.7612,21500.0
2014-11-12 15:10:00,112.52,112.75,112.36,112.75,26000.0,90.7854,90.971,90.6563,90.971,26000.0
2014-11-12 15:20:00,112.79,112.87,112.59,112.75,23900.0,91.0032,91.0678,90.8419,90.971,23900.0
2014-11-12 15:30:00,112.77,112.89,112.72,112.79,31200.0,90.9871,91.0839,90.9468,91.0032,31200.0
2014-11-12 15:40:00,112.81,112.99,112.68,112.75,39800.0,91.0194,91.1646,90.9145,90.971,39800.0
2014-11-12 15:50:00,112.79,112.86,112.4,112.44,147000.0,91.0032,91.0597,90.6886,90.7208,147000.0
2014-11-13 09:30:00,110.85,111.85,110.85,111.51,30400.0,89.9755,90.7871,89.9755,90.5112,30400.0
2014-11-13 09:40:00,111.51,111.54,110.69,110.88,30600.0,90.5112,90.5355,89.8456,89.9998,30600.0
2014-11-13 09:50:00,110.89,110.9,110.49,110.53,18300.0,90.0079,90.016,89.6833,89.7157,18300.0
2014-11-13 10:00:00,110.54,110.88,110.46,110.85,28000.0,89.7238,89.9998,89.6589,89.9755,28000.0
2014-11-13 10:10:00,110.93,111.24,110.87,110.94,18400.0,90.0404,90.292,89.9917,90.0485,18400.0
2014-11-13 10:20:00,110.93,111.08,110.79,111.02,14200.0,90.0404,90.1621,89.9268,90.1134,14200.0
2014-11-13 10:30:00,111.05,111.14,110.99,111.12,34000.0,90.1378,90.2108,90.0891,90.1946,34000.0
2014-11-13 10:40:00,111.11,111.18,110.92,111.02,17100.0,90.1865,90.2433,90.0323,90.1134,17100.0
2014-11-13 10:50:00,111.02,111.11,110.95,110.98,17900.0,90.1134,90.1865,90.0566,90.081,17900.0
2014-11-13 11:00:00,110.97,110.98,110.73,110.73,21300.0,90.0729,90.081,89.8781,89.8781,21300.0
2014-11-13 11:10:00,110.72,110.87,110.65,110.85,29200.0,89.8699,89.9917,89.8131,89.9755,29200.0
2014-11-13 11:20:00,110.8,110.84,110.68,110.68,26400.0,89.9349,89.9673,89.8375,89.8375,26400.0
2014-11-13 11:30:00,110.66,110.66,110.19,110.19,15100.0,89.8212,89.8212,89.4397,89.4397,15100.0
2014-11-13 11:40:00,110.19,110.24,110.07,110.23,15100.0,89.4397,89.4803,89.3423,89.4722,15100.0
2014-11-13 11:50:00,110.24,110.42,110.15,110.17,15000.0,89.4803,89.6264,89.4073,89.4235,15000.0
2014-11-13 12:00:00,110.17,110.17,109.59,109.87,41800.0,89.4235,89.4235,88.9527,89.18,41800.0
2014-11-13 12:10:00,109.9,109.9,109.53,109.56,27700.0,89.2044,89.2044,88.904,88.9284,27700.0
2014-11-13 12:20:00,109.52,109.98,109.5,109.74,24300.0,88.8959,89.2693,88.8797,89.0745,24300.0
2014-11-13 12:30:00,109.74,109.86,109.74,109.79,23300.0,89.0745,89.1719,89.0745,89.1151,23300.0
2014-11-13 12:40:00,109.81,109.9,109.39,109.64,37900.0,89.1313,89.2044,88.7904,88.9933,37900.0
2014-11-13 12:50:00,109.64,109.73,109.4,109.4,33900.0,88.9933,89.0664,88.7985,88.7985,33900.0
2014-11-13 13:00:00,109.44,109.63,109.04,109.06,33000.0,88.831,88.9852,88.5063,88.5225,33000.0
2014-11-13 13:10:00,109.08,109.24,108.88,108.89,32300.0,88.5388,88.6686,88.3764,88.3846,32300.0
2014-11-13 13:20:00,108.88,108.88,108.39,108.47,72800.0,88.3764,88.3764,87.9787,88.0436,72800.0
2014-11-13 13:30:00,108.47,108.47,107.86,108.28,56800.0,88.0436,88.0436,87.5485,87.8894,56800.0
2014-11-13 13:40:00,108.28,108.45,108.0,108.13,42600.0,87.8894,88.0274,87.6622,87.7677,42600.0
2014-11-13 13:50:00,108.13,108.18,108.05,108.15,21800.0,87.7677,87.8083,87.7027,87.7839,21800.0
2014-11-13 14:00:00,108.12,108.33,107.7,107.82,34900.0,87.7596,87.93,87.4186,87.5161,34900.0
2014-11-13 14:10:00,107.83,107.83,107.35,107.5,48900.0,87.5242,87.5242,87.1346,87.2563,48900.0
2014-11-13 14:20:00,107.5,108.01,107.25,107.95,50400.0,87.2563,87.6703,87.0534,87.6216,50400.0
2014-11-13 14:30:00,108.02,108.05,107.66,107.83,28300.0,87.6784,87.7027,87.3862,87.5242,28300.0
2014-11-13 14:40:00,107.82,107.82,107.27,107.38,42000.0,87.5161,87.5161,87.0696,87.1589,42000.0
2014-11-13 14:50:00,107.38,107.49,107.27,107.37,46200.0,87.1589,87.2482,87.0696,87.1508,46200.0
2014-11-13 15:00:00,107.35,107.96,107.34,107.77,45000.0,87.1346,87.6297,87.1264,87.4755,45000.0
2014-11-13 15:10:00,107.79,107.94,107.58,107.81,45200.0,87.4917,87.6135,87.3212,87.5079,45200.0
2014-11-13 15:20:00,107.79,107.91,107.51,107.51,45600.0,87.4917,87.5891,87.2644,87.2644,45600.0
2014-11-13 15:30:00,107.54,107.99,107.45,107.83,71700.0,87.2888,87.654,87.2157,87.5242,71700.0
2014-11-13 15:40:00,107.83,107.91,107.56,107.58,75500.0,87.5242,87.5891,87.305,87.3212,75500.0
2014-11-13 15:50:00,107.6,108.24,107.6,108.17,234200.0,87.3375,87.857,87.3375,87.8001,234200.0
2014-11-14 09:30:00,108.2,108.74,107.7,108.74,35400.0,87.8245,88.2628,87.4186,88.2628,35400.0
2014-11-14 09:40:00,108.74,108.74,108.07,108.19,8500.0,88.2628,88.2628,87.719,87.8164,8500.0
2014-11-14 09:50:00,108.22,108.81,108.22,108.81,11800.0,87.8407,88.3196,87.8407,88.3196,11800.0
2014-11-14 10:00:00,108.75,109.07,108.75,109.07,14900.0,88.2709,88.5307,88.2709,88.5307,14900.0
2014-11-14 10:10:00,109.15,109.34,109.05,109.27,22100.0,88.5956,88.7498,88.5144,88.693,22100.0
2014-11-14 10:20:00,109.31,109.66,109.3,109.51,20500.0,88.7255,89.0096,88.7173,88.8878,20500.0
2014-11-14 10:30:00,109.53,109.74,109.52,109.68,20100.0,88.904,89.0745,88.8959,89.0258,20100.0
2014-11-14 10:40:00,109.65,109.74,109.62,109.67,17700.0,89.0014,89.0745,88.9771,89.0177,17700.0
2014-11-14 10:50:00,109.7,109.78,109.61,109.61,16800.0,89.042,89.107,88.969,88.969,16800.0
2014-11-14 11:00:00,109.64,109.9,109.64,109.78,18500.0,88.9933,89.2044,88.9933,89.107,18500.0
2014-11-14 11:10:00,109.81,109.83,109.7,109.7,15500.0,89.1313,89.1475,89.042,89.042,15500.0
2014-11-14 11:20:00,109.7,109.84,109.7,109.84,16400.0,89.042,89.1557,89.042,89.1557,16400.0
2014-11-14 11:30:00,109.86,109.89,109.65,109.83,13200.0,89.1719,89.1962,89.0014,89.1475,13200.0
2014-11-14 11:40:00,109.81,109.9,109.8,109.88,11200.0,89.1313,89.2044,89.1232,89.1881,11200.0
2014-11-14 11:50:00,109.88,109.89,109.77,109.85,19200.0,89.1881,89.1962,89.0988,89.1638,19200.0
2014-11-14 12:00:00,109.88,110.12,109.87,110.11,17800.0,89.1881,89.3829,89.18,89.3748,17800.0
2014-11-14 12:10:00,110.11,110.15,110.0,110.07,12200.0,89.3748,89.4073,89.2855,89.3423,12200.0
2014-11-14 12:20:00,110.09,110.09,109.9,109.96,22800.0,89.3586,89.3586,89.2044,89.2531,22800.0
2014-11-14 12:30:00,109.95,110.14,109.95,110.12,8200.0,89.2449,89.3992,89.2449,89.3829,8200.0
2014-11-14 12:40:00,110.09,110.15,110.04,110.1,7800.0,89.3586,89.4073,89.318,89.3667,7800.0
2014-11-14 12:50:00,110.08,110.15,110.01,110.06,5400.0,89.3505,89.4073,89.2936,89.3342,5400.0
2014-11-14 13:00:00,110.05,110.18,110.0,110.14,7700.0,89.3261,89.4316,89.2855,89.3992,7700.0
2014-11-14 13:10:00,110.12,110.16,110.04,110.07,7400.0,89.3829,89.4154,89.318,89.3423,7400.0
2014-11-14 13:20:00,110.06,110.11,110.0,110.11,6900.0,89.3342,89.3748,89.2855,89.3748,6900.0
2014-11-14 13:30:00,110.08,110.23,110.08,110.21,8900.0,89.3505,89.4722,89.3505,89.456,8900.0
2014-11-14 13:40:00,110.22,110.26,110.17,110.19,14300.0,89.4641,89.4966,89.4235,89.4397,14300.0
2014-11-14 13:50:00,110.17,110.25,110.16,110.16,12300.0,89.4235,89.4884,89.4154,89.4154,12300.0
2014-11-14 14:00:00,110.15,110.15,109.99,110.07,17400.0,89.4073,89.4073,89.2774,89.3423,17400.0
2014-11-14 14:10:00,110.09,110.23,110.09,110.09,13100.0,89.3586,89.4722,89.3586,89.3586,13100.0
2014-11-14 14:20:00,110.09,110.2,110.03,110.15,11800.0,89.3586,89.4479,89.3099,89.4073,11800.0
2014-11-14 14:30:00,110.14,110.19,109.98,110.06,17300.0,89.3992,89.4397,89.2693,89.3342,17300.0
2014-11-14 14:40:00,110.03,110.11,110.01,110.02,11100.0,89.3099,89.3748,89.2936,89.3018,11100.0
2014-11-14 14:50:00,110.02,110.11,109.97,110.1,22000.0,89.3018,89.3748,89.2612,89.3667,22000.0
2014-11-14 15:00:00,110.09,110.17,110.09,110.11,16800.0,89.3586,89.4235,89.3586,89.3748,16800.0
2014-11-14 15:10:00,110.11,110.11,109.99,110.0,18300.0,89.3748,89.3748,89.2774,89.2855,18300.0
2014-11-14 15:20:00,109.99,110.08,109.99,110.01,25000.0,89.2774,89.3505,89.2774,89.2936,25000.0
2014-11-14 15:30:00,110.03,110.13,110.02,110.11,27400.0,89.3099,89.391,89.3018,89.3748,27400.0
2014-11-14 15:40:00,110.11,110.18,110.08,110.1,39900.0,89.3748,89.4316,89.3505,89.3667,39900.0
2014-11-14 15:50:00,110.1,110.15,110.07,110.14,83100.0,89.3667,89.4073,89.3423,89.3992,83100.0
2014-11-17 09:30:00,109.5,110.04,109.3,109.48,20400.0,88.8797,89.318,88.7173,88.8635,20400.0
2014-11-17 09:40:00,109.41,109.67,109.38,109.47,20900.0,88.8066,89.0177,88.7823,88.8553,20900.0
2014-11-17 09:50:00,109.53,109.75,109.41,109.5,4800.0,88.904,89.0826,88.8066,88.8797,4800.0
2014-11-17 10:00:00,109.5,109.71,109.36,109.41,6900.0,88.8797,89.0501,88.766,88.8066,6900.0
2014-11-17 10:10:00,109.44,109.66,109.36,109.65,11900.0,88.831,89.0096,88.766,89.0014,11900.0
2014-11-17 10:20:00,109.65,109.83,109.49,109.78,5900.0,89.0014,89.1475,88.8716,89.107,5900.0
2014-11-17 10:30:00,109.77,109.9,109.73,109.88,9500.0,89.0988,89.2044,89.0664,89.1881,9500.0
2014-11-17 10:40:00,109.85,109.88,109.75,109.85,8600.0,89.1638,89.1881,89.0826,89.1638,8600.0
2014-11-17 10:50:00,109.85,109.95,109.72,109.9,12700.0,89.1638,89.2449,89.0583,89.2044,12700.0
2014-11-17 11:00:00,109.94,110.0,109.8,109.89,17300.0,89.2368,89.2855,89.1232,89.1962,17300.0
2014-11-17 11:10:00,109.89,110.25,109.86,110.25,6500.0,89.1962,89.4884,89.1719,89.4884,6500.0
2014-11-17 11:20:00,110.25,110.26,110.07,110.11,9000.0,89.4884,89.4966,89.3423,89.3748,9000.0
2014-11-17 11:30:00,110.09,110.1,109.97,110.0,11600.0,89.3586,89.3667,89.2612,89.2855,11600.0
2014-11-17 11:40:00,110.0,110.26,110.0,110.22,9600.0,89.2855,89.4966,89.2855,89.4641,9600.0
2014-11-17 11:50:00,110.19,110.24,110.04,110.17,7700.0,89.4397,89.4803,89.318,89.4235,7700.0
2014-11-17 12:00:00,110.19,110.27,110.1,110.11,5100.0,89.4397,89.5047,89.3667,89.3748,5100.0
2014-11-17 12:10:00,110.13,110.33,110.13,110.29,5400.0,89.391,89.5534,89.391,89.5209,5400.0
2014-11-17 12:20:00,110.28,110.46,110.28,110.38,7400.0,89.5128,89.6589,89.5128,89.594,7400.0
2014-11-17 12:30:00,110.36,110.37,110.26,110.27,10100.0,89.5777,89.5859,89.4966,89.5047,10100.0
2014-11-17 12:40:00,110.27,110.5,110.26,110.5,8100.0,89.5047,89.6914,89.4966,89.6914,8100.0
2014-11-17 12:50:00,110.51,110.57,110.5,110.5,8500.0,89.6995,89.7482,89.6914,89.6914,8500.0
2014-11-17 13:00:00,110.51,110.54,110.41,110.52,6600.0,89.6995,89.7238,89.6183,89.7076,6600.0
2014-11-17 13:10:00,110.52,110.71,110.5,110.7,10600.0,89.7076,89.8618,89.6914,89.8537,10600.0
2014-11-17 13:20:00,110.64,110.89,110.64,110.71,8600.0,89.805,90.0079,89.805,89.8618,8600.0
2014-11-17 13:30:00,110.72,110.79,110.58,110.6,7600.0,89.8699,89.9268,89.7563,89.7725,7600.0
2014-11-17 13:40:00,110.59,110.59,110.4,110.4,11400.0,89.7644,89.7644,89.6102,89.6102,11400.0
2014-11-17 13:50:00,110.38,110.47,110.34,110.43,9500.0,89.594,89.667,89.5615,89.6346,9500.0
2014-11-17 14:00:00,110.43,110.44,110.36,110.44,10000.0,89.6346,89.6427,89.5777,89.6427,10000.0
2014-11-17 14:10:00,110.43,110.49,110.41,110.41,18500.0,89.6346,89.6833,89.6183,89.6183,18500.0
2014-11-17 14:20:00,110.4,110.43,110.29,110.29,8300.0,89.6102,89.6346,89.5209,89.5209,8300.0
2014-11-17 14:30:00,110.28,110.52,110.23,110.5,11400.0,89.5128,89.7076,89.4722,89.6914,11400.0
2014-11-17 14:40:00,110.53,110.54,110.4,110.45,12400.0,89.7157,89.7238,89.6102,89.6508,12400.0
2014-11-17 14:50:00,110.45,110.55,110.45,110.5,10200.0,89.6508,89.732,89.6508,89.6914,10200.0
2014-11-17 15:00:00,110.5,110.51,110.41,110.47,19900.0,89.6914,89.6995,89.6183,89.667,19900.0
2014-11-17 15:10:00,110.46,110.47,110.36,110.4,16200.0,89.6589,89.667,89.5777,89.6102,16200.0
2014-11-17 15:20:00,110.43,110.44,110.35,110.37,18700.0,89.6346,89.6427,89.5696,89.5859,18700.0
2014-11-17 15:30:00,110.37,110.43,110.28,110.32,19900.0,89.5859,89.6346,89.5128,89.5453,19900.0
2014-11-17 15:40:00,110.31,110.33,110.22,110.27,19200.0,89.5372,89.5534,89.4641,89.5047,19200.0
2014-11-17 15:50:00,110.28,110.29,110.12,110.18,45700.0,89.5128,89.5209,89.3829,89.4316,45700.0
2014-11-18 09:30:00,110.36,110.61,110.2,110.47,23000.0,89.5777,89.7807,89.4479,89.667,23000.0
2014-11-18 09:40:00,110.39,110.95,110.3,110.89,10700.0,89.6021,90.0566,89.529,90.0079,10700.0
2014-11-18 09:50:00,110.92,111.23,110.74,111.17,15000.0,90.0323,90.2839,89.8862,90.2352,15000.0
2014-11-18 10:00:00,111.25,111.27,111.01,111.08,11700.0,90.3001,90.3164,90.1053,90.1621,11700.0
2014-11-18 10:10:00,111.09,111.3,111.09,111.24,9600.0,90.1703,90.3407,90.1703,90.292,9600.0
2014-11-18 10:20:00,111.25,111.29,110.97,110.97,7600.0,90.3001,90.3326,90.0729,90.0729,7600.0
2014-11-18 10:30:00,111.0,111.07,110.7,110.74,8200.0,90.0972,90.154,89.8537,89.8862,8200.0
2014-11-18 10:40:00,110.77,111.02,110.73,111.02,14200.0,89.9105,90.1134,89.8781,90.1134,14200.0
2014-11-18 10:50:00,111.03,111.28,111.02,111.27,15600.0,90.1216,90.3245,90.1134,90.3164,15600.0
2014-11-18 11:00:00,111.28,111.32,111.19,111.26,10200.0,90.3245,90.357,90.2514,90.3083,10200.0
2014-11-18 11:10:00,111.26,111.28,111.18,111.26,5500.0,90.3083,90.3245,90.2433,90.3083,5500.0
2014-11-18 11:20:00,111.26,111.28,111.08,111.12,6200.0,90.3083,90.3245,90.1621,90.1946,6200.0
2014-11-18 11:30:00,111.14,111.21,111.05,111.21,10600.0,90.2108,90.2677,90.1378,90.2677,10600.0
2014-11-18 11:40:00,111.2,111.29,111.2,111.28,6700.0,90.2596,90.3326,90.2596,90.3245,6700.0
2014-11-18 11:50:00,111.31,111.33,111.08,111.14,19300.0,90.3488,90.3651,90.1621,90.2108,19300.0
2014-11-18 12:00:00,111.17,111.18,110.99,111.07,5800.0,90.2352,90.2433,90.0891,90.154,5800.0
2014-11-18 12:10:00,111.1,111.26,111.08,111.24,5300.0,90.1784,90.3083,90.1621,90.292,5300.0
2014-11-18 12:20:00,111.24,111.27,111.13,111.13,7600.0,90.292,90.3164,90.2027,90.2027,7600.0
2014-11-18 12:30:00,111.15,111.23,111.13,111.15,8700.0,90.219,90.2839,90.2027,90.219,8700.0
2014-11-18 12:40:00,111.14,111.19,111.01,111.19,24300.0,90.2108,90.2514,90.1053,90.2514,24300.0
2014-11-18 12:50:00,111.19,111.32,111.18,111.32,17700.0,90.2514,90.357,90.2433,90.357,17700.0
2014-11-18 13:00:00,111.32,111.32,111.23,111.25,10300.0,90.357,90.357,90.2839,90.3001,10300.0
2014-11-18 13:10:00,111.25,111.26,111.14,111.22,2700.0,90.3001,90.3083,90.2108,90.2758,2700.0
2014-11-18 13:20:00,111.22,111.28,111.19,111.23,6100.0,90.2758,90.3245,90.2514,90.2839,6100.0
2014-11-18 13:30:00,111.24,111.24,111.11,111.11,6900.0,90.292,90.292,90.1865,90.1865,6900.0
2014-11-18 13:40:00,111.09,111.22,111.07,111.19,8100.0,90.1703,90.2758,90.154,90.2514,8100.0
2014-11-18 13:50:00,111.18,111.25,111.18,111.25,12100.0,90.2433,90.3001,90.2433,90.3001,12100.0
2014-11-18 14:00:00,111.25,111.33,111.22,111.23,39200.0,90.3001,90.3651,90.2758,90.2839,39200.0
2014-11-18 14:10:00,111.22,111.27,111.14,111.16,14400.0,90.2758,90.3164,90.2108,90.2271,14400.0
2014-11-18 14:20:00,111.19,111.2,111.14,111.16,5000.0,90.2514,90.2596,90.2108,90.2271,5000.0
2014-11-18 14:30:00,111.17,111.28,111.16,111.24,78400.0,90.2352,90.3245,90.2271,90.292,78400.0
2014-11-18 14:40:00,111.24,111.41,111.22,111.38,26700.0,90.292,90.43,90.2758,90.4057,26700.0
2014-11-18 14:50:00,111.35,111.39,111.25,111.31,13500.0,90.3813,90.4138,90.3001,90.3488,13500.0
2014-11-18 15:00:00,111.29,111.43,111.25,111.43,44100.0,90.3326,90.4462,90.3001,90.4462,44100.0
2014-11-18 15:10:00,111.43,111.44,111.3,111.33,20400.0,90.4462,90.4544,90.3407,90.3651,20400.0
2014-11-18 15:20:00,111.32,111.36,111.17,111.33,26800.0,90.357,90.3894,90.2352,90.3651,26800.0
2014-11-18 15:30:00,111.33,111.33,111.14,111.16,20300.0,90.3651,90.3651,90.2108,90.2271,20300.0
2014-11-18 15:40:00,111.16,111.19,110.96,110.96,37700.0,90.2271,90.2514,90.0647,90.0647,37700.0
2014-11-18 15:50:00,110.95,110.97,110.86,110.9,42000.0,90.0566,90.0729,89.9836,90.016,42000.0
2014-11-19 09:30:00,110.43,110.89,109.81,110.4,24700.0,89.6346,90.0079,89.1313,89.6102,24700.0
2014-11-19 09:40:00,110.25,110.42,110.1,110.11,33600.0,89.4884,89.6264,89.3667,89.3748,33600.0
2014-11-19 09:50:00,110.1,110.14,109.9,110.14,4400.0,89.3667,89.3992,89.2044,89.3992,4400.0
2014-11-19 10:00:00,110.09,110.17,109.88,109.94,4800.0,89.3586,89.4235,89.1881,89.2368,4800.0
2014-11-19 10:10:00,109.93,110.08,109.87,110.08,6600.0,89.2287,89.3505,89.18,89.3505,6600.0
2014-11-19 10:20:00,110.09,110.17,109.98,110.14,27600.0,89.3586,89.4235,89.2693,89.3992,27600.0
2014-11-19 10:30:00,110.12,110.26,109.94,109.94,15200.0,89.3829,89.4966,89.2368,89.2368,15200.0
2014-11-19 10:40:00,109.9,110.08,109.78,109.97,8600.0,89.2044,89.3505,89.107,89.2612,8600.0
2014-11-19 10:50:00,109.94,110.18,109.85,110.0,6700.0,89.2368,89.4316,89.1638,89.2855,6700.0
2014-11-19 11:00:00,110.07,110.11,109.89,110.11,7800.0,89.3423,89.3748,89.1962,89.3748,7800.0
2014-11-19 11:10:00,110.19,110.23,110.11,110.11,5500.0,89.4397,89.4722,89.3748,89.3748,5500.0
2014-11-19 11:20:00,110.11,110.12,109.92,109.93,5400.0,89.3748,89.3829,89.2206,89.2287,5400.0
2014-11-19 11:30:00,109.96,110.07,109.91,110.02,5100.0,89.2531,89.3423,89.2125,89.3018,5100.0
2014-11-19 11:40:00,110.02,110.18,109.97,110.08,3700.0,89.3018,89.4316,89.2612,89.3505,3700.0
2014-11-19 11:50:00,110.09,110.12,110.07,110.11,3200.0,89.3586,89.3829,89.3423,89.3748,3200.0
2014-11-19 12:00:00,110.19,110.3,110.15,110.26,4000.0,89.4397,89.529,89.4073,89.4966,4000.0
2014-11-19 12:10:00,110.28,110.3,110.11,110.3,4300.0,89.5128,89.529,89.3748,89.529,4300.0
2014-11-19 12:20:00,110.28,110.31,110.13,110.17,4700.0,89.5128,89.5372,89.391,89.4235,4700.0
2014-11-19 12:30:00,110.17,110.25,110.13,110.14,5600.0,89.4235,89.4884,89.391,89.3992,5600.0
2014-11-19 12:40:00,110.16,110.26,110.15,110.22,4000.0,89.4154,89.4966,89.4073,89.4641,4000.0
2014-11-19 12:50:00,110.25,110.44,110.25,110.44,4000.0,89.4884,89.6427,89.4884,89.6427,4000.0
2014-11-19 13:00:00,110.46,110.51,110.42,110.47,11700.0,89.6589,89.6995,89.6264,89.667,11700.0
2014-11-19 13:10:00,110.5,110.6,110.46,110.6,3400.0,89.6914,89.7725,89.6589,89.7725,3400.0
2014-11-19 13:20:00,110.6,110.6,110.5,110.5,2200.0,89.7725,89.7725,89.6914,89.6914,2200.0
2014-11-19 13:30:00,110.47,110.49,110.37,110.41,4000.0,89.667,89.6833,89.5859,89.6183,4000.0
2014-11-19 13:40:00,110.41,110.47,110.3,110.34,5000.0,89.6183,89.667,89.529,89.5615,5000.0
2014-11-19 13:50:00,110.35,110.5,110.34,110.39,3300.0,89.5696,89.6914,89.5615,89.6021,3300.0
2014-11-19 14:00:00,110.4,110.87,110.35,110.59,15800.0,89.6102,89.9917,89.5696,89.7644,15800.0
2014-11-19 14:10:00,110.57,110.81,110.57,110.81,3900.0,89.7482,89.943,89.7482,89.943,3900.0
2014-11-19 14:20:00,110.78,110.79,110.38,110.43,9000.0,89.9186,89.9268,89.594,89.6346,9000.0
2014-11-19 14:30:00,110.44,110.63,110.39,110.54,13600.0,89.6427,89.7969,89.6021,89.7238,13600.0
2014-11-19 14:40:00,110.54,110.54,110.28,110.3,7100.0,89.7238,89.7238,89.5128,89.529,7100.0
2014-11-19 14:50:00,110.3,110.39,110.26,110.26,10800.0,89.529,89.6021,89.4966,89.4966,10800.0
2014-11-19 15:00:00,110.26,110.28,110.19,110.2,7200.0,89.4966,89.5128,89.4397,89.4479,7200.0
2014-11-19 15:10:00,110.22,110.36,110.15,110.36,12300.0,89.4641,89.5777,89.4073,89.5777,12300.0
2014-11-19 15:20:00,110.36,110.5,110.34,110.36,9100.0,89.5777,89.6914,89.5615,89.5777,9100.0
2014-11-19 15:30:00,110.39,110.4,110.26,110.26,10700.0,89.6021,89.6102,89.4966,89.4966,10700.0
2014-11-19 15:40:00,110.26,110.27,110.1,110.16,25200.0,89.4966,89.5047,89.3667,89.4154,25200.0
2014-11-19 15:50:00,110.16,110.28,110.14,110.2,34800.0,89.4154,89.5128,89.3992,89.4479,34800.0
2014-11-20 09:30:00,109.34,109.6,109.16,109.31,11900.0,88.7498,88.9609,88.6037,88.7255,11900.0
2014-11-20 09:40:00,109.3,110.06,109.26,110.06,23500.0,88.7173,89.3342,88.6849,89.3342,23500.0
2014-11-20 09:50:00,110.04,110.12,109.84,109.85,33700.0,89.318,89.3829,89.1557,89.1638,33700.0
2014-11-20 10:00:00,109.83,110.31,109.8,110.21,22000.0,89.1475,89.5372,89.1232,89.456,22000.0
2014-11-20 10:10:00,110.23,110.41,110.18,110.31,9400.0,89.4722,89.6183,89.4316,89.5372,9400.0
2014-11-20 10:20:00,110.34,110.63,110.32,110.57,8300.0,89.5615,89.7969,89.5453,89.7482,8300.0
2014-11-20 10:30:00,110.65,110.84,110.55,110.69,7000.0,89.8131,89.9673,89.732,89.8456,7000.0
2014-11-20 10:40:00,110.65,110.78,110.54,110.54,13400.0,89.8131,89.9186,89.7238,89.7238,13400.0
2014-11-20 10:50:00,110.54,110.62,110.48,110.53,7500.0,89.7238,89.7888,89.6751,89.7157,7500.0
2014-11-20 11:00:00,110.52,110.58,110.49,110.57,5500.0,89.7076,89.7563,89.6833,89.7482,5500.0
2014-11-20 11:10:00,110.59,110.66,110.54,110.6,6700.0,89.7644,89.8212,89.7238,89.7725,6700.0
2014-11-20 11:20:00,110.62,110.62,110.55,110.57,5700.0,89.7888,89.7888,89.732,89.7482,5700.0
2014-11-20 11:30:00,110.59,110.59,110.39,110.39,6000.0,89.7644,89.7644,89.6021,89.6021,6000.0
2014-11-20 11:40:00,110.39,110.4,110.31,110.36,9300.0,89.6021,89.6102,89.5372,89.5777,9300.0
2014-11-20 11:50:00,110.35,110.43,110.35,110.36,2300.0,89.5696,89.6346,89.5696,89.5777,2300.0
2014-11-20 12:00:00,110.41,110.41,110.31,110.31,6800.0,89.6183,89.6183,89.5372,89.5372,6800.0
2014-11-20 12:10:00,110.34,110.35,110.27,110.31,7000.0,89.5615,89.5696,89.5047,89.5372,7000.0
2014-11-20 12:20:00,110.3,110.34,110.28,110.28,3300.0,89.529,89.5615,89.5128,89.5128,3300.0
2014-11-20 12:30:00,110.31,110.36,110.27,110.29,9100.0,89.5372,89.5777,89.5047,89.5209,9100.0
2014-11-20 12:40:00,110.3,110.3,110.15,110.23,6400.0,89.529,89.529,89.4073,89.4722,6400.0
2014-11-20 12:50:00,110.2,110.26,110.16,110.24,4600.0,89.4479,89.4966,89.4154,89.4803,4600.0
2014-11-20 13:00:00,110.24,110.34,110.2,110.31,6800.0,89.4803,89.5615,89.4479,89.5372,6800.0
2014-11-20 13:10:00,110.31,110.34,110.14,110.18,6800.0,89.5372,89.5615,89.3992,89.4316,6800.0
2014-11-20 13:20:00,110.2,110.2,110.13,110.18,1700.0,89.4479,89.4479,89.391,89.4316,1700.0
2014-11-20 13:30:00,110.2,110.2,110.08,110.08,8100.0,89.4479,89.4479,89.3505,89.3505,8100.0
2014-11-20 13:40:00,110.06,110.06,109.99,110.02,11000.0,89.3342,89.3342,89.2774,89.3018,11000.0
2014-11-20 13:50:00,110.03,110.06,109.98,110.04,18500.0,89.3099,89.3342,89.2693,89.318,18500.0
2014-11-20 14:00:00,110.06,110.2,110.04,110.18,29900.0,89.3342,89.4479,89.318,89.4316,29900.0
2014-11-20 14:10:00,110.21,110.41,110.19,110.41,33800.0,89.456,89.6183,89.4397,89.6183,33800.0
2014-11-20 14:20:00,110.41,110.45,110.36,110.39,12000.0,89.6183,89.6508,89.5777,89.6021,12000.0
2014-11-20 14:30:00,110.38,110.48,110.34,110.36,15300.0,89.594,89.6751,89.5615,89.5777,15300.0
2014-11-20 14:40:00,110.36,110.49,110.36,110.38,13300.0,89.5777,89.6833,89.5777,89.594,13300.0
2014-11-20 14:50:00,110.38,110.4,110.35,110.37,21600.0,89.594,89.6102,89.5696,89.5859,21600.0
2014-11-20 15:00:00,110.37,110.37,110.31,110.35,26400.0,89.5859,89.5859,89.5372,89.5696,26400.0
2014-11-20 15:10:00,110.34,110.34,110.22,110.25,10700.0,89.5615,89.5615,89.4641,89.4884,10700.0
2014-11-20 15:20:00,110.25,110.31,110.2,110.29,23300.0,89.4884,89.5372,89.4479,89.5209,23300.0
2014-11-20 15:30:00,110.29,110.39,110.27,110.37,15700.0,89.5209,89.6021,89.5047,89.5859,15700.0
2014-11-20 15:40:00,110.36,110.43,110.25,110.37,31700.0,89.5777,89.6346,89.4884,89.5859,31700.0
2014-11-20 15:50:00,110.38,110.4,110.32,110.39,65800.0,89.594,89.6102,89.5453,89.6021,65800.0
2014-11-21 09:30:00,111.74,112.99,111.74,112.89,130500.0,90.6979,91.7125,90.6979,91.6313,130500.0
2014-11-21 09:40:00,112.88,114.02,112.88,114.02,37500.0,91.6232,92.5485,91.6232,92.5485,37500.0
2014-11-21 09:50:00,114.02,114.02,113.55,113.93,50000.0,92.5485,92.5485,92.167,92.4755,50000.0
2014-11-21 10:00:00,113.9,114.49,113.9,114.41,41800.0,92.4511,92.93,92.4511,92.8651,41800.0
2014-11-21 10:10:00,114.43,114.83,114.38,114.73,50400.0,92.8813,93.206,92.8407,93.1248,50400.0
2014-11-21 10:20:00,114.71,115.13,114.58,115.13,54700.0,93.1086,93.4495,93.0031,93.4495,54700.0
2014-11-21 10:30:00,115.08,115.08,114.1,114.1,116300.0,93.4089,93.4089,92.6134,92.6134,116300.0
2014-11-21 10:40:00,114.09,114.18,113.87,114.18,42400.0,92.6053,92.6784,92.4268,92.6784,42400.0
2014-11-21 10:50:00,114.16,114.33,114.16,114.3,9600.0,92.6621,92.8001,92.6621,92.7758,9600.0
2014-11-21 11:00:00,114.26,114.4,114.23,114.4,15900.0,92.7433,92.8569,92.719,92.8569,15900.0
2014-11-21 11:10:00,114.4,114.69,114.39,114.5,15300.0,92.8569,93.0923,92.8488,92.9381,15300.0
2014-11-21 11:20:00,114.56,114.6,114.38,114.41,45500.0,92.9868,93.0193,92.8407,92.8651,45500.0
2014-11-21 11:30:00,114.42,114.53,114.13,114.16,16200.0,92.8732,92.9625,92.6378,92.6621,16200.0
2014-11-21 11:40:00,114.15,114.15,113.95,114.01,15900.0,92.654,92.654,92.4917,92.5404,15900.0
2014-11-21 11:50:00,114.0,114.05,113.9,114.0,11500.0,92.5323,92.5729,92.4511,92.5323,11500.0
2014-11-21 12:00:00,113.96,113.99,113.85,113.89,16700.0,92.4998,92.5242,92.4105,92.443,16700.0
2014-11-21 12:10:00,113.9,113.93,113.61,113.61,10400.0,92.4511,92.4755,92.2157,92.2157,10400.0
2014-11-21 12:20:00,113.64,113.67,113.57,113.58,5900.0,92.2401,92.2644,92.1832,92.1914,5900.0
2014-11-21 12:30:00,113.64,113.79,113.6,113.7,6400.0,92.2401,92.3618,92.2076,92.2888,6400.0
2014-11-21 12:40:00,113.66,113.68,113.56,113.56,4000.0,92.2563,92.2725,92.1751,92.1751,4000.0
2014-11-21 12:50:00,113.61,113.61,113.45,113.6,11100.0,92.2157,92.2157,92.0858,92.2076,11100.0
2014-11-21 13:00:00,113.61,113.62,113.46,113.54,5900.0,92.2157,92.2238,92.094,92.1589,5900.0
2014-11-21 13:10:00,113.54,113.55,113.45,113.48,3900.0,92.1589,92.167,92.0858,92.1102,3900.0
2014-11-21 13:20:00,113.47,113.49,113.29,113.35,5900.0,92.1021,92.1183,91.956,92.0047,5900.0
2014-11-21 13:30:00,113.31,113.37,113.18,113.37,11200.0,91.9722,92.0209,91.8667,92.0209,11200.0
2014-11-21 13:40:00,113.37,113.54,113.36,113.49,18700.0,92.0209,92.1589,92.0128,92.1183,18700.0
2014-11-21 13:50:00,113.47,113.6,113.46,113.49,7700.0,92.1021,92.2076,92.094,92.1183,7700.0
2014-11-21 14:00:00,113.48,113.55,113.48,113.5,7900.0,92.1102,92.167,92.1102,92.1264,7900.0
2014-11-21 14:10:00,113.51,113.52,113.39,113.41,9100.0,92.1345,92.1427,92.0371,92.0534,9100.0
2014-11-21 14:20:00,113.4,113.44,113.26,113.4,28700.0,92.0453,92.0777,91.9316,92.0453,28700.0
2014-11-21 14:30:00,113.38,113.54,113.31,113.42,52100.0,92.029,92.1589,91.9722,92.0615,52100.0
2014-11-21 14:40:00,113.46,113.59,113.41,113.5,20600.0,92.094,92.1995,92.0534,92.1264,20600.0
2014-11-21 14:50:00,113.49,113.57,113.47,113.5,20400.0,92.1183,92.1832,92.1021,92.1264,20400.0
2014-11-21 15:00:00,113.5,113.6,113.49,113.57,18900.0,92.1264,92.2076,92.1183,92.1832,18900.0
2014-11-21 15:10:00,113.58,113.63,113.48,113.51,16300.0,92.1914,92.2319,92.1102,92.1345,16300.0
2014-11-21 15:20:00,113.5,113.64,113.5,113.64,33600.0,92.1264,92.2401,92.1264,92.2401,33600.0
2014-11-21 15:30:00,113.65,113.67,113.5,113.54,28700.0,92.2482,92.2644,92.1264,92.1589,28700.0
2014-11-21 15:40:00,113.55,113.74,113.53,113.65,46200.0,92.167,92.3212,92.1508,92.2482,46200.0
2014-11-21 15:50:00,113.65,113.69,113.57,113.64,52300.0,92.2482,92.2807,92.1832,92.2401,52300.0
2014-11-24 09:30:00,114.37,114.64,113.98,114.54,28800.0,92.8326,93.0518,92.516,92.9706,28800.0
2014-11-24 09:40:00,114.63,114.68,114.32,114.53,23600.0,93.0436,93.0842,92.792,92.9625,23600.0
2014-11-24 09:50:00,114.59,114.6,114.27,114.35,17800.0,93.0112,93.0193,92.7514,92.8164,17800.0
2014-11-24 10:00:00,114.37,114.45,114.2,114.25,23900.0,92.8326,92.8975,92.6946,92.7352,23900.0
2014-11-24 10:10:00,114.27,114.33,114.21,114.26,19100.0,92.7514,92.8001,92.7027,92.7433,19100.0
2014-11-24 10:20:00,114.27,114.27,114.17,114.18,18000.0,92.7514,92.7514,92.6703,92.6784,18000.0
2014-11-24 10:30:00,114.2,114.23,113.91,113.93,30000.0,92.6946,92.719,92.4592,92.4755,30000.0
2014-11-24 10:40:00,113.93,114.05,113.89,114.02,22700.0,92.4755,92.5729,92.443,92.5485,22700.0
2014-11-24 10:50:00,113.98,113.98,113.81,113.94,11300.0,92.516,92.516,92.3781,92.4836,11300.0
2014-11-24 11:00:00,113.95,114.05,113.87,113.88,14500.0,92.4917,92.5729,92.4268,92.4349,14500.0
2014-11-24 11:10:00,113.88,114.0,113.86,113.97,17800.0,92.4349,92.5323,92.4186,92.5079,17800.0
2014-11-24 11:20:00,113.97,114.04,113.95,114.03,15700.0,92.5079,92.5647,92.4917,92.5566,15700.0
2014-11-24 11:30:00,114.01,114.06,113.91,113.92,15100.0,92.5404,92.581,92.4592,92.4673,15100.0
2014-11-24 11:40:00,113.94,113.99,113.89,113.95,17900.0,92.4836,92.5242,92.443,92.4917,17900.0
2014-11-24 11:50:00,113.97,114.29,113.92,114.26,21400.0,92.5079,92.7677,92.4673,92.7433,21400.0
2014-11-24 12:00:00,114.27,114.27,114.04,114.19,17500.0,92.7514,92.7514,92.5647,92.6865,17500.0
2014-11-24 12:10:00,114.18,114.19,113.95,114.0,11700.0,92.6784,92.6865,92.4917,92.5323,11700.0
2014-11-24 12:20:00,113.99,114.0,113.92,113.95,18600.0,92.5242,92.5323,92.4673,92.4917,18600.0
2014-11-24 12:30:00,113.96,113.97,113.88,113.95,21700.0,92.4998,92.5079,92.4349,92.4917,21700.0
2014-11-24 12:40:00,113.94,113.99,113.94,113.96,5000.0,92.4836,92.5242,92.4836,92.4998,5000.0
2014-11-24 12:50:00,113.93,113.97,113.9,113.94,13400.0,92.4755,92.5079,92.4511,92.4836,13400.0
2014-11-24 13:00:00,113.94,113.98,113.91,113.98,6300.0,92.4836,92.516,92.4592,92.516,6300.0
2014-11-24 13:10:00,114.01,114.17,114.01,114.06,7300.0,92.5404,92.6703,92.5404,92.581,7300.0
2014-11-24 13:20:00,114.04,114.1,114.04,114.08,3600.0,92.5647,92.6134,92.5647,92.5972,3600.0
2014-11-24 13:30:00,114.09,114.09,113.99,114.08,4100.0,92.6053,92.6053,92.5242,92.5972,4100.0
2014-11-24 13:40:00,114.07,114.07,113.95,114.03,4300.0,92.5891,92.5891,92.4917,92.5566,4300.0
2014-11-24 13:50:00,114.03,114.03,113.97,113.98,5100.0,92.5566,92.5566,92.5079,92.516,5100.0
2014-11-24 14:00:00,113.98,114.16,113.98,114.16,7500.0,92.516,92.6621,92.516,92.6621,7500.0
2014-11-24 14:10:00,114.13,114.19,114.13,114.15,5400.0,92.6378,92.6865,92.6378,92.654,5400.0
2014-11-24 14:20:00,114.15,114.32,114.14,114.31,9800.0,92.654,92.792,92.6459,92.7839,9800.0
2014-11-24 14:30:00,114.31,114.32,114.22,114.24,5400.0,92.7839,92.792,92.7108,92.7271,5400.0
2014-11-24 14:40:00,114.25,114.29,114.22,114.29,6400.0,92.7352,92.7677,92.7108,92.7677,6400.0
2014-11-24 14:50:00,114.29,114.3,114.13,114.16,10400.0,92.7677,92.7758,92.6378,92.6621,10400.0
2014-11-24 15:00:00,114.18,114.32,114.18,114.32,10000.0,92.6784,92.792,92.6784,92.792,10000.0
2014-11-24 15:10:00,114.32,114.37,114.22,114.22,17900.0,92.792,92.8326,92.7108,92.7108,17900.0
2014-11-24 15:20:00,114.19,114.31,114.17,114.27,14700.0,92.6865,92.7839,92.6703,92.7514,14700.0
2014-11-24 15:30:00,114.26,114.36,114.26,114.27,12100.0,92.7433,92.8245,92.7433,92.7514,12100.0
2014-11-24 15:40:00,114.27,114.36,114.19,114.25,26400.0,92.7514,92.8245,92.6865,92.7352,26400.0
2014-11-24 15:50:00,114.25,114.33,114.25,114.28,30200.0,92.7352,92.8001,92.7352,92.7595,30200.0
2014-11-25 09:30:00,114.75,114.99,114.04,114.5,11700.0,93.141,93.3358,92.5647,92.9381,11700.0
2014-11-25 09:40:00,114.37,114.63,114.28,114.5,14400.0,92.8326,93.0436,92.7595,92.9381,14400.0
2014-11-25 09:50:00,114.53,114.57,114.32,114.5,8800.0,92.9625,92.9949,92.792,92.9381,8800.0
2014-11-25 10:00:00,114.45,114.46,114.13,114.4,52700.0,92.8975,92.9056,92.6378,92.8569,52700.0
2014-11-25 10:10:00,114.43,114.59,114.38,114.42,28000.0,92.8813,93.0112,92.8407,92.8732,28000.0
2014-11-25 10:20:00,114.37,114.54,114.37,114.53,11400.0,92.8326,92.9706,92.8326,92.9625,11400.0
2014-11-25 10:30:00,114.53,114.53,114.46,114.52,11700.0,92.9625,92.9625,92.9056,92.9544,11700.0
2014-11-25 10:40:00,114.53,114.64,114.47,114.52,14100.0,92.9625,93.0518,92.9138,92.9544,14100.0
2014-11-25 10:50:00,114.56,114.59,114.47,114.51,26200.0,92.9868,93.0112,92.9138,92.9462,26200.0
2014-11-25 11:00:00,114.51,114.86,114.47,114.62,51400.0,92.9462,93.2303,92.9138,93.0355,51400.0
2014-11-25 11:10:00,114.64,114.79,114.5,114.78,49800.0,93.0518,93.1735,92.9381,93.1654,49800.0
2014-11-25 11:20:00,114.8,114.91,114.68,114.68,13500.0,93.1816,93.2709,93.0842,93.0842,13500.0
2014-11-25 11:30:00,114.68,114.93,114.65,114.92,15600.0,93.0842,93.2871,93.0599,93.279,15600.0
2014-11-25 11:40:00,114.88,114.93,114.74,114.93,6500.0,93.2466,93.2871,93.1329,93.2871,6500.0
2014-11-25 11:50:00,114.93,115.0,114.9,114.94,11600.0,93.2871,93.344,93.2628,93.2953,11600.0
2014-11-25 12:00:00,114.95,115.14,114.85,114.86,13200.0,93.3034,93.4576,93.2222,93.2303,13200.0
2014-11-25 12:10:00,114.87,114.92,114.79,114.79,5400.0,93.2384,93.279,93.1735,93.1735,5400.0
2014-11-25 12:20:00,114.76,114.93,114.74,114.89,8000.0,93.1492,93.2871,93.1329,93.2547,8000.0
2014-11-25 12:30:00,114.9,114.94,114.81,114.94,7100.0,93.2628,93.2953,93.1897,93.2953,7100.0
2014-11-25 12:40:00,114.95,115.21,114.95,115.13,8400.0,93.3034,93.5144,93.3034,93.4495,8400.0
2014-11-25 12:50:00,115.11,115.15,114.97,114.99,8600.0,93.4332,93.4657,93.3196,93.3358,8600.0
2014-11-25 13:00:00,114.97,114.99,114.91,114.94,5700.0,93.3196,93.3358,93.2709,93.2953,5700.0
2014-11-25 13:10:00,114.97,115.03,114.89,115.02,5600.0,93.3196,93.3683,93.2547,93.3602,5600.0
2014-11-25 13:20:00,115.03,115.15,115.02,115.13,5300.0,93.3683,93.4657,93.3602,93.4495,5300.0
2014-11-25 13:30:00,115.11,115.17,115.04,115.09,8100.0,93.4332,93.4819,93.3764,93.417,8100.0
2014-11-25 13:40:00,115.07,115.24,115.06,115.21,11800.0,93.4008,93.5388,93.3927,93.5144,11800.0
2014-11-25 13:50:00,115.26,115.41,115.17,115.36,19500.0,93.555,93.6768,93.4819,93.6362,19500.0
2014-11-25 14:00:00,115.34,115.42,115.3,115.35,23600.0,93.6199,93.6849,93.5875,93.6281,23600.0
2014-11-25 14:10:00,115.36,115.42,115.32,115.37,15800.0,93.6362,93.6849,93.6037,93.6443,15800.0
2014-11-25 14:20:00,115.36,115.38,115.3,115.37,9800.0,93.6362,93.6524,93.5875,93.6443,9800.0
2014-11-25 14:30:00,115.34,115.36,115.18,115.2,12300.0,93.6199,93.6362,93.4901,93.5063,12300.0
2014-11-25 14:40:00,115.2,115.31,115.0,115.0,18700.0,93.5063,93.5956,93.344,93.344,18700.0
2014-11-25 14:50:00,115.02,115.06,114.96,115.06,8900.0,93.3602,93.3927,93.3115,93.3927,8900.0
2014-11-25 15:00:00,115.06,115.14,115.0,115.06,12800.0,93.3927,93.4576,93.344,93.3927,12800.0
2014-11-25 15:10:00,115.06,115.1,114.98,114.99,11600.0,93.3927,93.4251,93.3277,93.3358,11600.0
2014-11-25 15:20:00,115.0,115.08,114.93,115.01,15100.0,93.344,93.4089,93.2871,93.3521,15100.0
2014-11-25 15:30:00,114.98,115.03,114.9,114.9,14100.0,93.3277,93.3683,93.2628,93.2628,14100.0
2014-11-25 15:40:00,114.89,114.89,114.78,114.8,29500.0,93.2547,93.2547,93.1654,93.1816,29500.0
2014-11-25 15:50:00,114.81,114.92,114.8,114.83,51600.0,93.1897,93.279,93.1816,93.206,51600.0
2014-11-26 09:30:00,115.18,115.2,114.49,114.67,17700.0,93.4901,93.5063,92.93,93.0761,17700.0
2014-11-26 09:40:00,114.61,114.63,114.39,114.63,18200.0,93.0274,93.0436,92.8488,93.0436,18200.0
2014-11-26 09:50:00,114.6,114.67,114.35,114.44,5200.0,93.0193,93.0761,92.8164,92.8894,5200.0
2014-11-26 10:00:00,114.38,114.62,114.28,114.53,14400.0,92.8407,93.0355,92.7595,92.9625,14400.0
2014-11-26 10:10:00,114.56,114.81,114.56,114.68,8500.0,92.9868,93.1897,92.9868,93.0842,8500.0
2014-11-26 10:20:00,114.73,114.84,114.56,114.63,17900.0,93.1248,93.2141,92.9868,93.0436,17900.0
2014-11-26 10:30:00,114.6,114.7,114.56,114.59,7300.0,93.0193,93.1005,92.9868,93.0112,7300.0
2014-11-26 10:40:00,114.56,114.61,114.39,114.48,4800.0,92.9868,93.0274,92.8488,92.9219,4800.0
2014-11-26 10:50:00,114.45,114.45,114.35,114.45,6000.0,92.8975,92.8975,92.8164,92.8975,6000.0
2014-11-26 11:00:00,114.43,114.43,114.13,114.14,8800.0,92.8813,92.8813,92.6378,92.6459,8800.0
2014-11-26 11:10:00,114.18,114.26,114.09,114.13,7500.0,92.6784,92.7433,92.6053,92.6378,7500.0
2014-11-26 11:20:00,114.12,114.17,114.12,114.12,3800.0,92.6297,92.6703,92.6297,92.6297,3800.0
2014-11-26 11:30:00,114.12,114.12,113.99,114.09,5600.0,92.6297,92.6297,92.5242,92.6053,5600.0
2014-11-26 11:40:00,114.05,114.1,113.9,113.99,8200.0,92.5729,92.6134,92.4511,92.5242,8200.0
2014-11-26 11:50:00,114.02,114.09,114.0,114.09,2200.0,92.5485,92.6053,92.5323,92.6053,2200.0
2014-11-26 12:00:00,114.1,114.19,114.06,114.15,4600.0,92.6134,92.6865,92.581,92.654,4600.0
2014-11-26 12:10:00,114.16,114.2,114.15,114.2,2700.0,92.6621,92.6946,92.654,92.6946,2700.0
2014-11-26 12:20:00,114.18,114.19,114.12,114.13,3500.0,92.6784,92.6865,92.6297,92.6378,3500.0
2014-11-26 12:30:00,114.12,114.19,114.12,114.14,6300.0,92.6297,92.6865,92.6297,92.6459,6300.0
2014-11-26 12:40:00,114.14,114.17,114.13,114.16,3700.0,92.6459,92.6703,92.6378,92.6621,3700.0
2014-11-26 12:50:00,114.15,114.15,114.08,114.12,3500.0,92.654,92.654,92.5972,92.6297,3500.0
2014-11-26 13:00:00,114.12,114.23,114.11,114.2,4300.0,92.6297,92.719,92.6216,92.6946,4300.0
2014-11-26 13:10:00,114.18,114.39,114.17,114.36,5100.0,92.6784,92.8488,92.6703,92.8245,5100.0
2014-11-26 13:20:00,114.38,114.4,114.36,114.37,3800.0,92.8407,92.8569,92.8245,92.8326,3800.0
2014-11-26 13:30:00,114.36,114.36,114.24,114.24,3000.0,92.8245,92.8245,92.7271,92.7271,3000.0
2014-11-26 13:40:00,114.24,114.27,114.2,114.27,4300.0,92.7271,92.7514,92.6946,92.7514,4300.0
2014-11-26 13:50:00,114.27,114.31,114.22,114.3,5700.0,92.7514,92.7839,92.7108,92.7758,5700.0
2014-11-26 14:00:00,114.3,114.32,114.27,114.27,5100.0,92.7758,92.792,92.7514,92.7514,5100.0
2014-11-26 14:10:00,114.27,114.36,114.25,114.36,6300.0,92.7514,92.8245,92.7352,92.8245,6300.0
2014-11-26 14:20:00,114.37,114.38,114.32,114.32,6100.0,92.8326,92.8407,92.792,92.792,6100.0
2014-11-26 14:30:00,114.32,114.4,114.32,114.37,11900.0,92.792,92.8569,92.792,92.8326,11900.0
2014-11-26 14:40:00,114.39,114.52,114.39,114.5,6800.0,92.8488,92.9544,92.8488,92.9381,6800.0
2014-11-26 14:50:00,114.49,114.54,114.46,114.46,10900.0,92.93,92.9706,92.9056,92.9056,10900.0
2014-11-26 15:00:00,114.47,114.52,114.34,114.38,11200.0,92.9138,92.9544,92.8082,92.8407,11200.0
2014-11-26 15:10:00,114.38,114.55,114.37,114.55,10300.0,92.8407,92.9787,92.8326,92.9787,10300.0
2014-11-26 15:20:00,114.55,114.56,114.51,114.53,7800.0,92.9787,92.9868,92.9462,92.9625,7800.0
2014-11-26 15:30:00,114.53,114.63,114.51,114.62,20800.0,92.9625,93.0436,92.9462,93.0355,20800.0
2014-11-26 15:40:00,114.62,114.68,114.59,114.68,14300.0,93.0355,93.0842,93.0112,93.0842,14300.0
2014-11-26 15:50:00,114.68,114.72,114.65,114.65,34400.0,93.0842,93.1167,93.0599,93.0599,34400.0
2014-11-28 09:30:00,113.75,114.0,112.56,112.57,78900.0,92.3294,92.5323,91.3634,91.3716,78900.0
2014-11-28 09:40:00,112.51,112.73,112.25,112.31,80600.0,91.3229,91.5014,91.1118,91.1605,80600.0
2014-11-28 09:50:00,112.28,112.62,112.13,112.51,60500.0,91.1362,91.4121,91.0144,91.3229,60500.0
2014-11-28 10:00:00,112.51,112.67,112.36,112.66,112100.0,91.3229,91.4527,91.2011,91.4446,112100.0
2014-11-28 10:10:00,112.64,114.03,112.63,113.53,190900.0,91.4284,92.5566,91.4203,92.1508,190900.0
2014-11-28 10:20:00,113.54,113.82,112.84,113.45,110800.0,92.1589,92.3862,91.5907,92.0858,110800.0
2014-11-28 10:30:00,113.45,113.51,113.18,113.43,73300.0,92.0858,92.1345,91.8667,92.0696,73300.0
2014-11-28 10:40:00,113.44,113.74,112.99,113.01,56500.0,92.0777,92.3212,91.7125,91.7287,56500.0
2014-11-28 10:50:00,113.0,113.21,112.93,113.21,36100.0,91.7206,91.891,91.6638,91.891,36100.0
2014-11-28 11:00:00,113.21,113.63,113.2,113.41,77400.0,91.891,92.2319,91.8829,92.0534,77400.0
2014-11-28 11:10:00,113.39,114.15,113.24,113.39,95200.0,92.0371,92.654,91.9154,92.0371,95200.0
2014-11-28 11:20:00,113.44,114.4,113.44,114.33,63300.0,92.0777,92.8569,92.0777,92.8001,63300.0
2014-11-28 11:30:00,114.3,114.39,114.13,114.27,46800.0,92.7758,92.8488,92.6378,92.7514,46800.0
2014-11-28 11:40:00,114.27,114.66,114.07,114.58,79500.0,92.7514,93.068,92.5891,93.0031,79500.0
2014-11-28 11:50:00,114.58,114.89,114.52,114.87,73800.0,93.0031,93.2547,92.9544,93.2384,73800.0
2014-11-28 12:00:00,114.91,115.01,114.1,114.31,124800.0,93.2709,93.3521,92.6134,92.7839,124800.0
2014-11-28 12:10:00,114.38,114.89,114.38,114.8,94500.0,92.8407,93.2547,92.8407,93.1816,94500.0
2014-11-28 12:20:00,114.79,115.74,114.79,115.71,89400.0,93.1735,93.9446,93.1735,93.9203,89400.0
2014-11-28 12:30:00,115.73,116.0,115.64,115.72,78600.0,93.9365,94.1556,93.8634,93.9284,78600.0
2014-11-28 12:40:00,115.74,116.11,115.6,115.71,127500.0,93.9446,94.2449,93.831,93.9203,127500.0
2014-11-28 12:50:00,115.71,115.71,115.15,115.48,141400.0,93.9203,93.9203,93.4657,93.7336,141400.0
2014-12-01 09:30:00,113.23,113.69,112.02,112.32,86600.0,91.9073,92.2807,90.9251,91.1686,86600.0
2014-12-01 09:40:00,112.22,112.69,112.1,112.41,64300.0,91.0875,91.469,90.9901,91.2417,64300.0
2014-12-01 09:50:00,112.35,112.72,112.08,112.57,48000.0,91.193,91.4933,90.9738,91.3716,48000.0
2014-12-01 10:00:00,112.62,113.37,112.51,113.18,48900.0,91.4121,92.0209,91.3229,91.8667,48900.0
2014-12-01 10:10:00,113.13,113.4,112.99,113.05,57800.0,91.8261,92.0453,91.7125,91.7612,57800.0
2014-12-01 10:20:00,113.06,113.31,113.05,113.16,29000.0,91.7693,91.9722,91.7612,91.8505,29000.0
2014-12-01 10:30:00,113.15,113.18,112.83,112.88,37300.0,91.8423,91.8667,91.5826,91.6232,37300.0
2014-12-01 10:40:00,112.85,112.89,112.59,112.66,34400.0,91.5988,91.6313,91.3878,91.4446,34400.0
2014-12-01 10:50:00,112.66,112.67,112.15,112.23,71600.0,91.4446,91.4527,91.0307,91.0956,71600.0
2014-12-01 11:00:00,112.22,112.25,112.16,112.2,37100.0,91.0875,91.1118,91.0388,91.0712,37100.0
2014-12-01 11:10:00,112.18,112.64,112.17,112.49,51400.0,91.055,91.4284,91.0469,91.3066,51400.0
2014-12-01 11:20:00,112.49,112.66,112.43,112.48,27900.0,91.3066,91.4446,91.2579,91.2985,27900.0
2014-12-01 11:30:00,112.49,112.51,112.23,112.24,33500.0,91.3066,91.3229,91.0956,91.1037,33500.0
2014-12-01 11:40:00,112.24,112.32,112.04,112.04,27500.0,91.1037,91.1686,90.9414,90.9414,27500.0
2014-12-01 11:50:00,112.04,112.18,111.89,111.95,24800.0,90.9414,91.055,90.8196,90.8683,24800.0
2014-12-01 12:00:00,111.91,111.95,111.65,111.69,13800.0,90.8358,90.8683,90.6248,90.6573,13800.0
2014-12-01 12:10:00,111.67,111.72,111.57,111.58,14100.0,90.641,90.6816,90.5599,90.568,14100.0
2014-12-01 12:20:00,111.58,111.58,111.29,111.34,15000.0,90.568,90.568,90.3326,90.3732,15000.0
2014-12-01 12:30:00,111.33,111.4,111.17,111.3,87500.0,90.3651,90.4219,90.2352,90.3407,87500.0
2014-12-01 12:40:00,111.31,111.57,111.3,111.57,16700.0,90.3488,90.5599,90.3407,90.5599,16700.0
2014-12-01 12:50:00,111.58,111.99,111.58,111.94,12700.0,90.568,90.9008,90.568,90.8602,12700.0
2014-12-01 13:00:00,111.96,112.36,111.82,112.21,22400.0,90.8764,91.2011,90.7628,91.0794,22400.0
2014-12-01 13:10:00,112.13,112.13,111.87,111.97,15000.0,91.0144,91.0144,90.8034,90.8845,15000.0
2014-12-01 13:20:00,111.95,112.15,111.88,111.88,10700.0,90.8683,91.0307,90.8115,90.8115,10700.0
2014-12-01 13:30:00,111.92,112.19,111.92,112.16,35000.0,90.844,91.0631,90.844,91.0388,35000.0
2014-12-01 13:40:00,112.16,112.23,112.03,112.16,27000.0,91.0388,91.0956,90.9333,91.0388,27000.0
2014-12-01 13:50:00,112.18,112.21,112.02,112.04,69300.0,91.055,91.0794,90.9251,90.9414,69300.0
2014-12-01 14:00:00,112.09,112.09,111.81,111.92,44200.0,90.982,90.982,90.7547,90.844,44200.0
2014-12-01 14:10:00,111.88,111.88,111.42,111.46,32600.0,90.8115,90.8115,90.4381,90.4706,32600.0
2014-12-01 14:20:00,111.46,111.56,111.36,111.51,25500.0,90.4706,90.5518,90.3894,90.5112,25500.0
2014-12-01 14:30:00,111.51,111.73,111.46,111.59,57200.0,90.5112,90.6897,90.4706,90.5761,57200.0
2014-12-01 14:40:00,111.58,111.71,111.54,111.63,29000.0,90.568,90.6735,90.5355,90.6086,29000.0
2014-12-01 14:50:00,111.63,111.91,111.59,111.82,61700.0,90.6086,90.8358,90.5761,90.7628,61700.0
2014-12-01 15:00:00,111.8,112.0,111.78,111.98,29100.0,90.7466,90.9089,90.7303,90.8927,29100.0
2014-12-01 15:10:00,111.99,112.11,111.94,112.0,38400.0,90.9008,90.9982,90.8602,90.9089,38400.0
2014-12-01 15:20:00,112.02,112.13,111.97,112.1,38100.0,90.9251,91.0144,90.8845,90.9901,38100.0
2014-12-01 15:30:00,112.1,112.1,111.78,111.8,65100.0,90.9901,90.9901,90.7303,90.7466,65100.0
2014-12-01 15:40:00,111.8,111.83,111.57,111.57,52600.0,90.7466,90.7709,90.5599,90.5599,52600.0
2014-12-01 15:50:00,111.58,111.77,111.51,111.63,103800.0,90.568,90.7222,90.5112,90.6086,103800.0
2014-12-02 09:30:00,112.25,113.0,111.9,112.93,31100.0,91.1118,91.7206,90.8277,91.6638,31100.0
2014-12-02 09:40:00,112.88,113.18,112.63,113.14,46300.0,91.6232,91.8667,91.4203,91.8342,46300.0
2014-12-02 09:50:00,113.14,113.94,113.11,113.93,23000.0,91.8342,92.4836,91.8099,92.4755,23000.0
2014-12-02 10:00:00,113.98,114.74,113.94,114.25,50100.0,92.516,93.1329,92.4836,92.7352,50100.0
2014-12-02 10:10:00,114.2,114.23,113.78,114.01,46600.0,92.6946,92.719,92.3537,92.5404,46600.0
2014-12-02 10:20:00,113.98,114.01,113.82,113.98,21700.0,92.516,92.5404,92.3862,92.516,21700.0
2014-12-02 10:30:00,114.0,114.1,113.96,114.0,25200.0,92.5323,92.6134,92.4998,92.5323,25200.0
2014-12-02 10:40:00,113.99,114.46,113.99,114.38,124300.0,92.5242,92.9056,92.5242,92.8407,124300.0
2014-12-02 10:50:00,114.38,115.06,114.32,115.04,50500.0,92.8407,93.3927,92.792,93.3764,50500.0
2014-12-02 11:00:00,115.05,115.1,114.6,114.69,79500.0,93.3845,93.4251,93.0193,93.0923,79500.0
2014-12-02 11:10:00,114.7,115.27,114.7,115.15,59300.0,93.1005,93.5631,93.1005,93.4657,59300.0
2014-12-02 11:20:00,115.14,115.22,114.84,114.94,20500.0,93.4576,93.5225,93.2141,93.2953,20500.0
2014-12-02 11:30:00,114.93,115.05,114.75,114.84,28600.0,93.2871,93.3845,93.141,93.2141,28600.0
2014-12-02 11:40:00,114.82,115.17,114.75,115.13,39800.0,93.1979,93.4819,93.141,93.4495,39800.0
2014-12-02 11:50:00,115.16,115.49,115.12,115.41,21400.0,93.4738,93.7417,93.4414,93.6768,21400.0
2014-12-02 12:00:00,115.41,115.51,115.31,115.36,48500.0,93.6768,93.7579,93.5956,93.6362,48500.0
2014-12-02 12:10:00,115.33,115.57,115.31,115.57,50000.0,93.6118,93.8066,93.5956,93.8066,50000.0
2014-12-02 12:20:00,115.58,115.9,115.56,115.79,31700.0,93.8147,94.0745,93.7985,93.9852,31700.0
2014-12-02 12:30:00,115.79,115.91,115.61,115.89,33300.0,93.9852,94.0826,93.8391,94.0664,33300.0
2014-12-02 12:40:00,115.89,115.94,115.69,115.69,26700.0,94.0664,94.1069,93.904,93.904,26700.0
2014-12-02 12:50:00,115.7,115.75,115.6,115.75,19600.0,93.9121,93.9527,93.831,93.9527,19600.0
2014-12-02 13:00:00,115.74,115.83,115.54,115.79,31400.0,93.9446,94.0177,93.7823,93.9852,31400.0
2014-12-02 13:10:00,115.77,115.96,115.77,115.96,28200.0,93.969,94.1232,93.969,94.1232,28200.0
2014-12-02 13:20:00,115.95,116.58,115.93,116.56,51000.0,94.1151,94.6264,94.0988,94.6102,51000.0
2014-12-02 13:30:00,116.57,116.82,116.53,116.56,53900.0,94.6183,94.8212,94.5858,94.6102,53900.0
2014-12-02 13:40:00,116.56,116.81,116.48,116.79,36600.0,94.6102,94.8131,94.5453,94.7969,36600.0
2014-12-02 13:50:00,116.78,116.88,116.53,116.55,37300.0,94.7888,94.8699,94.5858,94.6021,37300.0
2014-12-02 14:00:00,116.57,116.63,116.13,116.13,31100.0,94.6183,94.667,94.2612,94.2612,31100.0
2014-12-02 14:10:00,116.15,116.41,116.12,116.41,41800.0,94.2774,94.4884,94.253,94.4884,41800.0
2014-12-02 14:20:00,116.38,116.52,116.26,116.43,29300.0,94.4641,94.5777,94.3667,94.5047,29300.0
2014-12-02 14:30:00,116.43,116.58,116.38,116.58,22600.0,94.5047,94.6264,94.4641,94.6264,22600.0
2014-12-02 14:40:00,116.6,116.65,116.43,116.63,32300.0,94.6427,94.6832,94.5047,94.667,32300.0
2014-12-02 14:50:00,116.65,116.65,116.47,116.6,21000.0,94.6832,94.6832,94.5371,94.6427,21000.0
2014-12-02 15:00:00,116.6,116.78,116.58,116.78,27300.0,94.6427,94.7888,94.6264,94.7888,27300.0
2014-12-02 15:10:00,116.77,116.77,116.48,116.56,31400.0,94.7806,94.7806,94.5453,94.6102,31400.0
2014-12-02 15:20:00,116.56,116.56,116.28,116.34,58200.0,94.6102,94.6102,94.3829,94.4316,58200.0
2014-12-02 15:30:00,116.34,116.35,115.84,115.99,123400.0,94.4316,94.4397,94.0258,94.1475,123400.0
2014-12-02 15:40:00,115.99,116.09,115.76,115.96,121300.0,94.1475,94.2287,93.9608,94.1232,121300.0
2014-12-02 15:50:00,115.96,115.98,115.63,115.7,159300.0,94.1232,94.1394,93.8553,93.9121,159300.0
2014-12-03 09:30:00,116.21,117.04,116.21,116.85,55000.0,94.3261,94.9998,94.3261,94.8456,55000.0
2014-12-03 09:40:00,116.8,117.38,116.8,117.34,15800.0,94.805,95.2758,94.805,95.2433,15800.0
2014-12-03 09:50:00,117.41,117.41,117.15,117.22,25700.0,95.3001,95.3001,95.0891,95.1459,25700.0
2014-12-03 10:00:00,117.22,117.6,117.08,117.43,38800.0,95.1459,95.4543,95.0323,95.3164,38800.0
2014-12-03 10:10:00,117.38,118.01,117.38,117.86,37400.0,95.2758,95.7871,95.2758,95.6654,37400.0
2014-12-03 10:20:00,117.8,117.95,117.54,117.88,48400.0,95.6167,95.7384,95.4056,95.6816,48400.0
2014-12-03 10:30:00,117.87,118.24,117.82,118.17,54700.0,95.6735,95.9738,95.6329,95.917,54700.0
2014-12-03 10:40:00,118.16,118.32,118.04,118.05,37400.0,95.9089,96.0388,95.8115,95.8196,37400.0
2014-12-03 10:50:00,118.05,118.05,117.79,117.86,45100.0,95.8196,95.8196,95.6086,95.6654,45100.0
2014-12-03 11:00:00,117.85,118.07,117.82,117.99,18200.0,95.6573,95.8358,95.6329,95.7709,18200.0
2014-12-03 11:10:00,117.98,118.01,117.43,117.43,16200.0,95.7628,95.7871,95.3164,95.3164,16200.0
2014-12-03 11:20:00,117.43,117.71,117.42,117.67,35300.0,95.3164,95.5436,95.3082,95.5112,35300.0
2014-12-03 11:30:00,117.63,117.69,117.43,117.47,13700.0,95.4787,95.5274,95.3164,95.3488,13700.0
2014-12-03 11:40:00,117.47,117.66,117.46,117.59,16500.0,95.3488,95.503,95.3407,95.4462,16500.0
2014-12-03 11:50:00,117.56,117.66,117.38,117.64,15500.0,95.4219,95.503,95.2758,95.4868,15500.0
2014-12-03 12:00:00,117.64,117.69,117.54,117.64,11500.0,95.4868,95.5274,95.4056,95.4868,11500.0
2014-12-03 12:10:00,117.64,117.78,117.64,117.75,14100.0,95.4868,95.6004,95.4868,95.5761,14100.0
2014-12-03 12:20:00,117.65,117.67,117.22,117.22,7700.0,95.4949,95.5112,95.1459,95.1459,7700.0
2014-12-03 12:30:00,117.21,117.39,117.13,117.36,28000.0,95.1378,95.2839,95.0729,95.2595,28000.0
2014-12-03 12:40:00,117.36,117.43,117.29,117.38,29800.0,95.2595,95.3164,95.2027,95.2758,29800.0
2014-12-03 12:50:00,117.36,117.67,117.36,117.67,24700.0,95.2595,95.5112,95.2595,95.5112,24700.0
2014-12-03 13:00:00,117.67,117.71,117.48,117.51,11000.0,95.5112,95.5436,95.3569,95.3813,11000.0
2014-12-03 13:10:00,117.5,117.5,117.4,117.49,8900.0,95.3732,95.3732,95.292,95.3651,8900.0
2014-12-03 13:20:00,117.48,117.74,117.47,117.74,9900.0,95.3569,95.568,95.3488,95.568,9900.0
2014-12-03 13:30:00,117.74,117.8,117.71,117.78,11700.0,95.568,95.6167,95.5436,95.6004,11700.0
2014-12-03 13:40:00,117.78,117.88,117.75,117.88,15500.0,95.6004,95.6816,95.5761,95.6816,15500.0
2014-12-03 13:50:00,117.88,117.94,117.78,117.81,12800.0,95.6816,95.7303,95.6004,95.6248,12800.0
2014-12-03 14:00:00,117.81,117.87,117.77,117.82,6500.0,95.6248,95.6735,95.5923,95.6329,6500.0
2014-12-03 14:10:00,117.82,117.87,117.75,117.82,12900.0,95.6329,95.6735,95.5761,95.6329,12900.0
2014-12-03 14:20:00,117.8,118.15,117.8,118.07,25200.0,95.6167,95.9008,95.6167,95.8358,25200.0
2014-12-03 14:30:00,118.03,118.14,117.97,118.1,12500.0,95.8034,95.8927,95.7547,95.8602,12500.0
2014-12-03 14:40:00,118.11,118.19,118.07,118.1,31800.0,95.8683,95.9332,95.8358,95.8602,31800.0
2014-12-03 14:50:00,118.07,118.16,118.01,118.06,18400.0,95.8358,95.9089,95.7871,95.8277,18400.0
2014-12-03 15:00:00,118.03,118.03,117.8,117.82,24000.0,95.8034,95.8034,95.6167,95.6329,24000.0
2014-12-03 15:10:00,117.81,118.04,117.74,117.95,30700.0,95.6248,95.8115,95.568,95.7384,30700.0
2014-12-03 15:20:00,117.94,118.03,117.87,118.02,18100.0,95.7303,95.8034,95.6735,95.7953,18100.0
2014-12-03 15:30:00,118.03,118.26,118.0,118.04,28100.0,95.8034,95.9901,95.779,95.8115,28100.0
2014-12-03 15:40:00,118.03,118.13,117.91,117.93,48200.0,95.8034,95.8845,95.706,95.7222,48200.0
2014-12-03 15:50:00,117.94,118.18,117.89,117.94,92400.0,95.7303,95.9251,95.6897,95.7303,92400.0
2014-12-04 09:30:00,117.67,117.67,116.79,116.98,20200.0,95.5112,95.5112,94.7969,94.9511,20200.0
2014-12-04 09:40:00,117.19,117.7,116.95,117.68,21800.0,95.1216,95.5355,94.9267,95.5193,21800.0
2014-12-04 09:50:00,117.61,117.67,117.4,117.45,10100.0,95.4625,95.5112,95.292,95.3326,10100.0
2014-12-04 10:00:00,117.54,118.03,117.43,117.46,38200.0,95.4056,95.8034,95.3164,95.3407,38200.0
2014-12-04 10:10:00,117.5,117.54,117.31,117.48,24400.0,95.3732,95.4056,95.219,95.3569,24400.0
2014-12-04 10:20:00,117.38,117.63,117.35,117.59,19900.0,95.2758,95.4787,95.2514,95.4462,19900.0
2014-12-04 10:30:00,117.62,117.65,117.27,117.32,24100.0,95.4706,95.4949,95.1865,95.2271,24100.0
2014-12-04 10:40:00,117.38,117.43,117.17,117.28,21100.0,95.2758,95.3164,95.1053,95.1946,21100.0
2014-12-04 10:50:00,117.26,117.26,117.05,117.16,17200.0,95.1784,95.1784,95.0079,95.0972,17200.0
2014-12-04 11:00:00,117.17,117.38,117.14,117.29,18000.0,95.1053,95.2758,95.081,95.2027,18000.0
2014-12-04 11:10:00,117.28,117.38,117.06,117.11,18600.0,95.1946,95.2758,95.016,95.0566,18600.0
2014-12-04 11:20:00,117.09,117.09,116.87,116.87,16300.0,95.0404,95.0404,94.8618,94.8618,16300.0
2014-12-04 11:30:00,116.9,117.09,116.8,117.07,14600.0,94.8862,95.0404,94.805,95.0242,14600.0
2014-12-04 11:40:00,117.06,117.15,117.0,117.13,6900.0,95.016,95.0891,94.9673,95.0729,6900.0
2014-12-04 11:50:00,117.1,117.1,116.99,117.04,6900.0,95.0485,95.0485,94.9592,94.9998,6900.0
2014-12-04 12:00:00,117.02,117.02,116.89,116.94,9600.0,94.9836,94.9836,94.878,94.9186,9600.0
2014-12-04 12:10:00,116.96,117.05,116.88,116.98,7300.0,94.9349,95.0079,94.8699,94.9511,7300.0
2014-12-04 12:20:00,116.99,117.01,116.88,117.0,11400.0,94.9592,94.9755,94.8699,94.9673,11400.0
2014-12-04 12:30:00,117.0,117.62,117.0,117.31,23200.0,94.9673,95.4706,94.9673,95.219,23200.0
2014-12-04 12:40:00,117.34,117.38,117.17,117.18,6600.0,95.2433,95.2758,95.1053,95.1134,6600.0
2014-12-04 12:50:00,117.14,117.24,117.11,117.23,10500.0,95.081,95.1621,95.0566,95.154,10500.0
2014-12-04 13:00:00,117.22,117.31,117.2,117.2,13300.0,95.1459,95.219,95.1297,95.1297,13300.0
2014-12-04 13:10:00,117.19,117.25,117.08,117.15,55300.0,95.1216,95.1703,95.0323,95.0891,55300.0
2014-12-04 13:20:00,117.17,117.18,117.02,117.08,10700.0,95.1053,95.1134,94.9836,95.0323,10700.0
2014-12-04 13:30:00,117.13,117.14,116.97,116.97,8800.0,95.0729,95.081,94.943,94.943,8800.0
2014-12-04 13:40:00,116.98,117.02,116.95,116.98,5400.0,94.9511,94.9836,94.9267,94.9511,5400.0
2014-12-04 13:50:00,116.99,117.04,116.91,116.95,18600.0,94.9592,94.9998,94.8943,94.9267,18600.0
2014-12-04 14:00:00,116.96,116.97,116.9,116.93,15500.0,94.9349,94.943,94.8862,94.9105,15500.0
2014-12-04 14:10:00,116.94,117.0,116.88,116.96,21500.0,94.9186,94.9673,94.8699,94.9349,21500.0
2014-12-04 14:20:00,116.96,117.01,116.9,116.93,11000.0,94.9349,94.9755,94.8862,94.9105,11000.0
2014-12-04 14:30:00,116.92,116.98,116.78,116.78,27400.0,94.9024,94.9511,94.7888,94.7888,27400.0
2014-12-04 14:40:00,116.77,116.85,116.7,116.7,9300.0,94.7806,94.8456,94.7238,94.7238,9300.0
2014-12-04 14:50:00,116.69,116.69,116.59,116.59,6600.0,94.7157,94.7157,94.6345,94.6345,6600.0
2014-12-04 15:00:00,116.59,116.59,116.54,116.56,6100.0,94.6345,94.6345,94.594,94.6102,6100.0
2014-12-04 15:10:00,116.56,116.56,116.25,116.25,14600.0,94.6102,94.6102,94.3586,94.3586,14600.0
2014-12-04 15:20:00,116.27,116.27,115.97,115.97,33100.0,94.3748,94.3748,94.1313,94.1313,33100.0
2014-12-04 15:30:00,115.95,116.26,115.9,116.26,62600.0,94.1151,94.3667,94.0745,94.3667,62600.0
2014-12-04 15:40:00,116.27,116.32,116.13,116.15,35000.0,94.3748,94.4154,94.2612,94.2774,35000.0
2014-12-04 15:50:00,116.15,116.33,116.15,116.29,49600.0,94.2774,94.4235,94.2774,94.391,49600.0
2014-12-05 09:30:00,114.54,115.58,113.54,115.37,87200.0,92.9706,93.8147,92.1589,93.6443,87200.0
2014-12-05 09:40:00,115.4,115.5,114.46,114.61,33000.0,93.6686,93.7498,92.9056,93.0274,33000.0
2014-12-05 09:50:00,114.62,114.95,114.58,114.65,22400.0,93.0355,93.3034,93.0031,93.0599,22400.0
2014-12-05 10:00:00,114.69,114.69,114.35,114.41,49500.0,93.0923,93.0923,92.8164,92.8651,49500.0
2014-12-05 10:10:00,114.35,114.56,114.35,114.56,41800.0,92.8164,92.9868,92.8164,92.9868,41800.0
2014-12-05 10:20:00,114.53,114.53,114.01,114.27,52000.0,92.9625,92.9625,92.5404,92.7514,52000.0
2014-12-05 10:30:00,114.26,114.48,114.26,114.34,25800.0,92.7433,92.9219,92.7433,92.8082,25800.0
2014-12-05 10:40:00,114.34,114.57,114.23,114.27,83400.0,92.8082,92.9949,92.719,92.7514,83400.0
2014-12-05 10:50:00,114.27,114.29,113.9,113.94,30200.0,92.7514,92.7677,92.4511,92.4836,30200.0
2014-12-05 11:00:00,113.93,113.99,113.59,113.77,34700.0,92.4755,92.5242,92.1995,92.3456,34700.0
2014-12-05 11:10:00,113.76,113.93,113.69,113.9,39800.0,92.3375,92.4755,92.2807,92.4511,39800.0
2014-12-05 11:20:00,113.92,114.39,113.87,114.29,39300.0,92.4673,92.8488,92.4268,92.7677,39300.0
2014-12-05 11:30:00,114.28,114.29,114.09,114.24,16600.0,92.7595,92.7677,92.6053,92.7271,16600.0
2014-12-05 11:40:00,114.23,114.37,114.23,114.24,13200.0,92.719,92.8326,92.719,92.7271,13200.0
2014-12-05 11:50:00,114.28,114.68,114.28,114.34,57400.0,92.7595,93.0842,92.7595,92.8082,57400.0
2014-12-05 12:00:00,114.34,114.47,114.24,114.33,67900.0,92.8082,92.9138,92.7271,92.8001,67900.0
2014-12-05 12:10:00,114.37,114.78,114.36,114.72,30000.0,92.8326,93.1654,92.8245,93.1167,30000.0
2014-12-05 12:20:00,114.72,114.81,114.69,114.72,11200.0,93.1167,93.1897,93.0923,93.1167,11200.0
2014-12-05 12:30:00,114.71,114.85,114.7,114.85,12200.0,93.1086,93.2222,93.1005,93.2222,12200.0
2014-12-05 12:40:00,114.86,115.09,114.86,114.96,19000.0,93.2303,93.417,93.2303,93.3115,19000.0
2014-12-05 12:50:00,114.94,115.02,114.87,114.96,13600.0,93.2953,93.3602,93.2384,93.3115,13600.0
2014-12-05 13:00:00,114.97,115.07,114.9,114.92,14300.0,93.3196,93.4008,93.2628,93.279,14300.0
2014-12-05 13:10:00,114.93,115.06,114.89,115.0,36100.0,93.2871,93.3927,93.2547,93.344,36100.0
2014-12-05 13:20:00,114.99,114.99,114.75,114.8,14100.0,93.3358,93.3358,93.141,93.1816,14100.0
2014-12-05 13:30:00,114.8,114.88,114.77,114.79,22900.0,93.1816,93.2466,93.1573,93.1735,22900.0
2014-12-05 13:40:00,114.79,114.87,114.75,114.75,13900.0,93.1735,93.2384,93.141,93.141,13900.0
2014-12-05 13:50:00,114.75,114.76,114.64,114.64,15000.0,93.141,93.1492,93.0518,93.0518,15000.0
2014-12-05 14:00:00,114.63,114.69,114.57,114.63,20800.0,93.0436,93.0923,92.9949,93.0436,20800.0
2014-12-05 14:10:00,114.63,114.68,114.44,114.44,10100.0,93.0436,93.0842,92.8894,92.8894,10100.0
2014-12-05 14:20:00,114.43,114.45,114.36,114.37,9300.0,92.8813,92.8975,92.8245,92.8326,9300.0
2014-12-05 14:30:00,114.38,114.38,114.08,114.09,13500.0,92.8407,92.8407,92.5972,92.6053,13500.0
2014-12-05 14:40:00,114.08,114.19,114.07,114.09,26400.0,92.5972,92.6865,92.5891,92.6053,26400.0
2014-12-05 14:50:00,114.09,114.19,114.0,114.19,14700.0,92.6053,92.6865,92.5323,92.6865,14700.0
2014-12-05 15:00:00,114.18,114.26,114.06,114.2,14300.0,92.6784,92.7433,92.581,92.6946,14300.0
2014-12-05 15:10:00,114.2,114.41,114.19,114.41,17600.0,92.6946,92.8651,92.6865,92.8651,17600.0
2014-12-05 15:20:00,114.41,114.41,114.28,114.31,14500.0,92.8651,92.8651,92.7595,92.7839,14500.0
2014-12-05 15:30:00,114.33,114.33,114.02,114.1,34500.0,92.8001,92.8001,92.5485,92.6134,34500.0
2014-12-05 15:40:00,114.09,114.21,113.91,113.91,62000.0,92.6053,92.7027,92.4592,92.4592,62000.0
2014-12-05 15:50:00,113.9,114.31,113.89,114.25,94600.0,92.4511,92.7839,92.443,92.7352,94600.0
2014-12-08 09:30:00,113.94,114.08,113.51,114.08,37400.0,92.4836,92.5972,92.1345,92.5972,37400.0
2014-12-08 09:40:00,114.07,114.18,113.76,113.86,16100.0,92.5891,92.6784,92.3375,92.4186,16100.0
2014-12-08 09:50:00,113.91,113.91,113.56,113.56,15900.0,92.4592,92.4592,92.1751,92.1751,15900.0
2014-12-08 10:00:00,113.57,113.67,113.4,113.4,24400.0,92.1832,92.2644,92.0453,92.0453,24400.0
2014-12-08 10:10:00,113.46,113.46,113.12,113.22,19400.0,92.094,92.094,91.818,91.8992,19400.0
2014-12-08 10:20:00,113.23,113.25,113.02,113.11,35100.0,91.9073,91.9235,91.7368,91.8099,35100.0
2014-12-08 10:30:00,113.11,113.2,113.01,113.05,18800.0,91.8099,91.8829,91.7287,91.7612,18800.0
2014-12-08 10:40:00,113.08,113.17,112.91,113.14,14400.0,91.7855,91.8586,91.6475,91.8342,14400.0
2014-12-08 10:50:00,113.15,113.53,113.13,113.5,22100.0,91.8423,92.1508,91.8261,92.1264,22100.0
2014-12-08 11:00:00,113.51,113.58,113.46,113.58,20500.0,92.1345,92.1914,92.094,92.1914,20500.0
2014-12-08 11:10:00,113.56,113.74,113.32,113.62,33200.0,92.1751,92.3212,91.9803,92.2238,33200.0
2014-12-08 11:20:00,113.62,113.69,113.38,113.38,9600.0,92.2238,92.2807,92.029,92.029,9600.0
2014-12-08 11:30:00,113.34,113.37,113.16,113.16,9600.0,91.9966,92.0209,91.8505,91.8505,9600.0
2014-12-08 11:40:00,113.12,113.16,112.87,112.87,12400.0,91.818,91.8505,91.6151,91.6151,12400.0
2014-12-08 11:50:00,112.85,112.89,112.59,112.61,15500.0,91.5988,91.6313,91.3878,91.404,15500.0
2014-12-08 12:00:00,112.61,112.86,112.61,112.77,22900.0,91.404,91.607,91.404,91.5339,22900.0
2014-12-08 12:10:00,112.77,112.77,112.39,112.58,28500.0,91.5339,91.5339,91.2255,91.3797,28500.0
2014-12-08 12:20:00,112.61,112.62,112.36,112.47,34100.0,91.404,91.4121,91.2011,91.2904,34100.0
2014-12-08 12:30:00,112.41,112.81,112.37,112.81,31700.0,91.2417,91.5664,91.2092,91.5664,31700.0
2014-12-08 12:40:00,112.82,112.82,112.65,112.67,6400.0,91.5745,91.5745,91.4365,91.4527,6400.0
2014-12-08 12:50:00,112.67,112.71,112.55,112.6,9600.0,91.4527,91.4852,91.3553,91.3959,9600.0
2014-12-08 13:00:00,112.63,112.69,112.59,112.63,16900.0,91.4203,91.469,91.3878,91.4203,16900.0
2014-12-08 13:10:00,112.61,112.62,112.44,112.56,23900.0,91.404,91.4121,91.266,91.3634,23900.0
2014-12-08 13:20:00,112.55,112.55,112.18,112.23,9800.0,91.3553,91.3553,91.055,91.0956,9800.0
2014-12-08 13:30:00,112.2,112.2,111.8,111.86,16700.0,91.0712,91.0712,90.7466,90.7953,16700.0
2014-12-08 13:40:00,111.87,111.96,111.75,111.92,25700.0,90.8034,90.8764,90.706,90.844,25700.0
2014-12-08 13:50:00,111.89,112.12,111.77,111.78,8900.0,90.8196,91.0063,90.7222,90.7303,8900.0
2014-12-08 14:00:00,111.75,111.88,111.68,111.79,16700.0,90.706,90.8115,90.6492,90.7384,16700.0
2014-12-08 14:10:00,111.77,111.77,111.39,111.44,12700.0,90.7222,90.7222,90.4138,90.4544,12700.0
2014-12-08 14:20:00,111.38,111.73,111.38,111.69,16900.0,90.4057,90.6897,90.4057,90.6573,16900.0
2014-12-08 14:30:00,111.74,111.96,111.73,111.95,9100.0,90.6979,90.8764,90.6897,90.8683,9100.0
2014-12-08 14:40:00,111.96,112.09,111.96,112.09,10800.0,90.8764,90.982,90.8764,90.982,10800.0
2014-12-08 14:50:00,112.1,112.18,112.0,112.0,10200.0,90.9901,91.055,90.9089,90.9089,10200.0
2014-12-08 15:00:00,112.02,112.02,111.7,111.71,12000.0,90.9251,90.9251,90.6654,90.6735,12000.0
2014-12-08 15:10:00,111.71,111.82,111.68,111.7,14400.0,90.6735,90.7628,90.6492,90.6654,14400.0
2014-12-08 15:20:00,111.68,111.98,111.65,111.84,18000.0,90.6492,90.8927,90.6248,90.779,18000.0
2014-12-08 15:30:00,111.84,111.87,111.7,111.77,24200.0,90.779,90.8034,90.6654,90.7222,24200.0
2014-12-08 15:40:00,111.79,111.81,111.47,111.47,39100.0,90.7384,90.7547,90.4787,90.4787,39100.0
2014-12-08 15:50:00,111.48,111.74,111.48,111.65,88800.0,90.4868,90.6979,90.4868,90.6248,88800.0
2014-12-09 09:30:00,109.81,110.12,109.19,109.48,57600.0,89.1313,89.3829,88.6281,88.8635,57600.0
2014-12-09 09:40:00,109.46,110.55,109.46,110.45,17400.0,88.8472,89.732,88.8472,89.6508,17400.0
2014-12-09 09:50:00,110.45,110.45,110.01,110.28,12100.0,89.6508,89.6508,89.2936,89.5128,12100.0
2014-12-09 10:00:00,110.35,110.35,109.96,110.12,17100.0,89.5696,89.5696,89.2531,89.3829,17100.0
2014-12-09 10:10:00,110.14,110.3,109.99,110.05,28400.0,89.3992,89.529,89.2774,89.3261,28400.0
2014-12-09 10:20:00,110.05,110.13,109.68,109.79,20700.0,89.3261,89.391,89.0258,89.1151,20700.0
2014-12-09 10:30:00,109.84,109.91,109.58,109.84,15200.0,89.1557,89.2125,88.9446,89.1557,15200.0
2014-12-09 10:40:00,109.85,110.04,109.81,109.86,13200.0,89.1638,89.318,89.1313,89.1719,13200.0
2014-12-09 10:50:00,109.88,109.88,109.64,109.65,15900.0,89.1881,89.1881,88.9933,89.0014,15900.0
2014-12-09 11:00:00,109.64,109.69,109.46,109.5,15700.0,88.9933,89.0339,88.8472,88.8797,15700.0
2014-12-09 11:10:00,109.5,109.71,109.48,109.69,35400.0,88.8797,89.0501,88.8635,89.0339,35400.0
2014-12-09 11:20:00,109.69,110.03,109.64,109.99,15400.0,89.0339,89.3099,88.9933,89.2774,15400.0
2014-12-09 11:30:00,109.96,110.07,109.82,109.92,18800.0,89.2531,89.3423,89.1394,89.2206,18800.0
2014-12-09 11:40:00,109.96,110.14,109.87,109.91,21900.0,89.2531,89.3992,89.18,89.2125,21900.0
2014-12-09 11:50:00,109.94,110.13,109.93,110.01,18800.0,89.2368,89.391,89.2287,89.2936,18800.0
2014-12-09 12:00:00,109.97,109.99,109.82,109.89,15200.0,89.2612,89.2774,89.1394,89.1962,15200.0
2014-12-09 12:10:00,109.85,109.88,109.45,109.48,14000.0,89.1638,89.1881,88.8391,88.8635,14000.0
2014-12-09 12:20:00,109.49,109.69,109.35,109.65,21800.0,88.8716,89.0339,88.7579,89.0014,21800.0
2014-12-09 12:30:00,109.65,110.15,109.63,110.14,14900.0,89.0014,89.4073,88.9852,89.3992,14900.0
2014-12-09 12:40:00,110.12,110.24,110.12,110.19,16700.0,89.3829,89.4803,89.3829,89.4397,16700.0
2014-12-09 12:50:00,110.2,110.36,110.15,110.33,10500.0,89.4479,89.5777,89.4073,89.5534,10500.0
2014-12-09 13:00:00,110.34,110.48,110.26,110.46,11400.0,89.5615,89.6751,89.4966,89.6589,11400.0
2014-12-09 13:10:00,110.44,110.64,110.42,110.55,15300.0,89.6427,89.805,89.6264,89.732,15300.0
2014-12-09 13:20:00,110.55,110.58,110.34,110.5,9800.0,89.732,89.7563,89.5615,89.6914,9800.0
2014-12-09 13:30:00,110.53,110.69,110.49,110.69,22400.0,89.7157,89.8456,89.6833,89.8456,22400.0
2014-12-09 13:40:00,110.75,110.76,110.58,110.61,24900.0,89.8943,89.9024,89.7563,89.7807,24900.0
2014-12-09 13:50:00,110.63,110.76,110.46,110.75,17900.0,89.7969,89.9024,89.6589,89.8943,17900.0
2014-12-09 14:00:00,110.73,110.84,110.7,110.82,14900.0,89.8781,89.9673,89.8537,89.9511,14900.0
2014-12-09 14:10:00,110.88,110.9,110.73,110.79,18000.0,89.9998,90.016,89.8781,89.9268,18000.0
2014-12-09 14:20:00,110.85,110.9,110.78,110.89,13500.0,89.9755,90.016,89.9186,90.0079,13500.0
2014-12-09 14:30:00,110.88,110.89,110.45,110.74,19500.0,89.9998,90.0079,89.6508,89.8862,19500.0
2014-12-09 14:40:00,110.73,110.87,110.67,110.74,10300.0,89.8781,89.9917,89.8294,89.8862,10300.0
2014-12-09 14:50:00,110.75,110.82,110.6,110.81,12000.0,89.8943,89.9511,89.7725,89.943,12000.0
2014-12-09 15:00:00,110.82,111.06,110.82,110.91,16800.0,89.9511,90.1459,89.9511,90.0242,16800.0
2014-12-09 15:10:00,110.92,110.99,110.79,110.86,15600.0,90.0323,90.0891,89.9268,89.9836,15600.0
2014-12-09 15:20:00,110.84,111.01,110.78,110.92,13400.0,89.9673,90.1053,89.9186,90.0323,13400.0
2014-12-09 15:30:00,110.92,111.07,110.75,111.01,25500.0,90.0323,90.154,89.8943,90.1053,25500.0
2014-12-09 15:40:00,111.01,111.11,110.93,111.1,31000.0,90.1053,90.1865,90.0404,90.1784,31000.0
2014-12-09 15:50:00,111.08,111.17,111.02,111.04,73800.0,90.1621,90.2352,90.1134,90.1297,73800.0
2014-12-10 09:30:00,110.49,110.87,109.84,110.14,27300.0,89.6833,89.9917,89.1557,89.3992,27300.0
2014-12-10 09:40:00,110.14,110.7,109.88,109.92,15600.0,89.3992,89.8537,89.1881,89.2206,15600.0
2014-12-10 09:50:00,110.02,110.1,109.56,109.91,6700.0,89.3018,89.3667,88.9284,89.2125,6700.0
2014-12-10 10:00:00,109.92,109.93,109.31,109.36,18300.0,89.2206,89.2287,88.7255,88.766,18300.0
2014-12-10 10:10:00,109.4,109.45,109.17,109.38,12900.0,88.7985,88.8391,88.6118,88.7823,12900.0
2014-12-10 10:20:00,109.42,109.45,109.24,109.35,16800.0,88.8147,88.8391,88.6686,88.7579,16800.0
2014-12-10 10:30:00,109.38,109.38,109.05,109.13,12400.0,88.7823,88.7823,88.5144,88.5794,12400.0
2014-12-10 10:40:00,109.12,109.26,108.87,108.87,19300.0,88.5712,88.6849,88.3683,88.3683,19300.0
2014-12-10 10:50:00,108.9,109.57,108.8,109.53,21000.0,88.3927,88.9365,88.3115,88.904,21000.0
2014-12-10 11:00:00,109.55,109.55,109.21,109.41,28100.0,88.9203,88.9203,88.6443,88.8066,28100.0
2014-12-10 11:10:00,109.41,109.54,109.16,109.16,32200.0,88.8066,88.9122,88.6037,88.6037,32200.0
2014-12-10 11:20:00,109.1,109.1,108.73,108.89,48300.0,88.555,88.555,88.2547,88.3846,48300.0
2014-12-10 11:30:00,108.89,109.14,108.87,109.12,16800.0,88.3846,88.5875,88.3683,88.5712,16800.0
2014-12-10 11:40:00,109.11,109.12,108.89,108.98,13100.0,88.5631,88.5712,88.3846,88.4576,13100.0
2014-12-10 11:50:00,108.99,109.1,108.78,108.81,15700.0,88.4657,88.555,88.2953,88.3196,15700.0
2014-12-10 12:00:00,108.75,108.75,108.47,108.47,13300.0,88.2709,88.2709,88.0436,88.0436,13300.0
2014-12-10 12:10:00,108.46,108.51,108.25,108.43,13700.0,88.0355,88.0761,87.8651,88.0112,13700.0
2014-12-10 12:20:00,108.37,108.55,108.26,108.41,7600.0,87.9625,88.1086,87.8732,87.9949,7600.0
2014-12-10 12:30:00,108.43,108.6,108.24,108.43,19400.0,88.0112,88.1492,87.857,88.0112,19400.0
2014-12-10 12:40:00,108.45,108.5,108.34,108.44,12700.0,88.0274,88.068,87.9381,88.0193,12700.0
2014-12-10 12:50:00,108.43,108.54,108.31,108.31,10900.0,88.0112,88.1005,87.9138,87.9138,10900.0
2014-12-10 13:00:00,108.28,108.36,108.17,108.34,15100.0,87.8894,87.9544,87.8001,87.9381,15100.0
2014-12-10 13:10:00,108.33,108.39,108.17,108.17,10100.0,87.93,87.9787,87.8001,87.8001,10100.0
2014-12-10 13:20:00,108.18,108.25,108.0,108.01,17400.0,87.8083,87.8651,87.6622,87.6703,17400.0
2014-12-10 13:30:00,108.02,108.06,107.97,108.04,31200.0,87.6784,87.7109,87.6378,87.6946,31200.0
2014-12-10 13:40:00,108.02,108.05,107.69,107.69,12400.0,87.6784,87.7027,87.4105,87.4105,12400.0
2014-12-10 13:50:00,107.65,107.89,107.65,107.86,11700.0,87.3781,87.5729,87.3781,87.5485,11700.0
2014-12-10 14:00:00,107.83,108.02,107.74,107.96,15500.0,87.5242,87.6784,87.4511,87.6297,15500.0
2014-12-10 14:10:00,107.92,108.06,107.87,108.04,24800.0,87.5972,87.7109,87.5566,87.6946,24800.0
2014-12-10 14:20:00,108.03,108.15,107.9,107.94,44700.0,87.6865,87.7839,87.581,87.6135,44700.0
2014-12-10 14:30:00,107.93,107.95,107.53,107.59,15500.0,87.6053,87.6216,87.2807,87.3294,15500.0
2014-12-10 14:40:00,107.55,107.6,107.27,107.29,51600.0,87.2969,87.3375,87.0696,87.0859,51600.0
2014-12-10 14:50:00,107.28,107.3,106.9,106.9,31700.0,87.0777,87.094,86.7693,86.7693,31700.0
2014-12-10 15:00:00,106.92,107.09,106.73,107.06,38700.0,86.7855,86.9235,86.6313,86.8992,38700.0
2014-12-10 15:10:00,107.05,107.28,106.99,107.27,28200.0,86.8911,87.0777,86.8424,87.0696,28200.0
2014-12-10 15:20:00,107.27,107.42,107.14,107.22,29900.0,87.0696,87.1914,86.9641,87.029,29900.0
2014-12-10 15:30:00,107.2,107.41,107.03,107.13,37300.0,87.0128,87.1833,86.8748,86.956,37300.0
2014-12-10 15:40:00,107.17,107.21,106.62,106.65,59700.0,86.9885,87.0209,86.542,86.5664,59700.0
2014-12-10 15:50:00,106.66,107.03,106.65,106.84,127900.0,86.5745,86.8748,86.5664,86.7206,127900.0
2014-12-11 09:30:00,107.37,107.98,107.08,107.76,52700.0,87.1508,87.6459,86.9154,87.4673,52700.0
2014-12-11 09:40:00,107.81,107.83,107.26,107.46,23500.0,87.5079,87.5242,87.0615,87.2238,23500.0
2014-12-11 09:50:00,107.46,107.86,107.44,107.61,21600.0,87.2238,87.5485,87.2076,87.3456,21600.0
2014-12-11 10:00:00,107.6,107.92,107.59,107.59,59000.0,87.3375,87.5972,87.3294,87.3294,59000.0
2014-12-11 10:10:00,107.59,107.72,107.57,107.7,42600.0,87.3294,87.4349,87.3131,87.4186,42600.0
2014-12-11 10:20:00,107.73,108.05,107.73,107.85,22100.0,87.443,87.7027,87.443,87.5404,22100.0
2014-12-11 10:30:00,107.89,108.25,107.88,108.11,25500.0,87.5729,87.8651,87.5648,87.7514,25500.0
2014-12-11 10:40:00,108.12,108.12,107.73,107.73,61700.0,87.7596,87.7596,87.443,87.443,61700.0
2014-12-11 10:50:00,107.79,107.91,107.62,107.64,58300.0,87.4917,87.5891,87.3537,87.3699,58300.0
2014-12-11 11:00:00,107.64,107.66,107.49,107.53,27300.0,87.3699,87.3862,87.2482,87.2807,27300.0
2014-12-11 11:10:00,107.55,108.04,107.55,107.88,17600.0,87.2969,87.6946,87.2969,87.5648,17600.0
2014-12-11 11:20:00,107.93,108.31,107.91,108.03,21600.0,87.6053,87.9138,87.5891,87.6865,21600.0
2014-12-11 11:30:00,108.01,108.11,107.92,107.93,19000.0,87.6703,87.7514,87.5972,87.6053,19000.0
2014-12-11 11:40:00,107.96,108.0,107.54,107.56,17800.0,87.6297,87.6622,87.2888,87.305,17800.0
2014-12-11 11:50:00,107.6,107.71,107.5,107.7,42300.0,87.3375,87.4268,87.2563,87.4186,42300.0
2014-12-11 12:00:00,107.7,107.87,107.66,107.84,22700.0,87.4186,87.5566,87.3862,87.5323,22700.0
2014-12-11 12:10:00,107.83,108.01,107.81,107.99,13800.0,87.5242,87.6703,87.5079,87.654,13800.0
2014-12-11 12:20:00,108.0,108.11,107.85,108.03,14200.0,87.6622,87.7514,87.5404,87.6865,14200.0
2014-12-11 12:30:00,108.01,108.01,107.81,107.83,14600.0,87.6703,87.6703,87.5079,87.5242,14600.0
2014-12-11 12:40:00,107.83,107.88,107.7,107.78,11400.0,87.5242,87.5648,87.4186,87.4836,11400.0
2014-12-11 12:50:00,107.78,107.84,107.71,107.74,19600.0,87.4836,87.5323,87.4268,87.4511,19600.0
2014-12-11 13:00:00,107.7,107.7,107.56,107.56,9000.0,87.4186,87.4186,87.305,87.305,9000.0
2014-12-11 13:10:00,107.6,107.63,107.51,107.56,28400.0,87.3375,87.3618,87.2644,87.305,28400.0
2014-12-11 13:20:00,107.56,107.59,107.35,107.35,12500.0,87.305,87.3294,87.1346,87.1346,12500.0
2014-12-11 13:30:00,107.37,107.4,107.11,107.13,24100.0,87.1508,87.1751,86.9398,86.956,24100.0
2014-12-11 13:40:00,107.11,107.37,107.09,107.37,17900.0,86.9398,87.1508,86.9235,87.1508,17900.0
2014-12-11 13:50:00,107.37,107.45,107.08,107.08,11400.0,87.1508,87.2157,86.9154,86.9154,11400.0
2014-12-11 14:00:00,107.08,107.33,107.04,107.31,20100.0,86.9154,87.1183,86.8829,87.1021,20100.0
2014-12-11 14:10:00,107.29,107.34,107.02,107.11,15000.0,87.0859,87.1264,86.8667,86.9398,15000.0
2014-12-11 14:20:00,107.15,107.28,106.92,106.95,18200.0,86.9722,87.0777,86.7855,86.8099,18200.0
2014-12-11 14:30:00,106.96,107.13,106.85,107.13,30000.0,86.818,86.956,86.7287,86.956,30000.0
2014-12-11 14:40:00,107.15,107.28,106.88,106.88,29300.0,86.9722,87.0777,86.7531,86.7531,29300.0
2014-12-11 14:50:00,106.88,107.0,106.76,106.85,18200.0,86.7531,86.8505,86.6557,86.7287,18200.0
2014-12-11 15:00:00,106.87,107.1,106.8,106.95,13600.0,86.7449,86.9316,86.6881,86.8099,13600.0
2014-12-11 15:10:00,106.94,107.34,106.94,107.27,24200.0,86.8018,87.1264,86.8018,87.0696,24200.0
2014-12-11 15:20:00,107.26,107.49,107.26,107.42,18300.0,87.0615,87.2482,87.0615,87.1914,18300.0
2014-12-11 15:30:00,107.4,107.52,107.14,107.16,34400.0,87.1751,87.2725,86.9641,86.9803,34400.0
2014-12-11 15:40:00,107.15,107.33,106.87,106.87,46600.0,86.9722,87.1183,86.7449,86.7449,46600.0
2014-12-11 15:50:00,106.88,106.95,106.57,106.87,116500.0,86.7531,86.8099,86.5014,86.7449,116500.0
2014-12-12 09:30:00,105.58,105.88,105.17,105.33,51600.0,85.6979,85.9414,85.3651,85.495,51600.0
2014-12-12 09:40:00,105.33,105.9,105.33,105.76,21400.0,85.495,85.9576,85.495,85.844,21400.0
2014-12-12 09:50:00,105.72,106.15,105.7,106.01,33000.0,85.8115,86.1605,85.7953,86.0469,33000.0
2014-12-12 10:00:00,106.08,106.2,105.72,106.01,11000.0,86.1037,86.2011,85.8115,86.0469,11000.0
2014-12-12 10:10:00,106.03,106.41,105.87,106.4,60600.0,86.0631,86.3716,85.9333,86.3635,60600.0
2014-12-12 10:20:00,106.39,106.86,106.36,106.45,28800.0,86.3553,86.7368,86.331,86.404,28800.0
2014-12-12 10:30:00,106.44,106.79,106.43,106.58,45900.0,86.3959,86.68,86.3878,86.5096,45900.0
2014-12-12 10:40:00,106.59,106.78,106.5,106.66,34500.0,86.5177,86.6719,86.4446,86.5745,34500.0
2014-12-12 10:50:00,106.62,106.65,106.31,106.35,29500.0,86.542,86.5664,86.2904,86.3229,29500.0
2014-12-12 11:00:00,106.37,106.39,106.0,106.12,44800.0,86.3391,86.3553,86.0388,86.1362,44800.0
2014-12-12 11:10:00,106.05,106.07,105.93,105.98,14300.0,86.0794,86.0956,85.982,86.0225,14300.0
2014-12-12 11:20:00,105.98,106.1,105.72,105.75,21400.0,86.0225,86.1199,85.8115,85.8359,21400.0
2014-12-12 11:30:00,105.75,106.09,105.75,105.95,27000.0,85.8359,86.1118,85.8359,85.9982,27000.0
2014-12-12 11:40:00,105.95,105.97,105.43,105.43,33800.0,85.9982,86.0144,85.5761,85.5761,33800.0
2014-12-12 11:50:00,105.37,105.47,105.01,105.04,15700.0,85.5274,85.6086,85.2352,85.2596,15700.0
2014-12-12 12:00:00,105.07,105.25,104.85,104.85,35200.0,85.2839,85.43,85.1053,85.1053,35200.0
2014-12-12 12:10:00,104.82,105.05,104.82,104.98,8700.0,85.081,85.2677,85.081,85.2109,8700.0
2014-12-12 12:20:00,104.95,105.17,104.95,105.13,47500.0,85.1865,85.3651,85.1865,85.3326,47500.0
2014-12-12 12:30:00,105.13,105.41,105.0,105.37,71500.0,85.3326,85.5599,85.2271,85.5274,71500.0
2014-12-12 12:40:00,105.36,105.4,105.18,105.23,10700.0,85.5193,85.5518,85.3732,85.4138,10700.0
2014-12-12 12:50:00,105.24,105.27,104.9,105.01,45700.0,85.4219,85.4462,85.1459,85.2352,45700.0
2014-12-12 13:00:00,105.03,105.27,104.9,105.27,34500.0,85.2514,85.4462,85.1459,85.4462,34500.0
2014-12-12 13:10:00,105.3,105.56,105.14,105.48,20300.0,85.4706,85.6816,85.3407,85.6167,20300.0
2014-12-12 13:20:00,105.49,105.56,105.23,105.31,25600.0,85.6248,85.6816,85.4138,85.4787,25600.0
2014-12-12 13:30:00,105.33,105.52,105.3,105.49,21500.0,85.495,85.6492,85.4706,85.6248,21500.0
2014-12-12 13:40:00,105.49,105.49,105.2,105.36,9400.0,85.6248,85.6248,85.3894,85.5193,9400.0
2014-12-12 13:50:00,105.35,105.7,105.35,105.66,21100.0,85.5112,85.7953,85.5112,85.7628,21100.0
2014-12-12 14:00:00,105.65,105.67,105.5,105.51,39600.0,85.7547,85.7709,85.6329,85.6411,39600.0
2014-12-12 14:10:00,105.52,105.54,105.3,105.39,14300.0,85.6492,85.6654,85.4706,85.5437,14300.0
2014-12-12 14:20:00,105.4,105.59,105.34,105.5,27900.0,85.5518,85.706,85.5031,85.6329,27900.0
2014-12-12 14:30:00,105.5,105.6,105.39,105.45,27300.0,85.6329,85.7141,85.5437,85.5924,27300.0
2014-12-12 14:40:00,105.47,105.5,105.4,105.48,22500.0,85.6086,85.6329,85.5518,85.6167,22500.0
2014-12-12 14:50:00,105.5,105.58,105.43,105.57,12700.0,85.6329,85.6979,85.5761,85.6898,12700.0
2014-12-12 15:00:00,105.62,105.62,105.4,105.44,15700.0,85.7303,85.7303,85.5518,85.5842,15700.0
2014-12-12 15:10:00,105.45,105.54,105.27,105.5,36400.0,85.5924,85.6654,85.4462,85.6329,36400.0
2014-12-12 15:20:00,105.51,105.58,105.31,105.31,28000.0,85.6411,85.6979,85.4787,85.4787,28000.0
2014-12-12 15:30:00,105.29,105.29,104.84,104.9,61800.0,85.4625,85.4625,85.0972,85.1459,61800.0
2014-12-12 15:40:00,104.92,105.15,104.77,105.0,89100.0,85.1622,85.3488,85.0404,85.2271,89100.0
2014-12-12 15:50:00,105.0,105.18,104.8,104.83,258300.0,85.2271,85.3732,85.0648,85.0891,258300.0
2014-12-15 09:30:00,105.64,106.19,105.13,105.54,41900.0,85.7466,86.193,85.3326,85.6654,41900.0
2014-12-15 09:40:00,105.58,105.75,105.26,105.52,25400.0,85.6979,85.8359,85.4381,85.6492,25400.0
2014-12-15 09:50:00,105.59,105.59,105.03,105.03,12700.0,85.706,85.706,85.2514,85.2514,12700.0
2014-12-15 10:00:00,105.04,105.04,104.33,104.36,26800.0,85.2596,85.2596,84.6833,84.7076,26800.0
2014-12-15 10:10:00,104.37,104.56,104.32,104.47,39600.0,84.7157,84.87,84.6751,84.7969,39600.0
2014-12-15 10:20:00,104.45,104.45,103.96,104.01,22300.0,84.7807,84.7807,84.3829,84.4235,22300.0
2014-12-15 10:30:00,104.02,104.09,103.76,103.76,19500.0,84.4316,84.4885,84.2206,84.2206,19500.0
2014-12-15 10:40:00,103.8,103.95,103.63,103.95,23100.0,84.2531,84.3748,84.1151,84.3748,23100.0
2014-12-15 10:50:00,103.98,104.35,103.93,104.25,43900.0,84.3992,84.6995,84.3586,84.6183,43900.0
2014-12-15 11:00:00,104.23,104.23,103.66,103.73,24300.0,84.6021,84.6021,84.1394,84.1963,24300.0
2014-12-15 11:10:00,103.71,103.82,103.55,103.8,43700.0,84.18,84.2693,84.0501,84.2531,43700.0
2014-12-15 11:20:00,103.84,103.91,103.49,103.67,8800.0,84.2855,84.3424,84.0014,84.1476,8800.0
2014-12-15 11:30:00,103.57,103.88,103.53,103.53,8700.0,84.0664,84.318,84.0339,84.0339,8700.0
2014-12-15 11:40:00,103.51,103.59,103.35,103.41,15300.0,84.0177,84.0826,83.8878,83.9365,15300.0
2014-12-15 11:50:00,103.4,103.48,103.15,103.27,17400.0,83.9284,83.9933,83.7255,83.8229,17400.0
2014-12-15 12:00:00,103.3,103.73,103.27,103.62,8500.0,83.8472,84.1963,83.8229,84.107,8500.0
2014-12-15 12:10:00,103.6,103.73,103.52,103.69,10800.0,84.0907,84.1963,84.0258,84.1638,10800.0
2014-12-15 12:20:00,103.73,104.11,103.61,104.0,12700.0,84.1963,84.5047,84.0988,84.4154,12700.0
2014-12-15 12:30:00,104.08,104.16,103.7,104.02,31900.0,84.4803,84.5453,84.1719,84.4316,31900.0
2014-12-15 12:40:00,104.0,104.12,103.81,104.07,8100.0,84.4154,84.5128,84.2612,84.4722,8100.0
2014-12-15 12:50:00,104.13,104.34,104.0,104.31,14200.0,84.5209,84.6914,84.4154,84.667,14200.0
2014-12-15 13:00:00,104.2,104.4,104.15,104.22,6600.0,84.5777,84.7401,84.5372,84.594,6600.0
2014-12-15 13:10:00,104.27,104.28,103.93,104.09,11100.0,84.6346,84.6427,84.3586,84.4885,11100.0
2014-12-15 13:20:00,104.14,104.32,104.1,104.1,9400.0,84.529,84.6751,84.4966,84.4966,9400.0
2014-12-15 13:30:00,104.08,104.24,103.92,104.16,7700.0,84.4803,84.6102,84.3505,84.5453,7700.0
2014-12-15 13:40:00,104.09,104.27,103.89,103.93,12200.0,84.4885,84.6346,84.3261,84.3586,12200.0
2014-12-15 13:50:00,103.93,104.08,103.84,104.04,5800.0,84.3586,84.4803,84.2855,84.4479,5800.0
2014-12-15 14:00:00,104.02,104.12,103.83,103.96,9200.0,84.4316,84.5128,84.2774,84.3829,9200.0
2014-12-15 14:10:00,103.96,103.96,103.75,103.79,13200.0,84.3829,84.3829,84.2125,84.245,13200.0
2014-12-15 14:20:00,103.79,104.16,103.7,104.01,22900.0,84.245,84.5453,84.1719,84.4235,22900.0
2014-12-15 14:30:00,104.0,104.15,103.85,103.92,27500.0,84.4154,84.5372,84.2937,84.3505,27500.0
2014-12-15 14:40:00,103.93,103.99,103.53,103.59,14400.0,84.3586,84.4073,84.0339,84.0826,14400.0
2014-12-15 14:50:00,103.57,103.77,103.52,103.69,8700.0,84.0664,84.2287,84.0258,84.1638,8700.0
2014-12-15 15:00:00,103.71,103.87,103.64,103.81,18200.0,84.18,84.3099,84.1232,84.2612,18200.0
2014-12-15 15:10:00,103.83,103.91,103.66,103.7,34400.0,84.2774,84.3424,84.1394,84.1719,34400.0
2014-12-15 15:20:00,103.68,103.89,103.57,103.6,33200.0,84.1557,84.3261,84.0664,84.0907,33200.0
2014-12-15 15:30:00,103.57,103.78,103.43,103.64,64700.0,84.0664,84.2368,83.9527,84.1232,64700.0
2014-12-15 15:40:00,103.63,103.71,103.41,103.51,60500.0,84.1151,84.18,83.9365,84.0177,60500.0
2014-12-15 15:50:00,103.51,103.68,103.36,103.36,120000.0,84.0177,84.1557,83.8959,83.8959,120000.0
2014-12-16 09:30:00,103.69,104.11,103.29,103.29,62200.0,84.1638,84.5047,83.8391,83.8391,62200.0
2014-12-16 09:40:00,103.34,103.95,103.1,103.83,18800.0,83.8797,84.3748,83.6849,84.2774,18800.0
2014-12-16 09:50:00,103.88,104.75,103.73,104.56,79000.0,84.318,85.0242,84.1963,84.87,79000.0
2014-12-16 10:00:00,104.71,104.97,104.2,104.32,36500.0,84.9917,85.2027,84.5777,84.6751,36500.0
2014-12-16 10:10:00,104.34,104.99,104.09,104.95,64200.0,84.6914,85.219,84.4885,85.1865,64200.0
2014-12-16 10:20:00,104.94,105.45,104.94,105.1,66400.0,85.1784,85.5924,85.1784,85.3083,66400.0
2014-12-16 10:30:00,105.1,105.39,104.91,105.32,69300.0,85.3083,85.5437,85.154,85.4868,69300.0
2014-12-16 10:40:00,105.32,105.52,105.25,105.31,61300.0,85.4868,85.6492,85.43,85.4787,61300.0
2014-12-16 10:50:00,105.31,105.66,105.28,105.56,42300.0,85.4787,85.7628,85.4544,85.6816,42300.0
2014-12-16 11:00:00,105.54,105.71,105.38,105.39,56200.0,85.6654,85.8034,85.5355,85.5437,56200.0
2014-12-16 11:10:00,105.38,105.75,105.36,105.65,35600.0,85.5355,85.8359,85.5193,85.7547,35600.0
2014-12-16 11:20:00,105.67,106.37,105.61,106.14,39300.0,85.7709,86.3391,85.7222,86.1524,39300.0
2014-12-16 11:30:00,106.14,106.38,106.13,106.25,26000.0,86.1524,86.3472,86.1443,86.2417,26000.0
2014-12-16 11:40:00,106.24,106.46,106.17,106.3,25600.0,86.2336,86.4122,86.1768,86.2823,25600.0
2014-12-16 11:50:00,106.28,106.38,105.89,106.03,40300.0,86.2661,86.3472,85.9495,86.0631,40300.0
2014-12-16 12:00:00,106.02,106.13,105.71,106.02,33000.0,86.055,86.1443,85.8034,86.055,33000.0
2014-12-16 12:10:00,106.06,106.29,106.02,106.11,32700.0,86.0875,86.2742,86.055,86.1281,32700.0
2014-12-16 12:20:00,106.14,106.17,105.81,105.94,40400.0,86.1524,86.1768,85.8846,85.9901,40400.0
2014-12-16 12:30:00,105.95,105.95,105.73,105.77,39000.0,85.9982,85.9982,85.8196,85.8521,39000.0
2014-12-16 12:40:00,105.77,105.88,105.51,105.88,39100.0,85.8521,85.9414,85.6411,85.9414,39100.0
2014-12-16 12:50:00,105.87,105.93,105.52,105.52,29400.0,85.9333,85.982,85.6492,85.6492,29400.0
2014-12-16 13:00:00,105.54,105.87,105.51,105.72,80000.0,85.6654,85.9333,85.6411,85.8115,80000.0
2014-12-16 13:10:00,105.7,105.7,105.21,105.3,42800.0,85.7953,85.7953,85.3975,85.4706,42800.0
2014-12-16 13:20:00,105.3,105.6,105.18,105.55,61600.0,85.4706,85.7141,85.3732,85.6735,61600.0
2014-12-16 13:30:00,105.54,105.77,105.49,105.7,34600.0,85.6654,85.8521,85.6248,85.7953,34600.0
2014-12-16 13:40:00,105.73,106.16,105.73,106.03,23300.0,85.8196,86.1687,85.8196,86.0631,23300.0
2014-12-16 13:50:00,106.06,106.44,106.04,106.2,27900.0,86.0875,86.3959,86.0712,86.2011,27900.0
2014-12-16 14:00:00,106.23,106.32,106.04,106.2,28000.0,86.2255,86.2985,86.0712,86.2011,28000.0
2014-12-16 14:10:00,106.18,106.26,106.08,106.08,25700.0,86.1849,86.2498,86.1037,86.1037,25700.0
2014-12-16 14:20:00,106.12,106.19,105.9,105.94,28800.0,86.1362,86.193,85.9576,85.9901,28800.0
2014-12-16 14:30:00,105.92,106.06,105.66,105.83,39200.0,85.9738,86.0875,85.7628,85.9008,39200.0
2014-12-16 14:40:00,105.81,106.06,105.8,105.92,42200.0,85.8846,86.0875,85.8764,85.9738,42200.0
2014-12-16 14:50:00,105.88,105.88,105.55,105.82,38400.0,85.9414,85.9414,85.6735,85.8927,38400.0
2014-12-16 15:00:00,105.81,106.05,105.68,105.88,52400.0,85.8846,86.0794,85.779,85.9414,52400.0
2014-12-16 15:10:00,105.86,105.9,105.73,105.81,49900.0,85.9251,85.9576,85.8196,85.8846,49900.0
2014-12-16 15:20:00,105.8,105.83,105.49,105.6,57300.0,85.8764,85.9008,85.6248,85.7141,57300.0
2014-12-16 15:30:00,105.59,105.76,105.37,105.39,96400.0,85.706,85.844,85.5274,85.5437,96400.0
2014-12-16 15:40:00,105.41,105.42,105.05,105.3,64800.0,85.5599,85.568,85.2677,85.4706,64800.0
2014-12-16 15:50:00,105.28,105.29,104.72,104.83,130700.0,85.4544,85.4625,84.9998,85.0891,130700.0
2014-12-17 09:30:00,104.96,104.96,104.27,104.43,34900.0,85.1946,85.1946,84.6346,84.7644,34900.0
2014-12-17 09:40:00,104.51,105.43,104.51,105.0,15700.0,84.8294,85.5761,84.8294,85.2271,15700.0
2014-12-17 09:50:00,104.97,105.11,104.89,105.04,23500.0,85.2027,85.3164,85.1378,85.2596,23500.0
2014-12-17 10:00:00,105.07,105.08,104.63,104.65,28600.0,85.2839,85.292,84.9268,84.943,28600.0
2014-12-17 10:10:00,104.65,104.99,104.55,104.92,48600.0,84.943,85.219,84.8618,85.1622,48600.0
2014-12-17 10:20:00,104.9,104.9,104.51,104.52,35900.0,85.1459,85.1459,84.8294,84.8375,35900.0
2014-12-17 10:30:00,104.51,104.73,104.31,104.73,33500.0,84.8294,85.0079,84.667,85.0079,33500.0
2014-12-17 10:40:00,104.74,105.3,104.74,105.28,72900.0,85.0161,85.4706,85.0161,85.4544,72900.0
2014-12-17 10:50:00,105.29,105.49,105.28,105.46,39700.0,85.4625,85.6248,85.4544,85.6005,39700.0
2014-12-17 11:00:00,105.42,105.56,105.39,105.51,34000.0,85.568,85.6816,85.5437,85.6411,34000.0
2014-12-17 11:10:00,105.53,105.6,105.29,105.39,23900.0,85.6573,85.7141,85.4625,85.5437,23900.0
2014-12-17 11:20:00,105.41,105.69,105.3,105.69,34900.0,85.5599,85.7872,85.4706,85.7872,34900.0
2014-12-17 11:30:00,105.7,106.34,105.69,106.32,85500.0,85.7953,86.3148,85.7872,86.2985,85500.0
2014-12-17 11:40:00,106.31,106.36,106.07,106.07,44700.0,86.2904,86.331,86.0956,86.0956,44700.0
2014-12-17 11:50:00,106.08,106.64,106.05,106.44,13000.0,86.1037,86.5583,86.0794,86.3959,13000.0
2014-12-17 12:00:00,106.4,106.42,106.06,106.18,10700.0,86.3635,86.3797,86.0875,86.1849,10700.0
2014-12-17 12:10:00,106.2,106.24,106.07,106.11,19800.0,86.2011,86.2336,86.0956,86.1281,19800.0
2014-12-17 12:20:00,106.1,106.14,105.95,106.06,26600.0,86.1199,86.1524,85.9982,86.0875,26600.0
2014-12-17 12:30:00,106.07,106.2,106.05,106.13,30400.0,86.0956,86.2011,86.0794,86.1443,30400.0
2014-12-17 12:40:00,106.1,106.21,105.99,106.18,32200.0,86.1199,86.2092,86.0307,86.1849,32200.0
2014-12-17 12:50:00,106.18,106.46,106.11,106.21,22900.0,86.1849,86.4122,86.1281,86.2092,22900.0
2014-12-17 13:00:00,106.17,106.43,106.16,106.43,30700.0,86.1768,86.3878,86.1687,86.3878,30700.0
2014-12-17 13:10:00,106.42,106.5,106.33,106.46,26200.0,86.3797,86.4446,86.3066,86.4122,26200.0
2014-12-17 13:20:00,106.5,106.59,106.45,106.54,13800.0,86.4446,86.5177,86.404,86.4771,13800.0
2014-12-17 13:30:00,106.54,106.55,106.26,106.34,20600.0,86.4771,86.4852,86.2498,86.3148,20600.0
2014-12-17 13:40:00,106.34,106.56,106.26,106.45,34300.0,86.3148,86.4933,86.2498,86.404,34300.0
2014-12-17 13:50:00,106.4,106.75,106.37,106.75,21800.0,86.3635,86.6475,86.3391,86.6475,21800.0
2014-12-17 14:00:00,106.77,107.49,106.65,107.24,48800.0,86.6638,87.2482,86.5664,87.0453,48800.0
2014-12-17 14:10:00,107.18,107.58,107.11,107.46,37000.0,86.9966,87.3212,86.9398,87.2238,37000.0
2014-12-17 14:20:00,107.46,107.6,107.38,107.52,47100.0,87.2238,87.3375,87.1589,87.2725,47100.0
2014-12-17 14:30:00,107.55,107.81,107.42,107.69,80600.0,87.2969,87.5079,87.1914,87.4105,80600.0
2014-12-17 14:40:00,107.67,107.73,107.02,107.15,74300.0,87.3943,87.443,86.8667,86.9722,74300.0
2014-12-17 14:50:00,107.11,107.49,107.04,107.23,35500.0,86.9398,87.2482,86.8829,87.0372,35500.0
2014-12-17 15:00:00,107.24,107.26,106.76,106.96,40500.0,87.0453,87.0615,86.6557,86.818,40500.0
2014-12-17 15:10:00,106.94,107.54,106.94,107.49,44200.0,86.8018,87.2888,86.8018,87.2482,44200.0
2014-12-17 15:20:00,107.49,107.8,107.25,107.74,30900.0,87.2482,87.4998,87.0534,87.4511,30900.0
2014-12-17 15:30:00,107.76,107.97,107.57,107.69,63500.0,87.4673,87.6378,87.3131,87.4105,63500.0
2014-12-17 15:40:00,107.68,108.16,107.68,108.06,87000.0,87.4024,87.792,87.4024,87.7109,87000.0
2014-12-17 15:50:00,108.06,108.06,107.77,107.98,129000.0,87.7109,87.7109,87.4755,87.6459,129000.0
2014-12-18 09:30:00,109.69,110.14,109.32,109.81,59100.0,89.0339,89.3992,88.7336,89.1313,59100.0
2014-12-18 09:40:00,109.91,109.97,109.41,109.72,27600.0,89.2125,89.2612,88.8066,89.0583,27600.0
2014-12-18 09:50:00,109.79,110.24,109.72,110.15,24000.0,89.1151,89.4803,89.0583,89.4073,24000.0
2014-12-18 10:00:00,110.15,110.3,109.86,110.24,19500.0,89.4073,89.529,89.1719,89.4803,19500.0
2014-12-18 10:10:00,110.24,110.27,109.93,110.02,37600.0,89.4803,89.5047,89.2287,89.3018,37600.0
2014-12-18 10:20:00,110.01,110.12,109.68,109.79,14800.0,89.2936,89.3829,89.0258,89.1151,14800.0
2014-12-18 10:30:00,109.79,109.85,109.68,109.75,31600.0,89.1151,89.1638,89.0258,89.0826,31600.0
2014-12-18 10:40:00,109.81,110.11,109.7,109.98,24300.0,89.1313,89.3748,89.042,89.2693,24300.0
2014-12-18 10:50:00,109.98,110.29,109.93,109.99,23400.0,89.2693,89.5209,89.2287,89.2774,23400.0
2014-12-18 11:00:00,109.95,110.01,109.77,109.86,24800.0,89.2449,89.2936,89.0988,89.1719,24800.0
2014-12-18 11:10:00,109.82,110.03,109.76,110.03,15800.0,89.1394,89.3099,89.0907,89.3099,15800.0
2014-12-18 11:20:00,109.98,110.56,109.97,110.38,35100.0,89.2693,89.7401,89.2612,89.594,35100.0
2014-12-18 11:30:00,110.39,110.64,110.31,110.63,22000.0,89.6021,89.805,89.5372,89.7969,22000.0
2014-12-18 11:40:00,110.65,110.85,110.59,110.71,21200.0,89.8131,89.9755,89.7644,89.8618,21200.0
2014-12-18 11:50:00,110.71,111.03,110.66,111.02,18100.0,89.8618,90.1216,89.8212,90.1134,18100.0
2014-12-18 12:00:00,110.99,111.15,110.83,111.08,21100.0,90.0891,90.219,89.9592,90.1621,21100.0
2014-12-18 12:10:00,111.08,111.22,111.07,111.18,18200.0,90.1621,90.2758,90.154,90.2433,18200.0
2014-12-18 12:20:00,111.15,111.15,110.99,111.06,14200.0,90.219,90.219,90.0891,90.1459,14200.0
2014-12-18 12:30:00,111.06,111.1,110.92,111.0,15300.0,90.1459,90.1784,90.0323,90.0972,15300.0
2014-12-18 12:40:00,111.02,111.42,111.02,111.4,16700.0,90.1134,90.4381,90.1134,90.4219,16700.0
2014-12-18 12:50:00,111.39,111.47,111.28,111.38,12600.0,90.4138,90.4787,90.3245,90.4057,12600.0
2014-12-18 13:00:00,111.41,111.41,111.22,111.23,15500.0,90.43,90.43,90.2758,90.2839,15500.0
2014-12-18 13:10:00,111.23,111.26,111.11,111.11,23200.0,90.2839,90.3083,90.1865,90.1865,23200.0
2014-12-18 13:20:00,111.13,111.27,111.13,111.23,12400.0,90.2027,90.3164,90.2027,90.2839,12400.0
2014-12-18 13:30:00,111.21,111.41,111.2,111.36,20100.0,90.2677,90.43,90.2596,90.3894,20100.0
2014-12-18 13:40:00,111.37,111.42,111.28,111.28,17100.0,90.3975,90.4381,90.3245,90.3245,17100.0
2014-12-18 13:50:00,111.29,111.32,111.22,111.22,15000.0,90.3326,90.357,90.2758,90.2758,15000.0
2014-12-18 14:00:00,111.22,111.25,110.96,111.03,22500.0,90.2758,90.3001,90.0647,90.1216,22500.0
2014-12-18 14:10:00,111.02,111.2,111.02,111.19,21700.0,90.1134,90.2596,90.1134,90.2514,21700.0
2014-12-18 14:20:00,111.18,111.32,111.17,111.29,63500.0,90.2433,90.357,90.2352,90.3326,63500.0
2014-12-18 14:30:00,111.27,111.33,110.99,111.11,90400.0,90.3164,90.3651,90.0891,90.1865,90400.0
2014-12-18 14:40:00,111.04,111.07,110.87,110.87,20000.0,90.1297,90.154,89.9917,89.9917,20000.0
2014-12-18 14:50:00,110.87,111.07,110.79,111.03,48000.0,89.9917,90.154,89.9268,90.1216,48000.0
2014-12-18 15:00:00,111.02,111.25,110.91,111.19,40900.0,90.1134,90.3001,90.0242,90.2514,40900.0
2014-12-18 15:10:00,111.22,111.28,111.18,111.18,24700.0,90.2758,90.3245,90.2433,90.2433,24700.0
2014-12-18 15:20:00,111.18,111.2,111.05,111.16,57700.0,90.2433,90.2596,90.1378,90.2271,57700.0
2014-12-18 15:30:00,111.16,111.23,111.06,111.1,61100.0,90.2271,90.2839,90.1459,90.1784,61100.0
2014-12-18 15:40:00,111.1,111.18,111.06,111.13,95100.0,90.1784,90.2433,90.1459,90.2027,95100.0
2014-12-18 15:50:00,111.13,111.45,111.13,111.44,119000.0,90.2027,90.4625,90.2027,90.4544,119000.0
2014-12-19 09:30:00,112.09,112.64,111.66,112.3,216300.0,90.982,91.4284,90.6329,91.1524,216300.0
2014-12-19 09:40:00,112.25,112.33,111.84,111.85,48500.0,91.1118,91.1768,90.779,90.7871,48500.0
2014-12-19 09:50:00,111.83,112.43,111.63,112.3,51700.0,90.7709,91.2579,90.6086,91.1524,51700.0
2014-12-19 10:00:00,112.33,112.55,112.08,112.55,54300.0,91.1768,91.3553,90.9738,91.3553,54300.0
2014-12-19 10:10:00,112.51,112.64,112.15,112.19,17600.0,91.3229,91.4284,91.0307,91.0631,17600.0
2014-12-19 10:20:00,112.14,112.14,111.8,111.88,42000.0,91.0225,91.0225,90.7466,90.8115,42000.0
2014-12-19 10:30:00,111.89,112.07,111.78,112.07,40100.0,90.8196,90.9657,90.7303,90.9657,40100.0
2014-12-19 10:40:00,112.08,112.63,112.08,112.27,28400.0,90.9738,91.4203,90.9738,91.1281,28400.0
2014-12-19 10:50:00,112.28,112.45,112.25,112.44,23300.0,91.1362,91.2742,91.1118,91.266,23300.0
2014-12-19 11:00:00,112.39,112.43,112.27,112.4,14200.0,91.2255,91.2579,91.1281,91.2336,14200.0
2014-12-19 11:10:00,112.42,112.5,112.36,112.36,24600.0,91.2498,91.3147,91.2011,91.2011,24600.0
2014-12-19 11:20:00,112.34,112.46,112.32,112.39,16200.0,91.1849,91.2823,91.1686,91.2255,16200.0
2014-12-19 11:30:00,112.38,112.41,112.28,112.31,11000.0,91.2173,91.2417,91.1362,91.1605,11000.0
2014-12-19 11:40:00,112.31,112.36,112.25,112.25,11300.0,91.1605,91.2011,91.1118,91.1118,11300.0
2014-12-19 11:50:00,112.27,112.33,112.21,112.23,16700.0,91.1281,91.1768,91.0794,91.0956,16700.0
2014-12-19 12:00:00,112.22,112.22,112.05,112.17,28300.0,91.0875,91.0875,90.9495,91.0469,28300.0
2014-12-19 12:10:00,112.17,112.37,112.14,112.3,28900.0,91.0469,91.2092,91.0225,91.1524,28900.0
2014-12-19 12:20:00,112.32,112.35,112.11,112.12,14200.0,91.1686,91.193,90.9982,91.0063,14200.0
2014-12-19 12:30:00,112.1,112.11,111.9,111.96,14400.0,90.9901,90.9982,90.8277,90.8764,14400.0
2014-12-19 12:40:00,111.94,111.96,111.76,111.84,13200.0,90.8602,90.8764,90.7141,90.779,13200.0
2014-12-19 12:50:00,111.87,111.93,111.74,111.74,14200.0,90.8034,90.8521,90.6979,90.6979,14200.0
2014-12-19 13:00:00,111.7,111.77,111.64,111.71,27100.0,90.6654,90.7222,90.6167,90.6735,27100.0
2014-12-19 13:10:00,111.67,111.81,111.67,111.72,54500.0,90.641,90.7547,90.641,90.6816,54500.0
2014-12-19 13:20:00,111.71,111.71,111.55,111.61,16200.0,90.6735,90.6735,90.5436,90.5923,16200.0
2014-12-19 13:30:00,111.62,111.71,111.57,111.59,22600.0,90.6005,90.6735,90.5599,90.5761,22600.0
2014-12-19 13:40:00,111.59,111.68,111.55,111.55,16800.0,90.5761,90.6492,90.5436,90.5436,16800.0
2014-12-19 13:50:00,111.57,111.6,111.46,111.6,22000.0,90.5599,90.5842,90.4706,90.5842,22000.0
2014-12-19 14:00:00,111.59,111.6,111.47,111.48,37300.0,90.5761,90.5842,90.4787,90.4868,37300.0
2014-12-19 14:10:00,111.48,111.51,111.36,111.37,15600.0,90.4868,90.5112,90.3894,90.3975,15600.0
2014-12-19 14:20:00,111.34,111.35,111.19,111.21,21600.0,90.3732,90.3813,90.2514,90.2677,21600.0
2014-12-19 14:30:00,111.2,111.4,111.17,111.4,23600.0,90.2596,90.4219,90.2352,90.4219,23600.0
2014-12-19 14:40:00,111.41,111.58,111.41,111.5,27000.0,90.43,90.568,90.43,90.5031,27000.0
2014-12-19 14:50:00,111.51,111.61,111.49,111.59,40000.0,90.5112,90.5923,90.4949,90.5761,40000.0
2014-12-19 15:00:00,111.61,111.61,111.5,111.57,116300.0,90.5923,90.5923,90.5031,90.5599,116300.0
2014-12-19 15:10:00,111.56,111.63,111.41,111.51,50000.0,90.5518,90.6086,90.43,90.5112,50000.0
2014-12-19 15:20:00,111.53,111.6,111.45,111.51,37000.0,90.5274,90.5842,90.4625,90.5112,37000.0
2014-12-19 15:30:00,111.5,111.69,111.47,111.63,63900.0,90.5031,90.6573,90.4787,90.6086,63900.0
2014-12-19 15:40:00,111.64,111.65,111.48,111.64,69300.0,90.6167,90.6248,90.4868,90.6167,69300.0
2014-12-19 15:50:00,111.64,111.97,111.54,111.79,174600.0,90.6167,90.8845,90.5355,90.7384,174600.0
2014-12-22 09:30:00,112.0,112.25,111.64,111.95,23100.0,90.9089,91.1118,90.6167,90.8683,23100.0
2014-12-22 09:40:00,111.95,111.95,110.98,111.63,15100.0,90.8683,90.8683,90.081,90.6086,15100.0
2014-12-22 09:50:00,111.73,111.82,111.6,111.78,12200.0,90.6897,90.7628,90.5842,90.7303,12200.0
2014-12-22 10:00:00,111.73,112.11,111.73,112.08,16100.0,90.6897,90.9982,90.6897,90.9738,16100.0
2014-12-22 10:10:00,112.04,112.32,112.01,112.24,22200.0,90.9414,91.1686,90.917,91.1037,22200.0
2014-12-22 10:20:00,112.2,112.33,112.15,112.29,9400.0,91.0712,91.1768,91.0307,91.1443,9400.0
2014-12-22 10:30:00,112.24,112.29,112.0,112.09,12000.0,91.1037,91.1443,90.9089,90.982,12000.0
2014-12-22 10:40:00,112.04,112.06,111.97,111.98,8000.0,90.9414,90.9576,90.8845,90.8927,8000.0
2014-12-22 10:50:00,112.02,112.03,111.79,111.81,27500.0,90.9251,90.9333,90.7384,90.7547,27500.0
2014-12-22 11:00:00,111.78,111.81,111.53,111.57,23200.0,90.7303,90.7547,90.5274,90.5599,23200.0
2014-12-22 11:10:00,111.59,111.67,111.53,111.64,7500.0,90.5761,90.641,90.5274,90.6167,7500.0
2014-12-22 11:20:00,111.66,111.83,111.66,111.79,27200.0,90.6329,90.7709,90.6329,90.7384,27200.0
2014-12-22 11:30:00,111.79,111.85,111.58,111.83,34800.0,90.7384,90.7871,90.568,90.7709,34800.0
2014-12-22 11:40:00,111.82,111.83,111.64,111.68,17500.0,90.7628,90.7709,90.6167,90.6492,17500.0
2014-12-22 11:50:00,111.69,111.78,111.63,111.78,5600.0,90.6573,90.7303,90.6086,90.7303,5600.0
2014-12-22 12:00:00,111.75,111.84,111.7,111.84,4000.0,90.706,90.779,90.6654,90.779,4000.0
2014-12-22 12:10:00,111.82,111.86,111.71,111.84,20200.0,90.7628,90.7953,90.6735,90.779,20200.0
2014-12-22 12:20:00,111.84,111.97,111.84,111.95,9500.0,90.779,90.8845,90.779,90.8683,9500.0
2014-12-22 12:30:00,111.95,111.97,111.87,111.87,8000.0,90.8683,90.8845,90.8034,90.8034,8000.0
2014-12-22 12:40:00,111.88,111.94,111.81,111.93,8200.0,90.8115,90.8602,90.7547,90.8521,8200.0
2014-12-22 12:50:00,111.96,112.04,111.9,112.02,4200.0,90.8764,90.9414,90.8277,90.9251,4200.0
2014-12-22 13:00:00,112.0,112.08,112.0,112.06,7000.0,90.9089,90.9738,90.9089,90.9576,7000.0
2014-12-22 13:10:00,112.03,112.07,111.99,112.06,3500.0,90.9333,90.9657,90.9008,90.9576,3500.0
2014-12-22 13:20:00,112.06,112.18,112.02,112.14,8400.0,90.9576,91.055,90.9251,91.0225,8400.0
2014-12-22 13:30:00,112.15,112.22,112.15,112.19,3400.0,91.0307,91.0875,91.0307,91.0631,3400.0
2014-12-22 13:40:00,112.2,112.23,112.17,112.18,4000.0,91.0712,91.0956,91.0469,91.055,4000.0
2014-12-22 13:50:00,112.18,112.2,112.06,112.11,7900.0,91.055,91.0712,90.9576,90.9982,7900.0
2014-12-22 14:00:00,112.11,112.13,112.06,112.13,3600.0,90.9982,91.0144,90.9576,91.0144,3600.0
2014-12-22 14:10:00,112.13,112.13,112.05,112.08,8500.0,91.0144,91.0144,90.9495,90.9738,8500.0
2014-12-22 14:20:00,112.08,112.1,112.03,112.05,2200.0,90.9738,90.9901,90.9333,90.9495,2200.0
2014-12-22 14:30:00,112.08,112.16,112.06,112.09,7000.0,90.9738,91.0388,90.9576,90.982,7000.0
2014-12-22 14:40:00,112.08,112.12,111.89,112.03,32100.0,90.9738,91.0063,90.8196,90.9333,32100.0
2014-12-22 14:50:00,112.01,112.12,112.01,112.07,9900.0,90.917,91.0063,90.917,90.9657,9900.0
2014-12-22 15:00:00,112.08,112.23,112.08,112.21,16400.0,90.9738,91.0956,90.9738,91.0794,16400.0
2014-12-22 15:10:00,112.21,112.33,112.21,112.32,15100.0,91.0794,91.1768,91.0794,91.1686,15100.0
2014-12-22 15:20:00,112.32,112.47,112.32,112.47,14600.0,91.1686,91.2904,91.1686,91.2904,14600.0
2014-12-22 15:30:00,112.45,112.55,112.39,112.47,22600.0,91.2742,91.3553,91.2255,91.2904,22600.0
2014-12-22 15:40:00,112.48,112.52,112.3,112.38,22700.0,91.2985,91.331,91.1524,91.2173,22700.0
2014-12-22 15:50:00,112.37,112.42,112.21,112.41,47400.0,91.2092,91.2498,91.0794,91.2417,47400.0
2014-12-23 09:30:00,112.95,113.29,112.52,113.29,14200.0,91.68,91.956,91.331,91.956,14200.0
2014-12-23 09:40:00,113.21,113.44,113.03,113.16,8000.0,91.891,92.0777,91.7449,91.8505,8000.0
2014-12-23 09:50:00,113.25,113.84,113.25,113.83,12400.0,91.9235,92.4024,91.9235,92.3943,12400.0
2014-12-23 10:00:00,113.66,114.02,113.65,113.92,18600.0,92.2563,92.5485,92.2482,92.4673,18600.0
2014-12-23 10:10:00,113.89,114.05,113.71,113.79,12400.0,92.443,92.5729,92.2969,92.3618,12400.0
2014-12-23 10:20:00,113.86,114.06,113.8,113.93,10100.0,92.4186,92.581,92.3699,92.4755,10100.0
2014-12-23 10:30:00,113.94,113.97,113.74,113.74,11000.0,92.4836,92.5079,92.3212,92.3212,11000.0
2014-12-23 10:40:00,113.71,113.82,113.43,113.6,16500.0,92.2969,92.3862,92.0696,92.2076,16500.0
2014-12-23 10:50:00,113.56,113.6,113.37,113.5,11200.0,92.1751,92.2076,92.0209,92.1264,11200.0
2014-12-23 11:00:00,113.49,113.58,113.38,113.38,14900.0,92.1183,92.1914,92.029,92.029,14900.0
2014-12-23 11:10:00,113.38,113.47,113.2,113.31,16900.0,92.029,92.1021,91.8829,91.9722,16900.0
2014-12-23 11:20:00,113.34,113.42,113.22,113.26,9700.0,91.9966,92.0615,91.8992,91.9316,9700.0
2014-12-23 11:30:00,113.26,113.5,113.25,113.36,13700.0,91.9316,92.1264,91.9235,92.0128,13700.0
2014-12-23 11:40:00,113.4,113.44,113.27,113.44,3000.0,92.0453,92.0777,91.9397,92.0777,3000.0
2014-12-23 11:50:00,113.51,113.51,113.17,113.25,4200.0,92.1345,92.1345,91.8586,91.9235,4200.0
2014-12-23 12:00:00,113.17,113.35,113.17,113.24,6300.0,91.8586,92.0047,91.8586,91.9154,6300.0
2014-12-23 12:10:00,113.24,113.35,113.24,113.35,6600.0,91.9154,92.0047,91.9154,92.0047,6600.0
2014-12-23 12:20:00,113.42,113.47,113.37,113.42,5400.0,92.0615,92.1021,92.0209,92.0615,5400.0
2014-12-23 12:30:00,113.42,113.5,113.3,113.47,4900.0,92.0615,92.1264,91.9641,92.1021,4900.0
2014-12-23 12:40:00,113.46,113.47,113.35,113.44,6400.0,92.094,92.1021,92.0047,92.0777,6400.0
2014-12-23 12:50:00,113.45,113.48,113.33,113.38,5200.0,92.0858,92.1102,91.9884,92.029,5200.0
2014-12-23 13:00:00,113.43,113.49,113.38,113.48,6700.0,92.0696,92.1183,92.029,92.1102,6700.0
2014-12-23 13:10:00,113.46,113.54,113.46,113.51,11300.0,92.094,92.1589,92.094,92.1345,11300.0
2014-12-23 13:20:00,113.51,113.52,113.4,113.48,9400.0,92.1345,92.1427,92.0453,92.1102,9400.0
2014-12-23 13:30:00,113.47,113.48,113.38,113.39,5800.0,92.1021,92.1102,92.029,92.0371,5800.0
2014-12-23 13:40:00,113.42,113.61,113.4,113.53,8200.0,92.0615,92.2157,92.0453,92.1508,8200.0
2014-12-23 13:50:00,113.49,113.51,113.39,113.41,5000.0,92.1183,92.1345,92.0371,92.0534,5000.0
2014-12-23 14:00:00,113.36,113.45,113.36,113.39,6100.0,92.0128,92.0858,92.0128,92.0371,6100.0
2014-12-23 14:10:00,113.43,113.47,113.37,113.37,10700.0,92.0696,92.1021,92.0209,92.0209,10700.0
2014-12-23 14:20:00,113.38,113.44,113.35,113.42,12300.0,92.029,92.0777,92.0047,92.0615,12300.0
2014-12-23 14:30:00,113.41,113.47,113.39,113.47,5500.0,92.0534,92.1021,92.0371,92.1021,5500.0
2014-12-23 14:40:00,113.47,113.55,113.47,113.51,7900.0,92.1021,92.167,92.1021,92.1345,7900.0
2014-12-23 14:50:00,113.51,113.63,113.51,113.63,15600.0,92.1345,92.2319,92.1345,92.2319,15600.0
2014-12-23 15:00:00,113.63,113.74,113.62,113.66,16700.0,92.2319,92.3212,92.2238,92.2563,16700.0
2014-12-23 15:10:00,113.64,113.64,113.44,113.5,17500.0,92.2401,92.2401,92.0777,92.1264,17500.0
2014-12-23 15:20:00,113.5,113.5,113.2,113.2,15800.0,92.1264,92.1264,91.8829,91.8829,15800.0
2014-12-23 15:30:00,113.22,113.36,113.15,113.36,23300.0,91.8992,92.0128,91.8423,92.0128,23300.0
2014-12-23 15:40:00,113.35,113.41,113.28,113.32,23200.0,92.0047,92.0534,91.9479,91.9803,23200.0
2014-12-23 15:50:00,113.33,113.44,113.3,113.34,46700.0,91.9884,92.0777,91.9641,91.9966,46700.0
2014-12-24 09:30:00,113.54,113.76,113.06,113.16,18300.0,92.1589,92.3375,91.7693,91.8505,18300.0
2014-12-24 09:40:00,113.17,113.17,112.48,112.48,15300.0,91.8586,91.8586,91.2985,91.2985,15300.0
2014-12-24 09:50:00,112.5,112.64,112.4,112.41,25200.0,91.3147,91.4284,91.2336,91.2417,25200.0
2014-12-24 10:00:00,112.44,112.97,112.43,112.97,12400.0,91.266,91.6962,91.2579,91.6962,12400.0
2014-12-24 10:10:00,113.01,113.17,112.91,113.16,13000.0,91.7287,91.8586,91.6475,91.8505,13000.0
2014-12-24 10:20:00,113.15,113.32,113.12,113.22,14900.0,91.8423,91.9803,91.818,91.8992,14900.0
2014-12-24 10:30:00,113.18,113.23,113.07,113.07,8000.0,91.8667,91.9073,91.7774,91.7774,8000.0
2014-12-24 10:40:00,113.06,113.07,112.77,112.77,7200.0,91.7693,91.7774,91.5339,91.5339,7200.0
2014-12-24 10:50:00,112.77,112.93,112.77,112.89,7200.0,91.5339,91.6638,91.5339,91.6313,7200.0
2014-12-24 11:00:00,112.89,113.08,112.87,113.07,6400.0,91.6313,91.7855,91.6151,91.7774,6400.0
2014-12-24 11:10:00,113.06,113.12,113.04,113.08,4800.0,91.7693,91.818,91.7531,91.7855,4800.0
2014-12-24 11:20:00,113.08,113.17,113.08,113.16,5800.0,91.7855,91.8586,91.7855,91.8505,5800.0
2014-12-24 11:30:00,113.16,113.23,112.98,113.18,11300.0,91.8505,91.9073,91.7044,91.8667,11300.0
2014-12-24 11:40:00,113.16,113.32,113.16,113.27,14000.0,91.8505,91.9803,91.8505,91.9397,14000.0
2014-12-24 11:50:00,113.32,113.36,113.27,113.31,9700.0,91.9803,92.0128,91.9397,91.9722,9700.0
2014-12-24 12:00:00,113.32,113.33,113.26,113.27,7400.0,91.9803,91.9884,91.9316,91.9397,7400.0
2014-12-24 12:10:00,113.27,113.34,113.25,113.26,8200.0,91.9397,91.9966,91.9235,91.9316,8200.0
2014-12-24 12:20:00,113.21,113.22,113.15,113.18,3800.0,91.891,91.8992,91.8423,91.8667,3800.0
2014-12-24 12:30:00,113.18,113.26,113.12,113.14,15300.0,91.8667,91.9316,91.818,91.8342,15300.0
2014-12-24 12:40:00,113.16,113.24,113.14,113.14,13000.0,91.8505,91.9154,91.8342,91.8342,13000.0
2014-12-24 12:50:00,113.15,113.18,112.83,112.9,25200.0,91.8423,91.8667,91.5826,91.6394,25200.0
2014-12-26 09:30:00,113.0,113.25,112.87,113.15,6700.0,91.7206,91.9235,91.6151,91.8423,6700.0
2014-12-26 09:40:00,113.06,113.19,112.97,113.15,2800.0,91.7693,91.8748,91.6962,91.8423,2800.0
2014-12-26 09:50:00,113.15,113.22,113.01,113.12,6200.0,91.8423,91.8992,91.7287,91.818,6200.0
2014-12-26 10:00:00,113.24,113.33,113.23,113.31,9800.0,91.9154,91.9884,91.9073,91.9722,9800.0
2014-12-26 10:10:00,113.37,113.44,113.28,113.4,4800.0,92.0209,92.0777,91.9479,92.0453,4800.0
2014-12-26 10:20:00,113.4,113.49,113.35,113.4,8900.0,92.0453,92.1183,92.0047,92.0453,8900.0
2014-12-26 10:30:00,113.43,113.5,113.37,113.46,10900.0,92.0696,92.1264,92.0209,92.094,10900.0
2014-12-26 10:40:00,113.49,113.62,113.43,113.58,7100.0,92.1183,92.2238,92.0696,92.1914,7100.0
2014-12-26 10:50:00,113.58,113.66,113.48,113.61,5200.0,92.1914,92.2563,92.1102,92.2157,5200.0
2014-12-26 11:00:00,113.63,113.69,113.63,113.67,1600.0,92.2319,92.2807,92.2319,92.2644,1600.0
2014-12-26 11:10:00,113.68,113.69,113.6,113.6,3200.0,92.2725,92.2807,92.2076,92.2076,3200.0
2014-12-26 11:20:00,113.59,113.65,113.54,113.54,4100.0,92.1995,92.2482,92.1589,92.1589,4100.0
2014-12-26 11:30:00,113.55,113.57,113.49,113.49,2800.0,92.167,92.1832,92.1183,92.1183,2800.0
2014-12-26 11:40:00,113.44,113.49,113.41,113.49,2800.0,92.0777,92.1183,92.0534,92.1183,2800.0
2014-12-26 11:50:00,113.47,113.54,113.45,113.47,2300.0,92.1021,92.1589,92.0858,92.1021,2300.0
2014-12-26 12:00:00,113.43,113.49,113.39,113.45,2100.0,92.0696,92.1183,92.0371,92.0858,2100.0
2014-12-26 12:10:00,113.45,113.46,113.38,113.38,4500.0,92.0858,92.094,92.029,92.029,4500.0
2014-12-26 12:20:00,113.41,113.41,113.29,113.29,4200.0,92.0534,92.0534,91.956,91.956,4200.0
2014-12-26 12:30:00,113.3,113.33,113.23,113.24,5600.0,91.9641,91.9884,91.9073,91.9154,5600.0
2014-12-26 12:40:00,113.25,113.28,113.15,113.16,2700.0,91.9235,91.9479,91.8423,91.8505,2700.0
2014-12-26 12:50:00,113.19,113.25,113.19,113.25,1900.0,91.8748,91.9235,91.8748,91.9235,1900.0
2014-12-26 13:00:00,113.28,113.33,113.13,113.13,5000.0,91.9479,91.9884,91.8261,91.8261,5000.0
2014-12-26 13:10:00,113.15,113.16,113.09,113.11,2600.0,91.8423,91.8505,91.7936,91.8099,2600.0
2014-12-26 13:20:00,113.15,113.25,113.15,113.17,3600.0,91.8423,91.9235,91.8423,91.8586,3600.0
2014-12-26 13:30:00,113.16,113.28,113.16,113.28,5500.0,91.8505,91.9479,91.8505,91.9479,5500.0
2014-12-26 13:40:00,113.32,113.33,113.24,113.31,4700.0,91.9803,91.9884,91.9154,91.9722,4700.0
2014-12-26 13:50:00,113.35,113.36,113.33,113.34,4500.0,92.0047,92.0128,91.9884,91.9966,4500.0
2014-12-26 14:00:00,113.35,113.41,113.31,113.4,5300.0,92.0047,92.0534,91.9722,92.0453,5300.0
2014-12-26 14:10:00,113.43,113.43,113.34,113.35,3600.0,92.0696,92.0696,91.9966,92.0047,3600.0
2014-12-26 14:20:00,113.36,113.38,113.34,113.38,4700.0,92.0128,92.029,91.9966,92.029,4700.0
2014-12-26 14:30:00,113.36,113.43,113.36,113.38,7700.0,92.0128,92.0696,92.0128,92.029,7700.0
2014-12-26 14:40:00,113.38,113.42,113.35,113.36,4600.0,92.029,92.0615,92.0047,92.0128,4600.0
2014-12-26 14:50:00,113.37,113.38,113.32,113.37,3700.0,92.0209,92.029,91.9803,92.0209,3700.0
2014-12-26 15:00:00,113.38,113.4,113.31,113.31,5800.0,92.029,92.0453,91.9722,91.9722,5800.0
2014-12-26 15:10:00,113.31,113.32,113.22,113.24,7400.0,91.9722,91.9803,91.8992,91.9154,7400.0
2014-12-26 15:20:00,113.24,113.25,113.1,113.11,11400.0,91.9154,91.9235,91.8018,91.8099,11400.0
2014-12-26 15:30:00,113.11,113.16,113.08,113.14,10600.0,91.8099,91.8505,91.7855,91.8342,10600.0
2014-12-26 15:40:00,113.15,113.26,113.13,113.17,19900.0,91.8423,91.9316,91.8261,91.8586,19900.0
2014-12-26 15:50:00,113.16,113.17,112.94,113.01,32800.0,91.8505,91.8586,91.6719,91.7287,32800.0
2014-12-29 09:30:00,112.79,112.79,112.19,112.63,7200.0,91.5501,91.5501,91.0631,91.4203,7200.0
2014-12-29 09:40:00,112.64,113.17,112.63,112.71,18100.0,91.4284,91.8586,91.4203,91.4852,18100.0
2014-12-29 09:50:00,112.73,112.74,112.53,112.64,2800.0,91.5014,91.5095,91.3391,91.4284,2800.0
2014-12-29 10:00:00,112.63,112.9,112.62,112.86,4600.0,91.4203,91.6394,91.4121,91.607,4600.0
2014-12-29 10:10:00,112.8,113.1,112.79,113.1,6500.0,91.5582,91.8018,91.5501,91.8018,6500.0
2014-12-29 10:20:00,113.11,113.2,113.07,113.09,5900.0,91.8099,91.8829,91.7774,91.7936,5900.0
2014-12-29 10:30:00,113.1,113.19,113.01,113.13,7700.0,91.8018,91.8748,91.7287,91.8261,7700.0
2014-12-29 10:40:00,113.14,113.57,113.13,113.4,31100.0,91.8342,92.1832,91.8261,92.0453,31100.0
2014-12-29 10:50:00,113.39,113.4,113.2,113.23,5500.0,92.0371,92.0453,91.8829,91.9073,5500.0
2014-12-29 11:00:00,113.2,113.32,113.19,113.32,4900.0,91.8829,91.9803,91.8748,91.9803,4900.0
2014-12-29 11:10:00,113.33,113.39,113.25,113.31,3300.0,91.9884,92.0371,91.9235,91.9722,3300.0
2014-12-29 11:20:00,113.32,113.37,113.3,113.35,2400.0,91.9803,92.0209,91.9641,92.0047,2400.0
2014-12-29 11:30:00,113.38,113.42,113.32,113.32,7600.0,92.029,92.0615,91.9803,91.9803,7600.0
2014-12-29 11:40:00,113.31,113.38,113.25,113.38,3500.0,91.9722,92.029,91.9235,92.029,3500.0
2014-12-29 11:50:00,113.31,113.41,113.31,113.34,1200.0,91.9722,92.0534,91.9722,91.9966,1200.0
2014-12-29 12:00:00,113.36,113.38,113.27,113.27,8900.0,92.0128,92.029,91.9397,91.9397,8900.0
2014-12-29 12:10:00,113.3,113.37,113.29,113.3,4500.0,91.9641,92.0209,91.956,91.9641,4500.0
2014-12-29 12:20:00,113.34,113.35,113.28,113.28,3200.0,91.9966,92.0047,91.9479,91.9479,3200.0
2014-12-29 12:30:00,113.28,113.29,113.07,113.09,20100.0,91.9479,91.956,91.7774,91.7936,20100.0
2014-12-29 12:40:00,113.09,113.19,113.05,113.19,7900.0,91.7936,91.8748,91.7612,91.8748,7900.0
2014-12-29 12:50:00,113.15,113.23,113.15,113.2,3400.0,91.8423,91.9073,91.8423,91.8829,3400.0
2014-12-29 13:00:00,113.15,113.23,113.13,113.2,3800.0,91.8423,91.9073,91.8261,91.8829,3800.0
2014-12-29 13:10:00,113.2,113.3,113.19,113.3,5200.0,91.8829,91.9641,91.8748,91.9641,5200.0
2014-12-29 13:20:00,113.29,113.39,113.29,113.36,3600.0,91.956,92.0371,91.956,92.0128,3600.0
2014-12-29 13:30:00,113.36,113.37,113.24,113.25,5000.0,92.0128,92.0209,91.9154,91.9235,5000.0
2014-12-29 13:40:00,113.25,113.27,113.15,113.15,3700.0,91.9235,91.9397,91.8423,91.8423,3700.0
2014-12-29 13:50:00,113.14,113.17,113.11,113.15,2500.0,91.8342,91.8586,91.8099,91.8423,2500.0
2014-12-29 14:00:00,113.14,113.19,113.08,113.09,8500.0,91.8342,91.8748,91.7855,91.7936,8500.0
2014-12-29 14:10:00,113.09,113.12,113.03,113.03,4200.0,91.7936,91.818,91.7449,91.7449,4200.0
2014-12-29 14:20:00,113.05,113.14,113.03,113.11,6400.0,91.7612,91.8342,91.7449,91.8099,6400.0
2014-12-29 14:30:00,113.12,113.23,113.1,113.21,4500.0,91.818,91.9073,91.8018,91.891,4500.0
2014-12-29 14:40:00,113.26,113.39,113.24,113.39,6600.0,91.9316,92.0371,91.9154,92.0371,6600.0
2014-12-29 14:50:00,113.39,113.42,113.36,113.42,5000.0,92.0371,92.0615,92.0128,92.0615,5000.0
2014-12-29 15:00:00,113.41,113.53,113.39,113.53,7200.0,92.0534,92.1508,92.0371,92.1508,7200.0
2014-12-29 15:10:00,113.52,113.55,113.46,113.55,4500.0,92.1427,92.167,92.094,92.167,4500.0
2014-12-29 15:20:00,113.51,113.52,113.32,113.33,5900.0,92.1345,92.1427,91.9803,91.9884,5900.0
2014-12-29 15:30:00,113.36,113.37,113.29,113.34,10800.0,92.0128,92.0209,91.956,91.9966,10800.0
2014-12-29 15:40:00,113.36,113.4,113.23,113.23,12000.0,92.0128,92.0453,91.9073,91.9073,12000.0
2014-12-29 15:50:00,113.24,113.25,113.05,113.09,26300.0,91.9154,91.9235,91.7612,91.7936,26300.0
2014-12-30 09:30:00,113.26,113.26,112.57,112.82,19900.0,91.9316,91.9316,91.3716,91.5745,19900.0
2014-12-30 09:40:00,112.83,113.07,112.83,112.95,8600.0,91.5826,91.7774,91.5826,91.68,8600.0
2014-12-30 09:50:00,112.86,112.86,112.43,112.43,17300.0,91.607,91.607,91.2579,91.2579,17300.0
2014-12-30 10:00:00,112.53,112.8,112.46,112.71,17500.0,91.3391,91.5582,91.2823,91.4852,17500.0
2014-12-30 10:10:00,112.72,112.98,112.72,112.98,5400.0,91.4933,91.7044,91.4933,91.7044,5400.0
2014-12-30 10:20:00,112.93,112.98,112.83,112.87,15000.0,91.6638,91.7044,91.5826,91.6151,15000.0
2014-12-30 10:30:00,112.84,112.84,112.63,112.63,4500.0,91.5907,91.5907,91.4203,91.4203,4500.0
2014-12-30 10:40:00,112.63,112.69,112.62,112.64,8300.0,91.4203,91.469,91.4121,91.4284,8300.0
2014-12-30 10:50:00,112.65,112.65,112.53,112.58,9200.0,91.4365,91.4365,91.3391,91.3797,9200.0
2014-12-30 11:00:00,112.61,112.65,112.4,112.41,8500.0,91.404,91.4365,91.2336,91.2417,8500.0
2014-12-30 11:10:00,112.4,112.4,112.2,112.27,9600.0,91.2336,91.2336,91.0712,91.1281,9600.0
2014-12-30 11:20:00,112.28,112.48,112.28,112.41,5400.0,91.1362,91.2985,91.1362,91.2417,5400.0
2014-12-30 11:30:00,112.39,112.4,112.2,112.36,3600.0,91.2255,91.2336,91.0712,91.2011,3600.0
2014-12-30 11:40:00,112.29,112.32,112.15,112.32,4100.0,91.1443,91.1686,91.0307,91.1686,4100.0
2014-12-30 11:50:00,112.28,112.3,112.22,112.27,3600.0,91.1362,91.1524,91.0875,91.1281,3600.0
2014-12-30 12:00:00,112.25,112.42,112.25,112.4,4100.0,91.1118,91.2498,91.1118,91.2336,4100.0
2014-12-30 12:10:00,112.36,112.37,112.22,112.22,3200.0,91.2011,91.2092,91.0875,91.0875,3200.0
2014-12-30 12:20:00,112.22,112.24,112.15,112.17,4400.0,91.0875,91.1037,91.0307,91.0469,4400.0
2014-12-30 12:30:00,112.23,112.52,112.23,112.49,10400.0,91.0956,91.331,91.0956,91.3066,10400.0
2014-12-30 12:40:00,112.52,112.52,112.34,112.42,4700.0,91.331,91.331,91.1849,91.2498,4700.0
2014-12-30 12:50:00,112.43,112.45,112.35,112.35,8500.0,91.2579,91.2742,91.193,91.193,8500.0
2014-12-30 13:00:00,112.31,112.45,112.31,112.43,6000.0,91.1605,91.2742,91.1605,91.2579,6000.0
2014-12-30 13:10:00,112.44,112.52,112.42,112.42,3200.0,91.266,91.331,91.2498,91.2498,3200.0
2014-12-30 13:20:00,112.46,112.55,112.37,112.39,6300.0,91.2823,91.3553,91.2092,91.2255,6300.0
2014-12-30 13:30:00,112.38,112.39,112.24,112.25,6000.0,91.2173,91.2255,91.1037,91.1118,6000.0
2014-12-30 13:40:00,112.23,112.24,112.06,112.24,11300.0,91.0956,91.1037,90.9576,91.1037,11300.0
2014-12-30 13:50:00,112.27,112.27,112.16,112.23,5800.0,91.1281,91.1281,91.0388,91.0956,5800.0
2014-12-30 14:00:00,112.19,112.31,112.16,112.23,3700.0,91.0631,91.1605,91.0388,91.0956,3700.0
2014-12-30 14:10:00,112.22,112.24,112.17,112.21,3900.0,91.0875,91.1037,91.0469,91.0794,3900.0
2014-12-30 14:20:00,112.25,112.33,112.25,112.3,4400.0,91.1118,91.1768,91.1118,91.1524,4400.0
2014-12-30 14:30:00,112.33,112.52,112.33,112.51,5800.0,91.1768,91.331,91.1768,91.3229,5800.0
2014-12-30 14:40:00,112.54,112.62,112.53,112.62,4400.0,91.3472,91.4121,91.3391,91.4121,4400.0
2014-12-30 14:50:00,112.57,112.62,112.51,112.58,3200.0,91.3716,91.4121,91.3229,91.3797,3200.0
2014-12-30 15:00:00,112.57,112.63,112.53,112.61,6300.0,91.3716,91.4203,91.3391,91.404,6300.0
2014-12-30 15:10:00,112.61,112.61,112.48,112.48,6100.0,91.404,91.404,91.2985,91.2985,6100.0
2014-12-30 15:20:00,112.48,112.52,112.36,112.36,10200.0,91.2985,91.331,91.2011,91.2011,10200.0
2014-12-30 15:30:00,112.36,112.5,112.33,112.43,14500.0,91.2011,91.3147,91.1768,91.2579,14500.0
2014-12-30 15:40:00,112.48,112.49,112.31,112.36,23600.0,91.2985,91.3066,91.1605,91.2011,23600.0
2014-12-30 15:50:00,112.35,112.43,112.3,112.32,44200.0,91.193,91.2579,91.1524,91.1686,44200.0
2014-12-31 09:30:00,112.65,113.13,112.17,112.23,8700.0,91.4365,91.8261,91.0469,91.0956,8700.0
2014-12-31 09:40:00,112.18,112.23,111.9,112.05,4900.0,91.055,91.0956,90.8277,90.9495,4900.0
2014-12-31 09:50:00,112.03,112.35,112.03,112.21,7100.0,90.9333,91.193,90.9333,91.0794,7100.0
2014-12-31 10:00:00,112.29,112.71,112.28,112.71,6100.0,91.1443,91.4852,91.1362,91.4852,6100.0
2014-12-31 10:10:00,112.65,113.15,112.62,113.13,26000.0,91.4365,91.8423,91.4121,91.8261,26000.0
2014-12-31 10:20:00,113.08,113.11,112.87,112.91,4700.0,91.7855,91.8099,91.6151,91.6475,4700.0
2014-12-31 10:30:00,112.95,113.2,112.95,113.17,21100.0,91.68,91.8829,91.68,91.8586,21100.0
2014-12-31 10:40:00,113.2,113.25,113.2,113.21,4900.0,91.8829,91.9235,91.8829,91.891,4900.0
2014-12-31 10:50:00,113.27,113.36,113.21,113.3,15000.0,91.9397,92.0128,91.891,91.9641,15000.0
2014-12-31 11:00:00,113.29,113.3,113.24,113.28,7500.0,91.956,91.9641,91.9154,91.9479,7500.0
2014-12-31 11:10:00,113.28,113.29,113.06,113.06,2200.0,91.9479,91.956,91.7693,91.7693,2200.0
2014-12-31 11:20:00,113.12,113.31,113.1,113.1,14200.0,91.818,91.9722,91.8018,91.8018,14200.0
2014-12-31 11:30:00,113.11,113.15,113.08,113.08,2500.0,91.8099,91.8423,91.7855,91.7855,2500.0
2014-12-31 11:40:00,113.09,113.09,112.92,112.96,3200.0,91.7936,91.7936,91.6557,91.6881,3200.0
2014-12-31 11:50:00,112.98,113.07,112.98,113.05,2000.0,91.7044,91.7774,91.7044,91.7612,2000.0
2014-12-31 12:00:00,113.04,113.04,112.74,113.0,6400.0,91.7531,91.7531,91.5095,91.7206,6400.0
2014-12-31 12:10:00,113.02,113.02,112.77,112.77,4700.0,91.7368,91.7368,91.5339,91.5339,4700.0
2014-12-31 12:20:00,112.76,112.76,112.38,112.53,8300.0,91.5258,91.5258,91.2173,91.3391,8300.0
2014-12-31 12:30:00,112.52,112.55,112.34,112.4,7100.0,91.331,91.3553,91.1849,91.2336,7100.0
2014-12-31 12:40:00,112.37,112.43,112.34,112.37,4700.0,91.2092,91.2579,91.1849,91.2092,4700.0
2014-12-31 12:50:00,112.39,112.42,112.25,112.29,13600.0,91.2255,91.2498,91.1118,91.1443,13600.0
2014-12-31 13:00:00,112.29,112.41,112.18,112.41,9100.0,91.1443,91.2417,91.055,91.2417,9100.0
2014-12-31 13:10:00,112.32,112.35,112.15,112.3,8300.0,91.1686,91.193,91.0307,91.1524,8300.0
2014-12-31 13:20:00,112.3,112.33,112.21,112.32,8300.0,91.1524,91.1768,91.0794,91.1686,8300.0
2014-12-31 13:30:00,112.31,112.39,112.3,112.32,2800.0,91.1605,91.2255,91.1524,91.1686,2800.0
2014-12-31 13:40:00,112.31,112.54,112.31,112.47,10800.0,91.1605,91.3472,91.1605,91.2904,10800.0
2014-12-31 13:50:00,112.44,112.46,112.32,112.38,9600.0,91.266,91.2823,91.1686,91.2173,9600.0
2014-12-31 14:00:00,112.35,112.4,112.14,112.2,5100.0,91.193,91.2336,91.0225,91.0712,5100.0
2014-12-31 14:10:00,112.21,112.22,112.02,112.1,6400.0,91.0794,91.0875,90.9251,90.9901,6400.0
2014-12-31 14:20:00,112.06,112.11,111.95,112.06,9300.0,90.9576,90.9982,90.8683,90.9576,9300.0
2014-12-31 14:30:00,112.07,112.11,111.73,111.73,7700.0,90.9657,90.9982,90.6897,90.6897,7700.0
2014-12-31 14:40:00,111.76,111.88,111.62,111.88,9000.0,90.7141,90.8115,90.6005,90.8115,9000.0
2014-12-31 14:50:00,111.87,111.87,111.74,111.78,8300.0,90.8034,90.8034,90.6979,90.7303,8300.0
2014-12-31 15:00:00,111.78,111.84,111.71,111.84,12300.0,90.7303,90.779,90.6735,90.779,12300.0
2014-12-31 15:10:00,111.82,112.04,111.79,112.03,9800.0,90.7628,90.9414,90.7384,90.9333,9800.0
2014-12-31 15:20:00,112.02,112.08,111.96,112.0,13300.0,90.9251,90.9738,90.8764,90.9089,13300.0
2014-12-31 15:30:00,112.0,112.02,111.79,111.87,16700.0,90.9089,90.9251,90.7384,90.8034,16700.0
2014-12-31 15:40:00,111.87,111.87,111.4,111.4,35400.0,90.8034,90.8034,90.4219,90.4219,35400.0
2014-12-31 15:50:00,111.39,111.39,111.08,111.18,81700.0,90.4138,90.4138,90.1621,90.2433,81700.0
2015-01-02 09:30:00,111.93,112.58,111.53,112.3,17600.0,90.8521,91.3797,90.5274,91.1524,17600.0
2015-01-02 09:40:00,112.09,112.21,111.86,111.95,4000.0,90.982,91.0794,90.7953,90.8683,4000.0
2015-01-02 09:50:00,111.91,112.23,111.91,112.08,4700.0,90.8358,91.0956,90.8358,90.9738,4700.0
2015-01-02 10:00:00,111.96,112.01,111.51,111.73,29600.0,90.8764,90.917,90.5112,90.6897,29600.0
2015-01-02 10:10:00,111.76,111.93,111.2,111.28,8900.0,90.7141,90.8521,90.2596,90.3245,8900.0
2015-01-02 10:20:00,111.14,111.15,110.9,110.98,16400.0,90.2108,90.219,90.016,90.081,16400.0
2015-01-02 10:30:00,110.98,111.02,110.35,110.35,15700.0,90.081,90.1134,89.5696,89.5696,15700.0
2015-01-02 10:40:00,110.28,110.54,110.03,110.46,12000.0,89.5128,89.7238,89.3099,89.6589,12000.0
2015-01-02 10:50:00,110.46,110.51,110.16,110.47,27500.0,89.6589,89.6995,89.4154,89.667,27500.0
2015-01-02 11:00:00,110.42,110.46,110.15,110.25,12800.0,89.6264,89.6589,89.4073,89.4884,12800.0
2015-01-02 11:10:00,110.31,110.31,109.95,110.11,11700.0,89.5372,89.5372,89.2449,89.3748,11700.0
2015-01-02 11:20:00,110.03,110.5,110.03,110.48,8700.0,89.3099,89.6914,89.3099,89.6751,8700.0
2015-01-02 11:30:00,110.49,110.54,110.41,110.46,15700.0,89.6833,89.7238,89.6183,89.6589,15700.0
2015-01-02 11:40:00,110.46,110.53,110.27,110.37,7000.0,89.6589,89.7157,89.5047,89.5859,7000.0
2015-01-02 11:50:00,110.37,110.37,110.23,110.35,9000.0,89.5859,89.5859,89.4722,89.5696,9000.0
2015-01-02 12:00:00,110.35,110.75,110.34,110.73,8300.0,89.5696,89.8943,89.5615,89.8781,8300.0
2015-01-02 12:10:00,110.73,110.76,110.44,110.51,3700.0,89.8781,89.9024,89.6427,89.6995,3700.0
2015-01-02 12:20:00,110.48,110.58,110.45,110.53,7200.0,89.6751,89.7563,89.6508,89.7157,7200.0
2015-01-02 12:30:00,110.51,110.6,110.44,110.55,5800.0,89.6995,89.7725,89.6427,89.732,5800.0
2015-01-02 12:40:00,110.59,110.69,110.32,110.42,14800.0,89.7644,89.8456,89.5453,89.6264,14800.0
2015-01-02 12:50:00,110.41,110.64,110.39,110.48,8700.0,89.6183,89.805,89.6021,89.6751,8700.0
2015-01-02 13:00:00,110.48,110.62,110.43,110.54,11300.0,89.6751,89.7888,89.6346,89.7238,11300.0
2015-01-02 13:10:00,110.48,110.48,110.31,110.35,9200.0,89.6751,89.6751,89.5372,89.5696,9200.0
2015-01-02 13:20:00,110.35,110.57,110.17,110.21,8500.0,89.5696,89.7482,89.4235,89.456,8500.0
2015-01-02 13:30:00,110.19,110.27,110.13,110.13,5300.0,89.4397,89.5047,89.391,89.391,5300.0
2015-01-02 13:40:00,110.19,110.19,110.11,110.12,7200.0,89.4397,89.4397,89.3748,89.3829,7200.0
2015-01-02 13:50:00,110.14,110.38,110.04,110.28,16500.0,89.3992,89.594,89.318,89.5128,16500.0
2015-01-02 14:00:00,110.23,110.57,110.23,110.55,8500.0,89.4722,89.7482,89.4722,89.732,8500.0
2015-01-02 14:10:00,110.66,110.68,110.44,110.44,6900.0,89.8212,89.8375,89.6427,89.6427,6900.0
2015-01-02 14:20:00,110.47,110.79,110.47,110.64,5800.0,89.667,89.9268,89.667,89.805,5800.0
2015-01-02 14:30:00,110.65,110.85,110.56,110.85,8900.0,89.8131,89.9755,89.7401,89.9755,8900.0
2015-01-02 14:40:00,110.96,111.04,110.89,111.04,8400.0,90.0647,90.1297,90.0079,90.1297,8400.0
2015-01-02 14:50:00,111.04,111.14,110.9,110.92,12700.0,90.1297,90.2108,90.016,90.0323,12700.0
2015-01-02 15:00:00,110.89,110.97,110.85,110.91,8000.0,90.0079,90.0729,89.9755,90.0242,8000.0
2015-01-02 15:10:00,110.89,110.89,110.59,110.72,12700.0,90.0079,90.0079,89.7644,89.8699,12700.0
2015-01-02 15:20:00,110.72,111.0,110.72,110.93,15700.0,89.8699,90.0972,89.8699,90.0404,15700.0
2015-01-02 15:30:00,110.93,110.96,110.83,110.86,44900.0,90.0404,90.0647,89.9592,89.9836,44900.0
2015-01-02 15:40:00,110.87,111.28,110.87,111.24,24200.0,89.9917,90.3245,89.9917,90.292,24200.0
2015-01-02 15:50:00,111.23,111.3,111.02,111.04,43800.0,90.2839,90.3407,90.1134,90.1297,43800.0
2015-01-05 09:30:00,109.66,109.93,109.0,109.46,38600.0,89.0096,89.2287,88.4738,88.8472,38600.0
2015-01-05 09:40:00,109.43,109.56,109.25,109.38,25700.0,88.8229,88.9284,88.6768,88.7823,25700.0
2015-01-05 09:50:00,109.38,109.45,108.61,108.61,24100.0,88.7823,88.8391,88.1573,88.1573,24100.0
2015-01-05 10:00:00,108.68,108.79,108.48,108.66,38300.0,88.2141,88.3034,88.0518,88.1979,38300.0
2015-01-05 10:10:00,108.71,108.81,108.6,108.69,31800.0,88.2385,88.3196,88.1492,88.2222,31800.0
2015-01-05 10:20:00,108.75,109.26,108.7,109.18,37100.0,88.2709,88.6849,88.2303,88.6199,37100.0
2015-01-05 10:30:00,109.18,109.18,108.76,108.81,32900.0,88.6199,88.6199,88.279,88.3196,32900.0
2015-01-05 10:40:00,108.8,109.09,108.54,109.07,10300.0,88.3115,88.5469,88.1005,88.5307,10300.0
2015-01-05 10:50:00,109.05,109.21,108.95,109.02,63500.0,88.5144,88.6443,88.4333,88.4901,63500.0
2015-01-05 11:00:00,108.91,108.91,108.44,108.45,49900.0,88.4008,88.4008,88.0193,88.0274,49900.0
2015-01-05 11:10:00,108.39,108.58,108.08,108.08,71100.0,87.9787,88.1329,87.7271,87.7271,71100.0
2015-01-05 11:20:00,108.1,108.47,108.1,108.14,12800.0,87.7433,88.0436,87.7433,87.7758,12800.0
2015-01-05 11:30:00,108.19,108.3,108.09,108.24,25900.0,87.8164,87.9057,87.7352,87.857,25900.0
2015-01-05 11:40:00,108.26,108.5,108.26,108.29,11300.0,87.8732,88.068,87.8732,87.8975,11300.0
2015-01-05 11:50:00,108.35,108.6,108.33,108.58,53400.0,87.9462,88.1492,87.93,88.1329,53400.0
2015-01-05 12:00:00,108.58,108.65,108.24,108.24,24500.0,88.1329,88.1898,87.857,87.857,24500.0
2015-01-05 12:10:00,108.28,108.32,108.01,108.03,10700.0,87.8894,87.9219,87.6703,87.6865,10700.0
2015-01-05 12:20:00,108.06,108.16,107.91,107.91,29400.0,87.7109,87.792,87.5891,87.5891,29400.0
2015-01-05 12:30:00,107.9,108.09,107.77,107.99,12000.0,87.581,87.7352,87.4755,87.654,12000.0
2015-01-05 12:40:00,107.96,108.03,107.89,107.93,16900.0,87.6297,87.6865,87.5729,87.6053,16900.0
2015-01-05 12:50:00,107.86,107.97,107.72,107.97,13100.0,87.5485,87.6378,87.4349,87.6378,13100.0
2015-01-05 13:00:00,107.96,108.13,107.88,108.08,10400.0,87.6297,87.7677,87.5648,87.7271,10400.0
2015-01-05 13:10:00,108.1,108.1,107.68,107.69,12200.0,87.7433,87.7433,87.4024,87.4105,12200.0
2015-01-05 13:20:00,107.72,107.85,107.53,107.64,10600.0,87.4349,87.5404,87.2807,87.3699,10600.0
2015-01-05 13:30:00,107.59,107.89,107.52,107.71,13400.0,87.3294,87.5729,87.2725,87.4268,13400.0
2015-01-05 13:40:00,107.72,107.83,107.57,107.76,20600.0,87.4349,87.5242,87.3131,87.4673,20600.0
2015-01-05 13:50:00,107.78,107.87,107.62,107.7,16500.0,87.4836,87.5566,87.3537,87.4186,16500.0
2015-01-05 14:00:00,107.7,107.87,107.52,107.78,14500.0,87.4186,87.5566,87.2725,87.4836,14500.0
2015-01-05 14:10:00,107.81,107.91,107.53,107.64,14900.0,87.5079,87.5891,87.2807,87.3699,14900.0
2015-01-05 14:20:00,107.63,107.78,107.57,107.61,7000.0,87.3618,87.4836,87.3131,87.3456,7000.0
2015-01-05 14:30:00,107.59,107.64,107.43,107.44,14000.0,87.3294,87.3699,87.1995,87.2076,14000.0
2015-01-05 14:40:00,107.46,107.58,107.23,107.35,31500.0,87.2238,87.3212,87.0372,87.1346,31500.0
2015-01-05 14:50:00,107.35,107.4,107.14,107.31,30400.0,87.1346,87.1751,86.9641,87.1021,30400.0
2015-01-05 15:00:00,107.27,107.32,107.08,107.21,26100.0,87.0696,87.1102,86.9154,87.0209,26100.0
2015-01-05 15:10:00,107.2,107.54,107.19,107.53,20500.0,87.0128,87.2888,87.0047,87.2807,20500.0
2015-01-05 15:20:00,107.54,107.71,107.34,107.54,19200.0,87.2888,87.4268,87.1264,87.2888,19200.0
2015-01-05 15:30:00,107.58,107.64,107.39,107.48,24100.0,87.3212,87.3699,87.167,87.2401,24100.0
2015-01-05 15:40:00,107.47,107.56,107.3,107.38,55600.0,87.232,87.305,87.094,87.1589,55600.0
2015-01-05 15:50:00,107.38,107.59,107.29,107.31,87600.0,87.1589,87.3294,87.0859,87.1021,87600.0
2015-01-06 09:30:00,107.25,107.49,106.58,106.64,27700.0,87.0534,87.2482,86.5096,86.5583,27700.0
2015-01-06 09:40:00,106.58,107.16,106.37,107.0,24100.0,86.5096,86.9803,86.3391,86.8505,24100.0
2015-01-06 09:50:00,107.05,107.32,106.85,107.01,26300.0,86.8911,87.1102,86.7287,86.8586,26300.0
2015-01-06 10:00:00,106.89,107.28,106.8,107.01,12700.0,86.7612,87.0777,86.6881,86.8586,12700.0
2015-01-06 10:10:00,107.04,107.56,107.04,107.37,26300.0,86.8829,87.305,86.8829,87.1508,26300.0
2015-01-06 10:20:00,107.56,107.77,107.45,107.65,15900.0,87.305,87.4755,87.2157,87.3781,15900.0
2015-01-06 10:30:00,107.71,107.75,107.18,107.2,15200.0,87.4268,87.4592,86.9966,87.0128,15200.0
2015-01-06 10:40:00,107.23,107.47,106.82,106.87,20100.0,87.0372,87.232,86.7044,86.7449,20100.0
2015-01-06 10:50:00,106.84,107.24,106.84,107.11,32100.0,86.7206,87.0453,86.7206,86.9398,32100.0
2015-01-06 11:00:00,107.1,107.1,106.64,106.67,23900.0,86.9316,86.9316,86.5583,86.5826,23900.0
2015-01-06 11:10:00,106.68,106.79,106.28,106.37,11500.0,86.5907,86.68,86.2661,86.3391,11500.0
2015-01-06 11:20:00,106.36,106.44,106.24,106.32,6800.0,86.331,86.3959,86.2336,86.2985,6800.0
2015-01-06 11:30:00,106.34,106.34,105.99,106.07,10000.0,86.3148,86.3148,86.0307,86.0956,10000.0
2015-01-06 11:40:00,106.01,106.07,105.74,105.95,11900.0,86.0469,86.0956,85.8277,85.9982,11900.0
2015-01-06 11:50:00,105.95,105.97,105.56,105.56,13200.0,85.9982,86.0144,85.6816,85.6816,13200.0
2015-01-06 12:00:00,105.56,105.56,104.89,104.98,41000.0,85.6816,85.6816,85.1378,85.2109,41000.0
2015-01-06 12:10:00,104.99,105.36,104.93,105.27,29800.0,85.219,85.5193,85.1703,85.4462,29800.0
2015-01-06 12:20:00,105.22,105.47,105.13,105.42,19400.0,85.4057,85.6086,85.3326,85.568,19400.0
2015-01-06 12:30:00,105.45,105.47,105.27,105.44,22900.0,85.5924,85.6086,85.4462,85.5842,22900.0
2015-01-06 12:40:00,105.48,105.71,105.42,105.5,28100.0,85.6167,85.8034,85.568,85.6329,28100.0
2015-01-06 12:50:00,105.5,105.69,105.43,105.59,15000.0,85.6329,85.7872,85.5761,85.706,15000.0
2015-01-06 13:00:00,105.56,105.56,105.22,105.23,15900.0,85.6816,85.6816,85.4057,85.4138,15900.0
2015-01-06 13:10:00,105.24,105.34,104.97,104.97,8000.0,85.4219,85.5031,85.2027,85.2027,8000.0
2015-01-06 13:20:00,105.02,105.26,104.92,105.2,19000.0,85.2433,85.4381,85.1622,85.3894,19000.0
2015-01-06 13:30:00,105.19,105.39,105.05,105.35,12600.0,85.3813,85.5437,85.2677,85.5112,12600.0
2015-01-06 13:40:00,105.37,105.37,105.13,105.29,22100.0,85.5274,85.5274,85.3326,85.4625,22100.0
2015-01-06 13:50:00,105.31,105.68,105.19,105.62,31700.0,85.4787,85.779,85.3813,85.7303,31700.0
2015-01-06 14:00:00,105.61,105.85,105.6,105.71,21600.0,85.7222,85.917,85.7141,85.8034,21600.0
2015-01-06 14:10:00,105.7,105.84,105.58,105.79,11900.0,85.7953,85.9089,85.6979,85.8683,11900.0
2015-01-06 14:20:00,105.84,106.04,105.84,106.0,20000.0,85.9089,86.0712,85.9089,86.0388,20000.0
2015-01-06 14:30:00,106.02,106.13,105.84,106.13,22700.0,86.055,86.1443,85.9089,86.1443,22700.0
2015-01-06 14:40:00,106.1,106.62,106.05,106.51,14800.0,86.1199,86.542,86.0794,86.4527,14800.0
2015-01-06 14:50:00,106.52,106.52,106.1,106.14,14200.0,86.4609,86.4609,86.1199,86.1524,14200.0
2015-01-06 15:00:00,106.2,106.24,106.06,106.13,10300.0,86.2011,86.2336,86.0875,86.1443,10300.0
2015-01-06 15:10:00,106.07,106.5,106.07,106.48,10300.0,86.0956,86.4446,86.0956,86.4284,10300.0
2015-01-06 15:20:00,106.51,106.81,106.47,106.79,31100.0,86.4527,86.6962,86.4203,86.68,31100.0
2015-01-06 15:30:00,106.83,106.83,106.38,106.38,18400.0,86.7125,86.7125,86.3472,86.3472,18400.0
2015-01-06 15:40:00,106.33,106.66,106.32,106.6,28900.0,86.3066,86.5745,86.2985,86.5258,28900.0
2015-01-06 15:50:00,106.56,106.56,106.01,106.04,51300.0,86.4933,86.4933,86.0469,86.0712,51300.0
2015-01-07 09:30:00,107.18,107.55,106.52,106.55,45500.0,86.9966,87.2969,86.4609,86.4852,45500.0
2015-01-07 09:40:00,106.55,106.71,106.26,106.54,32400.0,86.4852,86.6151,86.2498,86.4771,32400.0
2015-01-07 09:50:00,106.55,106.99,106.54,106.85,14600.0,86.4852,86.8424,86.4771,86.7287,14600.0
2015-01-07 10:00:00,106.86,107.43,106.86,107.29,24700.0,86.7368,87.1995,86.7368,87.0859,24700.0
2015-01-07 10:10:00,107.23,107.29,106.98,107.22,16800.0,87.0372,87.0859,86.8342,87.029,16800.0
2015-01-07 10:20:00,107.23,107.33,106.94,107.01,12200.0,87.0372,87.1183,86.8018,86.8586,12200.0
2015-01-07 10:30:00,106.97,107.19,106.77,106.85,34800.0,86.8261,87.0047,86.6638,86.7287,34800.0
2015-01-07 10:40:00,106.78,107.08,106.65,107.07,38400.0,86.6719,86.9154,86.5664,86.9073,38400.0
2015-01-07 10:50:00,107.06,107.2,106.84,106.84,46400.0,86.8992,87.0128,86.7206,86.7206,46400.0
2015-01-07 11:00:00,106.84,106.89,106.51,106.52,33200.0,86.7206,86.7612,86.4527,86.4609,33200.0
2015-01-07 11:10:00,106.56,106.61,106.27,106.39,16000.0,86.4933,86.5339,86.2579,86.3553,16000.0
2015-01-07 11:20:00,106.37,106.46,106.05,106.27,41800.0,86.3391,86.4122,86.0794,86.2579,41800.0
2015-01-07 11:30:00,106.26,106.35,106.19,106.23,53000.0,86.2498,86.3229,86.193,86.2255,53000.0
2015-01-07 11:40:00,106.26,106.61,106.25,106.58,19100.0,86.2498,86.5339,86.2417,86.5096,19100.0
2015-01-07 11:50:00,106.61,106.92,106.59,106.8,22400.0,86.5339,86.7855,86.5177,86.6881,22400.0
2015-01-07 12:00:00,106.85,107.15,106.78,106.97,17600.0,86.7287,86.9722,86.6719,86.8261,17600.0
2015-01-07 12:10:00,106.88,106.9,106.55,106.9,11900.0,86.7531,86.7693,86.4852,86.7693,11900.0
2015-01-07 12:20:00,106.89,107.26,106.84,107.15,19100.0,86.7612,87.0615,86.7206,86.9722,19100.0
2015-01-07 12:30:00,107.17,107.22,106.96,107.09,13900.0,86.9885,87.029,86.818,86.9235,13900.0
2015-01-07 12:40:00,107.11,107.15,106.77,106.86,13900.0,86.9398,86.9722,86.6638,86.7368,13900.0
2015-01-07 12:50:00,106.92,106.95,106.83,106.85,9500.0,86.7855,86.8099,86.7125,86.7287,9500.0
2015-01-07 13:00:00,106.88,107.0,106.81,106.83,12800.0,86.7531,86.8505,86.6962,86.7125,12800.0
2015-01-07 13:10:00,106.77,107.04,106.76,106.99,10200.0,86.6638,86.8829,86.6557,86.8424,10200.0
2015-01-07 13:20:00,107.0,107.0,106.73,106.91,16700.0,86.8505,86.8505,86.6313,86.7774,16700.0
2015-01-07 13:30:00,106.88,107.01,106.87,106.9,7900.0,86.7531,86.8586,86.7449,86.7693,7900.0
2015-01-07 13:40:00,106.94,107.07,106.92,106.99,11700.0,86.8018,86.9073,86.7855,86.8424,11700.0
2015-01-07 13:50:00,107.01,107.01,106.8,106.81,6000.0,86.8586,86.8586,86.6881,86.6962,6000.0
2015-01-07 14:00:00,106.85,107.0,106.6,106.84,16200.0,86.7287,86.8505,86.5258,86.7206,16200.0
2015-01-07 14:10:00,106.94,106.98,106.49,106.49,10400.0,86.8018,86.8342,86.4365,86.4365,10400.0
2015-01-07 14:20:00,106.54,106.7,106.34,106.41,10600.0,86.4771,86.607,86.3148,86.3716,10600.0
2015-01-07 14:30:00,106.41,106.63,106.36,106.44,15100.0,86.3716,86.5501,86.331,86.3959,15100.0
2015-01-07 14:40:00,106.44,106.52,106.3,106.44,57300.0,86.3959,86.4609,86.2823,86.3959,57300.0
2015-01-07 14:50:00,106.42,106.42,105.99,106.01,13000.0,86.3797,86.3797,86.0307,86.0469,13000.0
2015-01-07 15:00:00,106.05,106.26,106.02,106.26,39000.0,86.0794,86.2498,86.055,86.2498,39000.0
2015-01-07 15:10:00,106.25,106.34,106.02,106.33,16800.0,86.2417,86.3148,86.055,86.3066,16800.0
2015-01-07 15:20:00,106.35,106.35,106.08,106.26,18000.0,86.3229,86.3229,86.1037,86.2498,18000.0
2015-01-07 15:30:00,106.25,106.36,106.14,106.33,14700.0,86.2417,86.331,86.1524,86.3066,14700.0
2015-01-07 15:40:00,106.3,106.37,106.2,106.31,24200.0,86.2823,86.3391,86.2011,86.2904,24200.0
2015-01-07 15:50:00,106.33,106.39,105.92,106.25,151600.0,86.3066,86.3553,85.9738,86.2417,151600.0
2015-01-08 09:30:00,107.34,107.84,107.27,107.52,20500.0,87.1264,87.5323,87.0696,87.2725,20500.0
2015-01-08 09:40:00,107.52,107.62,107.17,107.53,45700.0,87.2725,87.3537,86.9885,87.2807,45700.0
2015-01-08 09:50:00,107.5,107.88,107.35,107.83,15500.0,87.2563,87.5648,87.1346,87.5242,15500.0
2015-01-08 10:00:00,107.93,108.11,107.89,108.07,21300.0,87.6053,87.7514,87.5729,87.719,21300.0
2015-01-08 10:10:00,108.14,108.51,108.05,108.37,57900.0,87.7758,88.0761,87.7027,87.9625,57900.0
2015-01-08 10:20:00,108.37,108.49,108.21,108.41,14200.0,87.9625,88.0599,87.8326,87.9949,14200.0
2015-01-08 10:30:00,108.42,108.5,108.39,108.4,6400.0,88.0031,88.068,87.9787,87.9868,6400.0
2015-01-08 10:40:00,108.4,108.51,108.27,108.46,21500.0,87.9868,88.0761,87.8813,88.0355,21500.0
2015-01-08 10:50:00,108.53,108.75,108.48,108.69,6700.0,88.0923,88.2709,88.0518,88.2222,6700.0
2015-01-08 11:00:00,108.69,108.89,108.69,108.72,6700.0,88.2222,88.3846,88.2222,88.2466,6700.0
2015-01-08 11:10:00,108.72,108.84,108.64,108.82,5700.0,88.2466,88.344,88.1816,88.3277,5700.0
2015-01-08 11:20:00,108.89,108.96,108.72,108.76,8400.0,88.3846,88.4414,88.2466,88.279,8400.0
2015-01-08 11:30:00,108.79,108.93,108.67,108.78,11600.0,88.3034,88.417,88.206,88.2953,11600.0
2015-01-08 11:40:00,108.8,108.84,108.66,108.79,3400.0,88.3115,88.344,88.1979,88.3034,3400.0
2015-01-08 11:50:00,108.77,108.91,108.72,108.88,9300.0,88.2872,88.4008,88.2466,88.3764,9300.0
2015-01-08 12:00:00,108.86,108.93,108.66,108.66,7400.0,88.3602,88.417,88.1979,88.1979,7400.0
2015-01-08 12:10:00,108.66,108.7,108.4,108.4,4500.0,88.1979,88.2303,87.9868,87.9868,4500.0
2015-01-08 12:20:00,108.43,108.7,108.36,108.67,7300.0,88.0112,88.2303,87.9544,88.206,7300.0
2015-01-08 12:30:00,108.68,108.73,108.59,108.65,10400.0,88.2141,88.2547,88.141,88.1898,10400.0
2015-01-08 12:40:00,108.71,108.85,108.64,108.64,14400.0,88.2385,88.3521,88.1816,88.1816,14400.0
2015-01-08 12:50:00,108.7,108.75,108.58,108.74,5500.0,88.2303,88.2709,88.1329,88.2628,5500.0
2015-01-08 13:00:00,108.72,108.83,108.62,108.82,11200.0,88.2466,88.3359,88.1654,88.3277,11200.0
2015-01-08 13:10:00,108.84,108.92,108.78,108.8,6700.0,88.344,88.4089,88.2953,88.3115,6700.0
2015-01-08 13:20:00,108.79,108.92,108.72,108.83,4100.0,88.3034,88.4089,88.2466,88.3359,4100.0
2015-01-08 13:30:00,108.79,108.88,108.72,108.8,4400.0,88.3034,88.3764,88.2466,88.3115,4400.0
2015-01-08 13:40:00,108.81,108.85,108.77,108.8,9400.0,88.3196,88.3521,88.2872,88.3115,9400.0
2015-01-08 13:50:00,108.83,108.91,108.76,108.85,30900.0,88.3359,88.4008,88.279,88.3521,30900.0
2015-01-08 14:00:00,108.87,108.97,108.72,108.87,13800.0,88.3683,88.4495,88.2466,88.3683,13800.0
2015-01-08 14:10:00,108.89,108.94,108.73,108.76,11000.0,88.3846,88.4251,88.2547,88.279,11000.0
2015-01-08 14:20:00,108.77,108.94,108.77,108.9,7400.0,88.2872,88.4251,88.2872,88.3927,7400.0
2015-01-08 14:30:00,108.94,109.08,108.92,109.08,9500.0,88.4251,88.5388,88.4089,88.5388,9500.0
2015-01-08 14:40:00,109.11,109.18,109.07,109.09,8400.0,88.5631,88.6199,88.5307,88.5469,8400.0
2015-01-08 14:50:00,109.1,109.23,109.02,109.21,10200.0,88.555,88.6605,88.4901,88.6443,10200.0
2015-01-08 15:00:00,109.21,109.29,109.1,109.13,16300.0,88.6443,88.7092,88.555,88.5794,16300.0
2015-01-08 15:10:00,109.13,109.32,109.13,109.26,15800.0,88.5794,88.7336,88.5794,88.6849,15800.0
2015-01-08 15:20:00,109.26,109.4,109.25,109.39,16800.0,88.6849,88.7985,88.6768,88.7904,16800.0
2015-01-08 15:30:00,109.38,109.38,109.16,109.2,15900.0,88.7823,88.7823,88.6037,88.6362,15900.0
2015-01-08 15:40:00,109.19,109.24,109.07,109.21,30500.0,88.6281,88.6686,88.5307,88.6443,30500.0
2015-01-08 15:50:00,109.22,109.41,109.18,109.36,42700.0,88.6524,88.8066,88.6199,88.766,42700.0
2015-01-09 09:30:00,109.97,109.97,109.19,109.37,60200.0,89.2612,89.2612,88.6281,88.7742,60200.0
2015-01-09 09:40:00,109.47,109.52,108.12,108.35,24500.0,88.8553,88.8959,87.7596,87.9462,24500.0
2015-01-09 09:50:00,108.36,109.03,108.28,108.28,19100.0,87.9544,88.4982,87.8894,87.8894,19100.0
2015-01-09 10:00:00,108.18,108.29,108.01,108.25,17800.0,87.8083,87.8975,87.6703,87.8651,17800.0
2015-01-09 10:10:00,108.26,108.33,107.83,107.91,25400.0,87.8732,87.93,87.5242,87.5891,25400.0
2015-01-09 10:20:00,107.93,107.93,107.47,107.59,13900.0,87.6053,87.6053,87.232,87.3294,13900.0
2015-01-09 10:30:00,107.57,107.57,107.2,107.21,15800.0,87.3131,87.3131,87.0128,87.0209,15800.0
2015-01-09 10:40:00,107.21,107.21,106.9,106.91,34500.0,87.0209,87.0209,86.7693,86.7774,34500.0
2015-01-09 10:50:00,106.89,107.08,106.77,107.05,25300.0,86.7612,86.9154,86.6638,86.8911,25300.0
2015-01-09 11:00:00,107.09,107.09,106.81,106.84,8900.0,86.9235,86.9235,86.6962,86.7206,8900.0
2015-01-09 11:10:00,106.84,106.86,106.38,106.54,20100.0,86.7206,86.7368,86.3472,86.4771,20100.0
2015-01-09 11:20:00,106.54,106.59,106.22,106.34,50200.0,86.4771,86.5177,86.2174,86.3148,50200.0
2015-01-09 11:30:00,106.32,106.85,106.21,106.85,45300.0,86.2985,86.7287,86.2092,86.7287,45300.0
2015-01-09 11:40:00,106.87,107.08,106.79,107.04,14200.0,86.7449,86.9154,86.68,86.8829,14200.0
2015-01-09 11:50:00,107.01,107.4,106.99,107.37,16100.0,86.8586,87.1751,86.8424,87.1508,16100.0
2015-01-09 12:00:00,107.37,107.7,107.36,107.59,50900.0,87.1508,87.4186,87.1427,87.3294,50900.0
2015-01-09 12:10:00,107.59,107.62,107.48,107.51,12500.0,87.3294,87.3537,87.2401,87.2644,12500.0
2015-01-09 12:20:00,107.5,107.6,107.47,107.58,17500.0,87.2563,87.3375,87.232,87.3212,17500.0
2015-01-09 12:30:00,107.58,107.61,107.47,107.59,22100.0,87.3212,87.3456,87.232,87.3294,22100.0
2015-01-09 12:40:00,107.59,107.66,107.53,107.63,27200.0,87.3294,87.3862,87.2807,87.3618,27200.0
2015-01-09 12:50:00,107.61,107.61,107.5,107.54,18400.0,87.3456,87.3456,87.2563,87.2888,18400.0
2015-01-09 13:00:00,107.52,107.56,107.44,107.5,13000.0,87.2725,87.305,87.2076,87.2563,13000.0
2015-01-09 13:10:00,107.45,107.66,107.44,107.6,10800.0,87.2157,87.3862,87.2076,87.3375,10800.0
2015-01-09 13:20:00,107.6,107.64,107.42,107.47,8300.0,87.3375,87.3699,87.1914,87.232,8300.0
2015-01-09 13:30:00,107.47,107.57,107.41,107.43,7100.0,87.232,87.3131,87.1833,87.1995,7100.0
2015-01-09 13:40:00,107.46,107.65,107.38,107.64,19700.0,87.2238,87.3781,87.1589,87.3699,19700.0
2015-01-09 13:50:00,107.63,107.7,107.45,107.59,11300.0,87.3618,87.4186,87.2157,87.3294,11300.0
2015-01-09 14:00:00,107.55,107.55,107.38,107.51,9400.0,87.2969,87.2969,87.1589,87.2644,9400.0
2015-01-09 14:10:00,107.5,107.64,107.45,107.6,21300.0,87.2563,87.3699,87.2157,87.3375,21300.0
2015-01-09 14:20:00,107.58,107.68,107.51,107.59,13500.0,87.3212,87.4024,87.2644,87.3294,13500.0
2015-01-09 14:30:00,107.59,107.85,107.49,107.84,11700.0,87.3294,87.5404,87.2482,87.5323,11700.0
2015-01-09 14:40:00,107.83,107.84,107.59,107.61,9300.0,87.5242,87.5323,87.3294,87.3456,9300.0
2015-01-09 14:50:00,107.61,107.73,107.57,107.58,10700.0,87.3456,87.443,87.3131,87.3212,10700.0
2015-01-09 15:00:00,107.58,107.98,107.58,107.89,12200.0,87.3212,87.6459,87.3212,87.5729,12200.0
2015-01-09 15:10:00,107.92,108.16,107.89,107.95,12000.0,87.5972,87.792,87.5729,87.6216,12000.0
2015-01-09 15:20:00,107.97,107.98,107.61,107.65,13200.0,87.6378,87.6459,87.3456,87.3781,13200.0
2015-01-09 15:30:00,107.65,107.76,107.57,107.72,15400.0,87.3781,87.4673,87.3131,87.4349,15400.0
2015-01-09 15:40:00,107.74,107.85,107.61,107.69,22700.0,87.4511,87.5404,87.3456,87.4105,22700.0
2015-01-09 15:50:00,107.68,107.68,107.46,107.51,44800.0,87.4024,87.4024,87.2238,87.2644,44800.0
2015-01-12 09:30:00,107.24,107.28,106.35,106.47,13400.0,87.0453,87.0777,86.3229,86.4203,13400.0
2015-01-12 09:40:00,106.35,106.38,105.48,105.51,12400.0,86.3229,86.3472,85.6167,85.6411,12400.0
2015-01-12 09:50:00,105.51,105.73,105.38,105.72,17300.0,85.6411,85.8196,85.5355,85.8115,17300.0
2015-01-12 10:00:00,105.73,105.77,105.36,105.45,10000.0,85.8196,85.8521,85.5193,85.5924,10000.0
2015-01-12 10:10:00,105.37,105.48,105.18,105.36,15400.0,85.5274,85.6167,85.3732,85.5193,15400.0
2015-01-12 10:20:00,105.3,105.57,105.2,105.44,18600.0,85.4706,85.6898,85.3894,85.5842,18600.0
2015-01-12 10:30:00,105.33,105.65,105.29,105.56,13300.0,85.495,85.7547,85.4625,85.6816,13300.0
2015-01-12 10:40:00,105.6,106.03,105.6,105.98,9400.0,85.7141,86.0631,85.7141,86.0225,9400.0
2015-01-12 10:50:00,105.98,106.23,105.8,106.23,7700.0,86.0225,86.2255,85.8764,86.2255,7700.0
2015-01-12 11:00:00,106.27,106.37,106.11,106.21,12100.0,86.2579,86.3391,86.1281,86.2092,12100.0
2015-01-12 11:10:00,106.25,106.33,106.13,106.29,10700.0,86.2417,86.3066,86.1443,86.2742,10700.0
2015-01-12 11:20:00,106.28,106.41,106.22,106.35,11700.0,86.2661,86.3716,86.2174,86.3229,11700.0
2015-01-12 11:30:00,106.4,106.62,106.31,106.62,11500.0,86.3635,86.542,86.2904,86.542,11500.0
2015-01-12 11:40:00,106.62,106.63,106.44,106.44,13000.0,86.542,86.5501,86.3959,86.3959,13000.0
2015-01-12 11:50:00,106.38,106.62,106.34,106.53,7900.0,86.3472,86.542,86.3148,86.469,7900.0
2015-01-12 12:00:00,106.52,106.77,106.52,106.65,7200.0,86.4609,86.6638,86.4609,86.5664,7200.0
2015-01-12 12:10:00,106.65,106.67,106.39,106.53,11600.0,86.5664,86.5826,86.3553,86.469,11600.0
2015-01-12 12:20:00,106.55,106.74,106.55,106.64,6600.0,86.4852,86.6394,86.4852,86.5583,6600.0
2015-01-12 12:30:00,106.65,106.8,106.65,106.71,6400.0,86.5664,86.6881,86.5664,86.6151,6400.0
2015-01-12 12:40:00,106.72,106.72,106.46,106.5,5300.0,86.6232,86.6232,86.4122,86.4446,5300.0
2015-01-12 12:50:00,106.47,106.49,106.36,106.46,3800.0,86.4203,86.4365,86.331,86.4122,3800.0
2015-01-12 13:00:00,106.35,106.55,106.29,106.29,5800.0,86.3229,86.4852,86.2742,86.2742,5800.0
2015-01-12 13:10:00,106.36,106.37,106.25,106.28,5200.0,86.331,86.3391,86.2417,86.2661,5200.0
2015-01-12 13:20:00,106.25,106.31,106.11,106.22,13200.0,86.2417,86.2904,86.1281,86.2174,13200.0
2015-01-12 13:30:00,106.25,106.4,106.25,106.4,9100.0,86.2417,86.3635,86.2417,86.3635,9100.0
2015-01-12 13:40:00,106.38,106.67,106.31,106.6,8300.0,86.3472,86.5826,86.2904,86.5258,8300.0
2015-01-12 13:50:00,106.6,106.6,106.48,106.48,7100.0,86.5258,86.5258,86.4284,86.4284,7100.0
2015-01-12 14:00:00,106.46,106.62,106.46,106.58,24300.0,86.4122,86.542,86.4122,86.5096,24300.0
2015-01-12 14:10:00,106.56,106.59,106.27,106.3,48200.0,86.4933,86.5177,86.2579,86.2823,48200.0
2015-01-12 14:20:00,106.26,106.28,105.95,105.97,14100.0,86.2498,86.2661,85.9982,86.0144,14100.0
2015-01-12 14:30:00,106.03,106.03,105.83,105.84,7200.0,86.0631,86.0631,85.9008,85.9089,7200.0
2015-01-12 14:40:00,105.83,105.9,105.75,105.8,13900.0,85.9008,85.9576,85.8359,85.8764,13900.0
2015-01-12 14:50:00,105.82,105.86,105.71,105.86,8700.0,85.8927,85.9251,85.8034,85.9251,8700.0
2015-01-12 15:00:00,105.88,105.95,105.79,105.83,8200.0,85.9414,85.9982,85.8683,85.9008,8200.0
2015-01-12 15:10:00,105.82,106.11,105.81,105.98,18800.0,85.8927,86.1281,85.8846,86.0225,18800.0
2015-01-12 15:20:00,106.0,106.03,105.74,105.81,7800.0,86.0388,86.0631,85.8277,85.8846,7800.0
2015-01-12 15:30:00,105.84,105.92,105.55,105.72,11300.0,85.9089,85.9738,85.6735,85.8115,11300.0
2015-01-12 15:40:00,105.72,106.21,105.72,106.08,23000.0,85.8115,86.2092,85.8115,86.1037,23000.0
2015-01-12 15:50:00,106.08,106.14,105.91,106.0,35200.0,86.1037,86.1524,85.9657,86.0388,35200.0
2015-01-13 09:30:00,106.45,107.09,106.27,106.27,27200.0,86.404,86.9235,86.2579,86.2579,27200.0
2015-01-13 09:40:00,106.49,106.88,106.23,106.78,8400.0,86.4365,86.7531,86.2255,86.6719,8400.0
2015-01-13 09:50:00,106.77,106.77,106.29,106.65,16100.0,86.6638,86.6638,86.2742,86.5664,16100.0
2015-01-13 10:00:00,106.78,106.95,106.64,106.64,10300.0,86.6719,86.8099,86.5583,86.5583,10300.0
2015-01-13 10:10:00,106.64,106.68,106.48,106.48,13800.0,86.5583,86.5907,86.4284,86.4284,13800.0
2015-01-13 10:20:00,106.46,106.46,106.19,106.3,17200.0,86.4122,86.4122,86.193,86.2823,17200.0
2015-01-13 10:30:00,106.29,106.61,106.24,106.54,6400.0,86.2742,86.5339,86.2336,86.4771,6400.0
2015-01-13 10:40:00,106.56,106.64,106.44,106.44,8500.0,86.4933,86.5583,86.3959,86.3959,8500.0
2015-01-13 10:50:00,106.49,106.63,106.4,106.41,8900.0,86.4365,86.5501,86.3635,86.3716,8900.0
2015-01-13 11:00:00,106.47,106.51,106.3,106.47,8200.0,86.4203,86.4527,86.2823,86.4203,8200.0
2015-01-13 11:10:00,106.46,106.52,106.29,106.34,9600.0,86.4122,86.4609,86.2742,86.3148,9600.0
2015-01-13 11:20:00,106.34,106.34,105.87,105.9,22700.0,86.3148,86.3148,85.9333,85.9576,22700.0
2015-01-13 11:30:00,105.93,105.97,105.59,105.62,11700.0,85.982,86.0144,85.706,85.7303,11700.0
2015-01-13 11:40:00,105.58,105.77,105.5,105.75,7900.0,85.6979,85.8521,85.6329,85.8359,7900.0
2015-01-13 11:50:00,105.74,105.74,105.54,105.59,11400.0,85.8277,85.8277,85.6654,85.706,11400.0
2015-01-13 12:00:00,105.65,105.66,105.32,105.32,10800.0,85.7547,85.7628,85.4868,85.4868,10800.0
2015-01-13 12:10:00,105.33,105.44,105.21,105.22,8700.0,85.495,85.5842,85.3975,85.4057,8700.0
2015-01-13 12:20:00,105.25,105.25,104.97,105.13,5000.0,85.43,85.43,85.2027,85.3326,5000.0
2015-01-13 12:30:00,105.11,105.14,104.97,105.06,18300.0,85.3164,85.3407,85.2027,85.2758,18300.0
2015-01-13 12:40:00,105.07,105.18,104.86,105.18,10000.0,85.2839,85.3732,85.1135,85.3732,10000.0
2015-01-13 12:50:00,105.18,105.23,105.12,105.21,5600.0,85.3732,85.4138,85.3245,85.3975,5600.0
2015-01-13 13:00:00,105.24,105.28,105.03,105.03,5400.0,85.4219,85.4544,85.2514,85.2514,5400.0
2015-01-13 13:10:00,105.07,105.11,104.92,104.92,11700.0,85.2839,85.3164,85.1622,85.1622,11700.0
2015-01-13 13:20:00,104.93,104.93,104.29,104.37,12500.0,85.1703,85.1703,84.6508,84.7157,12500.0
2015-01-13 13:30:00,104.38,104.42,104.15,104.15,24700.0,84.7238,84.7563,84.5372,84.5372,24700.0
2015-01-13 13:40:00,104.11,104.22,103.98,104.11,19300.0,84.5047,84.594,84.3992,84.5047,19300.0
2015-01-13 13:50:00,104.08,104.08,103.36,103.73,20300.0,84.4803,84.4803,83.8959,84.1963,20300.0
2015-01-13 14:00:00,103.71,103.74,103.26,103.5,18600.0,84.18,84.2044,83.8148,84.0096,18600.0
2015-01-13 14:10:00,103.52,103.64,103.35,103.56,58900.0,84.0258,84.1232,83.8878,84.0583,58900.0
2015-01-13 14:20:00,103.62,103.9,103.52,103.89,7200.0,84.107,84.3342,84.0258,84.3261,7200.0
2015-01-13 14:30:00,103.96,104.31,103.94,104.24,19400.0,84.3829,84.667,84.3667,84.6102,19400.0
2015-01-13 14:40:00,104.23,104.32,104.12,104.31,22800.0,84.6021,84.6751,84.5128,84.667,22800.0
2015-01-13 14:50:00,104.29,104.38,103.8,103.82,16100.0,84.6508,84.7238,84.2531,84.2693,16100.0
2015-01-13 15:00:00,103.82,103.87,103.57,103.57,17600.0,84.2693,84.3099,84.0664,84.0664,17600.0
2015-01-13 15:10:00,103.6,104.1,103.59,103.92,14000.0,84.0907,84.4966,84.0826,84.3505,14000.0
2015-01-13 15:20:00,103.96,104.01,103.75,103.75,42400.0,84.3829,84.4235,84.2125,84.2125,42400.0
2015-01-13 15:30:00,103.74,104.59,103.73,104.53,51800.0,84.2044,84.8943,84.1963,84.8456,51800.0
2015-01-13 15:40:00,104.56,104.68,104.37,104.38,44500.0,84.87,84.9674,84.7157,84.7238,44500.0
2015-01-13 15:50:00,104.39,104.49,104.21,104.46,46900.0,84.732,84.8131,84.5859,84.7888,46900.0
2015-01-14 09:30:00,103.0,103.53,102.6,102.6,58800.0,83.6037,84.0339,83.279,83.279,58800.0
2015-01-14 09:40:00,102.61,103.31,102.61,103.26,31600.0,83.2872,83.8553,83.2872,83.8148,31600.0
2015-01-14 09:50:00,103.17,103.22,102.9,102.93,31300.0,83.7417,83.7823,83.5226,83.5469,31300.0
2015-01-14 10:00:00,102.92,103.77,102.92,103.73,27200.0,83.5388,84.2287,83.5388,84.1963,27200.0
2015-01-14 10:10:00,103.77,103.85,103.61,103.65,56400.0,84.2287,84.2937,84.0988,84.1313,56400.0
2015-01-14 10:20:00,103.59,103.76,103.45,103.57,32600.0,84.0826,84.2206,83.969,84.0664,32600.0
2015-01-14 10:30:00,103.52,103.53,103.21,103.34,37200.0,84.0258,84.0339,83.7742,83.8797,37200.0
2015-01-14 10:40:00,103.37,103.78,103.36,103.62,39400.0,83.904,84.2368,83.8959,84.107,39400.0
2015-01-14 10:50:00,103.66,103.73,103.47,103.62,26800.0,84.1394,84.1963,83.9852,84.107,26800.0
2015-01-14 11:00:00,103.61,103.61,103.27,103.27,26100.0,84.0988,84.0988,83.8229,83.8229,26100.0
2015-01-14 11:10:00,103.32,103.32,103.04,103.17,15100.0,83.8635,83.8635,83.6362,83.7417,15100.0
2015-01-14 11:20:00,103.2,103.3,103.1,103.15,15800.0,83.7661,83.8472,83.6849,83.7255,15800.0
2015-01-14 11:30:00,103.14,103.5,103.03,103.45,23400.0,83.7174,84.0096,83.6281,83.969,23400.0
2015-01-14 11:40:00,103.52,103.62,103.48,103.56,7900.0,84.0258,84.107,83.9933,84.0583,7900.0
2015-01-14 11:50:00,103.56,103.59,103.28,103.36,17600.0,84.0583,84.0826,83.831,83.8959,17600.0
2015-01-14 12:00:00,103.38,103.45,103.29,103.36,13600.0,83.9122,83.969,83.8391,83.8959,13600.0
2015-01-14 12:10:00,103.36,103.36,103.15,103.22,26500.0,83.8959,83.8959,83.7255,83.7823,26500.0
2015-01-14 12:20:00,103.25,103.41,103.18,103.19,12600.0,83.8066,83.9365,83.7498,83.7579,12600.0
2015-01-14 12:30:00,103.19,103.37,103.09,103.28,22700.0,83.7579,83.904,83.6768,83.831,22700.0
2015-01-14 12:40:00,103.32,103.42,103.1,103.23,22500.0,83.8635,83.9446,83.6849,83.7904,22500.0
2015-01-14 12:50:00,103.22,103.38,103.04,103.37,11500.0,83.7823,83.9122,83.6362,83.904,11500.0
2015-01-14 13:00:00,103.35,103.48,103.24,103.29,25100.0,83.8878,83.9933,83.7985,83.8391,25100.0
2015-01-14 13:10:00,103.33,103.34,103.12,103.22,20000.0,83.8716,83.8797,83.7011,83.7823,20000.0
2015-01-14 13:20:00,103.21,103.27,103.06,103.16,23100.0,83.7742,83.8229,83.6524,83.7336,23100.0
2015-01-14 13:30:00,103.15,103.19,103.07,103.09,26600.0,83.7255,83.7579,83.6605,83.6768,26600.0
2015-01-14 13:40:00,103.1,103.23,102.99,103.17,34000.0,83.6849,83.7904,83.5956,83.7417,34000.0
2015-01-14 13:50:00,103.16,103.26,103.02,103.19,18000.0,83.7336,83.8148,83.62,83.7579,18000.0
2015-01-14 14:00:00,103.2,103.5,103.17,103.32,22400.0,83.7661,84.0096,83.7417,83.8635,22400.0
2015-01-14 14:10:00,103.34,104.05,103.3,104.05,28800.0,83.8797,84.456,83.8472,84.456,28800.0
2015-01-14 14:20:00,104.0,104.21,103.75,104.15,56200.0,84.4154,84.5859,84.2125,84.5372,56200.0
2015-01-14 14:30:00,104.24,104.61,104.13,104.32,31500.0,84.6102,84.9105,84.5209,84.6751,31500.0
2015-01-14 14:40:00,104.34,104.46,104.07,104.1,30200.0,84.6914,84.7888,84.4722,84.4966,30200.0
2015-01-14 14:50:00,104.08,104.12,103.84,103.9,16300.0,84.4803,84.5128,84.2855,84.3342,16300.0
2015-01-14 15:00:00,103.92,104.2,103.88,104.14,53700.0,84.3505,84.5777,84.318,84.529,53700.0
2015-01-14 15:10:00,104.14,104.59,103.91,104.52,36500.0,84.529,84.8943,84.3424,84.8375,36500.0
2015-01-14 15:20:00,104.51,104.78,104.39,104.66,72400.0,84.8294,85.0485,84.732,84.9511,72400.0
2015-01-14 15:30:00,104.75,104.9,104.38,104.59,68000.0,85.0242,85.1459,84.7238,84.8943,68000.0
2015-01-14 15:40:00,104.66,105.0,104.63,104.92,98700.0,84.9511,85.2271,84.9268,85.1622,98700.0
2015-01-14 15:50:00,104.92,105.02,104.75,104.83,157500.0,85.1622,85.2433,85.0242,85.0891,157500.0
2015-01-15 09:30:00,105.43,105.7,104.57,104.57,55800.0,85.5761,85.7953,84.8781,84.8781,55800.0
2015-01-15 09:40:00,104.55,104.94,104.3,104.81,56000.0,84.8618,85.1784,84.6589,85.0729,56000.0
2015-01-15 09:50:00,104.7,105.03,104.65,105.0,44000.0,84.9836,85.2514,84.943,85.2271,44000.0
2015-01-15 10:00:00,104.98,105.19,104.82,105.03,127500.0,85.2109,85.3813,85.081,85.2514,127500.0
2015-01-15 10:10:00,105.04,105.79,104.9,105.75,31200.0,85.2596,85.8683,85.1459,85.8359,31200.0
2015-01-15 10:20:00,105.75,106.0,105.64,106.0,115200.0,85.8359,86.0388,85.7466,86.0388,115200.0
2015-01-15 10:30:00,106.04,106.31,106.03,106.11,8400.0,86.0712,86.2904,86.0631,86.1281,8400.0
2015-01-15 10:40:00,106.12,106.2,106.0,106.1,10300.0,86.1362,86.2011,86.0388,86.1199,10300.0
2015-01-15 10:50:00,106.12,106.29,105.92,105.92,23000.0,86.1362,86.2742,85.9738,85.9738,23000.0
2015-01-15 11:00:00,105.88,106.0,105.54,105.83,14800.0,85.9414,86.0388,85.6654,85.9008,14800.0
2015-01-15 11:10:00,105.82,105.86,105.65,105.73,15000.0,85.8927,85.9251,85.7547,85.8196,15000.0
2015-01-15 11:20:00,105.7,105.78,105.32,105.32,16300.0,85.7953,85.8602,85.4868,85.4868,16300.0
2015-01-15 11:30:00,105.3,105.51,105.2,105.32,13300.0,85.4706,85.6411,85.3894,85.4868,13300.0
2015-01-15 11:40:00,105.32,105.69,105.3,105.49,11200.0,85.4868,85.7872,85.4706,85.6248,11200.0
2015-01-15 11:50:00,105.55,105.55,105.35,105.48,8600.0,85.6735,85.6735,85.5112,85.6167,8600.0
2015-01-15 12:00:00,105.48,105.6,105.33,105.6,22900.0,85.6167,85.7141,85.495,85.7141,22900.0
2015-01-15 12:10:00,105.57,105.65,105.17,105.17,37800.0,85.6898,85.7547,85.3651,85.3651,37800.0
2015-01-15 12:20:00,105.2,105.33,105.14,105.19,17000.0,85.3894,85.495,85.3407,85.3813,17000.0
2015-01-15 12:30:00,105.19,105.21,104.84,105.05,18800.0,85.3813,85.3975,85.0972,85.2677,18800.0
2015-01-15 12:40:00,105.0,105.0,104.58,104.63,10400.0,85.2271,85.2271,84.8862,84.9268,10400.0
2015-01-15 12:50:00,104.75,105.0,104.67,105.0,5500.0,85.0242,85.2271,84.9592,85.2271,5500.0
2015-01-15 13:00:00,104.97,105.27,104.97,105.02,13100.0,85.2027,85.4462,85.2027,85.2433,13100.0
2015-01-15 13:10:00,105.03,105.14,104.96,105.02,11200.0,85.2514,85.3407,85.1946,85.2433,11200.0
2015-01-15 13:20:00,105.02,105.02,104.81,104.86,7100.0,85.2433,85.2433,85.0729,85.1135,7100.0
2015-01-15 13:30:00,104.77,104.85,104.68,104.68,5300.0,85.0404,85.1053,84.9674,84.9674,5300.0
2015-01-15 13:40:00,104.67,104.8,104.63,104.75,5900.0,84.9592,85.0648,84.9268,85.0242,5900.0
2015-01-15 13:50:00,104.79,105.14,104.79,104.93,10900.0,85.0566,85.3407,85.0566,85.1703,10900.0
2015-01-15 14:00:00,104.91,105.22,104.84,105.19,8900.0,85.154,85.4057,85.0972,85.3813,8900.0
2015-01-15 14:10:00,105.21,105.34,105.05,105.29,13500.0,85.3975,85.5031,85.2677,85.4625,13500.0
2015-01-15 14:20:00,105.29,105.29,105.13,105.16,17400.0,85.4625,85.4625,85.3326,85.357,17400.0
2015-01-15 14:30:00,105.16,105.39,105.13,105.3,16500.0,85.357,85.5437,85.3326,85.4706,16500.0
2015-01-15 14:40:00,105.32,105.35,105.19,105.19,12400.0,85.4868,85.5112,85.3813,85.3813,12400.0
2015-01-15 14:50:00,105.12,105.31,105.08,105.25,13800.0,85.3245,85.4787,85.292,85.43,13800.0
2015-01-15 15:00:00,105.24,105.3,105.0,105.07,9400.0,85.4219,85.4706,85.2271,85.2839,9400.0
2015-01-15 15:10:00,105.02,105.02,104.81,105.0,18800.0,85.2433,85.2433,85.0729,85.2271,18800.0
2015-01-15 15:20:00,104.99,105.23,104.88,105.08,20000.0,85.219,85.4138,85.1297,85.292,20000.0
2015-01-15 15:30:00,105.05,105.14,104.91,104.97,23200.0,85.2677,85.3407,85.154,85.2027,23200.0
2015-01-15 15:40:00,104.96,105.11,104.9,105.05,37700.0,85.1946,85.3164,85.1459,85.2677,37700.0
2015-01-15 15:50:00,105.04,105.04,104.72,104.79,86500.0,85.2596,85.2596,84.9998,85.0566,86500.0
2015-01-16 09:30:00,104.49,104.49,103.75,103.75,68000.0,84.8131,84.8131,84.2125,84.2125,68000.0
2015-01-16 09:40:00,103.76,104.0,103.42,103.56,21100.0,84.2206,84.4154,83.9446,84.0583,21100.0
2015-01-16 09:50:00,103.61,103.61,102.63,102.76,39200.0,84.0988,84.0988,83.3034,83.4089,39200.0
2015-01-16 10:00:00,102.78,103.12,102.75,102.76,56600.0,83.4251,83.7011,83.4008,83.4089,56600.0
2015-01-16 10:10:00,102.83,102.91,102.31,102.48,31300.0,83.4657,83.5307,83.0437,83.1816,31300.0
2015-01-16 10:20:00,102.45,102.81,102.31,102.79,40000.0,83.1573,83.4495,83.0437,83.4333,40000.0
2015-01-16 10:30:00,102.8,102.99,102.65,102.68,35800.0,83.4414,83.5956,83.3196,83.344,35800.0
2015-01-16 10:40:00,102.67,102.68,102.47,102.51,50200.0,83.3359,83.344,83.1735,83.206,50200.0
2015-01-16 10:50:00,102.53,103.48,102.51,103.48,55900.0,83.2222,83.9933,83.206,83.9933,55900.0
2015-01-16 11:00:00,103.48,103.5,103.22,103.37,14900.0,83.9933,84.0096,83.7823,83.904,14900.0
2015-01-16 11:10:00,103.33,103.41,103.14,103.34,15900.0,83.8716,83.9365,83.7174,83.8797,15900.0
2015-01-16 11:20:00,103.31,103.33,102.86,102.94,39700.0,83.8553,83.8716,83.4901,83.555,39700.0
2015-01-16 11:30:00,102.98,103.06,102.83,103.04,31700.0,83.5875,83.6524,83.4657,83.6362,31700.0
2015-01-16 11:40:00,103.09,103.16,102.92,103.02,33100.0,83.6768,83.7336,83.5388,83.62,33100.0
2015-01-16 11:50:00,102.96,103.02,102.88,102.98,28100.0,83.5713,83.62,83.5063,83.5875,28100.0
2015-01-16 12:00:00,103.01,103.11,102.87,102.87,31000.0,83.6118,83.693,83.4982,83.4982,31000.0
2015-01-16 12:10:00,102.82,102.98,102.82,102.88,24700.0,83.4576,83.5875,83.4576,83.5063,24700.0
2015-01-16 12:20:00,102.86,102.94,102.81,102.87,16100.0,83.4901,83.555,83.4495,83.4982,16100.0
2015-01-16 12:30:00,102.86,103.04,102.83,103.0,19400.0,83.4901,83.6362,83.4657,83.6037,19400.0
2015-01-16 12:40:00,103.0,103.31,102.98,103.26,22800.0,83.6037,83.8553,83.5875,83.8148,22800.0
2015-01-16 12:50:00,103.29,103.35,103.21,103.23,22100.0,83.8391,83.8878,83.7742,83.7904,22100.0
2015-01-16 13:00:00,103.27,103.29,103.11,103.22,13200.0,83.8229,83.8391,83.693,83.7823,13200.0
2015-01-16 13:10:00,103.18,103.34,103.16,103.23,12600.0,83.7498,83.8797,83.7336,83.7904,12600.0
2015-01-16 13:20:00,103.24,103.25,103.03,103.25,13400.0,83.7985,83.8066,83.6281,83.8066,13400.0
2015-01-16 13:30:00,103.23,103.4,103.22,103.39,21300.0,83.7904,83.9284,83.7823,83.9203,21300.0
2015-01-16 13:40:00,103.34,103.61,103.34,103.61,25000.0,83.8797,84.0988,83.8797,84.0988,25000.0
2015-01-16 13:50:00,103.59,103.78,103.53,103.78,8600.0,84.0826,84.2368,84.0339,84.2368,8600.0
2015-01-16 14:00:00,103.78,103.95,103.75,103.93,13300.0,84.2368,84.3748,84.2125,84.3586,13300.0
2015-01-16 14:10:00,103.93,104.04,103.93,104.01,18200.0,84.3586,84.4479,84.3586,84.4235,18200.0
2015-01-16 14:20:00,104.0,104.03,103.93,104.01,12200.0,84.4154,84.4398,84.3586,84.4235,12200.0
2015-01-16 14:30:00,104.0,104.03,103.85,103.93,14700.0,84.4154,84.4398,84.2937,84.3586,14700.0
2015-01-16 14:40:00,103.92,104.06,103.92,103.96,14500.0,84.3505,84.4641,84.3505,84.3829,14500.0
2015-01-16 14:50:00,103.98,104.16,103.98,104.1,20500.0,84.3992,84.5453,84.3992,84.4966,20500.0
2015-01-16 15:00:00,104.05,104.1,103.98,104.09,15100.0,84.456,84.4966,84.3992,84.4885,15100.0
2015-01-16 15:10:00,104.1,104.1,103.97,104.07,17000.0,84.4966,84.4966,84.3911,84.4722,17000.0
2015-01-16 15:20:00,104.05,104.2,104.05,104.13,23200.0,84.456,84.5777,84.456,84.5209,23200.0
2015-01-16 15:30:00,104.13,104.54,104.1,104.54,37000.0,84.5209,84.8537,84.4966,84.8537,37000.0
2015-01-16 15:40:00,104.54,104.76,104.44,104.71,50300.0,84.8537,85.0323,84.7725,84.9917,50300.0
2015-01-16 15:50:00,104.68,104.77,104.6,104.66,77600.0,84.9674,85.0404,84.9024,84.9511,77600.0
2015-01-20 09:30:00,105.39,106.01,104.81,105.02,38000.0,85.5437,86.0469,85.0729,85.2433,38000.0
2015-01-20 09:40:00,104.96,105.01,104.55,104.69,22700.0,85.1946,85.2352,84.8618,84.9755,22700.0
2015-01-20 09:50:00,104.65,104.73,104.22,104.4,14500.0,84.943,85.0079,84.594,84.7401,14500.0
2015-01-20 10:00:00,104.39,104.91,104.3,104.83,22000.0,84.732,85.154,84.6589,85.0891,22000.0
2015-01-20 10:10:00,104.9,105.09,104.73,104.8,18900.0,85.1459,85.3001,85.0079,85.0648,18900.0
2015-01-20 10:20:00,104.83,105.34,104.79,105.22,21600.0,85.0891,85.5031,85.0566,85.4057,21600.0
2015-01-20 10:30:00,105.22,105.27,104.83,104.83,15100.0,85.4057,85.4462,85.0891,85.0891,15100.0
2015-01-20 10:40:00,104.78,104.8,104.43,104.6,17900.0,85.0485,85.0648,84.7644,84.9024,17900.0
2015-01-20 10:50:00,104.65,104.83,104.63,104.64,21600.0,84.943,85.0891,84.9268,84.9349,21600.0
2015-01-20 11:00:00,104.65,104.9,104.53,104.86,17300.0,84.943,85.1459,84.8456,85.1135,17300.0
2015-01-20 11:10:00,104.86,104.96,104.77,104.93,16300.0,85.1135,85.1946,85.0404,85.1703,16300.0
2015-01-20 11:20:00,105.0,105.22,104.92,105.1,12500.0,85.2271,85.4057,85.1622,85.3083,12500.0
2015-01-20 11:30:00,105.1,105.21,105.04,105.14,11400.0,85.3083,85.3975,85.2596,85.3407,11400.0
2015-01-20 11:40:00,105.15,105.16,104.72,104.81,8700.0,85.3488,85.357,84.9998,85.0729,8700.0
2015-01-20 11:50:00,104.83,104.99,104.72,104.91,9200.0,85.0891,85.219,84.9998,85.154,9200.0
2015-01-20 12:00:00,104.96,105.04,104.81,104.99,17500.0,85.1946,85.2596,85.0729,85.219,17500.0
2015-01-20 12:10:00,104.98,105.04,104.87,104.88,20000.0,85.2109,85.2596,85.1216,85.1297,20000.0
2015-01-20 12:20:00,104.89,105.07,104.89,105.04,9500.0,85.1378,85.2839,85.1378,85.2596,9500.0
2015-01-20 12:30:00,105.05,105.1,104.9,105.0,18900.0,85.2677,85.3083,85.1459,85.2271,18900.0
2015-01-20 12:40:00,105.0,105.18,104.99,105.18,13000.0,85.2271,85.3732,85.219,85.3732,13000.0
2015-01-20 12:50:00,105.16,105.28,105.12,105.26,11600.0,85.357,85.4544,85.3245,85.4381,11600.0
2015-01-20 13:00:00,105.29,105.29,104.99,105.07,29200.0,85.4625,85.4625,85.219,85.2839,29200.0
2015-01-20 13:10:00,105.08,105.25,105.06,105.24,16500.0,85.292,85.43,85.2758,85.4219,16500.0
2015-01-20 13:20:00,105.27,105.4,105.25,105.33,11800.0,85.4462,85.5518,85.43,85.495,11800.0
2015-01-20 13:30:00,105.34,105.43,105.26,105.4,12700.0,85.5031,85.5761,85.4381,85.5518,12700.0
2015-01-20 13:40:00,105.36,105.36,105.22,105.22,13000.0,85.5193,85.5193,85.4057,85.4057,13000.0
2015-01-20 13:50:00,105.22,105.26,105.09,105.2,15500.0,85.4057,85.4381,85.3001,85.3894,15500.0
2015-01-20 14:00:00,105.21,105.33,105.16,105.17,24900.0,85.3975,85.495,85.357,85.3651,24900.0
2015-01-20 14:10:00,105.19,105.19,104.97,105.04,42100.0,85.3813,85.3813,85.2027,85.2596,42100.0
2015-01-20 14:20:00,105.03,105.09,104.99,105.0,15500.0,85.2514,85.3001,85.219,85.2271,15500.0
2015-01-20 14:30:00,105.03,105.24,105.02,105.24,30700.0,85.2514,85.4219,85.2433,85.4219,30700.0
2015-01-20 14:40:00,105.25,105.69,105.24,105.66,25500.0,85.43,85.7872,85.4219,85.7628,25500.0
2015-01-20 14:50:00,105.68,105.84,105.61,105.84,21400.0,85.779,85.9089,85.7222,85.9089,21400.0
2015-01-20 15:00:00,105.86,105.9,105.7,105.81,21500.0,85.9251,85.9576,85.7953,85.8846,21500.0
2015-01-20 15:10:00,105.79,105.79,105.63,105.75,29800.0,85.8683,85.8683,85.7385,85.8359,29800.0
2015-01-20 15:20:00,105.75,105.75,105.52,105.57,38200.0,85.8359,85.8359,85.6492,85.6898,38200.0
2015-01-20 15:30:00,105.57,105.57,105.38,105.48,45800.0,85.6898,85.6898,85.5355,85.6167,45800.0
2015-01-20 15:40:00,105.48,105.61,105.42,105.47,42000.0,85.6167,85.7222,85.568,85.6086,42000.0
2015-01-20 15:50:00,105.45,105.49,105.24,105.44,77300.0,85.5924,85.6248,85.4219,85.5842,77300.0
2015-01-21 09:30:00,104.97,106.16,104.97,105.67,23000.0,85.2027,86.1687,85.2027,85.7709,23000.0
2015-01-21 09:40:00,105.85,106.13,105.68,105.87,19800.0,85.917,86.1443,85.779,85.9333,19800.0
2015-01-21 09:50:00,105.96,106.12,105.57,105.62,14300.0,86.0063,86.1362,85.6898,85.7303,14300.0
2015-01-21 10:00:00,105.51,105.65,105.38,105.4,33900.0,85.6411,85.7547,85.5355,85.5518,33900.0
2015-01-21 10:10:00,105.34,105.8,105.28,105.75,7000.0,85.5031,85.8764,85.4544,85.8359,7000.0
2015-01-21 10:20:00,105.77,105.78,105.45,105.66,26500.0,85.8521,85.8602,85.5924,85.7628,26500.0
2015-01-21 10:30:00,105.74,105.85,105.67,105.69,12400.0,85.8277,85.917,85.7709,85.7872,12400.0
2015-01-21 10:40:00,105.71,105.8,105.66,105.79,30000.0,85.8034,85.8764,85.7628,85.8683,30000.0
2015-01-21 10:50:00,105.79,106.04,105.73,105.97,22200.0,85.8683,86.0712,85.8196,86.0144,22200.0
2015-01-21 11:00:00,106.03,106.17,105.93,105.99,5400.0,86.0631,86.1768,85.982,86.0307,5400.0
2015-01-21 11:10:00,105.98,106.05,105.91,106.0,6400.0,86.0225,86.0794,85.9657,86.0388,6400.0
2015-01-21 11:20:00,106.0,106.02,105.81,106.0,8600.0,86.0388,86.055,85.8846,86.0388,8600.0
2015-01-21 11:30:00,106.02,106.04,105.84,105.85,6800.0,86.055,86.0712,85.9089,85.917,6800.0
2015-01-21 11:40:00,105.88,106.01,105.88,105.98,5500.0,85.9414,86.0469,85.9414,86.0225,5500.0
2015-01-21 11:50:00,105.99,106.03,105.87,105.94,13900.0,86.0307,86.0631,85.9333,85.9901,13900.0
2015-01-21 12:00:00,105.92,106.02,105.91,105.91,9400.0,85.9738,86.055,85.9657,85.9657,9400.0
2015-01-21 12:10:00,105.93,106.1,105.93,105.99,11700.0,85.982,86.1199,85.982,86.0307,11700.0
2015-01-21 12:20:00,105.97,106.13,105.97,106.12,12600.0,86.0144,86.1443,86.0144,86.1362,12600.0
2015-01-21 12:30:00,106.14,106.21,105.92,105.95,7400.0,86.1524,86.2092,85.9738,85.9982,7400.0
2015-01-21 12:40:00,106.0,106.09,105.93,106.02,7800.0,86.0388,86.1118,85.982,86.055,7800.0
2015-01-21 12:50:00,106.02,106.03,105.68,105.88,8800.0,86.055,86.0631,85.779,85.9414,8800.0
2015-01-21 13:00:00,105.82,105.95,105.72,105.95,4400.0,85.8927,85.9982,85.8115,85.9982,4400.0
2015-01-21 13:10:00,105.99,106.0,105.87,105.98,4900.0,86.0307,86.0388,85.9333,86.0225,4900.0
2015-01-21 13:20:00,105.97,105.98,105.69,105.77,4600.0,86.0144,86.0225,85.7872,85.8521,4600.0
2015-01-21 13:30:00,105.7,105.71,105.51,105.68,10600.0,85.7953,85.8034,85.6411,85.779,10600.0
2015-01-21 13:40:00,105.66,105.79,105.62,105.65,5400.0,85.7628,85.8683,85.7303,85.7547,5400.0
2015-01-21 13:50:00,105.63,105.65,105.38,105.47,7400.0,85.7385,85.7547,85.5355,85.6086,7400.0
2015-01-21 14:00:00,105.41,105.52,105.34,105.46,8500.0,85.5599,85.6492,85.5031,85.6005,8500.0
2015-01-21 14:10:00,105.48,105.64,105.38,105.63,9300.0,85.6167,85.7466,85.5355,85.7385,9300.0
2015-01-21 14:20:00,105.63,105.76,105.62,105.66,5400.0,85.7385,85.844,85.7303,85.7628,5400.0
2015-01-21 14:30:00,105.68,105.75,105.61,105.66,7800.0,85.779,85.8359,85.7222,85.7628,7800.0
2015-01-21 14:40:00,105.64,105.96,105.64,105.85,8100.0,85.7466,86.0063,85.7466,85.917,8100.0
2015-01-21 14:50:00,105.85,105.99,105.72,105.95,12700.0,85.917,86.0307,85.8115,85.9982,12700.0
2015-01-21 15:00:00,105.99,106.01,105.91,105.91,16100.0,86.0307,86.0469,85.9657,85.9657,16100.0
2015-01-21 15:10:00,105.89,106.16,105.84,106.15,8200.0,85.9495,86.1687,85.9089,86.1605,8200.0
2015-01-21 15:20:00,106.14,106.24,106.06,106.19,9700.0,86.1524,86.2336,86.0875,86.193,9700.0
2015-01-21 15:30:00,106.17,106.32,106.11,106.3,13400.0,86.1768,86.2985,86.1281,86.2823,13400.0
2015-01-21 15:40:00,106.32,106.43,106.2,106.4,29800.0,86.2985,86.3878,86.2011,86.3635,29800.0
2015-01-21 15:50:00,106.39,106.49,106.32,106.41,58300.0,86.3553,86.4365,86.2985,86.3716,58300.0
2015-01-22 09:30:00,109.23,109.23,106.74,106.97,71000.0,88.6605,88.6605,86.6394,86.8261,71000.0
2015-01-22 09:40:00,107.11,107.37,106.47,106.85,36000.0,86.9398,87.1508,86.4203,86.7287,36000.0
2015-01-22 09:50:00,106.86,107.29,106.64,106.89,35000.0,86.7368,87.0859,86.5583,86.7612,35000.0
2015-01-22 10:00:00,106.87,107.16,106.6,107.16,71200.0,86.7449,86.9803,86.5258,86.9803,71200.0
2015-01-22 10:10:00,107.16,107.88,107.1,107.88,31200.0,86.9803,87.5648,86.9316,87.5648,31200.0
2015-01-22 10:20:00,107.84,107.99,107.82,107.89,22000.0,87.5323,87.654,87.5161,87.5729,22000.0
2015-01-22 10:30:00,107.87,108.03,107.64,107.97,38400.0,87.5566,87.6865,87.3699,87.6378,38400.0
2015-01-22 10:40:00,107.99,108.07,107.75,107.98,39100.0,87.654,87.719,87.4592,87.6459,39100.0
2015-01-22 10:50:00,107.98,108.33,107.88,108.33,36000.0,87.6459,87.93,87.5648,87.93,36000.0
2015-01-22 11:00:00,108.41,108.45,108.05,108.15,45000.0,87.9949,88.0274,87.7027,87.7839,45000.0
2015-01-22 11:10:00,108.13,108.19,107.85,108.14,18900.0,87.7677,87.8164,87.5404,87.7758,18900.0
2015-01-22 11:20:00,108.15,108.26,107.97,107.97,20500.0,87.7839,87.8732,87.6378,87.6378,20500.0
2015-01-22 11:30:00,108.01,108.29,108.01,108.16,24900.0,87.6703,87.8975,87.6703,87.792,24900.0
2015-01-22 11:40:00,108.15,108.27,107.91,107.94,16700.0,87.7839,87.8813,87.5891,87.6135,16700.0
2015-01-22 11:50:00,107.93,107.93,107.58,107.66,23000.0,87.6053,87.6053,87.3212,87.3862,23000.0
2015-01-22 12:00:00,107.69,107.8,107.58,107.62,26200.0,87.4105,87.4998,87.3212,87.3537,26200.0
2015-01-22 12:10:00,107.61,107.73,107.57,107.61,13100.0,87.3456,87.443,87.3131,87.3456,13100.0
2015-01-22 12:20:00,107.62,107.74,107.55,107.66,37700.0,87.3537,87.4511,87.2969,87.3862,37700.0
2015-01-22 12:30:00,107.69,107.7,107.43,107.48,17100.0,87.4105,87.4186,87.1995,87.2401,17100.0
2015-01-22 12:40:00,107.47,107.69,107.45,107.63,16500.0,87.232,87.4105,87.2157,87.3618,16500.0
2015-01-22 12:50:00,107.63,107.63,107.46,107.59,7600.0,87.3618,87.3618,87.2238,87.3294,7600.0
2015-01-22 13:00:00,107.64,107.91,107.64,107.86,7200.0,87.3699,87.5891,87.3699,87.5485,7200.0
2015-01-22 13:10:00,107.83,107.91,107.65,107.67,9700.0,87.5242,87.5891,87.3781,87.3943,9700.0
2015-01-22 13:20:00,107.68,107.92,107.67,107.82,30300.0,87.4024,87.5972,87.3943,87.5161,30300.0
2015-01-22 13:30:00,107.82,107.98,107.77,107.88,21300.0,87.5161,87.6459,87.4755,87.5648,21300.0
2015-01-22 13:40:00,107.9,108.11,107.83,108.11,42200.0,87.581,87.7514,87.5242,87.7514,42200.0
2015-01-22 13:50:00,108.1,108.31,108.08,108.31,12400.0,87.7433,87.9138,87.7271,87.9138,12400.0
2015-01-22 14:00:00,108.33,108.47,107.93,108.15,60200.0,87.93,88.0436,87.6053,87.7839,60200.0
2015-01-22 14:10:00,108.19,108.57,108.18,108.46,15200.0,87.8164,88.1248,87.8083,88.0355,15200.0
2015-01-22 14:20:00,108.52,108.53,108.38,108.5,9700.0,88.0842,88.0923,87.9706,88.068,9700.0
2015-01-22 14:30:00,108.55,108.95,108.53,108.9,28400.0,88.1086,88.4333,88.0923,88.3927,28400.0
2015-01-22 14:40:00,108.94,109.02,108.77,108.81,34200.0,88.4251,88.4901,88.2872,88.3196,34200.0
2015-01-22 14:50:00,108.75,108.91,108.75,108.79,17800.0,88.2709,88.4008,88.2709,88.3034,17800.0
2015-01-22 15:00:00,108.79,108.85,108.77,108.8,37000.0,88.3034,88.3521,88.2872,88.3115,37000.0
2015-01-22 15:10:00,108.8,108.82,108.59,108.73,35100.0,88.3115,88.3277,88.141,88.2547,35100.0
2015-01-22 15:20:00,108.71,108.76,108.52,108.52,38500.0,88.2385,88.279,88.0842,88.0842,38500.0
2015-01-22 15:30:00,108.52,108.78,108.49,108.71,49400.0,88.0842,88.2953,88.0599,88.2385,49400.0
2015-01-22 15:40:00,108.71,108.79,108.64,108.66,74100.0,88.2385,88.3034,88.1816,88.1979,74100.0
2015-01-22 15:50:00,108.66,108.69,108.33,108.58,153800.0,88.1979,88.2222,87.93,88.1329,153800.0
2015-01-23 09:30:00,108.25,108.85,107.92,108.43,31800.0,87.8651,88.3521,87.5972,88.0112,31800.0
2015-01-23 09:40:00,108.13,108.34,107.31,107.6,21300.0,87.7677,87.9381,87.1021,87.3375,21300.0
2015-01-23 09:50:00,107.56,107.87,107.48,107.76,13800.0,87.305,87.5566,87.2401,87.4673,13800.0
2015-01-23 10:00:00,107.76,107.95,107.34,107.34,36100.0,87.4673,87.6216,87.1264,87.1264,36100.0
2015-01-23 10:10:00,107.33,107.65,107.33,107.55,20500.0,87.1183,87.3781,87.1183,87.2969,20500.0
2015-01-23 10:20:00,107.55,107.73,107.47,107.73,23500.0,87.2969,87.443,87.232,87.443,23500.0
2015-01-23 10:30:00,107.75,107.92,107.74,107.84,18100.0,87.4592,87.5972,87.4511,87.5323,18100.0
2015-01-23 10:40:00,107.81,107.87,107.6,107.68,9700.0,87.5079,87.5566,87.3375,87.4024,9700.0
2015-01-23 10:50:00,107.67,108.06,107.66,107.95,50900.0,87.3943,87.7109,87.3862,87.6216,50900.0
2015-01-23 11:00:00,107.95,108.04,107.92,107.92,15500.0,87.6216,87.6946,87.5972,87.5972,15500.0
2015-01-23 11:10:00,107.95,108.0,107.78,107.97,15300.0,87.6216,87.6622,87.4836,87.6378,15300.0
2015-01-23 11:20:00,108.02,108.17,107.95,108.03,27900.0,87.6784,87.8001,87.6216,87.6865,27900.0
2015-01-23 11:30:00,108.0,108.01,107.86,107.96,8500.0,87.6622,87.6703,87.5485,87.6297,8500.0
2015-01-23 11:40:00,107.96,108.15,107.9,108.13,8600.0,87.6297,87.7839,87.581,87.7677,8600.0
2015-01-23 11:50:00,108.13,108.13,107.8,107.8,10900.0,87.7677,87.7677,87.4998,87.4998,10900.0
2015-01-23 12:00:00,107.83,107.83,107.6,107.71,10600.0,87.5242,87.5242,87.3375,87.4268,10600.0
2015-01-23 12:10:00,107.76,107.95,107.71,107.71,13500.0,87.4673,87.6216,87.4268,87.4268,13500.0
2015-01-23 12:20:00,107.65,107.75,107.6,107.73,5300.0,87.3781,87.4592,87.3375,87.443,5300.0
2015-01-23 12:30:00,107.75,107.98,107.73,107.87,6100.0,87.4592,87.6459,87.443,87.5566,6100.0
2015-01-23 12:40:00,107.89,107.97,107.82,107.86,6300.0,87.5729,87.6378,87.5161,87.5485,6300.0
2015-01-23 12:50:00,107.9,107.97,107.75,107.86,5900.0,87.581,87.6378,87.4592,87.5485,5900.0
2015-01-23 13:00:00,107.85,107.85,107.73,107.8,4600.0,87.5404,87.5404,87.443,87.4998,4600.0
2015-01-23 13:10:00,107.79,107.85,107.58,107.61,6200.0,87.4917,87.5404,87.3212,87.3456,6200.0
2015-01-23 13:20:00,107.61,107.63,107.54,107.54,3100.0,87.3456,87.3618,87.2888,87.2888,3100.0
2015-01-23 13:30:00,107.56,107.69,107.55,107.69,5900.0,87.305,87.4105,87.2969,87.4105,5900.0
2015-01-23 13:40:00,107.68,107.83,107.68,107.8,7600.0,87.4024,87.5242,87.4024,87.4998,7600.0
2015-01-23 13:50:00,107.82,107.86,107.69,107.71,7400.0,87.5161,87.5485,87.4105,87.4268,7400.0
2015-01-23 14:00:00,107.7,107.7,107.5,107.63,41800.0,87.4186,87.4186,87.2563,87.3618,41800.0
2015-01-23 14:10:00,107.61,107.61,107.49,107.52,8500.0,87.3456,87.3456,87.2482,87.2725,8500.0
2015-01-23 14:20:00,107.55,107.59,107.48,107.51,10000.0,87.2969,87.3294,87.2401,87.2644,10000.0
2015-01-23 14:30:00,107.51,107.51,107.34,107.37,19400.0,87.2644,87.2644,87.1264,87.1508,19400.0
2015-01-23 14:40:00,107.43,107.49,107.35,107.39,16700.0,87.1995,87.2482,87.1346,87.167,16700.0
2015-01-23 14:50:00,107.41,107.47,107.27,107.27,18100.0,87.1833,87.232,87.0696,87.0696,18100.0
2015-01-23 15:00:00,107.27,107.32,107.16,107.26,31200.0,87.0696,87.1102,86.9803,87.0615,31200.0
2015-01-23 15:10:00,107.26,107.32,107.01,107.1,22600.0,87.0615,87.1102,86.8586,86.9316,22600.0
2015-01-23 15:20:00,107.09,107.26,106.95,107.25,22700.0,86.9235,87.0615,86.8099,87.0534,22700.0
2015-01-23 15:30:00,107.26,107.26,107.1,107.11,38000.0,87.0615,87.0615,86.9316,86.9398,38000.0
2015-01-23 15:40:00,107.09,107.19,107.01,107.06,22400.0,86.9235,87.0047,86.8586,86.8992,22400.0
2015-01-23 15:50:00,107.05,107.1,106.73,106.86,56900.0,86.8911,86.9316,86.6313,86.7368,56900.0
2015-01-26 09:30:00,106.62,107.18,106.32,106.32,22700.0,86.542,86.9966,86.2985,86.2985,22700.0
2015-01-26 09:40:00,106.16,106.23,105.49,105.73,29800.0,86.1687,86.2255,85.6248,85.8196,29800.0
2015-01-26 09:50:00,105.8,106.99,105.76,106.97,30600.0,85.8764,86.8424,85.844,86.8261,30600.0
2015-01-26 10:00:00,106.97,107.2,106.9,107.14,27100.0,86.8261,87.0128,86.7693,86.9641,27100.0
2015-01-26 10:10:00,107.16,107.2,106.72,106.81,31200.0,86.9803,87.0128,86.6232,86.6962,31200.0
2015-01-26 10:20:00,106.84,107.09,106.75,107.05,16300.0,86.7206,86.9235,86.6475,86.8911,16300.0
2015-01-26 10:30:00,107.03,107.06,106.85,106.98,13400.0,86.8748,86.8992,86.7287,86.8342,13400.0
2015-01-26 10:40:00,107.0,107.32,106.98,107.17,38900.0,86.8505,87.1102,86.8342,86.9885,38900.0
2015-01-26 10:50:00,107.15,107.19,106.82,106.83,34900.0,86.9722,87.0047,86.7044,86.7125,34900.0
2015-01-26 11:00:00,106.82,106.96,106.69,106.95,20900.0,86.7044,86.818,86.5988,86.8099,20900.0
2015-01-26 11:10:00,106.97,106.97,106.61,106.68,19400.0,86.8261,86.8261,86.5339,86.5907,19400.0
2015-01-26 11:20:00,106.67,106.81,106.49,106.64,16100.0,86.5826,86.6962,86.4365,86.5583,16100.0
2015-01-26 11:30:00,106.67,106.82,106.6,106.8,10300.0,86.5826,86.7044,86.5258,86.6881,10300.0
2015-01-26 11:40:00,106.82,107.16,106.82,107.13,16100.0,86.7044,86.9803,86.7044,86.956,16100.0
2015-01-26 11:50:00,107.1,107.3,107.1,107.27,20600.0,86.9316,87.094,86.9316,87.0696,20600.0
2015-01-26 12:00:00,107.24,107.25,106.98,107.22,16500.0,87.0453,87.0534,86.8342,87.029,16500.0
2015-01-26 12:10:00,107.21,107.27,107.13,107.21,21000.0,87.0209,87.0696,86.956,87.0209,21000.0
2015-01-26 12:20:00,107.19,107.26,106.97,106.98,11000.0,87.0047,87.0615,86.8261,86.8342,11000.0
2015-01-26 12:30:00,107.0,107.0,106.88,106.95,14000.0,86.8505,86.8505,86.7531,86.8099,14000.0
2015-01-26 12:40:00,106.96,107.04,106.91,106.94,11800.0,86.818,86.8829,86.7774,86.8018,11800.0
2015-01-26 12:50:00,106.9,106.96,106.9,106.96,10500.0,86.7693,86.818,86.7693,86.818,10500.0
2015-01-26 13:00:00,106.95,107.05,106.92,107.05,12700.0,86.8099,86.8911,86.7855,86.8911,12700.0
2015-01-26 13:10:00,107.04,107.06,106.92,106.93,18500.0,86.8829,86.8992,86.7855,86.7936,18500.0
2015-01-26 13:20:00,106.93,106.96,106.88,106.92,8200.0,86.7936,86.818,86.7531,86.7855,8200.0
2015-01-26 13:30:00,106.93,106.99,106.92,106.97,22100.0,86.7936,86.8424,86.7855,86.8261,22100.0
2015-01-26 13:40:00,106.97,107.25,106.96,107.15,30600.0,86.8261,87.0534,86.818,86.9722,30600.0
2015-01-26 13:50:00,107.15,107.15,106.94,107.0,50600.0,86.9722,86.9722,86.8018,86.8505,50600.0
2015-01-26 14:00:00,107.0,107.09,106.99,107.09,12800.0,86.8505,86.9235,86.8424,86.9235,12800.0
2015-01-26 14:10:00,107.07,107.07,106.94,106.98,20300.0,86.9073,86.9073,86.8018,86.8342,20300.0
2015-01-26 14:20:00,107.01,107.19,106.91,107.02,42700.0,86.8586,87.0047,86.7774,86.8667,42700.0
2015-01-26 14:30:00,107.01,107.08,106.96,107.0,16900.0,86.8586,86.9154,86.818,86.8505,16900.0
2015-01-26 14:40:00,107.01,107.05,106.87,106.88,15200.0,86.8586,86.8911,86.7449,86.7531,15200.0
2015-01-26 14:50:00,106.88,107.0,106.83,106.98,13400.0,86.7531,86.8505,86.7125,86.8342,13400.0
2015-01-26 15:00:00,106.97,107.19,106.96,107.16,35500.0,86.8261,87.0047,86.818,86.9803,35500.0
2015-01-26 15:10:00,107.17,107.21,106.92,106.97,18300.0,86.9885,87.0209,86.7855,86.8261,18300.0
2015-01-26 15:20:00,106.98,107.07,106.98,107.06,11400.0,86.8342,86.9073,86.8342,86.8992,11400.0
2015-01-26 15:30:00,107.05,107.16,106.98,107.11,24800.0,86.8911,86.9803,86.8342,86.9398,24800.0
2015-01-26 15:40:00,107.13,107.14,106.92,106.95,29600.0,86.956,86.9641,86.7855,86.8099,29600.0
2015-01-26 15:50:00,106.97,107.29,106.97,107.2,82600.0,86.8261,87.0859,86.8261,87.0128,82600.0
2015-01-27 09:30:00,107.73,108.03,104.69,104.76,177800.0,87.443,87.6865,84.9755,85.0323,177800.0
2015-01-27 09:40:00,104.91,105.17,104.72,105.02,183800.0,85.154,85.3651,84.9998,85.2433,183800.0
2015-01-27 09:50:00,105.04,105.61,104.95,105.61,66400.0,85.2596,85.7222,85.1865,85.7222,66400.0
2015-01-27 10:00:00,105.62,106.15,105.45,106.01,78900.0,85.7303,86.1605,85.5924,86.0469,78900.0
2015-01-27 10:10:00,106.01,106.48,105.84,106.04,104700.0,86.0469,86.4284,85.9089,86.0712,104700.0
2015-01-27 10:20:00,106.03,106.21,105.5,106.07,96800.0,86.0631,86.2092,85.6329,86.0956,96800.0
2015-01-27 10:30:00,106.06,106.2,105.13,105.63,81000.0,86.0875,86.2011,85.3326,85.7385,81000.0
2015-01-27 10:40:00,105.63,105.64,104.88,105.45,55500.0,85.7385,85.7466,85.1297,85.5924,55500.0
2015-01-27 10:50:00,105.51,106.14,105.39,105.86,61700.0,85.6411,86.1524,85.5437,85.9251,61700.0
2015-01-27 11:00:00,105.86,106.09,105.8,105.93,67100.0,85.9251,86.1118,85.8764,85.982,67100.0
2015-01-27 11:10:00,105.93,106.02,105.75,105.97,73500.0,85.982,86.055,85.8359,86.0144,73500.0
2015-01-27 11:20:00,105.97,106.06,105.87,106.03,96300.0,86.0144,86.0875,85.9333,86.0631,96300.0
2015-01-27 11:30:00,106.06,106.35,106.04,106.19,44900.0,86.0875,86.3229,86.0712,86.193,44900.0
2015-01-27 11:40:00,106.2,106.51,106.06,106.48,83300.0,86.2011,86.4527,86.0875,86.4284,83300.0
2015-01-27 11:50:00,106.48,107.05,106.25,106.37,128400.0,86.4284,86.8911,86.2417,86.3391,128400.0
2015-01-27 12:00:00,106.35,106.48,106.25,106.32,65100.0,86.3229,86.4284,86.2417,86.2985,65100.0
2015-01-27 12:10:00,106.32,106.43,106.22,106.26,43400.0,86.2985,86.3878,86.2174,86.2498,43400.0
2015-01-27 12:20:00,106.26,106.46,106.1,106.44,48900.0,86.2498,86.4122,86.1199,86.3959,48900.0
2015-01-27 12:30:00,106.47,106.49,106.2,106.41,41300.0,86.4203,86.4365,86.2011,86.3716,41300.0
2015-01-27 12:40:00,106.4,106.46,106.15,106.24,26800.0,86.3635,86.4122,86.1605,86.2336,26800.0
2015-01-27 12:50:00,106.24,106.35,106.2,106.28,16200.0,86.2336,86.3229,86.2011,86.2661,16200.0
2015-01-27 13:00:00,106.31,106.75,106.3,106.75,46200.0,86.2904,86.6475,86.2823,86.6475,46200.0
2015-01-27 13:10:00,106.75,107.33,106.74,107.12,59500.0,86.6475,87.1183,86.6394,86.9479,59500.0
2015-01-27 13:20:00,107.15,107.79,107.15,107.42,89600.0,86.9722,87.4917,86.9722,87.1914,89600.0
2015-01-27 13:30:00,107.43,107.43,107.15,107.35,64900.0,87.1995,87.1995,86.9722,87.1346,64900.0
2015-01-27 13:40:00,107.31,107.35,106.91,106.98,54200.0,87.1021,87.1346,86.7774,86.8342,54200.0
2015-01-27 13:50:00,107.0,107.18,106.98,107.12,59000.0,86.8505,86.9966,86.8342,86.9479,59000.0
2015-01-27 14:00:00,107.13,107.68,107.1,107.43,65500.0,86.956,87.4024,86.9316,87.1995,65500.0
2015-01-27 14:10:00,107.44,107.87,107.32,107.82,75300.0,87.2076,87.5566,87.1102,87.5161,75300.0
2015-01-27 14:20:00,107.86,108.26,107.86,108.04,50400.0,87.5485,87.8732,87.5485,87.6946,50400.0
2015-01-27 14:30:00,108.01,108.08,107.43,107.9,84800.0,87.6703,87.7271,87.1995,87.581,84800.0
2015-01-27 14:40:00,107.88,107.88,107.29,107.35,46000.0,87.5648,87.5648,87.0859,87.1346,46000.0
2015-01-27 14:50:00,107.34,107.35,106.74,106.8,44300.0,87.1264,87.1346,86.6394,86.6881,44300.0
2015-01-27 15:00:00,106.81,107.24,106.76,107.22,45400.0,86.6962,87.0453,86.6557,87.029,45400.0
2015-01-27 15:10:00,107.18,107.67,107.06,107.21,69600.0,86.9966,87.3943,86.8992,87.0209,69600.0
2015-01-27 15:20:00,107.21,107.32,106.96,106.97,60700.0,87.0209,87.1102,86.818,86.8261,60700.0
2015-01-27 15:30:00,106.94,107.51,106.93,107.16,124100.0,86.8018,87.2644,86.7936,86.9803,124100.0
2015-01-27 15:40:00,107.19,107.66,107.15,107.45,120300.0,87.0047,87.3862,86.9722,87.2157,120300.0
2015-01-27 15:50:00,107.44,107.52,107.21,107.28,228500.0,87.2076,87.2725,87.0209,87.0777,228500.0
2015-01-28 09:30:00,109.51,110.64,109.51,110.2,308000.0,88.8878,89.805,88.8878,89.4479,308000.0
2015-01-28 09:40:00,110.23,110.37,107.49,108.12,182800.0,89.4722,89.5859,87.2482,87.7596,182800.0
2015-01-28 09:50:00,108.05,109.65,108.03,109.28,162400.0,87.7027,89.0014,87.6865,88.7011,162400.0
2015-01-28 10:00:00,109.15,109.23,108.6,108.97,94100.0,88.5956,88.6605,88.1492,88.4495,94100.0
2015-01-28 10:10:00,109.0,109.69,108.92,109.47,112600.0,88.4738,89.0339,88.4089,88.8553,112600.0
2015-01-28 10:20:00,109.49,109.53,108.93,108.94,95800.0,88.8716,88.904,88.417,88.4251,95800.0
2015-01-28 10:30:00,108.97,110.19,108.87,110.19,112200.0,88.4495,89.4397,88.3683,89.4397,112200.0
2015-01-28 10:40:00,110.18,110.2,109.44,109.91,90300.0,89.4316,89.4479,88.831,89.2125,90300.0
2015-01-28 10:50:00,109.91,110.5,109.25,109.35,108600.0,89.2125,89.6914,88.6768,88.7579,108600.0
2015-01-28 11:00:00,109.25,110.07,109.01,109.82,112700.0,88.6768,89.3423,88.482,89.1394,112700.0
2015-01-28 11:10:00,109.8,110.02,109.69,109.98,52000.0,89.1232,89.3018,89.0339,89.2693,52000.0
2015-01-28 11:20:00,109.95,110.34,109.94,110.16,80100.0,89.2449,89.5615,89.2368,89.4154,80100.0
2015-01-28 11:30:00,110.19,110.43,109.89,110.01,98300.0,89.4397,89.6346,89.1962,89.2936,98300.0
2015-01-28 11:40:00,109.98,110.2,109.88,110.18,48000.0,89.2693,89.4479,89.1881,89.4316,48000.0
2015-01-28 11:50:00,110.15,110.5,110.08,110.48,68000.0,89.4073,89.6914,89.3505,89.6751,68000.0
2015-01-28 12:00:00,110.46,110.63,110.42,110.63,65900.0,89.6589,89.7969,89.6264,89.7969,65900.0
2015-01-28 12:10:00,110.65,110.89,110.18,110.89,50300.0,89.8131,90.0079,89.4316,90.0079,50300.0
2015-01-28 12:20:00,110.83,110.96,110.81,110.85,79000.0,89.9592,90.0647,89.943,89.9755,79000.0
2015-01-28 12:30:00,110.86,111.14,110.75,110.78,42900.0,89.9836,90.2108,89.8943,89.9186,42900.0
2015-01-28 12:40:00,110.79,111.21,110.55,111.21,86400.0,89.9268,90.2677,89.732,90.2677,86400.0
2015-01-28 12:50:00,111.23,111.42,111.05,111.16,38900.0,90.2839,90.4381,90.1378,90.2271,38900.0
2015-01-28 13:00:00,111.15,111.17,110.65,111.03,59700.0,90.219,90.2352,89.8131,90.1216,59700.0
2015-01-28 13:10:00,111.02,111.21,110.62,110.71,51900.0,90.1134,90.2677,89.7888,89.8618,51900.0
2015-01-28 13:20:00,110.68,110.75,110.55,110.55,29800.0,89.8375,89.8943,89.732,89.732,29800.0
2015-01-28 13:30:00,110.52,111.07,110.28,110.49,70500.0,89.7076,90.154,89.5128,89.6833,70500.0
2015-01-28 13:40:00,110.45,110.45,109.81,109.86,30000.0,89.6508,89.6508,89.1313,89.1719,30000.0
2015-01-28 13:50:00,109.84,109.99,109.6,109.9,61500.0,89.1557,89.2774,88.9609,89.2044,61500.0
2015-01-28 14:00:00,109.93,110.27,109.63,109.84,55500.0,89.2287,89.5047,88.9852,89.1557,55500.0
2015-01-28 14:10:00,109.77,109.88,109.45,109.74,64200.0,89.0988,89.1881,88.8391,89.0745,64200.0
2015-01-28 14:20:00,109.73,110.04,109.41,109.59,89700.0,89.0664,89.318,88.8066,88.9527,89700.0
2015-01-28 14:30:00,109.57,109.7,109.5,109.66,83000.0,88.9365,89.042,88.8797,89.0096,83000.0
2015-01-28 14:40:00,109.66,110.56,109.57,109.81,86800.0,89.0096,89.7401,88.9365,89.1313,86800.0
2015-01-28 14:50:00,109.78,110.5,109.7,110.0,59700.0,89.107,89.6914,89.042,89.2855,59700.0
2015-01-28 15:00:00,110.0,110.31,109.71,109.82,79600.0,89.2855,89.5372,89.0501,89.1394,79600.0
2015-01-28 15:10:00,109.85,110.08,109.44,109.48,91100.0,89.1638,89.3505,88.831,88.8635,91100.0
2015-01-28 15:20:00,109.5,109.5,109.0,109.27,137500.0,88.8797,88.8797,88.4738,88.693,137500.0
2015-01-28 15:30:00,109.26,109.33,108.92,109.0,182400.0,88.6849,88.7417,88.4089,88.4738,182400.0
2015-01-28 15:40:00,109.0,109.15,108.52,108.81,205900.0,88.4738,88.5956,88.0842,88.3196,205900.0
2015-01-28 15:50:00,108.78,108.9,108.32,108.6,253100.0,88.2953,88.3927,87.9219,88.1492,253100.0
2015-01-29 09:30:00,108.78,108.78,107.84,108.33,70200.0,88.2953,88.2953,87.5323,87.93,70200.0
2015-01-29 09:40:00,108.38,108.39,107.73,107.82,51900.0,87.9706,87.9787,87.443,87.5161,51900.0
2015-01-29 09:50:00,107.8,108.22,107.09,108.15,71100.0,87.4998,87.8407,86.9235,87.7839,71100.0
2015-01-29 10:00:00,108.13,108.21,107.34,107.51,42600.0,87.7677,87.8326,87.1264,87.2644,42600.0
2015-01-29 10:10:00,107.6,108.13,107.53,108.07,57200.0,87.3375,87.7677,87.2807,87.719,57200.0
2015-01-29 10:20:00,108.03,108.09,107.5,107.53,33300.0,87.6865,87.7352,87.2563,87.2807,33300.0
2015-01-29 10:30:00,107.57,107.63,107.21,107.25,39100.0,87.3131,87.3618,87.0209,87.0534,39100.0
2015-01-29 10:40:00,107.28,107.3,106.82,107.27,46000.0,87.0777,87.094,86.7044,87.0696,46000.0
2015-01-29 10:50:00,107.28,107.73,107.24,107.63,44800.0,87.0777,87.443,87.0453,87.3618,44800.0
2015-01-29 11:00:00,107.61,107.84,107.41,107.79,36000.0,87.3456,87.5323,87.1833,87.4917,36000.0
2015-01-29 11:10:00,107.82,107.96,107.74,107.82,51500.0,87.5161,87.6297,87.4511,87.5161,51500.0
2015-01-29 11:20:00,107.79,107.93,107.47,107.68,39100.0,87.4917,87.6053,87.232,87.4024,39100.0
2015-01-29 11:30:00,107.71,108.35,107.68,108.35,46500.0,87.4268,87.9462,87.4024,87.9462,46500.0
2015-01-29 11:40:00,108.36,108.61,108.3,108.6,37000.0,87.9544,88.1573,87.9057,88.1492,37000.0
2015-01-29 11:50:00,108.61,108.98,108.43,108.63,35100.0,88.1573,88.4576,88.0112,88.1735,35100.0
2015-01-29 12:00:00,108.59,108.69,108.25,108.36,30200.0,88.141,88.2222,87.8651,87.9544,30200.0
2015-01-29 12:10:00,108.33,108.65,108.29,108.53,24700.0,87.93,88.1898,87.8975,88.0923,24700.0
2015-01-29 12:20:00,108.48,108.52,108.22,108.41,19200.0,88.0518,88.0842,87.8407,87.9949,19200.0
2015-01-29 12:30:00,108.43,108.63,108.29,108.62,48600.0,88.0112,88.1735,87.8975,88.1654,48600.0
2015-01-29 12:40:00,108.61,108.75,108.3,108.71,28800.0,88.1573,88.2709,87.9057,88.2385,28800.0
2015-01-29 12:50:00,108.68,108.91,108.4,108.84,27700.0,88.2141,88.4008,87.9868,88.344,27700.0
2015-01-29 13:00:00,108.87,109.03,108.41,108.42,38400.0,88.3683,88.4982,87.9949,88.0031,38400.0
2015-01-29 13:10:00,108.43,109.21,108.43,109.17,28400.0,88.0112,88.6443,88.0112,88.6118,28400.0
2015-01-29 13:20:00,109.2,109.43,109.15,109.42,19200.0,88.6362,88.8229,88.5956,88.8147,19200.0
2015-01-29 13:30:00,109.36,109.36,109.06,109.27,22600.0,88.766,88.766,88.5225,88.693,22600.0
2015-01-29 13:40:00,109.27,109.6,109.22,109.49,19900.0,88.693,88.9609,88.6524,88.8716,19900.0
2015-01-29 13:50:00,109.48,109.61,109.2,109.2,16300.0,88.8635,88.969,88.6362,88.6362,16300.0
2015-01-29 14:00:00,109.21,109.37,109.19,109.3,23800.0,88.6443,88.7742,88.6281,88.7173,23800.0
2015-01-29 14:10:00,109.32,109.6,109.21,109.47,19800.0,88.7336,88.9609,88.6443,88.8553,19800.0
2015-01-29 14:20:00,109.47,109.9,109.45,109.88,26900.0,88.8553,89.2044,88.8391,89.1881,26900.0
2015-01-29 14:30:00,109.9,110.09,109.76,109.78,21100.0,89.2044,89.3586,89.0907,89.107,21100.0
2015-01-29 14:40:00,109.76,109.76,109.33,109.36,37900.0,89.0907,89.0907,88.7417,88.766,37900.0
2015-01-29 14:50:00,109.32,109.36,109.12,109.26,25400.0,88.7336,88.766,88.5712,88.6849,25400.0
2015-01-29 15:00:00,109.27,109.73,109.27,109.73,31700.0,88.693,89.0664,88.693,89.0664,31700.0
2015-01-29 15:10:00,109.69,109.8,109.59,109.8,27300.0,89.0339,89.1232,88.9527,89.1232,27300.0
2015-01-29 15:20:00,109.83,109.96,109.75,109.85,28400.0,89.1475,89.2531,89.0826,89.1638,28400.0
2015-01-29 15:30:00,109.89,110.05,109.86,110.04,37300.0,89.1962,89.3261,89.1719,89.318,37300.0
2015-01-29 15:40:00,110.03,110.11,109.66,109.69,51000.0,89.3099,89.3748,89.0096,89.0339,51000.0
2015-01-29 15:50:00,109.71,110.03,109.57,110.02,97400.0,89.0501,89.3099,88.9365,89.3018,97400.0
2015-01-30 09:30:00,109.03,109.08,108.51,108.64,16000.0,88.4982,88.5388,88.0761,88.1816,16000.0
2015-01-30 09:40:00,108.65,109.42,108.64,109.15,18100.0,88.1898,88.8147,88.1816,88.5956,18100.0
2015-01-30 09:50:00,109.02,109.68,109.0,109.46,23400.0,88.4901,89.0258,88.4738,88.8472,23400.0
2015-01-30 10:00:00,109.42,109.64,109.34,109.43,14100.0,88.8147,88.9933,88.7498,88.8229,14100.0
2015-01-30 10:10:00,109.42,109.61,109.18,109.18,18600.0,88.8147,88.969,88.6199,88.6199,18600.0
2015-01-30 10:20:00,109.16,109.3,108.99,109.04,10600.0,88.6037,88.7173,88.4657,88.5063,10600.0
2015-01-30 10:30:00,108.97,108.97,108.45,108.96,25500.0,88.4495,88.4495,88.0274,88.4414,25500.0
2015-01-30 10:40:00,108.98,109.61,108.97,109.47,26300.0,88.4576,88.969,88.4495,88.8553,26300.0
2015-01-30 10:50:00,109.42,109.46,109.11,109.29,25200.0,88.8147,88.8472,88.5631,88.7092,25200.0
2015-01-30 11:00:00,109.29,109.29,108.8,108.83,13300.0,88.7092,88.7092,88.3115,88.3359,13300.0
2015-01-30 11:10:00,108.84,108.84,108.28,108.33,15900.0,88.344,88.344,87.8894,87.93,15900.0
2015-01-30 11:20:00,108.3,108.7,108.25,108.58,32300.0,87.9057,88.2303,87.8651,88.1329,32300.0
2015-01-30 11:30:00,108.54,108.71,108.43,108.52,19300.0,88.1005,88.2385,88.0112,88.0842,19300.0
2015-01-30 11:40:00,108.49,108.49,108.11,108.32,22100.0,88.0599,88.0599,87.7514,87.9219,22100.0
2015-01-30 11:50:00,108.3,108.89,108.21,108.87,18500.0,87.9057,88.3846,87.8326,88.3683,18500.0
2015-01-30 12:00:00,108.9,109.14,108.85,108.95,8200.0,88.3927,88.5875,88.3521,88.4333,8200.0
2015-01-30 12:10:00,108.99,109.36,108.89,109.1,9500.0,88.4657,88.766,88.3846,88.555,9500.0
2015-01-30 12:20:00,109.04,109.19,108.98,108.98,7500.0,88.5063,88.6281,88.4576,88.4576,7500.0
2015-01-30 12:30:00,109.0,109.08,108.66,108.73,5900.0,88.4738,88.5388,88.1979,88.2547,5900.0
2015-01-30 12:40:00,108.7,108.73,108.57,108.6,15700.0,88.2303,88.2547,88.1248,88.1492,15700.0
2015-01-30 12:50:00,108.59,108.72,108.38,108.68,26600.0,88.141,88.2466,87.9706,88.2141,26600.0
2015-01-30 13:00:00,108.59,108.79,108.52,108.57,20200.0,88.141,88.3034,88.0842,88.1248,20200.0
2015-01-30 13:10:00,108.5,108.5,108.05,108.07,16600.0,88.068,88.068,87.7027,87.719,16600.0
2015-01-30 13:20:00,108.07,108.24,108.05,108.24,8900.0,87.719,87.857,87.7027,87.857,8900.0
2015-01-30 13:30:00,108.21,108.51,108.17,108.44,12300.0,87.8326,88.0761,87.8001,88.0193,12300.0
2015-01-30 13:40:00,108.44,108.78,108.29,108.78,12400.0,88.0193,88.2953,87.8975,88.2953,12400.0
2015-01-30 13:50:00,108.81,108.85,108.65,108.79,13800.0,88.3196,88.3521,88.1898,88.3034,13800.0
2015-01-30 14:00:00,108.83,109.16,108.75,109.11,20200.0,88.3359,88.6037,88.2709,88.5631,20200.0
2015-01-30 14:10:00,109.11,109.32,109.04,109.29,11800.0,88.5631,88.7336,88.5063,88.7092,11800.0
2015-01-30 14:20:00,109.3,109.49,109.27,109.46,55100.0,88.7173,88.8716,88.693,88.8472,55100.0
2015-01-30 14:30:00,109.51,109.64,109.14,109.22,18600.0,88.8878,88.9933,88.5875,88.6524,18600.0
2015-01-30 14:40:00,109.25,109.55,109.23,109.34,51300.0,88.6768,88.9203,88.6605,88.7498,51300.0
2015-01-30 14:50:00,109.29,109.39,109.03,109.11,23600.0,88.7092,88.7904,88.4982,88.5631,23600.0
2015-01-30 15:00:00,109.14,109.22,108.98,109.1,40800.0,88.5875,88.6524,88.4576,88.555,40800.0
2015-01-30 15:10:00,109.12,109.4,109.09,109.14,38800.0,88.5712,88.7985,88.5469,88.5875,38800.0
2015-01-30 15:20:00,109.13,109.48,108.78,109.42,42800.0,88.5794,88.8635,88.2953,88.8147,42800.0
2015-01-30 15:30:00,109.4,109.55,109.16,109.33,43000.0,88.7985,88.9203,88.6037,88.7417,43000.0
2015-01-30 15:40:00,109.3,109.31,108.83,108.95,87200.0,88.7173,88.7255,88.3359,88.4333,87200.0
2015-01-30 15:50:00,108.95,109.08,108.81,108.9,105300.0,88.4333,88.5388,88.3196,88.3927,105300.0
2015-02-02 09:30:00,109.38,109.94,109.05,109.87,29400.0,88.7823,89.2368,88.5144,89.18,29400.0
2015-02-02 09:40:00,109.88,109.96,109.33,109.78,25500.0,89.1881,89.2531,88.7417,89.107,25500.0
2015-02-02 09:50:00,109.76,110.45,109.71,110.01,13500.0,89.0907,89.6508,89.0501,89.2936,13500.0
2015-02-02 10:00:00,110.02,110.02,109.04,109.13,17800.0,89.3018,89.3018,88.5063,88.5794,17800.0
2015-02-02 10:10:00,109.09,109.24,108.95,109.12,22300.0,88.5469,88.6686,88.4333,88.5712,22300.0
2015-02-02 10:20:00,109.15,109.55,109.02,109.51,22700.0,88.5956,88.9203,88.4901,88.8878,22700.0
2015-02-02 10:30:00,109.43,109.59,109.14,109.53,14100.0,88.8229,88.9527,88.5875,88.904,14100.0
2015-02-02 10:40:00,109.57,109.75,109.38,109.47,20300.0,88.9365,89.0826,88.7823,88.8553,20300.0
2015-02-02 10:50:00,109.45,109.8,109.36,109.6,21100.0,88.8391,89.1232,88.766,88.9609,21100.0
2015-02-02 11:00:00,109.57,110.18,109.57,110.17,14800.0,88.9365,89.4316,88.9365,89.4235,14800.0
2015-02-02 11:10:00,110.12,110.35,110.06,110.06,26800.0,89.3829,89.5696,89.3342,89.3342,26800.0
2015-02-02 11:20:00,110.06,110.42,109.97,110.38,26300.0,89.3342,89.6264,89.2612,89.594,26300.0
2015-02-02 11:30:00,110.39,110.62,110.27,110.51,37900.0,89.6021,89.7888,89.5047,89.6995,37900.0
2015-02-02 11:40:00,110.47,110.67,110.3,110.45,14300.0,89.667,89.8294,89.529,89.6508,14300.0
2015-02-02 11:50:00,110.41,110.43,110.19,110.34,19200.0,89.6183,89.6346,89.4397,89.5615,19200.0
2015-02-02 12:00:00,110.3,110.38,110.06,110.21,14800.0,89.529,89.594,89.3342,89.456,14800.0
2015-02-02 12:10:00,110.17,110.48,110.0,110.47,17200.0,89.4235,89.6751,89.2855,89.667,17200.0
2015-02-02 12:20:00,110.47,110.47,110.12,110.25,12900.0,89.667,89.667,89.3829,89.4884,12900.0
2015-02-02 12:30:00,110.27,110.34,110.1,110.21,13800.0,89.5047,89.5615,89.3667,89.456,13800.0
2015-02-02 12:40:00,110.25,110.37,109.98,110.01,11400.0,89.4884,89.5859,89.2693,89.2936,11400.0
2015-02-02 12:50:00,109.98,110.08,109.8,109.8,8400.0,89.2693,89.3505,89.1232,89.1232,8400.0
2015-02-02 13:00:00,109.82,109.89,109.67,109.89,17100.0,89.1394,89.1962,89.0177,89.1962,17100.0
2015-02-02 13:10:00,109.93,110.16,109.91,109.97,19300.0,89.2287,89.4154,89.2125,89.2612,19300.0
2015-02-02 13:20:00,110.01,110.27,110.01,110.21,7800.0,89.2936,89.5047,89.2936,89.456,7800.0
2015-02-02 13:30:00,110.23,110.36,109.88,109.91,9700.0,89.4722,89.5777,89.1881,89.2125,9700.0
2015-02-02 13:40:00,109.88,109.92,109.7,109.79,15300.0,89.1881,89.2206,89.042,89.1151,15300.0
2015-02-02 13:50:00,109.81,110.03,109.74,109.78,11500.0,89.1313,89.3099,89.0745,89.107,11500.0
2015-02-02 14:00:00,109.75,110.3,109.75,110.21,14100.0,89.0826,89.529,89.0826,89.456,14100.0
2015-02-02 14:10:00,110.17,110.45,110.04,110.45,25000.0,89.4235,89.6508,89.318,89.6508,25000.0
2015-02-02 14:20:00,110.46,110.81,110.41,110.74,20600.0,89.6589,89.943,89.6183,89.8862,20600.0
2015-02-02 14:30:00,110.81,110.91,110.53,110.58,24500.0,89.943,90.0242,89.7157,89.7563,24500.0
2015-02-02 14:40:00,110.55,110.58,110.26,110.33,12100.0,89.732,89.7563,89.4966,89.5534,12100.0
2015-02-02 14:50:00,110.34,110.68,110.32,110.54,20100.0,89.5615,89.8375,89.5453,89.7238,20100.0
2015-02-02 15:00:00,110.53,110.71,110.42,110.71,21800.0,89.7157,89.8618,89.6264,89.8618,21800.0
2015-02-02 15:10:00,110.69,111.04,110.69,110.91,19000.0,89.8456,90.1297,89.8456,90.0242,19000.0
2015-02-02 15:20:00,110.96,111.23,110.96,111.16,35700.0,90.0647,90.2839,90.0647,90.2271,35700.0
2015-02-02 15:30:00,111.14,111.79,111.1,111.73,49500.0,90.2108,90.7384,90.1784,90.6897,49500.0
2015-02-02 15:40:00,111.76,112.17,111.73,111.86,70100.0,90.7141,91.0469,90.6897,90.7953,70100.0
2015-02-02 15:50:00,111.86,111.93,111.7,111.91,73200.0,90.7953,90.8521,90.6654,90.8358,73200.0
2015-02-03 09:30:00,113.05,113.89,112.24,113.47,50800.0,91.7612,92.443,91.1037,92.1021,50800.0
2015-02-03 09:40:00,113.5,114.3,113.48,113.87,31600.0,92.1264,92.7758,92.1102,92.4268,31600.0
2015-02-03 09:50:00,113.81,114.07,113.63,113.86,27900.0,92.3781,92.5891,92.2319,92.4186,27900.0
2015-02-03 10:00:00,113.87,113.87,113.43,113.53,27200.0,92.4268,92.4268,92.0696,92.1508,27200.0
2015-02-03 10:10:00,113.54,113.68,113.21,113.41,26100.0,92.1589,92.2725,91.891,92.0534,26100.0
2015-02-03 10:20:00,113.4,113.77,113.38,113.77,35400.0,92.0453,92.3456,92.029,92.3456,35400.0
2015-02-03 10:30:00,113.84,114.06,113.72,113.81,32200.0,92.4024,92.581,92.305,92.3781,32200.0
2015-02-03 10:40:00,113.84,114.06,113.68,113.74,42000.0,92.4024,92.581,92.2725,92.3212,42000.0
2015-02-03 10:50:00,113.7,113.86,113.54,113.76,53300.0,92.2888,92.4186,92.1589,92.3375,53300.0
2015-02-03 11:00:00,113.71,113.91,113.54,113.72,38900.0,92.2969,92.4592,92.1589,92.305,38900.0
2015-02-03 11:10:00,113.73,114.02,113.64,113.82,31200.0,92.3131,92.5485,92.2401,92.3862,31200.0
2015-02-03 11:20:00,113.87,113.92,113.43,113.49,46400.0,92.4268,92.4673,92.0696,92.1183,46400.0
2015-02-03 11:30:00,113.51,113.59,113.19,113.24,39900.0,92.1345,92.1995,91.8748,91.9154,39900.0
2015-02-03 11:40:00,113.23,113.41,113.04,113.28,25400.0,91.9073,92.0534,91.7531,91.9479,25400.0
2015-02-03 11:50:00,113.23,113.34,112.91,113.03,17600.0,91.9073,91.9966,91.6475,91.7449,17600.0
2015-02-03 12:00:00,113.07,113.24,112.94,113.16,18100.0,91.7774,91.9154,91.6719,91.8505,18100.0
2015-02-03 12:10:00,113.22,113.33,113.03,113.32,30300.0,91.8992,91.9884,91.7449,91.9803,30300.0
2015-02-03 12:20:00,113.33,113.45,113.27,113.45,9100.0,91.9884,92.0858,91.9397,92.0858,9100.0
2015-02-03 12:30:00,113.43,113.67,113.42,113.67,25300.0,92.0696,92.2644,92.0615,92.2644,25300.0
2015-02-03 12:40:00,113.66,113.79,113.57,113.62,13300.0,92.2563,92.3618,92.1832,92.2238,13300.0
2015-02-03 12:50:00,113.58,113.8,113.53,113.64,16600.0,92.1914,92.3699,92.1508,92.2401,16600.0
2015-02-03 13:00:00,113.61,113.77,113.55,113.77,6800.0,92.2157,92.3456,92.167,92.3456,6800.0
2015-02-03 13:10:00,113.7,114.07,113.65,114.04,53300.0,92.2888,92.5891,92.2482,92.5647,53300.0
2015-02-03 13:20:00,114.04,114.23,114.04,114.19,17800.0,92.5647,92.719,92.5647,92.6865,17800.0
2015-02-03 13:30:00,114.23,114.31,114.17,114.17,19600.0,92.719,92.7839,92.6703,92.6703,19600.0
2015-02-03 13:40:00,114.17,114.24,114.02,114.02,10900.0,92.6703,92.7271,92.5485,92.5485,10900.0
2015-02-03 13:50:00,114.04,114.37,113.96,114.37,20400.0,92.5647,92.8326,92.4998,92.8326,20400.0
2015-02-03 14:00:00,114.41,114.55,114.37,114.47,22700.0,92.8651,92.9787,92.8326,92.9138,22700.0
2015-02-03 14:10:00,114.42,114.45,114.34,114.35,15400.0,92.8732,92.8975,92.8082,92.8164,15400.0
2015-02-03 14:20:00,114.27,114.36,114.13,114.16,18000.0,92.7514,92.8245,92.6378,92.6621,18000.0
2015-02-03 14:30:00,114.17,114.2,114.05,114.19,26400.0,92.6703,92.6946,92.5729,92.6865,26400.0
2015-02-03 14:40:00,114.18,114.18,113.97,114.0,25900.0,92.6784,92.6784,92.5079,92.5323,25900.0
2015-02-03 14:50:00,113.97,113.99,113.88,113.99,17200.0,92.5079,92.5242,92.4349,92.5242,17200.0
2015-02-03 15:00:00,114.0,114.3,114.0,114.27,26600.0,92.5323,92.7758,92.5323,92.7514,26600.0
2015-02-03 15:10:00,114.3,114.46,114.24,114.37,27100.0,92.7758,92.9056,92.7271,92.8326,27100.0
2015-02-03 15:20:00,114.35,114.52,114.28,114.34,31200.0,92.8164,92.9544,92.7595,92.8082,31200.0
2015-02-03 15:30:00,114.35,114.39,114.09,114.22,37400.0,92.8164,92.8488,92.6053,92.7108,37400.0
2015-02-03 15:40:00,114.22,114.45,114.2,114.32,55200.0,92.7108,92.8975,92.6946,92.792,55200.0
2015-02-03 15:50:00,114.33,114.42,114.25,114.33,68100.0,92.8001,92.8732,92.7352,92.8001,68100.0
2015-02-04 09:30:00,113.73,113.73,112.9,113.36,30500.0,92.3131,92.3131,91.6394,92.0128,30500.0
2015-02-04 09:40:00,113.38,113.66,112.63,112.84,19300.0,92.029,92.2563,91.4203,91.5907,19300.0
2015-02-04 09:50:00,112.94,113.28,112.89,113.02,13700.0,91.6719,91.9479,91.6313,91.7368,13700.0
2015-02-04 10:00:00,113.03,113.53,113.03,113.21,46800.0,91.7449,92.1508,91.7449,91.891,46800.0
2015-02-04 10:10:00,113.13,113.35,112.99,113.18,49200.0,91.8261,92.0047,91.7125,91.8667,49200.0
2015-02-04 10:20:00,113.2,113.37,113.12,113.28,49200.0,91.8829,92.0209,91.818,91.9479,49200.0
2015-02-04 10:30:00,113.25,113.37,113.12,113.29,34800.0,91.9235,92.0209,91.818,91.956,34800.0
2015-02-04 10:40:00,113.32,113.53,113.28,113.34,20800.0,91.9803,92.1508,91.9479,91.9966,20800.0
2015-02-04 10:50:00,113.33,113.53,113.17,113.53,24300.0,91.9884,92.1508,91.8586,92.1508,24300.0
2015-02-04 11:00:00,113.49,113.7,113.4,113.7,35500.0,92.1183,92.2888,92.0453,92.2888,35500.0
2015-02-04 11:10:00,113.68,113.7,113.29,113.29,18600.0,92.2725,92.2888,91.956,91.956,18600.0
2015-02-04 11:20:00,113.29,113.33,113.11,113.2,22100.0,91.956,91.9884,91.8099,91.8829,22100.0
2015-02-04 11:30:00,113.25,113.26,113.13,113.24,35600.0,91.9235,91.9316,91.8261,91.9154,35600.0
2015-02-04 11:40:00,113.23,113.29,113.14,113.19,20600.0,91.9073,91.956,91.8342,91.8748,20600.0
2015-02-04 11:50:00,113.2,113.25,112.97,113.04,12700.0,91.8829,91.9235,91.6962,91.7531,12700.0
2015-02-04 12:00:00,113.03,113.09,112.95,113.05,25000.0,91.7449,91.7936,91.68,91.7612,25000.0
2015-02-04 12:10:00,113.06,113.08,112.71,112.71,29000.0,91.7693,91.7855,91.4852,91.4852,29000.0
2015-02-04 12:20:00,112.72,112.76,112.31,112.31,28000.0,91.4933,91.5258,91.1605,91.1605,28000.0
2015-02-04 12:30:00,112.31,112.31,112.09,112.17,55200.0,91.1605,91.1605,90.982,91.0469,55200.0
2015-02-04 12:40:00,112.17,112.23,112.14,112.17,22400.0,91.0469,91.0956,91.0225,91.0469,22400.0
2015-02-04 12:50:00,112.19,112.32,112.16,112.16,15200.0,91.0631,91.1686,91.0388,91.0388,15200.0
2015-02-04 13:00:00,112.18,112.35,112.17,112.24,7100.0,91.055,91.193,91.0469,91.1037,7100.0
2015-02-04 13:10:00,112.25,112.34,112.19,112.23,39200.0,91.1118,91.1849,91.0631,91.0956,39200.0
2015-02-04 13:20:00,112.22,112.46,112.17,112.44,23900.0,91.0875,91.2823,91.0469,91.266,23900.0
2015-02-04 13:30:00,112.45,112.61,112.45,112.57,17000.0,91.2742,91.404,91.2742,91.3716,17000.0
2015-02-04 13:40:00,112.58,112.59,112.25,112.26,14900.0,91.3797,91.3878,91.1118,91.1199,14900.0
2015-02-04 13:50:00,112.26,112.39,112.16,112.27,10000.0,91.1199,91.2255,91.0388,91.1281,10000.0
2015-02-04 14:00:00,112.3,112.56,112.29,112.4,29900.0,91.1524,91.3634,91.1443,91.2336,29900.0
2015-02-04 14:10:00,112.42,112.49,112.3,112.3,9700.0,91.2498,91.3066,91.1524,91.1524,9700.0
2015-02-04 14:20:00,112.32,112.51,112.31,112.39,15100.0,91.1686,91.3229,91.1605,91.2255,15100.0
2015-02-04 14:30:00,112.42,112.47,112.29,112.38,15900.0,91.2498,91.2904,91.1443,91.2173,15900.0
2015-02-04 14:40:00,112.39,112.5,112.28,112.5,12800.0,91.2255,91.3147,91.1362,91.3147,12800.0
2015-02-04 14:50:00,112.52,112.66,112.42,112.66,22300.0,91.331,91.4446,91.2498,91.4446,22300.0
2015-02-04 15:00:00,112.65,112.77,112.58,112.76,22700.0,91.4365,91.5339,91.3797,91.5258,22700.0
2015-02-04 15:10:00,112.76,112.82,112.72,112.76,51500.0,91.5258,91.5745,91.4933,91.5258,51500.0
2015-02-04 15:20:00,112.76,112.96,112.7,112.96,40200.0,91.5258,91.6881,91.4771,91.6881,40200.0
2015-02-04 15:30:00,112.95,112.97,112.53,112.53,34300.0,91.68,91.6962,91.3391,91.3391,34300.0
2015-02-04 15:40:00,112.52,112.55,111.81,112.05,54700.0,91.331,91.3553,90.7547,90.9495,54700.0
2015-02-04 15:50:00,112.07,112.13,111.92,112.1,75400.0,90.9657,91.0144,90.844,90.9901,75400.0
2015-02-05 09:30:00,112.14,112.95,112.08,112.94,41100.0,91.0225,91.68,90.9738,91.6719,41100.0
2015-02-05 09:40:00,112.83,113.08,112.09,113.06,25000.0,91.5826,91.7855,90.982,91.7693,25000.0
2015-02-05 09:50:00,113.1,113.27,112.73,112.81,13700.0,91.8018,91.9397,91.5014,91.5664,13700.0
2015-02-05 10:00:00,112.74,113.19,112.65,113.03,13400.0,91.5095,91.8748,91.4365,91.7449,13400.0
2015-02-05 10:10:00,113.01,113.11,112.81,112.86,18000.0,91.7287,91.8099,91.5664,91.607,18000.0
2015-02-05 10:20:00,112.84,113.17,112.76,113.1,13600.0,91.5907,91.8586,91.5258,91.8018,13600.0
2015-02-05 10:30:00,113.1,113.21,112.94,113.17,13700.0,91.8018,91.891,91.6719,91.8586,13700.0
2015-02-05 10:40:00,113.18,113.23,113.02,113.08,13300.0,91.8667,91.9073,91.7368,91.7855,13300.0
2015-02-05 10:50:00,113.12,113.21,113.02,113.02,21100.0,91.818,91.891,91.7368,91.7368,21100.0
2015-02-05 11:00:00,113.0,113.02,112.84,113.01,8500.0,91.7206,91.7368,91.5907,91.7287,8500.0
2015-02-05 11:10:00,113.02,113.17,112.63,112.7,10000.0,91.7368,91.8586,91.4203,91.4771,10000.0
2015-02-05 11:20:00,112.73,112.93,112.56,112.93,17100.0,91.5014,91.6638,91.3634,91.6638,17100.0
2015-02-05 11:30:00,112.95,113.09,112.91,113.05,17400.0,91.68,91.7936,91.6475,91.7612,17400.0
2015-02-05 11:40:00,113.05,113.05,112.79,112.83,9200.0,91.7612,91.7612,91.5501,91.5826,9200.0
2015-02-05 11:50:00,112.84,112.87,112.71,112.86,6200.0,91.5907,91.6151,91.4852,91.607,6200.0
2015-02-05 12:00:00,112.87,113.04,112.78,112.97,34800.0,91.6151,91.7531,91.542,91.6962,34800.0
2015-02-05 12:10:00,112.99,113.0,112.72,112.75,8900.0,91.7125,91.7206,91.4933,91.5177,8900.0
2015-02-05 12:20:00,112.77,112.79,112.69,112.75,7600.0,91.5339,91.5501,91.469,91.5177,7600.0
2015-02-05 12:30:00,112.78,112.79,112.61,112.61,7800.0,91.542,91.5501,91.404,91.404,7800.0
2015-02-05 12:40:00,112.57,112.68,112.51,112.61,12400.0,91.3716,91.4608,91.3229,91.404,12400.0
2015-02-05 12:50:00,112.57,112.59,112.44,112.54,12000.0,91.3716,91.3878,91.266,91.3472,12000.0
2015-02-05 13:00:00,112.57,112.7,112.57,112.69,8700.0,91.3716,91.4771,91.3716,91.469,8700.0
2015-02-05 13:10:00,112.7,112.99,112.7,112.88,8600.0,91.4771,91.7125,91.4771,91.6232,8600.0
2015-02-05 13:20:00,112.88,112.95,112.8,112.95,9500.0,91.6232,91.68,91.5582,91.68,9500.0
2015-02-05 13:30:00,112.93,112.94,112.82,112.84,8600.0,91.6638,91.6719,91.5745,91.5907,8600.0
2015-02-05 13:40:00,112.84,113.02,112.83,113.02,7200.0,91.5907,91.7368,91.5826,91.7368,7200.0
2015-02-05 13:50:00,113.02,113.04,112.79,112.79,7000.0,91.7368,91.7531,91.5501,91.5501,7000.0
2015-02-05 14:00:00,112.79,112.79,112.58,112.65,11700.0,91.5501,91.5501,91.3797,91.4365,11700.0
2015-02-05 14:10:00,112.68,112.97,112.68,112.9,14700.0,91.4608,91.6962,91.4608,91.6394,14700.0
2015-02-05 14:20:00,112.92,112.92,112.71,112.8,15000.0,91.6557,91.6557,91.4852,91.5582,15000.0
2015-02-05 14:30:00,112.81,112.94,112.76,112.87,10200.0,91.5664,91.6719,91.5258,91.6151,10200.0
2015-02-05 14:40:00,112.85,112.85,112.7,112.72,9500.0,91.5988,91.5988,91.4771,91.4933,9500.0
2015-02-05 14:50:00,112.75,112.81,112.72,112.79,7400.0,91.5177,91.5664,91.4933,91.5501,7400.0
2015-02-05 15:00:00,112.79,112.87,112.69,112.77,13600.0,91.5501,91.6151,91.469,91.5339,13600.0
2015-02-05 15:10:00,112.76,112.86,112.7,112.86,10900.0,91.5258,91.607,91.4771,91.607,10900.0
2015-02-05 15:20:00,112.89,113.0,112.8,112.97,25400.0,91.6313,91.7206,91.5582,91.6962,25400.0
2015-02-05 15:30:00,112.99,113.18,112.98,113.15,28200.0,91.7125,91.8667,91.7044,91.8423,28200.0
2015-02-05 15:40:00,113.14,113.19,112.94,112.96,33200.0,91.8342,91.8748,91.6719,91.6881,33200.0
2015-02-05 15:50:00,112.98,113.08,112.94,113.05,57100.0,91.7044,91.7855,91.6719,91.7612,57100.0
2015-02-06 09:30:00,113.12,113.7,113.12,113.63,11400.0,91.818,92.2888,91.818,92.2319,11400.0
2015-02-06 09:40:00,113.61,113.61,112.91,113.18,10600.0,92.2157,92.2157,91.6475,91.8667,10600.0
2015-02-06 09:50:00,113.18,113.42,113.0,113.41,9300.0,91.8667,92.0615,91.7206,92.0534,9300.0
2015-02-06 10:00:00,113.43,113.86,113.31,113.84,13100.0,92.0696,92.4186,91.9722,92.4024,13100.0
2015-02-06 10:10:00,113.82,114.16,113.78,114.04,19800.0,92.3862,92.6621,92.3537,92.5647,19800.0
2015-02-06 10:20:00,114.09,114.15,113.94,114.08,21600.0,92.6053,92.654,92.4836,92.5972,21600.0
2015-02-06 10:30:00,114.03,114.07,113.8,114.07,17800.0,92.5566,92.5891,92.3699,92.5891,17800.0
2015-02-06 10:40:00,114.05,114.25,114.01,114.18,16800.0,92.5729,92.7352,92.5404,92.6784,16800.0
2015-02-06 10:50:00,114.18,114.19,114.02,114.04,12000.0,92.6784,92.6865,92.5485,92.5647,12000.0
2015-02-06 11:00:00,114.01,114.05,113.87,113.98,18300.0,92.5404,92.5729,92.4268,92.516,18300.0
2015-02-06 11:10:00,113.97,114.03,113.86,113.93,14000.0,92.5079,92.5566,92.4186,92.4755,14000.0
2015-02-06 11:20:00,113.97,114.15,113.91,114.1,12900.0,92.5079,92.654,92.4592,92.6134,12900.0
2015-02-06 11:30:00,114.13,114.17,113.94,114.02,8600.0,92.6378,92.6703,92.4836,92.5485,8600.0
2015-02-06 11:40:00,114.0,114.21,113.99,114.19,19300.0,92.5323,92.7027,92.5242,92.6865,19300.0
2015-02-06 11:50:00,114.19,114.22,114.01,114.11,10300.0,92.6865,92.7108,92.5404,92.6216,10300.0
2015-02-06 12:00:00,114.13,114.14,113.88,114.03,17800.0,92.6378,92.6459,92.4349,92.5566,17800.0
2015-02-06 12:10:00,113.98,114.2,113.98,114.14,9800.0,92.516,92.6946,92.516,92.6459,9800.0
2015-02-06 12:20:00,114.15,114.18,114.07,114.11,12100.0,92.654,92.6784,92.5891,92.6216,12100.0
2015-02-06 12:30:00,114.11,114.17,114.0,114.04,6600.0,92.6216,92.6703,92.5323,92.5647,6600.0
2015-02-06 12:40:00,114.04,114.06,113.69,113.88,20100.0,92.5647,92.581,92.2807,92.4349,20100.0
2015-02-06 12:50:00,113.86,113.87,113.69,113.8,16100.0,92.4186,92.4268,92.2807,92.3699,16100.0
2015-02-06 13:00:00,113.8,113.91,113.63,113.67,27300.0,92.3699,92.4592,92.2319,92.2644,27300.0
2015-02-06 13:10:00,113.69,113.7,113.39,113.39,8100.0,92.2807,92.2888,92.0371,92.0371,8100.0
2015-02-06 13:20:00,113.41,113.5,113.16,113.26,19400.0,92.0534,92.1264,91.8505,91.9316,19400.0
2015-02-06 13:30:00,113.27,113.32,113.14,113.32,12000.0,91.9397,91.9803,91.8342,91.9803,12000.0
2015-02-06 13:40:00,113.33,113.52,113.33,113.35,6400.0,91.9884,92.1427,91.9884,92.0047,6400.0
2015-02-06 13:50:00,113.36,113.5,113.35,113.4,11300.0,92.0128,92.1264,92.0047,92.0453,11300.0
2015-02-06 14:00:00,113.35,113.37,113.2,113.24,8200.0,92.0047,92.0209,91.8829,91.9154,8200.0
2015-02-06 14:10:00,113.22,113.42,113.2,113.39,10400.0,91.8992,92.0615,91.8829,92.0371,10400.0
2015-02-06 14:20:00,113.38,113.45,113.3,113.31,8100.0,92.029,92.0858,91.9641,91.9722,8100.0
2015-02-06 14:30:00,113.33,113.73,113.26,113.61,20600.0,91.9884,92.3131,91.9316,92.2157,20600.0
2015-02-06 14:40:00,113.62,113.63,113.28,113.37,13400.0,92.2238,92.2319,91.9479,92.0209,13400.0
2015-02-06 14:50:00,113.36,113.39,113.13,113.13,10800.0,92.0128,92.0371,91.8261,91.8261,10800.0
2015-02-06 15:00:00,113.11,113.14,112.73,112.84,17300.0,91.8099,91.8342,91.5014,91.5907,17300.0
2015-02-06 15:10:00,112.8,112.84,112.57,112.6,44800.0,91.5582,91.5907,91.3716,91.3959,44800.0
2015-02-06 15:20:00,112.59,112.68,112.3,112.31,42500.0,91.3878,91.4608,91.1524,91.1605,42500.0
2015-02-06 15:30:00,112.31,112.63,112.25,112.59,38600.0,91.1605,91.4203,91.1118,91.3878,38600.0
2015-02-06 15:40:00,112.61,112.61,112.36,112.45,55800.0,91.404,91.404,91.2011,91.2742,55800.0
2015-02-06 15:50:00,112.46,112.63,112.39,112.63,67600.0,91.2823,91.4203,91.2255,91.4203,67600.0
2015-02-09 09:30:00,112.0,113.29,111.46,113.24,26500.0,90.9089,91.956,90.4706,91.9154,26500.0
2015-02-09 09:40:00,113.27,113.3,112.78,113.0,12900.0,91.9397,91.9641,91.542,91.7206,12900.0
2015-02-09 09:50:00,113.09,113.3,113.01,113.01,7800.0,91.7936,91.9641,91.7287,91.7287,7800.0
2015-02-09 10:00:00,113.01,113.61,113.01,113.54,18700.0,91.7287,92.2157,91.7287,92.1589,18700.0
2015-02-09 10:10:00,113.61,114.1,113.42,114.07,30500.0,92.2157,92.6134,92.0615,92.5891,30500.0
2015-02-09 10:20:00,114.03,114.09,113.79,113.85,37500.0,92.5566,92.6053,92.3618,92.4105,37500.0
2015-02-09 10:30:00,113.86,114.17,113.85,114.08,23900.0,92.4186,92.6703,92.4105,92.5972,23900.0
2015-02-09 10:40:00,114.07,114.07,113.72,113.83,30900.0,92.5891,92.5891,92.305,92.3943,30900.0
2015-02-09 10:50:00,113.8,114.12,113.79,113.92,17900.0,92.3699,92.6297,92.3618,92.4673,17900.0
2015-02-09 11:00:00,113.96,114.28,113.95,114.28,26400.0,92.4998,92.7595,92.4917,92.7595,26400.0
2015-02-09 11:10:00,114.3,114.45,114.19,114.39,24100.0,92.7758,92.8975,92.6865,92.8488,24100.0
2015-02-09 11:20:00,114.39,114.42,114.14,114.26,16100.0,92.8488,92.8732,92.6459,92.7433,16100.0
2015-02-09 11:30:00,114.23,114.43,114.2,114.39,19100.0,92.719,92.8813,92.6946,92.8488,19100.0
2015-02-09 11:40:00,114.43,114.47,114.34,114.4,9400.0,92.8813,92.9138,92.8082,92.8569,9400.0
2015-02-09 11:50:00,114.39,114.59,114.33,114.59,20100.0,92.8488,93.0112,92.8001,93.0112,20100.0
2015-02-09 12:00:00,114.6,114.65,114.39,114.59,12500.0,93.0193,93.0599,92.8488,93.0112,12500.0
2015-02-09 12:10:00,114.61,114.64,114.43,114.43,7800.0,93.0274,93.0518,92.8813,92.8813,7800.0
2015-02-09 12:20:00,114.44,114.76,114.42,114.76,49600.0,92.8894,93.1492,92.8732,93.1492,49600.0
2015-02-09 12:30:00,114.81,114.95,114.77,114.86,18900.0,93.1897,93.3034,93.1573,93.2303,18900.0
2015-02-09 12:40:00,114.85,114.94,114.82,114.91,22700.0,93.2222,93.2953,93.1979,93.2709,22700.0
2015-02-09 12:50:00,114.93,114.97,114.81,114.9,12800.0,93.2871,93.3196,93.1897,93.2628,12800.0
2015-02-09 13:00:00,114.88,114.97,114.83,114.87,10400.0,93.2466,93.3196,93.206,93.2384,10400.0
2015-02-09 13:10:00,114.88,114.92,114.71,114.71,9900.0,93.2466,93.279,93.1086,93.1086,9900.0
2015-02-09 13:20:00,114.72,114.72,114.48,114.5,10000.0,93.1167,93.1167,92.9219,92.9381,10000.0
2015-02-09 13:30:00,114.51,114.6,114.48,114.52,13800.0,92.9462,93.0193,92.9219,92.9544,13800.0
2015-02-09 13:40:00,114.52,114.56,114.38,114.42,8200.0,92.9544,92.9868,92.8407,92.8732,8200.0
2015-02-09 13:50:00,114.43,114.67,114.42,114.6,24800.0,92.8813,93.0761,92.8732,93.0193,24800.0
2015-02-09 14:00:00,114.6,114.71,114.43,114.54,16900.0,93.0193,93.1086,92.8813,92.9706,16900.0
2015-02-09 14:10:00,114.53,114.8,114.5,114.61,38300.0,92.9625,93.1816,92.9381,93.0274,38300.0
2015-02-09 14:20:00,114.63,114.94,114.59,114.89,14200.0,93.0436,93.2953,93.0112,93.2547,14200.0
2015-02-09 14:30:00,114.89,114.97,114.75,114.97,18700.0,93.2547,93.3196,93.141,93.3196,18700.0
2015-02-09 14:40:00,114.99,114.99,114.82,114.88,17100.0,93.3358,93.3358,93.1979,93.2466,17100.0
2015-02-09 14:50:00,114.88,114.9,114.63,114.63,17200.0,93.2466,93.2628,93.0436,93.0436,17200.0
2015-02-09 15:00:00,114.62,114.69,114.29,114.46,19600.0,93.0355,93.0923,92.7677,92.9056,19600.0
2015-02-09 15:10:00,114.45,114.66,114.41,114.43,17300.0,92.8975,93.068,92.8651,92.8813,17300.0
2015-02-09 15:20:00,114.41,114.83,114.38,114.83,32100.0,92.8651,93.206,92.8407,93.206,32100.0
2015-02-09 15:30:00,114.82,114.83,114.49,114.67,24900.0,93.1979,93.206,92.93,93.0761,24900.0
2015-02-09 15:40:00,114.67,115.07,114.66,115.05,45300.0,93.0761,93.4008,93.068,93.3845,45300.0
2015-02-09 15:50:00,115.04,115.11,114.93,115.03,78800.0,93.3764,93.4332,93.2871,93.3683,78800.0
2015-02-10 09:30:00,115.47,115.67,114.65,114.87,22800.0,93.7255,93.8878,93.0599,93.2384,22800.0
2015-02-10 09:40:00,114.86,114.94,114.39,114.5,7300.0,93.2303,93.2953,92.8488,92.9381,7300.0
2015-02-10 09:50:00,114.42,114.67,113.93,114.05,38700.0,92.8732,93.0761,92.4755,92.5729,38700.0
2015-02-10 10:00:00,114.0,114.27,114.0,114.26,8000.0,92.5323,92.7514,92.5323,92.7433,8000.0
2015-02-10 10:10:00,114.26,114.54,114.17,114.17,6000.0,92.7433,92.9706,92.6703,92.6703,6000.0
2015-02-10 10:20:00,114.22,114.32,114.0,114.09,7300.0,92.7108,92.792,92.5323,92.6053,7300.0
2015-02-10 10:30:00,114.01,114.1,113.86,114.02,13400.0,92.5404,92.6134,92.4186,92.5485,13400.0
2015-02-10 10:40:00,114.08,114.09,113.56,113.6,14600.0,92.5972,92.6053,92.1751,92.2076,14600.0
2015-02-10 10:50:00,113.63,113.79,113.63,113.74,13200.0,92.2319,92.3618,92.2319,92.3212,13200.0
2015-02-10 11:00:00,113.77,113.77,113.63,113.75,15300.0,92.3456,92.3456,92.2319,92.3294,15300.0
2015-02-10 11:10:00,113.77,113.89,113.74,113.79,14000.0,92.3456,92.443,92.3212,92.3618,14000.0
2015-02-10 11:20:00,113.79,113.96,113.77,113.91,21200.0,92.3618,92.4998,92.3456,92.4592,21200.0
2015-02-10 11:30:00,113.9,113.95,113.87,113.9,6500.0,92.4511,92.4917,92.4268,92.4511,6500.0
2015-02-10 11:40:00,113.93,113.95,113.75,113.81,16600.0,92.4755,92.4917,92.3294,92.3781,16600.0
2015-02-10 11:50:00,113.82,114.2,113.76,114.2,22800.0,92.3862,92.6946,92.3375,92.6946,22800.0
2015-02-10 12:00:00,114.18,114.18,114.04,114.04,7500.0,92.6784,92.6784,92.5647,92.5647,7500.0
2015-02-10 12:10:00,114.03,114.27,114.03,114.27,10800.0,92.5566,92.7514,92.5566,92.7514,10800.0
2015-02-10 12:20:00,114.33,114.55,114.27,114.49,33500.0,92.8001,92.9787,92.7514,92.93,33500.0
2015-02-10 12:30:00,114.52,114.67,114.44,114.67,28600.0,92.9544,93.0761,92.8894,93.0761,28600.0
2015-02-10 12:40:00,114.7,114.73,114.57,114.66,8500.0,93.1005,93.1248,92.9949,93.068,8500.0
2015-02-10 12:50:00,114.66,114.69,114.41,114.43,8000.0,93.068,93.0923,92.8651,92.8813,8000.0
2015-02-10 13:00:00,114.42,114.63,114.42,114.57,20500.0,92.8732,93.0436,92.8732,92.9949,20500.0
2015-02-10 13:10:00,114.61,114.71,114.61,114.69,6000.0,93.0274,93.1086,93.0274,93.0923,6000.0
2015-02-10 13:20:00,114.65,114.65,114.36,114.36,5600.0,93.0599,93.0599,92.8245,92.8245,5600.0
2015-02-10 13:30:00,114.38,114.38,114.26,114.35,8200.0,92.8407,92.8407,92.7433,92.8164,8200.0
2015-02-10 13:40:00,114.41,114.41,114.19,114.33,8300.0,92.8651,92.8651,92.6865,92.8001,8300.0
2015-02-10 13:50:00,114.38,114.49,114.26,114.26,8200.0,92.8407,92.93,92.7433,92.7433,8200.0
2015-02-10 14:00:00,114.28,114.47,114.27,114.39,8100.0,92.7595,92.9138,92.7514,92.8488,8100.0
2015-02-10 14:10:00,114.42,114.45,114.31,114.45,9600.0,92.8732,92.8975,92.7839,92.8975,9600.0
2015-02-10 14:20:00,114.45,114.62,114.43,114.58,6200.0,92.8975,93.0355,92.8813,93.0031,6200.0
2015-02-10 14:30:00,114.61,114.68,114.57,114.67,11000.0,93.0274,93.0842,92.9949,93.0761,11000.0
2015-02-10 14:40:00,114.68,114.78,114.53,114.78,27600.0,93.0842,93.1654,92.9625,93.1654,27600.0
2015-02-10 14:50:00,114.79,115.02,114.78,115.01,13100.0,93.1735,93.3602,93.1654,93.3521,13100.0
2015-02-10 15:00:00,115.02,115.11,114.84,115.03,18000.0,93.3602,93.4332,93.2141,93.3683,18000.0
2015-02-10 15:10:00,115.06,115.1,114.93,115.04,13500.0,93.3927,93.4251,93.2871,93.3764,13500.0
2015-02-10 15:20:00,115.06,115.06,114.8,115.02,24600.0,93.3927,93.3927,93.1816,93.3602,24600.0
2015-02-10 15:30:00,115.05,115.05,114.91,114.96,23200.0,93.3845,93.3845,93.2709,93.3115,23200.0
2015-02-10 15:40:00,114.94,115.05,114.82,114.83,34300.0,93.2953,93.3845,93.1979,93.206,34300.0
2015-02-10 15:50:00,114.84,115.04,114.83,114.99,94600.0,93.2141,93.3764,93.206,93.3358,94600.0
2015-02-11 09:30:00,114.78,115.11,114.2,114.36,21200.0,93.1654,93.4332,92.6946,92.8245,21200.0
2015-02-11 09:40:00,114.42,114.86,114.16,114.38,27000.0,92.8732,93.2303,92.6621,92.8407,27000.0
2015-02-11 09:50:00,114.49,114.58,114.21,114.58,34000.0,92.93,93.0031,92.7027,93.0031,34000.0
2015-02-11 10:00:00,114.49,114.5,114.08,114.22,10600.0,92.93,92.9381,92.5972,92.7108,10600.0
2015-02-11 10:10:00,114.16,114.34,114.16,114.24,12700.0,92.6621,92.8082,92.6621,92.7271,12700.0
2015-02-11 10:20:00,114.16,114.16,113.79,113.92,8600.0,92.6621,92.6621,92.3618,92.4673,8600.0
2015-02-11 10:30:00,113.9,114.09,113.74,113.99,10600.0,92.4511,92.6053,92.3212,92.5242,10600.0
2015-02-11 10:40:00,114.03,114.09,113.86,113.89,9500.0,92.5566,92.6053,92.4186,92.443,9500.0
2015-02-11 10:50:00,113.89,114.0,113.86,113.87,11300.0,92.443,92.5323,92.4186,92.4268,11300.0
2015-02-11 11:00:00,113.94,114.3,113.89,114.2,17100.0,92.4836,92.7758,92.443,92.6946,17100.0
2015-02-11 11:10:00,114.21,114.34,114.11,114.11,18500.0,92.7027,92.8082,92.6216,92.6216,18500.0
2015-02-11 11:20:00,114.1,114.52,114.0,114.47,20000.0,92.6134,92.9544,92.5323,92.9138,20000.0
2015-02-11 11:30:00,114.43,114.57,114.27,114.57,9300.0,92.8813,92.9949,92.7514,92.9949,9300.0
2015-02-11 11:40:00,114.6,114.76,114.51,114.69,13900.0,93.0193,93.1492,92.9462,93.0923,13900.0
2015-02-11 11:50:00,114.71,114.99,114.69,114.95,17500.0,93.1086,93.3358,93.0923,93.3034,17500.0
2015-02-11 12:00:00,114.92,115.0,114.82,114.87,25300.0,93.279,93.344,93.1979,93.2384,25300.0
2015-02-11 12:10:00,114.86,114.99,114.79,114.95,18000.0,93.2303,93.3358,93.1735,93.3034,18000.0
2015-02-11 12:20:00,114.92,114.96,114.87,114.94,11400.0,93.279,93.3115,93.2384,93.2953,11400.0
2015-02-11 12:30:00,114.98,114.98,114.85,114.87,15400.0,93.3277,93.3277,93.2222,93.2384,15400.0
2015-02-11 12:40:00,114.89,114.96,114.71,114.8,48700.0,93.2547,93.3115,93.1086,93.1816,48700.0
2015-02-11 12:50:00,114.81,114.81,114.53,114.69,28300.0,93.1897,93.1897,92.9625,93.0923,28300.0
2015-02-11 13:00:00,114.69,114.79,114.66,114.76,54100.0,93.0923,93.1735,93.068,93.1492,54100.0
2015-02-11 13:10:00,114.71,114.79,114.57,114.79,93600.0,93.1086,93.1735,92.9949,93.1735,93600.0
2015-02-11 13:20:00,114.74,114.9,114.67,114.88,16200.0,93.1329,93.2628,93.0761,93.2466,16200.0
2015-02-11 13:30:00,114.92,114.92,114.73,114.8,30900.0,93.279,93.279,93.1248,93.1816,30900.0
2015-02-11 13:40:00,114.76,114.89,114.67,114.71,14300.0,93.1492,93.2547,93.0761,93.1086,14300.0
2015-02-11 13:50:00,114.74,115.2,114.7,115.11,29300.0,93.1329,93.5063,93.1005,93.4332,29300.0
2015-02-11 14:00:00,115.13,115.27,114.95,115.06,17300.0,93.4495,93.5631,93.3034,93.3927,17300.0
2015-02-11 14:10:00,115.05,115.26,115.03,115.2,13400.0,93.3845,93.555,93.3683,93.5063,13400.0
2015-02-11 14:20:00,115.23,115.27,115.04,115.1,19100.0,93.5306,93.5631,93.3764,93.4251,19100.0
2015-02-11 14:30:00,115.12,115.37,115.09,115.33,17400.0,93.4414,93.6443,93.417,93.6118,17400.0
2015-02-11 14:40:00,115.36,115.48,115.33,115.39,10100.0,93.6362,93.7336,93.6118,93.6605,10100.0
2015-02-11 14:50:00,115.39,115.49,115.3,115.33,10400.0,93.6605,93.7417,93.5875,93.6118,10400.0
2015-02-11 15:00:00,115.32,115.37,115.23,115.26,9500.0,93.6037,93.6443,93.5306,93.555,9500.0
2015-02-11 15:10:00,115.26,115.33,115.14,115.29,16400.0,93.555,93.6118,93.4576,93.5793,16400.0
2015-02-11 15:20:00,115.34,115.84,115.31,115.67,33300.0,93.6199,94.0258,93.5956,93.8878,33300.0
2015-02-11 15:30:00,115.7,115.74,115.53,115.66,33200.0,93.9121,93.9446,93.7742,93.8797,33200.0
2015-02-11 15:40:00,115.66,115.73,115.31,115.33,44300.0,93.8797,93.9365,93.5956,93.6118,44300.0
2015-02-11 15:50:00,115.33,115.39,115.21,115.33,68100.0,93.6118,93.6605,93.5144,93.6118,68100.0
2015-02-12 09:30:00,115.94,116.2,115.32,115.44,30300.0,94.6303,94.8425,94.1243,94.2222,30300.0
2015-02-12 09:40:00,115.56,115.81,115.42,115.81,23300.0,94.3201,94.5242,94.2059,94.5242,23300.0
2015-02-12 09:50:00,115.79,116.09,115.78,116.04,10600.0,94.5079,94.7527,94.4997,94.7119,10600.0
2015-02-12 10:00:00,115.98,116.11,115.73,116.11,21200.0,94.6629,94.7691,94.4589,94.7691,21200.0
2015-02-12 10:10:00,116.11,116.58,116.11,116.55,29800.0,94.7691,95.1527,94.7691,95.1282,29800.0
2015-02-12 10:20:00,116.53,116.64,116.43,116.56,73700.0,95.1119,95.2016,95.0302,95.1363,73700.0
2015-02-12 10:30:00,116.57,116.57,116.22,116.47,54500.0,95.1445,95.1445,94.8588,95.0629,54500.0
2015-02-12 10:40:00,116.5,116.54,116.22,116.22,22200.0,95.0874,95.12,94.8588,94.8588,22200.0
2015-02-12 10:50:00,116.21,116.37,116.05,116.14,37300.0,94.8507,94.9813,94.7201,94.7935,37300.0
2015-02-12 11:00:00,116.15,116.2,116.05,116.06,16400.0,94.8017,94.8425,94.7201,94.7282,16400.0
2015-02-12 11:10:00,116.04,116.39,116.03,116.11,36400.0,94.7119,94.9976,94.7038,94.7691,36400.0
2015-02-12 11:20:00,116.11,116.28,115.91,116.21,13600.0,94.7691,94.9078,94.6058,94.8507,13600.0
2015-02-12 11:30:00,116.23,116.59,116.19,116.47,13300.0,94.867,95.1608,94.8343,95.0629,13300.0
2015-02-12 11:40:00,116.41,116.64,116.4,116.62,11100.0,95.0139,95.2016,95.0058,95.1853,11100.0
2015-02-12 11:50:00,116.58,116.64,116.49,116.56,12000.0,95.1527,95.2016,95.0792,95.1363,12000.0
2015-02-12 12:00:00,116.55,116.68,116.48,116.58,11700.0,95.1282,95.2343,95.071,95.1527,11700.0
2015-02-12 12:10:00,116.61,116.81,116.6,116.7,10400.0,95.1772,95.3404,95.169,95.2506,10400.0
2015-02-12 12:20:00,116.7,116.78,116.63,116.78,7200.0,95.2506,95.3159,95.1935,95.3159,7200.0
2015-02-12 12:30:00,116.78,116.83,116.67,116.68,11500.0,95.3159,95.3567,95.2261,95.2343,11500.0
2015-02-12 12:40:00,116.69,116.7,116.42,116.44,10800.0,95.2424,95.2506,95.0221,95.0384,10800.0
2015-02-12 12:50:00,116.45,116.67,116.45,116.64,7800.0,95.0466,95.2261,95.0466,95.2016,7800.0
2015-02-12 13:00:00,116.62,116.82,116.62,116.72,14200.0,95.1853,95.3486,95.1853,95.2669,14200.0
2015-02-12 13:10:00,116.71,116.87,116.7,116.8,8400.0,95.2588,95.3894,95.2506,95.3322,8400.0
2015-02-12 13:20:00,116.8,116.96,116.73,116.93,15000.0,95.3322,95.4628,95.2751,95.4383,15000.0
2015-02-12 13:30:00,116.94,117.03,116.9,117.03,13100.0,95.4465,95.52,95.4139,95.52,13100.0
2015-02-12 13:40:00,117.03,117.05,116.88,116.88,14600.0,95.52,95.5363,95.3975,95.3975,14600.0
2015-02-12 13:50:00,116.89,116.99,116.86,116.91,12100.0,95.4057,95.4873,95.3812,95.422,12100.0
2015-02-12 14:00:00,116.85,116.94,116.67,116.76,14800.0,95.373,95.4465,95.2261,95.2996,14800.0
2015-02-12 14:10:00,116.76,116.87,116.71,116.73,12900.0,95.2996,95.3894,95.2588,95.2751,12900.0
2015-02-12 14:20:00,116.74,116.81,116.68,116.79,20100.0,95.2833,95.3404,95.2343,95.3241,20100.0
2015-02-12 14:30:00,116.78,116.87,116.71,116.8,13000.0,95.3159,95.3894,95.2588,95.3322,13000.0
2015-02-12 14:40:00,116.78,116.99,116.75,116.91,16700.0,95.3159,95.4873,95.2914,95.422,16700.0
2015-02-12 14:50:00,116.91,117.0,116.88,116.89,16600.0,95.422,95.4955,95.3975,95.4057,16600.0
2015-02-12 15:00:00,116.88,117.0,116.81,116.97,16000.0,95.3975,95.4955,95.3404,95.471,16000.0
2015-02-12 15:10:00,116.97,116.97,116.85,116.89,19100.0,95.471,95.471,95.373,95.4057,19100.0
2015-02-12 15:20:00,116.89,116.91,116.71,116.73,21400.0,95.4057,95.422,95.2588,95.2751,21400.0
2015-02-12 15:30:00,116.73,116.73,116.59,116.67,27200.0,95.2751,95.2751,95.1608,95.2261,27200.0
2015-02-12 15:40:00,116.68,116.85,116.67,116.82,33100.0,95.2343,95.373,95.2261,95.3486,33100.0
2015-02-12 15:50:00,116.83,116.91,116.71,116.88,76700.0,95.3567,95.422,95.2588,95.3975,76700.0
2015-02-13 09:30:00,117.05,117.81,117.01,117.81,19600.0,95.5363,96.1566,95.5036,96.1566,19600.0
2015-02-13 09:40:00,117.96,118.22,117.78,118.08,19600.0,96.279,96.4912,96.1321,96.377,19600.0
2015-02-13 09:50:00,118.1,118.24,117.79,118.09,19700.0,96.3933,96.5076,96.1403,96.3851,19700.0
2015-02-13 10:00:00,117.98,118.1,117.72,117.72,34400.0,96.2953,96.3933,96.0831,96.0831,34400.0
2015-02-13 10:10:00,117.72,117.78,117.47,117.47,26000.0,96.0831,96.1321,95.8791,95.8791,26000.0
2015-02-13 10:20:00,117.48,117.82,117.37,117.82,14200.0,95.8872,96.1648,95.7975,96.1648,14200.0
2015-02-13 10:30:00,117.81,117.82,117.59,117.68,10100.0,96.1566,96.1648,95.977,96.0505,10100.0
2015-02-13 10:40:00,117.63,117.85,117.63,117.65,21100.0,96.0097,96.1892,96.0097,96.026,21100.0
2015-02-13 10:50:00,117.69,117.85,117.66,117.74,12100.0,96.0586,96.1892,96.0342,96.0995,12100.0
2015-02-13 11:00:00,117.71,117.93,117.7,117.72,14900.0,96.075,96.2545,96.0668,96.0831,14900.0
2015-02-13 11:10:00,117.71,117.77,117.67,117.73,35700.0,96.075,96.1239,96.0423,96.0913,35700.0
2015-02-13 11:20:00,117.73,117.76,117.56,117.73,18500.0,96.0913,96.1158,95.9525,96.0913,18500.0
2015-02-13 11:30:00,117.73,117.8,117.59,117.71,13900.0,96.0913,96.1484,95.977,96.075,13900.0
2015-02-13 11:40:00,117.72,117.99,117.65,117.91,17500.0,96.0831,96.3035,96.026,96.2382,17500.0
2015-02-13 11:50:00,117.89,117.89,117.66,117.74,14700.0,96.2219,96.2219,96.0342,96.0995,14700.0
2015-02-13 12:00:00,117.71,117.73,117.53,117.57,11600.0,96.075,96.0913,95.9281,95.9607,11600.0
2015-02-13 12:10:00,117.56,117.56,117.5,117.52,11300.0,95.9525,95.9525,95.9036,95.9199,11300.0
2015-02-13 12:20:00,117.51,117.53,117.43,117.43,13500.0,95.9117,95.9281,95.8464,95.8464,13500.0
2015-02-13 12:30:00,117.43,117.53,117.42,117.44,12800.0,95.8464,95.9281,95.8383,95.8546,12800.0
2015-02-13 12:40:00,117.43,117.47,117.15,117.16,19600.0,95.8464,95.8791,95.6179,95.6261,19600.0
2015-02-13 12:50:00,117.18,117.23,117.09,117.11,8800.0,95.6424,95.6832,95.5689,95.5853,8800.0
2015-02-13 13:00:00,117.12,117.3,117.11,117.3,17400.0,95.5934,95.7403,95.5853,95.7403,17400.0
2015-02-13 13:10:00,117.3,117.53,117.27,117.53,12600.0,95.7403,95.9281,95.7158,95.9281,12600.0
2015-02-13 13:20:00,117.52,117.61,117.38,117.43,18800.0,95.9199,95.9934,95.8056,95.8464,18800.0
2015-02-13 13:30:00,117.44,117.45,117.17,117.42,20100.0,95.8546,95.8628,95.6342,95.8383,20100.0
2015-02-13 13:40:00,117.38,117.5,117.34,117.5,21000.0,95.8056,95.9036,95.773,95.9036,21000.0
2015-02-13 13:50:00,117.51,117.56,117.35,117.35,8300.0,95.9117,95.9525,95.7811,95.7811,8300.0
2015-02-13 14:00:00,117.34,117.56,117.27,117.52,16200.0,95.773,95.9525,95.7158,95.9199,16200.0
2015-02-13 14:10:00,117.53,117.59,117.39,117.52,10900.0,95.9281,95.977,95.8138,95.9199,10900.0
2015-02-13 14:20:00,117.53,117.6,117.45,117.53,9600.0,95.9281,95.9852,95.8628,95.9281,9600.0
2015-02-13 14:30:00,117.51,117.51,117.33,117.33,16300.0,95.9117,95.9117,95.7648,95.7648,16300.0
2015-02-13 14:40:00,117.34,117.42,117.33,117.33,24400.0,95.773,95.8383,95.7648,95.7648,24400.0
2015-02-13 14:50:00,117.32,117.45,117.32,117.38,15000.0,95.7567,95.8628,95.7567,95.8056,15000.0
2015-02-13 15:00:00,117.38,117.68,117.37,117.57,32400.0,95.8056,96.0505,95.7975,95.9607,32400.0
2015-02-13 15:10:00,117.56,117.72,117.56,117.72,15400.0,95.9525,96.0831,95.9525,96.0831,15400.0
2015-02-13 15:20:00,117.67,117.73,117.53,117.7,22400.0,96.0423,96.0913,95.9281,96.0668,22400.0
2015-02-13 15:30:00,117.7,117.75,117.6,117.72,28400.0,96.0668,96.1076,95.9852,96.0831,28400.0
2015-02-13 15:40:00,117.71,117.85,117.67,117.83,35600.0,96.075,96.1892,96.0423,96.1729,35600.0
2015-02-13 15:50:00,117.84,117.95,117.81,117.89,69900.0,96.1811,96.2709,96.1566,96.2219,69900.0
2015-02-17 09:30:00,117.9,118.19,117.26,117.58,37500.0,96.2301,96.4668,95.7077,95.9689,37500.0
2015-02-17 09:40:00,117.62,117.73,117.16,117.35,39300.0,96.0015,96.0913,95.6261,95.7811,39300.0
2015-02-17 09:50:00,117.26,117.28,117.08,117.18,10900.0,95.7077,95.724,95.5608,95.6424,10900.0
2015-02-17 10:00:00,117.14,117.54,117.13,117.53,18400.0,95.6097,95.9362,95.6016,95.9281,18400.0
2015-02-17 10:10:00,117.47,117.65,117.32,117.4,10300.0,95.8791,96.026,95.7567,95.822,10300.0
2015-02-17 10:20:00,117.37,117.52,117.27,117.46,20600.0,95.7975,95.9199,95.7158,95.8709,20600.0
2015-02-17 10:30:00,117.43,117.63,117.22,117.38,31300.0,95.8464,96.0097,95.675,95.8056,31300.0
2015-02-17 10:40:00,117.3,117.35,117.21,117.34,8500.0,95.7403,95.7811,95.6669,95.773,8500.0
2015-02-17 10:50:00,117.35,117.35,117.09,117.29,14800.0,95.7811,95.7811,95.5689,95.7322,14800.0
2015-02-17 11:00:00,117.29,117.33,117.15,117.19,6100.0,95.7322,95.7648,95.6179,95.6505,6100.0
2015-02-17 11:10:00,117.15,117.27,117.08,117.13,13500.0,95.6179,95.7158,95.5608,95.6016,13500.0
2015-02-17 11:20:00,117.15,117.19,117.04,117.05,3900.0,95.6179,95.6505,95.5281,95.5363,3900.0
2015-02-17 11:30:00,117.04,117.28,117.03,117.16,12700.0,95.5281,95.724,95.52,95.6261,12700.0
2015-02-17 11:40:00,117.21,117.33,117.2,117.28,10300.0,95.6669,95.7648,95.6587,95.724,10300.0
2015-02-17 11:50:00,117.31,117.4,117.27,117.39,13000.0,95.7485,95.822,95.7158,95.8138,13000.0
2015-02-17 12:00:00,117.35,117.45,117.29,117.35,7600.0,95.7811,95.8628,95.7322,95.7811,7600.0
2015-02-17 12:10:00,117.41,117.41,117.22,117.34,6700.0,95.8301,95.8301,95.675,95.773,6700.0
2015-02-17 12:20:00,117.35,117.39,117.32,117.32,6800.0,95.7811,95.8138,95.7567,95.7567,6800.0
2015-02-17 12:30:00,117.32,117.65,117.32,117.58,8800.0,95.7567,96.026,95.7567,95.9689,8800.0
2015-02-17 12:40:00,117.58,117.61,117.49,117.53,5000.0,95.9689,95.9934,95.8954,95.9281,5000.0
2015-02-17 12:50:00,117.54,117.64,117.5,117.64,7500.0,95.9362,96.0178,95.9036,96.0178,7500.0
2015-02-17 13:00:00,117.62,117.8,117.57,117.78,7600.0,96.0015,96.1484,95.9607,96.1321,7600.0
2015-02-17 13:10:00,117.73,117.84,117.7,117.81,6000.0,96.0913,96.1811,96.0668,96.1566,6000.0
2015-02-17 13:20:00,117.76,117.97,117.75,117.94,7700.0,96.1158,96.2872,96.1076,96.2627,7700.0
2015-02-17 13:30:00,117.92,117.98,117.87,117.9,15000.0,96.2464,96.2953,96.2056,96.2301,15000.0
2015-02-17 13:40:00,117.93,117.99,117.88,117.88,9500.0,96.2545,96.3035,96.2137,96.2137,9500.0
2015-02-17 13:50:00,117.87,117.87,117.59,117.69,7800.0,96.2056,96.2056,95.977,96.0586,7800.0
2015-02-17 14:00:00,117.67,117.73,117.56,117.71,5600.0,96.0423,96.0913,95.9525,96.075,5600.0
2015-02-17 14:10:00,117.73,117.75,117.66,117.75,6900.0,96.0913,96.1076,96.0342,96.1076,6900.0
2015-02-17 14:20:00,117.7,117.73,117.58,117.62,8700.0,96.0668,96.0913,95.9689,96.0015,8700.0
2015-02-17 14:30:00,117.66,117.7,117.63,117.69,10000.0,96.0342,96.0668,96.0097,96.0586,10000.0
2015-02-17 14:40:00,117.7,117.77,117.7,117.77,5000.0,96.0668,96.1239,96.0668,96.1239,5000.0
2015-02-17 14:50:00,117.76,117.81,117.56,117.56,6900.0,96.1158,96.1566,95.9525,95.9525,6900.0
2015-02-17 15:00:00,117.54,117.66,117.54,117.63,10700.0,95.9362,96.0342,95.9362,96.0097,10700.0
2015-02-17 15:10:00,117.63,117.64,117.53,117.57,10800.0,96.0097,96.0178,95.9281,95.9607,10800.0
2015-02-17 15:20:00,117.57,117.72,117.57,117.67,14900.0,95.9607,96.0831,95.9607,96.0423,14900.0
2015-02-17 15:30:00,117.66,117.69,117.55,117.57,27300.0,96.0342,96.0586,95.9444,95.9607,27300.0
2015-02-17 15:40:00,117.57,117.58,117.45,117.55,31600.0,95.9607,95.9689,95.8628,95.9444,31600.0
2015-02-17 15:50:00,117.56,117.83,117.48,117.83,68000.0,95.9525,96.1729,95.8872,96.1729,68000.0
2015-02-18 09:30:00,117.75,118.0,117.12,117.78,18700.0,96.1076,96.3117,95.5934,96.1321,18700.0
2015-02-18 09:40:00,118.0,118.87,117.93,118.75,25700.0,96.3117,97.0218,96.2545,96.9238,25700.0
2015-02-18 09:50:00,118.76,118.93,118.29,118.47,75200.0,96.932,97.0707,96.5484,96.6953,75200.0
2015-02-18 10:00:00,118.28,118.5,118.15,118.5,27800.0,96.5402,96.7198,96.4341,96.7198,27800.0
2015-02-18 10:10:00,118.53,118.53,118.16,118.36,14200.0,96.7443,96.7443,96.4423,96.6055,14200.0
2015-02-18 10:20:00,118.32,118.34,118.13,118.21,25700.0,96.5729,96.5892,96.4178,96.4831,25700.0
2015-02-18 10:30:00,118.22,118.46,118.19,118.46,13100.0,96.4912,96.6871,96.4668,96.6871,13100.0
2015-02-18 10:40:00,118.44,118.81,118.44,118.78,16100.0,96.6708,96.9728,96.6708,96.9483,16100.0
2015-02-18 10:50:00,118.78,118.81,118.64,118.7,16200.0,96.9483,96.9728,96.834,96.883,16200.0
2015-02-18 11:00:00,118.66,118.68,118.39,118.39,11300.0,96.8504,96.8667,96.63,96.63,11300.0
2015-02-18 11:10:00,118.4,118.46,118.35,118.41,17800.0,96.6382,96.6871,96.5973,96.6463,17800.0
2015-02-18 11:20:00,118.41,118.7,118.41,118.66,9500.0,96.6463,96.883,96.6463,96.8504,9500.0
2015-02-18 11:30:00,118.7,118.87,118.62,118.63,12200.0,96.883,97.0218,96.8177,96.8259,12200.0
2015-02-18 11:40:00,118.63,118.64,118.35,118.44,20900.0,96.8259,96.834,96.5973,96.6708,20900.0
2015-02-18 11:50:00,118.44,118.69,118.37,118.61,19700.0,96.6708,96.8749,96.6137,96.8096,19700.0
2015-02-18 12:00:00,118.6,118.96,118.6,118.86,13100.0,96.8014,97.0952,96.8014,97.0136,13100.0
2015-02-18 12:10:00,118.85,118.92,118.76,118.77,9900.0,97.0054,97.0626,96.932,96.9401,9900.0
2015-02-18 12:20:00,118.8,118.8,118.6,118.63,6500.0,96.9646,96.9646,96.8014,96.8259,6500.0
2015-02-18 12:30:00,118.62,118.71,118.4,118.43,21000.0,96.8177,96.8912,96.6382,96.6626,21000.0
2015-02-18 12:40:00,118.42,118.51,118.32,118.43,10600.0,96.6545,96.7279,96.5729,96.6626,10600.0
2015-02-18 12:50:00,118.43,118.47,118.29,118.3,32900.0,96.6626,96.6953,96.5484,96.5565,32900.0
2015-02-18 13:00:00,118.33,118.51,118.3,118.38,18400.0,96.581,96.7279,96.5565,96.6218,18400.0
2015-02-18 13:10:00,118.38,118.44,118.3,118.3,17500.0,96.6218,96.6708,96.5565,96.5565,17500.0
2015-02-18 13:20:00,118.31,118.36,118.15,118.22,42300.0,96.5647,96.6055,96.4341,96.4912,42300.0
2015-02-18 13:30:00,118.21,118.3,118.16,118.3,9300.0,96.4831,96.5565,96.4423,96.5565,9300.0
2015-02-18 13:40:00,118.27,118.46,118.26,118.38,53100.0,96.532,96.6871,96.5239,96.6218,53100.0
2015-02-18 13:50:00,118.4,118.53,118.37,118.47,16000.0,96.6382,96.7443,96.6137,96.6953,16000.0
2015-02-18 14:00:00,118.49,118.87,118.48,118.5,32600.0,96.7116,97.0218,96.7034,96.7198,32600.0
2015-02-18 14:10:00,118.56,118.59,118.4,118.44,6900.0,96.7687,96.7932,96.6382,96.6708,6900.0
2015-02-18 14:20:00,118.45,118.47,118.17,118.27,30100.0,96.679,96.6953,96.4504,96.532,30100.0
2015-02-18 14:30:00,118.23,118.47,118.2,118.33,23300.0,96.4994,96.6953,96.4749,96.581,23300.0
2015-02-18 14:40:00,118.29,118.31,118.18,118.22,42400.0,96.5484,96.5647,96.4586,96.4912,42400.0
2015-02-18 14:50:00,118.23,118.31,118.18,118.23,8700.0,96.4994,96.5647,96.4586,96.4994,8700.0
2015-02-18 15:00:00,118.25,118.5,118.25,118.48,26500.0,96.5157,96.7198,96.5157,96.7034,26500.0
2015-02-18 15:10:00,118.5,118.51,118.31,118.51,16900.0,96.7198,96.7279,96.5647,96.7279,16900.0
2015-02-18 15:20:00,118.5,118.51,118.3,118.33,13900.0,96.7198,96.7279,96.5565,96.581,13900.0
2015-02-18 15:30:00,118.29,118.34,118.14,118.26,33400.0,96.5484,96.5892,96.4259,96.5239,33400.0
2015-02-18 15:40:00,118.25,118.25,118.06,118.14,54700.0,96.5157,96.5157,96.3606,96.4259,54700.0
2015-02-18 15:50:00,118.16,118.46,118.14,118.45,91500.0,96.4423,96.6871,96.4259,96.679,91500.0
2015-02-19 09:30:00,117.91,117.91,117.01,117.54,17200.0,96.2382,96.2382,95.5036,95.9362,17200.0
2015-02-19 09:40:00,117.53,118.31,117.53,118.08,19900.0,95.9281,96.5647,95.9281,96.377,19900.0
2015-02-19 09:50:00,118.01,118.16,117.96,118.13,12300.0,96.3198,96.4423,96.279,96.4178,12300.0
2015-02-19 10:00:00,118.16,118.34,117.97,118.02,20600.0,96.4423,96.5892,96.2872,96.328,20600.0
2015-02-19 10:10:00,117.98,118.15,117.92,118.15,33000.0,96.2953,96.4341,96.2464,96.4341,33000.0
2015-02-19 10:20:00,118.11,118.28,117.94,117.94,11200.0,96.4015,96.5402,96.2627,96.2627,11200.0
2015-02-19 10:30:00,117.98,118.2,117.96,118.1,6800.0,96.2953,96.4749,96.279,96.3933,6800.0
2015-02-19 10:40:00,118.09,118.13,117.92,117.97,5500.0,96.3851,96.4178,96.2464,96.2872,5500.0
2015-02-19 10:50:00,117.96,118.17,117.92,118.02,7600.0,96.279,96.4504,96.2464,96.328,7600.0
2015-02-19 11:00:00,118.04,118.13,117.98,118.04,7600.0,96.3443,96.4178,96.2953,96.3443,7600.0
2015-02-19 11:10:00,118.06,118.16,117.99,118.16,8000.0,96.3606,96.4423,96.3035,96.4423,8000.0
2015-02-19 11:20:00,118.11,118.29,118.1,118.29,8000.0,96.4015,96.5484,96.3933,96.5484,8000.0
2015-02-19 11:30:00,118.29,118.52,118.25,118.3,10200.0,96.5484,96.7361,96.5157,96.5565,10200.0
2015-02-19 11:40:00,118.3,118.39,118.21,118.39,15800.0,96.5565,96.63,96.4831,96.63,15800.0
2015-02-19 11:50:00,118.41,118.42,118.24,118.25,11400.0,96.6463,96.6545,96.5076,96.5157,11400.0
2015-02-19 12:00:00,118.24,118.34,118.22,118.29,6900.0,96.5076,96.5892,96.4912,96.5484,6900.0
2015-02-19 12:10:00,118.34,118.34,118.22,118.28,6100.0,96.5892,96.5892,96.4912,96.5402,6100.0
2015-02-19 12:20:00,118.32,118.38,118.04,118.08,8500.0,96.5729,96.6218,96.3443,96.377,8500.0
2015-02-19 12:30:00,118.05,118.1,117.82,117.93,9000.0,96.3525,96.3933,96.1648,96.2545,9000.0
2015-02-19 12:40:00,117.9,118.0,117.88,117.94,11000.0,96.2301,96.3117,96.2137,96.2627,11000.0
2015-02-19 12:50:00,117.93,118.08,117.84,118.07,18400.0,96.2545,96.377,96.1811,96.3688,18400.0
2015-02-19 13:00:00,118.09,118.13,118.04,118.1,21500.0,96.3851,96.4178,96.3443,96.3933,21500.0
2015-02-19 13:10:00,118.1,118.21,118.03,118.21,10200.0,96.3933,96.4831,96.3362,96.4831,10200.0
2015-02-19 13:20:00,118.2,118.28,118.02,118.1,16200.0,96.4749,96.5402,96.328,96.3933,16200.0
2015-02-19 13:30:00,118.1,118.1,118.02,118.04,16000.0,96.3933,96.3933,96.328,96.3443,16000.0
2015-02-19 13:40:00,118.04,118.09,117.96,117.98,11100.0,96.3443,96.3851,96.279,96.2953,11100.0
2015-02-19 13:50:00,117.95,118.1,117.94,117.99,16500.0,96.2709,96.3933,96.2627,96.3035,16500.0
2015-02-19 14:00:00,117.99,118.18,117.99,118.18,6000.0,96.3035,96.4586,96.3035,96.4586,6000.0
2015-02-19 14:10:00,118.15,118.15,117.98,118.14,8100.0,96.4341,96.4341,96.2953,96.4259,8100.0
2015-02-19 14:20:00,118.14,118.17,118.02,118.02,7600.0,96.4259,96.4504,96.328,96.328,7600.0
2015-02-19 14:30:00,118.01,118.01,117.81,117.83,10300.0,96.3198,96.3198,96.1566,96.1729,10300.0
2015-02-19 14:40:00,117.83,117.97,117.8,117.82,10500.0,96.1729,96.2872,96.1484,96.1648,10500.0
2015-02-19 14:50:00,117.83,118.01,117.83,117.96,8800.0,96.1729,96.3198,96.1729,96.279,8800.0
2015-02-19 15:00:00,117.96,118.11,117.96,118.08,9200.0,96.279,96.4015,96.279,96.377,9200.0
2015-02-19 15:10:00,118.07,118.12,117.95,117.95,12700.0,96.3688,96.4096,96.2709,96.2709,12700.0
2015-02-19 15:20:00,117.96,118.06,117.86,117.9,15900.0,96.279,96.3606,96.1974,96.2301,15900.0
2015-02-19 15:30:00,117.87,117.87,117.7,117.74,21700.0,96.2056,96.2056,96.0668,96.0995,21700.0
2015-02-19 15:40:00,117.75,117.78,117.69,117.69,26000.0,96.1076,96.1321,96.0586,96.0586,26000.0
2015-02-19 15:50:00,117.71,117.83,117.62,117.82,76000.0,96.075,96.1729,96.0015,96.1648,76000.0
2015-02-20 09:30:00,117.62,117.92,116.71,116.71,50100.0,96.0015,96.2464,95.2588,95.2588,50100.0
2015-02-20 09:40:00,116.65,116.65,116.09,116.09,9900.0,95.2098,95.2098,94.7527,94.7527,9900.0
2015-02-20 09:50:00,116.07,116.17,115.86,116.0,6000.0,94.7364,94.818,94.565,94.6793,6000.0
2015-02-20 10:00:00,115.99,116.55,115.92,116.55,13600.0,94.6711,95.1282,94.614,95.1282,13600.0
2015-02-20 10:10:00,116.63,117.03,116.63,116.92,12400.0,95.1935,95.52,95.1935,95.4302,12400.0
2015-02-20 10:20:00,116.95,116.95,116.58,116.6,9300.0,95.4547,95.4547,95.1527,95.169,9300.0
2015-02-20 10:30:00,116.56,117.32,116.53,117.32,20200.0,95.1363,95.7567,95.1119,95.7567,20200.0
2015-02-20 10:40:00,117.27,117.73,117.25,117.55,11600.0,95.7158,96.0913,95.6995,95.9444,11600.0
2015-02-20 10:50:00,117.52,117.57,117.28,117.36,11100.0,95.9199,95.9607,95.724,95.7893,11100.0
2015-02-20 11:00:00,117.37,117.45,117.22,117.22,9700.0,95.7975,95.8628,95.675,95.675,9700.0
2015-02-20 11:10:00,117.21,117.33,117.17,117.23,9900.0,95.6669,95.7648,95.6342,95.6832,9900.0
2015-02-20 11:20:00,117.21,117.29,117.14,117.27,12700.0,95.6669,95.7322,95.6097,95.7158,12700.0
2015-02-20 11:30:00,117.28,117.53,117.25,117.34,21900.0,95.724,95.9281,95.6995,95.773,21900.0
2015-02-20 11:40:00,117.36,117.46,117.28,117.4,25300.0,95.7893,95.8709,95.724,95.822,25300.0
2015-02-20 11:50:00,117.37,117.51,117.34,117.48,6100.0,95.7975,95.9117,95.773,95.8872,6100.0
2015-02-20 12:00:00,117.51,117.65,117.48,117.54,7900.0,95.9117,96.026,95.8872,95.9362,7900.0
2015-02-20 12:10:00,117.55,117.64,117.5,117.63,17900.0,95.9444,96.0178,95.9036,96.0097,17900.0
2015-02-20 12:20:00,117.6,117.79,117.6,117.64,21300.0,95.9852,96.1403,95.9852,96.0178,21300.0
2015-02-20 12:30:00,117.65,117.82,117.46,117.68,12700.0,96.026,96.1648,95.8709,96.0505,12700.0
2015-02-20 12:40:00,117.75,117.9,117.65,117.8,10600.0,96.1076,96.2301,96.026,96.1484,10600.0
2015-02-20 12:50:00,117.8,117.83,117.49,117.49,4700.0,96.1484,96.1729,95.8954,95.8954,4700.0
2015-02-20 13:00:00,117.55,117.71,117.55,117.62,7800.0,95.9444,96.075,95.9444,96.0015,7800.0
2015-02-20 13:10:00,117.67,117.71,117.56,117.58,8500.0,96.0423,96.075,95.9525,95.9689,8500.0
2015-02-20 13:20:00,117.6,117.73,117.58,117.62,7100.0,95.9852,96.0913,95.9689,96.0015,7100.0
2015-02-20 13:30:00,117.66,117.8,117.61,117.8,9500.0,96.0342,96.1484,95.9934,96.1484,9500.0
2015-02-20 13:40:00,117.8,117.86,117.69,117.77,11100.0,96.1484,96.1974,96.0586,96.1239,11100.0
2015-02-20 13:50:00,117.78,117.95,117.76,117.9,9900.0,96.1321,96.2709,96.1158,96.2301,9900.0
2015-02-20 14:00:00,117.88,118.05,117.88,117.98,11400.0,96.2137,96.3525,96.2137,96.2953,11400.0
2015-02-20 14:10:00,117.94,118.01,117.71,117.74,16600.0,96.2627,96.3198,96.075,96.0995,16600.0
2015-02-20 14:20:00,117.73,117.85,117.73,117.8,8800.0,96.0913,96.1892,96.0913,96.1484,8800.0
2015-02-20 14:30:00,117.8,117.84,117.74,117.83,12200.0,96.1484,96.1811,96.0995,96.1729,12200.0
2015-02-20 14:40:00,117.84,117.97,117.81,117.91,11500.0,96.1811,96.2872,96.1566,96.2382,11500.0
2015-02-20 14:50:00,117.96,118.03,117.91,118.03,17100.0,96.279,96.3362,96.2382,96.3362,17100.0
2015-02-20 15:00:00,118.1,118.3,118.08,118.29,11200.0,96.3933,96.5565,96.377,96.5484,11200.0
2015-02-20 15:10:00,118.3,118.3,118.09,118.11,19900.0,96.5565,96.5565,96.3851,96.4015,19900.0
2015-02-20 15:20:00,118.15,118.24,118.1,118.16,14700.0,96.4341,96.5076,96.3933,96.4423,14700.0
2015-02-20 15:30:00,118.16,118.23,118.05,118.23,18100.0,96.4423,96.4994,96.3525,96.4994,18100.0
2015-02-20 15:40:00,118.22,118.26,118.15,118.18,37500.0,96.4912,96.5239,96.4341,96.4586,37500.0
2015-02-20 15:50:00,118.2,118.25,118.11,118.2,48700.0,96.4749,96.5157,96.4015,96.4749,48700.0
2015-02-23 09:30:00,117.4,117.6,116.32,116.4,35600.0,95.822,95.9852,94.9405,95.0058,35600.0
2015-02-23 09:40:00,116.45,116.79,116.16,116.68,15600.0,95.0466,95.3241,94.8099,95.2343,15600.0
2015-02-23 09:50:00,116.68,117.05,116.42,116.86,18600.0,95.2343,95.5363,95.0221,95.3812,18600.0
2015-02-23 10:00:00,116.94,117.19,116.89,117.14,11400.0,95.4465,95.6505,95.4057,95.6097,11400.0
2015-02-23 10:10:00,117.2,117.46,117.2,117.45,17800.0,95.6587,95.8709,95.6587,95.8628,17800.0
2015-02-23 10:20:00,117.4,117.73,117.32,117.54,29700.0,95.822,96.0913,95.7567,95.9362,29700.0
2015-02-23 10:30:00,117.58,117.68,117.39,117.44,10700.0,95.9689,96.0505,95.8138,95.8546,10700.0
2015-02-23 10:40:00,117.42,117.61,117.39,117.61,9600.0,95.8383,95.9934,95.8138,95.9934,9600.0
2015-02-23 10:50:00,117.55,117.78,117.53,117.66,18500.0,95.9444,96.1321,95.9281,96.0342,18500.0
2015-02-23 11:00:00,117.63,117.78,117.63,117.78,8900.0,96.0097,96.1321,96.0097,96.1321,8900.0
2015-02-23 11:10:00,117.79,117.84,117.73,117.78,49400.0,96.1403,96.1811,96.0913,96.1321,49400.0
2015-02-23 11:20:00,117.76,117.9,117.74,117.87,7400.0,96.1158,96.2301,96.0995,96.2056,7400.0
2015-02-23 11:30:00,117.84,117.84,117.54,117.57,15800.0,96.1811,96.1811,95.9362,95.9607,15800.0
2015-02-23 11:40:00,117.57,117.61,117.49,117.52,7200.0,95.9607,95.9934,95.8954,95.9199,7200.0
2015-02-23 11:50:00,117.54,117.55,117.45,117.5,5800.0,95.9362,95.9444,95.8628,95.9036,5800.0
2015-02-23 12:00:00,117.52,117.64,117.52,117.56,10500.0,95.9199,96.0178,95.9199,95.9525,10500.0
2015-02-23 12:10:00,117.56,117.65,117.47,117.52,7200.0,95.9525,96.026,95.8791,95.9199,7200.0
2015-02-23 12:20:00,117.5,117.58,117.45,117.52,11000.0,95.9036,95.9689,95.8628,95.9199,11000.0
2015-02-23 12:30:00,117.52,117.57,117.46,117.5,10400.0,95.9199,95.9607,95.8709,95.9036,10400.0
2015-02-23 12:40:00,117.52,117.6,117.43,117.58,12000.0,95.9199,95.9852,95.8464,95.9689,12000.0
2015-02-23 12:50:00,117.54,117.63,117.51,117.58,7700.0,95.9362,96.0097,95.9117,95.9689,7700.0
2015-02-23 13:00:00,117.58,117.6,117.49,117.5,5300.0,95.9689,95.9852,95.8954,95.9036,5300.0
2015-02-23 13:10:00,117.5,117.53,117.48,117.5,13100.0,95.9036,95.9281,95.8872,95.9036,13100.0
2015-02-23 13:20:00,117.5,117.58,117.46,117.52,7900.0,95.9036,95.9689,95.8709,95.9199,7900.0
2015-02-23 13:30:00,117.53,117.77,117.53,117.75,9000.0,95.9281,96.1239,95.9281,96.1076,9000.0
2015-02-23 13:40:00,117.76,117.81,117.71,117.77,10800.0,96.1158,96.1566,96.075,96.1239,10800.0
2015-02-23 13:50:00,117.8,117.8,117.71,117.78,9200.0,96.1484,96.1484,96.075,96.1321,9200.0
2015-02-23 14:00:00,117.78,117.82,117.73,117.8,9500.0,96.1321,96.1648,96.0913,96.1484,9500.0
2015-02-23 14:10:00,117.79,117.87,117.74,117.78,5700.0,96.1403,96.2056,96.0995,96.1321,5700.0
2015-02-23 14:20:00,117.76,117.79,117.68,117.69,10500.0,96.1158,96.1403,96.0505,96.0586,10500.0
2015-02-23 14:30:00,117.68,117.68,117.4,117.47,13300.0,96.0505,96.0505,95.822,95.8791,13300.0
2015-02-23 14:40:00,117.47,117.47,117.3,117.41,12700.0,95.8791,95.8791,95.7403,95.8301,12700.0
2015-02-23 14:50:00,117.39,117.48,117.38,117.48,6300.0,95.8138,95.8872,95.8056,95.8872,6300.0
2015-02-23 15:00:00,117.48,117.48,117.2,117.26,21500.0,95.8872,95.8872,95.6587,95.7077,21500.0
2015-02-23 15:10:00,117.25,117.37,117.23,117.36,10400.0,95.6995,95.7975,95.6832,95.7893,10400.0
2015-02-23 15:20:00,117.37,117.52,117.36,117.46,17300.0,95.7975,95.9199,95.7893,95.8709,17300.0
2015-02-23 15:30:00,117.46,117.47,117.35,117.45,14000.0,95.8709,95.8791,95.7811,95.8628,14000.0
2015-02-23 15:40:00,117.47,117.58,117.43,117.5,22500.0,95.8791,95.9689,95.8464,95.9036,22500.0
2015-02-23 15:50:00,117.52,117.81,117.49,117.73,102400.0,95.9199,96.1566,95.8954,96.0913,102400.0
2015-02-24 09:30:00,116.79,117.5,116.79,117.08,33000.0,95.3241,95.9036,95.3241,95.5608,33000.0
2015-02-24 09:40:00,117.14,117.95,117.14,117.91,7900.0,95.6097,96.2709,95.6097,96.2382,7900.0
2015-02-24 09:50:00,117.9,117.94,117.08,117.12,19600.0,96.2301,96.2627,95.5608,95.5934,19600.0
2015-02-24 10:00:00,117.23,117.63,117.12,117.58,16600.0,95.6832,96.0097,95.5934,95.9689,16600.0
2015-02-24 10:10:00,117.63,117.76,117.31,117.32,14900.0,96.0097,96.1158,95.7485,95.7567,14900.0
2015-02-24 10:20:00,117.32,117.99,117.26,117.86,18800.0,95.7567,96.3035,95.7077,96.1974,18800.0
2015-02-24 10:30:00,117.91,118.0,117.82,117.9,11600.0,96.2382,96.3117,96.1648,96.2301,11600.0
2015-02-24 10:40:00,117.92,118.04,117.68,117.75,16700.0,96.2464,96.3443,96.0505,96.1076,16700.0
2015-02-24 10:50:00,117.75,117.85,117.69,117.77,6300.0,96.1076,96.1892,96.0586,96.1239,6300.0
2015-02-24 11:00:00,117.83,118.08,117.81,118.08,9100.0,96.1729,96.377,96.1566,96.377,9100.0
2015-02-24 11:10:00,118.08,118.2,118.03,118.06,12100.0,96.377,96.4749,96.3362,96.3606,12100.0
2015-02-24 11:20:00,118.04,118.17,117.92,117.99,9900.0,96.3443,96.4504,96.2464,96.3035,9900.0
2015-02-24 11:30:00,117.99,118.18,117.99,118.17,12200.0,96.3035,96.4586,96.3035,96.4504,12200.0
2015-02-24 11:40:00,118.18,118.2,118.01,118.05,11700.0,96.4586,96.4749,96.3198,96.3525,11700.0
2015-02-24 11:50:00,118.04,118.24,118.03,118.14,11400.0,96.3443,96.5076,96.3362,96.4259,11400.0
2015-02-24 12:00:00,118.1,118.21,118.02,118.21,7700.0,96.3933,96.4831,96.328,96.4831,7700.0
2015-02-24 12:10:00,118.21,118.21,118.0,118.06,9900.0,96.4831,96.4831,96.3117,96.3606,9900.0
2015-02-24 12:20:00,118.05,118.1,118.01,118.1,5600.0,96.3525,96.3933,96.3198,96.3933,5600.0
2015-02-24 12:30:00,118.15,118.17,117.91,117.97,13800.0,96.4341,96.4504,96.2382,96.2872,13800.0
2015-02-24 12:40:00,117.97,118.04,117.9,118.0,7000.0,96.2872,96.3443,96.2301,96.3117,7000.0
2015-02-24 12:50:00,117.99,118.17,117.99,118.09,10400.0,96.3035,96.4504,96.3035,96.3851,10400.0
2015-02-24 13:00:00,118.07,118.08,117.95,118.0,20300.0,96.3688,96.377,96.2709,96.3117,20300.0
2015-02-24 13:10:00,118.01,118.15,118.0,118.08,10200.0,96.3198,96.4341,96.3117,96.377,10200.0
2015-02-24 13:20:00,118.08,118.08,117.97,118.07,9900.0,96.377,96.377,96.2872,96.3688,9900.0
2015-02-24 13:30:00,118.05,118.14,118.01,118.1,9200.0,96.3525,96.4259,96.3198,96.3933,9200.0
2015-02-24 13:40:00,118.09,118.2,118.08,118.18,6700.0,96.3851,96.4749,96.377,96.4586,6700.0
2015-02-24 13:50:00,118.17,118.25,118.11,118.21,10700.0,96.4504,96.5157,96.4015,96.4831,10700.0
2015-02-24 14:00:00,118.19,118.22,118.02,118.06,11000.0,96.4668,96.4912,96.328,96.3606,11000.0
2015-02-24 14:10:00,118.07,118.1,117.98,118.1,8400.0,96.3688,96.3933,96.2953,96.3933,8400.0
2015-02-24 14:20:00,118.12,118.14,117.98,117.98,8300.0,96.4096,96.4259,96.2953,96.2953,8300.0
2015-02-24 14:30:00,117.99,118.14,117.98,118.13,9700.0,96.3035,96.4259,96.2953,96.4178,9700.0
2015-02-24 14:40:00,118.12,118.12,118.0,118.0,13500.0,96.4096,96.4096,96.3117,96.3117,13500.0
2015-02-24 14:50:00,117.99,118.12,117.99,118.08,6900.0,96.3035,96.4096,96.3035,96.377,6900.0
2015-02-24 15:00:00,118.1,118.33,118.09,118.26,14100.0,96.3933,96.581,96.3851,96.5239,14100.0
2015-02-24 15:10:00,118.26,118.29,118.13,118.29,11900.0,96.5239,96.5484,96.4178,96.5484,11900.0
2015-02-24 15:20:00,118.3,118.3,118.2,118.26,12100.0,96.5565,96.5565,96.4749,96.5239,12100.0
2015-02-24 15:30:00,118.28,118.43,118.25,118.43,22200.0,96.5402,96.6626,96.5157,96.6626,22200.0
2015-02-24 15:40:00,118.43,118.53,118.3,118.32,29000.0,96.6626,96.7443,96.5565,96.5729,29000.0
2015-02-24 15:50:00,118.3,118.47,118.3,118.39,43900.0,96.5565,96.6953,96.5565,96.63,43900.0
2015-02-25 09:30:00,118.28,118.32,117.67,118.1,15300.0,96.5402,96.5729,96.0423,96.3933,15300.0
2015-02-25 09:40:00,118.25,118.27,117.64,117.74,20600.0,96.5157,96.532,96.0178,96.0995,20600.0
2015-02-25 09:50:00,117.8,117.81,117.38,117.38,9200.0,96.1484,96.1566,95.8056,95.8056,9200.0
2015-02-25 10:00:00,117.38,117.7,117.38,117.53,9500.0,95.8056,96.0668,95.8056,95.9281,9500.0
2015-02-25 10:10:00,117.53,117.53,117.28,117.3,13400.0,95.9281,95.9281,95.724,95.7403,13400.0
2015-02-25 10:20:00,117.36,117.68,117.36,117.61,10100.0,95.7893,96.0505,95.7893,95.9934,10100.0
2015-02-25 10:30:00,117.6,117.67,117.49,117.56,4800.0,95.9852,96.0423,95.8954,95.9525,4800.0
2015-02-25 10:40:00,117.59,117.6,117.33,117.39,13300.0,95.977,95.9852,95.7648,95.8138,13300.0
2015-02-25 10:50:00,117.39,117.51,117.32,117.36,6800.0,95.8138,95.9117,95.7567,95.7893,6800.0
2015-02-25 11:00:00,117.31,117.36,117.09,117.09,8300.0,95.7485,95.7893,95.5689,95.5689,8300.0
2015-02-25 11:10:00,117.13,117.2,117.05,117.14,6200.0,95.6016,95.6587,95.5363,95.6097,6200.0
2015-02-25 11:20:00,117.2,117.22,117.1,117.2,8800.0,95.6587,95.675,95.5771,95.6587,8800.0
2015-02-25 11:30:00,117.17,117.18,117.0,117.06,11700.0,95.6342,95.6424,95.4955,95.5444,11700.0
2015-02-25 11:40:00,117.09,117.12,116.99,117.06,8300.0,95.5689,95.5934,95.4873,95.5444,8300.0
2015-02-25 11:50:00,117.06,117.26,117.03,117.18,9600.0,95.5444,95.7077,95.52,95.6424,9600.0
2015-02-25 12:00:00,117.17,117.32,117.17,117.31,15200.0,95.6342,95.7567,95.6342,95.7485,15200.0
2015-02-25 12:10:00,117.33,117.37,117.28,117.33,5800.0,95.7648,95.7975,95.724,95.7648,5800.0
2015-02-25 12:20:00,117.34,117.39,117.17,117.18,6800.0,95.773,95.8138,95.6342,95.6424,6800.0
2015-02-25 12:30:00,117.16,117.28,117.14,117.26,3500.0,95.6261,95.724,95.6097,95.7077,3500.0
2015-02-25 12:40:00,117.29,117.29,117.13,117.15,7800.0,95.7322,95.7322,95.6016,95.6179,7800.0
2015-02-25 12:50:00,117.16,117.16,117.07,117.1,4800.0,95.6261,95.6261,95.5526,95.5771,4800.0
2015-02-25 13:00:00,117.13,117.13,116.87,116.91,10200.0,95.6016,95.6016,95.3894,95.422,10200.0
2015-02-25 13:10:00,116.89,117.2,116.89,117.13,7200.0,95.4057,95.6587,95.4057,95.6016,7200.0
2015-02-25 13:20:00,117.16,117.34,117.16,117.32,4300.0,95.6261,95.773,95.6261,95.7567,4300.0
2015-02-25 13:30:00,117.41,117.72,117.41,117.65,16200.0,95.8301,96.0831,95.8301,96.026,16200.0
2015-02-25 13:40:00,117.65,117.77,117.56,117.7,15900.0,96.026,96.1239,95.9525,96.0668,15900.0
2015-02-25 13:50:00,117.71,117.74,117.61,117.72,4900.0,96.075,96.0995,95.9934,96.0831,4900.0
2015-02-25 14:00:00,117.79,117.86,117.72,117.72,9900.0,96.1403,96.1974,96.0831,96.0831,9900.0
2015-02-25 14:10:00,117.75,117.84,117.75,117.77,5200.0,96.1076,96.1811,96.1076,96.1239,5200.0
2015-02-25 14:20:00,117.77,117.77,117.48,117.55,10300.0,96.1239,96.1239,95.8872,95.9444,10300.0
2015-02-25 14:30:00,117.55,117.6,117.39,117.39,10200.0,95.9444,95.9852,95.8138,95.8138,10200.0
2015-02-25 14:40:00,117.34,117.39,117.24,117.35,7800.0,95.773,95.8138,95.6914,95.7811,7800.0
2015-02-25 14:50:00,117.32,117.37,117.16,117.36,5200.0,95.7567,95.7975,95.6261,95.7893,5200.0
2015-02-25 15:00:00,117.34,117.34,117.09,117.18,7800.0,95.773,95.773,95.5689,95.6424,7800.0
2015-02-25 15:10:00,117.2,117.39,117.2,117.33,6500.0,95.6587,95.8138,95.6587,95.7648,6500.0
2015-02-25 15:20:00,117.37,117.4,117.28,117.29,7700.0,95.7975,95.822,95.724,95.7322,7700.0
2015-02-25 15:30:00,117.31,117.48,117.3,117.41,12900.0,95.7485,95.8872,95.7403,95.8301,12900.0
2015-02-25 15:40:00,117.44,117.52,117.38,117.45,17200.0,95.8546,95.9199,95.8056,95.8628,17200.0
2015-02-25 15:50:00,117.49,117.62,117.46,117.55,33000.0,95.8954,96.0015,95.8709,95.9444,33000.0
2015-02-26 09:30:00,117.84,118.31,117.22,118.05,36100.0,96.1811,96.5647,95.675,96.3525,36100.0
2015-02-26 09:40:00,118.05,118.15,117.53,117.75,20500.0,96.3525,96.4341,95.9281,96.1076,20500.0
2015-02-26 09:50:00,117.75,117.9,117.46,117.68,21700.0,96.1076,96.2301,95.8709,96.0505,21700.0
2015-02-26 10:00:00,117.7,118.13,117.65,118.01,23200.0,96.0668,96.4178,96.026,96.3198,23200.0
2015-02-26 10:10:00,117.96,118.15,117.92,117.92,18600.0,96.279,96.4341,96.2464,96.2464,18600.0
2015-02-26 10:20:00,117.96,117.96,117.79,117.95,16400.0,96.279,96.279,96.1403,96.2709,16400.0
2015-02-26 10:30:00,117.93,118.23,117.84,118.13,11400.0,96.2545,96.4994,96.1811,96.4178,11400.0
2015-02-26 10:40:00,118.15,118.15,117.98,118.03,4100.0,96.4341,96.4341,96.2953,96.3362,4100.0
2015-02-26 10:50:00,118.05,118.12,117.9,118.12,9200.0,96.3525,96.4096,96.2301,96.4096,9200.0
2015-02-26 11:00:00,118.12,118.32,118.07,118.32,8500.0,96.4096,96.5729,96.3688,96.5729,8500.0
2015-02-26 11:10:00,118.3,118.32,118.15,118.19,28500.0,96.5565,96.5729,96.4341,96.4668,28500.0
2015-02-26 11:20:00,118.16,118.24,118.11,118.17,9400.0,96.4423,96.5076,96.4015,96.4504,9400.0
2015-02-26 11:30:00,118.22,118.31,118.19,118.22,5900.0,96.4912,96.5647,96.4668,96.4912,5900.0
2015-02-26 11:40:00,118.2,118.29,118.12,118.12,17400.0,96.4749,96.5484,96.4096,96.4096,17400.0
2015-02-26 11:50:00,118.11,118.11,117.91,117.93,5700.0,96.4015,96.4015,96.2382,96.2545,5700.0
2015-02-26 12:00:00,117.9,118.12,117.86,118.06,16000.0,96.2301,96.4096,96.1974,96.3606,16000.0
2015-02-26 12:10:00,118.03,118.06,117.94,118.0,12800.0,96.3362,96.3606,96.2627,96.3117,12800.0
2015-02-26 12:20:00,117.96,118.07,117.92,118.03,12200.0,96.279,96.3688,96.2464,96.3362,12200.0
2015-02-26 12:30:00,118.01,118.11,117.98,118.06,8100.0,96.3198,96.4015,96.2953,96.3606,8100.0
2015-02-26 12:40:00,118.07,118.22,118.04,118.13,7800.0,96.3688,96.4912,96.3443,96.4178,7800.0
2015-02-26 12:50:00,118.14,118.14,118.01,118.01,8200.0,96.4259,96.4259,96.3198,96.3198,8200.0
2015-02-26 13:00:00,118.01,118.05,117.97,118.03,11300.0,96.3198,96.3525,96.2872,96.3362,11300.0
2015-02-26 13:10:00,118.01,118.04,117.97,118.0,10900.0,96.3198,96.3443,96.2872,96.3117,10900.0
2015-02-26 13:20:00,117.98,118.07,117.91,118.0,21000.0,96.2953,96.3688,96.2382,96.3117,21000.0
2015-02-26 13:30:00,118.0,118.03,117.89,117.89,7600.0,96.3117,96.3362,96.2219,96.2219,7600.0
2015-02-26 13:40:00,117.9,117.9,117.63,117.63,13000.0,96.2301,96.2301,96.0097,96.0097,13000.0
2015-02-26 13:50:00,117.65,117.71,117.61,117.63,6600.0,96.026,96.075,95.9934,96.0097,6600.0
2015-02-26 14:00:00,117.65,117.75,117.49,117.52,11300.0,96.026,96.1076,95.8954,95.9199,11300.0
2015-02-26 14:10:00,117.49,117.51,117.29,117.32,9200.0,95.8954,95.9117,95.7322,95.7567,9200.0
2015-02-26 14:20:00,117.36,117.37,117.15,117.17,25000.0,95.7893,95.7975,95.6179,95.6342,25000.0
2015-02-26 14:30:00,117.16,117.22,117.0,117.02,11300.0,95.6261,95.675,95.4955,95.5118,11300.0
2015-02-26 14:40:00,117.05,117.14,116.93,116.98,8700.0,95.5363,95.6097,95.4383,95.4791,8700.0
2015-02-26 14:50:00,116.97,117.02,116.91,116.95,8800.0,95.471,95.5118,95.422,95.4547,8800.0
2015-02-26 15:00:00,116.95,116.96,116.75,116.89,17200.0,95.4547,95.4628,95.2914,95.4057,17200.0
2015-02-26 15:10:00,116.88,117.15,116.87,117.09,28400.0,95.3975,95.6179,95.3894,95.5689,28400.0
2015-02-26 15:20:00,117.08,117.25,117.08,117.2,20200.0,95.5608,95.6995,95.5608,95.6587,20200.0
2015-02-26 15:30:00,117.2,117.29,117.13,117.13,20500.0,95.6587,95.7322,95.6016,95.6016,20500.0
2015-02-26 15:40:00,117.15,117.35,117.14,117.32,22400.0,95.6179,95.7811,95.6097,95.7567,22400.0
2015-02-26 15:50:00,117.33,117.5,117.3,117.38,44500.0,95.7648,95.9036,95.7403,95.8056,44500.0
2015-02-27 09:30:00,117.58,117.76,117.07,117.27,47100.0,95.9689,96.1158,95.5526,95.7158,47100.0
2015-02-27 09:40:00,117.22,117.4,116.6,116.68,34100.0,95.675,95.822,95.169,95.2343,34100.0
2015-02-27 09:50:00,116.79,116.79,116.34,116.53,15500.0,95.3241,95.3241,94.9568,95.1119,15500.0
2015-02-27 10:00:00,116.57,117.2,116.39,117.14,35800.0,95.1445,95.6587,94.9976,95.6097,35800.0
2015-02-27 10:10:00,117.19,117.65,117.19,117.6,37500.0,95.6505,96.026,95.6505,95.9852,37500.0
2015-02-27 10:20:00,117.63,117.77,117.55,117.72,22700.0,96.0097,96.1239,95.9444,96.0831,22700.0
2015-02-27 10:30:00,117.75,117.82,117.35,117.39,18800.0,96.1076,96.1648,95.7811,95.8138,18800.0
2015-02-27 10:40:00,117.39,117.41,117.27,117.41,15900.0,95.8138,95.8301,95.7158,95.8301,15900.0
2015-02-27 10:50:00,117.43,117.64,117.43,117.64,12000.0,95.8464,96.0178,95.8464,96.0178,12000.0
2015-02-27 11:00:00,117.66,117.71,117.46,117.46,21000.0,96.0342,96.075,95.8709,95.8709,21000.0
2015-02-27 11:10:00,117.45,117.53,117.39,117.44,43000.0,95.8628,95.9281,95.8138,95.8546,43000.0
2015-02-27 11:20:00,117.44,117.45,117.18,117.29,20200.0,95.8546,95.8628,95.6424,95.7322,20200.0
2015-02-27 11:30:00,117.32,117.34,117.22,117.23,11200.0,95.7567,95.773,95.675,95.6832,11200.0
2015-02-27 11:40:00,117.26,117.33,117.17,117.18,11100.0,95.7077,95.7648,95.6342,95.6424,11100.0
2015-02-27 11:50:00,117.17,117.18,117.05,117.08,9600.0,95.6342,95.6424,95.5363,95.5608,9600.0
2015-02-27 12:00:00,117.08,117.24,117.08,117.24,9700.0,95.5608,95.6914,95.5608,95.6914,9700.0
2015-02-27 12:10:00,117.2,117.33,117.16,117.27,9200.0,95.6587,95.7648,95.6261,95.7158,9200.0
2015-02-27 12:20:00,117.24,117.33,117.24,117.26,14600.0,95.6914,95.7648,95.6914,95.7077,14600.0
2015-02-27 12:30:00,117.24,117.31,117.22,117.26,9000.0,95.6914,95.7485,95.675,95.7077,9000.0
2015-02-27 12:40:00,117.25,117.31,117.22,117.29,17100.0,95.6995,95.7485,95.675,95.7322,17100.0
2015-02-27 12:50:00,117.24,117.3,117.19,117.3,20200.0,95.6914,95.7403,95.6505,95.7403,20200.0
2015-02-27 13:00:00,117.3,117.33,117.09,117.17,13800.0,95.7403,95.7648,95.5689,95.6342,13800.0
2015-02-27 13:10:00,117.17,117.25,117.14,117.25,6700.0,95.6342,95.6995,95.6097,95.6995,6700.0
2015-02-27 13:20:00,117.26,117.28,116.92,117.02,13900.0,95.7077,95.724,95.4302,95.5118,13900.0
2015-02-27 13:30:00,117.01,117.02,116.95,116.99,13000.0,95.5036,95.5118,95.4547,95.4873,13000.0
2015-02-27 13:40:00,117.01,117.03,116.93,116.96,14700.0,95.5036,95.52,95.4383,95.4628,14700.0
2015-02-27 13:50:00,116.93,116.96,116.86,116.89,10400.0,95.4383,95.4628,95.3812,95.4057,10400.0
2015-02-27 14:00:00,116.9,117.18,116.89,117.13,20600.0,95.4139,95.6424,95.4057,95.6016,20600.0
2015-02-27 14:10:00,117.14,117.18,117.03,117.03,17300.0,95.6097,95.6424,95.52,95.52,17300.0
2015-02-27 14:20:00,117.03,117.18,117.03,117.14,17200.0,95.52,95.6424,95.52,95.6097,17200.0
2015-02-27 14:30:00,117.13,117.14,116.98,116.98,34800.0,95.6016,95.6097,95.4791,95.4791,34800.0
2015-02-27 14:40:00,117.01,117.04,116.86,117.0,18200.0,95.5036,95.5281,95.3812,95.4955,18200.0
2015-02-27 14:50:00,116.98,117.05,116.92,117.03,13700.0,95.4791,95.5363,95.4302,95.52,13700.0
2015-02-27 15:00:00,117.04,117.1,116.95,117.05,16300.0,95.5281,95.5771,95.4547,95.5363,16300.0
2015-02-27 15:10:00,117.05,117.18,117.0,117.16,16200.0,95.5363,95.6424,95.4955,95.6261,16200.0
2015-02-27 15:20:00,117.14,117.24,117.1,117.18,19900.0,95.6097,95.6914,95.5771,95.6424,19900.0
2015-02-27 15:30:00,117.23,117.26,117.03,117.07,27200.0,95.6832,95.7077,95.52,95.5526,27200.0
2015-02-27 15:40:00,117.05,117.21,116.98,117.1,57400.0,95.5363,95.6669,95.4791,95.5771,57400.0
2015-02-27 15:50:00,117.11,117.13,117.03,117.03,73700.0,95.5853,95.6016,95.52,95.52,73700.0
2015-03-02 09:30:00,116.36,116.85,115.72,115.9,62000.0,94.9731,95.373,94.4507,94.5977,62000.0
2015-03-02 09:40:00,115.91,115.97,115.38,115.54,31900.0,94.6058,94.6548,94.1732,94.3038,31900.0
2015-03-02 09:50:00,115.64,116.52,115.48,116.4,20200.0,94.3854,95.1037,94.2548,95.0058,20200.0
2015-03-02 10:00:00,116.45,117.22,116.45,117.12,13300.0,95.0466,95.675,95.0466,95.5934,13300.0
2015-03-02 10:10:00,117.15,117.65,117.12,117.63,19200.0,95.6179,96.026,95.5934,96.0097,19200.0
2015-03-02 10:20:00,117.61,117.66,117.28,117.33,12300.0,95.9934,96.0342,95.724,95.7648,12300.0
2015-03-02 10:30:00,117.33,117.47,117.06,117.07,19700.0,95.7648,95.8791,95.5444,95.5526,19700.0
2015-03-02 10:40:00,117.06,117.09,116.85,116.85,8500.0,95.5444,95.5689,95.373,95.373,8500.0
2015-03-02 10:50:00,116.85,117.1,116.85,117.1,12100.0,95.373,95.5771,95.373,95.5771,12100.0
2015-03-02 11:00:00,117.12,117.25,116.96,116.97,10300.0,95.5934,95.6995,95.4628,95.471,10300.0
2015-03-02 11:10:00,116.99,117.05,116.82,116.85,12300.0,95.4873,95.5363,95.3486,95.373,12300.0
2015-03-02 11:20:00,116.84,116.9,116.74,116.87,15100.0,95.3649,95.4139,95.2833,95.3894,15100.0
2015-03-02 11:30:00,116.89,116.98,116.83,116.84,8800.0,95.4057,95.4791,95.3567,95.3649,8800.0
2015-03-02 11:40:00,116.85,116.87,116.68,116.68,8400.0,95.373,95.3894,95.2343,95.2343,8400.0
2015-03-02 11:50:00,116.68,116.72,116.56,116.65,11500.0,95.2343,95.2669,95.1363,95.2098,11500.0
2015-03-02 12:00:00,116.64,116.88,116.64,116.85,5900.0,95.2016,95.3975,95.2016,95.373,5900.0
2015-03-02 12:10:00,116.86,116.86,116.62,116.69,10400.0,95.3812,95.3812,95.1853,95.2424,10400.0
2015-03-02 12:20:00,116.69,116.81,116.68,116.8,8700.0,95.2424,95.3404,95.2343,95.3322,8700.0
2015-03-02 12:30:00,116.81,116.98,116.8,116.97,9500.0,95.3404,95.4791,95.3322,95.471,9500.0
2015-03-02 12:40:00,117.0,117.03,116.89,117.0,5700.0,95.4955,95.52,95.4057,95.4955,5700.0
2015-03-02 12:50:00,117.01,117.09,117.01,117.05,6000.0,95.5036,95.5689,95.5036,95.5363,6000.0
2015-03-02 13:00:00,117.08,117.17,116.99,116.99,13600.0,95.5608,95.6342,95.4873,95.4873,13600.0
2015-03-02 13:10:00,116.99,117.14,116.98,117.14,11300.0,95.4873,95.6097,95.4791,95.6097,11300.0
2015-03-02 13:20:00,117.17,117.48,117.15,117.43,25700.0,95.6342,95.8872,95.6179,95.8464,25700.0
2015-03-02 13:30:00,117.44,117.51,117.38,117.51,9100.0,95.8546,95.9117,95.8056,95.9117,9100.0
2015-03-02 13:40:00,117.51,117.62,117.5,117.54,8100.0,95.9117,96.0015,95.9036,95.9362,8100.0
2015-03-02 13:50:00,117.53,117.74,117.52,117.73,9500.0,95.9281,96.0995,95.9199,96.0913,9500.0
2015-03-02 14:00:00,117.77,117.78,117.69,117.7,28900.0,96.1239,96.1321,96.0586,96.0668,28900.0
2015-03-02 14:10:00,117.7,117.7,117.5,117.53,15000.0,96.0668,96.0668,95.9036,95.9281,15000.0
2015-03-02 14:20:00,117.55,117.59,117.48,117.56,9200.0,95.9444,95.977,95.8872,95.9525,9200.0
2015-03-02 14:30:00,117.55,117.62,117.52,117.55,8200.0,95.9444,96.0015,95.9199,95.9444,8200.0
2015-03-02 14:40:00,117.55,117.59,117.53,117.55,6700.0,95.9444,95.977,95.9281,95.9444,6700.0
2015-03-02 14:50:00,117.55,117.59,117.54,117.57,11700.0,95.9444,95.977,95.9362,95.9607,11700.0
2015-03-02 15:00:00,117.58,117.67,117.52,117.67,11600.0,95.9689,96.0423,95.9199,96.0423,11600.0
2015-03-02 15:10:00,117.68,117.78,117.68,117.75,11900.0,96.0505,96.1321,96.0505,96.1076,11900.0
2015-03-02 15:20:00,117.76,117.78,117.59,117.63,12800.0,96.1158,96.1321,95.977,96.0097,12800.0
2015-03-02 15:30:00,117.6,117.71,117.57,117.64,12100.0,95.9852,96.075,95.9607,96.0178,12100.0
2015-03-02 15:40:00,117.65,117.73,117.61,117.68,14000.0,96.026,96.0913,95.9934,96.0505,14000.0
2015-03-02 15:50:00,117.68,117.72,117.62,117.71,26500.0,96.0505,96.0831,96.0015,96.075,26500.0
2015-03-03 09:30:00,116.94,117.0,116.47,116.76,24000.0,95.4465,95.4955,95.0629,95.2996,24000.0
2015-03-03 09:40:00,116.92,116.93,116.52,116.52,12300.0,95.4302,95.4383,95.1037,95.1037,12300.0
2015-03-03 09:50:00,116.45,117.19,116.4,117.11,12200.0,95.0466,95.6505,95.0058,95.5853,12200.0
2015-03-03 10:00:00,117.15,117.28,116.92,116.93,10800.0,95.6179,95.724,95.4302,95.4383,10800.0
2015-03-03 10:10:00,116.95,117.56,116.92,117.4,25500.0,95.4547,95.9525,95.4302,95.822,25500.0
2015-03-03 10:20:00,117.48,117.62,117.29,117.58,22100.0,95.8872,96.0015,95.7322,95.9689,22100.0
2015-03-03 10:30:00,117.49,117.68,117.49,117.6,8000.0,95.8954,96.0505,95.8954,95.9852,8000.0
2015-03-03 10:40:00,117.57,117.72,117.52,117.68,15800.0,95.9607,96.0831,95.9199,96.0505,15800.0
2015-03-03 10:50:00,117.65,117.66,117.37,117.41,24600.0,96.026,96.0342,95.7975,95.8301,24600.0
2015-03-03 11:00:00,117.4,117.41,117.34,117.36,5900.0,95.822,95.8301,95.773,95.7893,5900.0
2015-03-03 11:10:00,117.36,117.47,117.26,117.26,11200.0,95.7893,95.8791,95.7077,95.7077,11200.0
2015-03-03 11:20:00,117.26,117.38,117.26,117.36,10300.0,95.7077,95.8056,95.7077,95.7893,10300.0
2015-03-03 11:30:00,117.33,117.35,117.0,117.11,7000.0,95.7648,95.7811,95.4955,95.5853,7000.0
2015-03-03 11:40:00,117.19,117.19,116.91,117.02,6100.0,95.6505,95.6505,95.422,95.5118,6100.0
2015-03-03 11:50:00,117.07,117.19,117.05,117.19,6500.0,95.5526,95.6505,95.5363,95.6505,6500.0
2015-03-03 12:00:00,117.13,117.2,117.09,117.15,7000.0,95.6016,95.6587,95.5689,95.6179,7000.0
2015-03-03 12:10:00,117.17,117.3,117.17,117.26,10700.0,95.6342,95.7403,95.6342,95.7077,10700.0
2015-03-03 12:20:00,117.23,117.24,117.01,117.13,7000.0,95.6832,95.6914,95.5036,95.6016,7000.0
2015-03-03 12:30:00,117.12,117.29,117.04,117.21,9800.0,95.5934,95.7322,95.5281,95.6669,9800.0
2015-03-03 12:40:00,117.25,117.3,117.19,117.21,4700.0,95.6995,95.7403,95.6505,95.6669,4700.0
2015-03-03 12:50:00,117.19,117.33,117.18,117.24,4500.0,95.6505,95.7648,95.6424,95.6914,4500.0
2015-03-03 13:00:00,117.21,117.31,117.19,117.28,4500.0,95.6669,95.7485,95.6505,95.724,4500.0
2015-03-03 13:10:00,117.23,117.23,117.15,117.16,5800.0,95.6832,95.6832,95.6179,95.6261,5800.0
2015-03-03 13:20:00,117.15,117.32,117.14,117.29,9200.0,95.6179,95.7567,95.6097,95.7322,9200.0
2015-03-03 13:30:00,117.28,117.3,117.21,117.25,7700.0,95.724,95.7403,95.6669,95.6995,7700.0
2015-03-03 13:40:00,117.21,117.21,117.02,117.05,14100.0,95.6669,95.6669,95.5118,95.5363,14100.0
2015-03-03 13:50:00,117.09,117.15,117.03,117.03,4800.0,95.5689,95.6179,95.52,95.52,4800.0
2015-03-03 14:00:00,117.06,117.16,117.05,117.16,6000.0,95.5444,95.6261,95.5363,95.6261,6000.0
2015-03-03 14:10:00,117.23,117.24,117.17,117.22,6600.0,95.6832,95.6914,95.6342,95.675,6600.0
2015-03-03 14:20:00,117.23,117.23,117.13,117.17,8400.0,95.6832,95.6832,95.6016,95.6342,8400.0
2015-03-03 14:30:00,117.16,117.22,117.16,117.17,6900.0,95.6261,95.675,95.6261,95.6342,6900.0
2015-03-03 14:40:00,117.17,117.17,116.98,117.04,4500.0,95.6342,95.6342,95.4791,95.5281,4500.0
2015-03-03 14:50:00,117.04,117.15,117.0,117.1,4100.0,95.5281,95.6179,95.4955,95.5771,4100.0
2015-03-03 15:00:00,117.11,117.22,117.06,117.09,11900.0,95.5853,95.675,95.5444,95.5689,11900.0
2015-03-03 15:10:00,117.06,117.13,116.98,117.04,15500.0,95.5444,95.6016,95.4791,95.5281,15500.0
2015-03-03 15:20:00,117.05,117.25,117.05,117.21,14800.0,95.5363,95.6995,95.5363,95.6669,14800.0
2015-03-03 15:30:00,117.25,117.34,117.17,117.23,15400.0,95.6995,95.773,95.6342,95.6832,15400.0
2015-03-03 15:40:00,117.23,117.24,117.08,117.19,16100.0,95.6832,95.6914,95.5608,95.6505,16100.0
2015-03-03 15:50:00,117.18,117.19,117.08,117.13,37900.0,95.6424,95.6505,95.5608,95.6016,37900.0
2015-03-04 09:30:00,116.34,116.34,115.17,115.2,43100.0,94.9568,94.9568,94.0018,94.0263,43100.0
2015-03-04 09:40:00,115.4,115.4,114.61,114.92,29100.0,94.1896,94.1896,93.5448,93.7978,29100.0
2015-03-04 09:50:00,114.96,115.19,114.87,115.16,18400.0,93.8304,94.0181,93.757,93.9937,18400.0
2015-03-04 10:00:00,115.18,115.37,114.85,114.93,25100.0,94.01,94.1651,93.7406,93.8059,25100.0
2015-03-04 10:10:00,114.85,114.85,114.5,114.74,31800.0,93.7406,93.7406,93.455,93.6509,31800.0
2015-03-04 10:20:00,114.76,114.77,114.48,114.5,29300.0,93.6672,93.6753,93.4386,93.455,29300.0
2015-03-04 10:30:00,114.49,114.72,114.45,114.57,27200.0,93.4468,93.6345,93.4142,93.5121,27200.0
2015-03-04 10:40:00,114.54,114.63,114.42,114.42,41000.0,93.4876,93.5611,93.3897,93.3897,41000.0
2015-03-04 10:50:00,114.42,114.67,114.38,114.64,12000.0,93.3897,93.5937,93.357,93.5692,12000.0
2015-03-04 11:00:00,114.63,114.71,114.45,114.61,13900.0,93.5611,93.6264,93.4142,93.5448,13900.0
2015-03-04 11:10:00,114.61,114.68,114.48,114.66,10900.0,93.5448,93.6019,93.4386,93.5856,10900.0
2015-03-04 11:20:00,114.67,114.69,114.5,114.51,6800.0,93.5937,93.61,93.455,93.4631,6800.0
2015-03-04 11:30:00,114.52,114.65,114.45,114.62,19600.0,93.4713,93.5774,93.4142,93.5529,19600.0
2015-03-04 11:40:00,114.63,114.64,114.44,114.45,14400.0,93.5611,93.5692,93.406,93.4142,14400.0
2015-03-04 11:50:00,114.46,114.54,114.42,114.43,11100.0,93.4223,93.4876,93.3897,93.3978,11100.0
2015-03-04 12:00:00,114.48,114.52,114.41,114.46,10600.0,93.4386,93.4713,93.3815,93.4223,10600.0
2015-03-04 12:10:00,114.46,114.51,114.36,114.44,12100.0,93.4223,93.4631,93.3407,93.406,12100.0
2015-03-04 12:20:00,114.42,114.54,114.39,114.4,32700.0,93.3897,93.4876,93.3652,93.3733,32700.0
2015-03-04 12:30:00,114.41,114.44,114.34,114.4,16900.0,93.3815,93.406,93.3244,93.3733,16900.0
2015-03-04 12:40:00,114.4,114.55,114.38,114.54,12500.0,93.3733,93.4958,93.357,93.4876,12500.0
2015-03-04 12:50:00,114.54,114.55,114.29,114.29,8000.0,93.4876,93.4958,93.2836,93.2836,8000.0
2015-03-04 13:00:00,114.32,114.49,114.31,114.45,12200.0,93.3081,93.4468,93.2999,93.4142,12200.0
2015-03-04 13:10:00,114.43,114.43,114.27,114.28,10700.0,93.3978,93.3978,93.2672,93.2754,10700.0
2015-03-04 13:20:00,114.27,114.33,114.21,114.27,32600.0,93.2672,93.3162,93.2183,93.2672,32600.0
2015-03-04 13:30:00,114.28,114.3,114.08,114.09,21600.0,93.2754,93.2917,93.1122,93.1203,21600.0
2015-03-04 13:40:00,114.08,114.16,113.94,113.98,15600.0,93.1122,93.1775,92.9979,93.0305,15600.0
2015-03-04 13:50:00,113.96,114.08,113.88,113.93,39100.0,93.0142,93.1122,92.9489,92.9897,39100.0
2015-03-04 14:00:00,113.93,114.27,113.93,114.24,19000.0,92.9897,93.2672,92.9897,93.2428,19000.0
2015-03-04 14:10:00,114.24,114.43,114.19,114.43,22100.0,93.2428,93.3978,93.2019,93.3978,22100.0
2015-03-04 14:20:00,114.47,114.52,114.44,114.45,27600.0,93.4305,93.4713,93.406,93.4142,27600.0
2015-03-04 14:30:00,114.46,114.52,114.4,114.51,34800.0,93.4223,93.4713,93.3733,93.4631,34800.0
2015-03-04 14:40:00,114.52,114.88,114.52,114.88,15000.0,93.4713,93.7651,93.4713,93.7651,15000.0
2015-03-04 14:50:00,114.84,115.05,114.79,114.99,18500.0,93.7325,93.9039,93.6917,93.8549,18500.0
2015-03-04 15:00:00,115.0,115.0,114.63,114.65,18300.0,93.8631,93.8631,93.5611,93.5774,18300.0
2015-03-04 15:10:00,114.64,114.81,114.63,114.76,13100.0,93.5692,93.708,93.5611,93.6672,13100.0
2015-03-04 15:20:00,114.74,114.87,114.71,114.84,16600.0,93.6509,93.757,93.6264,93.7325,16600.0
2015-03-04 15:30:00,114.86,114.93,114.8,114.86,28500.0,93.7488,93.8059,93.6998,93.7488,28500.0
2015-03-04 15:40:00,114.86,114.86,114.71,114.79,32000.0,93.7488,93.7488,93.6264,93.6917,32000.0
2015-03-04 15:50:00,114.8,114.94,114.76,114.8,76200.0,93.6998,93.8141,93.6672,93.6998,76200.0
2015-03-05 09:30:00,115.07,115.37,113.94,113.96,31300.0,93.9202,94.1651,92.9979,93.0142,31300.0
2015-03-05 09:40:00,113.91,114.09,113.73,114.09,24300.0,92.9734,93.1203,92.8265,93.1203,24300.0
2015-03-05 09:50:00,114.2,114.4,113.93,113.93,17400.0,93.2101,93.3733,92.9897,92.9897,17400.0
2015-03-05 10:00:00,113.96,114.24,113.9,114.1,18900.0,93.0142,93.2428,92.9652,93.1285,18900.0
2015-03-05 10:10:00,114.1,114.21,113.98,113.98,13000.0,93.1285,93.2183,93.0305,93.0305,13000.0
2015-03-05 10:20:00,113.95,114.12,113.77,114.09,17600.0,93.0061,93.1448,92.8591,93.1203,17600.0
2015-03-05 10:30:00,114.09,114.25,114.08,114.12,15100.0,93.1203,93.2509,93.1122,93.1448,15100.0
2015-03-05 10:40:00,114.13,114.18,114.03,114.08,16500.0,93.153,93.1938,93.0714,93.1122,16500.0
2015-03-05 10:50:00,114.05,114.19,114.02,114.18,13000.0,93.0877,93.2019,93.0632,93.1938,13000.0
2015-03-05 11:00:00,114.19,114.28,114.13,114.2,10500.0,93.2019,93.2754,93.153,93.2101,10500.0
2015-03-05 11:10:00,114.21,114.22,114.09,114.12,15800.0,93.2183,93.2264,93.1203,93.1448,15800.0
2015-03-05 11:20:00,114.11,114.23,114.07,114.07,35300.0,93.1367,93.2346,93.104,93.104,35300.0
2015-03-05 11:30:00,114.09,114.3,114.08,114.27,9500.0,93.1203,93.2917,93.1122,93.2672,9500.0
2015-03-05 11:40:00,114.26,114.46,114.26,114.43,5300.0,93.2591,93.4223,93.2591,93.3978,5300.0
2015-03-05 11:50:00,114.41,114.52,114.41,114.44,11300.0,93.3815,93.4713,93.3815,93.406,11300.0
2015-03-05 12:00:00,114.44,114.44,114.27,114.28,8000.0,93.406,93.406,93.2672,93.2754,8000.0
2015-03-05 12:10:00,114.31,114.31,114.05,114.05,12600.0,93.2999,93.2999,93.0877,93.0877,12600.0
2015-03-05 12:20:00,114.06,114.11,114.02,114.06,15400.0,93.0958,93.1367,93.0632,93.0958,15400.0
2015-03-05 12:30:00,114.09,114.1,113.88,113.9,42500.0,93.1203,93.1285,92.9489,92.9652,42500.0
2015-03-05 12:40:00,113.87,113.96,113.78,113.95,15100.0,92.9408,93.0142,92.8673,93.0061,15100.0
2015-03-05 12:50:00,113.91,113.93,113.8,113.87,12000.0,92.9734,92.9897,92.8836,92.9408,12000.0
2015-03-05 13:00:00,113.86,114.13,113.78,114.13,10300.0,92.9326,93.153,92.8673,93.153,10300.0
2015-03-05 13:10:00,114.13,114.14,113.96,114.0,10700.0,93.153,93.1611,93.0142,93.0469,10700.0
2015-03-05 13:20:00,113.97,114.17,113.92,114.14,7500.0,93.0224,93.1856,92.9816,93.1611,7500.0
2015-03-05 13:30:00,114.15,114.28,114.09,114.26,7900.0,93.1693,93.2754,93.1203,93.2591,7900.0
2015-03-05 13:40:00,114.24,114.24,114.06,114.06,17000.0,93.2428,93.2428,93.0958,93.0958,17000.0
2015-03-05 13:50:00,114.06,114.06,113.94,113.97,8200.0,93.0958,93.0958,92.9979,93.0224,8200.0
2015-03-05 14:00:00,113.99,114.26,113.98,114.13,19700.0,93.0387,93.2591,93.0305,93.153,19700.0
2015-03-05 14:10:00,114.12,114.16,113.99,114.0,13800.0,93.1448,93.1775,93.0387,93.0469,13800.0
2015-03-05 14:20:00,114.0,114.05,113.98,114.01,12600.0,93.0469,93.0877,93.0305,93.055,12600.0
2015-03-05 14:30:00,114.02,114.16,113.97,113.98,12600.0,93.0632,93.1775,93.0224,93.0305,12600.0
2015-03-05 14:40:00,114.0,114.19,113.97,114.18,14000.0,93.0469,93.2019,93.0224,93.1938,14000.0
2015-03-05 14:50:00,114.19,114.29,114.04,114.22,46600.0,93.2019,93.2836,93.0795,93.2264,46600.0
2015-03-05 15:00:00,114.19,114.21,114.0,114.02,16900.0,93.2019,93.2183,93.0469,93.0632,16900.0
2015-03-05 15:10:00,114.03,114.24,114.0,114.16,18800.0,93.0714,93.2428,93.0469,93.1775,18800.0
2015-03-05 15:20:00,114.16,114.27,114.09,114.14,27000.0,93.1775,93.2672,93.1203,93.1611,27000.0
2015-03-05 15:30:00,114.12,114.15,113.99,114.15,35900.0,93.1448,93.1693,93.0387,93.1693,35900.0
2015-03-05 15:40:00,114.13,114.22,114.05,114.06,39200.0,93.153,93.2264,93.0877,93.0958,39200.0
2015-03-05 15:50:00,114.09,114.21,114.07,114.19,84300.0,93.1203,93.2183,93.104,93.2019,84300.0
2015-03-06 09:30:00,113.13,113.7,113.03,113.7,16000.0,92.3368,92.802,92.2552,92.802,16000.0
2015-03-06 09:40:00,113.72,114.29,113.72,114.24,14100.0,92.8183,93.2836,92.8183,93.2428,14100.0
2015-03-06 09:50:00,114.13,114.23,113.78,114.14,16200.0,93.153,93.2346,92.8673,93.1611,16200.0
2015-03-06 10:00:00,114.04,114.07,113.52,113.63,28300.0,93.0795,93.104,92.6551,92.7449,28300.0
2015-03-06 10:10:00,113.73,113.81,113.56,113.66,12600.0,92.8265,92.8918,92.6877,92.7694,12600.0
2015-03-06 10:20:00,113.69,113.78,113.68,113.69,7200.0,92.7938,92.8673,92.7857,92.7938,7200.0
2015-03-06 10:30:00,113.69,113.87,113.53,113.58,11300.0,92.7938,92.9408,92.6633,92.7041,11300.0
2015-03-06 10:40:00,113.57,113.73,113.52,113.59,5900.0,92.6959,92.8265,92.6551,92.7122,5900.0
2015-03-06 10:50:00,113.59,113.59,113.03,113.22,20900.0,92.7122,92.7122,92.2552,92.4102,20900.0
2015-03-06 11:00:00,113.2,113.22,112.97,112.97,7700.0,92.3939,92.4102,92.2062,92.2062,7700.0
2015-03-06 11:10:00,112.98,112.99,112.77,112.8,9800.0,92.2143,92.2225,92.0429,92.0674,9800.0
2015-03-06 11:20:00,112.86,113.01,112.8,112.99,9000.0,92.1164,92.2388,92.0674,92.2225,9000.0
2015-03-06 11:30:00,112.99,112.99,112.66,112.69,7500.0,92.2225,92.2225,91.9532,91.9776,7500.0
2015-03-06 11:40:00,112.71,112.72,112.41,112.45,11700.0,91.994,92.0021,91.7491,91.7818,11700.0
2015-03-06 11:50:00,112.44,112.7,112.41,112.68,4600.0,91.7736,91.9858,91.7491,91.9695,4600.0
2015-03-06 12:00:00,112.72,112.79,112.67,112.79,7000.0,92.0021,92.0593,91.9613,92.0593,7000.0
2015-03-06 12:10:00,112.8,112.8,112.28,112.32,13500.0,92.0674,92.0674,91.643,91.6757,13500.0
2015-03-06 12:20:00,112.28,112.42,112.21,112.27,8300.0,91.643,91.7573,91.5859,91.6348,8300.0
2015-03-06 12:30:00,112.27,112.44,112.22,112.44,16400.0,91.6348,91.7736,91.594,91.7736,16400.0
2015-03-06 12:40:00,112.49,112.57,112.48,112.57,3900.0,91.8144,91.8797,91.8062,91.8797,3900.0
2015-03-06 12:50:00,112.63,112.63,112.26,112.4,8100.0,91.9287,91.9287,91.6267,91.7409,8100.0
2015-03-06 13:00:00,112.42,112.53,112.2,112.26,9200.0,91.7573,91.8471,91.5777,91.6267,9200.0
2015-03-06 13:10:00,112.35,112.39,112.19,112.24,10400.0,91.7001,91.7328,91.5695,91.6104,10400.0
2015-03-06 13:20:00,112.27,112.34,112.14,112.27,8100.0,91.6348,91.692,91.5287,91.6348,8100.0
2015-03-06 13:30:00,112.21,112.23,111.95,112.15,14100.0,91.5859,91.6022,91.3737,91.5369,14100.0
2015-03-06 13:40:00,112.13,112.16,111.98,112.05,10000.0,91.5206,91.5451,91.3981,91.4553,10000.0
2015-03-06 13:50:00,112.09,112.33,112.06,112.33,7100.0,91.4879,91.6838,91.4634,91.6838,7100.0
2015-03-06 14:00:00,112.35,112.51,112.34,112.51,8200.0,91.7001,91.8307,91.692,91.8307,8200.0
2015-03-06 14:10:00,112.52,112.53,112.4,112.41,10600.0,91.8389,91.8471,91.7409,91.7491,10600.0
2015-03-06 14:20:00,112.4,112.4,112.07,112.19,17900.0,91.7409,91.7409,91.4716,91.5695,17900.0
2015-03-06 14:30:00,112.23,112.23,112.03,112.03,9000.0,91.6022,91.6022,91.439,91.439,9000.0
2015-03-06 14:40:00,112.03,112.2,112.0,112.2,8000.0,91.439,91.5777,91.4145,91.5777,8000.0
2015-03-06 14:50:00,112.18,112.22,112.05,112.08,12400.0,91.5614,91.594,91.4553,91.4798,12400.0
2015-03-06 15:00:00,112.06,112.46,112.03,112.37,26700.0,91.4634,91.7899,91.439,91.7165,26700.0
2015-03-06 15:10:00,112.36,112.42,112.23,112.42,12500.0,91.7083,91.7573,91.6022,91.7573,12500.0
2015-03-06 15:20:00,112.44,112.48,112.18,112.32,21900.0,91.7736,91.8062,91.5614,91.6757,21900.0
2015-03-06 15:30:00,112.32,112.41,112.13,112.25,28400.0,91.6757,91.7491,91.5206,91.6185,28400.0
2015-03-06 15:40:00,112.26,112.27,112.08,112.18,23400.0,91.6267,91.6348,91.4798,91.5614,23400.0
2015-03-06 15:50:00,112.17,112.4,112.17,112.35,66900.0,91.5532,91.7409,91.5532,91.7001,66900.0
2015-03-09 09:30:00,112.61,112.93,112.47,112.78,14200.0,91.9124,92.1735,91.7981,92.0511,14200.0
2015-03-09 09:40:00,112.76,112.76,112.64,112.64,2400.0,92.0348,92.0348,91.9368,91.9368,2400.0
2015-03-09 09:50:00,112.6,112.6,112.35,112.42,4500.0,91.9042,91.9042,91.7001,91.7573,4500.0
2015-03-09 10:00:00,112.46,112.76,112.41,112.74,19100.0,91.7899,92.0348,91.7491,92.0185,19100.0
2015-03-09 10:10:00,112.75,112.76,112.49,112.65,7900.0,92.0266,92.0348,91.8144,91.945,7900.0
2015-03-09 10:20:00,112.69,112.73,112.46,112.55,14900.0,91.9776,92.0103,91.7899,91.8634,14900.0
2015-03-09 10:30:00,112.58,112.67,112.48,112.56,18600.0,91.8879,91.9613,91.8062,91.8715,18600.0
2015-03-09 10:40:00,112.51,112.72,112.51,112.65,9700.0,91.8307,92.0021,91.8307,91.945,9700.0
2015-03-09 10:50:00,112.62,112.76,112.6,112.64,9700.0,91.9205,92.0348,91.9042,91.9368,9700.0
2015-03-09 11:00:00,112.64,112.7,112.59,112.65,20200.0,91.9368,91.9858,91.896,91.945,20200.0
2015-03-09 11:10:00,112.64,112.73,112.62,112.73,4100.0,91.9368,92.0103,91.9205,92.0103,4100.0
2015-03-09 11:20:00,112.68,112.7,112.37,112.37,17500.0,91.9695,91.9858,91.7165,91.7165,17500.0
2015-03-09 11:30:00,112.41,112.48,112.37,112.37,5600.0,91.7491,91.8062,91.7165,91.7165,5600.0
2015-03-09 11:40:00,112.4,112.48,112.37,112.43,5700.0,91.7409,91.8062,91.7165,91.7654,5700.0
2015-03-09 11:50:00,112.46,112.46,112.22,112.29,6500.0,91.7899,91.7899,91.594,91.6512,6500.0
2015-03-09 12:00:00,112.32,112.38,112.12,112.14,16700.0,91.6757,91.7246,91.5124,91.5287,16700.0
2015-03-09 12:10:00,112.13,112.2,112.07,112.11,12600.0,91.5206,91.5777,91.4716,91.5043,12600.0
2015-03-09 12:20:00,112.07,112.19,112.07,112.14,4400.0,91.4716,91.5695,91.4716,91.5287,4400.0
2015-03-09 12:30:00,112.14,112.2,112.13,112.18,9200.0,91.5287,91.5777,91.5206,91.5614,9200.0
2015-03-09 12:40:00,112.17,112.22,112.12,112.12,13000.0,91.5532,91.594,91.5124,91.5124,13000.0
2015-03-09 12:50:00,112.15,112.15,111.96,111.97,17900.0,91.5369,91.5369,91.3818,91.39,17900.0
2015-03-09 13:00:00,111.97,112.04,111.97,112.01,39100.0,91.39,91.4471,91.39,91.4226,39100.0
2015-03-09 13:10:00,112.0,112.08,111.98,112.05,14400.0,91.4145,91.4798,91.3981,91.4553,14400.0
2015-03-09 13:20:00,112.05,112.18,112.05,112.18,9900.0,91.4553,91.5614,91.4553,91.5614,9900.0
2015-03-09 13:30:00,112.19,112.24,112.14,112.16,8300.0,91.5695,91.6104,91.5287,91.5451,8300.0
2015-03-09 13:40:00,112.16,112.28,112.15,112.19,11900.0,91.5451,91.643,91.5369,91.5695,11900.0
2015-03-09 13:50:00,112.22,112.23,112.17,112.18,18200.0,91.594,91.6022,91.5532,91.5614,18200.0
2015-03-09 14:00:00,112.18,112.49,112.18,112.49,18400.0,91.5614,91.8144,91.5614,91.8144,18400.0
2015-03-09 14:10:00,112.49,112.76,112.47,112.75,28000.0,91.8144,92.0348,91.7981,92.0266,28000.0
2015-03-09 14:20:00,112.75,112.89,112.62,112.62,18600.0,92.0266,92.1409,91.9205,91.9205,18600.0
2015-03-09 14:30:00,112.6,112.62,112.43,112.44,38000.0,91.9042,91.9205,91.7654,91.7736,38000.0
2015-03-09 14:40:00,112.46,112.51,112.38,112.44,29000.0,91.7899,91.8307,91.7246,91.7736,29000.0
2015-03-09 14:50:00,112.46,112.55,112.41,112.47,37200.0,91.7899,91.8634,91.7491,91.7981,37200.0
2015-03-09 15:00:00,112.49,112.55,112.46,112.49,22600.0,91.8144,91.8634,91.7899,91.8144,22600.0
2015-03-09 15:10:00,112.52,112.52,112.45,112.47,14800.0,91.8389,91.8389,91.7818,91.7981,14800.0
2015-03-09 15:20:00,112.44,112.52,112.41,112.48,23400.0,91.7736,91.8389,91.7491,91.8062,23400.0
2015-03-09 15:30:00,112.49,112.58,112.45,112.47,40800.0,91.8144,91.8879,91.7818,91.7981,40800.0
2015-03-09 15:40:00,112.47,112.52,112.38,112.44,53800.0,91.7981,91.8389,91.7246,91.7736,53800.0
2015-03-09 15:50:00,112.46,112.47,112.25,112.29,34100.0,91.7899,91.7981,91.6185,91.6512,34100.0
2015-03-10 09:30:00,111.22,111.22,110.73,111.17,40400.0,90.7778,90.7778,90.3779,90.737,40400.0
2015-03-10 09:40:00,111.03,111.5,110.9,111.01,24700.0,90.6228,91.0064,90.5166,90.6064,24700.0
2015-03-10 09:50:00,111.01,111.64,110.83,111.46,25300.0,90.6064,91.1206,90.4595,90.9737,25300.0
2015-03-10 10:00:00,111.41,111.81,111.36,111.66,15800.0,90.9329,91.2594,90.8921,91.137,15800.0
2015-03-10 10:10:00,111.72,111.72,111.07,111.11,12000.0,91.1859,91.1859,90.6554,90.688,12000.0
2015-03-10 10:20:00,111.21,111.33,111.06,111.31,21700.0,90.7697,90.8676,90.6472,90.8513,21700.0
2015-03-10 10:30:00,111.29,111.37,111.24,111.32,11700.0,90.835,90.9003,90.7942,90.8595,11700.0
2015-03-10 10:40:00,111.31,111.61,111.3,111.61,27200.0,90.8513,91.0962,90.8431,91.0962,27200.0
2015-03-10 10:50:00,111.55,111.85,111.55,111.8,17900.0,91.0472,91.292,91.0472,91.2512,17900.0
2015-03-10 11:00:00,111.82,111.9,111.79,111.88,11200.0,91.2676,91.3328,91.2431,91.3165,11200.0
2015-03-10 11:10:00,111.88,112.02,111.86,112.02,7200.0,91.3165,91.4308,91.3002,91.4308,7200.0
2015-03-10 11:20:00,112.02,112.1,111.86,111.86,17200.0,91.4308,91.4961,91.3002,91.3002,17200.0
2015-03-10 11:30:00,111.9,111.9,111.79,111.8,13700.0,91.3328,91.3328,91.2431,91.2512,13700.0
2015-03-10 11:40:00,111.81,111.87,111.77,111.77,14200.0,91.2594,91.3084,91.2267,91.2267,14200.0
2015-03-10 11:50:00,111.77,111.78,111.55,111.56,8300.0,91.2267,91.2349,91.0472,91.0553,8300.0
2015-03-10 12:00:00,111.51,111.54,111.32,111.37,8700.0,91.0145,91.039,90.8595,90.9003,8700.0
2015-03-10 12:10:00,111.43,111.44,111.28,111.34,11100.0,90.9492,90.9574,90.8268,90.8758,11100.0
2015-03-10 12:20:00,111.31,111.34,111.02,111.1,10300.0,90.8513,90.8758,90.6146,90.6799,10300.0
2015-03-10 12:30:00,111.03,111.22,111.03,111.22,13300.0,90.6228,90.7778,90.6228,90.7778,13300.0
2015-03-10 12:40:00,111.2,111.37,111.17,111.22,6700.0,90.7615,90.9003,90.737,90.7778,6700.0
2015-03-10 12:50:00,111.36,111.51,111.35,111.43,9800.0,90.8921,91.0145,90.8839,90.9492,9800.0
2015-03-10 13:00:00,111.44,111.48,111.34,111.39,5600.0,90.9574,90.99,90.8758,90.9166,5600.0
2015-03-10 13:10:00,111.34,111.37,111.19,111.29,10000.0,90.8758,90.9003,90.7533,90.835,10000.0
2015-03-10 13:20:00,111.3,111.47,111.25,111.28,9100.0,90.8431,90.9819,90.8023,90.8268,9100.0
2015-03-10 13:30:00,111.24,111.25,111.06,111.07,9400.0,90.7942,90.8023,90.6472,90.6554,9400.0
2015-03-10 13:40:00,111.06,111.2,111.01,111.14,7700.0,90.6472,90.7615,90.6064,90.7125,7700.0
2015-03-10 13:50:00,111.19,111.24,111.06,111.11,13700.0,90.7533,90.7942,90.6472,90.688,13700.0
2015-03-10 14:00:00,111.1,111.21,111.04,111.14,10300.0,90.6799,90.7697,90.6309,90.7125,10300.0
2015-03-10 14:10:00,111.13,111.15,110.93,110.98,13100.0,90.7044,90.7207,90.5411,90.5819,13100.0
2015-03-10 14:20:00,110.95,111.02,110.85,110.98,9500.0,90.5575,90.6146,90.4758,90.5819,9500.0
2015-03-10 14:30:00,110.98,111.02,110.93,110.99,11000.0,90.5819,90.6146,90.5411,90.5901,11000.0
2015-03-10 14:40:00,110.98,111.07,110.94,110.94,19500.0,90.5819,90.6554,90.5493,90.5493,19500.0
2015-03-10 14:50:00,110.94,110.99,110.85,110.9,15100.0,90.5493,90.5901,90.4758,90.5166,15100.0
2015-03-10 15:00:00,110.9,110.99,110.83,110.96,12900.0,90.5166,90.5901,90.4595,90.5656,12900.0
2015-03-10 15:10:00,110.95,111.13,110.89,111.12,13900.0,90.5575,90.7044,90.5085,90.6962,13900.0
2015-03-10 15:20:00,111.14,111.23,111.03,111.05,41900.0,90.7125,90.786,90.6228,90.6391,41900.0
2015-03-10 15:30:00,111.06,111.12,110.98,111.04,24000.0,90.6472,90.6962,90.5819,90.6309,24000.0
2015-03-10 15:40:00,111.03,111.06,110.91,111.0,25700.0,90.6228,90.6472,90.5248,90.5983,25700.0
2015-03-10 15:50:00,110.99,111.03,110.67,110.72,58000.0,90.5901,90.6228,90.3289,90.3697,58000.0
2015-03-11 09:30:00,110.66,110.92,109.7,110.26,44900.0,90.3208,90.533,89.5372,89.9943,44900.0
2015-03-11 09:40:00,109.99,110.62,109.96,110.5,28800.0,89.7739,90.2881,89.7494,90.1902,28800.0
2015-03-11 09:50:00,110.49,110.63,109.97,110.32,51700.0,90.182,90.2963,89.7576,90.0433,51700.0
2015-03-11 10:00:00,110.3,110.4,110.01,110.35,30800.0,90.0269,90.1085,89.7902,90.0677,30800.0
2015-03-11 10:10:00,110.3,110.4,110.16,110.17,17200.0,90.0269,90.1085,89.9127,89.9208,17200.0
2015-03-11 10:20:00,110.23,110.42,110.18,110.42,24700.0,89.9698,90.1249,89.929,90.1249,24700.0
2015-03-11 10:30:00,110.41,110.44,109.99,110.0,28400.0,90.1167,90.1412,89.7739,89.7821,28400.0
2015-03-11 10:40:00,110.01,110.08,109.72,109.87,6900.0,89.7902,89.8474,89.5535,89.676,6900.0
2015-03-11 10:50:00,109.76,110.02,109.73,109.9,20800.0,89.5862,89.7984,89.5617,89.7004,20800.0
2015-03-11 11:00:00,109.9,110.04,109.89,110.01,17400.0,89.7004,89.8147,89.6923,89.7902,17400.0
2015-03-11 11:10:00,110.02,110.32,110.02,110.27,94300.0,89.7984,90.0433,89.7984,90.0024,94300.0
2015-03-11 11:20:00,110.25,110.34,110.03,110.26,89100.0,89.9861,90.0596,89.8066,89.9943,89100.0
2015-03-11 11:30:00,110.21,110.29,110.17,110.18,7700.0,89.9535,90.0188,89.9208,89.929,7700.0
2015-03-11 11:40:00,110.16,110.19,110.0,110.13,7700.0,89.9127,89.9371,89.7821,89.8882,7700.0
2015-03-11 11:50:00,110.08,110.2,109.95,110.15,9200.0,89.8474,89.9453,89.7413,89.9045,9200.0
2015-03-11 12:00:00,110.17,110.21,110.08,110.19,9400.0,89.9208,89.9535,89.8474,89.9371,9400.0
2015-03-11 12:10:00,110.2,110.46,110.2,110.4,25100.0,89.9453,90.1575,89.9453,90.1085,25100.0
2015-03-11 12:20:00,110.39,110.39,110.12,110.18,12000.0,90.1004,90.1004,89.88,89.929,12000.0
2015-03-11 12:30:00,110.21,110.4,110.19,110.4,17400.0,89.9535,90.1085,89.9371,90.1085,17400.0
2015-03-11 12:40:00,110.4,110.4,110.19,110.19,20800.0,90.1085,90.1085,89.9371,89.9371,20800.0
2015-03-11 12:50:00,110.21,110.54,110.2,110.54,28000.0,89.9535,90.2228,89.9453,90.2228,28000.0
2015-03-11 13:00:00,110.54,110.6,110.38,110.51,7100.0,90.2228,90.2718,90.0922,90.1983,7100.0
2015-03-11 13:10:00,110.48,110.55,110.4,110.41,6600.0,90.1738,90.231,90.1085,90.1167,6600.0
2015-03-11 13:20:00,110.39,110.53,110.29,110.48,9300.0,90.1004,90.2147,90.0188,90.1738,9300.0
2015-03-11 13:30:00,110.47,110.51,110.37,110.43,28800.0,90.1657,90.1983,90.0841,90.133,28800.0
2015-03-11 13:40:00,110.42,110.51,110.33,110.36,21200.0,90.1249,90.1983,90.0514,90.0759,21200.0
2015-03-11 13:50:00,110.33,110.36,110.21,110.21,17500.0,90.0514,90.0759,89.9535,89.9535,17500.0
2015-03-11 14:00:00,110.21,110.23,110.16,110.16,16800.0,89.9535,89.9698,89.9127,89.9127,16800.0
2015-03-11 14:10:00,110.16,110.25,110.07,110.2,37600.0,89.9127,89.9861,89.8392,89.9453,37600.0
2015-03-11 14:20:00,110.23,110.26,109.95,110.06,29800.0,89.9698,89.9943,89.7413,89.831,29800.0
2015-03-11 14:30:00,110.06,110.22,110.02,110.15,14300.0,89.831,89.9616,89.7984,89.9045,14300.0
2015-03-11 14:40:00,110.14,110.2,109.97,110.2,24700.0,89.8963,89.9453,89.7576,89.9453,24700.0
2015-03-11 14:50:00,110.21,110.22,110.07,110.21,39700.0,89.9535,89.9616,89.8392,89.9535,39700.0
2015-03-11 15:00:00,110.18,110.21,110.05,110.05,24900.0,89.929,89.9535,89.8229,89.8229,24900.0
2015-03-11 15:10:00,110.06,110.09,109.88,110.04,48500.0,89.831,89.8555,89.6841,89.8147,48500.0
2015-03-11 15:20:00,110.04,110.04,109.83,109.89,41200.0,89.8147,89.8147,89.6433,89.6923,41200.0
2015-03-11 15:30:00,109.89,109.96,109.71,109.95,56600.0,89.6923,89.7494,89.5454,89.7413,56600.0
2015-03-11 15:40:00,109.98,110.04,109.85,109.88,78300.0,89.7657,89.8147,89.6596,89.6841,78300.0
2015-03-11 15:50:00,109.88,110.12,109.82,110.02,107500.0,89.6841,89.88,89.6352,89.7984,107500.0
2015-03-12 09:30:00,111.46,111.64,111.22,111.53,28100.0,90.9737,91.1206,90.7778,91.0309,28100.0
2015-03-12 09:40:00,111.65,112.07,111.43,112.07,32000.0,91.1288,91.4716,90.9492,91.4716,32000.0
2015-03-12 09:50:00,112.04,112.24,111.87,111.95,18500.0,91.4471,91.6104,91.3084,91.3737,18500.0
2015-03-12 10:00:00,111.99,112.09,111.79,112.04,27900.0,91.4063,91.4879,91.2431,91.4471,27900.0
2015-03-12 10:10:00,112.01,112.14,111.89,111.96,53900.0,91.4226,91.5287,91.3247,91.3818,53900.0
2015-03-12 10:20:00,111.97,112.36,111.92,112.17,34100.0,91.39,91.7083,91.3492,91.5532,34100.0
2015-03-12 10:30:00,112.17,112.43,112.13,112.43,17400.0,91.5532,91.7654,91.5206,91.7654,17400.0
2015-03-12 10:40:00,112.44,112.47,111.94,112.0,15800.0,91.7736,91.7981,91.3655,91.4145,15800.0
2015-03-12 10:50:00,112.0,112.34,112.0,112.32,9700.0,91.4145,91.692,91.4145,91.6757,9700.0
2015-03-12 11:00:00,112.3,112.55,112.21,112.55,12600.0,91.6593,91.8634,91.5859,91.8634,12600.0
2015-03-12 11:10:00,112.56,113.0,112.51,112.95,28200.0,91.8715,92.2307,91.8307,92.1899,28200.0
2015-03-12 11:20:00,112.93,112.94,112.71,112.74,12400.0,92.1735,92.1817,91.994,92.0185,12400.0
2015-03-12 11:30:00,112.78,112.78,112.56,112.6,8200.0,92.0511,92.0511,91.8715,91.9042,8200.0
2015-03-12 11:40:00,112.61,112.64,112.49,112.49,12900.0,91.9124,91.9368,91.8144,91.8144,12900.0
2015-03-12 11:50:00,112.49,112.59,112.48,112.59,10400.0,91.8144,91.896,91.8062,91.896,10400.0
2015-03-12 12:00:00,112.59,112.63,112.48,112.5,9000.0,91.896,91.9287,91.8062,91.8226,9000.0
2015-03-12 12:10:00,112.49,112.6,112.47,112.53,10600.0,91.8144,91.9042,91.7981,91.8471,10600.0
2015-03-12 12:20:00,112.53,112.55,112.34,112.41,11900.0,91.8471,91.8634,91.692,91.7491,11900.0
2015-03-12 12:30:00,112.41,112.45,112.33,112.38,11400.0,91.7491,91.7818,91.6838,91.7246,11400.0
2015-03-12 12:40:00,112.36,112.36,112.23,112.31,11800.0,91.7083,91.7083,91.6022,91.6675,11800.0
2015-03-12 12:50:00,112.32,112.56,112.32,112.53,13600.0,91.6757,91.8715,91.6757,91.8471,13600.0
2015-03-12 13:00:00,112.53,112.68,112.48,112.64,8700.0,91.8471,91.9695,91.8062,91.9368,8700.0
2015-03-12 13:10:00,112.65,112.73,112.53,112.59,16100.0,91.945,92.0103,91.8471,91.896,16100.0
2015-03-12 13:20:00,112.59,112.62,112.46,112.5,11800.0,91.896,91.9205,91.7899,91.8226,11800.0
2015-03-12 13:30:00,112.49,112.57,112.37,112.5,10700.0,91.8144,91.8797,91.7165,91.8226,10700.0
2015-03-12 13:40:00,112.51,112.72,112.51,112.69,14400.0,91.8307,92.0021,91.8307,91.9776,14400.0
2015-03-12 13:50:00,112.76,112.88,112.75,112.87,17400.0,92.0348,92.1327,92.0266,92.1246,17400.0
2015-03-12 14:00:00,112.85,112.99,112.78,112.98,21000.0,92.1082,92.2225,92.0511,92.2143,21000.0
2015-03-12 14:10:00,113.0,113.19,113.0,113.18,18300.0,92.2307,92.3857,92.2307,92.3776,18300.0
2015-03-12 14:20:00,113.18,113.2,113.08,113.13,21400.0,92.3776,92.3939,92.296,92.3368,21400.0
2015-03-12 14:30:00,113.13,113.18,112.97,113.0,17200.0,92.3368,92.3776,92.2062,92.2307,17200.0
2015-03-12 14:40:00,112.99,113.0,112.79,112.95,20100.0,92.2225,92.2307,92.0593,92.1899,20100.0
2015-03-12 14:50:00,112.95,113.27,112.94,113.21,17800.0,92.1899,92.451,92.1817,92.4021,17800.0
2015-03-12 15:00:00,113.22,113.41,113.19,113.36,20500.0,92.4102,92.5653,92.3857,92.5245,20500.0
2015-03-12 15:10:00,113.36,113.59,113.35,113.45,24100.0,92.5245,92.7122,92.5163,92.598,24100.0
2015-03-12 15:20:00,113.45,113.54,113.38,113.48,23200.0,92.598,92.6714,92.5408,92.6224,23200.0
2015-03-12 15:30:00,113.5,113.55,113.41,113.52,31400.0,92.6388,92.6796,92.5653,92.6551,31400.0
2015-03-12 15:40:00,113.54,113.65,113.39,113.55,45500.0,92.6714,92.7612,92.549,92.6796,45500.0
2015-03-12 15:50:00,113.53,113.53,113.2,113.24,111500.0,92.6633,92.6633,92.3939,92.4266,111500.0
2015-03-13 09:30:00,112.55,112.77,111.64,111.81,36800.0,91.8634,92.0429,91.1206,91.2594,36800.0
2015-03-13 09:40:00,111.84,112.56,111.62,112.47,34000.0,91.2839,91.8715,91.1043,91.7981,34000.0
2015-03-13 09:50:00,112.51,112.82,112.1,112.1,50800.0,91.8307,92.0838,91.4961,91.4961,50800.0
2015-03-13 10:00:00,112.06,112.49,112.0,112.2,48200.0,91.4634,91.8144,91.4145,91.5777,48200.0
2015-03-13 10:10:00,112.18,112.35,112.16,112.29,39400.0,91.5614,91.7001,91.5451,91.6512,39400.0
2015-03-13 10:20:00,112.29,112.33,112.09,112.23,43500.0,91.6512,91.6838,91.4879,91.6022,43500.0
2015-03-13 10:30:00,112.23,112.26,112.01,112.12,31500.0,91.6022,91.6267,91.4226,91.5124,31500.0
2015-03-13 10:40:00,112.13,112.23,111.95,111.99,36500.0,91.5206,91.6022,91.3737,91.4063,36500.0
2015-03-13 10:50:00,111.95,112.05,111.86,111.88,46200.0,91.3737,91.4553,91.3002,91.3165,46200.0
2015-03-13 11:00:00,111.86,111.96,111.7,111.8,36100.0,91.3002,91.3818,91.1696,91.2512,36100.0
2015-03-13 11:10:00,111.81,112.01,111.76,111.81,15600.0,91.2594,91.4226,91.2186,91.2594,15600.0
2015-03-13 11:20:00,111.82,111.86,111.64,111.69,33100.0,91.2676,91.3002,91.1206,91.1614,33100.0
2015-03-13 11:30:00,111.71,111.74,111.4,111.51,25600.0,91.1778,91.2023,90.9247,91.0145,25600.0
2015-03-13 11:40:00,111.53,111.55,111.27,111.37,31900.0,91.0309,91.0472,90.8186,90.9003,31900.0
2015-03-13 11:50:00,111.39,111.48,111.27,111.48,25200.0,90.9166,90.99,90.8186,90.99,25200.0
2015-03-13 12:00:00,111.5,111.54,111.38,111.46,28400.0,91.0064,91.039,90.9084,90.9737,28400.0
2015-03-13 12:10:00,111.5,111.55,111.31,111.31,12100.0,91.0064,91.0472,90.8513,90.8513,12100.0
2015-03-13 12:20:00,111.32,111.37,111.26,111.26,7600.0,90.8595,90.9003,90.8105,90.8105,7600.0
2015-03-13 12:30:00,111.26,111.57,111.26,111.54,13500.0,90.8105,91.0635,90.8105,91.039,13500.0
2015-03-13 12:40:00,111.51,111.59,111.44,111.46,17600.0,91.0145,91.0798,90.9574,90.9737,17600.0
2015-03-13 12:50:00,111.49,111.54,111.42,111.48,20200.0,90.9982,91.039,90.9411,90.99,20200.0
2015-03-13 13:00:00,111.46,111.55,111.34,111.41,16000.0,90.9737,91.0472,90.8758,90.9329,16000.0
2015-03-13 13:10:00,111.44,111.46,111.27,111.3,14200.0,90.9574,90.9737,90.8186,90.8431,14200.0
2015-03-13 13:20:00,111.29,111.29,111.03,111.04,31700.0,90.835,90.835,90.6228,90.6309,31700.0
2015-03-13 13:30:00,111.05,111.37,111.04,111.2,26800.0,90.6391,90.9003,90.6309,90.7615,26800.0
2015-03-13 13:40:00,111.21,111.29,111.13,111.19,8300.0,90.7697,90.835,90.7044,90.7533,8300.0
2015-03-13 13:50:00,111.21,111.3,111.14,111.2,9800.0,90.7697,90.8431,90.7125,90.7615,9800.0
2015-03-13 14:00:00,111.21,111.21,111.08,111.08,9100.0,90.7697,90.7697,90.6636,90.6636,9100.0
2015-03-13 14:10:00,111.05,111.19,111.05,111.1,10800.0,90.6391,90.7533,90.6391,90.6799,10800.0
2015-03-13 14:20:00,111.06,111.18,110.98,111.18,11000.0,90.6472,90.7452,90.5819,90.7452,11000.0
2015-03-13 14:30:00,111.18,111.32,111.11,111.2,12300.0,90.7452,90.8595,90.688,90.7615,12300.0
2015-03-13 14:40:00,111.22,111.3,111.09,111.18,11700.0,90.7778,90.8431,90.6717,90.7452,11700.0
2015-03-13 14:50:00,111.22,111.34,111.14,111.33,11700.0,90.7778,90.8758,90.7125,90.8676,11700.0
2015-03-13 15:00:00,111.34,111.39,111.07,111.08,18400.0,90.8758,90.9166,90.6554,90.6636,18400.0
2015-03-13 15:10:00,111.1,111.25,111.08,111.22,25300.0,90.6799,90.8023,90.6636,90.7778,25300.0
2015-03-13 15:20:00,111.25,111.37,111.17,111.36,40900.0,90.8023,90.9003,90.737,90.8921,40900.0
2015-03-13 15:30:00,111.4,111.52,111.33,111.51,35700.0,90.9247,91.0227,90.8676,91.0145,35700.0
2015-03-13 15:40:00,111.51,111.71,111.4,111.45,42500.0,91.0145,91.1778,90.9247,90.9656,42500.0
2015-03-13 15:50:00,111.46,111.72,111.46,111.53,78800.0,90.9737,91.1859,90.9737,91.0309,78800.0
2015-03-16 09:30:00,112.35,112.95,112.12,112.45,14900.0,91.7001,92.1899,91.5124,91.7818,14900.0
2015-03-16 09:40:00,112.5,113.17,112.36,113.16,23500.0,91.8226,92.3694,91.7083,92.3613,23500.0
2015-03-16 09:50:00,113.19,113.4,113.01,113.01,19300.0,92.3857,92.5571,92.2388,92.2388,19300.0
2015-03-16 10:00:00,113.08,113.31,112.84,112.87,36200.0,92.296,92.4837,92.1001,92.1246,36200.0
2015-03-16 10:10:00,112.86,113.12,112.86,112.88,32200.0,92.1164,92.3286,92.1164,92.1327,32200.0
2015-03-16 10:20:00,112.94,113.2,112.88,113.18,15500.0,92.1817,92.3939,92.1327,92.3776,15500.0
2015-03-16 10:30:00,113.19,113.24,112.89,112.97,12000.0,92.3857,92.4266,92.1409,92.2062,12000.0
2015-03-16 10:40:00,112.98,113.06,112.91,113.01,11100.0,92.2143,92.2796,92.1572,92.2388,11100.0
2015-03-16 10:50:00,113.01,113.27,112.98,113.2,15600.0,92.2388,92.451,92.2143,92.3939,15600.0
2015-03-16 11:00:00,113.19,113.48,113.01,113.48,15300.0,92.3857,92.6224,92.2388,92.6224,15300.0
2015-03-16 11:10:00,113.48,113.56,113.42,113.5,17700.0,92.6224,92.6877,92.5735,92.6388,17700.0
2015-03-16 11:20:00,113.49,113.63,113.41,113.55,6500.0,92.6306,92.7449,92.5653,92.6796,6500.0
2015-03-16 11:30:00,113.53,113.79,113.53,113.75,13500.0,92.6633,92.8755,92.6633,92.8428,13500.0
2015-03-16 11:40:00,113.73,113.87,113.7,113.75,9000.0,92.8265,92.9408,92.802,92.8428,9000.0
2015-03-16 11:50:00,113.78,113.81,113.68,113.68,9700.0,92.8673,92.8918,92.7857,92.7857,9700.0
2015-03-16 12:00:00,113.71,113.77,113.65,113.76,6300.0,92.8102,92.8591,92.7612,92.851,6300.0
2015-03-16 12:10:00,113.79,113.81,113.66,113.66,7800.0,92.8755,92.8918,92.7694,92.7694,7800.0
2015-03-16 12:20:00,113.59,113.65,113.56,113.61,12500.0,92.7122,92.7612,92.6877,92.7286,12500.0
2015-03-16 12:30:00,113.62,113.84,113.62,113.77,15200.0,92.7367,92.9163,92.7367,92.8591,15200.0
2015-03-16 12:40:00,113.83,113.9,113.7,113.81,8100.0,92.9081,92.9652,92.802,92.8918,8100.0
2015-03-16 12:50:00,113.76,113.8,113.61,113.65,10700.0,92.851,92.8836,92.7286,92.7612,10700.0
2015-03-16 13:00:00,113.65,113.69,113.56,113.66,8100.0,92.7612,92.7938,92.6877,92.7694,8100.0
2015-03-16 13:10:00,113.65,113.85,113.64,113.81,8000.0,92.7612,92.9244,92.753,92.8918,8000.0
2015-03-16 13:20:00,113.86,113.91,113.83,113.85,8000.0,92.9326,92.9734,92.9081,92.9244,8000.0
2015-03-16 13:30:00,113.83,113.94,113.74,113.94,9500.0,92.9081,92.9979,92.8347,92.9979,9500.0
2015-03-16 13:40:00,113.94,113.95,113.82,113.84,11000.0,92.9979,93.0061,92.9,92.9163,11000.0
2015-03-16 13:50:00,113.85,113.85,113.78,113.84,9400.0,92.9244,92.9244,92.8673,92.9163,9400.0
2015-03-16 14:00:00,113.86,113.91,113.8,113.89,11400.0,92.9326,92.9734,92.8836,92.9571,11400.0
2015-03-16 14:10:00,113.89,113.89,113.67,113.78,21600.0,92.9571,92.9571,92.7775,92.8673,21600.0
2015-03-16 14:20:00,113.78,113.81,113.67,113.75,18900.0,92.8673,92.8918,92.7775,92.8428,18900.0
2015-03-16 14:30:00,113.75,113.95,113.75,113.93,12000.0,92.8428,93.0061,92.8428,92.9897,12000.0
2015-03-16 14:40:00,113.92,114.27,113.92,114.27,20000.0,92.9816,93.2672,92.9816,93.2672,20000.0
2015-03-16 14:50:00,114.29,114.41,114.25,114.37,26100.0,93.2836,93.3815,93.2509,93.3489,26100.0
2015-03-16 15:00:00,114.38,114.59,114.38,114.49,34900.0,93.357,93.5284,93.357,93.4468,34900.0
2015-03-16 15:10:00,114.49,114.7,114.48,114.6,45800.0,93.4468,93.6182,93.4386,93.5366,45800.0
2015-03-16 15:20:00,114.59,114.68,114.39,114.67,36500.0,93.5284,93.6019,93.3652,93.5937,36500.0
2015-03-16 15:30:00,114.68,114.76,114.57,114.57,44500.0,93.6019,93.6672,93.5121,93.5121,44500.0
2015-03-16 15:40:00,114.56,114.76,114.5,114.6,64900.0,93.5039,93.6672,93.455,93.5366,64900.0
2015-03-16 15:50:00,114.61,114.62,114.44,114.57,118800.0,93.5448,93.5529,93.406,93.5121,118800.0
2015-03-17 09:30:00,113.48,113.61,113.22,113.41,31100.0,92.6224,92.7286,92.4102,92.5653,31100.0
2015-03-17 09:40:00,113.42,113.42,113.08,113.08,19100.0,92.5735,92.5735,92.296,92.296,19100.0
2015-03-17 09:50:00,112.99,112.99,112.64,112.69,9600.0,92.2225,92.2225,91.9368,91.9776,9600.0
2015-03-17 10:00:00,112.66,112.79,112.59,112.7,10900.0,91.9532,92.0593,91.896,91.9858,10900.0
2015-03-17 10:10:00,112.67,113.08,112.65,113.04,10600.0,91.9613,92.296,91.945,92.2633,10600.0
2015-03-17 10:20:00,113.09,113.33,112.94,113.28,18000.0,92.3041,92.5,92.1817,92.4592,18000.0
2015-03-17 10:30:00,113.29,113.42,113.27,113.38,11900.0,92.4674,92.5735,92.451,92.5408,11900.0
2015-03-17 10:40:00,113.39,113.46,113.35,113.46,39900.0,92.549,92.6061,92.5163,92.6061,39900.0
2015-03-17 10:50:00,113.44,113.5,113.34,113.38,13500.0,92.5898,92.6388,92.5082,92.5408,13500.0
2015-03-17 11:00:00,113.4,113.4,113.21,113.3,31800.0,92.5571,92.5571,92.4021,92.4755,31800.0
2015-03-17 11:10:00,113.28,113.35,112.95,112.99,25100.0,92.4592,92.5163,92.1899,92.2225,25100.0
2015-03-17 11:20:00,112.95,113.09,112.94,113.09,11500.0,92.1899,92.3041,92.1817,92.3041,11500.0
2015-03-17 11:30:00,113.09,113.12,112.96,112.96,7400.0,92.3041,92.3286,92.198,92.198,7400.0
2015-03-17 11:40:00,112.95,113.05,112.9,113.05,10900.0,92.1899,92.2715,92.149,92.2715,10900.0
2015-03-17 11:50:00,113.02,113.15,113.0,113.15,15100.0,92.247,92.3531,92.2307,92.3531,15100.0
2015-03-17 12:00:00,113.17,113.19,113.04,113.18,7900.0,92.3694,92.3857,92.2633,92.3776,7900.0
2015-03-17 12:10:00,113.19,113.19,113.03,113.1,5700.0,92.3857,92.3857,92.2552,92.3123,5700.0
2015-03-17 12:20:00,113.13,113.16,113.08,113.16,3900.0,92.3368,92.3613,92.296,92.3613,3900.0
2015-03-17 12:30:00,113.12,113.18,113.07,113.17,4200.0,92.3286,92.3776,92.2878,92.3694,4200.0
2015-03-17 12:40:00,113.16,113.28,113.1,113.1,3700.0,92.3613,92.4592,92.3123,92.3123,3700.0
2015-03-17 12:50:00,113.08,113.21,113.08,113.21,5200.0,92.296,92.4021,92.296,92.4021,5200.0
2015-03-17 13:00:00,113.19,113.27,113.07,113.26,6700.0,92.3857,92.451,92.2878,92.4429,6700.0
2015-03-17 13:10:00,113.25,113.26,113.14,113.18,4900.0,92.4347,92.4429,92.3449,92.3776,4900.0
2015-03-17 13:20:00,113.18,113.28,113.15,113.16,8500.0,92.3776,92.4592,92.3531,92.3613,8500.0
2015-03-17 13:30:00,113.14,113.23,113.07,113.13,6900.0,92.3449,92.4184,92.2878,92.3368,6900.0
2015-03-17 13:40:00,113.1,113.19,113.06,113.06,13400.0,92.3123,92.3857,92.2796,92.2796,13400.0
2015-03-17 13:50:00,113.09,113.21,113.0,113.14,15500.0,92.3041,92.4021,92.2307,92.3449,15500.0
2015-03-17 14:00:00,113.14,113.26,113.07,113.07,3600.0,92.3449,92.4429,92.2878,92.2878,3600.0
2015-03-17 14:10:00,113.05,113.11,112.91,113.01,8100.0,92.2715,92.3205,92.1572,92.2388,8100.0
2015-03-17 14:20:00,112.99,112.99,112.8,112.82,17800.0,92.2225,92.2225,92.0674,92.0838,17800.0
2015-03-17 14:30:00,112.78,112.93,112.68,112.74,23200.0,92.0511,92.1735,91.9695,92.0185,23200.0
2015-03-17 14:40:00,112.71,112.87,112.7,112.87,14900.0,91.994,92.1246,91.9858,92.1246,14900.0
2015-03-17 14:50:00,112.83,113.02,112.79,113.02,11700.0,92.0919,92.247,92.0593,92.247,11700.0
2015-03-17 15:00:00,113.02,113.19,112.97,113.09,10100.0,92.247,92.3857,92.2062,92.3041,10100.0
2015-03-17 15:10:00,113.11,113.26,113.09,113.26,20000.0,92.3205,92.4429,92.3041,92.4429,20000.0
2015-03-17 15:20:00,113.23,113.37,113.2,113.21,22100.0,92.4184,92.5327,92.3939,92.4021,22100.0
2015-03-17 15:30:00,113.23,113.31,113.15,113.22,12400.0,92.4184,92.4837,92.3531,92.4102,12400.0
2015-03-17 15:40:00,113.23,113.26,113.11,113.22,17900.0,92.4184,92.4429,92.3205,92.4102,17900.0
2015-03-17 15:50:00,113.22,113.23,112.98,113.01,49900.0,92.4102,92.4184,92.2143,92.2388,49900.0
2015-03-18 09:30:00,112.76,113.69,112.76,113.46,32800.0,92.0348,92.7938,92.0348,92.6061,32800.0
2015-03-18 09:40:00,113.41,113.54,112.58,112.69,22800.0,92.5653,92.6714,91.8879,91.9776,22800.0
2015-03-18 09:50:00,112.7,112.72,112.44,112.54,3700.0,91.9858,92.0021,91.7736,91.8552,3700.0
2015-03-18 10:00:00,112.69,113.26,112.62,113.22,12600.0,91.9776,92.4429,91.9205,92.4102,12600.0
2015-03-18 10:10:00,113.2,113.32,113.16,113.24,9300.0,92.3939,92.4919,92.3613,92.4266,9300.0
2015-03-18 10:20:00,113.2,113.33,113.09,113.28,22800.0,92.3939,92.5,92.3041,92.4592,22800.0
2015-03-18 10:30:00,113.26,113.3,113.07,113.12,4500.0,92.4429,92.4755,92.2878,92.3286,4500.0
2015-03-18 10:40:00,113.16,113.31,113.09,113.3,3500.0,92.3613,92.4837,92.3041,92.4755,3500.0
2015-03-18 10:50:00,113.26,113.27,113.16,113.18,11900.0,92.4429,92.451,92.3613,92.3776,11900.0
2015-03-18 11:00:00,113.15,113.28,113.15,113.18,3900.0,92.3531,92.4592,92.3531,92.3776,3900.0
2015-03-18 11:10:00,113.21,113.21,113.03,113.03,4800.0,92.4021,92.4021,92.2552,92.2552,4800.0
2015-03-18 11:20:00,113.04,113.04,112.8,112.8,7700.0,92.2633,92.2633,92.0674,92.0674,7700.0
2015-03-18 11:30:00,112.86,112.98,112.85,112.98,2700.0,92.1164,92.2143,92.1082,92.2143,2700.0
2015-03-18 11:40:00,113.0,113.18,113.0,113.18,4800.0,92.2307,92.3776,92.2307,92.3776,4800.0
2015-03-18 11:50:00,113.15,113.21,113.12,113.21,1700.0,92.3531,92.4021,92.3286,92.4021,1700.0
2015-03-18 12:00:00,113.18,113.2,113.0,113.0,4100.0,92.3776,92.3939,92.2307,92.2307,4100.0
2015-03-18 12:10:00,112.97,113.02,112.9,112.94,2700.0,92.2062,92.247,92.149,92.1817,2700.0
2015-03-18 12:20:00,112.91,112.98,112.84,112.91,3500.0,92.1572,92.2143,92.1001,92.1572,3500.0
2015-03-18 12:30:00,112.86,113.01,112.86,112.99,3700.0,92.1164,92.2388,92.1164,92.2225,3700.0
2015-03-18 12:40:00,113.03,113.03,112.82,112.86,3200.0,92.2552,92.2552,92.0838,92.1164,3200.0
2015-03-18 12:50:00,112.86,112.92,112.82,112.86,8700.0,92.1164,92.1654,92.0838,92.1164,8700.0
2015-03-18 13:00:00,112.9,112.91,112.69,112.69,5000.0,92.149,92.1572,91.9776,91.9776,5000.0
2015-03-18 13:10:00,112.72,112.78,112.69,112.75,5200.0,92.0021,92.0511,91.9776,92.0266,5200.0
2015-03-18 13:20:00,112.72,112.73,112.6,112.63,13900.0,92.0021,92.0103,91.9042,91.9287,13900.0
2015-03-18 13:30:00,112.61,112.63,112.41,112.42,9100.0,91.9124,91.9287,91.7491,91.7573,9100.0
2015-03-18 13:40:00,112.38,112.49,112.02,112.09,21000.0,91.7246,91.8144,91.4308,91.4879,21000.0
2015-03-18 13:50:00,112.09,112.6,112.06,112.35,31900.0,91.4879,91.9042,91.4634,91.7001,31900.0
2015-03-18 14:00:00,112.68,114.25,112.17,113.95,29300.0,91.9695,93.2509,91.5532,93.0061,29300.0
2015-03-18 14:10:00,114.03,114.8,113.94,114.71,53700.0,93.0714,93.6998,92.9979,93.6264,53700.0
2015-03-18 14:20:00,114.71,115.0,114.66,115.0,78600.0,93.6264,93.8631,93.5856,93.8631,78600.0
2015-03-18 14:30:00,115.0,115.25,114.87,115.19,20900.0,93.8631,94.0671,93.757,94.0181,20900.0
2015-03-18 14:40:00,115.24,115.5,115.23,115.37,22500.0,94.059,94.2712,94.0508,94.1651,22500.0
2015-03-18 14:50:00,115.39,115.8,115.39,115.78,33300.0,94.1814,94.516,94.1814,94.4997,33300.0
2015-03-18 15:00:00,115.78,116.29,115.69,116.27,43600.0,94.4997,94.916,94.4262,94.8996,43600.0
2015-03-18 15:10:00,116.27,116.57,116.27,116.54,47400.0,94.8996,95.1445,94.8996,95.12,47400.0
2015-03-18 15:20:00,116.52,116.61,116.44,116.45,67700.0,95.1037,95.1772,95.0384,95.0466,67700.0
2015-03-18 15:30:00,116.45,116.46,115.85,115.96,59000.0,95.0466,95.0547,94.5568,94.6466,59000.0
2015-03-18 15:40:00,115.96,116.01,115.73,115.76,60300.0,94.6466,94.6874,94.4589,94.4834,60300.0
2015-03-18 15:50:00,115.77,115.8,115.62,115.71,103700.0,94.4915,94.516,94.3691,94.4426,103700.0
2015-03-19 09:30:00,115.0,115.39,114.61,114.87,22400.0,93.8631,94.1814,93.5448,93.757,22400.0
2015-03-19 09:40:00,114.84,115.08,114.66,115.0,27900.0,93.7325,93.9284,93.5856,93.8631,27900.0
2015-03-19 09:50:00,114.98,115.19,114.98,115.02,13600.0,93.8467,94.0181,93.8467,93.8794,13600.0
2015-03-19 10:00:00,115.18,115.31,114.98,115.06,13200.0,94.01,94.1161,93.8467,93.912,13200.0
2015-03-19 10:10:00,115.05,115.48,114.98,115.35,16900.0,93.9039,94.2548,93.8467,94.1487,16900.0
2015-03-19 10:20:00,115.32,115.33,114.98,115.15,10500.0,94.1243,94.1324,93.8467,93.9855,10500.0
2015-03-19 10:30:00,115.16,115.16,114.77,114.9,8200.0,93.9937,93.9937,93.6753,93.7815,8200.0
2015-03-19 10:40:00,114.89,114.96,114.68,114.68,15500.0,93.7733,93.8304,93.6019,93.6019,15500.0
2015-03-19 10:50:00,114.64,114.84,114.64,114.8,6800.0,93.5692,93.7325,93.5692,93.6998,6800.0
2015-03-19 11:00:00,114.82,114.88,114.74,114.8,11000.0,93.7162,93.7651,93.6509,93.6998,11000.0
2015-03-19 11:10:00,114.79,114.85,114.65,114.85,11500.0,93.6917,93.7406,93.5774,93.7406,11500.0
2015-03-19 11:20:00,114.82,114.9,114.67,114.67,9900.0,93.7162,93.7815,93.5937,93.5937,9900.0
2015-03-19 11:30:00,114.61,114.61,114.34,114.34,11500.0,93.5448,93.5448,93.3244,93.3244,11500.0
2015-03-19 11:40:00,114.35,114.36,114.11,114.29,8100.0,93.3325,93.3407,93.1367,93.2836,8100.0
2015-03-19 11:50:00,114.31,114.31,114.13,114.24,16700.0,93.2999,93.2999,93.153,93.2428,16700.0
2015-03-19 12:00:00,114.23,114.39,114.19,114.37,4000.0,93.2346,93.3652,93.2019,93.3489,4000.0
2015-03-19 12:10:00,114.37,114.47,114.33,114.38,11000.0,93.3489,93.4305,93.3162,93.357,11000.0
2015-03-19 12:20:00,114.42,114.44,114.33,114.42,6800.0,93.3897,93.406,93.3162,93.3897,6800.0
2015-03-19 12:30:00,114.42,114.43,114.21,114.23,7700.0,93.3897,93.3978,93.2183,93.2346,7700.0
2015-03-19 12:40:00,114.26,114.37,114.24,114.34,4200.0,93.2591,93.3489,93.2428,93.3244,4200.0
2015-03-19 12:50:00,114.34,114.35,114.21,114.27,6400.0,93.3244,93.3325,93.2183,93.2672,6400.0
2015-03-19 13:00:00,114.25,114.35,114.2,114.31,29600.0,93.2509,93.3325,93.2101,93.2999,29600.0
2015-03-19 13:10:00,114.32,114.59,114.3,114.59,5200.0,93.3081,93.5284,93.2917,93.5284,5200.0
2015-03-19 13:20:00,114.59,114.75,114.59,114.73,15900.0,93.5284,93.659,93.5284,93.6427,15900.0
2015-03-19 13:30:00,114.74,114.74,114.58,114.58,9700.0,93.6509,93.6509,93.5203,93.5203,9700.0
2015-03-19 13:40:00,114.52,114.63,114.49,114.49,7000.0,93.4713,93.5611,93.4468,93.4468,7000.0
2015-03-19 13:50:00,114.5,114.55,114.36,114.38,4000.0,93.455,93.4958,93.3407,93.357,4000.0
2015-03-19 14:00:00,114.4,114.46,114.27,114.46,17600.0,93.3733,93.4223,93.2672,93.4223,17600.0
2015-03-19 14:10:00,114.5,114.62,114.43,114.5,13600.0,93.455,93.5529,93.3978,93.455,13600.0
2015-03-19 14:20:00,114.48,114.48,114.34,114.45,12000.0,93.4386,93.4386,93.3244,93.4142,12000.0
2015-03-19 14:30:00,114.43,114.53,114.32,114.36,12500.0,93.3978,93.4795,93.3081,93.3407,12500.0
2015-03-19 14:40:00,114.37,114.4,114.3,114.34,13400.0,93.3489,93.3733,93.2917,93.3244,13400.0
2015-03-19 14:50:00,114.36,114.42,114.33,114.41,9300.0,93.3407,93.3897,93.3162,93.3815,9300.0
2015-03-19 15:00:00,114.42,114.55,114.4,114.48,13600.0,93.3897,93.4958,93.3733,93.4386,13600.0
2015-03-19 15:10:00,114.48,114.57,114.45,114.49,23700.0,93.4386,93.5121,93.4142,93.4468,23700.0
2015-03-19 15:20:00,114.46,114.52,114.37,114.51,21600.0,93.4223,93.4713,93.3489,93.4631,21600.0
2015-03-19 15:30:00,114.51,114.63,114.44,114.63,17100.0,93.4631,93.5611,93.406,93.5611,17100.0
2015-03-19 15:40:00,114.65,114.65,114.41,114.42,33700.0,93.5774,93.5774,93.3815,93.3897,33700.0
2015-03-19 15:50:00,114.43,114.57,114.41,114.51,61000.0,93.3978,93.5121,93.3815,93.4631,61000.0
2015-03-20 09:30:00,115.57,116.05,115.01,116.05,186800.0,94.3283,94.7201,93.8712,94.7201,186800.0
2015-03-20 09:40:00,115.94,115.94,115.36,115.43,14900.0,94.6303,94.6303,94.1569,94.214,14900.0
2015-03-20 09:50:00,115.47,115.78,115.46,115.46,11600.0,94.2467,94.4997,94.2385,94.2385,11600.0
2015-03-20 10:00:00,115.39,115.46,115.07,115.18,23500.0,94.1814,94.2385,93.9202,94.01,23500.0
2015-03-20 10:10:00,115.17,115.56,115.17,115.46,15100.0,94.0018,94.3201,94.0018,94.2385,15100.0
2015-03-20 10:20:00,115.52,115.92,115.5,115.92,18700.0,94.2875,94.614,94.2712,94.614,18700.0
2015-03-20 10:30:00,115.91,116.0,115.79,115.93,25500.0,94.6058,94.6793,94.5079,94.6221,25500.0
2015-03-20 10:40:00,115.95,116.01,115.86,115.98,25000.0,94.6385,94.6874,94.565,94.6629,25000.0
2015-03-20 10:50:00,115.97,116.15,115.97,116.13,39900.0,94.6548,94.8017,94.6548,94.7854,39900.0
2015-03-20 11:00:00,116.14,116.3,116.09,116.14,22700.0,94.7935,94.9241,94.7527,94.7935,22700.0
2015-03-20 11:10:00,116.15,116.23,116.05,116.15,20500.0,94.8017,94.867,94.7201,94.8017,20500.0
2015-03-20 11:20:00,116.17,116.59,116.16,116.51,29100.0,94.818,95.1608,94.8099,95.0955,29100.0
2015-03-20 11:30:00,116.45,116.52,116.3,116.39,13200.0,95.0466,95.1037,94.9241,94.9976,13200.0
2015-03-20 11:40:00,116.36,116.37,116.1,116.11,7600.0,94.9731,94.9813,94.7609,94.7691,7600.0
2015-03-20 11:50:00,116.11,116.14,116.02,116.1,5300.0,94.7691,94.7935,94.6956,94.7609,5300.0
2015-03-20 12:00:00,116.11,116.11,115.99,116.03,7900.0,94.7691,94.7691,94.6711,94.7038,7900.0
2015-03-20 12:10:00,116.04,116.1,116.01,116.1,6800.0,94.7119,94.7609,94.6874,94.7609,6800.0
2015-03-20 12:20:00,116.08,116.18,116.03,116.18,9000.0,94.7446,94.8262,94.7038,94.8262,9000.0
2015-03-20 12:30:00,116.19,116.31,116.15,116.15,12400.0,94.8343,94.9323,94.8017,94.8017,12400.0
2015-03-20 12:40:00,116.15,116.25,116.08,116.22,6700.0,94.8017,94.8833,94.7446,94.8588,6700.0
2015-03-20 12:50:00,116.23,116.3,116.07,116.1,22100.0,94.867,94.9241,94.7364,94.7609,22100.0
2015-03-20 13:00:00,116.1,116.17,116.07,116.17,7700.0,94.7609,94.818,94.7364,94.818,7700.0
2015-03-20 13:10:00,116.18,116.41,116.13,116.36,13800.0,94.8262,95.0139,94.7854,94.9731,13800.0
2015-03-20 13:20:00,116.38,116.38,116.3,116.31,5300.0,94.9894,94.9894,94.9241,94.9323,5300.0
2015-03-20 13:30:00,116.32,116.48,116.32,116.45,18400.0,94.9405,95.071,94.9405,95.0466,18400.0
2015-03-20 13:40:00,116.44,116.5,116.34,116.46,17400.0,95.0384,95.0874,94.9568,95.0547,17400.0
2015-03-20 13:50:00,116.46,116.47,116.3,116.39,12000.0,95.0547,95.0629,94.9241,94.9976,12000.0
2015-03-20 14:00:00,116.4,116.45,116.2,116.29,11400.0,95.0058,95.0466,94.8425,94.916,11400.0
2015-03-20 14:10:00,116.29,116.4,116.25,116.4,9000.0,94.916,95.0058,94.8833,95.0058,9000.0
2015-03-20 14:20:00,116.41,116.45,116.33,116.45,18300.0,95.0139,95.0466,94.9486,95.0466,18300.0
2015-03-20 14:30:00,116.44,116.44,116.3,116.31,53300.0,95.0384,95.0384,94.9241,94.9323,53300.0
2015-03-20 14:40:00,116.31,116.31,116.23,116.29,17300.0,94.9323,94.9323,94.867,94.916,17300.0
2015-03-20 14:50:00,116.31,116.31,116.18,116.23,19400.0,94.9323,94.9323,94.8262,94.867,19400.0
2015-03-20 15:00:00,116.25,116.25,116.1,116.15,28400.0,94.8833,94.8833,94.7609,94.8017,28400.0
2015-03-20 15:10:00,116.12,116.14,115.97,116.0,136600.0,94.7772,94.7935,94.6548,94.6793,136600.0
2015-03-20 15:20:00,115.99,116.23,115.97,116.23,28600.0,94.6711,94.867,94.6548,94.867,28600.0
2015-03-20 15:30:00,116.24,116.38,116.23,116.37,40100.0,94.8752,94.9894,94.867,94.9813,40100.0
2015-03-20 15:40:00,116.38,116.39,116.2,116.37,75600.0,94.9894,94.9976,94.8425,94.9813,75600.0
2015-03-20 15:50:00,116.38,116.41,116.13,116.15,126600.0,94.9894,95.0139,94.7854,94.8017,126600.0
2015-03-23 09:30:00,115.99,116.4,115.8,115.91,19900.0,94.6711,95.0058,94.516,94.6058,19900.0
2015-03-23 09:40:00,115.9,116.0,115.75,115.85,17000.0,94.5977,94.6793,94.4752,94.5568,17000.0
2015-03-23 09:50:00,115.9,115.9,115.21,115.6,22100.0,94.5977,94.5977,94.0345,94.3528,22100.0
2015-03-23 10:00:00,115.51,115.71,115.47,115.54,13000.0,94.2793,94.4426,94.2467,94.3038,13000.0
2015-03-23 10:10:00,115.56,115.8,115.54,115.59,9000.0,94.3201,94.516,94.3038,94.3446,9000.0
2015-03-23 10:20:00,115.63,115.86,115.56,115.86,29300.0,94.3773,94.565,94.3201,94.565,29300.0
2015-03-23 10:30:00,115.86,116.0,115.81,115.94,11700.0,94.565,94.6793,94.5242,94.6303,11700.0
2015-03-23 10:40:00,115.92,115.95,115.67,115.85,16900.0,94.614,94.6385,94.4099,94.5568,16900.0
2015-03-23 10:50:00,115.91,115.95,115.85,115.93,22200.0,94.6058,94.6385,94.5568,94.6221,22200.0
2015-03-23 11:00:00,115.92,115.95,115.77,115.93,16200.0,94.614,94.6385,94.4915,94.6221,16200.0
2015-03-23 11:10:00,115.88,115.89,115.74,115.79,16900.0,94.5813,94.5895,94.4671,94.5079,16900.0
2015-03-23 11:20:00,115.8,115.83,115.6,115.68,25200.0,94.516,94.5405,94.3528,94.4181,25200.0
2015-03-23 11:30:00,115.65,115.73,115.55,115.71,26100.0,94.3936,94.4589,94.312,94.4426,26100.0
2015-03-23 11:40:00,115.74,115.84,115.68,115.82,7200.0,94.4671,94.5487,94.4181,94.5324,7200.0
2015-03-23 11:50:00,115.83,115.97,115.78,115.97,3800.0,94.5405,94.6548,94.4997,94.6548,3800.0
2015-03-23 12:00:00,115.93,115.95,115.81,115.81,5600.0,94.6221,94.6385,94.5242,94.5242,5600.0
2015-03-23 12:10:00,115.82,115.99,115.74,115.98,27600.0,94.5324,94.6711,94.4671,94.6629,27600.0
2015-03-23 12:20:00,115.98,116.03,115.86,116.0,17100.0,94.6629,94.7038,94.565,94.6793,17100.0
2015-03-23 12:30:00,115.96,116.19,115.95,116.17,10400.0,94.6466,94.8343,94.6385,94.818,10400.0
2015-03-23 12:40:00,116.15,116.18,116.0,116.07,10600.0,94.8017,94.8262,94.6793,94.7364,10600.0
2015-03-23 12:50:00,116.07,116.16,116.0,116.0,12700.0,94.7364,94.8099,94.6793,94.6793,12700.0
2015-03-23 13:00:00,116.0,116.17,116.0,116.17,16400.0,94.6793,94.818,94.6793,94.818,16400.0
2015-03-23 13:10:00,116.18,116.24,116.12,116.21,8400.0,94.8262,94.8752,94.7772,94.8507,8400.0
2015-03-23 13:20:00,116.22,116.29,116.04,116.04,15100.0,94.8588,94.916,94.7119,94.7119,15100.0
2015-03-23 13:30:00,116.04,116.04,115.81,115.81,20700.0,94.7119,94.7119,94.5242,94.5242,20700.0
2015-03-23 13:40:00,115.81,115.85,115.75,115.8,22500.0,94.5242,94.5568,94.4752,94.516,22500.0
2015-03-23 13:50:00,115.78,116.01,115.74,115.98,11100.0,94.4997,94.6874,94.4671,94.6629,11100.0
2015-03-23 14:00:00,115.95,116.2,115.92,116.2,7400.0,94.6385,94.8425,94.614,94.8425,7400.0
2015-03-23 14:10:00,116.2,116.24,115.98,115.98,13300.0,94.8425,94.8752,94.6629,94.6629,13300.0
2015-03-23 14:20:00,116.01,116.01,115.85,115.88,9100.0,94.6874,94.6874,94.5568,94.5813,9100.0
2015-03-23 14:30:00,115.85,115.88,115.76,115.81,10500.0,94.5568,94.5813,94.4834,94.5242,10500.0
2015-03-23 14:40:00,115.85,115.85,115.75,115.76,14100.0,94.5568,94.5568,94.4752,94.4834,14100.0
2015-03-23 14:50:00,115.75,115.82,115.64,115.67,16300.0,94.4752,94.5324,94.3854,94.4099,16300.0
2015-03-23 15:00:00,115.66,115.78,115.61,115.68,75800.0,94.4018,94.4997,94.361,94.4181,75800.0
2015-03-23 15:10:00,115.7,115.71,115.55,115.63,16000.0,94.4344,94.4426,94.312,94.3773,16000.0
2015-03-23 15:20:00,115.63,115.68,115.6,115.61,13100.0,94.3773,94.4181,94.3528,94.361,13100.0
2015-03-23 15:30:00,115.63,115.65,115.55,115.63,20900.0,94.3773,94.3936,94.312,94.3773,20900.0
2015-03-23 15:40:00,115.64,115.65,115.48,115.53,37600.0,94.3854,94.3936,94.2548,94.2957,37600.0
2015-03-23 15:50:00,115.53,115.54,115.26,115.26,52300.0,94.2957,94.3038,94.0753,94.0753,52300.0
2015-03-24 09:30:00,114.82,115.25,114.82,115.01,26500.0,93.7162,94.0671,93.7162,93.8712,26500.0
2015-03-24 09:40:00,114.93,115.46,114.75,115.45,13900.0,93.8059,94.2385,93.659,94.2304,13900.0
2015-03-24 09:50:00,115.46,115.71,115.35,115.41,36200.0,94.2385,94.4426,94.1487,94.1977,36200.0
2015-03-24 10:00:00,115.56,115.79,115.5,115.59,22800.0,94.3201,94.5079,94.2712,94.3446,22800.0
2015-03-24 10:10:00,115.47,115.5,115.26,115.4,20000.0,94.2467,94.2712,94.0753,94.1896,20000.0
2015-03-24 10:20:00,115.49,115.68,115.33,115.68,35200.0,94.263,94.4181,94.1324,94.4181,35200.0
2015-03-24 10:30:00,115.67,115.83,115.65,115.82,8900.0,94.4099,94.5405,94.3936,94.5324,8900.0
2015-03-24 10:40:00,115.83,115.88,115.77,115.85,10800.0,94.5405,94.5813,94.4915,94.5568,10800.0
2015-03-24 10:50:00,115.83,116.36,115.83,116.27,26400.0,94.5405,94.9731,94.5405,94.8996,26400.0
2015-03-24 11:00:00,116.21,116.37,116.06,116.27,8300.0,94.8507,94.9813,94.7282,94.8996,8300.0
2015-03-24 11:10:00,116.31,116.48,116.19,116.48,12800.0,94.9323,95.071,94.8343,95.071,12800.0
2015-03-24 11:20:00,116.43,116.59,116.43,116.45,10400.0,95.0302,95.1608,95.0302,95.0466,10400.0
2015-03-24 11:30:00,116.48,116.62,116.46,116.61,20800.0,95.071,95.1853,95.0547,95.1772,20800.0
2015-03-24 11:40:00,116.54,116.61,116.48,116.61,15800.0,95.12,95.1772,95.071,95.1772,15800.0
2015-03-24 11:50:00,116.58,116.67,116.52,116.53,8800.0,95.1527,95.2261,95.1037,95.1119,8800.0
2015-03-24 12:00:00,116.52,116.61,116.51,116.51,9800.0,95.1037,95.1772,95.0955,95.0955,9800.0
2015-03-24 12:10:00,116.5,116.62,116.43,116.49,4200.0,95.0874,95.1853,95.0302,95.0792,4200.0
2015-03-24 12:20:00,116.48,116.58,116.45,116.48,19100.0,95.071,95.1527,95.0466,95.071,19100.0
2015-03-24 12:30:00,116.49,116.58,116.46,116.54,32100.0,95.0792,95.1527,95.0547,95.12,32100.0
2015-03-24 12:40:00,116.54,116.55,116.47,116.48,11400.0,95.12,95.1282,95.0629,95.071,11400.0
2015-03-24 12:50:00,116.48,116.57,116.44,116.51,14300.0,95.071,95.1445,95.0384,95.0955,14300.0
2015-03-24 13:00:00,116.51,116.65,116.5,116.56,5400.0,95.0955,95.2098,95.0874,95.1363,5400.0
2015-03-24 13:10:00,116.56,116.59,116.52,116.52,7000.0,95.1363,95.1608,95.1037,95.1037,7000.0
2015-03-24 13:20:00,116.5,116.56,116.45,116.55,27100.0,95.0874,95.1363,95.0466,95.1282,27100.0
2015-03-24 13:30:00,116.56,116.6,116.5,116.6,10100.0,95.1363,95.169,95.0874,95.169,10100.0
2015-03-24 13:40:00,116.59,116.69,116.52,116.6,17800.0,95.1608,95.2424,95.1037,95.169,17800.0
2015-03-24 13:50:00,116.58,116.61,116.54,116.58,5400.0,95.1527,95.1772,95.12,95.1527,5400.0
2015-03-24 14:00:00,116.56,116.61,116.5,116.61,10300.0,95.1363,95.1772,95.0874,95.1772,10300.0
2015-03-24 14:10:00,116.65,116.69,116.56,116.62,11500.0,95.2098,95.2424,95.1363,95.1853,11500.0
2015-03-24 14:20:00,116.56,116.62,116.48,116.61,21000.0,95.1363,95.1853,95.071,95.1772,21000.0
2015-03-24 14:30:00,116.6,116.61,116.43,116.44,24700.0,95.169,95.1772,95.0302,95.0384,24700.0
2015-03-24 14:40:00,116.44,116.49,116.33,116.36,9400.0,95.0384,95.0792,94.9486,94.9731,9400.0
2015-03-24 14:50:00,116.38,116.38,116.24,116.26,70900.0,94.9894,94.9894,94.8752,94.8915,70900.0
2015-03-24 15:00:00,116.27,116.49,116.25,116.42,12500.0,94.8996,95.0792,94.8833,95.0221,12500.0
2015-03-24 15:10:00,116.42,116.49,116.34,116.47,19300.0,95.0221,95.0792,94.9568,95.0629,19300.0
2015-03-24 15:20:00,116.47,116.57,116.25,116.26,61400.0,95.0629,95.1445,94.8833,94.8915,61400.0
2015-03-24 15:30:00,116.27,116.33,116.2,116.23,36000.0,94.8996,94.9486,94.8425,94.867,36000.0
2015-03-24 15:40:00,116.24,116.47,116.16,116.29,61500.0,94.8752,95.0629,94.8099,94.916,61500.0
2015-03-24 15:50:00,116.27,116.39,116.12,116.16,148000.0,94.8996,94.9976,94.7772,94.8099,148000.0
2015-03-25 09:30:00,116.0,116.0,115.5,116.0,44800.0,94.6793,94.6793,94.2712,94.6793,44800.0
2015-03-25 09:40:00,115.9,116.08,115.63,116.05,28800.0,94.5977,94.7446,94.3773,94.7201,28800.0
2015-03-25 09:50:00,116.1,116.11,115.85,115.99,16000.0,94.7609,94.7691,94.5568,94.6711,16000.0
2015-03-25 10:00:00,115.91,116.0,115.74,115.75,34500.0,94.6058,94.6793,94.4671,94.4752,34500.0
2015-03-25 10:10:00,115.84,115.87,115.54,115.87,16100.0,94.5487,94.5732,94.3038,94.5732,16100.0
2015-03-25 10:20:00,115.9,116.0,115.82,115.86,7100.0,94.5977,94.6793,94.5324,94.565,7100.0
2015-03-25 10:30:00,115.82,115.95,115.66,115.83,11400.0,94.5324,94.6385,94.4018,94.5405,11400.0
2015-03-25 10:40:00,115.81,115.81,115.6,115.65,5300.0,94.5242,94.5242,94.3528,94.3936,5300.0
2015-03-25 10:50:00,115.65,115.97,115.64,115.97,6200.0,94.3936,94.6548,94.3854,94.6548,6200.0
2015-03-25 11:00:00,115.98,115.99,115.62,115.62,5300.0,94.6629,94.6711,94.3691,94.3691,5300.0
2015-03-25 11:10:00,115.68,115.76,115.53,115.65,7700.0,94.4181,94.4834,94.2957,94.3936,7700.0
2015-03-25 11:20:00,115.6,115.71,115.54,115.61,13000.0,94.3528,94.4426,94.3038,94.361,13000.0
2015-03-25 11:30:00,115.6,115.6,115.13,115.13,8400.0,94.3528,94.3528,93.9692,93.9692,8400.0
2015-03-25 11:40:00,115.17,115.24,115.0,115.06,11800.0,94.0018,94.059,93.8631,93.912,11800.0
2015-03-25 11:50:00,115.05,115.09,114.9,115.03,10300.0,93.9039,93.9365,93.7815,93.8876,10300.0
2015-03-25 12:00:00,115.05,115.1,115.01,115.05,56800.0,93.9039,93.9447,93.8712,93.9039,56800.0
2015-03-25 12:10:00,115.09,115.13,115.0,115.04,4100.0,93.9365,93.9692,93.8631,93.8957,4100.0
2015-03-25 12:20:00,115.02,115.02,114.69,114.95,57800.0,93.8794,93.8794,93.61,93.8223,57800.0
2015-03-25 12:30:00,114.92,115.06,114.81,115.0,5400.0,93.7978,93.912,93.708,93.8631,5400.0
2015-03-25 12:40:00,114.98,114.98,114.7,114.93,7600.0,93.8467,93.8467,93.6182,93.8059,7600.0
2015-03-25 12:50:00,114.89,115.09,114.77,115.09,6000.0,93.7733,93.9365,93.6753,93.9365,6000.0
2015-03-25 13:00:00,115.06,115.08,114.83,114.85,7500.0,93.912,93.9284,93.7243,93.7406,7500.0
2015-03-25 13:10:00,114.84,114.85,114.6,114.68,10000.0,93.7325,93.7406,93.5366,93.6019,10000.0
2015-03-25 13:20:00,114.69,114.99,114.64,114.91,6700.0,93.61,93.8549,93.5692,93.7896,6700.0
2015-03-25 13:30:00,114.91,114.93,114.71,114.9,11200.0,93.7896,93.8059,93.6264,93.7815,11200.0
2015-03-25 13:40:00,114.94,114.96,114.82,114.83,11200.0,93.8141,93.8304,93.7162,93.7243,11200.0
2015-03-25 13:50:00,114.83,114.93,114.77,114.81,7900.0,93.7243,93.8059,93.6753,93.708,7900.0
2015-03-25 14:00:00,114.75,114.97,114.74,114.75,10200.0,93.659,93.8386,93.6509,93.659,10200.0
2015-03-25 14:10:00,114.77,114.81,114.65,114.78,6800.0,93.6753,93.708,93.5774,93.6835,6800.0
2015-03-25 14:20:00,114.8,114.88,114.73,114.8,7500.0,93.6998,93.7651,93.6427,93.6998,7500.0
2015-03-25 14:30:00,114.8,114.85,114.76,114.78,6800.0,93.6998,93.7406,93.6672,93.6835,6800.0
2015-03-25 14:40:00,114.77,114.84,114.67,114.77,7700.0,93.6753,93.7325,93.5937,93.6753,7700.0
2015-03-25 14:50:00,114.78,114.85,114.69,114.7,8400.0,93.6835,93.7406,93.61,93.6182,8400.0
2015-03-25 15:00:00,114.71,114.72,114.58,114.6,11100.0,93.6264,93.6345,93.5203,93.5366,11100.0
2015-03-25 15:10:00,114.59,114.68,114.52,114.52,10700.0,93.5284,93.6019,93.4713,93.4713,10700.0
2015-03-25 15:20:00,114.53,114.58,114.46,114.49,19700.0,93.4795,93.5203,93.4223,93.4468,19700.0
2015-03-25 15:30:00,114.5,114.5,114.34,114.34,14900.0,93.455,93.455,93.3244,93.3244,14900.0
2015-03-25 15:40:00,114.34,114.36,114.03,114.06,104500.0,93.3244,93.3407,93.0714,93.0958,104500.0
2015-03-25 15:50:00,114.05,114.06,113.7,113.71,160400.0,93.0877,93.0958,92.802,92.8102,160400.0
2015-03-26 09:30:00,113.35,113.89,112.99,113.87,74000.0,92.5163,92.9571,92.2225,92.9408,74000.0
2015-03-26 09:40:00,113.87,113.91,113.66,113.77,59500.0,92.9408,92.9734,92.7694,92.8591,59500.0
2015-03-26 09:50:00,113.78,113.78,113.13,113.13,27200.0,92.8673,92.8673,92.3368,92.3368,27200.0
2015-03-26 10:00:00,113.2,113.27,113.09,113.09,15100.0,92.3939,92.451,92.3041,92.3041,15100.0
2015-03-26 10:10:00,113.08,113.24,112.89,113.03,15300.0,92.296,92.4266,92.1409,92.2552,15300.0
2015-03-26 10:20:00,113.1,113.32,113.06,113.24,5400.0,92.3123,92.4919,92.2796,92.4266,5400.0
2015-03-26 10:30:00,113.24,113.5,113.09,113.43,18800.0,92.4266,92.6388,92.3041,92.5816,18800.0
2015-03-26 10:40:00,113.34,113.56,113.27,113.49,18500.0,92.5082,92.6877,92.451,92.6306,18500.0
2015-03-26 10:50:00,113.53,113.72,113.46,113.66,11900.0,92.6633,92.8183,92.6061,92.7694,11900.0
2015-03-26 11:00:00,113.66,113.76,113.48,113.73,28400.0,92.7694,92.851,92.6224,92.8265,28400.0
2015-03-26 11:10:00,113.78,113.8,113.5,113.59,34500.0,92.8673,92.8836,92.6388,92.7122,34500.0
2015-03-26 11:20:00,113.57,113.7,113.49,113.62,35900.0,92.6959,92.802,92.6306,92.7367,35900.0
2015-03-26 11:30:00,113.56,113.71,113.49,113.58,24800.0,92.6877,92.8102,92.6306,92.7041,24800.0
2015-03-26 11:40:00,113.55,113.73,113.48,113.6,45600.0,92.6796,92.8265,92.6224,92.7204,45600.0
2015-03-26 11:50:00,113.56,113.83,113.52,113.8,8500.0,92.6877,92.9081,92.6551,92.8836,8500.0
2015-03-26 12:00:00,113.8,113.82,113.6,113.65,22200.0,92.8836,92.9,92.7204,92.7612,22200.0
2015-03-26 12:10:00,113.66,113.68,113.58,113.59,6700.0,92.7694,92.7857,92.7041,92.7122,6700.0
2015-03-26 12:20:00,113.57,113.57,113.44,113.48,11200.0,92.6959,92.6959,92.5898,92.6224,11200.0
2015-03-26 12:30:00,113.46,113.5,113.37,113.44,6600.0,92.6061,92.6388,92.5327,92.5898,6600.0
2015-03-26 12:40:00,113.43,113.56,113.43,113.56,5500.0,92.5816,92.6877,92.5816,92.6877,5500.0
2015-03-26 12:50:00,113.64,113.85,113.64,113.73,13100.0,92.753,92.9244,92.753,92.8265,13100.0
2015-03-26 13:00:00,113.69,113.72,113.53,113.56,6000.0,92.7938,92.8183,92.6633,92.6877,6000.0
2015-03-26 13:10:00,113.62,113.63,113.37,113.46,6400.0,92.7367,92.7449,92.5327,92.6061,6400.0
2015-03-26 13:20:00,113.5,113.55,113.35,113.55,9900.0,92.6388,92.6796,92.5163,92.6796,9900.0
2015-03-26 13:30:00,113.56,113.6,113.5,113.52,11900.0,92.6877,92.7204,92.6388,92.6551,11900.0
2015-03-26 13:40:00,113.55,113.74,113.55,113.73,28900.0,92.6796,92.8347,92.6796,92.8265,28900.0
2015-03-26 13:50:00,113.71,113.76,113.67,113.69,13300.0,92.8102,92.851,92.7775,92.7938,13300.0
2015-03-26 14:00:00,113.72,113.77,113.66,113.66,8400.0,92.8183,92.8591,92.7694,92.7694,8400.0
2015-03-26 14:10:00,113.66,113.77,113.58,113.75,14600.0,92.7694,92.8591,92.7041,92.8428,14600.0
2015-03-26 14:20:00,113.77,113.78,113.6,113.63,12400.0,92.8591,92.8673,92.7204,92.7449,12400.0
2015-03-26 14:30:00,113.64,113.77,113.62,113.73,13300.0,92.753,92.8591,92.7367,92.8265,13300.0
2015-03-26 14:40:00,113.74,113.82,113.6,113.6,11600.0,92.8347,92.9,92.7204,92.7204,11600.0
2015-03-26 14:50:00,113.61,113.62,113.48,113.48,7400.0,92.7286,92.7367,92.6224,92.6224,7400.0
2015-03-26 15:00:00,113.52,113.56,113.37,113.55,10300.0,92.6551,92.6877,92.5327,92.6796,10300.0
2015-03-26 15:10:00,113.57,113.6,113.44,113.5,11400.0,92.6959,92.7204,92.5898,92.6388,11400.0
2015-03-26 15:20:00,113.53,113.62,113.47,113.58,14300.0,92.6633,92.7367,92.6143,92.7041,14300.0
2015-03-26 15:30:00,113.57,113.73,113.49,113.59,27100.0,92.6959,92.8265,92.6306,92.7122,27100.0
2015-03-26 15:40:00,113.6,113.6,113.41,113.49,24200.0,92.7204,92.7204,92.5653,92.6306,24200.0
2015-03-26 15:50:00,113.47,113.51,113.36,113.4,56100.0,92.6143,92.6469,92.5245,92.5571,56100.0
2015-03-27 09:30:00,113.72,113.72,113.0,113.21,74000.0,92.8183,92.8183,92.2307,92.4021,74000.0
2015-03-27 09:40:00,113.21,113.39,113.09,113.24,40900.0,92.4021,92.549,92.3041,92.4266,40900.0
2015-03-27 09:50:00,113.23,113.26,113.06,113.11,2700.0,92.4184,92.4429,92.2796,92.3205,2700.0
2015-03-27 10:00:00,113.1,113.29,113.05,113.13,20200.0,92.3123,92.4674,92.2715,92.3368,20200.0
2015-03-27 10:10:00,113.13,113.23,112.88,113.07,60200.0,92.3368,92.4184,92.1327,92.2878,60200.0
2015-03-27 10:20:00,113.09,113.22,113.03,113.06,26100.0,92.3041,92.4102,92.2552,92.2796,26100.0
2015-03-27 10:30:00,113.06,113.26,112.95,113.2,23300.0,92.2796,92.4429,92.1899,92.3939,23300.0
2015-03-27 10:40:00,113.24,113.27,113.18,113.22,15300.0,92.4266,92.451,92.3776,92.4102,15300.0
2015-03-27 10:50:00,113.23,113.24,113.16,113.24,32600.0,92.4184,92.4266,92.3613,92.4266,32600.0
2015-03-27 11:00:00,113.23,113.24,113.15,113.18,33500.0,92.4184,92.4266,92.3531,92.3776,33500.0
2015-03-27 11:10:00,113.18,113.19,113.13,113.13,31100.0,92.3776,92.3857,92.3368,92.3368,31100.0
2015-03-27 11:20:00,113.14,113.19,112.9,112.9,16900.0,92.3449,92.3857,92.149,92.149,16900.0
2015-03-27 11:30:00,112.92,113.02,112.86,112.93,19200.0,92.1654,92.247,92.1164,92.1735,19200.0
2015-03-27 11:40:00,112.96,112.96,112.81,112.87,16100.0,92.198,92.198,92.0756,92.1246,16100.0
2015-03-27 11:50:00,112.89,112.9,112.66,112.86,10900.0,92.1409,92.149,91.9532,92.1164,10900.0
2015-03-27 12:00:00,112.89,112.99,112.82,112.87,12400.0,92.1409,92.2225,92.0838,92.1246,12400.0
2015-03-27 12:10:00,112.87,112.94,112.85,112.88,12500.0,92.1246,92.1817,92.1082,92.1327,12500.0
2015-03-27 12:20:00,112.85,112.89,112.8,112.84,14200.0,92.1082,92.1409,92.0674,92.1001,14200.0
2015-03-27 12:30:00,112.8,112.97,112.77,112.9,11500.0,92.0674,92.2062,92.0429,92.149,11500.0
2015-03-27 12:40:00,112.9,113.04,112.87,112.9,8600.0,92.149,92.2633,92.1246,92.149,8600.0
2015-03-27 12:50:00,112.94,113.01,112.93,113.0,8300.0,92.1817,92.2388,92.1735,92.2307,8300.0
2015-03-27 13:00:00,112.99,112.99,112.87,112.9,15000.0,92.2225,92.2225,92.1246,92.149,15000.0
2015-03-27 13:10:00,112.91,112.96,112.82,112.9,13400.0,92.1572,92.198,92.0838,92.149,13400.0
2015-03-27 13:20:00,112.91,112.97,112.86,112.87,7800.0,92.1572,92.2062,92.1164,92.1246,7800.0
2015-03-27 13:30:00,112.84,112.98,112.82,112.91,10100.0,92.1001,92.2143,92.0838,92.1572,10100.0
2015-03-27 13:40:00,112.91,113.06,112.91,112.99,8900.0,92.1572,92.2796,92.1572,92.2225,8900.0
2015-03-27 13:50:00,113.02,113.26,113.01,113.24,9900.0,92.247,92.4429,92.2388,92.4266,9900.0
2015-03-27 14:00:00,113.21,113.36,113.2,113.32,14200.0,92.4021,92.5245,92.3939,92.4919,14200.0
2015-03-27 14:10:00,113.34,113.37,113.21,113.23,9400.0,92.5082,92.5327,92.4021,92.4184,9400.0
2015-03-27 14:20:00,113.2,113.31,113.19,113.21,8300.0,92.3939,92.4837,92.3857,92.4021,8300.0
2015-03-27 14:30:00,113.19,113.2,113.0,113.01,10300.0,92.3857,92.3939,92.2307,92.2388,10300.0
2015-03-27 14:40:00,112.96,113.1,112.91,113.1,15200.0,92.198,92.3123,92.1572,92.3123,15200.0
2015-03-27 14:50:00,113.12,113.16,112.97,112.97,14100.0,92.3286,92.3613,92.2062,92.2062,14100.0
2015-03-27 15:00:00,112.99,113.0,112.88,112.9,24600.0,92.2225,92.2307,92.1327,92.149,24600.0
2015-03-27 15:10:00,112.88,112.92,112.75,112.8,20400.0,92.1327,92.1654,92.0266,92.0674,20400.0
2015-03-27 15:20:00,112.79,112.98,112.79,112.95,25800.0,92.0593,92.2143,92.0593,92.1899,25800.0
2015-03-27 15:30:00,112.96,113.22,112.84,113.2,29000.0,92.198,92.4102,92.1001,92.3939,29000.0
2015-03-27 15:40:00,113.21,113.24,112.91,113.03,40000.0,92.4021,92.4266,92.1572,92.2552,40000.0
2015-03-27 15:50:00,113.04,113.21,113.01,113.11,77400.0,92.2633,92.4021,92.2388,92.3205,77400.0
2015-03-30 09:30:00,114.21,114.62,114.0,114.54,27900.0,93.2183,93.5529,93.0469,93.4876,27900.0
2015-03-30 09:40:00,114.53,115.0,114.53,114.82,126200.0,93.4795,93.8631,93.4795,93.7162,126200.0
2015-03-30 09:50:00,114.76,115.44,114.76,115.3,28300.0,93.6672,94.2222,93.6672,94.1079,28300.0
2015-03-30 10:00:00,115.4,115.55,115.0,115.05,25900.0,94.1896,94.312,93.8631,93.9039,25900.0
2015-03-30 10:10:00,115.08,115.11,114.77,114.83,21600.0,93.9284,93.9529,93.6753,93.7243,21600.0
2015-03-30 10:20:00,114.84,115.09,114.78,115.07,32300.0,93.7325,93.9365,93.6835,93.9202,32300.0
2015-03-30 10:30:00,115.09,115.1,114.71,114.74,32500.0,93.9365,93.9447,93.6264,93.6509,32500.0
2015-03-30 10:40:00,114.73,115.13,114.73,115.04,30100.0,93.6427,93.9692,93.6427,93.8957,30100.0
2015-03-30 10:50:00,115.04,115.28,115.02,115.23,21600.0,93.8957,94.0916,93.8794,94.0508,21600.0
2015-03-30 11:00:00,115.25,115.29,115.1,115.11,26300.0,94.0671,94.0998,93.9447,93.9529,26300.0
2015-03-30 11:10:00,115.14,115.31,115.08,115.29,21100.0,93.9773,94.1161,93.9284,94.0998,21100.0
2015-03-30 11:20:00,115.3,115.51,115.3,115.43,26500.0,94.1079,94.2793,94.1079,94.214,26500.0
2015-03-30 11:30:00,115.4,115.5,115.33,115.44,9500.0,94.1896,94.2712,94.1324,94.2222,9500.0
2015-03-30 11:40:00,115.47,115.63,115.44,115.49,15300.0,94.2467,94.3773,94.2222,94.263,15300.0
2015-03-30 11:50:00,115.48,115.56,115.43,115.54,12100.0,94.2548,94.3201,94.214,94.3038,12100.0
2015-03-30 12:00:00,115.56,115.62,115.45,115.56,9200.0,94.3201,94.3691,94.2304,94.3201,9200.0
2015-03-30 12:10:00,115.55,115.71,115.55,115.63,11500.0,94.312,94.4426,94.312,94.3773,11500.0
2015-03-30 12:20:00,115.6,115.6,115.5,115.52,10300.0,94.3528,94.3528,94.2712,94.2875,10300.0
2015-03-30 12:30:00,115.52,115.74,115.51,115.69,13500.0,94.2875,94.4671,94.2793,94.4262,13500.0
2015-03-30 12:40:00,115.72,115.89,115.7,115.87,15100.0,94.4507,94.5895,94.4344,94.5732,15100.0
2015-03-30 12:50:00,115.9,115.94,115.75,115.85,8600.0,94.5977,94.6303,94.4752,94.5568,8600.0
2015-03-30 13:00:00,115.87,115.95,115.79,115.83,19600.0,94.5732,94.6385,94.5079,94.5405,19600.0
2015-03-30 13:10:00,115.85,115.85,115.68,115.74,10100.0,94.5568,94.5568,94.4181,94.4671,10100.0
2015-03-30 13:20:00,115.78,115.87,115.7,115.7,11300.0,94.4997,94.5732,94.4344,94.4344,11300.0
2015-03-30 13:30:00,115.69,115.91,115.68,115.91,13900.0,94.4262,94.6058,94.4181,94.6058,13900.0
2015-03-30 13:40:00,115.9,115.9,115.73,115.78,11700.0,94.5977,94.5977,94.4589,94.4997,11700.0
2015-03-30 13:50:00,115.79,115.8,115.66,115.72,14100.0,94.5079,94.516,94.4018,94.4507,14100.0
2015-03-30 14:00:00,115.73,115.94,115.73,115.83,13400.0,94.4589,94.6303,94.4589,94.5405,13400.0
2015-03-30 14:10:00,115.83,115.93,115.71,115.71,11000.0,94.5405,94.6221,94.4426,94.4426,11000.0
2015-03-30 14:20:00,115.71,115.82,115.53,115.54,12400.0,94.4426,94.5324,94.2957,94.3038,12400.0
2015-03-30 14:30:00,115.54,115.86,115.54,115.86,15700.0,94.3038,94.565,94.3038,94.565,15700.0
2015-03-30 14:40:00,115.88,115.95,115.86,115.93,19100.0,94.5813,94.6385,94.565,94.6221,19100.0
2015-03-30 14:50:00,115.92,115.95,115.86,115.9,15800.0,94.614,94.6385,94.565,94.5977,15800.0
2015-03-30 15:00:00,115.92,115.98,115.86,115.92,19800.0,94.614,94.6629,94.565,94.614,19800.0
2015-03-30 15:10:00,115.93,115.94,115.59,115.81,21900.0,94.6221,94.6303,94.3446,94.5242,21900.0
2015-03-30 15:20:00,115.81,115.81,115.62,115.63,20300.0,94.5242,94.5242,94.3691,94.3773,20300.0
2015-03-30 15:30:00,115.66,115.75,115.64,115.7,33600.0,94.4018,94.4752,94.3854,94.4344,33600.0
2015-03-30 15:40:00,115.71,115.8,115.62,115.63,43200.0,94.4426,94.516,94.3691,94.3773,43200.0
2015-03-30 15:50:00,115.62,115.65,115.43,115.47,98800.0,94.3691,94.3936,94.214,94.2467,98800.0
2015-03-31 09:30:00,115.14,115.14,114.16,114.47,34300.0,93.9773,93.9773,93.1775,93.4305,34300.0
2015-03-31 09:40:00,114.5,114.53,113.75,114.43,26500.0,93.455,93.4795,92.8428,93.3978,26500.0
2015-03-31 09:50:00,114.47,114.74,114.19,114.61,18000.0,93.4305,93.6509,93.2019,93.5448,18000.0
2015-03-31 10:00:00,114.67,114.93,114.57,114.57,16200.0,93.5937,93.8059,93.5121,93.5121,16200.0
2015-03-31 10:10:00,114.67,114.91,114.62,114.89,16000.0,93.5937,93.7896,93.5529,93.7733,16000.0
2015-03-31 10:20:00,114.89,115.02,114.66,114.71,13500.0,93.7733,93.8794,93.5856,93.6264,13500.0
2015-03-31 10:30:00,114.65,115.04,114.64,115.0,23400.0,93.5774,93.8957,93.5692,93.8631,23400.0
2015-03-31 10:40:00,115.06,115.45,115.04,115.15,37900.0,93.912,94.2304,93.8957,93.9855,37900.0
2015-03-31 10:50:00,115.12,115.33,115.04,115.21,13100.0,93.961,94.1324,93.8957,94.0345,13100.0
2015-03-31 11:00:00,115.2,115.31,115.19,115.27,8700.0,94.0263,94.1161,94.0181,94.0834,8700.0
2015-03-31 11:10:00,115.27,115.44,115.27,115.44,10800.0,94.0834,94.2222,94.0834,94.2222,10800.0
2015-03-31 11:20:00,115.4,115.4,115.16,115.16,10400.0,94.1896,94.1896,93.9937,93.9937,10400.0
2015-03-31 11:30:00,115.09,115.15,115.0,115.13,7400.0,93.9365,93.9855,93.8631,93.9692,7400.0
2015-03-31 11:40:00,115.08,115.25,114.94,115.2,11100.0,93.9284,94.0671,93.8141,94.0263,11100.0
2015-03-31 11:50:00,115.23,115.37,115.04,115.16,9300.0,94.0508,94.1651,93.8957,93.9937,9300.0
2015-03-31 12:00:00,115.12,115.16,114.98,115.13,15100.0,93.961,93.9937,93.8467,93.9692,15100.0
2015-03-31 12:10:00,115.12,115.34,115.12,115.33,9700.0,93.961,94.1406,93.961,94.1324,9700.0
2015-03-31 12:20:00,115.35,115.46,115.33,115.36,11500.0,94.1487,94.2385,94.1324,94.1569,11500.0
2015-03-31 12:30:00,115.34,115.34,115.18,115.24,20600.0,94.1406,94.1406,94.01,94.059,20600.0
2015-03-31 12:40:00,115.25,115.49,115.25,115.47,17100.0,94.0671,94.263,94.0671,94.2467,17100.0
2015-03-31 12:50:00,115.48,115.67,115.47,115.66,16800.0,94.2548,94.4099,94.2467,94.4018,16800.0
2015-03-31 13:00:00,115.68,115.82,115.64,115.77,17600.0,94.4181,94.5324,94.3854,94.4915,17600.0
2015-03-31 13:10:00,115.76,115.86,115.67,115.86,7300.0,94.4834,94.565,94.4099,94.565,7300.0
2015-03-31 13:20:00,115.84,115.93,115.8,115.87,13900.0,94.5487,94.6221,94.516,94.5732,13900.0
2015-03-31 13:30:00,115.88,116.08,115.88,116.0,17400.0,94.5813,94.7446,94.5813,94.6793,17400.0
2015-03-31 13:40:00,116.02,116.22,115.94,115.94,17300.0,94.6956,94.8588,94.6303,94.6303,17300.0
2015-03-31 13:50:00,115.95,116.02,115.92,115.95,25000.0,94.6385,94.6956,94.614,94.6385,25000.0
2015-03-31 14:00:00,115.94,116.09,115.93,116.05,27400.0,94.6303,94.7527,94.6221,94.7201,27400.0
2015-03-31 14:10:00,116.03,116.17,116.0,116.06,28400.0,94.7038,94.818,94.6793,94.7282,28400.0
2015-03-31 14:20:00,116.04,116.16,115.93,116.1,15800.0,94.7119,94.8099,94.6221,94.7609,15800.0
2015-03-31 14:30:00,116.1,116.1,115.88,116.07,28200.0,94.7609,94.7609,94.5813,94.7364,28200.0
2015-03-31 14:40:00,116.06,116.07,115.88,116.04,23800.0,94.7282,94.7364,94.5813,94.7119,23800.0
2015-03-31 14:50:00,116.07,116.07,115.78,116.05,31000.0,94.7364,94.7364,94.4997,94.7201,31000.0
2015-03-31 15:00:00,116.0,116.0,115.76,115.83,52300.0,94.6793,94.6793,94.4834,94.5405,52300.0
2015-03-31 15:10:00,115.83,115.92,115.7,115.7,51900.0,94.5405,94.614,94.4344,94.4344,51900.0
2015-03-31 15:20:00,115.73,115.84,115.61,115.7,33900.0,94.4589,94.5487,94.361,94.4344,33900.0
2015-03-31 15:30:00,115.69,115.89,115.64,115.89,43400.0,94.4262,94.5895,94.3854,94.5895,43400.0
2015-03-31 15:40:00,115.88,116.26,115.86,116.26,92300.0,94.5813,94.8915,94.565,94.8915,92300.0
2015-03-31 15:50:00,116.26,116.27,115.98,116.07,169600.0,94.8915,94.8996,94.6629,94.7364,169600.0
2015-04-01 09:30:00,114.91,115.39,114.22,114.29,88800.0,93.7896,94.1814,93.2264,93.2836,88800.0
2015-04-01 09:40:00,114.32,114.32,113.3,113.32,41600.0,93.3081,93.3081,92.4755,92.4919,41600.0
2015-04-01 09:50:00,113.39,113.63,113.0,113.63,29400.0,92.549,92.7449,92.2307,92.7449,29400.0
2015-04-01 10:00:00,113.41,113.8,113.33,113.38,40200.0,92.5653,92.8836,92.5,92.5408,40200.0
2015-04-01 10:10:00,113.39,114.37,113.36,114.18,30500.0,92.549,93.3489,92.5245,93.1938,30500.0
2015-04-01 10:20:00,114.18,114.5,114.16,114.3,12900.0,93.1938,93.455,93.1775,93.2917,12900.0
2015-04-01 10:30:00,114.33,114.35,114.0,114.1,8700.0,93.3162,93.3325,93.0469,93.1285,8700.0
2015-04-01 10:40:00,114.09,114.65,114.06,114.65,16800.0,93.1203,93.5774,93.0958,93.5774,16800.0
2015-04-01 10:50:00,114.73,114.84,114.63,114.77,11500.0,93.6427,93.7325,93.5611,93.6753,11500.0
2015-04-01 11:00:00,114.76,114.93,114.7,114.93,22800.0,93.6672,93.8059,93.6182,93.8059,22800.0
2015-04-01 11:10:00,114.93,114.94,114.72,114.81,17500.0,93.8059,93.8141,93.6345,93.708,17500.0
2015-04-01 11:20:00,114.77,114.84,114.58,114.58,22500.0,93.6753,93.7325,93.5203,93.5203,22500.0
2015-04-01 11:30:00,114.61,114.62,114.4,114.56,11500.0,93.5448,93.5529,93.3733,93.5039,11500.0
2015-04-01 11:40:00,114.54,114.56,114.18,114.33,29300.0,93.4876,93.5039,93.1938,93.3162,29300.0
2015-04-01 11:50:00,114.35,114.57,114.35,114.41,12200.0,93.3325,93.5121,93.3325,93.3815,12200.0
2015-04-01 12:00:00,114.37,114.48,114.06,114.07,22200.0,93.3489,93.4386,93.0958,93.104,22200.0
2015-04-01 12:10:00,114.13,114.26,114.02,114.09,12700.0,93.153,93.2591,93.0632,93.1203,12700.0
2015-04-01 12:20:00,114.09,114.22,114.02,114.21,10000.0,93.1203,93.2264,93.0632,93.2183,10000.0
2015-04-01 12:30:00,114.17,114.19,113.99,114.07,9100.0,93.1856,93.2019,93.0387,93.104,9100.0
2015-04-01 12:40:00,114.04,114.16,113.9,113.93,11400.0,93.0795,93.1775,92.9652,92.9897,11400.0
2015-04-01 12:50:00,113.94,114.04,113.89,113.96,9500.0,92.9979,93.0795,92.9571,93.0142,9500.0
2015-04-01 13:00:00,113.94,113.94,113.77,113.82,10900.0,92.9979,92.9979,92.8591,92.9,10900.0
2015-04-01 13:10:00,113.8,113.94,113.8,113.81,15200.0,92.8836,92.9979,92.8836,92.8918,15200.0
2015-04-01 13:20:00,113.8,113.8,113.66,113.67,16400.0,92.8836,92.8836,92.7694,92.7775,16400.0
2015-04-01 13:30:00,113.71,113.76,113.6,113.66,15000.0,92.8102,92.851,92.7204,92.7694,15000.0
2015-04-01 13:40:00,113.65,113.93,113.65,113.93,13000.0,92.7612,92.9897,92.7612,92.9897,13000.0
2015-04-01 13:50:00,113.95,114.01,113.74,113.75,34800.0,93.0061,93.055,92.8347,92.8428,34800.0
2015-04-01 14:00:00,113.8,114.07,113.63,114.04,38200.0,92.8836,93.104,92.7449,93.0795,38200.0
2015-04-01 14:10:00,114.01,114.01,113.6,113.63,13200.0,93.055,93.055,92.7204,92.7449,13200.0
2015-04-01 14:20:00,113.64,113.86,113.64,113.65,9100.0,92.753,92.9326,92.753,92.7612,9100.0
2015-04-01 14:30:00,113.65,113.73,113.58,113.71,15500.0,92.7612,92.8265,92.7041,92.8102,15500.0
2015-04-01 14:40:00,113.7,113.92,113.65,113.8,31300.0,92.802,92.9816,92.7612,92.8836,31300.0
2015-04-01 14:50:00,113.8,113.8,113.52,113.53,24400.0,92.8836,92.8836,92.6551,92.6633,24400.0
2015-04-01 15:00:00,113.5,113.54,113.04,113.04,41400.0,92.6388,92.6714,92.2633,92.2633,41400.0
2015-04-01 15:10:00,113.06,113.22,112.98,112.99,55600.0,92.2796,92.4102,92.2143,92.2225,55600.0
2015-04-01 15:20:00,113.02,113.15,113.01,113.13,29800.0,92.247,92.3531,92.2388,92.3368,29800.0
2015-04-01 15:30:00,113.09,113.25,112.92,113.21,57400.0,92.3041,92.4347,92.1654,92.4021,57400.0
2015-04-01 15:40:00,113.19,113.2,112.91,113.12,62500.0,92.3857,92.3939,92.1572,92.3286,62500.0
2015-04-01 15:50:00,113.14,113.25,113.07,113.25,94300.0,92.3449,92.4347,92.2878,92.4347,94300.0
2015-04-02 09:30:00,113.11,113.17,112.47,112.68,31400.0,92.3205,92.3694,91.7981,91.9695,31400.0
2015-04-02 09:40:00,112.78,113.27,112.69,113.21,23100.0,92.0511,92.451,91.9776,92.4021,23100.0
2015-04-02 09:50:00,113.25,113.51,113.22,113.49,19000.0,92.4347,92.6469,92.4102,92.6306,19000.0
2015-04-02 10:00:00,113.49,113.61,113.42,113.45,25300.0,92.6306,92.7286,92.5735,92.598,25300.0
2015-04-02 10:10:00,113.42,113.46,113.15,113.28,35400.0,92.5735,92.6061,92.3531,92.4592,35400.0
2015-04-02 10:20:00,113.3,113.37,113.23,113.34,27700.0,92.4755,92.5327,92.4184,92.5082,27700.0
2015-04-02 10:30:00,113.35,113.56,113.28,113.56,21200.0,92.5163,92.6877,92.4592,92.6877,21200.0
2015-04-02 10:40:00,113.51,113.82,113.5,113.82,15700.0,92.6469,92.9,92.6388,92.9,15700.0
2015-04-02 10:50:00,113.82,113.82,113.63,113.67,11200.0,92.9,92.9,92.7449,92.7775,11200.0
2015-04-02 11:00:00,113.65,113.87,113.63,113.74,13900.0,92.7612,92.9408,92.7449,92.8347,13900.0
2015-04-02 11:10:00,113.74,113.77,113.29,113.42,23200.0,92.8347,92.8591,92.4674,92.5735,23200.0
2015-04-02 11:20:00,113.4,113.45,113.29,113.29,9900.0,92.5571,92.598,92.4674,92.4674,9900.0
2015-04-02 11:30:00,113.28,113.43,113.25,113.25,9800.0,92.4592,92.5816,92.4347,92.4347,9800.0
2015-04-02 11:40:00,113.29,113.32,113.2,113.3,5100.0,92.4674,92.4919,92.3939,92.4755,5100.0
2015-04-02 11:50:00,113.28,113.31,113.07,113.09,5400.0,92.4592,92.4837,92.2878,92.3041,5400.0
2015-04-02 12:00:00,113.07,113.1,112.9,112.95,6600.0,92.2878,92.3123,92.149,92.1899,6600.0
2015-04-02 12:10:00,112.96,113.03,112.85,112.98,6500.0,92.198,92.2552,92.1082,92.2143,6500.0
2015-04-02 12:20:00,113.01,113.09,112.95,113.03,6900.0,92.2388,92.3041,92.1899,92.2552,6900.0
2015-04-02 12:30:00,113.02,113.14,113.01,113.05,11000.0,92.247,92.3449,92.2388,92.2715,11000.0
2015-04-02 12:40:00,113.05,113.13,112.99,113.02,12000.0,92.2715,92.3368,92.2225,92.247,12000.0
2015-04-02 12:50:00,113.03,113.04,112.94,113.01,9800.0,92.2552,92.2633,92.1817,92.2388,9800.0
2015-04-02 13:00:00,113.03,113.15,113.0,113.15,12700.0,92.2552,92.3531,92.2307,92.3531,12700.0
2015-04-02 13:10:00,113.14,113.26,113.11,113.2,10500.0,92.3449,92.4429,92.3205,92.3939,10500.0
2015-04-02 13:20:00,113.22,113.23,112.97,112.97,14900.0,92.4102,92.4184,92.2062,92.2062,14900.0
2015-04-02 13:30:00,112.95,112.99,112.92,112.98,8100.0,92.1899,92.2225,92.1654,92.2143,8100.0
2015-04-02 13:40:00,112.98,112.99,112.72,112.81,14800.0,92.2143,92.2225,92.0021,92.0756,14800.0
2015-04-02 13:50:00,112.78,112.9,112.74,112.81,27600.0,92.0511,92.149,92.0185,92.0756,27600.0
2015-04-02 14:00:00,112.81,112.85,112.66,112.77,15600.0,92.0756,92.1082,91.9532,92.0429,15600.0
2015-04-02 14:10:00,112.78,113.08,112.76,113.08,19300.0,92.0511,92.296,92.0348,92.296,19300.0
2015-04-02 14:20:00,113.05,113.11,113.01,113.04,17900.0,92.2715,92.3205,92.2388,92.2633,17900.0
2015-04-02 14:30:00,113.03,113.04,112.73,112.74,21000.0,92.2552,92.2633,92.0103,92.0185,21000.0
2015-04-02 14:40:00,112.77,112.87,112.56,112.61,25800.0,92.0429,92.1246,91.8715,91.9124,25800.0
2015-04-02 14:50:00,112.62,112.82,112.61,112.81,19300.0,91.9205,92.0838,91.9124,92.0756,19300.0
2015-04-02 15:00:00,112.77,112.86,112.75,112.82,20100.0,92.0429,92.1164,92.0266,92.0838,20100.0
2015-04-02 15:10:00,112.82,112.89,112.68,112.72,29700.0,92.0838,92.1409,91.9695,92.0021,29700.0
2015-04-02 15:20:00,112.73,112.8,112.64,112.74,35700.0,92.0103,92.0674,91.9368,92.0185,35700.0
2015-04-02 15:30:00,112.74,112.96,112.72,112.96,33700.0,92.0185,92.198,92.0021,92.198,33700.0
2015-04-02 15:40:00,112.94,113.06,112.85,113.06,49900.0,92.1817,92.2796,92.1082,92.2796,49900.0
2015-04-02 15:50:00,113.06,113.06,112.79,112.79,78800.0,92.2796,92.2796,92.0593,92.0593,78800.0
2015-04-06 09:30:00,112.59,112.63,111.91,112.5,56600.0,91.896,91.9287,91.341,91.8226,56600.0
2015-04-06 09:40:00,112.66,113.33,112.65,113.33,41900.0,91.9532,92.5,91.945,92.5,41900.0
2015-04-06 09:50:00,113.41,113.47,113.32,113.38,22700.0,92.5653,92.6143,92.4919,92.5408,22700.0
2015-04-06 10:00:00,113.36,113.46,113.21,113.23,19700.0,92.5245,92.6061,92.4021,92.4184,19700.0
2015-04-06 10:10:00,113.32,113.43,113.29,113.3,11800.0,92.4919,92.5816,92.4674,92.4755,11800.0
2015-04-06 10:20:00,113.31,113.51,113.31,113.48,40300.0,92.4837,92.6469,92.4837,92.6224,40300.0
2015-04-06 10:30:00,113.48,113.91,113.48,113.8,37200.0,92.6224,92.9734,92.6224,92.8836,37200.0
2015-04-06 10:40:00,113.86,113.86,113.58,113.6,20500.0,92.9326,92.9326,92.7041,92.7204,20500.0
2015-04-06 10:50:00,113.6,113.84,113.59,113.79,14800.0,92.7204,92.9163,92.7122,92.8755,14800.0
2015-04-06 11:00:00,113.8,114.14,113.8,114.14,12000.0,92.8836,93.1611,92.8836,93.1611,12000.0
2015-04-06 11:10:00,114.16,114.29,114.12,114.25,19400.0,93.1775,93.2836,93.1448,93.2509,19400.0
2015-04-06 11:20:00,114.25,114.49,114.2,114.49,28300.0,93.2509,93.4468,93.2101,93.4468,28300.0
2015-04-06 11:30:00,114.51,114.78,114.51,114.72,22200.0,93.4631,93.6835,93.4631,93.6345,22200.0
2015-04-06 11:40:00,114.71,114.77,114.63,114.76,7900.0,93.6264,93.6753,93.5611,93.6672,7900.0
2015-04-06 11:50:00,114.75,114.97,114.71,114.97,7700.0,93.659,93.8386,93.6264,93.8386,7700.0
2015-04-06 12:00:00,114.98,115.07,114.91,115.05,12000.0,93.8467,93.9202,93.7896,93.9039,12000.0
2015-04-06 12:10:00,115.06,115.19,115.03,115.15,11800.0,93.912,94.0181,93.8876,93.9855,11800.0
2015-04-06 12:20:00,115.17,115.28,115.12,115.22,14000.0,94.0018,94.0916,93.961,94.0426,14000.0
2015-04-06 12:30:00,115.19,115.22,115.09,115.21,5900.0,94.0181,94.0426,93.9365,94.0345,5900.0
2015-04-06 12:40:00,115.24,115.44,115.23,115.44,8100.0,94.059,94.2222,94.0508,94.2222,8100.0
2015-04-06 12:50:00,115.44,115.45,115.28,115.38,8200.0,94.2222,94.2304,94.0916,94.1732,8200.0
2015-04-06 13:00:00,115.41,115.5,115.35,115.47,7100.0,94.1977,94.2712,94.1487,94.2467,7100.0
2015-04-06 13:10:00,115.44,115.59,115.38,115.55,7100.0,94.2222,94.3446,94.1732,94.312,7100.0
2015-04-06 13:20:00,115.55,115.56,115.45,115.49,4800.0,94.312,94.3201,94.2304,94.263,4800.0
2015-04-06 13:30:00,115.54,115.54,115.32,115.32,7800.0,94.3038,94.3038,94.1243,94.1243,7800.0
2015-04-06 13:40:00,115.33,115.4,115.29,115.32,6600.0,94.1324,94.1896,94.0998,94.1243,6600.0
2015-04-06 13:50:00,115.35,115.42,115.33,115.4,6500.0,94.1487,94.2059,94.1324,94.1896,6500.0
2015-04-06 14:00:00,115.48,115.49,115.35,115.35,7900.0,94.2548,94.263,94.1487,94.1487,7900.0
2015-04-06 14:10:00,115.35,115.38,115.29,115.38,5400.0,94.1487,94.1732,94.0998,94.1732,5400.0
2015-04-06 14:20:00,115.35,115.35,115.13,115.17,19500.0,94.1487,94.1487,93.9692,94.0018,19500.0
2015-04-06 14:30:00,115.14,115.15,115.03,115.04,10700.0,93.9773,93.9855,93.8876,93.8957,10700.0
2015-04-06 14:40:00,115.06,115.07,114.94,114.96,15000.0,93.912,93.9202,93.8141,93.8304,15000.0
2015-04-06 14:50:00,114.94,114.94,114.78,114.78,20700.0,93.8141,93.8141,93.6835,93.6835,20700.0
2015-04-06 15:00:00,114.79,114.94,114.76,114.78,16700.0,93.6917,93.8141,93.6672,93.6835,16700.0
2015-04-06 15:10:00,114.78,114.86,114.62,114.62,13500.0,93.6835,93.7488,93.5529,93.5529,13500.0
2015-04-06 15:20:00,114.65,114.71,114.51,114.51,11800.0,93.5774,93.6264,93.4631,93.4631,11800.0
2015-04-06 15:30:00,114.53,114.69,114.41,114.42,14800.0,93.4795,93.61,93.3815,93.3897,14800.0
2015-04-06 15:40:00,114.44,114.47,114.36,114.38,21700.0,93.406,93.4305,93.3407,93.357,21700.0
2015-04-06 15:50:00,114.38,114.43,114.29,114.35,43600.0,93.357,93.3978,93.2836,93.3325,43600.0
2015-04-07 09:30:00,113.89,114.44,113.84,114.07,21000.0,92.9571,93.406,92.9163,93.104,21000.0
2015-04-07 09:40:00,114.0,114.71,114.0,114.64,17100.0,93.0469,93.6264,93.0469,93.5692,17100.0
2015-04-07 09:50:00,114.64,114.64,114.24,114.26,13900.0,93.5692,93.5692,93.2428,93.2591,13900.0
2015-04-07 10:00:00,114.15,114.15,113.77,113.82,16300.0,93.1693,93.1693,92.8591,92.9,16300.0
2015-04-07 10:10:00,113.76,114.26,113.7,114.24,17800.0,92.851,93.2591,92.802,93.2428,17800.0
2015-04-07 10:20:00,114.32,114.45,114.22,114.23,3500.0,93.3081,93.4142,93.2264,93.2346,3500.0
2015-04-07 10:30:00,114.25,114.35,114.24,114.35,2800.0,93.2509,93.3325,93.2428,93.3325,2800.0
2015-04-07 10:40:00,114.33,114.5,114.25,114.26,7100.0,93.3162,93.455,93.2509,93.2591,7100.0
2015-04-07 10:50:00,114.21,114.27,114.14,114.19,13700.0,93.2183,93.2672,93.1611,93.2019,13700.0
2015-04-07 11:00:00,114.19,114.22,114.07,114.13,15300.0,93.2019,93.2264,93.104,93.153,15300.0
2015-04-07 11:10:00,114.15,114.28,114.15,114.16,6400.0,93.1693,93.2754,93.1693,93.1775,6400.0
2015-04-07 11:20:00,114.13,114.31,114.12,114.21,6700.0,93.153,93.2999,93.1448,93.2183,6700.0
2015-04-07 11:30:00,114.24,114.27,114.14,114.19,6100.0,93.2428,93.2672,93.1611,93.2019,6100.0
2015-04-07 11:40:00,114.17,114.17,114.02,114.04,9400.0,93.1856,93.1856,93.0632,93.0795,9400.0
2015-04-07 11:50:00,114.06,114.09,113.92,113.95,8300.0,93.0958,93.1203,92.9816,93.0061,8300.0
2015-04-07 12:00:00,113.92,114.17,113.92,114.1,9200.0,92.9816,93.1856,92.9816,93.1285,9200.0
2015-04-07 12:10:00,114.09,114.24,114.09,114.15,12800.0,93.1203,93.2428,93.1203,93.1693,12800.0
2015-04-07 12:20:00,114.11,114.21,114.05,114.14,8600.0,93.1367,93.2183,93.0877,93.1611,8600.0
2015-04-07 12:30:00,114.21,114.21,114.0,114.06,7100.0,93.2183,93.2183,93.0469,93.0958,7100.0
2015-04-07 12:40:00,114.05,114.06,113.7,113.7,6700.0,93.0877,93.0958,92.802,92.802,6700.0
2015-04-07 12:50:00,113.7,113.76,113.65,113.7,8600.0,92.802,92.851,92.7612,92.802,8600.0
2015-04-07 13:00:00,113.7,113.7,113.57,113.61,9000.0,92.802,92.802,92.6959,92.7286,9000.0
2015-04-07 13:10:00,113.6,113.61,113.53,113.6,8700.0,92.7204,92.7286,92.6633,92.7204,8700.0
2015-04-07 13:20:00,113.62,113.69,113.57,113.61,8200.0,92.7367,92.7938,92.6959,92.7286,8200.0
2015-04-07 13:30:00,113.62,113.63,113.49,113.49,7300.0,92.7367,92.7449,92.6306,92.6306,7300.0
2015-04-07 13:40:00,113.5,113.53,113.37,113.4,8700.0,92.6388,92.6633,92.5327,92.5571,8700.0
2015-04-07 13:50:00,113.37,113.37,113.18,113.27,8900.0,92.5327,92.5327,92.3776,92.451,8900.0
2015-04-07 14:00:00,113.3,113.31,113.25,113.26,7700.0,92.4755,92.4837,92.4347,92.4429,7700.0
2015-04-07 14:10:00,113.23,113.24,113.15,113.2,10300.0,92.4184,92.4266,92.3531,92.3939,10300.0
2015-04-07 14:20:00,113.22,113.22,113.13,113.22,12100.0,92.4102,92.4102,92.3368,92.4102,12100.0
2015-04-07 14:30:00,113.22,113.3,113.22,113.28,17100.0,92.4102,92.4755,92.4102,92.4592,17100.0
2015-04-07 14:40:00,113.3,113.3,113.11,113.16,14600.0,92.4755,92.4755,92.3205,92.3613,14600.0
2015-04-07 14:50:00,113.15,113.16,113.02,113.06,13700.0,92.3531,92.3613,92.247,92.2796,13700.0
2015-04-07 15:00:00,113.06,113.17,113.03,113.11,22100.0,92.2796,92.3694,92.2552,92.3205,22100.0
2015-04-07 15:10:00,113.1,113.1,113.02,113.08,17700.0,92.3123,92.3123,92.247,92.296,17700.0
2015-04-07 15:20:00,113.07,113.1,112.91,113.08,20700.0,92.2878,92.3123,92.1572,92.296,20700.0
2015-04-07 15:30:00,113.09,113.09,112.83,112.86,16500.0,92.3041,92.3041,92.0919,92.1164,16500.0
2015-04-07 15:40:00,112.85,113.0,112.73,112.95,27900.0,92.1082,92.2307,92.0103,92.1899,27900.0
2015-04-07 15:50:00,112.94,112.96,112.79,112.79,58100.0,92.1817,92.198,92.0593,92.0593,58100.0
2015-04-08 09:30:00,112.01,113.49,111.81,111.97,113400.0,91.4226,92.6306,91.2594,91.39,113400.0
2015-04-08 09:40:00,112.0,112.0,111.78,111.82,56300.0,91.4145,91.4145,91.2349,91.2676,56300.0
2015-04-08 09:50:00,111.83,111.83,111.45,111.54,36700.0,91.2757,91.2757,90.9656,91.039,36700.0
2015-04-08 10:00:00,111.59,111.7,111.34,111.56,20300.0,91.0798,91.1696,90.8758,91.0553,20300.0
2015-04-08 10:10:00,111.56,111.58,111.2,111.23,23100.0,91.0553,91.0717,90.7615,90.786,23100.0
2015-04-08 10:20:00,111.25,111.5,111.21,111.21,21400.0,90.8023,91.0064,90.7697,90.7697,21400.0
2015-04-08 10:30:00,111.23,111.23,110.86,110.95,24100.0,90.786,90.786,90.484,90.5575,24100.0
2015-04-08 10:40:00,110.92,110.92,110.27,110.31,36400.0,90.533,90.533,90.0024,90.0351,36400.0
2015-04-08 10:50:00,110.31,110.74,110.27,110.73,20600.0,90.0351,90.3861,90.0024,90.3779,20600.0
2015-04-08 11:00:00,110.71,111.18,110.7,111.17,15400.0,90.3616,90.7452,90.3534,90.737,15400.0
2015-04-08 11:10:00,111.18,111.35,111.18,111.35,23900.0,90.7452,90.8839,90.7452,90.8839,23900.0
2015-04-08 11:20:00,111.35,111.42,111.24,111.36,27100.0,90.8839,90.9411,90.7942,90.8921,27100.0
2015-04-08 11:30:00,111.39,111.53,111.27,111.46,11600.0,90.9166,91.0309,90.8186,90.9737,11600.0
2015-04-08 11:40:00,111.48,111.71,111.44,111.65,11200.0,90.99,91.1778,90.9574,91.1288,11200.0
2015-04-08 11:50:00,111.67,111.71,111.62,111.65,11300.0,91.1451,91.1778,91.1043,91.1288,11300.0
2015-04-08 12:00:00,111.66,111.71,111.61,111.62,12300.0,91.137,91.1778,91.0962,91.1043,12300.0
2015-04-08 12:10:00,111.61,111.63,111.45,111.49,7800.0,91.0962,91.1125,90.9656,90.9982,7800.0
2015-04-08 12:20:00,111.52,111.54,111.3,111.34,7400.0,91.0227,91.039,90.8431,90.8758,7400.0
2015-04-08 12:30:00,111.33,111.39,111.3,111.38,5800.0,90.8676,90.9166,90.8431,90.9084,5800.0
2015-04-08 12:40:00,111.4,111.56,111.39,111.52,6400.0,90.9247,91.0553,90.9166,91.0227,6400.0
2015-04-08 12:50:00,111.52,111.54,111.4,111.47,7400.0,91.0227,91.039,90.9247,90.9819,7400.0
2015-04-08 13:00:00,111.48,111.6,111.48,111.58,11000.0,90.99,91.088,90.99,91.0717,11000.0
2015-04-08 13:10:00,111.6,111.61,111.44,111.47,6900.0,91.088,91.0962,90.9574,90.9819,6900.0
2015-04-08 13:20:00,111.51,111.53,111.46,111.5,5700.0,91.0145,91.0309,90.9737,91.0064,5700.0
2015-04-08 13:30:00,111.46,111.53,111.4,111.47,7400.0,90.9737,91.0309,90.9247,90.9819,7400.0
2015-04-08 13:40:00,111.48,111.53,111.45,111.5,6600.0,90.99,91.0309,90.9656,91.0064,6600.0
2015-04-08 13:50:00,111.5,111.6,111.49,111.53,7800.0,91.0064,91.088,90.9982,91.0309,7800.0
2015-04-08 14:00:00,111.58,111.6,111.08,111.08,13000.0,91.0717,91.088,90.6636,90.6636,13000.0
2015-04-08 14:10:00,111.1,111.8,111.09,111.67,13600.0,90.6799,91.2512,90.6717,91.1451,13600.0
2015-04-08 14:20:00,111.69,111.82,111.51,111.54,13500.0,91.1614,91.2676,91.0145,91.039,13500.0
2015-04-08 14:30:00,111.56,111.62,111.5,111.6,25700.0,91.0553,91.1043,91.0064,91.088,25700.0
2015-04-08 14:40:00,111.57,111.6,111.38,111.57,9000.0,91.0635,91.088,90.9084,91.0635,9000.0
2015-04-08 14:50:00,111.59,111.61,111.17,111.23,43000.0,91.0798,91.0962,90.737,90.786,43000.0
2015-04-08 15:00:00,111.2,111.25,111.09,111.14,84000.0,90.7615,90.8023,90.6717,90.7125,84000.0
2015-04-08 15:10:00,111.18,111.38,111.13,111.17,26400.0,90.7452,90.9084,90.7044,90.737,26400.0
2015-04-08 15:20:00,111.18,111.5,111.17,111.38,84000.0,90.7452,91.0064,90.737,90.9084,84000.0
2015-04-08 15:30:00,111.41,111.52,111.32,111.52,21500.0,90.9329,91.0227,90.8595,91.0227,21500.0
2015-04-08 15:40:00,111.52,111.55,111.45,111.48,46400.0,91.0227,91.0472,90.9656,90.99,46400.0
2015-04-08 15:50:00,111.48,111.57,111.46,111.55,84600.0,90.99,91.0635,90.9737,91.0472,84600.0
2015-04-09 09:30:00,111.48,112.26,111.33,112.08,20200.0,90.99,91.6267,90.8676,91.4798,20200.0
2015-04-09 09:40:00,112.11,112.11,111.63,111.83,19300.0,91.5043,91.5043,91.1125,91.2757,19300.0
2015-04-09 09:50:00,111.75,111.75,111.43,111.68,16100.0,91.2104,91.2104,90.9492,91.1533,16100.0
2015-04-09 10:00:00,111.69,111.98,111.63,111.7,15500.0,91.1614,91.3981,91.1125,91.1696,15500.0
2015-04-09 10:10:00,111.74,111.85,111.53,111.57,14400.0,91.2023,91.292,91.0309,91.0635,14400.0
2015-04-09 10:20:00,111.57,111.67,111.47,111.67,11200.0,91.0635,91.1451,90.9819,91.1451,11200.0
2015-04-09 10:30:00,111.66,111.66,111.42,111.5,14700.0,91.137,91.137,90.9411,91.0064,14700.0
2015-04-09 10:40:00,111.5,111.5,111.16,111.16,9900.0,91.0064,91.0064,90.7289,90.7289,9900.0
2015-04-09 10:50:00,111.15,111.3,111.08,111.29,8200.0,90.7207,90.8431,90.6636,90.835,8200.0
2015-04-09 11:00:00,111.27,111.31,111.14,111.26,14400.0,90.8186,90.8513,90.7125,90.8105,14400.0
2015-04-09 11:10:00,111.26,111.26,111.01,111.05,13000.0,90.8105,90.8105,90.6064,90.6391,13000.0
2015-04-09 11:20:00,111.07,111.24,110.97,111.24,7000.0,90.6554,90.7942,90.5738,90.7942,7000.0
2015-04-09 11:30:00,111.25,111.54,111.25,111.52,11100.0,90.8023,91.039,90.8023,91.0227,11100.0
2015-04-09 11:40:00,111.5,111.57,111.38,111.46,14400.0,91.0064,91.0635,90.9084,90.9737,14400.0
2015-04-09 11:50:00,111.45,111.46,111.33,111.46,11900.0,90.9656,90.9737,90.8676,90.9737,11900.0
2015-04-09 12:00:00,111.46,111.53,111.42,111.49,6100.0,90.9737,91.0309,90.9411,90.9982,6100.0
2015-04-09 12:10:00,111.49,111.59,111.4,111.5,13900.0,90.9982,91.0798,90.9247,91.0064,13900.0
2015-04-09 12:20:00,111.51,111.62,111.51,111.52,10400.0,91.0145,91.1043,91.0145,91.0227,10400.0
2015-04-09 12:30:00,111.52,111.65,111.49,111.57,16300.0,91.0227,91.1288,90.9982,91.0635,16300.0
2015-04-09 12:40:00,111.58,111.61,111.55,111.61,9000.0,91.0717,91.0962,91.0472,91.0962,9000.0
2015-04-09 12:50:00,111.6,111.65,111.54,111.55,18700.0,91.088,91.1288,91.039,91.0472,18700.0
2015-04-09 13:00:00,111.57,111.57,111.47,111.53,30900.0,91.0635,91.0635,90.9819,91.0309,30900.0
2015-04-09 13:10:00,111.56,111.62,111.53,111.6,13400.0,91.0553,91.1043,91.0309,91.088,13400.0
2015-04-09 13:20:00,111.6,111.64,111.53,111.57,57100.0,91.088,91.1206,91.0309,91.0635,57100.0
2015-04-09 13:30:00,111.6,111.65,111.56,111.57,19600.0,91.088,91.1288,91.0553,91.0635,19600.0
2015-04-09 13:40:00,111.57,111.69,111.57,111.58,13900.0,91.0635,91.1614,91.0635,91.0717,13900.0
2015-04-09 13:50:00,111.61,111.64,111.43,111.56,12600.0,91.0962,91.1206,90.9492,91.0553,12600.0
2015-04-09 14:00:00,111.56,111.59,111.51,111.53,21200.0,91.0553,91.0798,91.0145,91.0309,21200.0
2015-04-09 14:10:00,111.53,111.66,111.52,111.62,15200.0,91.0309,91.137,91.0227,91.1043,15200.0
2015-04-09 14:20:00,111.62,111.64,111.52,111.53,35500.0,91.1043,91.1206,91.0227,91.0309,35500.0
2015-04-09 14:30:00,111.54,111.58,111.45,111.55,24300.0,91.039,91.0717,90.9656,91.0472,24300.0
2015-04-09 14:40:00,111.55,111.58,111.5,111.55,20600.0,91.0472,91.0717,91.0064,91.0472,20600.0
2015-04-09 14:50:00,111.55,111.57,111.5,111.52,42500.0,91.0472,91.0635,91.0064,91.0227,42500.0
2015-04-09 15:00:00,111.53,111.64,111.48,111.5,92600.0,91.0309,91.1206,90.99,91.0064,92600.0
2015-04-09 15:10:00,111.5,111.77,111.49,111.77,163100.0,91.0064,91.2267,90.9982,91.2267,163100.0
2015-04-09 15:20:00,111.78,112.05,111.76,112.05,88000.0,91.2349,91.4553,91.2186,91.4553,88000.0
2015-04-09 15:30:00,112.07,112.09,111.82,111.85,50300.0,91.4716,91.4879,91.2676,91.292,50300.0
2015-04-09 15:40:00,111.84,111.87,111.74,111.8,70000.0,91.2839,91.3084,91.2023,91.2512,70000.0
2015-04-09 15:50:00,111.8,111.82,111.61,111.7,123200.0,91.2512,91.2676,91.0962,91.1696,123200.0
2015-04-10 09:30:00,111.51,111.6,111.14,111.28,30300.0,91.0145,91.088,90.7125,90.8268,30300.0
2015-04-10 09:40:00,111.23,111.23,110.17,110.19,25000.0,90.786,90.786,89.9208,89.9371,25000.0
2015-04-10 09:50:00,110.25,110.57,110.17,110.47,35000.0,89.9861,90.2473,89.9208,90.1657,35000.0
2015-04-10 10:00:00,110.5,110.66,110.41,110.62,39300.0,90.1902,90.3208,90.1167,90.2881,39300.0
2015-04-10 10:10:00,110.64,110.67,110.44,110.48,106500.0,90.3044,90.3289,90.1412,90.1738,106500.0
2015-04-10 10:20:00,110.51,111.0,110.43,110.88,29300.0,90.1983,90.5983,90.133,90.5003,29300.0
2015-04-10 10:30:00,110.89,111.26,110.86,111.22,21400.0,90.5085,90.8105,90.484,90.7778,21400.0
2015-04-10 10:40:00,111.25,111.28,111.18,111.23,18600.0,90.8023,90.8268,90.7452,90.786,18600.0
2015-04-10 10:50:00,111.22,111.28,111.11,111.25,18100.0,90.7778,90.8268,90.688,90.8023,18100.0
2015-04-10 11:00:00,111.22,111.49,111.22,111.48,25700.0,90.7778,90.9982,90.7778,90.99,25700.0
2015-04-10 11:10:00,111.52,111.52,111.44,111.45,49200.0,91.0227,91.0227,90.9574,90.9656,49200.0
2015-04-10 11:20:00,111.48,111.52,111.35,111.42,21600.0,90.99,91.0227,90.8839,90.9411,21600.0
2015-04-10 11:30:00,111.42,111.54,111.41,111.5,11300.0,90.9411,91.039,90.9329,91.0064,11300.0
2015-04-10 11:40:00,111.48,111.53,111.41,111.41,11600.0,90.99,91.0309,90.9329,90.9329,11600.0
2015-04-10 11:50:00,111.41,111.41,111.33,111.38,7800.0,90.9329,90.9329,90.8676,90.9084,7800.0
2015-04-10 12:00:00,111.35,111.52,111.34,111.45,10600.0,90.8839,91.0227,90.8758,90.9656,10600.0
2015-04-10 12:10:00,111.44,111.51,111.41,111.49,7100.0,90.9574,91.0145,90.9329,90.9982,7100.0
2015-04-10 12:20:00,111.49,111.51,111.36,111.38,15600.0,90.9982,91.0145,90.8921,90.9084,15600.0
2015-04-10 12:30:00,111.35,111.36,111.32,111.34,8200.0,90.8839,90.8921,90.8595,90.8758,8200.0
2015-04-10 12:40:00,111.33,111.36,111.3,111.32,8100.0,90.8676,90.8921,90.8431,90.8595,8100.0
2015-04-10 12:50:00,111.32,111.36,111.3,111.34,9300.0,90.8595,90.8921,90.8431,90.8758,9300.0
2015-04-10 13:00:00,111.34,111.44,111.33,111.44,11300.0,90.8758,90.9574,90.8676,90.9574,11300.0
2015-04-10 13:10:00,111.43,111.46,111.34,111.37,13800.0,90.9492,90.9737,90.8758,90.9003,13800.0
2015-04-10 13:20:00,111.36,111.37,111.24,111.26,11200.0,90.8921,90.9003,90.7942,90.8105,11200.0
2015-04-10 13:30:00,111.31,111.35,111.3,111.34,9400.0,90.8513,90.8839,90.8431,90.8758,9400.0
2015-04-10 13:40:00,111.35,111.5,111.35,111.48,5200.0,90.8839,91.0064,90.8839,90.99,5200.0
2015-04-10 13:50:00,111.48,111.53,111.44,111.53,12700.0,90.99,91.0309,90.9574,91.0309,12700.0
2015-04-10 14:00:00,111.51,111.57,111.5,111.57,7500.0,91.0145,91.0635,91.0064,91.0635,7500.0
2015-04-10 14:10:00,111.56,111.64,111.49,111.5,11100.0,91.0553,91.1206,90.9982,91.0064,11100.0
2015-04-10 14:20:00,111.5,111.53,111.44,111.53,9900.0,91.0064,91.0309,90.9574,91.0309,9900.0
2015-04-10 14:30:00,111.5,111.58,111.46,111.58,12700.0,91.0064,91.0717,90.9737,91.0717,12700.0
2015-04-10 14:40:00,111.58,111.6,111.56,111.58,30200.0,91.0717,91.088,91.0553,91.0717,30200.0
2015-04-10 14:50:00,111.58,111.58,111.53,111.54,21800.0,91.0717,91.0717,91.0309,91.039,21800.0
2015-04-10 15:00:00,111.55,111.55,111.52,111.55,10300.0,91.0472,91.0472,91.0227,91.0472,10300.0
2015-04-10 15:10:00,111.55,111.55,111.5,111.55,20300.0,91.0472,91.0472,91.0064,91.0472,20300.0
2015-04-10 15:20:00,111.55,111.58,111.52,111.55,18200.0,91.0472,91.0717,91.0227,91.0472,18200.0
2015-04-10 15:30:00,111.55,111.55,111.48,111.53,22500.0,91.0472,91.0472,90.99,91.0309,22500.0
2015-04-10 15:40:00,111.55,111.55,111.48,111.54,31200.0,91.0472,91.0472,90.99,91.039,31200.0
2015-04-10 15:50:00,111.55,111.55,111.48,111.53,35400.0,91.0472,91.0472,90.99,91.0309,35400.0
2015-04-13 09:30:00,111.46,111.66,111.27,111.59,19000.0,90.9737,91.137,90.8186,91.0798,19000.0
2015-04-13 09:40:00,111.59,111.69,111.5,111.58,13500.0,91.0798,91.1614,91.0064,91.0717,13500.0
2015-04-13 09:50:00,111.61,111.65,111.48,111.62,16400.0,91.0962,91.1288,90.99,91.1043,16400.0
2015-04-13 10:00:00,111.64,111.64,111.46,111.57,7400.0,91.1206,91.1206,90.9737,91.0635,7400.0
2015-04-13 10:10:00,111.58,111.64,111.5,111.62,10200.0,91.0717,91.1206,91.0064,91.1043,10200.0
2015-04-13 10:20:00,111.59,111.64,111.52,111.54,13500.0,91.0798,91.1206,91.0227,91.039,13500.0
2015-04-13 10:30:00,111.53,111.74,111.51,111.72,8200.0,91.0309,91.2023,91.0145,91.1859,8200.0
2015-04-13 10:40:00,111.72,111.75,111.65,111.65,10200.0,91.1859,91.2104,91.1288,91.1288,10200.0
2015-04-13 10:50:00,111.68,111.76,111.6,111.74,5800.0,91.1533,91.2186,91.088,91.2023,5800.0
2015-04-13 11:00:00,111.74,111.77,111.69,111.69,70400.0,91.2023,91.2267,91.1614,91.1614,70400.0
2015-04-13 11:10:00,111.67,111.77,111.61,111.65,8100.0,91.1451,91.2267,91.0962,91.1288,8100.0
2015-04-13 11:20:00,111.64,111.79,111.64,111.65,16400.0,91.1206,91.2431,91.1206,91.1288,16400.0
2015-04-13 11:30:00,111.67,111.78,111.64,111.74,14100.0,91.1451,91.2349,91.1206,91.2023,14100.0
2015-04-13 11:40:00,111.76,111.77,111.68,111.7,7500.0,91.2186,91.2267,91.1533,91.1696,7500.0
2015-04-13 11:50:00,111.72,111.72,111.59,111.65,8700.0,91.1859,91.1859,91.0798,91.1288,8700.0
2015-04-13 12:00:00,111.65,111.69,111.56,111.56,7300.0,91.1288,91.1614,91.0553,91.0553,7300.0
2015-04-13 12:10:00,111.56,111.6,111.49,111.5,7600.0,91.0553,91.088,90.9982,91.0064,7600.0
2015-04-13 12:20:00,111.5,111.55,111.4,111.52,5400.0,91.0064,91.0472,90.9247,91.0227,5400.0
2015-04-13 12:30:00,111.53,111.64,111.53,111.57,15100.0,91.0309,91.1206,91.0309,91.0635,15100.0
2015-04-13 12:40:00,111.56,111.74,111.53,111.71,13700.0,91.0553,91.2023,91.0309,91.1778,13700.0
2015-04-13 12:50:00,111.72,111.8,111.71,111.8,10400.0,91.1859,91.2512,91.1778,91.2512,10400.0
2015-04-13 13:00:00,111.78,111.78,111.64,111.64,6800.0,91.2349,91.2349,91.1206,91.1206,6800.0
2015-04-13 13:10:00,111.62,111.64,111.54,111.63,4700.0,91.1043,91.1206,91.039,91.1125,4700.0
2015-04-13 13:20:00,111.64,111.69,111.51,111.56,9300.0,91.1206,91.1614,91.0145,91.0553,9300.0
2015-04-13 13:30:00,111.55,111.55,111.44,111.48,6800.0,91.0472,91.0472,90.9574,90.99,6800.0
2015-04-13 13:40:00,111.5,111.5,111.26,111.28,5900.0,91.0064,91.0064,90.8105,90.8268,5900.0
2015-04-13 13:50:00,111.28,111.36,111.22,111.27,8200.0,90.8268,90.8921,90.7778,90.8186,8200.0
2015-04-13 14:00:00,111.31,111.41,111.25,111.36,7300.0,90.8513,90.9329,90.8023,90.8921,7300.0
2015-04-13 14:10:00,111.39,111.47,111.36,111.43,7300.0,90.9166,90.9819,90.8921,90.9492,7300.0
2015-04-13 14:20:00,111.46,111.49,111.4,111.44,7000.0,90.9737,90.9982,90.9247,90.9574,7000.0
2015-04-13 14:30:00,111.48,111.53,111.42,111.48,6600.0,90.99,91.0309,90.9411,90.99,6600.0
2015-04-13 14:40:00,111.49,111.57,111.46,111.46,8100.0,90.9982,91.0635,90.9737,90.9737,8100.0
2015-04-13 14:50:00,111.48,111.5,111.25,111.3,14000.0,90.99,91.0064,90.8023,90.8431,14000.0
2015-04-13 15:00:00,111.32,111.53,111.26,111.49,12100.0,90.8595,91.0309,90.8105,90.9982,12100.0
2015-04-13 15:10:00,111.48,111.48,111.31,111.34,12200.0,90.99,90.99,90.8513,90.8758,12200.0
2015-04-13 15:20:00,111.35,111.41,111.1,111.15,17200.0,90.8839,90.9329,90.6799,90.7207,17200.0
2015-04-13 15:30:00,111.15,111.25,111.07,111.23,23900.0,90.7207,90.8023,90.6554,90.786,23900.0
2015-04-13 15:40:00,111.24,111.36,111.17,111.31,38100.0,90.7942,90.8921,90.737,90.8513,38100.0
2015-04-13 15:50:00,111.29,111.34,111.23,111.28,53100.0,90.835,90.8758,90.786,90.8268,53100.0
2015-04-14 09:30:00,110.01,111.17,110.0,110.57,62000.0,89.7902,90.737,89.7821,90.2473,62000.0
2015-04-14 09:40:00,110.57,110.8,110.57,110.8,29700.0,90.2473,90.435,90.2473,90.435,29700.0
2015-04-14 09:50:00,110.82,110.95,110.46,110.54,15900.0,90.4514,90.5575,90.1575,90.2228,15900.0
2015-04-14 10:00:00,110.52,110.58,110.27,110.46,34100.0,90.2065,90.2555,90.0024,90.1575,34100.0
2015-04-14 10:10:00,110.45,110.97,110.45,110.9,60600.0,90.1494,90.5738,90.1494,90.5166,60600.0
2015-04-14 10:20:00,110.89,111.05,110.86,111.05,43000.0,90.5085,90.6391,90.484,90.6391,43000.0
2015-04-14 10:30:00,111.05,111.08,110.79,110.94,33700.0,90.6391,90.6636,90.4269,90.5493,33700.0
2015-04-14 10:40:00,110.92,111.1,110.84,111.07,39600.0,90.533,90.6799,90.4677,90.6554,39600.0
2015-04-14 10:50:00,111.08,111.31,111.08,111.28,24500.0,90.6636,90.8513,90.6636,90.8268,24500.0
2015-04-14 11:00:00,111.25,111.26,111.13,111.22,27400.0,90.8023,90.8105,90.7044,90.7778,27400.0
2015-04-14 11:10:00,111.21,111.36,111.16,111.36,59200.0,90.7697,90.8921,90.7289,90.8921,59200.0
2015-04-14 11:20:00,111.36,111.45,111.32,111.42,25400.0,90.8921,90.9656,90.8595,90.9411,25400.0
2015-04-14 11:30:00,111.44,111.6,111.32,111.32,20900.0,90.9574,91.088,90.8595,90.8595,20900.0
2015-04-14 11:40:00,111.39,111.59,111.36,111.55,11900.0,90.9166,91.0798,90.8921,91.0472,11900.0
2015-04-14 11:50:00,111.55,111.61,111.54,111.6,28000.0,91.0472,91.0962,91.039,91.088,28000.0
2015-04-14 12:00:00,111.6,111.7,111.49,111.7,26600.0,91.088,91.1696,90.9982,91.1696,26600.0
2015-04-14 12:10:00,111.72,111.72,111.53,111.61,12500.0,91.1859,91.1859,91.0309,91.0962,12500.0
2015-04-14 12:20:00,111.61,111.61,111.54,111.57,6400.0,91.0962,91.0962,91.039,91.0635,6400.0
2015-04-14 12:30:00,111.59,111.7,111.5,111.5,24000.0,91.0798,91.1696,91.0064,91.0064,24000.0
2015-04-14 12:40:00,111.5,111.67,111.5,111.65,10100.0,91.0064,91.1451,91.0064,91.1288,10100.0
2015-04-14 12:50:00,111.63,111.7,111.63,111.7,20500.0,91.1125,91.1696,91.1125,91.1696,20500.0
2015-04-14 13:00:00,111.7,111.71,111.65,111.67,27500.0,91.1696,91.1778,91.1288,91.1451,27500.0
2015-04-14 13:10:00,111.67,111.75,111.57,111.57,74800.0,91.1451,91.2104,91.0635,91.0635,74800.0
2015-04-14 13:20:00,111.59,111.61,111.49,111.5,7800.0,91.0798,91.0962,90.9982,91.0064,7800.0
2015-04-14 13:30:00,111.5,111.56,111.46,111.46,6500.0,91.0064,91.0553,90.9737,90.9737,6500.0
2015-04-14 13:40:00,111.46,111.61,111.46,111.54,10500.0,90.9737,91.0962,90.9737,91.039,10500.0
2015-04-14 13:50:00,111.56,111.71,111.54,111.64,28000.0,91.0553,91.1778,91.039,91.1206,28000.0
2015-04-14 14:00:00,111.65,111.71,111.59,111.7,19800.0,91.1288,91.1778,91.0798,91.1696,19800.0
2015-04-14 14:10:00,111.69,111.71,111.66,111.67,11000.0,91.1614,91.1778,91.137,91.1451,11000.0
2015-04-14 14:20:00,111.68,111.71,111.67,111.68,18700.0,91.1533,91.1778,91.1451,91.1533,18700.0
2015-04-14 14:30:00,111.69,111.71,111.6,111.62,12000.0,91.1614,91.1778,91.088,91.1043,12000.0
2015-04-14 14:40:00,111.62,111.74,111.59,111.67,14500.0,91.1043,91.2023,91.0798,91.1451,14500.0
2015-04-14 14:50:00,111.65,111.7,111.58,111.7,9500.0,91.1288,91.1696,91.0717,91.1696,9500.0
2015-04-14 15:00:00,111.71,111.75,111.66,111.66,28200.0,91.1778,91.2104,91.137,91.137,28200.0
2015-04-14 15:10:00,111.69,111.8,111.64,111.65,22400.0,91.1614,91.2512,91.1206,91.1288,22400.0
2015-04-14 15:20:00,111.66,111.75,111.63,111.71,17000.0,91.137,91.2104,91.1125,91.1778,17000.0
2015-04-14 15:30:00,111.72,111.78,111.62,111.68,30100.0,91.1859,91.2349,91.1043,91.1533,30100.0
2015-04-14 15:40:00,111.64,111.74,111.54,111.59,49600.0,91.1206,91.2023,91.039,91.0798,49600.0
2015-04-14 15:50:00,111.57,111.59,111.4,111.52,64300.0,91.0635,91.0798,90.9247,91.0227,64300.0
2015-04-15 09:30:00,111.71,112.44,111.71,112.32,60500.0,91.1778,91.7736,91.1778,91.6757,60500.0
2015-04-15 09:40:00,112.33,112.36,112.09,112.29,20200.0,91.6838,91.7083,91.4879,91.6512,20200.0
2015-04-15 09:50:00,112.33,112.34,112.0,112.01,17400.0,91.6838,91.692,91.4145,91.4226,17400.0
2015-04-15 10:00:00,112.0,112.08,111.93,112.02,25200.0,91.4145,91.4798,91.3573,91.4308,25200.0
2015-04-15 10:10:00,112.03,112.53,112.02,112.48,22000.0,91.439,91.8471,91.4308,91.8062,22000.0
2015-04-15 10:20:00,112.49,112.62,112.36,112.38,22400.0,91.8144,91.9205,91.7083,91.7246,22400.0
2015-04-15 10:30:00,112.35,112.4,112.26,112.32,19400.0,91.7001,91.7409,91.6267,91.6757,19400.0
2015-04-15 10:40:00,112.32,112.34,112.1,112.1,27300.0,91.6757,91.692,91.4961,91.4961,27300.0
2015-04-15 10:50:00,112.13,112.19,112.1,112.15,21700.0,91.5206,91.5695,91.4961,91.5369,21700.0
2015-04-15 11:00:00,112.18,112.2,112.1,112.1,24900.0,91.5614,91.5777,91.4961,91.4961,24900.0
2015-04-15 11:10:00,112.09,112.11,111.99,112.01,25500.0,91.4879,91.5043,91.4063,91.4226,25500.0
2015-04-15 11:20:00,112.0,112.24,111.95,112.18,33300.0,91.4145,91.6104,91.3737,91.5614,33300.0
2015-04-15 11:30:00,112.18,112.21,112.07,112.18,26600.0,91.5614,91.5859,91.4716,91.5614,26600.0
2015-04-15 11:40:00,112.19,112.23,112.1,112.2,70000.0,91.5695,91.6022,91.4961,91.5777,70000.0
2015-04-15 11:50:00,112.18,112.54,112.18,112.45,29900.0,91.5614,91.8552,91.5614,91.7818,29900.0
2015-04-15 12:00:00,112.47,112.66,112.45,112.62,31700.0,91.7981,91.9532,91.7818,91.9205,31700.0
2015-04-15 12:10:00,112.63,112.64,112.39,112.45,77800.0,91.9287,91.9368,91.7328,91.7818,77800.0
2015-04-15 12:20:00,112.45,112.65,112.45,112.55,47100.0,91.7818,91.945,91.7818,91.8634,47100.0
2015-04-15 12:30:00,112.54,112.75,112.51,112.75,24100.0,91.8552,92.0266,91.8307,92.0266,24100.0
2015-04-15 12:40:00,112.75,112.95,112.75,112.86,22200.0,92.0266,92.1899,92.0266,92.1164,22200.0
2015-04-15 12:50:00,112.82,112.96,112.74,112.96,50700.0,92.0838,92.198,92.0185,92.198,50700.0
2015-04-15 13:00:00,112.92,112.98,112.87,112.88,14100.0,92.1654,92.2143,92.1246,92.1327,14100.0
2015-04-15 13:10:00,112.87,112.95,112.84,112.94,13000.0,92.1246,92.1899,92.1001,92.1817,13000.0
2015-04-15 13:20:00,112.92,113.04,112.82,112.99,46500.0,92.1654,92.2633,92.0838,92.2225,46500.0
2015-04-15 13:30:00,113.01,113.03,112.91,112.99,12000.0,92.2388,92.2552,92.1572,92.2225,12000.0
2015-04-15 13:40:00,113.0,113.09,112.98,113.04,32000.0,92.2307,92.3041,92.2143,92.2633,32000.0
2015-04-15 13:50:00,113.04,113.05,112.92,112.97,28100.0,92.2633,92.2715,92.1654,92.2062,28100.0
2015-04-15 14:00:00,112.97,113.01,112.88,112.96,30200.0,92.2062,92.2388,92.1327,92.198,30200.0
2015-04-15 14:10:00,112.96,113.26,112.95,113.26,61800.0,92.198,92.4429,92.1899,92.4429,61800.0
2015-04-15 14:20:00,113.25,113.38,113.21,113.26,50900.0,92.4347,92.5408,92.4021,92.4429,50900.0
2015-04-15 14:30:00,113.22,113.47,113.22,113.46,24500.0,92.4102,92.6143,92.4102,92.6061,24500.0
2015-04-15 14:40:00,113.5,113.91,113.48,113.9,29000.0,92.6388,92.9734,92.6224,92.9652,29000.0
2015-04-15 14:50:00,113.87,114.05,113.87,114.01,31300.0,92.9408,93.0877,92.9408,93.055,31300.0
2015-04-15 15:00:00,114.02,114.15,113.93,114.14,55700.0,93.0632,93.1693,92.9897,93.1611,55700.0
2015-04-15 15:10:00,114.12,114.31,114.12,114.3,50100.0,93.1448,93.2999,93.1448,93.2917,50100.0
2015-04-15 15:20:00,114.31,114.44,114.24,114.35,46900.0,93.2999,93.406,93.2428,93.3325,46900.0
2015-04-15 15:30:00,114.35,114.4,114.23,114.23,41400.0,93.3325,93.3733,93.2346,93.2346,41400.0
2015-04-15 15:40:00,114.19,114.36,114.08,114.23,50500.0,93.2019,93.3407,93.1122,93.2346,50500.0
2015-04-15 15:50:00,114.24,114.28,114.15,114.15,116400.0,93.2428,93.2754,93.1693,93.1693,116400.0
2015-04-16 09:30:00,113.74,113.88,112.73,112.94,29500.0,92.8347,92.9489,92.0103,92.1817,29500.0
2015-04-16 09:40:00,112.94,113.36,112.77,113.14,14600.0,92.1817,92.5245,92.0429,92.3449,14600.0
2015-04-16 09:50:00,113.1,113.57,113.02,113.56,12500.0,92.3123,92.6959,92.247,92.6877,12500.0
2015-04-16 10:00:00,113.56,113.82,113.29,113.78,33900.0,92.6877,92.9,92.4674,92.8673,33900.0
2015-04-16 10:10:00,113.7,114.25,113.7,114.11,46100.0,92.802,93.2509,92.802,93.1367,46100.0
2015-04-16 10:20:00,114.1,114.1,113.45,113.5,19500.0,93.1285,93.1285,92.598,92.6388,19500.0
2015-04-16 10:30:00,113.5,113.7,113.39,113.64,27500.0,92.6388,92.802,92.549,92.753,27500.0
2015-04-16 10:40:00,113.67,113.85,113.64,113.81,11300.0,92.7775,92.9244,92.753,92.8918,11300.0
2015-04-16 10:50:00,113.8,113.8,113.55,113.55,11400.0,92.8836,92.8836,92.6796,92.6796,11400.0
2015-04-16 11:00:00,113.53,113.66,113.53,113.64,7800.0,92.6633,92.7694,92.6633,92.753,7800.0
2015-04-16 11:10:00,113.66,113.82,113.63,113.64,15700.0,92.7694,92.9,92.7449,92.753,15700.0
2015-04-16 11:20:00,113.64,113.72,113.51,113.6,13300.0,92.753,92.8183,92.6469,92.7204,13300.0
2015-04-16 11:30:00,113.61,113.63,113.51,113.56,10800.0,92.7286,92.7449,92.6469,92.6877,10800.0
2015-04-16 11:40:00,113.54,113.56,113.2,113.25,9100.0,92.6714,92.6877,92.3939,92.4347,9100.0
2015-04-16 11:50:00,113.24,113.38,113.16,113.37,7600.0,92.4266,92.5408,92.3613,92.5327,7600.0
2015-04-16 12:00:00,113.36,113.39,113.28,113.29,6600.0,92.5245,92.549,92.4592,92.4674,6600.0
2015-04-16 12:10:00,113.3,113.6,113.26,113.55,12200.0,92.4755,92.7204,92.4429,92.6796,12200.0
2015-04-16 12:20:00,113.59,113.65,113.54,113.63,5500.0,92.7122,92.7612,92.6714,92.7449,5500.0
2015-04-16 12:30:00,113.62,113.69,113.6,113.63,9000.0,92.7367,92.7938,92.7204,92.7449,9000.0
2015-04-16 12:40:00,113.64,113.76,113.59,113.64,10800.0,92.753,92.851,92.7122,92.753,10800.0
2015-04-16 12:50:00,113.64,113.71,113.6,113.6,6000.0,92.753,92.8102,92.7204,92.7204,6000.0
2015-04-16 13:00:00,113.6,113.76,113.6,113.73,16100.0,92.7204,92.851,92.7204,92.8265,16100.0
2015-04-16 13:10:00,113.73,113.78,113.67,113.78,14300.0,92.8265,92.8673,92.7775,92.8673,14300.0
2015-04-16 13:20:00,113.79,113.83,113.66,113.69,10300.0,92.8755,92.9081,92.7694,92.7938,10300.0
2015-04-16 13:30:00,113.7,113.83,113.66,113.79,7800.0,92.802,92.9081,92.7694,92.8755,7800.0
2015-04-16 13:40:00,113.77,113.98,113.65,113.98,15700.0,92.8591,93.0305,92.7612,93.0305,15700.0
2015-04-16 13:50:00,113.98,114.1,113.9,114.06,29900.0,93.0305,93.1285,92.9652,93.0958,29900.0
2015-04-16 14:00:00,114.04,114.28,114.04,114.28,15300.0,93.0795,93.2754,93.0795,93.2754,15300.0
2015-04-16 14:10:00,114.29,114.51,114.27,114.45,48300.0,93.2836,93.4631,93.2672,93.4142,48300.0
2015-04-16 14:20:00,114.47,114.6,114.38,114.5,27600.0,93.4305,93.5366,93.357,93.455,27600.0
2015-04-16 14:30:00,114.52,114.66,114.51,114.57,32800.0,93.4713,93.5856,93.4631,93.5121,32800.0
2015-04-16 14:40:00,114.61,114.68,114.57,114.57,13100.0,93.5448,93.6019,93.5121,93.5121,13100.0
2015-04-16 14:50:00,114.57,114.59,114.25,114.27,32800.0,93.5121,93.5284,93.2509,93.2672,32800.0
2015-04-16 15:00:00,114.25,114.35,114.22,114.28,24200.0,93.2509,93.3325,93.2264,93.2754,24200.0
2015-04-16 15:10:00,114.28,114.36,114.25,114.31,18800.0,93.2754,93.3407,93.2509,93.2999,18800.0
2015-04-16 15:20:00,114.27,114.39,114.26,114.28,22400.0,93.2672,93.3652,93.2591,93.2754,22400.0
2015-04-16 15:30:00,114.28,114.4,114.25,114.39,46800.0,93.2754,93.3733,93.2509,93.3652,46800.0
2015-04-16 15:40:00,114.42,114.42,114.27,114.35,57000.0,93.3897,93.3897,93.2672,93.3325,57000.0
2015-04-16 15:50:00,114.35,114.36,114.2,114.34,84500.0,93.3325,93.3407,93.2101,93.3244,84500.0
2015-04-17 09:30:00,113.37,113.69,113.01,113.33,60400.0,92.5327,92.7938,92.2388,92.5,60400.0
2015-04-17 09:40:00,113.36,113.42,113.16,113.31,18800.0,92.5245,92.5735,92.3613,92.4837,18800.0
2015-04-17 09:50:00,113.3,113.33,113.02,113.06,10800.0,92.4755,92.5,92.247,92.2796,10800.0
2015-04-17 10:00:00,113.09,113.13,112.57,112.57,44100.0,92.3041,92.3368,91.8797,91.8797,44100.0
2015-04-17 10:10:00,112.57,112.67,112.25,112.25,36300.0,91.8797,91.9613,91.6185,91.6185,36300.0
2015-04-17 10:20:00,112.31,112.48,112.25,112.42,34300.0,91.6675,91.8062,91.6185,91.7573,34300.0
2015-04-17 10:30:00,112.44,112.68,112.41,112.54,24700.0,91.7736,91.9695,91.7491,91.8552,24700.0
2015-04-17 10:40:00,112.55,112.78,112.49,112.76,14200.0,91.8634,92.0511,91.8144,92.0348,14200.0
2015-04-17 10:50:00,112.78,112.8,112.39,112.39,11600.0,92.0511,92.0674,91.7328,91.7328,11600.0
2015-04-17 11:00:00,112.39,112.56,112.35,112.54,18400.0,91.7328,91.8715,91.7001,91.8552,18400.0
2015-04-17 11:10:00,112.56,112.84,112.55,112.84,47700.0,91.8715,92.1001,91.8634,92.1001,47700.0
2015-04-17 11:20:00,112.85,113.1,112.84,113.1,36500.0,92.1082,92.3123,92.1001,92.3123,36500.0
2015-04-17 11:30:00,113.03,113.15,112.9,112.98,8400.0,92.2552,92.3531,92.149,92.2143,8400.0
2015-04-17 11:40:00,112.82,112.96,112.8,112.94,9100.0,92.0838,92.198,92.0674,92.1817,9100.0
2015-04-17 11:50:00,112.92,112.95,112.8,112.92,10300.0,92.1654,92.1899,92.0674,92.1654,10300.0
2015-04-17 12:00:00,112.9,112.96,112.76,112.79,9900.0,92.149,92.198,92.0348,92.0593,9900.0
2015-04-17 12:10:00,112.81,112.86,112.7,112.7,5300.0,92.0756,92.1164,91.9858,91.9858,5300.0
2015-04-17 12:20:00,112.71,112.83,112.65,112.72,6100.0,91.994,92.0919,91.945,92.0021,6100.0
2015-04-17 12:30:00,112.7,112.75,112.63,112.75,15400.0,91.9858,92.0266,91.9287,92.0266,15400.0
2015-04-17 12:40:00,112.75,112.76,112.6,112.75,8900.0,92.0266,92.0348,91.9042,92.0266,8900.0
2015-04-17 12:50:00,112.77,112.86,112.68,112.81,6900.0,92.0429,92.1164,91.9695,92.0756,6900.0
2015-04-17 13:00:00,112.81,112.86,112.75,112.8,4000.0,92.0756,92.1164,92.0266,92.0674,4000.0
2015-04-17 13:10:00,112.77,112.77,112.69,112.76,4000.0,92.0429,92.0429,91.9776,92.0348,4000.0
2015-04-17 13:20:00,112.76,112.79,112.61,112.68,7600.0,92.0348,92.0593,91.9124,91.9695,7600.0
2015-04-17 13:30:00,112.64,112.67,112.52,112.53,6300.0,91.9368,91.9613,91.8389,91.8471,6300.0
2015-04-17 13:40:00,112.53,112.69,112.52,112.68,8400.0,91.8471,91.9776,91.8389,91.9695,8400.0
2015-04-17 13:50:00,112.66,112.69,112.31,112.37,8600.0,91.9532,91.9776,91.6675,91.7165,8600.0
2015-04-17 14:00:00,112.36,112.41,112.14,112.16,9700.0,91.7083,91.7491,91.5287,91.5451,9700.0
2015-04-17 14:10:00,112.14,112.22,112.08,112.14,9800.0,91.5287,91.594,91.4798,91.5287,9800.0
2015-04-17 14:20:00,112.13,112.17,112.08,112.13,10900.0,91.5206,91.5532,91.4798,91.5206,10900.0
2015-04-17 14:30:00,112.11,112.15,112.0,112.09,7700.0,91.5043,91.5369,91.4145,91.4879,7700.0
2015-04-17 14:40:00,112.11,112.19,112.09,112.12,12100.0,91.5043,91.5695,91.4879,91.5124,12100.0
2015-04-17 14:50:00,112.11,112.15,112.07,112.11,8400.0,91.5043,91.5369,91.4716,91.5043,8400.0
2015-04-17 15:00:00,112.12,112.19,112.08,112.08,12900.0,91.5124,91.5695,91.4798,91.4798,12900.0
2015-04-17 15:10:00,112.09,112.25,112.08,112.16,23200.0,91.4879,91.6185,91.4798,91.5451,23200.0
2015-04-17 15:20:00,112.16,112.21,112.07,112.15,13500.0,91.5451,91.5859,91.4716,91.5369,13500.0
2015-04-17 15:30:00,112.18,112.49,112.18,112.41,22900.0,91.5614,91.8144,91.5614,91.7491,22900.0
2015-04-17 15:40:00,112.42,112.42,112.27,112.29,35400.0,91.7573,91.7573,91.6348,91.6512,35400.0
2015-04-17 15:50:00,112.3,112.38,112.28,112.31,56200.0,91.6593,91.7246,91.643,91.6675,56200.0
2015-04-20 09:30:00,113.14,114.04,113.03,113.77,9200.0,92.3449,93.0795,92.2552,92.8591,9200.0
2015-04-20 09:40:00,113.81,114.35,113.77,114.17,7100.0,92.8918,93.3325,92.8591,93.1856,7100.0
2015-04-20 09:50:00,114.17,114.26,113.8,113.91,9500.0,93.1856,93.2591,92.8836,92.9734,9500.0
2015-04-20 10:00:00,114.0,114.02,113.72,113.83,8900.0,93.0469,93.0632,92.8183,92.9081,8900.0
2015-04-20 10:10:00,113.82,113.82,113.6,113.74,7300.0,92.9,92.9,92.7204,92.8347,7300.0
2015-04-20 10:20:00,113.67,113.75,113.58,113.69,6500.0,92.7775,92.8428,92.7041,92.7938,6500.0
2015-04-20 10:30:00,113.59,113.9,113.59,113.85,6500.0,92.7122,92.9652,92.7122,92.9244,6500.0
2015-04-20 10:40:00,113.86,113.93,113.78,113.84,10100.0,92.9326,92.9897,92.8673,92.9163,10100.0
2015-04-20 10:50:00,113.78,113.99,113.78,113.93,6800.0,92.8673,93.0387,92.8673,92.9897,6800.0
2015-04-20 11:00:00,113.92,114.15,113.89,114.13,8400.0,92.9816,93.1693,92.9571,93.153,8400.0
2015-04-20 11:10:00,114.06,114.11,113.9,113.9,11000.0,93.0958,93.1367,92.9652,92.9652,11000.0
2015-04-20 11:20:00,113.93,114.0,113.9,113.97,8400.0,92.9897,93.0469,92.9652,93.0224,8400.0
2015-04-20 11:30:00,113.97,113.98,113.9,113.91,9100.0,93.0224,93.0305,92.9652,92.9734,9100.0
2015-04-20 11:40:00,113.91,114.04,113.91,113.94,7200.0,92.9734,93.0795,92.9734,92.9979,7200.0
2015-04-20 11:50:00,113.97,114.05,113.94,114.05,6700.0,93.0224,93.0877,92.9979,93.0877,6700.0
2015-04-20 12:00:00,114.02,114.05,113.94,114.02,7100.0,93.0632,93.0877,92.9979,93.0632,7100.0
2015-04-20 12:10:00,114.01,114.07,114.0,114.01,5300.0,93.055,93.104,93.0469,93.055,5300.0
2015-04-20 12:20:00,114.02,114.25,114.0,114.24,63400.0,93.0632,93.2509,93.0469,93.2428,63400.0
2015-04-20 12:30:00,114.24,114.24,114.12,114.23,7500.0,93.2428,93.2428,93.1448,93.2346,7500.0
2015-04-20 12:40:00,114.24,114.32,114.22,114.29,7900.0,93.2428,93.3081,93.2264,93.2836,7900.0
2015-04-20 12:50:00,114.28,114.37,114.27,114.36,3900.0,93.2754,93.3489,93.2672,93.3407,3900.0
2015-04-20 13:00:00,114.37,114.47,114.37,114.4,6700.0,93.3489,93.4305,93.3489,93.3733,6700.0
2015-04-20 13:10:00,114.4,114.49,114.38,114.39,11600.0,93.3733,93.4468,93.357,93.3652,11600.0
2015-04-20 13:20:00,114.4,114.47,114.4,114.46,9600.0,93.3733,93.4305,93.3733,93.4223,9600.0
2015-04-20 13:30:00,114.47,114.5,114.4,114.45,9400.0,93.4305,93.455,93.3733,93.4142,9400.0
2015-04-20 13:40:00,114.45,114.47,114.25,114.27,7500.0,93.4142,93.4305,93.2509,93.2672,7500.0
2015-04-20 13:50:00,114.26,114.29,114.13,114.16,8900.0,93.2591,93.2836,93.153,93.1775,8900.0
2015-04-20 14:00:00,114.14,114.18,114.01,114.03,7500.0,93.1611,93.1938,93.055,93.0714,7500.0
2015-04-20 14:10:00,114.03,114.15,114.02,114.15,7600.0,93.0714,93.1693,93.0632,93.1693,7600.0
2015-04-20 14:20:00,114.14,114.29,114.07,114.29,23400.0,93.1611,93.2836,93.104,93.2836,23400.0
2015-04-20 14:30:00,114.31,114.31,114.23,114.27,5800.0,93.2999,93.2999,93.2346,93.2672,5800.0
2015-04-20 14:40:00,114.28,114.35,114.23,114.35,6600.0,93.2754,93.3325,93.2346,93.3325,6600.0
2015-04-20 14:50:00,114.35,114.37,114.23,114.37,9000.0,93.3325,93.3489,93.2346,93.3489,9000.0
2015-04-20 15:00:00,114.35,114.44,114.29,114.38,12400.0,93.3325,93.406,93.2836,93.357,12400.0
2015-04-20 15:10:00,114.46,114.58,114.45,114.56,12900.0,93.4223,93.5203,93.4142,93.5039,12900.0
2015-04-20 15:20:00,114.54,114.55,114.37,114.37,18500.0,93.4876,93.4958,93.3489,93.3489,18500.0
2015-04-20 15:30:00,114.37,114.53,114.28,114.28,35200.0,93.3489,93.4795,93.2754,93.2754,35200.0
2015-04-20 15:40:00,114.27,114.28,114.14,114.17,26200.0,93.2672,93.2754,93.1611,93.1856,26200.0
2015-04-20 15:50:00,114.17,114.2,114.13,114.16,37500.0,93.1856,93.2101,93.153,93.1775,37500.0
2015-04-21 09:30:00,114.14,114.45,113.42,113.52,21300.0,93.1611,93.4142,92.5735,92.6551,21300.0
2015-04-21 09:40:00,113.53,113.63,113.17,113.52,21400.0,92.6633,92.7449,92.3694,92.6551,21400.0
2015-04-21 09:50:00,113.52,113.7,113.41,113.41,19500.0,92.6551,92.802,92.5653,92.5653,19500.0
2015-04-21 10:00:00,113.45,113.51,113.24,113.26,6800.0,92.598,92.6469,92.4266,92.4429,6800.0
2015-04-21 10:10:00,113.37,113.61,113.37,113.56,11500.0,92.5327,92.7286,92.5327,92.6877,11500.0
2015-04-21 10:20:00,113.56,113.69,113.43,113.43,20400.0,92.6877,92.7938,92.5816,92.5816,20400.0
2015-04-21 10:30:00,113.47,113.75,113.41,113.7,14600.0,92.6143,92.8428,92.5653,92.802,14600.0
2015-04-21 10:40:00,113.76,113.76,113.51,113.6,37300.0,92.851,92.851,92.6469,92.7204,37300.0
2015-04-21 10:50:00,113.59,113.7,113.46,113.47,25200.0,92.7122,92.802,92.6061,92.6143,25200.0
2015-04-21 11:00:00,113.47,113.62,113.42,113.55,49100.0,92.6143,92.7367,92.5735,92.6796,49100.0
2015-04-21 11:10:00,113.56,113.8,113.46,113.79,29500.0,92.6877,92.8836,92.6061,92.8755,29500.0
2015-04-21 11:20:00,113.75,113.8,113.63,113.63,9800.0,92.8428,92.8836,92.7449,92.7449,9800.0
2015-04-21 11:30:00,113.63,113.72,113.44,113.53,15300.0,92.7449,92.8183,92.5898,92.6633,15300.0
2015-04-21 11:40:00,113.53,113.53,113.17,113.28,6300.0,92.6633,92.6633,92.3694,92.4592,6300.0
2015-04-21 11:50:00,113.29,113.31,113.19,113.27,10800.0,92.4674,92.4837,92.3857,92.451,10800.0
2015-04-21 12:00:00,113.25,113.25,113.12,113.19,17100.0,92.4347,92.4347,92.3286,92.3857,17100.0
2015-04-21 12:10:00,113.2,113.28,113.11,113.14,33300.0,92.3939,92.4592,92.3205,92.3449,33300.0
2015-04-21 12:20:00,113.14,113.27,113.14,113.2,20900.0,92.3449,92.451,92.3449,92.3939,20900.0
2015-04-21 12:30:00,113.19,113.24,113.17,113.19,9300.0,92.3857,92.4266,92.3694,92.3857,9300.0
2015-04-21 12:40:00,113.19,113.25,113.15,113.2,10400.0,92.3857,92.4347,92.3531,92.3939,10400.0
2015-04-21 12:50:00,113.21,113.42,113.2,113.42,5400.0,92.4021,92.5735,92.3939,92.5735,5400.0
2015-04-21 13:00:00,113.42,113.46,113.39,113.4,9300.0,92.5735,92.6061,92.549,92.5571,9300.0
2015-04-21 13:10:00,113.4,113.57,113.4,113.55,6200.0,92.5571,92.6959,92.5571,92.6796,6200.0
2015-04-21 13:20:00,113.56,113.67,113.51,113.54,23000.0,92.6877,92.7775,92.6469,92.6714,23000.0
2015-04-21 13:30:00,113.55,113.64,113.47,113.51,23300.0,92.6796,92.753,92.6143,92.6469,23300.0
2015-04-21 13:40:00,113.53,113.6,113.45,113.45,11800.0,92.6633,92.7204,92.598,92.598,11800.0
2015-04-21 13:50:00,113.45,113.65,113.43,113.58,6500.0,92.598,92.7612,92.5816,92.7041,6500.0
2015-04-21 14:00:00,113.56,113.56,113.19,113.27,7300.0,92.6877,92.6877,92.3857,92.451,7300.0
2015-04-21 14:10:00,113.3,113.42,113.28,113.31,12300.0,92.4755,92.5735,92.4592,92.4837,12300.0
2015-04-21 14:20:00,113.36,113.46,113.29,113.38,43100.0,92.5245,92.6061,92.4674,92.5408,43100.0
2015-04-21 14:30:00,113.39,113.63,113.33,113.55,30500.0,92.549,92.7449,92.5,92.6796,30500.0
2015-04-21 14:40:00,113.62,113.76,113.54,113.64,27700.0,92.7367,92.851,92.6714,92.753,27700.0
2015-04-21 14:50:00,113.64,113.71,113.63,113.67,28800.0,92.753,92.8102,92.7449,92.7775,28800.0
2015-04-21 15:00:00,113.68,113.7,113.64,113.68,16100.0,92.7857,92.802,92.753,92.7857,16100.0
2015-04-21 15:10:00,113.68,113.69,113.63,113.66,27700.0,92.7857,92.7938,92.7449,92.7694,27700.0
2015-04-21 15:20:00,113.65,113.81,113.64,113.78,25500.0,92.7612,92.8918,92.753,92.8673,25500.0
2015-04-21 15:30:00,113.78,113.78,113.58,113.75,30300.0,92.8673,92.8673,92.7041,92.8428,30300.0
2015-04-21 15:40:00,113.76,113.81,113.7,113.76,31500.0,92.851,92.8918,92.802,92.851,31500.0
2015-04-21 15:50:00,113.76,113.9,113.66,113.71,72700.0,92.851,92.9652,92.7694,92.8102,72700.0
2015-04-22 09:30:00,113.83,114.28,113.02,113.36,34000.0,92.9081,93.2754,92.247,92.5245,34000.0
2015-04-22 09:40:00,113.38,113.72,112.74,112.74,6600.0,92.5408,92.8183,92.0185,92.0185,6600.0
2015-04-22 09:50:00,112.79,112.95,112.7,112.71,7100.0,92.0593,92.1899,91.9858,91.994,7100.0
2015-04-22 10:00:00,112.74,113.0,112.51,112.51,7200.0,92.0185,92.2307,91.8307,91.8307,7200.0
2015-04-22 10:10:00,112.5,112.53,112.3,112.3,9000.0,91.8226,91.8471,91.6593,91.6593,9000.0
2015-04-22 10:20:00,112.3,112.39,112.16,112.2,21800.0,91.6593,91.7328,91.5451,91.5777,21800.0
2015-04-22 10:30:00,112.22,112.41,112.15,112.31,19600.0,91.594,91.7491,91.5369,91.6675,19600.0
2015-04-22 10:40:00,112.31,113.05,112.3,113.01,32400.0,91.6675,92.2715,91.6593,92.2388,32400.0
2015-04-22 10:50:00,113.07,113.07,112.73,112.88,49500.0,92.2878,92.2878,92.0103,92.1327,49500.0
2015-04-22 11:00:00,112.93,113.19,112.89,113.05,10000.0,92.1735,92.3857,92.1409,92.2715,10000.0
2015-04-22 11:10:00,113.07,113.15,112.96,113.14,13000.0,92.2878,92.3531,92.198,92.3449,13000.0
2015-04-22 11:20:00,113.15,113.25,113.08,113.25,14300.0,92.3531,92.4347,92.296,92.4347,14300.0
2015-04-22 11:30:00,113.25,113.28,113.11,113.21,8900.0,92.4347,92.4592,92.3205,92.4021,8900.0
2015-04-22 11:40:00,113.22,113.25,113.12,113.23,9200.0,92.4102,92.4347,92.3286,92.4184,9200.0
2015-04-22 11:50:00,113.22,113.23,113.09,113.15,7300.0,92.4102,92.4184,92.3041,92.3531,7300.0
2015-04-22 12:00:00,113.14,113.17,113.0,113.06,6600.0,92.3449,92.3694,92.2307,92.2796,6600.0
2015-04-22 12:10:00,113.06,113.15,113.06,113.08,11100.0,92.2796,92.3531,92.2796,92.296,11100.0
2015-04-22 12:20:00,113.06,113.22,113.03,113.22,13000.0,92.2796,92.4102,92.2552,92.4102,13000.0
2015-04-22 12:30:00,113.23,113.28,113.12,113.26,4500.0,92.4184,92.4592,92.3286,92.4429,4500.0
2015-04-22 12:40:00,113.26,113.28,113.16,113.16,11700.0,92.4429,92.4592,92.3613,92.3613,11700.0
2015-04-22 12:50:00,113.18,113.23,113.13,113.13,22400.0,92.3776,92.4184,92.3368,92.3368,22400.0
2015-04-22 13:00:00,113.14,113.16,113.02,113.16,11100.0,92.3449,92.3613,92.247,92.3613,11100.0
2015-04-22 13:10:00,113.15,113.26,113.12,113.23,4500.0,92.3531,92.4429,92.3286,92.4184,4500.0
2015-04-22 13:20:00,113.21,113.26,113.15,113.25,14500.0,92.4021,92.4429,92.3531,92.4347,14500.0
2015-04-22 13:30:00,113.23,113.35,113.2,113.25,14200.0,92.4184,92.5163,92.3939,92.4347,14200.0
2015-04-22 13:40:00,113.25,113.45,113.23,113.45,19700.0,92.4347,92.598,92.4184,92.598,19700.0
2015-04-22 13:50:00,113.45,113.55,113.36,113.55,4800.0,92.598,92.6796,92.5245,92.6796,4800.0
2015-04-22 14:00:00,113.56,113.64,113.49,113.63,5500.0,92.6877,92.753,92.6306,92.7449,5500.0
2015-04-22 14:10:00,113.6,113.68,113.56,113.63,9000.0,92.7204,92.7857,92.6877,92.7449,9000.0
2015-04-22 14:20:00,113.63,113.69,113.44,113.51,22800.0,92.7449,92.7938,92.5898,92.6469,22800.0
2015-04-22 14:30:00,113.51,113.71,113.5,113.71,10100.0,92.6469,92.8102,92.6388,92.8102,10100.0
2015-04-22 14:40:00,113.71,113.77,113.65,113.77,9700.0,92.8102,92.8591,92.7612,92.8591,9700.0
2015-04-22 14:50:00,113.75,113.81,113.67,113.7,8400.0,92.8428,92.8918,92.7775,92.802,8400.0
2015-04-22 15:00:00,113.69,113.85,113.69,113.83,10600.0,92.7938,92.9244,92.7938,92.9081,10600.0
2015-04-22 15:10:00,113.84,113.99,113.82,113.95,19400.0,92.9163,93.0387,92.9,93.0061,19400.0
2015-04-22 15:20:00,113.96,114.07,113.93,114.04,12400.0,93.0142,93.104,92.9897,93.0795,12400.0
2015-04-22 15:30:00,114.05,114.07,113.9,113.97,30400.0,93.0877,93.104,92.9652,93.0224,30400.0
2015-04-22 15:40:00,113.98,114.03,113.9,113.97,52000.0,93.0305,93.0714,92.9652,93.0224,52000.0
2015-04-22 15:50:00,113.96,114.12,113.94,114.01,75900.0,93.0142,93.1448,92.9979,93.055,75900.0
2015-04-23 09:30:00,113.45,113.83,113.27,113.66,18800.0,92.598,92.9081,92.451,92.7694,18800.0
2015-04-23 09:40:00,113.42,113.42,112.91,113.0,22100.0,92.5735,92.5735,92.1572,92.2307,22100.0
2015-04-23 09:50:00,113.07,113.1,112.88,113.02,13100.0,92.2878,92.3123,92.1327,92.247,13100.0
2015-04-23 10:00:00,113.0,113.1,112.9,112.9,12500.0,92.2307,92.3123,92.149,92.149,12500.0
2015-04-23 10:10:00,112.91,112.94,112.7,112.75,13400.0,92.1572,92.1817,91.9858,92.0266,13400.0
2015-04-23 10:20:00,112.71,112.84,112.54,112.63,16100.0,91.994,92.1001,91.8552,91.9287,16100.0
2015-04-23 10:30:00,112.7,112.74,112.44,112.44,7400.0,91.9858,92.0185,91.7736,91.7736,7400.0
2015-04-23 10:40:00,112.44,112.56,112.39,112.44,30600.0,91.7736,91.8715,91.7328,91.7736,30600.0
2015-04-23 10:50:00,112.44,112.54,112.39,112.41,22700.0,91.7736,91.8552,91.7328,91.7491,22700.0
2015-04-23 11:00:00,112.38,112.86,112.38,112.73,26000.0,91.7246,92.1164,91.7246,92.0103,26000.0
2015-04-23 11:10:00,112.75,112.75,112.54,112.55,23500.0,92.0266,92.0266,91.8552,91.8634,23500.0
2015-04-23 11:20:00,112.54,112.76,112.54,112.71,8000.0,91.8552,92.0348,91.8552,91.994,8000.0
2015-04-23 11:30:00,112.72,112.84,112.63,112.83,3600.0,92.0021,92.1001,91.9287,92.0919,3600.0
2015-04-23 11:40:00,112.82,112.83,112.69,112.82,10000.0,92.0838,92.0919,91.9776,92.0838,10000.0
2015-04-23 11:50:00,112.82,113.37,112.82,113.2,7700.0,92.0838,92.5327,92.0838,92.3939,7700.0
2015-04-23 12:00:00,113.21,113.25,113.07,113.1,4900.0,92.4021,92.4347,92.2878,92.3123,4900.0
2015-04-23 12:10:00,113.07,113.21,113.05,113.05,7600.0,92.2878,92.4021,92.2715,92.2715,7600.0
2015-04-23 12:20:00,113.06,113.18,113.02,113.09,6100.0,92.2796,92.3776,92.247,92.3041,6100.0
2015-04-23 12:30:00,113.12,113.37,113.05,113.32,15500.0,92.3286,92.5327,92.2715,92.4919,15500.0
2015-04-23 12:40:00,113.3,113.56,113.3,113.56,11500.0,92.4755,92.6877,92.4755,92.6877,11500.0
2015-04-23 12:50:00,113.55,113.79,113.55,113.78,9200.0,92.6796,92.8755,92.6796,92.8673,9200.0
2015-04-23 13:00:00,113.76,113.95,113.74,113.9,24600.0,92.851,93.0061,92.8347,92.9652,24600.0
2015-04-23 13:10:00,113.86,113.94,113.81,113.93,11100.0,92.9326,92.9979,92.8918,92.9897,11100.0
2015-04-23 13:20:00,113.98,114.02,113.9,113.98,12600.0,93.0305,93.0632,92.9652,93.0305,12600.0
2015-04-23 13:30:00,113.98,114.0,113.73,113.73,6200.0,93.0305,93.0469,92.8265,92.8265,6200.0
2015-04-23 13:40:00,113.73,113.78,113.71,113.77,7500.0,92.8265,92.8673,92.8102,92.8591,7500.0
2015-04-23 13:50:00,113.75,113.91,113.63,113.88,11300.0,92.8428,92.9734,92.7449,92.9489,11300.0
2015-04-23 14:00:00,113.9,113.91,113.78,113.82,6600.0,92.9652,92.9734,92.8673,92.9,6600.0
2015-04-23 14:10:00,113.8,113.8,113.68,113.76,17600.0,92.8836,92.8836,92.7857,92.851,17600.0
2015-04-23 14:20:00,113.76,113.84,113.64,113.64,9900.0,92.851,92.9163,92.753,92.753,9900.0
2015-04-23 14:30:00,113.67,113.74,113.64,113.66,8400.0,92.7775,92.8347,92.753,92.7694,8400.0
2015-04-23 14:40:00,113.66,113.73,113.6,113.6,9800.0,92.7694,92.8265,92.7204,92.7204,9800.0
2015-04-23 14:50:00,113.62,113.7,113.6,113.6,11000.0,92.7367,92.802,92.7204,92.7204,11000.0
2015-04-23 15:00:00,113.61,114.01,113.6,113.96,48500.0,92.7286,93.055,92.7204,93.0142,48500.0
2015-04-23 15:10:00,113.94,114.12,113.94,114.1,27400.0,92.9979,93.1448,92.9979,93.1285,27400.0
2015-04-23 15:20:00,114.06,114.25,114.04,114.21,19000.0,93.0958,93.2509,93.0795,93.2183,19000.0
2015-04-23 15:30:00,114.24,114.27,114.1,114.2,34800.0,93.2428,93.2672,93.1285,93.2101,34800.0
2015-04-23 15:40:00,114.19,114.24,114.01,114.21,45500.0,93.2019,93.2428,93.055,93.2183,45500.0
2015-04-23 15:50:00,114.21,114.22,114.02,114.02,62800.0,93.2183,93.2264,93.0632,93.0632,62800.0
2015-04-24 09:30:00,114.03,114.19,112.32,112.35,34500.0,93.0714,93.2019,91.6757,91.7001,34500.0
2015-04-24 09:40:00,112.37,112.38,111.85,111.9,23300.0,91.7165,91.7246,91.292,91.3328,23300.0
2015-04-24 09:50:00,111.9,112.5,111.84,112.31,27600.0,91.3328,91.8226,91.2839,91.6675,27600.0
2015-04-24 10:00:00,112.31,112.39,111.72,111.9,20400.0,91.6675,91.7328,91.1859,91.3328,20400.0
2015-04-24 10:10:00,111.95,111.99,111.64,111.75,19600.0,91.3737,91.4063,91.1206,91.2104,19600.0
2015-04-24 10:20:00,111.74,111.92,111.46,111.89,32700.0,91.2023,91.3492,90.9737,91.3247,32700.0
2015-04-24 10:30:00,111.94,112.02,111.75,111.75,20900.0,91.3655,91.4308,91.2104,91.2104,20900.0
2015-04-24 10:40:00,111.73,111.9,111.68,111.9,38100.0,91.1941,91.3328,91.1533,91.3328,38100.0
2015-04-24 10:50:00,111.9,112.08,111.87,112.07,20500.0,91.3328,91.4798,91.3084,91.4716,20500.0
2015-04-24 11:00:00,112.07,112.12,112.01,112.03,19500.0,91.4716,91.5124,91.4226,91.439,19500.0
2015-04-24 11:10:00,112.04,112.32,112.02,112.32,33900.0,91.4471,91.6757,91.4308,91.6757,33900.0
2015-04-24 11:20:00,112.31,112.31,112.23,112.24,18300.0,91.6675,91.6675,91.6022,91.6104,18300.0
2015-04-24 11:30:00,112.24,112.27,112.15,112.26,20400.0,91.6104,91.6348,91.5369,91.6267,20400.0
2015-04-24 11:40:00,112.26,112.39,112.2,112.22,23200.0,91.6267,91.7328,91.5777,91.594,23200.0
2015-04-24 11:50:00,112.21,112.45,112.19,112.41,25600.0,91.5859,91.7818,91.5695,91.7491,25600.0
2015-04-24 12:00:00,112.39,112.56,112.36,112.5,16000.0,91.7328,91.8715,91.7083,91.8226,16000.0
2015-04-24 12:10:00,112.49,112.49,112.33,112.34,9900.0,91.8144,91.8144,91.6838,91.692,9900.0
2015-04-24 12:20:00,112.34,112.38,112.22,112.28,17000.0,91.692,91.7246,91.594,91.643,17000.0
2015-04-24 12:30:00,112.27,112.44,112.27,112.43,13500.0,91.6348,91.7736,91.6348,91.7654,13500.0
2015-04-24 12:40:00,112.44,112.45,112.36,112.42,10900.0,91.7736,91.7818,91.7083,91.7573,10900.0
2015-04-24 12:50:00,112.41,112.41,112.33,112.36,15500.0,91.7491,91.7491,91.6838,91.7083,15500.0
2015-04-24 13:00:00,112.35,112.35,112.15,112.2,10800.0,91.7001,91.7001,91.5369,91.5777,10800.0
2015-04-24 13:10:00,112.2,112.21,112.07,112.18,13600.0,91.5777,91.5859,91.4716,91.5614,13600.0
2015-04-24 13:20:00,112.19,112.22,112.12,112.14,14400.0,91.5695,91.594,91.5124,91.5287,14400.0
2015-04-24 13:30:00,112.14,112.14,111.93,111.97,15300.0,91.5287,91.5287,91.3573,91.39,15300.0
2015-04-24 13:40:00,111.97,112.12,111.95,112.02,15000.0,91.39,91.5124,91.3737,91.4308,15000.0
2015-04-24 13:50:00,112.0,112.15,112.0,112.13,10100.0,91.4145,91.5369,91.4145,91.5206,10100.0
2015-04-24 14:00:00,112.12,112.23,112.11,112.12,8500.0,91.5124,91.6022,91.5043,91.5124,8500.0
2015-04-24 14:10:00,112.11,112.15,112.09,112.12,10400.0,91.5043,91.5369,91.4879,91.5124,10400.0
2015-04-24 14:20:00,112.14,112.2,112.09,112.2,13200.0,91.5287,91.5777,91.4879,91.5777,13200.0
2015-04-24 14:30:00,112.2,112.2,112.03,112.05,15100.0,91.5777,91.5777,91.439,91.4553,15100.0
2015-04-24 14:40:00,112.04,112.15,111.99,112.06,16200.0,91.4471,91.5369,91.4063,91.4634,16200.0
2015-04-24 14:50:00,112.07,112.09,111.9,112.03,12400.0,91.4716,91.4879,91.3328,91.439,12400.0
2015-04-24 15:00:00,112.03,112.1,111.95,112.02,28200.0,91.439,91.4961,91.3737,91.4308,28200.0
2015-04-24 15:10:00,112.02,112.09,111.87,111.87,26000.0,91.4308,91.4879,91.3084,91.3084,26000.0
2015-04-24 15:20:00,111.86,111.93,111.78,111.93,27400.0,91.3002,91.3573,91.2349,91.3573,27400.0
2015-04-24 15:30:00,111.92,112.05,111.88,111.99,27500.0,91.3492,91.4553,91.3165,91.4063,27500.0
2015-04-24 15:40:00,111.99,112.02,111.97,112.0,30500.0,91.4063,91.4308,91.39,91.4145,30500.0
2015-04-24 15:50:00,112.01,112.2,111.99,112.15,80200.0,91.4226,91.5777,91.4063,91.5369,80200.0
2015-04-27 09:30:00,112.57,112.65,112.17,112.29,20500.0,91.8797,91.945,91.5532,91.6512,20500.0
2015-04-27 09:40:00,112.33,113.04,112.28,113.04,14100.0,91.6838,92.2633,91.643,92.2633,14100.0
2015-04-27 09:50:00,113.07,113.49,113.07,113.15,16100.0,92.2878,92.6306,92.2878,92.3531,16100.0
2015-04-27 10:00:00,113.22,113.33,113.04,113.06,22700.0,92.4102,92.5,92.2633,92.2796,22700.0
2015-04-27 10:10:00,113.12,113.44,113.09,113.4,20000.0,92.3286,92.5898,92.3041,92.5571,20000.0
2015-04-27 10:20:00,113.39,113.4,113.2,113.21,18000.0,92.549,92.5571,92.3939,92.4021,18000.0
2015-04-27 10:30:00,113.21,113.5,113.17,113.49,24200.0,92.4021,92.6388,92.3694,92.6306,24200.0
2015-04-27 10:40:00,113.51,113.65,113.43,113.43,10900.0,92.6469,92.7612,92.5816,92.5816,10900.0
2015-04-27 10:50:00,113.4,113.41,113.12,113.16,10700.0,92.5571,92.5653,92.3286,92.3613,10700.0
2015-04-27 11:00:00,113.14,113.2,113.0,113.03,16600.0,92.3449,92.3939,92.2307,92.2552,16600.0
2015-04-27 11:10:00,113.06,113.3,113.02,113.24,63800.0,92.2796,92.4755,92.247,92.4266,63800.0
2015-04-27 11:20:00,113.23,113.67,113.23,113.64,150600.0,92.4184,92.7775,92.4184,92.753,150600.0
2015-04-27 11:30:00,113.57,113.85,113.42,113.85,67400.0,92.6959,92.9244,92.5735,92.9244,67400.0
2015-04-27 11:40:00,113.85,114.01,113.75,113.85,40200.0,92.9244,93.055,92.8428,92.9244,40200.0
2015-04-27 11:50:00,113.87,113.89,113.72,113.87,13900.0,92.9408,92.9571,92.8183,92.9408,13900.0
2015-04-27 12:00:00,113.86,113.97,113.77,113.91,14200.0,92.9326,93.0224,92.8591,92.9734,14200.0
2015-04-27 12:10:00,113.91,113.93,113.64,113.64,15800.0,92.9734,92.9897,92.753,92.753,15800.0
2015-04-27 12:20:00,113.62,113.79,113.62,113.68,7600.0,92.7367,92.8755,92.7367,92.7857,7600.0
2015-04-27 12:30:00,113.7,113.72,113.59,113.66,28300.0,92.802,92.8183,92.7122,92.7694,28300.0
2015-04-27 12:40:00,113.65,113.8,113.65,113.76,60800.0,92.7612,92.8836,92.7612,92.851,60800.0
2015-04-27 12:50:00,113.79,113.86,113.7,113.81,31800.0,92.8755,92.9326,92.802,92.8918,31800.0
2015-04-27 13:00:00,113.77,114.17,113.7,114.13,64700.0,92.8591,93.1856,92.802,93.153,64700.0
2015-04-27 13:10:00,114.13,114.26,113.99,114.07,50900.0,93.153,93.2591,93.0387,93.104,50900.0
2015-04-27 13:20:00,114.09,114.16,113.75,114.15,101300.0,93.1203,93.1775,92.8428,93.1693,101300.0
2015-04-27 13:30:00,114.18,114.2,114.07,114.17,19600.0,93.1938,93.2101,93.104,93.1856,19600.0
2015-04-27 13:40:00,114.17,114.29,114.08,114.21,19900.0,93.1856,93.2836,93.1122,93.2183,19900.0
2015-04-27 13:50:00,114.19,114.51,114.17,114.36,27600.0,93.2019,93.4631,93.1856,93.3407,27600.0
2015-04-27 14:00:00,114.35,114.57,114.25,114.52,51800.0,93.3325,93.5121,93.2509,93.4713,51800.0
2015-04-27 14:10:00,114.5,114.76,114.47,114.71,25200.0,93.455,93.6672,93.4305,93.6264,25200.0
2015-04-27 14:20:00,114.68,114.92,114.6,114.89,42800.0,93.6019,93.7978,93.5366,93.7733,42800.0
2015-04-27 14:30:00,114.86,114.96,114.49,114.49,48100.0,93.7488,93.8304,93.4468,93.4468,48100.0
2015-04-27 14:40:00,114.52,114.73,114.5,114.65,23700.0,93.4713,93.6427,93.455,93.5774,23700.0
2015-04-27 14:50:00,114.64,114.7,114.61,114.66,21400.0,93.5692,93.6182,93.5448,93.5856,21400.0
2015-04-27 15:00:00,114.66,114.72,114.59,114.6,30100.0,93.5856,93.6345,93.5284,93.5366,30100.0
2015-04-27 15:10:00,114.59,114.61,114.24,114.24,62200.0,93.5284,93.5448,93.2428,93.2428,62200.0
2015-04-27 15:20:00,114.25,114.61,114.25,114.56,46500.0,93.2509,93.5448,93.2509,93.5039,46500.0
2015-04-27 15:30:00,114.56,114.9,114.5,114.77,64200.0,93.5039,93.7815,93.455,93.6753,64200.0
2015-04-27 15:40:00,114.77,114.85,114.73,114.76,98200.0,93.6753,93.7406,93.6427,93.6672,98200.0
2015-04-27 15:50:00,114.76,114.88,114.73,114.83,166400.0,93.6672,93.7651,93.6427,93.7243,166400.0
2015-04-28 09:30:00,114.15,114.7,113.68,114.07,87500.0,93.1693,93.6182,92.7857,93.104,87500.0
2015-04-28 09:40:00,114.1,114.42,113.5,113.5,75300.0,93.1285,93.3897,92.6388,92.6388,75300.0
2015-04-28 09:50:00,113.52,113.81,113.48,113.74,52600.0,92.6551,92.8918,92.6224,92.8347,52600.0
2015-04-28 10:00:00,113.74,114.01,113.6,113.62,51500.0,92.8347,93.055,92.7204,92.7367,51500.0
2015-04-28 10:10:00,113.52,113.56,113.16,113.18,56800.0,92.6551,92.6877,92.3613,92.3776,56800.0
2015-04-28 10:20:00,113.18,113.48,113.03,113.2,37400.0,92.3776,92.6224,92.2552,92.3939,37400.0
2015-04-28 10:30:00,113.2,113.46,113.16,113.38,36200.0,92.3939,92.6061,92.3613,92.5408,36200.0
2015-04-28 10:40:00,113.34,113.43,113.24,113.28,23200.0,92.5082,92.5816,92.4266,92.4592,23200.0
2015-04-28 10:50:00,113.28,113.5,113.26,113.31,44400.0,92.4592,92.6388,92.4429,92.4837,44400.0
2015-04-28 11:00:00,113.35,113.78,113.34,113.74,38100.0,92.5163,92.8673,92.5082,92.8347,38100.0
2015-04-28 11:10:00,113.76,113.93,113.74,113.84,35300.0,92.851,92.9897,92.8347,92.9163,35300.0
2015-04-28 11:20:00,113.86,113.92,113.67,113.67,46200.0,92.9326,92.9816,92.7775,92.7775,46200.0
2015-04-28 11:30:00,113.67,113.76,113.58,113.7,58100.0,92.7775,92.851,92.7041,92.802,58100.0
2015-04-28 11:40:00,113.72,113.76,113.55,113.75,17700.0,92.8183,92.851,92.6796,92.8428,17700.0
2015-04-28 11:50:00,113.75,113.76,113.64,113.73,20300.0,92.8428,92.851,92.753,92.8265,20300.0
2015-04-28 12:00:00,113.73,113.76,113.51,113.6,15800.0,92.8265,92.851,92.6469,92.7204,15800.0
2015-04-28 12:10:00,113.61,113.61,113.32,113.34,11500.0,92.7286,92.7286,92.4919,92.5082,11500.0
2015-04-28 12:20:00,113.31,113.37,113.19,113.26,23700.0,92.4837,92.5327,92.3857,92.4429,23700.0
2015-04-28 12:30:00,113.28,113.35,113.07,113.09,21700.0,92.4592,92.5163,92.2878,92.3041,21700.0
2015-04-28 12:40:00,113.07,113.21,113.06,113.09,17400.0,92.2878,92.4021,92.2796,92.3041,17400.0
2015-04-28 12:50:00,113.1,113.24,113.06,113.1,27500.0,92.3123,92.4266,92.2796,92.3123,27500.0
2015-04-28 13:00:00,113.1,113.21,113.1,113.11,22200.0,92.3123,92.4021,92.3123,92.3205,22200.0
2015-04-28 13:10:00,113.12,113.16,113.09,113.1,11700.0,92.3286,92.3613,92.3041,92.3123,11700.0
2015-04-28 13:20:00,113.07,113.2,112.94,112.98,22100.0,92.2878,92.3939,92.1817,92.2143,22100.0
2015-04-28 13:30:00,112.98,113.31,112.95,113.28,36400.0,92.2143,92.4837,92.1899,92.4592,36400.0
2015-04-28 13:40:00,113.27,113.59,113.24,113.58,22200.0,92.451,92.7122,92.4266,92.7041,22200.0
2015-04-28 13:50:00,113.58,113.59,113.4,113.41,10600.0,92.7041,92.7122,92.5571,92.5653,10600.0
2015-04-28 14:00:00,113.41,113.42,113.29,113.31,24100.0,92.5653,92.5735,92.4674,92.4837,24100.0
2015-04-28 14:10:00,113.32,113.33,113.21,113.24,21400.0,92.4919,92.5,92.4021,92.4266,21400.0
2015-04-28 14:20:00,113.23,113.34,113.18,113.33,21300.0,92.4184,92.5082,92.3776,92.5,21300.0
2015-04-28 14:30:00,113.32,113.32,113.23,113.26,16700.0,92.4919,92.4919,92.4184,92.4429,16700.0
2015-04-28 14:40:00,113.25,113.34,113.24,113.25,15500.0,92.4347,92.5082,92.4266,92.4347,15500.0
2015-04-28 14:50:00,113.26,113.32,113.25,113.32,15500.0,92.4429,92.4919,92.4347,92.4919,15500.0
2015-04-28 15:00:00,113.33,113.55,113.3,113.53,26600.0,92.5,92.6796,92.4755,92.6633,26600.0
2015-04-28 15:10:00,113.54,113.55,113.29,113.31,26200.0,92.6714,92.6796,92.4674,92.4837,26200.0
2015-04-28 15:20:00,113.31,113.45,113.31,113.4,31200.0,92.4837,92.598,92.4837,92.5571,31200.0
2015-04-28 15:30:00,113.39,113.5,113.35,113.35,41400.0,92.549,92.6388,92.5163,92.5163,41400.0
2015-04-28 15:40:00,113.34,113.41,113.15,113.15,58000.0,92.5082,92.5653,92.3531,92.3531,58000.0
2015-04-28 15:50:00,113.15,113.58,113.15,113.54,107900.0,92.3531,92.7041,92.3531,92.6714,107900.0
2015-04-29 09:30:00,113.15,113.46,112.74,112.74,43800.0,92.3531,92.6061,92.0185,92.0185,43800.0
2015-04-29 09:40:00,112.76,112.93,112.48,112.7,25300.0,92.0348,92.1735,91.8062,91.9858,25300.0
2015-04-29 09:50:00,112.71,112.71,112.29,112.3,21000.0,91.994,91.994,91.6512,91.6593,21000.0
2015-04-29 10:00:00,112.34,112.35,111.72,112.0,59100.0,91.692,91.7001,91.1859,91.4145,59100.0
2015-04-29 10:10:00,112.05,112.33,111.93,111.94,45500.0,91.4553,91.6838,91.3573,91.3655,45500.0
2015-04-29 10:20:00,111.99,112.09,111.57,111.61,32100.0,91.4063,91.4879,91.0635,91.0962,32100.0
2015-04-29 10:30:00,111.6,112.48,111.6,112.42,45800.0,91.088,91.8062,91.088,91.7573,45800.0
2015-04-29 10:40:00,112.4,112.5,112.11,112.36,33900.0,91.7409,91.8226,91.5043,91.7083,33900.0
2015-04-29 10:50:00,112.38,112.59,112.31,112.43,23700.0,91.7246,91.896,91.6675,91.7654,23700.0
2015-04-29 11:00:00,112.4,112.57,112.36,112.43,29800.0,91.7409,91.8797,91.7083,91.7654,29800.0
2015-04-29 11:10:00,112.41,112.51,112.32,112.5,24400.0,91.7491,91.8307,91.6757,91.8226,24400.0
2015-04-29 11:20:00,112.48,112.71,112.37,112.38,35500.0,91.8062,91.994,91.7165,91.7246,35500.0
2015-04-29 11:30:00,112.41,112.41,112.06,112.13,22400.0,91.7491,91.7491,91.4634,91.5206,22400.0
2015-04-29 11:40:00,112.15,112.23,112.01,112.07,23200.0,91.5369,91.6022,91.4226,91.4716,23200.0
2015-04-29 11:50:00,112.09,112.15,111.96,111.97,21900.0,91.4879,91.5369,91.3818,91.39,21900.0
2015-04-29 12:00:00,111.99,111.99,111.76,111.84,21600.0,91.4063,91.4063,91.2186,91.2839,21600.0
2015-04-29 12:10:00,111.85,111.85,111.54,111.6,22800.0,91.292,91.292,91.039,91.088,22800.0
2015-04-29 12:20:00,111.67,111.84,111.63,111.64,12500.0,91.1451,91.2839,91.1125,91.1206,12500.0
2015-04-29 12:30:00,111.61,111.7,111.4,111.62,15000.0,91.0962,91.1696,90.9247,91.1043,15000.0
2015-04-29 12:40:00,111.62,112.0,111.54,111.98,19600.0,91.1043,91.4145,91.039,91.3981,19600.0
2015-04-29 12:50:00,112.02,112.4,112.02,112.4,46200.0,91.4308,91.7409,91.4308,91.7409,46200.0
2015-04-29 13:00:00,112.41,112.5,112.26,112.44,29700.0,91.7491,91.8226,91.6267,91.7736,29700.0
2015-04-29 13:10:00,112.44,112.53,112.24,112.53,11900.0,91.7736,91.8471,91.6104,91.8471,11900.0
2015-04-29 13:20:00,112.5,112.5,112.27,112.27,12800.0,91.8226,91.8226,91.6348,91.6348,12800.0
2015-04-29 13:30:00,112.29,112.42,112.16,112.42,13900.0,91.6512,91.7573,91.5451,91.7573,13900.0
2015-04-29 13:40:00,112.44,112.59,112.4,112.5,24800.0,91.7736,91.896,91.7409,91.8226,24800.0
2015-04-29 13:50:00,112.5,112.66,112.45,112.64,31300.0,91.8226,91.9532,91.7818,91.9368,31300.0
2015-04-29 14:00:00,112.68,112.68,112.1,112.29,39400.0,91.9695,91.9695,91.4961,91.6512,39400.0
2015-04-29 14:10:00,112.34,112.34,111.87,112.1,63300.0,91.692,91.692,91.3084,91.4961,63300.0
2015-04-29 14:20:00,112.08,112.17,111.95,112.17,58300.0,91.4798,91.5532,91.3737,91.5532,58300.0
2015-04-29 14:30:00,112.18,112.47,112.12,112.18,69100.0,91.5614,91.7981,91.5124,91.5614,69100.0
2015-04-29 14:40:00,112.18,112.37,112.17,112.18,37900.0,91.5614,91.7165,91.5532,91.5614,37900.0
2015-04-29 14:50:00,112.18,112.3,112.1,112.15,29800.0,91.5614,91.6593,91.4961,91.5369,29800.0
2015-04-29 15:00:00,112.15,112.22,111.85,111.91,58900.0,91.5369,91.594,91.292,91.341,58900.0
2015-04-29 15:10:00,111.89,112.08,111.82,112.03,40500.0,91.3247,91.4798,91.2676,91.439,40500.0
2015-04-29 15:20:00,112.02,112.22,111.98,112.22,42800.0,91.4308,91.594,91.3981,91.594,42800.0
2015-04-29 15:30:00,112.21,112.58,112.19,112.55,53200.0,91.5859,91.8879,91.5695,91.8634,53200.0
2015-04-29 15:40:00,112.55,112.58,112.39,112.4,88900.0,91.8634,91.8879,91.7328,91.7409,88900.0
2015-04-29 15:50:00,112.39,112.45,112.21,112.31,118800.0,91.7328,91.7818,91.5859,91.6675,118800.0
2015-04-30 09:30:00,117.12,122.66,116.44,120.26,353500.0,95.5934,100.1152,95.0384,98.1563,353500.0
2015-04-30 09:40:00,120.25,120.99,119.57,120.5,340700.0,98.1481,98.7521,97.5931,98.3522,340700.0
2015-04-30 09:50:00,120.73,121.71,120.41,120.99,181900.0,98.5399,99.3398,98.2787,98.7521,181900.0
2015-04-30 10:00:00,120.99,121.06,119.79,120.14,108800.0,98.7521,98.8092,97.7727,98.0583,108800.0
2015-04-30 10:10:00,120.26,120.93,120.2,120.83,69400.0,98.1563,98.7031,98.1073,98.6215,69400.0
2015-04-30 10:20:00,120.9,121.0,120.07,120.77,178100.0,98.6787,98.7603,98.0012,98.5725,178100.0
2015-04-30 10:30:00,120.76,120.84,120.31,120.36,74700.0,98.5644,98.6297,98.1971,98.2379,74700.0
2015-04-30 10:40:00,120.36,120.8,120.17,120.48,65300.0,98.2379,98.597,98.0828,98.3358,65300.0
2015-04-30 10:50:00,120.47,120.67,120.29,120.49,49000.0,98.3277,98.4909,98.1808,98.344,49000.0
2015-04-30 11:00:00,120.43,120.49,119.9,119.94,74400.0,98.295,98.344,97.8625,97.8951,74400.0
2015-04-30 11:10:00,119.89,120.17,119.04,119.27,127600.0,97.8543,98.0828,97.1605,97.3482,127600.0
2015-04-30 11:20:00,119.26,119.82,119.01,119.54,69000.0,97.3401,97.7972,97.136,97.5686,69000.0
2015-04-30 11:30:00,119.6,119.8,119.4,119.78,102700.0,97.6176,97.7808,97.4544,97.7645,102700.0
2015-04-30 11:40:00,119.8,119.8,119.1,119.34,62300.0,97.7808,97.7808,97.2095,97.4054,62300.0
2015-04-30 11:50:00,119.37,119.61,118.98,119.14,53700.0,97.4299,97.6258,97.1115,97.2421,53700.0
2015-04-30 12:00:00,119.16,119.26,118.76,118.77,97700.0,97.2585,97.3401,96.932,96.9401,97700.0
2015-04-30 12:10:00,118.76,118.97,118.44,118.6,67600.0,96.932,97.1034,96.6708,96.8014,67600.0
2015-04-30 12:20:00,118.58,118.64,118.11,118.64,62900.0,96.7851,96.834,96.4015,96.834,62900.0
2015-04-30 12:30:00,118.65,118.96,118.5,118.6,38800.0,96.8422,97.0952,96.7198,96.8014,38800.0
2015-04-30 12:40:00,118.6,119.38,118.42,119.38,87100.0,96.8014,97.438,96.6545,97.438,87100.0
2015-04-30 12:50:00,119.38,119.55,119.16,119.42,22200.0,97.438,97.5768,97.2585,97.4707,22200.0
2015-04-30 13:00:00,119.5,120.22,119.47,119.97,31400.0,97.536,98.1236,97.5115,97.9196,31400.0
2015-04-30 13:10:00,119.99,120.48,119.98,120.48,15000.0,97.9359,98.3358,97.9277,98.3358,15000.0
2015-04-30 13:20:00,120.47,120.63,120.27,120.31,34000.0,98.3277,98.4583,98.1644,98.1971,34000.0
2015-04-30 13:30:00,120.31,120.37,120.05,120.37,39300.0,98.1971,98.2461,97.9849,98.2461,39300.0
2015-04-30 13:40:00,120.38,120.7,120.21,120.21,25600.0,98.2542,98.5154,98.1155,98.1155,25600.0
2015-04-30 13:50:00,120.2,120.2,119.83,119.85,33200.0,98.1073,98.1073,97.8053,97.8216,33200.0
2015-04-30 14:00:00,119.83,120.1,119.63,119.63,33900.0,97.8053,98.0257,97.6421,97.6421,33900.0
2015-04-30 14:10:00,119.67,120.02,119.66,119.86,49600.0,97.6747,97.9604,97.6666,97.8298,49600.0
2015-04-30 14:20:00,119.85,119.9,118.98,119.02,47000.0,97.8216,97.8625,97.1115,97.1442,47000.0
2015-04-30 14:30:00,119.03,119.54,119.0,119.35,49500.0,97.1524,97.5686,97.1279,97.4135,49500.0
2015-04-30 14:40:00,119.35,119.42,118.83,118.92,75600.0,97.4135,97.4707,96.9891,97.0626,75600.0
2015-04-30 14:50:00,118.92,119.03,118.44,118.5,60700.0,97.0626,97.1524,96.6708,96.7198,60700.0
2015-04-30 15:00:00,118.5,118.59,118.14,118.26,71100.0,96.7198,96.7932,96.4259,96.5239,71100.0
2015-04-30 15:10:00,118.2,118.25,117.88,117.9,114200.0,96.4749,96.5157,96.2137,96.2301,114200.0
2015-04-30 15:20:00,117.88,118.75,117.88,118.6,80400.0,96.2137,96.9238,96.2137,96.8014,80400.0
2015-04-30 15:30:00,118.57,118.83,118.4,118.57,79500.0,96.7769,96.9891,96.6382,96.7769,79500.0
2015-04-30 15:40:00,118.57,118.81,118.51,118.63,140300.0,96.7769,96.9728,96.7279,96.8259,140300.0
2015-04-30 15:50:00,118.66,118.66,118.43,118.64,179000.0,96.8504,96.8504,96.6626,96.834,179000.0
2015-05-01 09:30:00,119.15,120.76,119.15,120.64,52900.0,97.2503,98.5644,97.2503,98.4664,52900.0
2015-05-01 09:40:00,120.72,120.72,119.95,120.38,31100.0,98.5317,98.5317,97.9033,98.2542,31100.0
2015-05-01 09:50:00,120.28,120.3,119.66,119.92,37600.0,98.1726,98.1889,97.6666,97.8788,37600.0
2015-05-01 10:00:00,119.89,120.36,119.88,120.2,26000.0,97.8543,98.2379,97.8461,98.1073,26000.0
2015-05-01 10:10:00,120.21,120.87,119.95,120.85,31900.0,98.1155,98.6542,97.9033,98.6378,31900.0
2015-05-01 10:20:00,120.8,120.89,120.61,120.65,47700.0,98.597,98.6705,98.442,98.4746,47700.0
2015-05-01 10:30:00,120.69,120.84,120.21,120.3,27400.0,98.5073,98.6297,98.1155,98.1889,27400.0
2015-05-01 10:40:00,120.36,120.55,120.21,120.47,29000.0,98.2379,98.393,98.1155,98.3277,29000.0
2015-05-01 10:50:00,120.5,120.57,120.42,120.52,28500.0,98.3522,98.4093,98.2869,98.3685,28500.0
2015-05-01 11:00:00,120.53,120.74,120.53,120.6,23900.0,98.3767,98.5481,98.3767,98.4338,23900.0
2015-05-01 11:10:00,120.63,120.69,120.53,120.59,24500.0,98.4583,98.5073,98.3767,98.4256,24500.0
2015-05-01 11:20:00,120.58,120.77,120.56,120.74,17300.0,98.4175,98.5725,98.4011,98.5481,17300.0
2015-05-01 11:30:00,120.75,120.85,120.56,120.56,46600.0,98.5562,98.6378,98.4011,98.4011,46600.0
2015-05-01 11:40:00,120.6,120.64,120.3,120.33,9800.0,98.4338,98.4664,98.1889,98.2134,9800.0
2015-05-01 11:50:00,120.33,120.71,120.28,120.6,15400.0,98.2134,98.5236,98.1726,98.4338,15400.0
2015-05-01 12:00:00,120.53,120.59,120.46,120.58,14300.0,98.3767,98.4256,98.3195,98.4175,14300.0
2015-05-01 12:10:00,120.59,120.98,120.58,120.9,15700.0,98.4256,98.7439,98.4175,98.6787,15700.0
2015-05-01 12:20:00,120.92,120.99,120.84,120.99,15000.0,98.695,98.7521,98.6297,98.7521,15000.0
2015-05-01 12:30:00,121.0,121.22,121.0,121.18,35000.0,98.7603,98.9398,98.7603,98.9072,35000.0
2015-05-01 12:40:00,121.18,121.34,121.04,121.34,19400.0,98.9072,99.0378,98.7929,99.0378,19400.0
2015-05-01 12:50:00,121.35,121.53,121.24,121.53,10900.0,99.0459,99.1929,98.9562,99.1929,10900.0
2015-05-01 13:00:00,121.54,121.74,121.53,121.61,19000.0,99.201,99.3643,99.1929,99.2582,19000.0
2015-05-01 13:10:00,121.6,121.8,121.55,121.58,33000.0,99.25,99.4132,99.2092,99.2337,33000.0
2015-05-01 13:20:00,121.56,121.67,121.5,121.5,29200.0,99.2173,99.3071,99.1684,99.1684,29200.0
2015-05-01 13:30:00,121.49,121.55,121.47,121.48,20700.0,99.1602,99.2092,99.1439,99.1521,20700.0
2015-05-01 13:40:00,121.48,121.86,121.48,121.77,21600.0,99.1521,99.4622,99.1521,99.3887,21600.0
2015-05-01 13:50:00,121.77,121.97,121.77,121.97,19500.0,99.3887,99.552,99.3887,99.552,19500.0
2015-05-01 14:00:00,121.98,122.05,121.95,122.02,40100.0,99.5602,99.6173,99.5357,99.5928,40100.0
2015-05-01 14:10:00,122.02,122.06,121.95,121.98,18700.0,99.5928,99.6254,99.5357,99.5602,18700.0
2015-05-01 14:20:00,121.96,121.98,121.71,121.74,23800.0,99.5438,99.5602,99.3398,99.3643,23800.0
2015-05-01 14:30:00,121.71,121.84,121.67,121.8,25500.0,99.3398,99.4459,99.3071,99.4132,25500.0
2015-05-01 14:40:00,121.81,121.88,121.73,121.82,23500.0,99.4214,99.4785,99.3561,99.4296,23500.0
2015-05-01 14:50:00,121.82,121.82,121.5,121.51,20000.0,99.4296,99.4296,99.1684,99.1765,20000.0
2015-05-01 15:00:00,121.51,121.53,121.3,121.32,25500.0,99.1765,99.1929,99.0051,99.0215,25500.0
2015-05-01 15:10:00,121.32,121.36,121.26,121.28,17800.0,99.0215,99.0541,98.9725,98.9888,17800.0
2015-05-01 15:20:00,121.29,121.3,121.07,121.1,30200.0,98.997,99.0051,98.8174,98.8419,30200.0
2015-05-01 15:30:00,121.11,121.17,120.98,121.16,33100.0,98.8501,98.899,98.7439,98.8909,33100.0
2015-05-01 15:40:00,121.16,121.3,121.15,121.22,39100.0,98.8909,99.0051,98.8827,98.9398,39100.0
2015-05-01 15:50:00,121.23,121.31,121.15,121.24,99900.0,98.948,99.0133,98.8827,98.9562,99900.0
2015-05-04 09:30:00,121.5,122.25,121.22,122.15,25000.0,99.1684,99.7805,98.9398,99.6989,25000.0
2015-05-04 09:40:00,122.1,122.45,121.94,121.99,12200.0,99.6581,99.9438,99.5275,99.5683,12200.0
2015-05-04 09:50:00,121.98,122.28,121.74,122.08,15600.0,99.5602,99.805,99.3643,99.6418,15600.0
2015-05-04 10:00:00,122.19,122.21,121.55,121.57,38400.0,99.7316,99.7479,99.2092,99.2255,38400.0
2015-05-04 10:10:00,121.57,121.6,121.34,121.49,17600.0,99.2255,99.25,99.0378,99.1602,17600.0
2015-05-04 10:20:00,121.45,121.64,121.3,121.45,23500.0,99.1276,99.2826,99.0051,99.1276,23500.0
2015-05-04 10:30:00,121.48,121.67,121.36,121.39,20900.0,99.1521,99.3071,99.0541,99.0786,20900.0
2015-05-04 10:40:00,121.36,121.48,121.28,121.44,19100.0,99.0541,99.1521,98.9888,99.1194,19100.0
2015-05-04 10:50:00,121.44,121.44,121.09,121.24,31600.0,99.1194,99.1194,98.8337,98.9562,31600.0
2015-05-04 11:00:00,121.24,121.62,121.24,121.62,36500.0,98.9562,99.2663,98.9562,99.2663,36500.0
2015-05-04 11:10:00,121.67,121.97,121.67,121.88,14100.0,99.3071,99.552,99.3071,99.4785,14100.0
2015-05-04 11:20:00,121.92,122.2,121.75,121.83,19800.0,99.5112,99.7397,99.3724,99.4377,19800.0
2015-05-04 11:30:00,121.81,121.96,121.7,121.96,7400.0,99.4214,99.5438,99.3316,99.5438,7400.0
2015-05-04 11:40:00,122.0,122.14,121.95,122.08,14100.0,99.5765,99.6907,99.5357,99.6418,14100.0
2015-05-04 11:50:00,122.06,122.21,121.83,122.21,8200.0,99.6254,99.7479,99.4377,99.7479,8200.0
2015-05-04 12:00:00,122.23,122.23,122.1,122.11,11500.0,99.7642,99.7642,99.6581,99.6663,11500.0
2015-05-04 12:10:00,122.1,122.23,121.97,122.18,15400.0,99.6581,99.7642,99.552,99.7234,15400.0
2015-05-04 12:20:00,122.18,122.44,122.09,122.34,11000.0,99.7234,99.9356,99.6499,99.854,11000.0
2015-05-04 12:30:00,122.29,122.33,122.09,122.2,11500.0,99.8132,99.8458,99.6499,99.7397,11500.0
2015-05-04 12:40:00,122.2,122.2,122.02,122.02,12600.0,99.7397,99.7397,99.5928,99.5928,12600.0
2015-05-04 12:50:00,122.05,122.17,122.01,122.07,6700.0,99.6173,99.7152,99.5846,99.6336,6700.0
2015-05-04 13:00:00,122.05,122.19,121.97,122.14,12800.0,99.6173,99.7316,99.552,99.6907,12800.0
2015-05-04 13:10:00,122.14,122.17,122.01,122.07,13000.0,99.6907,99.7152,99.5846,99.6336,13000.0
2015-05-04 13:20:00,122.09,122.16,121.94,122.16,10400.0,99.6499,99.7071,99.5275,99.7071,10400.0
2015-05-04 13:30:00,122.14,122.18,122.07,122.09,11600.0,99.6907,99.7234,99.6336,99.6499,11600.0
2015-05-04 13:40:00,122.1,122.21,122.05,122.12,14600.0,99.6581,99.7479,99.6173,99.6744,14600.0
2015-05-04 13:50:00,122.13,122.25,122.12,122.14,8300.0,99.6826,99.7805,99.6744,99.6907,8300.0
2015-05-04 14:00:00,122.19,122.21,122.02,122.16,12300.0,99.7316,99.7479,99.5928,99.7071,12300.0
2015-05-04 14:10:00,122.18,122.2,122.07,122.18,10500.0,99.7234,99.7397,99.6336,99.7234,10500.0
2015-05-04 14:20:00,122.18,122.31,122.06,122.31,11200.0,99.7234,99.8295,99.6254,99.8295,11200.0
2015-05-04 14:30:00,122.32,122.38,122.13,122.23,17500.0,99.8377,99.8866,99.6826,99.7642,17500.0
2015-05-04 14:40:00,122.23,122.33,122.21,122.3,12100.0,99.7642,99.8458,99.7479,99.8213,12100.0
2015-05-04 14:50:00,122.29,122.32,122.26,122.31,10700.0,99.8132,99.8377,99.7887,99.8295,10700.0
2015-05-04 15:00:00,122.3,122.44,122.24,122.41,17800.0,99.8213,99.9356,99.7724,99.9111,17800.0
2015-05-04 15:10:00,122.4,122.66,122.36,122.47,40900.0,99.903,100.1152,99.8703,99.9601,40900.0
2015-05-04 15:20:00,122.51,122.59,122.42,122.58,29300.0,99.9927,100.058,99.9193,100.0499,29300.0
2015-05-04 15:30:00,122.59,122.59,122.34,122.36,32300.0,100.058,100.058,99.854,99.8703,32300.0
2015-05-04 15:40:00,122.34,122.34,122.13,122.17,46800.0,99.854,99.854,99.6826,99.7152,46800.0
2015-05-04 15:50:00,122.17,122.29,122.11,122.25,71000.0,99.7152,99.8132,99.6663,99.7805,71000.0
2015-05-05 09:30:00,121.48,122.41,121.48,122.06,19500.0,99.1521,99.9111,99.1521,99.6254,19500.0
2015-05-05 09:40:00,122.21,122.48,122.02,122.1,13900.0,99.7479,99.9683,99.5928,99.6581,13900.0
2015-05-05 09:50:00,121.99,121.99,121.58,121.62,6700.0,99.5683,99.5683,99.2337,99.2663,6700.0
2015-05-05 10:00:00,121.57,121.79,121.43,121.63,22400.0,99.2255,99.4051,99.1112,99.2745,22400.0
2015-05-05 10:10:00,121.65,121.72,121.38,121.39,27600.0,99.2908,99.3479,99.0704,99.0786,27600.0
2015-05-05 10:20:00,121.42,121.8,121.31,121.73,25100.0,99.1031,99.4132,99.0133,99.3561,25100.0
2015-05-05 10:30:00,121.57,121.67,121.2,121.35,42800.0,99.2255,99.3071,98.9235,99.0459,42800.0
2015-05-05 10:40:00,121.31,121.67,121.19,121.58,11400.0,99.0133,99.3071,98.9154,99.2337,11400.0
2015-05-05 10:50:00,121.65,121.79,121.57,121.66,5500.0,99.2908,99.4051,99.2255,99.299,5500.0
2015-05-05 11:00:00,121.64,121.64,121.23,121.29,11400.0,99.2826,99.2826,98.948,98.997,11400.0
2015-05-05 11:10:00,121.26,121.41,121.21,121.31,14700.0,98.9725,99.0949,98.9317,99.0133,14700.0
2015-05-05 11:20:00,121.23,121.28,121.13,121.2,4600.0,98.948,98.9888,98.8664,98.9235,4600.0
2015-05-05 11:30:00,121.13,121.33,121.09,121.27,9800.0,98.8664,99.0296,98.8337,98.9806,9800.0
2015-05-05 11:40:00,121.29,121.78,121.25,121.69,17200.0,98.997,99.3969,98.9643,99.3235,17200.0
2015-05-05 11:50:00,121.74,121.81,121.54,121.61,4200.0,99.3643,99.4214,99.201,99.2582,4200.0
2015-05-05 12:00:00,121.63,121.72,121.48,121.5,3800.0,99.2745,99.3479,99.1521,99.1684,3800.0
2015-05-05 12:10:00,121.5,121.58,121.42,121.54,8400.0,99.1684,99.2337,99.1031,99.201,8400.0
2015-05-05 12:20:00,121.57,121.59,121.46,121.49,11800.0,99.2255,99.2418,99.1357,99.1602,11800.0
2015-05-05 12:30:00,121.52,121.63,121.43,121.54,59200.0,99.1847,99.2745,99.1112,99.201,59200.0
2015-05-05 12:40:00,121.51,121.57,121.42,121.52,10400.0,99.1765,99.2255,99.1031,99.1847,10400.0
2015-05-05 12:50:00,121.54,121.56,121.35,121.35,3200.0,99.201,99.2173,99.0459,99.0459,3200.0
2015-05-05 13:00:00,121.31,121.37,121.19,121.19,6600.0,99.0133,99.0623,98.9154,98.9154,6600.0
2015-05-05 13:10:00,121.17,121.19,120.85,120.86,19700.0,98.899,98.9154,98.6378,98.646,19700.0
2015-05-05 13:20:00,120.85,121.01,120.65,120.82,49800.0,98.6378,98.7684,98.4746,98.6134,49800.0
2015-05-05 13:30:00,120.83,120.87,120.7,120.85,36600.0,98.6215,98.6542,98.5154,98.6378,36600.0
2015-05-05 13:40:00,120.84,120.97,120.69,120.97,8100.0,98.6297,98.7358,98.5073,98.7358,8100.0
2015-05-05 13:50:00,120.96,120.99,120.77,120.95,13000.0,98.7276,98.7521,98.5725,98.7195,13000.0
2015-05-05 14:00:00,120.93,121.01,120.86,120.9,14200.0,98.7031,98.7684,98.646,98.6787,14200.0
2015-05-05 14:10:00,120.91,120.98,120.83,120.95,12700.0,98.6868,98.7439,98.6215,98.7195,12700.0
2015-05-05 14:20:00,120.93,120.95,120.64,120.71,49900.0,98.7031,98.7195,98.4664,98.5236,49900.0
2015-05-05 14:30:00,120.63,120.7,120.39,120.4,19000.0,98.4583,98.5154,98.2624,98.2706,19000.0
2015-05-05 14:40:00,120.41,120.43,120.13,120.13,21200.0,98.2787,98.295,98.0502,98.0502,21200.0
2015-05-05 14:50:00,120.12,120.14,119.97,120.08,17500.0,98.042,98.0583,97.9196,98.0094,17500.0
2015-05-05 15:00:00,120.06,120.12,119.94,119.94,13800.0,97.993,98.042,97.8951,97.8951,13800.0
2015-05-05 15:10:00,119.9,120.0,119.89,119.94,11500.0,97.8625,97.9441,97.8543,97.8951,11500.0
2015-05-05 15:20:00,119.9,120.17,119.88,120.15,12500.0,97.8625,98.0828,97.8461,98.0665,12500.0
2015-05-05 15:30:00,120.13,120.32,120.08,120.27,17100.0,98.0502,98.2053,98.0094,98.1644,17100.0
2015-05-05 15:40:00,120.26,120.26,120.06,120.09,17700.0,98.1563,98.1563,97.993,98.0175,17700.0
2015-05-05 15:50:00,120.09,120.23,120.04,120.21,44000.0,98.0175,98.1318,97.9767,98.1155,44000.0
2015-05-06 09:30:00,121.06,121.3,120.38,120.38,23000.0,98.8092,99.0051,98.2542,98.2542,23000.0
2015-05-06 09:40:00,120.19,120.54,120.02,120.42,20800.0,98.0992,98.3848,97.9604,98.2869,20800.0
2015-05-06 09:50:00,120.37,120.42,119.77,120.25,13200.0,98.2461,98.2869,97.7563,98.1481,13200.0
2015-05-06 10:00:00,120.25,120.29,119.84,119.87,23400.0,98.1481,98.1808,97.8135,97.838,23400.0
2015-05-06 10:10:00,119.82,120.03,119.77,119.94,11800.0,97.7972,97.9686,97.7563,97.8951,11800.0
2015-05-06 10:20:00,120.06,120.15,119.96,120.15,18100.0,97.993,98.0665,97.9114,98.0665,18100.0
2015-05-06 10:30:00,120.16,120.48,120.11,120.45,16300.0,98.0747,98.3358,98.0339,98.3114,16300.0
2015-05-06 10:40:00,120.49,121.16,120.48,121.11,26900.0,98.344,98.8909,98.3358,98.8501,26900.0
2015-05-06 10:50:00,121.12,121.25,120.94,121.06,15300.0,98.8582,98.9643,98.7113,98.8092,15300.0
2015-05-06 11:00:00,121.03,121.03,120.74,120.79,18100.0,98.7848,98.7848,98.5481,98.5889,18100.0
2015-05-06 11:10:00,120.79,120.79,120.61,120.63,13700.0,98.5889,98.5889,98.442,98.4583,13700.0
2015-05-06 11:20:00,120.65,120.79,120.57,120.76,6800.0,98.4746,98.5889,98.4093,98.5644,6800.0
2015-05-06 11:30:00,120.79,121.1,120.72,121.09,54200.0,98.5889,98.8419,98.5317,98.8337,54200.0
2015-05-06 11:40:00,121.08,121.47,121.06,121.3,33600.0,98.8256,99.1439,98.8092,99.0051,33600.0
2015-05-06 11:50:00,121.32,121.49,121.31,121.49,13200.0,99.0215,99.1602,99.0133,99.1602,13200.0
2015-05-06 12:00:00,121.52,121.52,121.19,121.26,17100.0,99.1847,99.1847,98.9154,98.9725,17100.0
2015-05-06 12:10:00,121.25,121.55,121.25,121.55,15600.0,98.9643,99.2092,98.9643,99.2092,15600.0
2015-05-06 12:20:00,121.54,121.77,121.44,121.56,17300.0,99.201,99.3887,99.1194,99.2173,17300.0
2015-05-06 12:30:00,121.51,121.6,121.42,121.59,10300.0,99.1765,99.25,99.1031,99.2418,10300.0
2015-05-06 12:40:00,121.6,121.7,121.53,121.63,10900.0,99.25,99.3316,99.1929,99.2745,10900.0
2015-05-06 12:50:00,121.64,121.67,121.46,121.49,11800.0,99.2826,99.3071,99.1357,99.1602,11800.0
2015-05-06 13:00:00,121.48,121.56,121.41,121.56,10600.0,99.1521,99.2173,99.0949,99.2173,10600.0
2015-05-06 13:10:00,121.55,121.69,121.53,121.67,10300.0,99.2092,99.3235,99.1929,99.3071,10300.0
2015-05-06 13:20:00,121.67,121.8,121.65,121.65,12400.0,99.3071,99.4132,99.2908,99.2908,12400.0
2015-05-06 13:30:00,121.64,121.64,121.39,121.58,12700.0,99.2826,99.2826,99.0786,99.2337,12700.0
2015-05-06 13:40:00,121.55,121.64,121.45,121.48,15400.0,99.2092,99.2826,99.1276,99.1521,15400.0
2015-05-06 13:50:00,121.46,121.61,121.46,121.61,13200.0,99.1357,99.2582,99.1357,99.2582,13200.0
2015-05-06 14:00:00,121.62,121.63,121.26,121.32,18200.0,99.2663,99.2745,98.9725,99.0215,18200.0
2015-05-06 14:10:00,121.32,121.35,121.19,121.29,9300.0,99.0215,99.0459,98.9154,98.997,9300.0
2015-05-06 14:20:00,121.29,121.29,120.99,121.08,14100.0,98.997,98.997,98.7521,98.8256,14100.0
2015-05-06 14:30:00,121.1,121.1,120.6,120.62,26000.0,98.8419,98.8419,98.4338,98.4501,26000.0
2015-05-06 14:40:00,120.6,120.6,120.33,120.42,11100.0,98.4338,98.4338,98.2134,98.2869,11100.0
2015-05-06 14:50:00,120.41,120.57,120.34,120.54,16000.0,98.2787,98.4093,98.2216,98.3848,16000.0
2015-05-06 15:00:00,120.55,120.59,120.41,120.48,16900.0,98.393,98.4256,98.2787,98.3358,16900.0
2015-05-06 15:10:00,120.49,120.49,120.28,120.3,16800.0,98.344,98.344,98.1726,98.1889,16800.0
2015-05-06 15:20:00,120.29,120.48,120.28,120.47,13300.0,98.1808,98.3358,98.1726,98.3277,13300.0
2015-05-06 15:30:00,120.46,120.65,120.44,120.62,24200.0,98.3195,98.4746,98.3032,98.4501,24200.0
2015-05-06 15:40:00,120.61,120.61,120.36,120.54,24400.0,98.442,98.442,98.2379,98.3848,24400.0
2015-05-06 15:50:00,120.54,120.9,120.52,120.89,77600.0,98.3848,98.6787,98.3685,98.6705,77600.0
2015-05-07 09:30:00,120.67,120.99,119.78,120.12,23000.0,98.4909,98.7521,97.7645,98.042,23000.0
2015-05-07 09:40:00,120.18,120.42,119.79,120.0,12800.0,98.091,98.2869,97.7727,97.9441,12800.0
2015-05-07 09:50:00,119.99,120.01,119.46,119.5,20900.0,97.9359,97.9522,97.5033,97.536,20900.0
2015-05-07 10:00:00,119.56,119.87,119.47,119.69,23400.0,97.5849,97.838,97.5115,97.6911,23400.0
2015-05-07 10:10:00,119.71,119.77,119.47,119.54,12000.0,97.7074,97.7563,97.5115,97.5686,12000.0
2015-05-07 10:20:00,119.53,119.54,119.17,119.22,11600.0,97.5605,97.5686,97.2666,97.3074,11600.0
2015-05-07 10:30:00,119.17,119.29,119.09,119.29,16600.0,97.2666,97.3646,97.2013,97.3646,16600.0
2015-05-07 10:40:00,119.34,119.7,119.34,119.57,5600.0,97.4054,97.6992,97.4054,97.5931,5600.0
2015-05-07 10:50:00,119.58,119.73,119.45,119.45,11300.0,97.6013,97.7237,97.4952,97.4952,11300.0
2015-05-07 11:00:00,119.47,119.55,119.44,119.52,17000.0,97.5115,97.5768,97.487,97.5523,17000.0
2015-05-07 11:10:00,119.52,119.72,119.52,119.72,5400.0,97.5523,97.7155,97.5523,97.7155,5400.0
2015-05-07 11:20:00,119.66,120.07,119.66,120.07,5600.0,97.6666,98.0012,97.6666,98.0012,5600.0
2015-05-07 11:30:00,120.04,120.04,119.8,119.85,21400.0,97.9767,97.9767,97.7808,97.8216,21400.0
2015-05-07 11:40:00,119.87,120.0,119.8,119.88,7100.0,97.838,97.9441,97.7808,97.8461,7100.0
2015-05-07 11:50:00,119.89,119.89,119.61,119.61,4400.0,97.8543,97.8543,97.6258,97.6258,4400.0
2015-05-07 12:00:00,119.62,119.86,119.62,119.82,4900.0,97.6339,97.8298,97.6339,97.7972,4900.0
2015-05-07 12:10:00,119.83,119.99,119.82,119.93,18300.0,97.8053,97.9359,97.7972,97.8869,18300.0
2015-05-07 12:20:00,119.93,119.94,119.77,119.79,22500.0,97.8869,97.8951,97.7563,97.7727,22500.0
2015-05-07 12:30:00,119.81,119.96,119.75,119.93,23600.0,97.789,97.9114,97.74,97.8869,23600.0
2015-05-07 12:40:00,119.93,119.96,119.7,119.7,24100.0,97.8869,97.9114,97.6992,97.6992,24100.0
2015-05-07 12:50:00,119.71,119.76,119.62,119.64,10300.0,97.7074,97.7482,97.6339,97.6502,10300.0
2015-05-07 13:00:00,119.65,119.71,119.27,119.51,46900.0,97.6584,97.7074,97.3482,97.5441,46900.0
2015-05-07 13:10:00,119.52,119.6,119.42,119.51,31600.0,97.5523,97.6176,97.4707,97.5441,31600.0
2015-05-07 13:20:00,119.49,119.6,119.36,119.54,37300.0,97.5278,97.6176,97.4217,97.5686,37300.0
2015-05-07 13:30:00,119.53,119.59,119.52,119.56,21100.0,97.5605,97.6094,97.5523,97.5849,21100.0
2015-05-07 13:40:00,119.55,119.64,119.49,119.54,11900.0,97.5768,97.6502,97.5278,97.5686,11900.0
2015-05-07 13:50:00,119.53,119.54,119.36,119.44,11800.0,97.5605,97.5686,97.4217,97.487,11800.0
2015-05-07 14:00:00,119.44,119.5,119.32,119.32,17300.0,97.487,97.536,97.3891,97.3891,17300.0
2015-05-07 14:10:00,119.34,119.5,119.2,119.25,10400.0,97.4054,97.536,97.2911,97.3319,10400.0
2015-05-07 14:20:00,119.25,119.3,119.23,119.29,7800.0,97.3319,97.3727,97.3156,97.3646,7800.0
2015-05-07 14:30:00,119.29,119.52,119.26,119.52,39500.0,97.3646,97.5523,97.3401,97.5523,39500.0
2015-05-07 14:40:00,119.5,119.57,119.44,119.47,15400.0,97.536,97.5931,97.487,97.5115,15400.0
2015-05-07 14:50:00,119.48,119.56,119.47,119.49,22100.0,97.5196,97.5849,97.5115,97.5278,22100.0
2015-05-07 15:00:00,119.5,119.54,119.44,119.44,21000.0,97.536,97.5686,97.487,97.487,21000.0
2015-05-07 15:10:00,119.44,119.51,119.35,119.42,30900.0,97.487,97.5441,97.4135,97.4707,30900.0
2015-05-07 15:20:00,119.43,119.43,119.27,119.33,22300.0,97.4788,97.4788,97.3482,97.3972,22300.0
2015-05-07 15:30:00,119.35,119.43,119.24,119.25,31500.0,97.4135,97.4788,97.3238,97.3319,31500.0
2015-05-07 15:40:00,119.26,119.26,119.06,119.17,41400.0,97.3401,97.3401,97.1768,97.2666,41400.0
2015-05-07 15:50:00,119.18,119.48,119.16,119.43,81200.0,97.2748,97.5196,97.2585,97.4788,81200.0
2015-05-08 09:30:00,120.81,120.98,120.03,120.55,44100.0,98.6052,98.7439,97.9686,98.393,44100.0
2015-05-08 09:40:00,120.42,120.63,120.23,120.33,24600.0,98.2869,98.4583,98.1318,98.2134,24600.0
2015-05-08 09:50:00,120.33,120.84,120.27,120.65,42400.0,98.2134,98.6297,98.1644,98.4746,42400.0
2015-05-08 10:00:00,120.59,120.69,120.45,120.65,17100.0,98.4256,98.5073,98.3114,98.4746,17100.0
2015-05-08 10:10:00,120.68,120.69,120.52,120.62,47100.0,98.4991,98.5073,98.3685,98.4501,47100.0
2015-05-08 10:20:00,120.61,120.7,120.48,120.48,21900.0,98.442,98.5154,98.3358,98.3358,21900.0
2015-05-08 10:30:00,120.5,120.55,120.27,120.41,15200.0,98.3522,98.393,98.1644,98.2787,15200.0
2015-05-08 10:40:00,120.4,120.41,120.17,120.23,28500.0,98.2706,98.2787,98.0828,98.1318,28500.0
2015-05-08 10:50:00,120.25,120.39,120.22,120.29,17500.0,98.1481,98.2624,98.1236,98.1808,17500.0
2015-05-08 11:00:00,120.29,120.3,120.19,120.25,16800.0,98.1808,98.1889,98.0992,98.1481,16800.0
2015-05-08 11:10:00,120.24,120.28,120.06,120.12,18200.0,98.14,98.1726,97.993,98.042,18200.0
2015-05-08 11:20:00,120.1,120.25,120.03,120.1,21000.0,98.0257,98.1481,97.9686,98.0257,21000.0
2015-05-08 11:30:00,120.13,120.27,120.13,120.22,6300.0,98.0502,98.1644,98.0502,98.1236,6300.0
2015-05-08 11:40:00,120.24,120.29,120.19,120.24,7200.0,98.14,98.1808,98.0992,98.14,7200.0
2015-05-08 11:50:00,120.24,120.38,120.2,120.34,9800.0,98.14,98.2542,98.1073,98.2216,9800.0
2015-05-08 12:00:00,120.35,120.38,120.13,120.13,9500.0,98.2297,98.2542,98.0502,98.0502,9500.0
2015-05-08 12:10:00,120.19,120.22,120.12,120.14,6000.0,98.0992,98.1236,98.042,98.0583,6000.0
2015-05-08 12:20:00,120.14,120.26,120.14,120.19,5900.0,98.0583,98.1563,98.0583,98.0992,5900.0
2015-05-08 12:30:00,120.18,120.25,120.15,120.2,7200.0,98.091,98.1481,98.0665,98.1073,7200.0
2015-05-08 12:40:00,120.17,120.18,120.01,120.04,12700.0,98.0828,98.091,97.9522,97.9767,12700.0
2015-05-08 12:50:00,120.03,120.14,120.03,120.05,10800.0,97.9686,98.0583,97.9686,97.9849,10800.0
2015-05-08 13:00:00,120.03,120.15,119.95,120.14,13100.0,97.9686,98.0665,97.9033,98.0583,13100.0
2015-05-08 13:10:00,120.12,120.19,120.12,120.19,10000.0,98.042,98.0992,98.042,98.0992,10000.0
2015-05-08 13:20:00,120.18,120.2,120.13,120.13,12300.0,98.091,98.1073,98.0502,98.0502,12300.0
2015-05-08 13:30:00,120.14,120.25,120.11,120.16,7700.0,98.0583,98.1481,98.0339,98.0747,7700.0
2015-05-08 13:40:00,120.16,120.19,119.99,120.02,13800.0,98.0747,98.0992,97.9359,97.9604,13800.0
2015-05-08 13:50:00,120.0,120.02,119.94,120.0,8700.0,97.9441,97.9604,97.8951,97.9441,8700.0
2015-05-08 14:00:00,119.97,120.01,119.9,119.9,13000.0,97.9196,97.9522,97.8625,97.8625,13000.0
2015-05-08 14:10:00,119.91,119.98,119.86,119.97,7800.0,97.8706,97.9277,97.8298,97.9196,7800.0
2015-05-08 14:20:00,119.97,119.97,119.88,119.89,7600.0,97.9196,97.9196,97.8461,97.8543,7600.0
2015-05-08 14:30:00,119.9,119.9,119.7,119.75,20700.0,97.8625,97.8625,97.6992,97.74,20700.0
2015-05-08 14:40:00,119.74,119.77,119.7,119.75,20300.0,97.7319,97.7563,97.6992,97.74,20300.0
2015-05-08 14:50:00,119.75,119.76,119.6,119.6,13400.0,97.74,97.7482,97.6176,97.6176,13400.0
2015-05-08 15:00:00,119.63,119.84,119.62,119.84,21500.0,97.6421,97.8135,97.6339,97.8135,21500.0
2015-05-08 15:10:00,119.84,119.84,119.67,119.68,16600.0,97.8135,97.8135,97.6747,97.6829,16600.0
2015-05-08 15:20:00,119.69,119.86,119.67,119.86,20800.0,97.6911,97.8298,97.6747,97.8298,20800.0
2015-05-08 15:30:00,119.87,120.01,119.86,119.99,22100.0,97.838,97.9522,97.8298,97.9359,22100.0
2015-05-08 15:40:00,119.98,120.11,119.93,119.98,29600.0,97.9277,98.0339,97.8869,97.9277,29600.0
2015-05-08 15:50:00,120.0,120.12,119.94,120.05,68900.0,97.9441,98.042,97.8951,97.9849,68900.0
2015-05-11 09:30:00,119.63,120.39,119.38,120.3,22000.0,97.6421,98.2624,97.438,98.1889,22000.0
2015-05-11 09:40:00,120.41,120.9,120.38,120.83,7200.0,98.2787,98.6787,98.2542,98.6215,7200.0
2015-05-11 09:50:00,120.83,121.19,120.81,120.89,16300.0,98.6215,98.9154,98.6052,98.6705,16300.0
2015-05-11 10:00:00,120.87,121.0,120.79,120.82,6600.0,98.6542,98.7603,98.5889,98.6134,6600.0
2015-05-11 10:10:00,120.86,120.92,120.65,120.72,8200.0,98.646,98.695,98.4746,98.5317,8200.0
2015-05-11 10:20:00,120.76,120.76,120.54,120.54,6600.0,98.5644,98.5644,98.3848,98.3848,6600.0
2015-05-11 10:30:00,120.59,120.6,120.41,120.41,5900.0,98.4256,98.4338,98.2787,98.2787,5900.0
2015-05-11 10:40:00,120.37,120.52,120.37,120.46,18500.0,98.2461,98.3685,98.2461,98.3195,18500.0
2015-05-11 10:50:00,120.52,120.64,120.45,120.57,7600.0,98.3685,98.4664,98.3114,98.4093,7600.0
2015-05-11 11:00:00,120.58,120.65,120.49,120.6,8400.0,98.4175,98.4746,98.344,98.4338,8400.0
2015-05-11 11:10:00,120.62,120.77,120.54,120.77,10600.0,98.4501,98.5725,98.3848,98.5725,10600.0
2015-05-11 11:20:00,120.77,120.81,120.63,120.67,9600.0,98.5725,98.6052,98.4583,98.4909,9600.0
2015-05-11 11:30:00,120.65,120.65,120.53,120.63,12000.0,98.4746,98.4746,98.3767,98.4583,12000.0
2015-05-11 11:40:00,120.63,120.69,120.55,120.61,10000.0,98.4583,98.5073,98.393,98.442,10000.0
2015-05-11 11:50:00,120.65,120.93,120.58,120.81,17700.0,98.4746,98.7031,98.4175,98.6052,17700.0
2015-05-11 12:00:00,120.76,120.76,120.57,120.64,4400.0,98.5644,98.5644,98.4093,98.4664,4400.0
2015-05-11 12:10:00,120.63,120.73,120.54,120.6,6900.0,98.4583,98.5399,98.3848,98.4338,6900.0
2015-05-11 12:20:00,120.56,120.74,120.54,120.73,4000.0,98.4011,98.5481,98.3848,98.5399,4000.0
2015-05-11 12:30:00,120.73,120.81,120.67,120.77,5400.0,98.5399,98.6052,98.4909,98.5725,5400.0
2015-05-11 12:40:00,120.78,120.81,120.73,120.79,6300.0,98.5807,98.6052,98.5399,98.5889,6300.0
2015-05-11 12:50:00,120.8,120.92,120.78,120.86,5400.0,98.597,98.695,98.5807,98.646,5400.0
2015-05-11 13:00:00,120.86,120.99,120.83,120.9,6800.0,98.646,98.7521,98.6215,98.6787,6800.0
2015-05-11 13:10:00,120.92,121.09,120.92,121.03,10300.0,98.695,98.8337,98.695,98.7848,10300.0
2015-05-11 13:20:00,120.99,121.04,120.98,121.02,5700.0,98.7521,98.7929,98.7439,98.7766,5700.0
2015-05-11 13:30:00,121.01,121.22,121.0,121.19,19700.0,98.7684,98.9398,98.7603,98.9154,19700.0
2015-05-11 13:40:00,121.17,121.21,121.09,121.1,11100.0,98.899,98.9317,98.8337,98.8419,11100.0
2015-05-11 13:50:00,121.1,121.23,121.1,121.19,6600.0,98.8419,98.948,98.8419,98.9154,6600.0
2015-05-11 14:00:00,121.19,121.31,121.13,121.22,11800.0,98.9154,99.0133,98.8664,98.9398,11800.0
2015-05-11 14:10:00,121.22,121.26,121.09,121.17,8700.0,98.9398,98.9725,98.8337,98.899,8700.0
2015-05-11 14:20:00,121.18,121.3,121.16,121.27,9400.0,98.9072,99.0051,98.8909,98.9806,9400.0
2015-05-11 14:30:00,121.27,121.32,121.13,121.21,12000.0,98.9806,99.0215,98.8664,98.9317,12000.0
2015-05-11 14:40:00,121.2,121.37,121.2,121.36,10100.0,98.9235,99.0623,98.9235,99.0541,10100.0
2015-05-11 14:50:00,121.36,121.39,121.24,121.25,16700.0,99.0541,99.0786,98.9562,98.9643,16700.0
2015-05-11 15:00:00,121.24,121.24,121.1,121.24,14800.0,98.9562,98.9562,98.8419,98.9562,14800.0
2015-05-11 15:10:00,121.25,121.25,121.15,121.15,14400.0,98.9643,98.9643,98.8827,98.8827,14400.0
2015-05-11 15:20:00,121.17,121.24,121.01,121.01,27800.0,98.899,98.9562,98.7684,98.7684,27800.0
2015-05-11 15:30:00,121.02,121.08,120.68,120.77,33900.0,98.7766,98.8256,98.4991,98.5725,33900.0
2015-05-11 15:40:00,120.73,120.76,120.61,120.63,29700.0,98.5399,98.5644,98.442,98.4583,29700.0
2015-05-11 15:50:00,120.64,120.76,120.63,120.65,50400.0,98.4664,98.5644,98.4583,98.4746,50400.0
2015-05-12 09:30:00,120.13,120.66,119.99,120.66,10200.0,98.0502,98.4828,97.9359,98.4828,10200.0
2015-05-12 09:40:00,120.57,120.58,119.65,120.55,23400.0,98.4093,98.4175,97.6584,98.393,23400.0
2015-05-12 09:50:00,120.48,120.55,120.1,120.17,8900.0,98.3358,98.393,98.0257,98.0828,8900.0
2015-05-12 10:00:00,120.29,120.29,119.98,120.23,16500.0,98.1808,98.1808,97.9277,98.1318,16500.0
2015-05-12 10:10:00,120.15,120.22,119.91,119.91,6700.0,98.0665,98.1236,97.8706,97.8706,6700.0
2015-05-12 10:20:00,119.87,120.07,119.84,119.92,10800.0,97.838,98.0012,97.8135,97.8788,10800.0
2015-05-12 10:30:00,119.95,120.32,119.95,120.32,11300.0,97.9033,98.2053,97.9033,98.2053,11300.0
2015-05-12 10:40:00,120.36,120.83,120.36,120.65,14900.0,98.2379,98.6215,98.2379,98.4746,14900.0
2015-05-12 10:50:00,120.63,121.01,120.6,121.0,34600.0,98.4583,98.7684,98.4338,98.7603,34600.0
2015-05-12 11:00:00,120.96,121.47,120.81,121.27,21900.0,98.7276,99.1439,98.6052,98.9806,21900.0
2015-05-12 11:10:00,121.28,121.28,121.03,121.17,11600.0,98.9888,98.9888,98.7848,98.899,11600.0
2015-05-12 11:20:00,121.23,121.58,121.22,121.53,12300.0,98.948,99.2337,98.9398,99.1929,12300.0
2015-05-12 11:30:00,121.58,121.88,121.42,121.5,24600.0,99.2337,99.4785,99.1031,99.1684,24600.0
2015-05-12 11:40:00,121.46,121.91,121.41,121.85,20800.0,99.1357,99.503,99.0949,99.454,20800.0
2015-05-12 11:50:00,121.88,122.17,121.72,121.85,42500.0,99.4785,99.7152,99.3479,99.454,42500.0
2015-05-12 12:00:00,121.82,121.94,121.4,121.44,26200.0,99.4296,99.5275,99.0868,99.1194,26200.0
2015-05-12 12:10:00,121.46,121.66,121.4,121.53,13700.0,99.1357,99.299,99.0868,99.1929,13700.0
2015-05-12 12:20:00,121.53,121.61,121.39,121.45,16300.0,99.1929,99.2582,99.0786,99.1276,16300.0
2015-05-12 12:30:00,121.45,121.73,121.26,121.68,12000.0,99.1276,99.3561,98.9725,99.3153,12000.0
2015-05-12 12:40:00,121.65,121.72,121.35,121.47,9100.0,99.2908,99.3479,99.0459,99.1439,9100.0
2015-05-12 12:50:00,121.51,122.0,121.48,121.71,13000.0,99.1765,99.5765,99.1521,99.3398,13000.0
2015-05-12 13:00:00,121.69,122.07,121.57,121.93,18000.0,99.3235,99.6336,99.2255,99.5193,18000.0
2015-05-12 13:10:00,121.94,122.14,121.93,122.11,11200.0,99.5275,99.6907,99.5193,99.6663,11200.0
2015-05-12 13:20:00,122.11,122.37,122.11,122.26,28000.0,99.6663,99.8785,99.6663,99.7887,28000.0
2015-05-12 13:30:00,122.22,122.27,121.77,121.91,17300.0,99.756,99.7968,99.3887,99.503,17300.0
2015-05-12 13:40:00,121.89,122.01,121.83,121.95,12800.0,99.4867,99.5846,99.4377,99.5357,12800.0
2015-05-12 13:50:00,121.97,122.16,121.84,122.08,14400.0,99.552,99.7071,99.4459,99.6418,14400.0
2015-05-12 14:00:00,122.11,122.2,122.07,122.12,18000.0,99.6663,99.7397,99.6336,99.6744,18000.0
2015-05-12 14:10:00,122.16,122.35,122.09,122.34,20400.0,99.7071,99.8621,99.6499,99.854,20400.0
2015-05-12 14:20:00,122.29,122.7,122.29,122.53,23600.0,99.8132,100.1478,99.8132,100.0091,23600.0
2015-05-12 14:30:00,122.54,122.61,122.38,122.55,10400.0,100.0172,100.0744,99.8866,100.0254,10400.0
2015-05-12 14:40:00,122.56,122.56,122.2,122.22,15000.0,100.0335,100.0335,99.7397,99.756,15000.0
2015-05-12 14:50:00,122.23,122.25,121.87,121.91,15700.0,99.7642,99.7805,99.4704,99.503,15700.0
2015-05-12 15:00:00,121.9,122.24,121.87,122.21,26600.0,99.4949,99.7724,99.4704,99.7479,26600.0
2015-05-12 15:10:00,122.21,122.25,121.91,121.91,34000.0,99.7479,99.7805,99.503,99.503,34000.0
2015-05-12 15:20:00,121.94,122.01,121.82,121.95,26100.0,99.5275,99.5846,99.4296,99.5357,26100.0
2015-05-12 15:30:00,121.99,122.01,121.63,121.74,26500.0,99.5683,99.5846,99.2745,99.3643,26500.0
2015-05-12 15:40:00,121.78,121.89,121.61,121.89,37400.0,99.3969,99.4867,99.2582,99.4867,37400.0
2015-05-12 15:50:00,121.89,121.92,121.63,121.67,54100.0,99.4867,99.5112,99.2745,99.3071,54100.0
2015-05-13 09:30:00,122.26,123.16,121.77,122.95,26100.0,99.7887,100.5233,99.3887,100.3519,26100.0
2015-05-13 09:40:00,123.07,123.67,122.76,123.56,63700.0,100.4498,100.9395,100.1968,100.8497,63700.0
2015-05-13 09:50:00,123.56,123.73,123.45,123.54,33000.0,100.8497,100.9885,100.76,100.8334,33000.0
2015-05-13 10:00:00,123.58,123.86,123.43,123.76,22300.0,100.8661,101.0946,100.7436,101.013,22300.0
2015-05-13 10:10:00,123.76,123.77,123.25,123.33,20300.0,101.013,101.0211,100.5967,100.662,20300.0
2015-05-13 10:20:00,123.3,124.11,123.3,124.06,39200.0,100.6375,101.2987,100.6375,101.2578,39200.0
2015-05-13 10:30:00,124.08,124.2,123.67,123.8,51500.0,101.2742,101.3721,100.9395,101.0456,51500.0
2015-05-13 10:40:00,123.8,124.13,123.74,123.84,22800.0,101.0456,101.315,100.9967,101.0783,22800.0
2015-05-13 10:50:00,123.8,123.89,123.62,123.62,24000.0,101.0456,101.1191,100.8987,100.8987,24000.0
2015-05-13 11:00:00,123.6,123.69,123.39,123.41,21300.0,100.8824,100.9559,100.711,100.7273,21300.0
2015-05-13 11:10:00,123.4,123.97,123.4,123.93,37400.0,100.7192,101.1844,100.7192,101.1517,37400.0
2015-05-13 11:20:00,123.85,123.97,123.56,123.8,18900.0,101.0864,101.1844,100.8497,101.0456,18900.0
2015-05-13 11:30:00,123.76,123.91,123.58,123.79,8800.0,101.013,101.1354,100.8661,101.0375,8800.0
2015-05-13 11:40:00,123.8,124.0,123.74,123.94,13700.0,101.0456,101.2089,100.9967,101.1599,13700.0
2015-05-13 11:50:00,123.94,124.1,123.87,124.03,18200.0,101.1599,101.2905,101.1028,101.2334,18200.0
2015-05-13 12:00:00,124.05,124.42,124.02,124.31,23100.0,101.2497,101.5517,101.2252,101.4619,23100.0
2015-05-13 12:10:00,124.33,124.46,124.23,124.24,16700.0,101.4782,101.5843,101.3966,101.4048,16700.0
2015-05-13 12:20:00,124.23,124.24,123.93,123.98,22200.0,101.3966,101.4048,101.1517,101.1926,22200.0
2015-05-13 12:30:00,123.96,123.99,123.8,123.87,19200.0,101.1762,101.2007,101.0456,101.1028,19200.0
2015-05-13 12:40:00,123.86,123.92,123.63,123.92,18900.0,101.0946,101.1436,100.9069,101.1436,18900.0
2015-05-13 12:50:00,123.91,124.06,123.84,123.93,13100.0,101.1354,101.2578,101.0783,101.1517,13100.0
2015-05-13 13:00:00,123.93,124.26,123.93,124.14,12200.0,101.1517,101.4211,101.1517,101.3231,12200.0
2015-05-13 13:10:00,124.14,124.14,123.87,123.87,13800.0,101.3231,101.3231,101.1028,101.1028,13800.0
2015-05-13 13:20:00,123.89,124.12,123.78,124.12,16700.0,101.1191,101.3068,101.0293,101.3068,16700.0
2015-05-13 13:30:00,124.16,124.18,123.99,124.01,22600.0,101.3395,101.3558,101.2007,101.217,22600.0
2015-05-13 13:40:00,123.97,124.01,123.82,123.82,16100.0,101.1844,101.217,101.062,101.062,16100.0
2015-05-13 13:50:00,123.81,123.82,123.61,123.77,12700.0,101.0538,101.062,100.8906,101.0211,12700.0
2015-05-13 14:00:00,123.79,124.02,123.79,123.84,20000.0,101.0375,101.2252,101.0375,101.0783,20000.0
2015-05-13 14:10:00,123.82,123.92,123.73,123.86,17900.0,101.062,101.1436,100.9885,101.0946,17900.0
2015-05-13 14:20:00,123.87,123.87,123.55,123.55,11300.0,101.1028,101.1028,100.8416,100.8416,11300.0
2015-05-13 14:30:00,123.54,123.62,123.38,123.38,14700.0,100.8334,100.8987,100.7028,100.7028,14700.0
2015-05-13 14:40:00,123.37,123.4,123.12,123.23,23200.0,100.6947,100.7192,100.4906,100.5804,23200.0
2015-05-13 14:50:00,123.25,123.25,123.0,123.22,18700.0,100.5967,100.5967,100.3927,100.5722,18700.0
2015-05-13 15:00:00,123.24,123.58,123.23,123.51,35200.0,100.5886,100.8661,100.5804,100.8089,35200.0
2015-05-13 15:10:00,123.53,123.66,123.53,123.59,24900.0,100.8253,100.9314,100.8253,100.8742,24900.0
2015-05-13 15:20:00,123.57,123.62,123.38,123.6,29200.0,100.8579,100.8987,100.7028,100.8824,29200.0
2015-05-13 15:30:00,123.6,123.69,123.54,123.68,63400.0,100.8824,100.9559,100.8334,100.9477,63400.0
2015-05-13 15:40:00,123.7,123.78,123.56,123.56,87900.0,100.964,101.0293,100.8497,100.8497,87900.0
2015-05-13 15:50:00,123.57,123.69,123.55,123.64,91300.0,100.8579,100.9559,100.8416,100.915,91300.0
2015-05-14 09:30:00,123.42,123.97,123.37,123.5,30400.0,101.2618,101.713,101.2208,101.3274,30400.0
2015-05-14 09:40:00,123.6,123.8,123.01,123.13,22900.0,101.4095,101.5736,100.9254,101.0239,22900.0
2015-05-14 09:50:00,123.14,123.4,122.86,123.4,12200.0,101.0321,101.2454,100.8023,101.2454,12200.0
2015-05-14 10:00:00,123.4,123.47,123.06,123.46,12200.0,101.2454,101.3028,100.9664,101.2946,12200.0
2015-05-14 10:10:00,123.46,123.61,123.39,123.51,8500.0,101.2946,101.4177,101.2372,101.3356,8500.0
2015-05-14 10:20:00,123.52,123.6,123.44,123.56,21200.0,101.3438,101.4095,101.2782,101.3767,21200.0
2015-05-14 10:30:00,123.57,123.64,123.48,123.64,12700.0,101.3849,101.4423,101.311,101.4423,12700.0
2015-05-14 10:40:00,123.62,123.7,123.57,123.65,16200.0,101.4259,101.4915,101.3849,101.4505,16200.0
2015-05-14 10:50:00,123.67,123.68,123.51,123.66,13100.0,101.4669,101.4751,101.3356,101.4587,13100.0
2015-05-14 11:00:00,123.66,123.68,123.52,123.52,8800.0,101.4587,101.4751,101.3438,101.3438,8800.0
2015-05-14 11:10:00,123.49,123.65,123.42,123.62,61900.0,101.3192,101.4505,101.2618,101.4259,61900.0
2015-05-14 11:20:00,123.66,123.73,123.62,123.7,13900.0,101.4587,101.5161,101.4259,101.4915,13900.0
2015-05-14 11:30:00,123.74,124.0,123.7,124.0,31000.0,101.5243,101.7377,101.4915,101.7377,31000.0
2015-05-14 11:40:00,124.0,124.2,123.97,124.2,20600.0,101.7377,101.9018,101.713,101.9018,20600.0
2015-05-14 11:50:00,124.22,124.37,124.04,124.07,20200.0,101.9182,102.0412,101.7705,101.7951,20200.0
2015-05-14 12:00:00,124.08,124.13,123.8,123.8,11900.0,101.8033,101.8443,101.5736,101.5736,11900.0
2015-05-14 12:10:00,123.82,124.26,123.8,124.25,15700.0,101.59,101.951,101.5736,101.9428,15700.0
2015-05-14 12:20:00,124.25,124.53,124.25,124.38,34000.0,101.9428,102.1725,101.9428,102.0494,34000.0
2015-05-14 12:30:00,124.39,124.48,124.21,124.22,13600.0,102.0576,102.1315,101.91,101.9182,13600.0
2015-05-14 12:40:00,124.24,124.24,123.99,124.01,3800.0,101.9346,101.9346,101.7295,101.7459,3800.0
2015-05-14 12:50:00,124.01,124.26,124.01,124.21,10500.0,101.7459,101.951,101.7459,101.91,10500.0
2015-05-14 13:00:00,124.21,124.45,124.17,124.45,13100.0,101.91,102.1069,101.8771,102.1069,13100.0
2015-05-14 13:10:00,124.45,124.61,124.4,124.58,16800.0,102.1069,102.2381,102.0658,102.2135,16800.0
2015-05-14 13:20:00,124.61,124.63,124.46,124.63,12400.0,102.2381,102.2546,102.1151,102.2546,12400.0
2015-05-14 13:30:00,124.61,124.7,124.55,124.59,9900.0,102.2381,102.312,102.1889,102.2217,9900.0
2015-05-14 13:40:00,124.59,124.59,124.39,124.55,11900.0,102.2217,102.2217,102.0576,102.1889,11900.0
2015-05-14 13:50:00,124.54,124.55,124.3,124.3,6400.0,102.1807,102.1889,101.9838,101.9838,6400.0
2015-05-14 14:00:00,124.3,124.41,124.25,124.29,9800.0,101.9838,102.074,101.9428,101.9756,9800.0
2015-05-14 14:10:00,124.29,124.29,124.12,124.14,8400.0,101.9756,101.9756,101.8361,101.8525,8400.0
2015-05-14 14:20:00,124.14,124.24,124.13,124.13,30900.0,101.8525,101.9346,101.8443,101.8443,30900.0
2015-05-14 14:30:00,124.13,124.24,124.05,124.15,31000.0,101.8443,101.9346,101.7787,101.8607,31000.0
2015-05-14 14:40:00,124.16,124.16,124.04,124.1,14100.0,101.8689,101.8689,101.7705,101.8197,14100.0
2015-05-14 14:50:00,124.09,124.37,124.09,124.37,13900.0,101.8115,102.0412,101.8115,102.0412,13900.0
2015-05-14 15:00:00,124.36,124.46,124.24,124.44,26700.0,102.033,102.1151,101.9346,102.0987,26700.0
2015-05-14 15:10:00,124.45,124.56,124.32,124.32,24500.0,102.1069,102.1971,102.0002,102.0002,24500.0
2015-05-14 15:20:00,124.34,124.36,124.26,124.26,24500.0,102.0166,102.033,101.951,101.951,24500.0
2015-05-14 15:30:00,124.24,124.25,124.15,124.16,29800.0,101.9346,101.9428,101.8607,101.8689,29800.0
2015-05-14 15:40:00,124.17,124.23,124.07,124.2,45600.0,101.8771,101.9264,101.7951,101.9018,45600.0
2015-05-14 15:50:00,124.22,124.47,124.2,124.4,82900.0,101.9182,102.1233,101.9018,102.0658,82900.0
2015-05-15 09:30:00,124.34,124.41,123.67,123.73,39400.0,102.0166,102.074,101.4669,101.5161,39400.0
2015-05-15 09:40:00,123.72,123.73,123.28,123.52,14200.0,101.5079,101.5161,101.1469,101.3438,14200.0
2015-05-15 09:50:00,123.56,123.56,123.33,123.5,13800.0,101.3767,101.3767,101.1879,101.3274,13800.0
2015-05-15 10:00:00,123.5,123.51,122.82,123.08,28100.0,101.3274,101.3356,100.7695,100.9828,28100.0
2015-05-15 10:10:00,123.07,123.23,122.97,123.06,9500.0,100.9746,101.1059,100.8926,100.9664,9500.0
2015-05-15 10:20:00,123.05,123.23,122.94,123.14,28000.0,100.9582,101.1059,100.868,101.0321,28000.0
2015-05-15 10:30:00,123.11,123.62,123.09,123.62,18700.0,101.0074,101.4259,100.991,101.4259,18700.0
2015-05-15 10:40:00,123.63,123.82,123.61,123.77,12800.0,101.4341,101.59,101.4177,101.549,12800.0
2015-05-15 10:50:00,123.72,123.83,123.61,123.63,5700.0,101.5079,101.5982,101.4177,101.4341,5700.0
2015-05-15 11:00:00,123.6,123.77,123.57,123.77,8500.0,101.4095,101.549,101.3849,101.549,8500.0
2015-05-15 11:10:00,123.74,123.74,123.59,123.61,7200.0,101.5243,101.5243,101.4013,101.4177,7200.0
2015-05-15 11:20:00,123.61,123.68,123.46,123.52,16100.0,101.4177,101.4751,101.2946,101.3438,16100.0
2015-05-15 11:30:00,123.48,123.61,123.39,123.42,12200.0,101.311,101.4177,101.2372,101.2618,12200.0
2015-05-15 11:40:00,123.43,124.05,123.41,124.03,36900.0,101.27,101.7787,101.2536,101.7623,36900.0
2015-05-15 11:50:00,124.0,124.03,123.87,123.98,9200.0,101.7377,101.7623,101.631,101.7212,9200.0
2015-05-15 12:00:00,123.99,124.02,123.73,123.77,7900.0,101.7295,101.7541,101.5161,101.549,7900.0
2015-05-15 12:10:00,123.78,123.88,123.78,123.84,5800.0,101.5572,101.6392,101.5572,101.6064,5800.0
2015-05-15 12:20:00,123.86,123.95,123.86,123.93,6100.0,101.6228,101.6966,101.6228,101.6802,6100.0
2015-05-15 12:30:00,123.9,124.1,123.9,124.1,9600.0,101.6556,101.8197,101.6556,101.8197,9600.0
2015-05-15 12:40:00,124.07,124.12,124.05,124.11,3800.0,101.7951,101.8361,101.7787,101.8279,3800.0
2015-05-15 12:50:00,124.1,124.1,123.9,123.92,7300.0,101.8197,101.8197,101.6556,101.672,7300.0
2015-05-15 13:00:00,123.94,123.95,123.83,123.87,5900.0,101.6884,101.6966,101.5982,101.631,5900.0
2015-05-15 13:10:00,123.87,123.87,123.78,123.79,3500.0,101.631,101.631,101.5572,101.5654,3500.0
2015-05-15 13:20:00,123.8,123.84,123.72,123.82,4800.0,101.5736,101.6064,101.5079,101.59,4800.0
2015-05-15 13:30:00,123.79,123.91,123.79,123.89,8200.0,101.5654,101.6638,101.5654,101.6474,8200.0
2015-05-15 13:40:00,123.89,123.95,123.88,123.94,7000.0,101.6474,101.6966,101.6392,101.6884,7000.0
2015-05-15 13:50:00,123.94,124.11,123.94,124.07,6700.0,101.6884,101.8279,101.6884,101.7951,6700.0
2015-05-15 14:00:00,124.11,124.14,123.96,123.98,7200.0,101.8279,101.8525,101.7048,101.7212,7200.0
2015-05-15 14:10:00,123.99,124.05,123.98,124.05,6400.0,101.7295,101.7787,101.7212,101.7787,6400.0
2015-05-15 14:20:00,124.03,124.03,123.94,124.02,8800.0,101.7623,101.7623,101.6884,101.7541,8800.0
2015-05-15 14:30:00,124.03,124.22,124.03,124.16,8600.0,101.7623,101.9182,101.7623,101.8689,8600.0
2015-05-15 14:40:00,124.16,124.22,124.14,124.18,6700.0,101.8689,101.9182,101.8525,101.8853,6700.0
2015-05-15 14:50:00,124.17,124.25,124.14,124.23,10400.0,101.8771,101.9428,101.8525,101.9264,10400.0
2015-05-15 15:00:00,124.24,124.31,124.21,124.25,12600.0,101.9346,101.992,101.91,101.9428,12600.0
2015-05-15 15:10:00,124.27,124.28,124.18,124.18,8900.0,101.9592,101.9674,101.8853,101.8853,8900.0
2015-05-15 15:20:00,124.19,124.21,124.12,124.2,16100.0,101.8935,101.91,101.8361,101.9018,16100.0
2015-05-15 15:30:00,124.2,124.25,124.18,124.22,10400.0,101.9018,101.9428,101.8853,101.9182,10400.0
2015-05-15 15:40:00,124.21,124.24,124.18,124.22,16700.0,101.91,101.9346,101.8853,101.9182,16700.0
2015-05-15 15:50:00,124.22,124.41,124.15,124.37,73800.0,101.9182,102.074,101.8607,102.0412,73800.0
2015-05-18 09:30:00,124.0,124.69,124.0,124.23,28100.0,101.7377,102.3038,101.7377,101.9264,28100.0
2015-05-18 09:40:00,124.24,124.51,123.96,124.39,13900.0,101.9346,102.1561,101.7048,102.0576,13900.0
2015-05-18 09:50:00,124.37,124.64,124.32,124.59,22600.0,102.0412,102.2628,102.0002,102.2217,22600.0
2015-05-18 10:00:00,124.59,124.68,124.49,124.52,11600.0,102.2217,102.2956,102.1397,102.1643,11600.0
2015-05-18 10:10:00,124.56,124.67,124.5,124.67,11000.0,102.1971,102.2874,102.1479,102.2874,11000.0
2015-05-18 10:20:00,124.65,124.86,124.53,124.86,18700.0,102.271,102.4433,102.1725,102.4433,18700.0
2015-05-18 10:30:00,124.87,125.09,124.85,125.02,57900.0,102.4515,102.632,102.4351,102.5745,57900.0
2015-05-18 10:40:00,125.02,125.2,124.99,125.05,30700.0,102.5745,102.7222,102.5499,102.5991,30700.0
2015-05-18 10:50:00,125.06,125.15,124.94,125.08,18500.0,102.6074,102.6812,102.5089,102.6238,18500.0
2015-05-18 11:00:00,125.08,125.21,124.97,125.21,17300.0,102.6238,102.7304,102.5335,102.7304,17300.0
2015-05-18 11:10:00,125.21,125.29,125.04,125.04,29100.0,102.7304,102.7961,102.5909,102.5909,29100.0
2015-05-18 11:20:00,125.04,125.28,124.97,125.19,32900.0,102.5909,102.7879,102.5335,102.714,32900.0
2015-05-18 11:30:00,125.2,125.35,125.2,125.31,11800.0,102.7222,102.8453,102.7222,102.8125,11800.0
2015-05-18 11:40:00,125.34,125.52,125.32,125.42,24500.0,102.8371,102.9848,102.8207,102.9027,24500.0
2015-05-18 11:50:00,125.42,125.53,125.31,125.37,25700.0,102.9027,102.993,102.8125,102.8617,25700.0
2015-05-18 12:00:00,125.39,125.44,125.26,125.35,21500.0,102.8781,102.9191,102.7714,102.8453,21500.0
2015-05-18 12:10:00,125.35,125.44,125.14,125.34,15200.0,102.8453,102.9191,102.673,102.8371,15200.0
2015-05-18 12:20:00,125.38,125.38,125.17,125.38,13200.0,102.8699,102.8699,102.6976,102.8699,13200.0
2015-05-18 12:30:00,125.39,125.41,125.25,125.3,10500.0,102.8781,102.8945,102.7632,102.8043,10500.0
2015-05-18 12:40:00,125.31,125.39,125.19,125.31,12800.0,102.8125,102.8781,102.714,102.8125,12800.0
2015-05-18 12:50:00,125.31,125.39,125.26,125.28,12100.0,102.8125,102.8781,102.7714,102.7879,12100.0
2015-05-18 13:00:00,125.26,125.43,125.26,125.4,11200.0,102.7714,102.9109,102.7714,102.8863,11200.0
2015-05-18 13:10:00,125.41,125.5,125.29,125.44,20100.0,102.8945,102.9684,102.7961,102.9191,20100.0
2015-05-18 13:20:00,125.47,125.47,125.3,125.39,9700.0,102.9437,102.9437,102.8043,102.8781,9700.0
2015-05-18 13:30:00,125.36,125.39,125.26,125.32,9700.0,102.8535,102.8781,102.7714,102.8207,9700.0
2015-05-18 13:40:00,125.32,125.41,125.14,125.35,13300.0,102.8207,102.8945,102.673,102.8453,13300.0
2015-05-18 13:50:00,125.38,125.45,125.3,125.45,10400.0,102.8699,102.9273,102.8043,102.9273,10400.0
2015-05-18 14:00:00,125.46,125.5,125.35,125.43,12800.0,102.9355,102.9684,102.8453,102.9109,12800.0
2015-05-18 14:10:00,125.43,125.53,125.29,125.35,50900.0,102.9109,102.993,102.7961,102.8453,50900.0
2015-05-18 14:20:00,125.35,125.37,125.2,125.21,8400.0,102.8453,102.8617,102.7222,102.7304,8400.0
2015-05-18 14:30:00,125.2,125.27,125.14,125.24,12900.0,102.7222,102.7796,102.673,102.755,12900.0
2015-05-18 14:40:00,125.25,125.26,125.16,125.18,9200.0,102.7632,102.7714,102.6894,102.7058,9200.0
2015-05-18 14:50:00,125.19,125.21,125.09,125.1,8000.0,102.714,102.7304,102.632,102.6402,8000.0
2015-05-18 15:00:00,125.1,125.26,125.1,125.13,16600.0,102.6402,102.7714,102.6402,102.6648,16600.0
2015-05-18 15:10:00,125.13,125.27,125.09,125.27,23000.0,102.6648,102.7796,102.632,102.7796,23000.0
2015-05-18 15:20:00,125.25,125.28,125.17,125.21,19100.0,102.7632,102.7879,102.6976,102.7304,19100.0
2015-05-18 15:30:00,125.21,125.23,125.1,125.21,25400.0,102.7304,102.7468,102.6402,102.7304,25400.0
2015-05-18 15:40:00,125.21,125.28,125.18,125.28,33000.0,102.7304,102.7879,102.7058,102.7879,33000.0
2015-05-18 15:50:00,125.25,125.27,125.02,125.03,74400.0,102.7632,102.7796,102.5745,102.5827,74400.0
2015-05-19 09:30:00,125.06,125.06,124.22,124.59,28300.0,102.6074,102.6074,101.9182,102.2217,28300.0
2015-05-19 09:40:00,124.68,124.82,124.13,124.4,12100.0,102.2956,102.4104,101.8443,102.0658,12100.0
2015-05-19 09:50:00,124.49,124.67,124.29,124.53,12000.0,102.1397,102.2874,101.9756,102.1725,12000.0
2015-05-19 10:00:00,124.51,124.73,124.38,124.62,13700.0,102.1561,102.3366,102.0494,102.2463,13700.0
2015-05-19 10:10:00,124.59,124.65,124.4,124.4,10000.0,102.2217,102.271,102.0658,102.0658,10000.0
2015-05-19 10:20:00,124.48,124.5,124.21,124.34,12500.0,102.1315,102.1479,101.91,102.0166,12500.0
2015-05-19 10:30:00,124.43,124.74,124.43,124.66,8900.0,102.0905,102.3448,102.0905,102.2792,8900.0
2015-05-19 10:40:00,124.7,124.84,124.7,124.72,23000.0,102.312,102.4268,102.312,102.3284,23000.0
2015-05-19 10:50:00,124.7,124.92,124.7,124.92,33800.0,102.312,102.4925,102.312,102.4925,33800.0
2015-05-19 11:00:00,124.92,125.04,124.91,124.99,20700.0,102.4925,102.5909,102.4843,102.5499,20700.0
2015-05-19 11:10:00,124.98,125.26,124.92,125.25,16400.0,102.5417,102.7714,102.4925,102.7632,16400.0
2015-05-19 11:20:00,125.31,125.38,125.19,125.31,26200.0,102.8125,102.8699,102.714,102.8125,26200.0
2015-05-19 11:30:00,125.3,125.48,125.29,125.43,11000.0,102.8043,102.9519,102.7961,102.9109,11000.0
2015-05-19 11:40:00,125.42,125.42,125.28,125.33,36100.0,102.9027,102.9027,102.7879,102.8289,36100.0
2015-05-19 11:50:00,125.31,125.61,125.28,125.61,23200.0,102.8125,103.0586,102.7879,103.0586,23200.0
2015-05-19 12:00:00,125.62,125.62,125.37,125.39,9200.0,103.0668,103.0668,102.8617,102.8781,9200.0
2015-05-19 12:10:00,125.39,125.5,125.36,125.46,11100.0,102.8781,102.9684,102.8535,102.9355,11100.0
2015-05-19 12:20:00,125.46,125.47,125.28,125.28,7300.0,102.9355,102.9437,102.7879,102.7879,7300.0
2015-05-19 12:30:00,125.3,125.4,125.21,125.39,8600.0,102.8043,102.8863,102.7304,102.8781,8600.0
2015-05-19 12:40:00,125.38,125.38,125.1,125.19,20300.0,102.8699,102.8699,102.6402,102.714,20300.0
2015-05-19 12:50:00,125.21,125.24,125.14,125.2,12300.0,102.7304,102.755,102.673,102.7222,12300.0
2015-05-19 13:00:00,125.2,125.29,125.18,125.29,21300.0,102.7222,102.7961,102.7058,102.7961,21300.0
2015-05-19 13:10:00,125.28,125.39,125.26,125.33,13500.0,102.7879,102.8781,102.7714,102.8289,13500.0
2015-05-19 13:20:00,125.34,125.38,125.18,125.18,9300.0,102.8371,102.8699,102.7058,102.7058,9300.0
2015-05-19 13:30:00,125.19,125.27,125.16,125.18,7300.0,102.714,102.7796,102.6894,102.7058,7300.0
2015-05-19 13:40:00,125.21,125.46,125.19,125.37,6900.0,102.7304,102.9355,102.714,102.8617,6900.0
2015-05-19 13:50:00,125.37,125.37,125.26,125.3,5300.0,102.8617,102.8617,102.7714,102.8043,5300.0
2015-05-19 14:00:00,125.29,125.36,125.26,125.34,14800.0,102.7961,102.8535,102.7714,102.8371,14800.0
2015-05-19 14:10:00,125.37,125.43,125.28,125.32,15400.0,102.8617,102.9109,102.7879,102.8207,15400.0
2015-05-19 14:20:00,125.29,125.3,125.07,125.1,7000.0,102.7961,102.8043,102.6156,102.6402,7000.0
2015-05-19 14:30:00,125.06,125.07,124.7,124.73,29000.0,102.6074,102.6156,102.312,102.3366,29000.0
2015-05-19 14:40:00,124.73,124.78,124.72,124.77,11800.0,102.3366,102.3776,102.3284,102.3694,11800.0
2015-05-19 14:50:00,124.76,124.83,124.73,124.79,9200.0,102.3612,102.4186,102.3366,102.3858,9200.0
2015-05-19 15:00:00,124.8,124.86,124.72,124.75,14200.0,102.394,102.4433,102.3284,102.353,14200.0
2015-05-19 15:10:00,124.75,124.83,124.64,124.75,41000.0,102.353,102.4186,102.2628,102.353,41000.0
2015-05-19 15:20:00,124.75,124.78,124.62,124.74,17400.0,102.353,102.3776,102.2463,102.3448,17400.0
2015-05-19 15:30:00,124.72,124.87,124.71,124.85,19500.0,102.3284,102.4515,102.3202,102.4351,19500.0
2015-05-19 15:40:00,124.85,124.96,124.85,124.93,33700.0,102.4351,102.5253,102.4351,102.5007,33700.0
2015-05-19 15:50:00,124.92,125.09,124.88,125.01,87100.0,102.4925,102.632,102.4597,102.5663,87100.0
2015-05-20 09:30:00,124.98,125.46,124.37,124.73,32700.0,102.5417,102.9355,102.0412,102.3366,32700.0
2015-05-20 09:40:00,124.61,125.09,124.51,125.04,13300.0,102.2381,102.632,102.1561,102.5909,13300.0
2015-05-20 09:50:00,125.06,125.16,124.73,124.73,6200.0,102.6074,102.6894,102.3366,102.3366,6200.0
2015-05-20 10:00:00,124.79,125.11,124.76,125.1,4700.0,102.3858,102.6484,102.3612,102.6402,4700.0
2015-05-20 10:10:00,125.02,125.15,124.96,125.11,5600.0,102.5745,102.6812,102.5253,102.6484,5600.0
2015-05-20 10:20:00,125.07,125.07,124.88,124.88,4900.0,102.6156,102.6156,102.4597,102.4597,4900.0
2015-05-20 10:30:00,124.9,125.0,124.86,124.88,6900.0,102.4761,102.5581,102.4433,102.4597,6900.0
2015-05-20 10:40:00,124.9,124.9,124.56,124.78,11900.0,102.4761,102.4761,102.1971,102.3776,11900.0
2015-05-20 10:50:00,124.81,124.84,124.73,124.74,10400.0,102.4022,102.4268,102.3366,102.3448,10400.0
2015-05-20 11:00:00,124.78,124.87,124.75,124.84,6700.0,102.3776,102.4515,102.353,102.4268,6700.0
2015-05-20 11:10:00,124.81,124.96,124.62,124.96,15100.0,102.4022,102.5253,102.2463,102.5253,15100.0
2015-05-20 11:20:00,125.01,125.18,125.0,125.09,12900.0,102.5663,102.7058,102.5581,102.632,12900.0
2015-05-20 11:30:00,125.09,125.19,125.0,125.19,19600.0,102.632,102.714,102.5581,102.714,19600.0
2015-05-20 11:40:00,125.15,125.18,125.0,125.0,1800.0,102.6812,102.7058,102.5581,102.5581,1800.0
2015-05-20 11:50:00,125.0,125.09,124.94,125.09,4300.0,102.5581,102.632,102.5089,102.632,4300.0
2015-05-20 12:00:00,125.05,125.05,124.92,124.92,3500.0,102.5991,102.5991,102.4925,102.4925,3500.0
2015-05-20 12:10:00,124.94,125.03,124.91,124.99,2800.0,102.5089,102.5827,102.4843,102.5499,2800.0
2015-05-20 12:20:00,124.99,125.25,124.97,125.16,6300.0,102.5499,102.7632,102.5335,102.6894,6300.0
2015-05-20 12:30:00,125.08,125.14,125.04,125.06,3500.0,102.6238,102.673,102.5909,102.6074,3500.0
2015-05-20 12:40:00,125.03,125.04,124.95,124.99,4500.0,102.5827,102.5909,102.5171,102.5499,4500.0
2015-05-20 12:50:00,124.98,125.07,124.85,124.85,3600.0,102.5417,102.6156,102.4351,102.4351,3600.0
2015-05-20 13:00:00,124.88,124.9,124.73,124.76,2800.0,102.4597,102.4761,102.3366,102.3612,2800.0
2015-05-20 13:10:00,124.72,124.89,124.71,124.72,4200.0,102.3284,102.4679,102.3202,102.3284,4200.0
2015-05-20 13:20:00,124.74,124.89,124.7,124.86,7500.0,102.3448,102.4679,102.312,102.4433,7500.0
2015-05-20 13:30:00,124.9,124.93,124.85,124.88,6200.0,102.4761,102.5007,102.4351,102.4597,6200.0
2015-05-20 13:40:00,124.89,125.0,124.84,124.9,5100.0,102.4679,102.5581,102.4268,102.4761,5100.0
2015-05-20 13:50:00,124.9,124.9,124.77,124.81,8600.0,102.4761,102.4761,102.3694,102.4022,8600.0
2015-05-20 14:00:00,124.82,125.3,124.82,124.91,9300.0,102.4104,102.8043,102.4104,102.4843,9300.0
2015-05-20 14:10:00,124.99,125.29,124.98,125.24,5200.0,102.5499,102.7961,102.5417,102.755,5200.0
2015-05-20 14:20:00,125.16,125.39,125.1,125.29,5600.0,102.6894,102.8781,102.6402,102.7961,5600.0
2015-05-20 14:30:00,125.3,125.3,125.2,125.29,3400.0,102.8043,102.8043,102.7222,102.7961,3400.0
2015-05-20 14:40:00,125.16,125.26,125.12,125.2,13000.0,102.6894,102.7714,102.6566,102.7222,13000.0
2015-05-20 14:50:00,125.2,125.21,124.93,125.12,74100.0,102.7222,102.7304,102.5007,102.6566,74100.0
2015-05-20 15:00:00,125.1,125.28,125.03,125.27,8200.0,102.6402,102.7879,102.5827,102.7796,8200.0
2015-05-20 15:10:00,125.25,125.26,124.98,125.02,9900.0,102.7632,102.7714,102.5417,102.5745,9900.0
2015-05-20 15:20:00,125.0,125.11,124.95,125.08,10900.0,102.5581,102.6484,102.5171,102.6238,10900.0
2015-05-20 15:30:00,125.08,125.17,124.99,125.05,11600.0,102.6238,102.6976,102.5499,102.5991,11600.0
2015-05-20 15:40:00,125.04,125.1,124.96,125.1,9700.0,102.5909,102.6402,102.5253,102.6402,9700.0
2015-05-20 15:50:00,125.07,125.12,125.01,125.01,24300.0,102.6156,102.6566,102.5663,102.5663,24300.0
2015-05-21 09:30:00,125.1,125.77,125.1,125.64,17900.0,102.6402,103.1899,102.6402,103.0832,17900.0
2015-05-21 09:40:00,125.64,125.9,125.59,125.61,8700.0,103.0832,103.2965,103.0422,103.0586,8700.0
2015-05-21 09:50:00,125.34,125.62,125.27,125.44,9300.0,102.8371,103.0668,102.7796,102.9191,9300.0
2015-05-21 10:00:00,125.36,125.7,125.31,125.64,5300.0,102.8535,103.1324,102.8125,103.0832,5300.0
2015-05-21 10:10:00,125.7,125.7,125.41,125.45,3500.0,103.1324,103.1324,102.8945,102.9273,3500.0
2015-05-21 10:20:00,125.49,125.6,125.48,125.52,5500.0,102.9602,103.0504,102.9519,102.9848,5500.0
2015-05-21 10:30:00,125.55,125.72,125.5,125.72,15100.0,103.0094,103.1489,102.9684,103.1489,15100.0
2015-05-21 10:40:00,125.69,125.95,125.61,125.86,10000.0,103.1242,103.3376,103.0586,103.2637,10000.0
2015-05-21 10:50:00,125.91,126.03,125.79,125.99,16800.0,103.3047,103.4032,103.2063,103.3704,16800.0
2015-05-21 11:00:00,126.03,126.08,125.99,126.0,7700.0,103.4032,103.4442,103.3704,103.3786,7700.0
2015-05-21 11:10:00,125.96,126.03,125.92,126.0,7200.0,103.3458,103.4032,103.313,103.3786,7200.0
2015-05-21 11:20:00,125.99,126.2,125.96,126.2,11600.0,103.3704,103.5427,103.3458,103.5427,11600.0
2015-05-21 11:30:00,126.21,126.29,126.13,126.17,50400.0,103.5509,103.6165,103.4852,103.5181,50400.0
2015-05-21 11:40:00,126.14,126.17,125.91,125.99,21700.0,103.4935,103.5181,103.3047,103.3704,21700.0
2015-05-21 11:50:00,125.97,126.09,125.96,126.04,4700.0,103.354,103.4524,103.3458,103.4114,4700.0
2015-05-21 12:00:00,126.06,126.11,125.88,126.11,20800.0,103.4278,103.4688,103.2801,103.4688,20800.0
2015-05-21 12:10:00,126.11,126.11,125.98,126.01,4200.0,103.4688,103.4688,103.3622,103.3868,4200.0
2015-05-21 12:20:00,126.0,126.07,125.98,126.02,10000.0,103.3786,103.436,103.3622,103.395,10000.0
2015-05-21 12:30:00,126.01,126.02,125.96,126.0,11100.0,103.3868,103.395,103.3458,103.3786,11100.0
2015-05-21 12:40:00,126.0,126.04,125.97,126.0,3700.0,103.3786,103.4114,103.354,103.3786,3700.0
2015-05-21 12:50:00,125.99,126.06,125.97,126.03,8000.0,103.3704,103.4278,103.354,103.4032,8000.0
2015-05-21 13:00:00,126.03,126.04,125.98,126.01,3600.0,103.4032,103.4114,103.3622,103.3868,3600.0
2015-05-21 13:10:00,126.0,126.08,125.99,126.08,7700.0,103.3786,103.4442,103.3704,103.4442,7700.0
2015-05-21 13:20:00,126.07,126.08,126.02,126.07,10300.0,103.436,103.4442,103.395,103.436,10300.0
2015-05-21 13:30:00,126.05,126.09,126.03,126.04,12200.0,103.4196,103.4524,103.4032,103.4114,12200.0
2015-05-21 13:40:00,126.05,126.07,126.02,126.06,16600.0,103.4196,103.436,103.395,103.4278,16600.0
2015-05-21 13:50:00,126.03,126.08,125.9,125.91,8300.0,103.4032,103.4442,103.2965,103.3047,8300.0
2015-05-21 14:00:00,125.88,126.0,125.88,125.92,7900.0,103.2801,103.3786,103.2801,103.313,7900.0
2015-05-21 14:10:00,125.88,125.93,125.8,125.91,9400.0,103.2801,103.3212,103.2145,103.3047,9400.0
2015-05-21 14:20:00,125.89,125.96,125.77,125.96,10500.0,103.2883,103.3458,103.1899,103.3458,10500.0
2015-05-21 14:30:00,125.96,125.99,125.92,125.96,9100.0,103.3458,103.3704,103.313,103.3458,9100.0
2015-05-21 14:40:00,125.96,126.08,125.94,126.07,20900.0,103.3458,103.4442,103.3294,103.436,20900.0
2015-05-21 14:50:00,126.06,126.06,125.88,125.96,64200.0,103.4278,103.4278,103.2801,103.3458,64200.0
2015-05-21 15:00:00,125.96,126.03,125.84,125.86,5200.0,103.3458,103.4032,103.2473,103.2637,5200.0
2015-05-21 15:10:00,125.83,125.84,125.63,125.73,10800.0,103.2391,103.2473,103.075,103.1571,10800.0
2015-05-21 15:20:00,125.76,125.76,125.65,125.75,7200.0,103.1817,103.1817,103.0914,103.1735,7200.0
2015-05-21 15:30:00,125.74,125.83,125.71,125.76,30200.0,103.1653,103.2391,103.1407,103.1817,30200.0
2015-05-21 15:40:00,125.76,125.98,125.72,125.73,30500.0,103.1817,103.3622,103.1489,103.1571,30500.0
2015-05-21 15:50:00,125.75,125.75,125.61,125.69,47900.0,103.1735,103.1735,103.0586,103.1242,47900.0
2015-05-22 09:30:00,125.46,126.0,125.25,125.66,13000.0,102.9355,103.3786,102.7632,103.0996,13000.0
2015-05-22 09:40:00,125.85,125.85,125.61,125.78,2500.0,103.2555,103.2555,103.0586,103.1981,2500.0
2015-05-22 09:50:00,125.83,125.89,125.52,125.69,6900.0,103.2391,103.2883,102.9848,103.1242,6900.0
2015-05-22 10:00:00,125.73,125.91,125.46,125.51,13000.0,103.1571,103.3047,102.9355,102.9766,13000.0
2015-05-22 10:10:00,125.54,125.69,125.47,125.54,10500.0,103.0012,103.1242,102.9437,103.0012,10500.0
2015-05-22 10:20:00,125.51,125.63,125.38,125.58,13500.0,102.9766,103.075,102.8699,103.034,13500.0
2015-05-22 10:30:00,125.5,125.55,125.33,125.47,4800.0,102.9684,103.0094,102.8289,102.9437,4800.0
2015-05-22 10:40:00,125.47,125.63,125.46,125.58,10500.0,102.9437,103.075,102.9355,103.034,10500.0
2015-05-22 10:50:00,125.54,125.58,125.43,125.53,3200.0,103.0012,103.034,102.9109,102.993,3200.0
2015-05-22 11:00:00,125.56,125.59,125.45,125.48,7100.0,103.0176,103.0422,102.9273,102.9519,7100.0
2015-05-22 11:10:00,125.43,125.62,125.43,125.58,18500.0,102.9109,103.0668,102.9109,103.034,18500.0
2015-05-22 11:20:00,125.57,125.68,125.51,125.68,3600.0,103.0258,103.116,102.9766,103.116,3600.0
2015-05-22 11:30:00,125.59,125.71,125.51,125.7,5300.0,103.0422,103.1407,102.9766,103.1324,5300.0
2015-05-22 11:40:00,125.69,125.86,125.69,125.77,6000.0,103.1242,103.2637,103.1242,103.1899,6000.0
2015-05-22 11:50:00,125.77,125.85,125.77,125.82,5800.0,103.1899,103.2555,103.1899,103.2309,5800.0
2015-05-22 12:00:00,125.83,125.84,125.74,125.82,4600.0,103.2391,103.2473,103.1653,103.2309,4600.0
2015-05-22 12:10:00,125.79,125.84,125.65,125.7,4500.0,103.2063,103.2473,103.0914,103.1324,4500.0
2015-05-22 12:20:00,125.7,125.84,125.7,125.78,9700.0,103.1324,103.2473,103.1324,103.1981,9700.0
2015-05-22 12:30:00,125.79,125.84,125.73,125.83,6300.0,103.2063,103.2473,103.1571,103.2391,6300.0
2015-05-22 12:40:00,125.81,125.81,125.63,125.63,7500.0,103.2227,103.2227,103.075,103.075,7500.0
2015-05-22 12:50:00,125.63,125.69,125.55,125.55,6800.0,103.075,103.1242,103.0094,103.0094,6800.0
2015-05-22 13:00:00,125.53,125.74,125.46,125.68,8000.0,102.993,103.1653,102.9355,103.116,8000.0
2015-05-22 13:10:00,125.63,125.67,125.43,125.44,4200.0,103.075,103.1078,102.9109,102.9191,4200.0
2015-05-22 13:20:00,125.41,125.66,125.41,125.59,6000.0,102.8945,103.0996,102.8945,103.0422,6000.0
2015-05-22 13:30:00,125.64,125.67,125.47,125.55,7200.0,103.0832,103.1078,102.9437,103.0094,7200.0
2015-05-22 13:40:00,125.58,125.66,125.49,125.49,8000.0,103.034,103.0996,102.9602,102.9602,8000.0
2015-05-22 13:50:00,125.52,125.57,125.48,125.51,5600.0,102.9848,103.0258,102.9519,102.9766,5600.0
2015-05-22 14:00:00,125.51,125.53,125.41,125.5,13500.0,102.9766,102.993,102.8945,102.9684,13500.0
2015-05-22 14:10:00,125.5,125.53,125.47,125.52,20300.0,102.9684,102.993,102.9437,102.9848,20300.0
2015-05-22 14:20:00,125.5,125.57,125.45,125.55,17000.0,102.9684,103.0258,102.9273,103.0094,17000.0
2015-05-22 14:30:00,125.56,125.63,125.53,125.6,13600.0,103.0176,103.075,102.993,103.0504,13600.0
2015-05-22 14:40:00,125.6,125.67,125.6,125.67,5600.0,103.0504,103.1078,103.0504,103.1078,5600.0
2015-05-22 14:50:00,125.65,125.67,125.55,125.61,10800.0,103.0914,103.1078,103.0094,103.0586,10800.0
2015-05-22 15:00:00,125.61,125.65,125.55,125.59,6900.0,103.0586,103.0914,103.0094,103.0422,6900.0
2015-05-22 15:10:00,125.59,125.59,125.53,125.57,8600.0,103.0422,103.0422,102.993,103.0258,8600.0
2015-05-22 15:20:00,125.57,125.59,125.52,125.52,9000.0,103.0258,103.0422,102.9848,102.9848,9000.0
2015-05-22 15:30:00,125.51,125.54,125.41,125.44,10800.0,102.9766,103.0012,102.8945,102.9191,10800.0
2015-05-22 15:40:00,125.42,125.43,125.25,125.31,14500.0,102.9027,102.9109,102.7632,102.8125,14500.0
2015-05-22 15:50:00,125.29,125.32,125.13,125.14,51500.0,102.7961,102.8207,102.6648,102.673,51500.0
2015-05-26 09:30:00,124.7,124.87,124.0,124.22,12200.0,102.312,102.4515,101.7377,101.9182,12200.0
2015-05-26 09:40:00,124.24,124.51,124.0,124.23,7500.0,101.9346,102.1561,101.7377,101.9264,7500.0
2015-05-26 09:50:00,124.23,124.23,124.04,124.12,13200.0,101.9264,101.9264,101.7705,101.8361,13200.0
2015-05-26 10:00:00,124.08,124.27,123.96,123.96,15400.0,101.8033,101.9592,101.7048,101.7048,15400.0
2015-05-26 10:10:00,123.96,124.16,123.65,123.76,19200.0,101.7048,101.8689,101.4505,101.5407,19200.0
2015-05-26 10:20:00,123.66,123.79,123.57,123.57,11700.0,101.4587,101.5654,101.3849,101.3849,11700.0
2015-05-26 10:30:00,123.56,123.94,123.51,123.89,17400.0,101.3767,101.6884,101.3356,101.6474,17400.0
2015-05-26 10:40:00,123.89,124.0,123.83,124.0,10500.0,101.6474,101.7377,101.5982,101.7377,10500.0
2015-05-26 10:50:00,124.0,124.05,123.89,123.97,12700.0,101.7377,101.7787,101.6474,101.713,12700.0
2015-05-26 11:00:00,123.96,124.15,123.85,124.15,5200.0,101.7048,101.8607,101.6146,101.8607,5200.0
2015-05-26 11:10:00,124.15,124.15,123.93,123.99,7500.0,101.8607,101.8607,101.6802,101.7295,7500.0
2015-05-26 11:20:00,123.97,124.21,123.96,124.15,11800.0,101.713,101.91,101.7048,101.8607,11800.0
2015-05-26 11:30:00,124.14,124.16,124.01,124.11,45900.0,101.8525,101.8689,101.7459,101.8279,45900.0
2015-05-26 11:40:00,124.1,124.14,124.01,124.05,8100.0,101.8197,101.8525,101.7459,101.7787,8100.0
2015-05-26 11:50:00,124.05,124.05,123.95,124.0,5900.0,101.7787,101.7787,101.6966,101.7377,5900.0
2015-05-26 12:00:00,124.03,124.13,123.96,124.0,20700.0,101.7623,101.8443,101.7048,101.7377,20700.0
2015-05-26 12:10:00,124.0,124.14,123.98,124.09,6100.0,101.7377,101.8525,101.7212,101.8115,6100.0
2015-05-26 12:20:00,124.09,124.11,123.95,123.96,4200.0,101.8115,101.8279,101.6966,101.7048,4200.0
2015-05-26 12:30:00,124.01,124.01,123.87,123.88,3600.0,101.7459,101.7459,101.631,101.6392,3600.0
2015-05-26 12:40:00,123.92,124.01,123.9,123.94,5000.0,101.672,101.7459,101.6556,101.6884,5000.0
2015-05-26 12:50:00,123.95,123.97,123.86,123.93,3800.0,101.6966,101.713,101.6228,101.6802,3800.0
2015-05-26 13:00:00,123.88,123.97,123.75,123.79,8500.0,101.6392,101.713,101.5325,101.5654,8500.0
2015-05-26 13:10:00,123.85,123.95,123.82,123.95,5400.0,101.6146,101.6966,101.59,101.6966,5400.0
2015-05-26 13:20:00,124.0,124.12,123.93,124.04,7500.0,101.7377,101.8361,101.6802,101.7705,7500.0
2015-05-26 13:30:00,124.03,124.03,123.84,123.87,9900.0,101.7623,101.7623,101.6064,101.631,9900.0
2015-05-26 13:40:00,123.95,124.0,123.86,123.97,6200.0,101.6966,101.7377,101.6228,101.713,6200.0
2015-05-26 13:50:00,123.91,123.98,123.78,123.78,6900.0,101.6638,101.7212,101.5572,101.5572,6900.0
2015-05-26 14:00:00,123.78,123.95,123.75,123.93,10600.0,101.5572,101.6966,101.5325,101.6802,10600.0
2015-05-26 14:10:00,123.92,123.98,123.83,123.95,7900.0,101.672,101.7212,101.5982,101.6966,7900.0
2015-05-26 14:20:00,123.92,123.92,123.67,123.7,15100.0,101.672,101.672,101.4669,101.4915,15100.0
2015-05-26 14:30:00,123.71,123.82,123.67,123.77,7700.0,101.4997,101.59,101.4669,101.549,7700.0
2015-05-26 14:40:00,123.77,123.83,123.67,123.67,36200.0,101.549,101.5982,101.4669,101.4669,36200.0
2015-05-26 14:50:00,123.66,123.69,123.56,123.64,7600.0,101.4587,101.4833,101.3767,101.4423,7600.0
2015-05-26 15:00:00,123.62,123.84,123.62,123.74,7800.0,101.4259,101.6064,101.4259,101.5243,7800.0
2015-05-26 15:10:00,123.72,123.88,123.67,123.77,7900.0,101.5079,101.6392,101.4669,101.549,7900.0
2015-05-26 15:20:00,123.77,123.84,123.69,123.73,12100.0,101.549,101.6064,101.4833,101.5161,12100.0
2015-05-26 15:30:00,123.74,123.87,123.72,123.84,19700.0,101.5243,101.631,101.5079,101.6064,19700.0
2015-05-26 15:40:00,123.86,123.97,123.8,123.92,33900.0,101.6228,101.713,101.5736,101.672,33900.0
2015-05-26 15:50:00,123.91,123.98,123.71,123.75,96400.0,101.6638,101.7212,101.4997,101.5325,96400.0
2015-05-27 09:30:00,124.0,124.49,123.78,124.1,23000.0,101.7377,102.1397,101.5572,101.8197,23000.0
2015-05-27 09:40:00,124.21,124.57,124.14,124.23,9600.0,101.91,102.2053,101.8525,101.9264,9600.0
2015-05-27 09:50:00,124.23,124.8,124.2,124.35,24700.0,101.9264,102.394,101.9018,102.0248,24700.0
2015-05-27 10:00:00,124.42,124.44,123.92,124.04,34700.0,102.0823,102.0987,101.672,101.7705,34700.0
2015-05-27 10:10:00,124.08,124.12,123.78,123.91,18800.0,101.8033,101.8361,101.5572,101.6638,18800.0
2015-05-27 10:20:00,123.93,124.08,123.83,124.0,13500.0,101.6802,101.8033,101.5982,101.7377,13500.0
2015-05-27 10:30:00,124.0,124.27,123.95,124.27,20700.0,101.7377,101.9592,101.6966,101.9592,20700.0
2015-05-27 10:40:00,124.25,124.25,124.03,124.15,26000.0,101.9428,101.9428,101.7623,101.8607,26000.0
2015-05-27 10:50:00,124.22,124.48,124.1,124.44,15500.0,101.9182,102.1315,101.8197,102.0987,15500.0
2015-05-27 11:00:00,124.47,124.54,124.32,124.34,15300.0,102.1233,102.1807,102.0002,102.0166,15300.0
2015-05-27 11:10:00,124.33,124.42,124.23,124.23,9200.0,102.0084,102.0823,101.9264,101.9264,9200.0
2015-05-27 11:20:00,124.16,124.36,124.05,124.36,16700.0,101.8689,102.033,101.7787,102.033,16700.0
2015-05-27 11:30:00,124.41,124.41,124.24,124.36,8300.0,102.074,102.074,101.9346,102.033,8300.0
2015-05-27 11:40:00,124.38,124.47,124.15,124.16,16200.0,102.0494,102.1233,101.8607,101.8689,16200.0
2015-05-27 11:50:00,124.14,124.24,124.09,124.09,14900.0,101.8525,101.9346,101.8115,101.8115,14900.0
2015-05-27 12:00:00,124.08,124.25,124.08,124.23,8600.0,101.8033,101.9428,101.8033,101.9264,8600.0
2015-05-27 12:10:00,124.25,124.35,124.21,124.35,12300.0,101.9428,102.0248,101.91,102.0248,12300.0
2015-05-27 12:20:00,124.38,124.41,124.26,124.31,9000.0,102.0494,102.074,101.951,101.992,9000.0
2015-05-27 12:30:00,124.29,124.31,124.2,124.2,7400.0,101.9756,101.992,101.9018,101.9018,7400.0
2015-05-27 12:40:00,124.15,124.22,124.13,124.16,6800.0,101.8607,101.9182,101.8443,101.8689,6800.0
2015-05-27 12:50:00,124.16,124.25,124.11,124.15,5000.0,101.8689,101.9428,101.8279,101.8607,5000.0
2015-05-27 13:00:00,124.16,124.23,124.12,124.2,7000.0,101.8689,101.9264,101.8361,101.9018,7000.0
2015-05-27 13:10:00,124.21,124.25,124.16,124.18,10100.0,101.91,101.9428,101.8689,101.8853,10100.0
2015-05-27 13:20:00,124.19,124.44,124.18,124.4,6700.0,101.8935,102.0987,101.8853,102.0658,6700.0
2015-05-27 13:30:00,124.4,124.46,124.34,124.4,12800.0,102.0658,102.1151,102.0166,102.0658,12800.0
2015-05-27 13:40:00,124.41,124.46,124.32,124.32,19600.0,102.074,102.1151,102.0002,102.0002,19600.0
2015-05-27 13:50:00,124.33,124.54,124.32,124.54,24300.0,102.0084,102.1807,102.0002,102.1807,24300.0
2015-05-27 14:00:00,124.55,124.74,124.54,124.62,5700.0,102.1889,102.3448,102.1807,102.2463,5700.0
2015-05-27 14:10:00,124.61,124.61,124.33,124.39,64200.0,102.2381,102.2381,102.0084,102.0576,64200.0
2015-05-27 14:20:00,124.41,124.51,124.38,124.51,6700.0,102.074,102.1561,102.0494,102.1561,6700.0
2015-05-27 14:30:00,124.51,124.56,124.37,124.4,7100.0,102.1561,102.1971,102.0412,102.0658,7100.0
2015-05-27 14:40:00,124.4,124.42,124.37,124.39,9600.0,102.0658,102.0823,102.0412,102.0576,9600.0
2015-05-27 14:50:00,124.39,124.43,124.34,124.42,10000.0,102.0576,102.0905,102.0166,102.0823,10000.0
2015-05-27 15:00:00,124.42,124.54,124.4,124.47,16700.0,102.0823,102.1807,102.0658,102.1233,16700.0
2015-05-27 15:10:00,124.47,124.62,124.41,124.55,52700.0,102.1233,102.2463,102.074,102.1889,52700.0
2015-05-27 15:20:00,124.56,124.61,124.53,124.56,28600.0,102.1971,102.2381,102.1725,102.1971,28600.0
2015-05-27 15:30:00,124.57,124.72,124.54,124.69,27900.0,102.2053,102.3284,102.1807,102.3038,27900.0
2015-05-27 15:40:00,124.7,124.74,124.61,124.73,36700.0,102.312,102.3448,102.2381,102.3366,36700.0
2015-05-27 15:50:00,124.73,124.84,124.64,124.64,35600.0,102.3366,102.4268,102.2628,102.2628,35600.0
2015-05-28 09:30:00,124.04,124.7,124.04,124.51,16200.0,101.7705,102.312,101.7705,102.1561,16200.0
2015-05-28 09:40:00,124.37,124.67,124.37,124.51,6000.0,102.0412,102.2874,102.0412,102.1561,6000.0
2015-05-28 09:50:00,124.49,124.53,124.28,124.37,15200.0,102.1397,102.1725,101.9674,102.0412,15200.0
2015-05-28 10:00:00,124.28,124.28,124.03,124.16,14600.0,101.9674,101.9674,101.7623,101.8689,14600.0
2015-05-28 10:10:00,124.16,124.21,123.94,124.21,18900.0,101.8689,101.91,101.6884,101.91,18900.0
2015-05-28 10:20:00,124.25,124.36,124.13,124.24,11400.0,101.9428,102.033,101.8443,101.9346,11400.0
2015-05-28 10:30:00,124.24,124.24,124.05,124.22,15300.0,101.9346,101.9346,101.7787,101.9182,15300.0
2015-05-28 10:40:00,124.26,124.31,124.15,124.15,6000.0,101.951,101.992,101.8607,101.8607,6000.0
2015-05-28 10:50:00,124.16,124.23,124.15,124.2,4200.0,101.8689,101.9264,101.8607,101.9018,4200.0
2015-05-28 11:00:00,124.21,124.37,124.17,124.22,16800.0,101.91,102.0412,101.8771,101.9182,16800.0
2015-05-28 11:10:00,124.25,124.55,124.22,124.31,12400.0,101.9428,102.1889,101.9182,101.992,12400.0
2015-05-28 11:20:00,124.35,124.45,124.17,124.21,14900.0,102.0248,102.1069,101.8771,101.91,14900.0
2015-05-28 11:30:00,124.23,124.3,124.19,124.19,5800.0,101.9264,101.9838,101.8935,101.8935,5800.0
2015-05-28 11:40:00,124.2,124.28,124.0,124.04,17700.0,101.9018,101.9674,101.7377,101.7705,17700.0
2015-05-28 11:50:00,124.03,124.08,124.0,124.07,12400.0,101.7623,101.8033,101.7377,101.7951,12400.0
2015-05-28 12:00:00,124.06,124.15,124.03,124.04,8300.0,101.7869,101.8607,101.7623,101.7705,8300.0
2015-05-28 12:10:00,124.06,124.13,124.03,124.12,6500.0,101.7869,101.8443,101.7623,101.8361,6500.0
2015-05-28 12:20:00,124.11,124.18,124.04,124.07,8100.0,101.8279,101.8853,101.7705,101.7951,8100.0
2015-05-28 12:30:00,124.05,124.05,123.86,123.9,8700.0,101.7787,101.7787,101.6228,101.6556,8700.0
2015-05-28 12:40:00,123.9,123.99,123.89,123.99,7900.0,101.6556,101.7295,101.6474,101.7295,7900.0
2015-05-28 12:50:00,123.99,123.99,123.89,123.89,3600.0,101.7295,101.7295,101.6474,101.6474,3600.0
2015-05-28 13:00:00,123.9,124.04,123.9,123.97,7500.0,101.6556,101.7705,101.6556,101.713,7500.0
2015-05-28 13:10:00,123.94,123.94,123.83,123.87,5900.0,101.6884,101.6884,101.5982,101.631,5900.0
2015-05-28 13:20:00,123.88,123.96,123.87,123.92,8000.0,101.6392,101.7048,101.631,101.672,8000.0
2015-05-28 13:30:00,123.93,123.93,123.8,123.84,18200.0,101.6802,101.6802,101.5736,101.6064,18200.0
2015-05-28 13:40:00,123.83,123.85,123.76,123.79,12700.0,101.5982,101.6146,101.5407,101.5654,12700.0
2015-05-28 13:50:00,123.8,123.81,123.75,123.75,5900.0,101.5736,101.5818,101.5325,101.5325,5900.0
2015-05-28 14:00:00,123.75,123.75,123.64,123.74,9600.0,101.5325,101.5325,101.4423,101.5243,9600.0
2015-05-28 14:10:00,123.74,123.8,123.71,123.77,20800.0,101.5243,101.5736,101.4997,101.549,20800.0
2015-05-28 14:20:00,123.8,124.0,123.79,123.97,14100.0,101.5736,101.7377,101.5654,101.713,14100.0
2015-05-28 14:30:00,123.97,123.98,123.85,123.94,10000.0,101.713,101.7212,101.6146,101.6884,10000.0
2015-05-28 14:40:00,123.93,123.93,123.83,123.89,12500.0,101.6802,101.6802,101.5982,101.6474,12500.0
2015-05-28 14:50:00,123.9,123.97,123.9,123.97,13600.0,101.6556,101.713,101.6556,101.713,13600.0
2015-05-28 15:00:00,123.97,123.97,123.84,123.86,12000.0,101.713,101.713,101.6064,101.6228,12000.0
2015-05-28 15:10:00,123.87,123.9,123.8,123.8,16400.0,101.631,101.6556,101.5736,101.5736,16400.0
2015-05-28 15:20:00,123.8,123.81,123.67,123.7,21100.0,101.5736,101.5818,101.4669,101.4915,21100.0
2015-05-28 15:30:00,123.72,123.91,123.72,123.91,24400.0,101.5079,101.6638,101.5079,101.6638,24400.0
2015-05-28 15:40:00,123.9,123.9,123.83,123.84,33300.0,101.6556,101.6556,101.5982,101.6064,33300.0
2015-05-28 15:50:00,123.85,123.94,123.82,123.82,98100.0,101.6146,101.6884,101.59,101.59,98100.0
2015-05-29 09:30:00,123.83,123.83,123.15,123.75,17500.0,101.5982,101.5982,101.0403,101.5325,17500.0
2015-05-29 09:40:00,123.74,123.76,123.3,123.48,8000.0,101.5243,101.5407,101.1633,101.311,8000.0
2015-05-29 09:50:00,123.36,123.54,123.25,123.25,3900.0,101.2126,101.3602,101.1223,101.1223,3900.0
2015-05-29 10:00:00,123.23,123.43,123.11,123.2,13400.0,101.1059,101.27,101.0074,101.0813,13400.0
2015-05-29 10:10:00,123.19,123.29,122.99,123.29,8000.0,101.0731,101.1551,100.909,101.1551,8000.0
2015-05-29 10:20:00,123.34,123.41,123.19,123.19,7200.0,101.1962,101.2536,101.0731,101.0731,7200.0
2015-05-29 10:30:00,123.16,123.29,122.87,123.15,16400.0,101.0485,101.1551,100.8105,101.0403,16400.0
2015-05-29 10:40:00,123.16,123.21,122.7,122.74,9500.0,101.0485,101.0895,100.6711,100.7039,9500.0
2015-05-29 10:50:00,122.73,122.8,122.59,122.71,11300.0,100.6957,100.7531,100.5808,100.6793,11300.0
2015-05-29 11:00:00,122.69,122.69,122.36,122.37,10700.0,100.6628,100.6628,100.3921,100.4003,10700.0
2015-05-29 11:10:00,122.41,122.5,122.25,122.33,8500.0,100.4331,100.507,100.3018,100.3675,8500.0
2015-05-29 11:20:00,122.37,122.63,122.35,122.63,16000.0,100.4003,100.6136,100.3839,100.6136,16000.0
2015-05-29 11:30:00,122.62,122.65,122.43,122.65,8800.0,100.6054,100.63,100.4495,100.63,8800.0
2015-05-29 11:40:00,122.66,122.98,122.66,122.85,3400.0,100.6382,100.9008,100.6382,100.7941,3400.0
2015-05-29 11:50:00,122.81,122.82,122.65,122.79,9400.0,100.7613,100.7695,100.63,100.7449,9400.0
2015-05-29 12:00:00,122.76,122.99,122.76,122.92,4000.0,100.7203,100.909,100.7203,100.8516,4000.0
2015-05-29 12:10:00,122.96,122.96,122.73,122.74,3100.0,100.8844,100.8844,100.6957,100.7039,3100.0
2015-05-29 12:20:00,122.74,122.93,122.74,122.93,3400.0,100.7039,100.8598,100.7039,100.8598,3400.0
2015-05-29 12:30:00,122.93,123.1,122.91,123.0,7500.0,100.8598,100.9992,100.8434,100.9172,7500.0
2015-05-29 12:40:00,123.0,123.16,122.87,123.11,19800.0,100.9172,101.0485,100.8105,101.0074,19800.0
2015-05-29 12:50:00,123.08,123.17,123.06,123.12,5600.0,100.9828,101.0567,100.9664,101.0156,5600.0
2015-05-29 13:00:00,123.09,123.09,123.01,123.05,2600.0,100.991,100.991,100.9254,100.9582,2600.0
2015-05-29 13:10:00,123.04,123.11,123.0,123.06,5800.0,100.95,101.0074,100.9172,100.9664,5800.0
2015-05-29 13:20:00,123.08,123.19,123.08,123.11,9000.0,100.9828,101.0731,100.9828,101.0074,9000.0
2015-05-29 13:30:00,123.15,123.15,123.0,123.04,4400.0,101.0403,101.0403,100.9172,100.95,4400.0
2015-05-29 13:40:00,123.06,123.15,122.99,123.15,3400.0,100.9664,101.0403,100.909,101.0403,3400.0
2015-05-29 13:50:00,123.16,123.17,123.03,123.04,4700.0,101.0485,101.0567,100.9418,100.95,4700.0
2015-05-29 14:00:00,123.02,123.12,122.99,123.0,3700.0,100.9336,101.0156,100.909,100.9172,3700.0
2015-05-29 14:10:00,122.98,123.04,122.93,122.98,10400.0,100.9008,100.95,100.8598,100.9008,10400.0
2015-05-29 14:20:00,122.99,123.13,122.92,123.08,16100.0,100.909,101.0239,100.8516,100.9828,16100.0
2015-05-29 14:30:00,123.05,123.08,122.98,123.07,7100.0,100.9582,100.9828,100.9008,100.9746,7100.0
2015-05-29 14:40:00,123.07,123.09,122.96,122.99,8700.0,100.9746,100.991,100.8844,100.909,8700.0
2015-05-29 14:50:00,123.0,123.15,123.0,123.11,5900.0,100.9172,101.0403,100.9172,101.0074,5900.0
2015-05-29 15:00:00,123.09,123.1,122.96,123.06,17800.0,100.991,100.9992,100.8844,100.9664,17800.0
2015-05-29 15:10:00,123.05,123.16,123.05,123.08,14300.0,100.9582,101.0485,100.9582,100.9828,14300.0
2015-05-29 15:20:00,123.14,123.15,123.02,123.12,16600.0,101.0321,101.0403,100.9336,101.0156,16600.0
2015-05-29 15:30:00,123.12,123.15,122.98,123.06,19000.0,101.0156,101.0403,100.9008,100.9664,19000.0
2015-05-29 15:40:00,123.07,123.26,123.04,123.17,33900.0,100.9746,101.1305,100.95,101.0567,33900.0
2015-05-29 15:50:00,123.15,123.19,122.89,122.9,108100.0,101.0403,101.0731,100.8269,100.8351,108100.0
2015-06-01 09:30:00,122.79,123.36,122.32,122.85,65846.0,100.7449,101.2126,100.3593,100.7941,65846.0
2015-06-01 09:40:00,122.85,123.21,122.85,123.08,29431.0,100.7941,101.0895,100.7941,100.9828,29431.0
2015-06-01 09:50:00,123.1,123.81,122.95,123.39,25470.0,100.9992,101.5818,100.8762,101.2372,25470.0
2015-06-01 10:00:00,123.27,123.68,122.98,123.68,13065.0,101.1387,101.4751,100.9008,101.4751,13065.0
2015-06-01 10:10:00,123.71,123.78,123.02,123.04,22552.0,101.4997,101.5572,100.9336,100.95,22552.0
2015-06-01 10:20:00,123.04,123.32,123.0,123.28,19031.0,100.95,101.1797,100.9172,101.1469,19031.0
2015-06-01 10:30:00,123.25,123.31,122.99,123.13,15439.0,101.1223,101.1715,100.909,101.0239,15439.0
2015-06-01 10:40:00,123.05,123.14,122.96,123.12,16333.0,100.9582,101.0321,100.8844,101.0156,16333.0
2015-06-01 10:50:00,123.08,123.58,123.03,123.48,36350.0,100.9828,101.3931,100.9418,101.311,36350.0
2015-06-01 11:00:00,123.48,123.78,123.41,123.73,12574.0,101.311,101.5572,101.2536,101.5161,12574.0
2015-06-01 11:10:00,123.69,123.69,123.39,123.39,20124.0,101.4833,101.4833,101.2372,101.2372,20124.0
2015-06-01 11:20:00,123.33,123.53,123.3,123.45,36998.0,101.1879,101.352,101.1633,101.2864,36998.0
2015-06-01 11:30:00,123.46,123.59,123.37,123.52,26061.0,101.2946,101.4013,101.2208,101.3438,26061.0
2015-06-01 11:40:00,123.51,123.62,123.45,123.56,13582.0,101.3356,101.4259,101.2864,101.3767,13582.0
2015-06-01 11:50:00,123.51,123.55,123.43,123.53,12547.0,101.3356,101.3684,101.27,101.352,12547.0
2015-06-01 12:00:00,123.5,123.87,123.5,123.85,15557.0,101.3274,101.631,101.3274,101.6146,15557.0
2015-06-01 12:10:00,123.87,123.95,123.78,123.95,9826.0,101.631,101.6966,101.5572,101.6966,9826.0
2015-06-01 12:20:00,124.04,124.18,123.85,124.1,7308.0,101.7705,101.8853,101.6146,101.8197,7308.0
2015-06-01 12:30:00,124.13,124.2,123.96,124.05,5763.0,101.8443,101.9018,101.7048,101.7787,5763.0
2015-06-01 12:40:00,124.08,124.13,123.97,124.11,7322.0,101.8033,101.8443,101.713,101.8279,7322.0
2015-06-01 12:50:00,124.12,124.25,124.06,124.23,6321.0,101.8361,101.9428,101.7869,101.9264,6321.0
2015-06-01 13:00:00,124.24,124.29,124.05,124.05,5742.0,101.9346,101.9756,101.7787,101.7787,5742.0
2015-06-01 13:10:00,124.06,124.13,123.99,124.02,6730.0,101.7869,101.8443,101.7295,101.7541,6730.0
2015-06-01 13:20:00,124.05,124.11,123.95,124.11,9288.0,101.7787,101.8279,101.6966,101.8279,9288.0
2015-06-01 13:30:00,124.1,124.32,124.04,124.31,9100.0,101.8197,102.0002,101.7705,101.992,9100.0
2015-06-01 13:40:00,124.3,124.46,124.26,124.46,10648.0,101.9838,102.1151,101.951,102.1151,10648.0
2015-06-01 13:50:00,124.43,124.48,124.23,124.35,10958.0,102.0905,102.1315,101.9264,102.0248,10958.0
2015-06-01 14:00:00,124.36,124.46,124.34,124.39,7861.0,102.033,102.1151,102.0166,102.0576,7861.0
2015-06-01 14:10:00,124.38,124.44,124.3,124.44,7120.0,102.0494,102.0987,101.9838,102.0987,7120.0
2015-06-01 14:20:00,124.39,124.42,124.16,124.16,23387.0,102.0576,102.0823,101.8689,101.8689,23387.0
2015-06-01 14:30:00,124.14,124.35,124.13,124.16,11671.0,101.8525,102.0248,101.8443,101.8689,11671.0
2015-06-01 14:40:00,124.14,124.3,124.1,124.16,14282.0,101.8525,101.9838,101.8197,101.8689,14282.0
2015-06-01 14:50:00,124.11,124.17,124.06,124.08,6554.0,101.8279,101.8771,101.7869,101.8033,6554.0
2015-06-01 15:00:00,124.09,124.17,124.02,124.05,10135.0,101.8115,101.8771,101.7541,101.7787,10135.0
2015-06-01 15:10:00,124.05,124.09,123.98,123.98,14334.0,101.7787,101.8115,101.7212,101.7212,14334.0
2015-06-01 15:20:00,123.96,124.09,123.95,124.07,16550.0,101.7048,101.8115,101.6966,101.7951,16550.0
2015-06-01 15:30:00,124.05,124.08,124.01,124.06,29798.0,101.7787,101.8033,101.7459,101.7869,29798.0
2015-06-01 15:40:00,124.06,124.12,123.97,124.11,50638.0,101.7869,101.8361,101.713,101.8279,50638.0
2015-06-01 15:50:00,124.11,124.11,123.78,123.84,53383.0,101.8279,101.8279,101.5572,101.6064,53383.0
2015-06-02 09:30:00,123.83,124.09,123.24,123.95,59535.0,101.5982,101.8115,101.1141,101.6966,59535.0
2015-06-02 09:40:00,123.95,124.17,123.82,123.92,21580.0,101.6966,101.8771,101.59,101.672,21580.0
2015-06-02 09:50:00,123.83,124.41,123.6,124.41,74510.0,101.5982,102.074,101.4095,102.074,74510.0
2015-06-02 10:00:00,124.36,124.67,124.33,124.54,14211.0,102.033,102.2874,102.0084,102.1807,14211.0
2015-06-02 10:10:00,124.57,124.85,124.47,124.8,20513.0,102.2053,102.4351,102.1233,102.394,20513.0
2015-06-02 10:20:00,124.79,125.08,124.79,125.04,24349.0,102.3858,102.6238,102.3858,102.5909,24349.0
2015-06-02 10:30:00,125.05,125.47,125.03,125.47,14471.0,102.5991,102.9437,102.5827,102.9437,14471.0
2015-06-02 10:40:00,125.44,125.66,125.4,125.63,21271.0,102.9191,103.0996,102.8863,103.075,21271.0
2015-06-02 10:50:00,125.62,125.63,125.48,125.51,12287.0,103.0668,103.075,102.9519,102.9766,12287.0
2015-06-02 11:00:00,125.51,125.72,125.49,125.72,22664.0,102.9766,103.1489,102.9602,103.1489,22664.0
2015-06-02 11:10:00,125.71,125.77,125.55,125.56,17065.0,103.1407,103.1899,103.0094,103.0176,17065.0
2015-06-02 11:20:00,125.57,125.7,125.53,125.62,18216.0,103.0258,103.1324,102.993,103.0668,18216.0
2015-06-02 11:30:00,125.63,125.76,125.63,125.71,14744.0,103.075,103.1817,103.075,103.1407,14744.0
2015-06-02 11:40:00,125.73,125.82,125.6,125.77,29023.0,103.1571,103.2309,103.0504,103.1899,29023.0
2015-06-02 11:50:00,125.75,125.79,125.68,125.74,11549.0,103.1735,103.2063,103.116,103.1653,11549.0
2015-06-02 12:00:00,125.73,126.14,125.72,126.0,35307.0,103.1571,103.4935,103.1489,103.3786,35307.0
2015-06-02 12:10:00,126.0,126.12,125.97,126.04,12018.0,103.3786,103.477,103.354,103.4114,12018.0
2015-06-02 12:20:00,126.05,126.56,126.03,126.38,47534.0,103.4196,103.838,103.4032,103.6904,47534.0
2015-06-02 12:30:00,126.36,126.41,126.2,126.22,10825.0,103.674,103.715,103.5427,103.5591,10825.0
2015-06-02 12:40:00,126.24,126.33,126.09,126.32,11433.0,103.5755,103.6493,103.4524,103.6411,11433.0
2015-06-02 12:50:00,126.32,126.34,125.91,126.01,31157.0,103.6411,103.6575,103.3047,103.3868,31157.0
2015-06-02 13:00:00,126.05,126.27,126.05,126.25,11994.0,103.4196,103.6001,103.4196,103.5837,11994.0
2015-06-02 13:10:00,126.22,126.27,125.99,125.99,17589.0,103.5591,103.6001,103.3704,103.3704,17589.0
2015-06-02 13:20:00,125.97,126.19,125.93,126.1,13863.0,103.354,103.5345,103.3212,103.4606,13863.0
2015-06-02 13:30:00,126.11,126.12,125.96,125.98,9647.0,103.4688,103.477,103.3458,103.3622,9647.0
2015-06-02 13:40:00,125.97,126.09,125.91,126.03,15549.0,103.354,103.4524,103.3047,103.4032,15549.0
2015-06-02 13:50:00,126.01,126.28,125.97,126.23,12709.0,103.3868,103.6083,103.354,103.5673,12709.0
2015-06-02 14:00:00,126.23,126.29,126.06,126.26,20056.0,103.5673,103.6165,103.4278,103.5919,20056.0
2015-06-02 14:10:00,126.25,126.27,125.82,125.82,26807.0,103.5837,103.6001,103.2309,103.2309,26807.0
2015-06-02 14:20:00,125.82,125.82,125.53,125.53,31209.0,103.2309,103.2309,102.993,102.993,31209.0
2015-06-02 14:30:00,125.54,125.72,125.54,125.61,14284.0,103.0012,103.1489,103.0012,103.0586,14284.0
2015-06-02 14:40:00,125.58,125.74,125.57,125.69,24347.0,103.034,103.1653,103.0258,103.1242,24347.0
2015-06-02 14:50:00,125.68,125.84,125.57,125.84,18409.0,103.116,103.2473,103.0258,103.2473,18409.0
2015-06-02 15:00:00,125.83,125.83,125.57,125.73,24014.0,103.2391,103.2391,103.0258,103.1571,24014.0
2015-06-02 15:10:00,125.78,125.88,125.63,125.67,27805.0,103.1981,103.2801,103.075,103.1078,27805.0
2015-06-02 15:20:00,125.68,125.76,125.57,125.75,28815.0,103.116,103.1817,103.0258,103.1735,28815.0
2015-06-02 15:30:00,125.73,125.84,125.64,125.66,32072.0,103.1571,103.2473,103.0832,103.0996,32072.0
2015-06-02 15:40:00,125.66,125.7,125.54,125.69,41944.0,103.0996,103.1324,103.0012,103.1242,41944.0
2015-06-02 15:50:00,125.69,125.69,125.53,125.54,70834.0,103.1242,103.1242,102.993,103.0012,70834.0
2015-06-03 09:30:00,126.3,126.3,125.37,125.41,27331.0,103.6247,103.6247,102.8617,102.8945,27331.0
2015-06-03 09:40:00,125.28,125.9,125.26,125.78,16104.0,102.7879,103.2965,102.7714,103.1981,16104.0
2015-06-03 09:50:00,125.72,125.98,125.63,125.96,13136.0,103.1489,103.3622,103.075,103.3458,13136.0
2015-06-03 10:00:00,125.88,125.98,125.76,125.87,14484.0,103.2801,103.3622,103.1817,103.2719,14484.0
2015-06-03 10:10:00,125.87,126.25,125.79,126.25,16231.0,103.2719,103.5837,103.2063,103.5837,16231.0
2015-06-03 10:20:00,126.25,126.6,126.23,126.58,11189.0,103.5837,103.8709,103.5673,103.8545,11189.0
2015-06-03 10:30:00,126.58,126.67,126.4,126.44,10199.0,103.8545,103.9283,103.7068,103.7396,10199.0
2015-06-03 10:40:00,126.44,126.45,126.22,126.33,7372.0,103.7396,103.7478,103.5591,103.6493,7372.0
2015-06-03 10:50:00,126.37,126.5,126.33,126.5,16712.0,103.6822,103.7888,103.6493,103.7888,16712.0
2015-06-03 11:00:00,126.5,126.52,126.29,126.44,29030.0,103.7888,103.8052,103.6165,103.7396,29030.0
2015-06-03 11:10:00,126.39,126.61,126.34,126.54,25681.0,103.6986,103.8791,103.6575,103.8216,25681.0
2015-06-03 11:20:00,126.53,126.6,126.35,126.45,20919.0,103.8134,103.8709,103.6658,103.7478,20919.0
2015-06-03 11:30:00,126.41,126.53,126.4,126.48,21793.0,103.715,103.8134,103.7068,103.7724,21793.0
2015-06-03 11:40:00,126.47,126.53,126.42,126.5,52302.0,103.7642,103.8134,103.7232,103.7888,52302.0
2015-06-03 11:50:00,126.45,126.56,126.45,126.51,26646.0,103.7478,103.838,103.7478,103.797,26646.0
2015-06-03 12:00:00,126.49,126.54,126.38,126.51,19372.0,103.7806,103.8216,103.6904,103.797,19372.0
2015-06-03 12:10:00,126.52,126.56,126.4,126.51,29102.0,103.8052,103.838,103.7068,103.797,29102.0
2015-06-03 12:20:00,126.48,126.51,126.23,126.25,21436.0,103.7724,103.797,103.5673,103.5837,21436.0
2015-06-03 12:30:00,126.27,126.27,125.87,125.99,34069.0,103.6001,103.6001,103.2719,103.3704,34069.0
2015-06-03 12:40:00,126.0,126.0,125.82,125.83,7000.0,103.3786,103.3786,103.2309,103.2391,7000.0
2015-06-03 12:50:00,125.83,125.94,125.72,125.92,18071.0,103.2391,103.3294,103.1489,103.313,18071.0
2015-06-03 13:00:00,125.91,126.01,125.84,125.93,28865.0,103.3047,103.3868,103.2473,103.3212,28865.0
2015-06-03 13:10:00,125.91,125.97,125.88,125.92,4313.0,103.3047,103.354,103.2801,103.313,4313.0
2015-06-03 13:20:00,125.92,125.96,125.81,125.85,6799.0,103.313,103.3458,103.2227,103.2555,6799.0
2015-06-03 13:30:00,125.84,125.86,125.69,125.7,8340.0,103.2473,103.2637,103.1242,103.1324,8340.0
2015-06-03 13:40:00,125.7,125.84,125.69,125.72,7587.0,103.1324,103.2473,103.1242,103.1489,7587.0
2015-06-03 13:50:00,125.76,125.81,125.69,125.74,5570.0,103.1817,103.2227,103.1242,103.1653,5570.0
2015-06-03 14:00:00,125.74,125.93,125.7,125.92,7556.0,103.1653,103.3212,103.1324,103.313,7556.0
2015-06-03 14:10:00,125.91,125.98,125.9,125.92,9950.0,103.3047,103.3622,103.2965,103.313,9950.0
2015-06-03 14:20:00,125.97,126.1,125.92,126.09,5675.0,103.354,103.4606,103.313,103.4524,5675.0
2015-06-03 14:30:00,126.07,126.1,125.96,126.02,4984.0,103.436,103.4606,103.3458,103.395,4984.0
2015-06-03 14:40:00,125.99,126.18,125.97,126.18,17390.0,103.3704,103.5263,103.354,103.5263,17390.0
2015-06-03 14:50:00,126.17,126.23,126.09,126.22,16078.0,103.5181,103.5673,103.4524,103.5591,16078.0
2015-06-03 15:00:00,126.2,126.33,126.19,126.3,22007.0,103.5427,103.6493,103.5345,103.6247,22007.0
2015-06-03 15:10:00,126.3,126.3,126.08,126.21,32728.0,103.6247,103.6247,103.4442,103.5509,32728.0
2015-06-03 15:20:00,126.2,126.29,126.17,126.23,21790.0,103.5427,103.6165,103.5181,103.5673,21790.0
2015-06-03 15:30:00,126.24,126.32,126.22,126.3,16555.0,103.5755,103.6411,103.5591,103.6247,16555.0
2015-06-03 15:40:00,126.3,126.32,126.19,126.22,28802.0,103.6247,103.6411,103.5345,103.5591,28802.0
2015-06-03 15:50:00,126.21,126.32,126.19,126.31,58204.0,103.5509,103.6411,103.5345,103.6329,58204.0
2015-06-04 09:30:00,125.69,125.78,125.17,125.53,25703.0,103.1242,103.1981,102.6976,102.993,25703.0
2015-06-04 09:40:00,125.55,125.67,125.03,125.09,17617.0,103.0094,103.1078,102.5827,102.632,17617.0
2015-06-04 09:50:00,125.13,125.27,124.86,124.86,53465.0,102.6648,102.7796,102.4433,102.4433,53465.0
2015-06-04 10:00:00,124.86,125.48,124.86,125.27,15074.0,102.4433,102.9519,102.4433,102.7796,15074.0
2015-06-04 10:10:00,125.26,125.35,125.09,125.21,10510.0,102.7714,102.8453,102.632,102.7304,10510.0
2015-06-04 10:20:00,125.21,125.3,125.07,125.15,24405.0,102.7304,102.8043,102.6156,102.6812,24405.0
2015-06-04 10:30:00,125.13,125.16,124.96,124.96,24047.0,102.6648,102.6894,102.5253,102.5253,24047.0
2015-06-04 10:40:00,124.99,125.1,124.95,124.99,10592.0,102.5499,102.6402,102.5171,102.5499,10592.0
2015-06-04 10:50:00,125.01,125.14,124.93,125.0,11873.0,102.5663,102.673,102.5007,102.5581,11873.0
2015-06-04 11:00:00,124.98,125.09,124.84,124.93,15572.0,102.5417,102.632,102.4268,102.5007,15572.0
2015-06-04 11:10:00,124.9,125.21,124.88,125.09,7051.0,102.4761,102.7304,102.4597,102.632,7051.0
2015-06-04 11:20:00,125.11,125.14,124.89,124.95,7804.0,102.6484,102.673,102.4679,102.5171,7804.0
2015-06-04 11:30:00,124.95,124.95,124.69,124.86,15349.0,102.5171,102.5171,102.3038,102.4433,15349.0
2015-06-04 11:40:00,124.87,125.04,124.81,124.86,7031.0,102.4515,102.5909,102.4022,102.4433,7031.0
2015-06-04 11:50:00,124.87,125.12,124.79,125.09,14460.0,102.4515,102.6566,102.3858,102.632,14460.0
2015-06-04 12:00:00,125.08,125.15,124.96,125.13,5961.0,102.6238,102.6812,102.5253,102.6648,5961.0
2015-06-04 12:10:00,125.15,125.16,125.06,125.09,6500.0,102.6812,102.6894,102.6074,102.632,6500.0
2015-06-04 12:20:00,125.08,125.08,124.99,125.0,10044.0,102.6238,102.6238,102.5499,102.5581,10044.0
2015-06-04 12:30:00,124.99,125.16,124.96,125.07,6320.0,102.5499,102.6894,102.5253,102.6156,6320.0
2015-06-04 12:40:00,125.06,125.1,124.93,125.07,10537.0,102.6074,102.6402,102.5007,102.6156,10537.0
2015-06-04 12:50:00,125.1,125.14,124.97,125.01,6408.0,102.6402,102.673,102.5335,102.5663,6408.0
2015-06-04 13:00:00,125.03,125.03,124.72,124.79,7009.0,102.5827,102.5827,102.3284,102.3858,7009.0
2015-06-04 13:10:00,124.74,124.88,124.74,124.74,18162.0,102.3448,102.4597,102.3448,102.3448,18162.0
2015-06-04 13:20:00,124.71,124.74,124.57,124.66,6900.0,102.3202,102.3448,102.2053,102.2792,6900.0
2015-06-04 13:30:00,124.63,124.63,124.45,124.52,17116.0,102.2546,102.2546,102.1069,102.1643,17116.0
2015-06-04 13:40:00,124.53,124.56,124.44,124.44,5200.0,102.1725,102.1971,102.0987,102.0987,5200.0
2015-06-04 13:50:00,124.45,124.61,124.41,124.61,8443.0,102.1069,102.2381,102.074,102.2381,8443.0
2015-06-04 14:00:00,124.64,124.85,124.61,124.75,10400.0,102.2628,102.4351,102.2381,102.353,10400.0
2015-06-04 14:10:00,124.73,125.03,124.67,124.91,26289.0,102.3366,102.5827,102.2874,102.4843,26289.0
2015-06-04 14:20:00,124.89,124.97,124.76,124.76,8183.0,102.4679,102.5335,102.3612,102.3612,8183.0
2015-06-04 14:30:00,124.78,124.91,124.72,124.73,8022.0,102.3776,102.4843,102.3284,102.3366,8022.0
2015-06-04 14:40:00,124.74,124.79,124.63,124.78,21249.0,102.3448,102.3858,102.2546,102.3776,21249.0
2015-06-04 14:50:00,124.81,124.92,124.75,124.81,8358.0,102.4022,102.4925,102.353,102.4022,8358.0
2015-06-04 15:00:00,124.83,124.95,124.57,124.81,38919.0,102.4186,102.5171,102.2053,102.4022,38919.0
2015-06-04 15:10:00,124.84,124.84,124.53,124.58,15346.0,102.4268,102.4268,102.1725,102.2135,15346.0
2015-06-04 15:20:00,124.61,124.61,124.44,124.47,21801.0,102.2381,102.2381,102.0987,102.1233,21801.0
2015-06-04 15:30:00,124.48,124.48,124.37,124.42,22877.0,102.1315,102.1315,102.0412,102.0823,22877.0
2015-06-04 15:40:00,124.41,124.48,124.31,124.38,27884.0,102.074,102.1315,101.992,102.0494,27884.0
2015-06-04 15:50:00,124.37,124.55,124.2,124.55,82893.0,102.0412,102.1889,101.9018,102.1889,82893.0
2015-06-05 09:30:00,124.1,124.91,123.9,124.15,11218.0,101.8197,102.4843,101.6556,101.8607,11218.0
2015-06-05 09:40:00,123.96,123.96,123.51,123.53,16641.0,101.7048,101.7048,101.3356,101.352,16641.0
2015-06-05 09:50:00,123.53,124.12,123.38,123.99,13806.0,101.352,101.8361,101.229,101.7295,13806.0
2015-06-05 10:00:00,124.1,124.42,124.04,124.19,10999.0,101.8197,102.0823,101.7705,101.8935,10999.0
2015-06-05 10:10:00,124.13,124.35,124.13,124.2,16513.0,101.8443,102.0248,101.8443,101.9018,16513.0
2015-06-05 10:20:00,124.21,124.41,124.21,124.33,10100.0,101.91,102.074,101.91,102.0084,10100.0
2015-06-05 10:30:00,124.31,124.37,124.24,124.31,10621.0,101.992,102.0412,101.9346,101.992,10621.0
2015-06-05 10:40:00,124.28,124.37,124.17,124.21,13885.0,101.9674,102.0412,101.8771,101.91,13885.0
2015-06-05 10:50:00,124.29,124.33,124.16,124.27,14687.0,101.9756,102.0084,101.8689,101.9592,14687.0
2015-06-05 11:00:00,124.26,124.45,124.26,124.38,5308.0,101.951,102.1069,101.951,102.0494,5308.0
2015-06-05 11:10:00,124.37,124.65,124.34,124.61,35116.0,102.0412,102.271,102.0166,102.2381,35116.0
2015-06-05 11:20:00,124.62,124.78,124.61,124.72,7700.0,102.2463,102.3776,102.2381,102.3284,7700.0
2015-06-05 11:30:00,124.7,124.7,124.6,124.65,7941.0,102.312,102.312,102.2299,102.271,7941.0
2015-06-05 11:40:00,124.63,124.7,124.59,124.67,8112.0,102.2546,102.312,102.2217,102.2874,8112.0
2015-06-05 11:50:00,124.66,124.76,124.64,124.75,7527.0,102.2792,102.3612,102.2628,102.353,7527.0
2015-06-05 12:00:00,124.73,124.98,124.73,124.97,20217.0,102.3366,102.5417,102.3366,102.5335,20217.0
2015-06-05 12:10:00,124.98,125.06,124.92,125.06,8278.0,102.5417,102.6074,102.4925,102.6074,8278.0
2015-06-05 12:20:00,125.07,125.07,124.94,124.98,7690.0,102.6156,102.6156,102.5089,102.5417,7690.0
2015-06-05 12:30:00,124.94,124.96,124.82,124.92,11678.0,102.5089,102.5253,102.4104,102.4925,11678.0
2015-06-05 12:40:00,124.88,125.05,124.85,124.89,5467.0,102.4597,102.5991,102.4351,102.4679,5467.0
2015-06-05 12:50:00,124.94,125.14,124.94,125.09,5400.0,102.5089,102.673,102.5089,102.632,5400.0
2015-06-05 13:00:00,125.09,125.14,125.05,125.09,6207.0,102.632,102.673,102.5991,102.632,6207.0
2015-06-05 13:10:00,125.11,125.12,125.04,125.11,3500.0,102.6484,102.6566,102.5909,102.6484,3500.0
2015-06-05 13:20:00,125.12,125.14,125.03,125.11,4770.0,102.6566,102.673,102.5827,102.6484,4770.0
2015-06-05 13:30:00,125.1,125.21,125.09,125.21,8100.0,102.6402,102.7304,102.632,102.7304,8100.0
2015-06-05 13:40:00,125.21,125.25,125.15,125.16,7736.0,102.7304,102.7632,102.6812,102.6894,7736.0
2015-06-05 13:50:00,125.16,125.18,125.12,125.14,4511.0,102.6894,102.7058,102.6566,102.673,4511.0
2015-06-05 14:00:00,125.14,125.14,124.99,125.0,5305.0,102.673,102.673,102.5499,102.5581,5305.0
2015-06-05 14:10:00,125.02,125.3,125.02,125.2,14883.0,102.5745,102.8043,102.5745,102.7222,14883.0
2015-06-05 14:20:00,125.23,125.26,125.15,125.18,4665.0,102.7468,102.7714,102.6812,102.7058,4665.0
2015-06-05 14:30:00,125.21,125.34,125.19,125.32,3501.0,102.7304,102.8371,102.714,102.8207,3501.0
2015-06-05 14:40:00,125.31,125.31,125.12,125.17,4528.0,102.8125,102.8125,102.6566,102.6976,4528.0
2015-06-05 14:50:00,125.17,125.31,125.17,125.17,2880.0,102.6976,102.8125,102.6976,102.6976,2880.0
2015-06-05 15:00:00,125.17,125.34,125.1,125.19,17143.0,102.6976,102.8371,102.6402,102.714,17143.0
2015-06-05 15:10:00,125.21,125.27,125.15,125.15,3001.0,102.7304,102.7796,102.6812,102.6812,3001.0
2015-06-05 15:20:00,125.1,125.12,124.95,125.02,10101.0,102.6402,102.6566,102.5171,102.5745,10101.0
2015-06-05 15:30:00,125.02,125.14,124.95,124.97,8483.0,102.5745,102.673,102.5171,102.5335,8483.0
2015-06-05 15:40:00,124.96,125.13,124.92,125.1,9587.0,102.5253,102.6648,102.4925,102.6402,9587.0
2015-06-05 15:50:00,125.12,125.26,125.02,125.16,27409.0,102.6566,102.7714,102.5745,102.6894,27409.0
2015-06-08 09:30:00,124.79,125.08,124.7,124.9,17869.0,102.3858,102.6238,102.312,102.4761,17869.0
2015-06-08 09:40:00,124.93,125.17,124.74,124.98,10541.0,102.5007,102.6976,102.3448,102.5417,10541.0
2015-06-08 09:50:00,124.83,124.92,124.54,124.92,14000.0,102.4186,102.4925,102.1807,102.4925,14000.0
2015-06-08 10:00:00,124.97,124.97,124.7,124.85,30906.0,102.5335,102.5335,102.312,102.4351,30906.0
2015-06-08 10:10:00,124.85,124.97,124.85,124.96,4835.0,102.4351,102.5335,102.4351,102.5253,4835.0
2015-06-08 10:20:00,124.92,125.06,124.82,124.85,22020.0,102.4925,102.6074,102.4104,102.4351,22020.0
2015-06-08 10:30:00,124.89,125.02,124.82,124.89,4406.0,102.4679,102.5745,102.4104,102.4679,4406.0
2015-06-08 10:40:00,124.88,124.9,124.72,124.79,24437.0,102.4597,102.4761,102.3284,102.3858,24437.0
2015-06-08 10:50:00,124.83,124.94,124.78,124.87,10734.0,102.4186,102.5089,102.3776,102.4515,10734.0
2015-06-08 11:00:00,124.84,124.92,124.75,124.88,5800.0,102.4268,102.4925,102.353,102.4597,5800.0
2015-06-08 11:10:00,124.91,124.93,124.79,124.87,7999.0,102.4843,102.5007,102.3858,102.4515,7999.0
2015-06-08 11:20:00,124.9,124.91,124.75,124.78,6900.0,102.4761,102.4843,102.353,102.3776,6900.0
2015-06-08 11:30:00,124.8,124.82,124.76,124.8,6500.0,102.394,102.4104,102.3612,102.394,6500.0
2015-06-08 11:40:00,124.78,124.87,124.68,124.86,8255.0,102.3776,102.4515,102.2956,102.4433,8255.0
2015-06-08 11:50:00,124.87,124.87,124.78,124.83,12670.0,102.4515,102.4515,102.3776,102.4186,12670.0
2015-06-08 12:00:00,124.85,124.92,124.8,124.91,13131.0,102.4351,102.4925,102.394,102.4843,13131.0
2015-06-08 12:10:00,124.89,125.01,124.87,124.92,12000.0,102.4679,102.5663,102.4515,102.4925,12000.0
2015-06-08 12:20:00,124.9,125.01,124.9,124.98,7302.0,102.4761,102.5663,102.4761,102.5417,7302.0
2015-06-08 12:30:00,125.0,125.04,124.95,124.96,7050.0,102.5581,102.5909,102.5171,102.5253,7050.0
2015-06-08 12:40:00,124.93,124.98,124.89,124.98,7136.0,102.5007,102.5417,102.4679,102.5417,7136.0
2015-06-08 12:50:00,124.95,124.96,124.88,124.92,10200.0,102.5171,102.5253,102.4597,102.4925,10200.0
2015-06-08 13:00:00,124.94,124.97,124.91,124.92,6333.0,102.5089,102.5335,102.4843,102.4925,6333.0
2015-06-08 13:10:00,124.89,124.95,124.86,124.92,7381.0,102.4679,102.5171,102.4433,102.4925,7381.0
2015-06-08 13:20:00,124.94,125.0,124.91,124.93,3500.0,102.5089,102.5581,102.4843,102.5007,3500.0
2015-06-08 13:30:00,124.91,124.92,124.87,124.91,11310.0,102.4843,102.4925,102.4515,102.4843,11310.0
2015-06-08 13:40:00,124.92,124.92,124.88,124.89,3347.0,102.4925,102.4925,102.4597,102.4679,3347.0
2015-06-08 13:50:00,124.9,125.0,124.89,124.96,12093.0,102.4761,102.5581,102.4679,102.5253,12093.0
2015-06-08 14:00:00,124.93,124.97,124.88,124.9,8788.0,102.5007,102.5335,102.4597,102.4761,8788.0
2015-06-08 14:10:00,124.91,125.01,124.89,124.93,9157.0,102.4843,102.5663,102.4679,102.5007,9157.0
2015-06-08 14:20:00,124.95,124.97,124.89,124.96,5334.0,102.5171,102.5335,102.4679,102.5253,5334.0
2015-06-08 14:30:00,124.99,125.17,124.99,125.11,11093.0,102.5499,102.6976,102.5499,102.6484,11093.0
2015-06-08 14:40:00,125.14,125.31,125.08,125.11,9542.0,102.673,102.8125,102.6238,102.6484,9542.0
2015-06-08 14:50:00,125.12,125.18,125.06,125.1,6840.0,102.6566,102.7058,102.6074,102.6402,6840.0
2015-06-08 15:00:00,125.08,125.12,125.0,125.05,11932.0,102.6238,102.6566,102.5581,102.5991,11932.0
2015-06-08 15:10:00,125.05,125.09,124.97,125.05,16499.0,102.5991,102.632,102.5335,102.5991,16499.0
2015-06-08 15:20:00,125.04,125.08,124.93,125.02,25760.0,102.5909,102.6238,102.5007,102.5745,25760.0
2015-06-08 15:30:00,125.01,125.04,124.9,124.92,28219.0,102.5663,102.5909,102.4761,102.4925,28219.0
2015-06-08 15:40:00,124.91,125.01,124.9,124.92,39161.0,102.4843,102.5663,102.4761,102.4925,39161.0
2015-06-08 15:50:00,124.92,125.06,124.9,124.98,112398.0,102.4925,102.6074,102.4761,102.5417,112398.0
2015-06-09 09:30:00,125.03,125.71,125.03,125.71,16863.0,102.5827,103.1407,102.5827,103.1407,16863.0
2015-06-09 09:40:00,125.71,125.85,125.29,125.37,11521.0,103.1407,103.2555,102.7961,102.8617,11521.0
2015-06-09 09:50:00,125.41,125.53,125.12,125.12,17045.0,102.8945,102.993,102.6566,102.6566,17045.0
2015-06-09 10:00:00,125.11,125.31,125.02,125.19,11134.0,102.6484,102.8125,102.5745,102.714,11134.0
2015-06-09 10:10:00,125.29,125.42,125.15,125.19,5879.0,102.7961,102.9027,102.6812,102.714,5879.0
2015-06-09 10:20:00,125.2,125.32,125.06,125.17,7923.0,102.7222,102.8207,102.6074,102.6976,7923.0
2015-06-09 10:30:00,125.2,125.46,125.06,125.42,15213.0,102.7222,102.9355,102.6074,102.9027,15213.0
2015-06-09 10:40:00,125.42,125.51,125.33,125.37,12973.0,102.9027,102.9766,102.8289,102.8617,12973.0
2015-06-09 10:50:00,125.39,125.52,125.36,125.45,10215.0,102.8781,102.9848,102.8535,102.9273,10215.0
2015-06-09 11:00:00,125.49,125.65,125.44,125.44,21555.0,102.9602,103.0914,102.9191,102.9191,21555.0
2015-06-09 11:10:00,125.5,125.67,125.44,125.49,6608.0,102.9684,103.1078,102.9191,102.9602,6608.0
2015-06-09 11:20:00,125.51,125.61,125.5,125.58,8259.0,102.9766,103.0586,102.9684,103.034,8259.0
2015-06-09 11:30:00,125.6,125.86,125.6,125.81,11025.0,103.0504,103.2637,103.0504,103.2227,11025.0
2015-06-09 11:40:00,125.8,125.92,125.72,125.72,13725.0,103.2145,103.313,103.1489,103.1489,13725.0
2015-06-09 11:50:00,125.7,125.83,125.65,125.7,13826.0,103.1324,103.2391,103.0914,103.1324,13826.0
2015-06-09 12:00:00,125.69,125.77,125.63,125.68,8321.0,103.1242,103.1899,103.075,103.116,8321.0
2015-06-09 12:10:00,125.71,125.71,125.48,125.48,7741.0,103.1407,103.1407,102.9519,102.9519,7741.0
2015-06-09 12:20:00,125.42,125.62,125.42,125.51,55067.0,102.9027,103.0668,102.9027,102.9766,55067.0
2015-06-09 12:30:00,125.54,125.59,125.47,125.51,14242.0,103.0012,103.0422,102.9437,102.9766,14242.0
2015-06-09 12:40:00,125.54,125.6,125.45,125.45,4892.0,103.0012,103.0504,102.9273,102.9273,4892.0
2015-06-09 12:50:00,125.45,125.64,125.45,125.63,8012.0,102.9273,103.0832,102.9273,103.075,8012.0
2015-06-09 13:00:00,125.67,125.79,125.67,125.75,8147.0,103.1078,103.2063,103.1078,103.1735,8147.0
2015-06-09 13:10:00,125.74,125.75,125.65,125.68,5175.0,103.1653,103.1735,103.0914,103.116,5175.0
2015-06-09 13:20:00,125.7,125.75,125.64,125.74,7977.0,103.1324,103.1735,103.0832,103.1653,7977.0
2015-06-09 13:30:00,125.74,125.76,125.65,125.68,4792.0,103.1653,103.1817,103.0914,103.116,4792.0
2015-06-09 13:40:00,125.65,125.68,125.5,125.53,6915.0,103.0914,103.116,102.9684,102.993,6915.0
2015-06-09 13:50:00,125.54,125.55,125.41,125.43,8823.0,103.0012,103.0094,102.8945,102.9109,8823.0
2015-06-09 14:00:00,125.44,125.6,125.43,125.5,9447.0,102.9191,103.0504,102.9109,102.9684,9447.0
2015-06-09 14:10:00,125.51,125.57,125.42,125.46,4478.0,102.9766,103.0258,102.9027,102.9355,4478.0
2015-06-09 14:20:00,125.47,125.58,125.46,125.53,6225.0,102.9437,103.034,102.9355,102.993,6225.0
2015-06-09 14:30:00,125.54,125.62,125.44,125.57,7921.0,103.0012,103.0668,102.9191,103.0258,7921.0
2015-06-09 14:40:00,125.58,125.58,125.46,125.46,5771.0,103.034,103.034,102.9355,102.9355,5771.0
2015-06-09 14:50:00,125.51,125.52,125.35,125.43,46577.0,102.9766,102.9848,102.8453,102.9109,46577.0
2015-06-09 15:00:00,125.4,125.43,125.27,125.28,8608.0,102.8863,102.9109,102.7796,102.7879,8608.0
2015-06-09 15:10:00,125.26,125.27,125.18,125.21,20697.0,102.7714,102.7796,102.7058,102.7304,20697.0
2015-06-09 15:20:00,125.21,125.23,125.0,125.03,35649.0,102.7304,102.7468,102.5581,102.5827,35649.0
2015-06-09 15:30:00,125.04,125.13,125.04,125.05,17000.0,102.5909,102.6648,102.5909,102.5991,17000.0
2015-06-09 15:40:00,125.05,125.14,125.03,125.11,17712.0,102.5991,102.673,102.5827,102.6484,17712.0
2015-06-09 15:50:00,125.15,125.23,125.08,125.11,45627.0,102.6812,102.7468,102.6238,102.6484,45627.0
2015-06-10 09:30:00,125.99,126.02,125.56,125.81,14148.0,103.3704,103.395,103.0176,103.2227,14148.0
2015-06-10 09:40:00,125.86,126.29,125.8,126.03,12841.0,103.2637,103.6165,103.2145,103.4032,12841.0
2015-06-10 09:50:00,126.11,126.21,125.89,125.89,10105.0,103.4688,103.5509,103.2883,103.2883,10105.0
2015-06-10 10:00:00,125.98,126.1,125.79,126.0,8734.0,103.3622,103.4606,103.2063,103.3786,8734.0
2015-06-10 10:10:00,126.0,126.0,125.77,125.83,5648.0,103.3786,103.3786,103.1899,103.2391,5648.0
2015-06-10 10:20:00,125.85,126.13,125.8,126.07,79391.0,103.2555,103.4852,103.2145,103.436,79391.0
2015-06-10 10:30:00,126.1,126.33,126.08,126.15,41284.0,103.4606,103.6493,103.4442,103.5017,41284.0
2015-06-10 10:40:00,126.22,126.33,126.15,126.24,3641.0,103.5591,103.6493,103.5017,103.5755,3641.0
2015-06-10 10:50:00,126.24,126.31,126.16,126.29,3549.0,103.5755,103.6329,103.5099,103.6165,3549.0
2015-06-10 11:00:00,126.3,126.45,126.3,126.38,31388.0,103.6247,103.7478,103.6247,103.6904,31388.0
2015-06-10 11:10:00,126.39,126.92,126.38,126.77,14349.0,103.6986,104.1334,103.6904,104.0103,14349.0
2015-06-10 11:20:00,126.75,126.76,126.56,126.63,13834.0,103.9939,104.0021,103.838,103.8955,13834.0
2015-06-10 11:30:00,126.67,126.7,126.54,126.54,7049.0,103.9283,103.9529,103.8216,103.8216,7049.0
2015-06-10 11:40:00,126.58,126.61,126.47,126.5,18215.0,103.8545,103.8791,103.7642,103.7888,18215.0
2015-06-10 11:50:00,126.49,126.59,126.44,126.48,12400.0,103.7806,103.8627,103.7396,103.7724,12400.0
2015-06-10 12:00:00,126.48,126.61,126.45,126.55,4393.0,103.7724,103.8791,103.7478,103.8298,4393.0
2015-06-10 12:10:00,126.58,126.6,126.49,126.58,4500.0,103.8545,103.8709,103.7806,103.8545,4500.0
2015-06-10 12:20:00,126.63,126.63,126.46,126.57,3500.0,103.8955,103.8955,103.756,103.8463,3500.0
2015-06-10 12:30:00,126.55,126.65,126.45,126.45,10632.0,103.8298,103.9119,103.7478,103.7478,10632.0
2015-06-10 12:40:00,126.45,126.5,126.43,126.45,6000.0,103.7478,103.7888,103.7314,103.7478,6000.0
2015-06-10 12:50:00,126.47,126.47,126.31,126.33,10382.0,103.7642,103.7642,103.6329,103.6493,10382.0
2015-06-10 13:00:00,126.33,126.41,126.28,126.33,9970.0,103.6493,103.715,103.6083,103.6493,9970.0
2015-06-10 13:10:00,126.35,126.35,126.17,126.19,5254.0,103.6658,103.6658,103.5181,103.5345,5254.0
2015-06-10 13:20:00,126.21,126.23,126.12,126.2,10959.0,103.5509,103.5673,103.477,103.5427,10959.0
2015-06-10 13:30:00,126.19,126.28,126.13,126.26,5100.0,103.5345,103.6083,103.4852,103.5919,5100.0
2015-06-10 13:40:00,126.25,126.29,126.1,126.11,11637.0,103.5837,103.6165,103.4606,103.4688,11637.0
2015-06-10 13:50:00,126.1,126.2,126.09,126.19,7231.0,103.4606,103.5427,103.4524,103.5345,7231.0
2015-06-10 14:00:00,126.19,126.4,126.19,126.4,2480.0,103.5345,103.7068,103.5345,103.7068,2480.0
2015-06-10 14:10:00,126.39,126.41,126.29,126.38,5037.0,103.6986,103.715,103.6165,103.6904,5037.0
2015-06-10 14:20:00,126.37,126.58,126.37,126.56,6660.0,103.6822,103.8545,103.6822,103.838,6660.0
2015-06-10 14:30:00,126.56,126.58,126.47,126.51,11576.0,103.838,103.8545,103.7642,103.797,11576.0
2015-06-10 14:40:00,126.48,126.53,126.44,126.44,3636.0,103.7724,103.8134,103.7396,103.7396,3636.0
2015-06-10 14:50:00,126.43,126.53,126.4,126.51,5405.0,103.7314,103.8134,103.7068,103.797,5405.0
2015-06-10 15:00:00,126.56,126.61,126.52,126.52,7200.0,103.838,103.8791,103.8052,103.8052,7200.0
2015-06-10 15:10:00,126.49,126.57,126.49,126.55,13746.0,103.7806,103.8463,103.7806,103.8298,13746.0
2015-06-10 15:20:00,126.56,126.62,126.55,126.62,14364.0,103.838,103.8873,103.8298,103.8873,14364.0
2015-06-10 15:30:00,126.62,126.65,126.55,126.59,22550.0,103.8873,103.9119,103.8298,103.8627,22550.0
2015-06-10 15:40:00,126.59,126.9,126.53,126.81,30272.0,103.8627,104.117,103.8134,104.0432,30272.0
2015-06-10 15:50:00,126.82,126.86,126.69,126.7,49130.0,104.0514,104.0842,103.9447,103.9529,49130.0
2015-06-11 09:30:00,126.5,127.0,126.02,126.87,22504.0,103.7888,104.1991,103.395,104.0924,22504.0
2015-06-11 09:40:00,126.88,126.97,126.63,126.73,7581.0,104.1006,104.1744,103.8955,103.9775,7581.0
2015-06-11 09:50:00,126.73,126.95,126.37,126.47,14312.0,103.9775,104.158,103.6822,103.7642,14312.0
2015-06-11 10:00:00,126.43,126.88,126.42,126.75,6379.0,103.7314,104.1006,103.7232,103.9939,6379.0
2015-06-11 10:10:00,126.83,126.95,126.66,126.83,11071.0,104.0596,104.158,103.9201,104.0596,11071.0
2015-06-11 10:20:00,126.84,126.85,126.72,126.8,5559.0,104.0678,104.076,103.9693,104.035,5559.0
2015-06-11 10:30:00,126.72,126.72,126.27,126.32,7674.0,103.9693,103.9693,103.6001,103.6411,7674.0
2015-06-11 10:40:00,126.33,126.77,126.33,126.71,6108.0,103.6493,104.0103,103.6493,103.9611,6108.0
2015-06-11 10:50:00,126.77,126.78,126.59,126.69,14609.0,104.0103,104.0186,103.8627,103.9447,14609.0
2015-06-11 11:00:00,126.68,126.75,126.55,126.7,7593.0,103.9365,103.9939,103.8298,103.9529,7593.0
2015-06-11 11:10:00,126.72,126.76,126.65,126.71,16333.0,103.9693,104.0021,103.9119,103.9611,16333.0
2015-06-11 11:20:00,126.71,126.84,126.67,126.81,13208.0,103.9611,104.0678,103.9283,104.0432,13208.0
2015-06-11 11:30:00,126.87,126.98,126.85,126.9,5180.0,104.0924,104.1826,104.076,104.117,5180.0
2015-06-11 11:40:00,126.91,126.94,126.77,126.83,5565.0,104.1252,104.1498,104.0103,104.0596,5565.0
2015-06-11 11:50:00,126.88,126.95,126.84,126.95,3103.0,104.1006,104.158,104.0678,104.158,3103.0
2015-06-11 12:00:00,126.97,126.98,126.87,126.87,4837.0,104.1744,104.1826,104.0924,104.0924,4837.0
2015-06-11 12:10:00,126.85,126.86,126.76,126.79,3005.0,104.076,104.0842,104.0021,104.0268,3005.0
2015-06-11 12:20:00,126.77,126.84,126.73,126.83,8888.0,104.0103,104.0678,103.9775,104.0596,8888.0
2015-06-11 12:30:00,126.83,126.83,126.76,126.81,7684.0,104.0596,104.0596,104.0021,104.0432,7684.0
2015-06-11 12:40:00,126.81,126.83,126.74,126.75,6111.0,104.0432,104.0596,103.9857,103.9939,6111.0
2015-06-11 12:50:00,126.77,126.8,126.76,126.77,2830.0,104.0103,104.035,104.0021,104.0103,2830.0
2015-06-11 13:00:00,126.74,126.79,126.72,126.75,4171.0,103.9857,104.0268,103.9693,103.9939,4171.0
2015-06-11 13:10:00,126.74,126.85,126.74,126.85,6995.0,103.9857,104.076,103.9857,104.076,6995.0
2015-06-11 13:20:00,126.91,126.96,126.85,126.95,8538.0,104.1252,104.1662,104.076,104.158,8538.0
2015-06-11 13:30:00,126.96,126.99,126.91,126.95,9635.0,104.1662,104.1908,104.1252,104.158,9635.0
2015-06-11 13:40:00,126.95,127.05,126.94,127.0,21262.0,104.158,104.2401,104.1498,104.1991,21262.0
2015-06-11 13:50:00,126.96,127.01,126.94,126.96,3815.0,104.1662,104.2073,104.1498,104.1662,3815.0
2015-06-11 14:00:00,126.97,127.0,126.95,126.95,5378.0,104.1744,104.1991,104.158,104.158,5378.0
2015-06-11 14:10:00,126.93,127.0,126.92,126.95,4851.0,104.1416,104.1991,104.1334,104.158,4851.0
2015-06-11 14:20:00,126.97,127.02,126.94,126.96,10606.0,104.1744,104.2155,104.1498,104.1662,10606.0
2015-06-11 14:30:00,126.98,126.99,126.95,126.99,11672.0,104.1826,104.1908,104.158,104.1908,11672.0
2015-06-11 14:40:00,126.99,127.05,126.98,127.03,17691.0,104.1908,104.2401,104.1826,104.2237,17691.0
2015-06-11 14:50:00,127.04,127.04,126.92,126.92,9497.0,104.2319,104.2319,104.1334,104.1334,9497.0
2015-06-11 15:00:00,126.92,126.99,126.92,126.99,5898.0,104.1334,104.1908,104.1334,104.1908,5898.0
2015-06-11 15:10:00,126.98,127.04,126.97,127.0,5402.0,104.1826,104.2319,104.1744,104.1991,5402.0
2015-06-11 15:20:00,127.0,127.02,126.97,126.97,4608.0,104.1991,104.2155,104.1744,104.1744,4608.0
2015-06-11 15:30:00,126.99,127.03,126.97,127.03,25626.0,104.1908,104.2237,104.1744,104.2237,25626.0
2015-06-11 15:40:00,127.03,127.04,126.87,126.87,27962.0,104.2237,104.2319,104.0924,104.0924,27962.0
2015-06-11 15:50:00,126.88,126.93,126.78,126.91,76979.0,104.1006,104.1416,104.0186,104.1252,76979.0
2015-06-12 09:30:00,126.75,126.89,126.27,126.27,17407.0,103.9939,104.1088,103.6001,103.6001,17407.0
2015-06-12 09:40:00,126.21,126.46,126.11,126.46,4952.0,103.5509,103.756,103.4688,103.756,4952.0
2015-06-12 09:50:00,126.39,126.49,126.25,126.49,5530.0,103.6986,103.7806,103.5837,103.7806,5530.0
2015-06-12 10:00:00,126.43,126.69,126.39,126.56,9209.0,103.7314,103.9447,103.6986,103.838,9209.0
2015-06-12 10:10:00,126.48,126.57,126.21,126.38,17793.0,103.7724,103.8463,103.5509,103.6904,17793.0
2015-06-12 10:20:00,126.41,126.45,126.28,126.35,11067.0,103.715,103.7478,103.6083,103.6658,11067.0
2015-06-12 10:30:00,126.33,126.36,125.84,125.98,8328.0,103.6493,103.674,103.2473,103.3622,8328.0
2015-06-12 10:40:00,126.07,126.14,126.0,126.05,11753.0,103.436,103.4935,103.3786,103.4196,11753.0
2015-06-12 10:50:00,126.1,126.28,126.06,126.12,9441.0,103.4606,103.6083,103.4278,103.477,9441.0
2015-06-12 11:00:00,126.1,126.28,126.06,126.27,14273.0,103.4606,103.6083,103.4278,103.6001,14273.0
2015-06-12 11:10:00,126.28,126.55,126.21,126.51,6105.0,103.6083,103.8298,103.5509,103.797,6105.0
2015-06-12 11:20:00,126.55,126.74,126.52,126.55,8925.0,103.8298,103.9857,103.8052,103.8298,8925.0
2015-06-12 11:30:00,126.6,126.63,126.53,126.59,15285.0,103.8709,103.8955,103.8134,103.8627,15285.0
2015-06-12 11:40:00,126.59,126.6,126.31,126.31,6989.0,103.8627,103.8709,103.6329,103.6329,6989.0
2015-06-12 11:50:00,126.37,126.37,126.18,126.19,4018.0,103.6822,103.6822,103.5263,103.5345,4018.0
2015-06-12 12:00:00,126.19,126.29,126.14,126.14,4980.0,103.5345,103.6165,103.4935,103.4935,4980.0
2015-06-12 12:10:00,126.1,126.18,126.06,126.14,3100.0,103.4606,103.5263,103.4278,103.4935,3100.0
2015-06-12 12:20:00,126.17,126.23,126.12,126.15,2692.0,103.5181,103.5673,103.477,103.5017,2692.0
2015-06-12 12:30:00,126.14,126.14,126.04,126.06,2500.0,103.4935,103.4935,103.4114,103.4278,2500.0
2015-06-12 12:40:00,126.04,126.1,125.95,126.06,2747.0,103.4114,103.4606,103.3376,103.4278,2747.0
2015-06-12 12:50:00,126.08,126.08,125.98,125.98,4127.0,103.4442,103.4442,103.3622,103.3622,4127.0
2015-06-12 13:00:00,125.98,126.04,125.97,126.01,3213.0,103.3622,103.4114,103.354,103.3868,3213.0
2015-06-12 13:10:00,125.99,126.21,125.99,126.21,4625.0,103.3704,103.5509,103.3704,103.5509,4625.0
2015-06-12 13:20:00,126.17,126.29,126.17,126.28,4676.0,103.5181,103.6165,103.5181,103.6083,4676.0
2015-06-12 13:30:00,126.33,126.5,126.33,126.44,3451.0,103.6493,103.7888,103.6493,103.7396,3451.0
2015-06-12 13:40:00,126.41,126.41,126.28,126.28,4055.0,103.715,103.715,103.6083,103.6083,4055.0
2015-06-12 13:50:00,126.29,126.31,126.22,126.22,3205.0,103.6165,103.6329,103.5591,103.5591,3205.0
2015-06-12 14:00:00,126.21,126.22,126.15,126.21,5473.0,103.5509,103.5591,103.5017,103.5509,5473.0
2015-06-12 14:10:00,126.19,126.21,126.13,126.17,4298.0,103.5345,103.5509,103.4852,103.5181,4298.0
2015-06-12 14:20:00,126.21,126.25,126.08,126.11,10898.0,103.5509,103.5837,103.4442,103.4688,10898.0
2015-06-12 14:30:00,126.1,126.1,125.96,125.98,4395.0,103.4606,103.4606,103.3458,103.3622,4395.0
2015-06-12 14:40:00,125.99,126.08,125.99,126.07,9863.0,103.3704,103.4442,103.3704,103.436,9863.0
2015-06-12 14:50:00,126.07,126.09,125.73,125.73,19318.0,103.436,103.4524,103.1571,103.1571,19318.0
2015-06-12 15:00:00,125.72,125.76,125.62,125.76,34076.0,103.1489,103.1817,103.0668,103.1817,34076.0
2015-06-12 15:10:00,125.75,125.82,125.72,125.81,11553.0,103.1735,103.2309,103.1489,103.2227,11553.0
2015-06-12 15:20:00,125.83,125.92,125.82,125.92,11745.0,103.2391,103.313,103.2309,103.313,11745.0
2015-06-12 15:30:00,125.93,126.0,125.88,125.89,19344.0,103.3212,103.3786,103.2801,103.2883,19344.0
2015-06-12 15:40:00,125.88,125.96,125.82,125.94,21996.0,103.2801,103.3458,103.2309,103.3294,21996.0
2015-06-12 15:50:00,125.96,126.01,125.89,125.89,34692.0,103.3458,103.3868,103.2883,103.2883,34692.0
2015-06-15 09:30:00,125.27,125.27,123.78,123.82,47026.0,102.7796,102.7796,101.5572,101.59,47026.0
2015-06-15 09:40:00,123.84,123.89,123.44,123.56,67382.0,101.6064,101.6474,101.2782,101.3767,67382.0
2015-06-15 09:50:00,123.55,123.85,123.27,123.36,52045.0,101.3684,101.6146,101.1387,101.2126,52045.0
2015-06-15 10:00:00,123.46,123.97,123.36,123.97,22535.0,101.2946,101.713,101.2126,101.713,22535.0
2015-06-15 10:10:00,123.93,124.08,123.83,123.96,43311.0,101.6802,101.8033,101.5982,101.7048,43311.0
2015-06-15 10:20:00,123.93,124.11,123.8,123.86,23435.0,101.6802,101.8279,101.5736,101.6228,23435.0
2015-06-15 10:30:00,123.79,123.98,123.66,123.78,17018.0,101.5654,101.7212,101.4587,101.5572,17018.0
2015-06-15 10:40:00,123.79,123.86,123.55,123.58,15228.0,101.5654,101.6228,101.3684,101.3931,15228.0
2015-06-15 10:50:00,123.62,123.64,123.48,123.6,29282.0,101.4259,101.4423,101.311,101.4095,29282.0
2015-06-15 11:00:00,123.63,124.06,123.62,124.04,23085.0,101.4341,101.7869,101.4259,101.7705,23085.0
2015-06-15 11:10:00,124.08,124.32,124.08,124.12,12475.0,101.8033,102.0002,101.8033,101.8361,12475.0
2015-06-15 11:20:00,124.12,124.12,123.52,123.52,16965.0,101.8361,101.8361,101.3438,101.3438,16965.0
2015-06-15 11:30:00,123.51,123.53,123.34,123.43,25576.0,101.3356,101.352,101.1962,101.27,25576.0
2015-06-15 11:40:00,123.43,123.52,123.35,123.48,24439.0,101.27,101.3438,101.2044,101.311,24439.0
2015-06-15 11:50:00,123.52,123.63,123.42,123.46,8846.0,101.3438,101.4341,101.2618,101.2946,8846.0
2015-06-15 12:00:00,123.47,123.67,123.4,123.51,8302.0,101.3028,101.4669,101.2454,101.3356,8302.0
2015-06-15 12:10:00,123.5,123.51,123.37,123.41,13611.0,101.3274,101.3356,101.2208,101.2536,13611.0
2015-06-15 12:20:00,123.37,123.42,123.11,123.12,17564.0,101.2208,101.2618,101.0074,101.0156,17564.0
2015-06-15 12:30:00,123.1,123.27,123.09,123.14,12473.0,100.9992,101.1387,100.991,101.0321,12473.0
2015-06-15 12:40:00,123.11,123.33,123.08,123.33,10873.0,101.0074,101.1879,100.9828,101.1879,10873.0
2015-06-15 12:50:00,123.39,123.39,123.22,123.26,12130.0,101.2372,101.2372,101.0977,101.1305,12130.0
2015-06-15 13:00:00,123.26,123.39,123.21,123.35,9162.0,101.1305,101.2372,101.0895,101.2044,9162.0
2015-06-15 13:10:00,123.41,123.61,123.41,123.54,8505.0,101.2536,101.4177,101.2536,101.3602,8505.0
2015-06-15 13:20:00,123.55,123.58,123.46,123.58,11991.0,101.3684,101.3931,101.2946,101.3931,11991.0
2015-06-15 13:30:00,123.57,123.58,123.48,123.49,8900.0,101.3849,101.3931,101.311,101.3192,8900.0
2015-06-15 13:40:00,123.45,123.45,123.28,123.29,7223.0,101.2864,101.2864,101.1469,101.1551,7223.0
2015-06-15 13:50:00,123.28,123.54,123.18,123.3,29370.0,101.1469,101.3602,101.0649,101.1633,29370.0
2015-06-15 14:00:00,123.33,123.44,123.31,123.36,7727.0,101.1879,101.2782,101.1715,101.2126,7727.0
2015-06-15 14:10:00,123.32,123.6,123.32,123.54,6705.0,101.1797,101.4095,101.1797,101.3602,6705.0
2015-06-15 14:20:00,123.54,123.55,123.43,123.45,10025.0,101.3602,101.3684,101.27,101.2864,10025.0
2015-06-15 14:30:00,123.49,123.68,123.47,123.66,8404.0,101.3192,101.4751,101.3028,101.4587,8404.0
2015-06-15 14:40:00,123.65,123.99,123.64,123.95,25118.0,101.4505,101.7295,101.4423,101.6966,25118.0
2015-06-15 14:50:00,123.92,123.96,123.84,123.88,37046.0,101.672,101.7048,101.6064,101.6392,37046.0
2015-06-15 15:00:00,123.84,123.84,123.66,123.67,10337.0,101.6064,101.6064,101.4587,101.4669,10337.0
2015-06-15 15:10:00,123.65,123.68,123.55,123.62,12952.0,101.4505,101.4751,101.3684,101.4259,12952.0
2015-06-15 15:20:00,123.61,123.79,123.59,123.76,11843.0,101.4177,101.5654,101.4013,101.5407,11843.0
2015-06-15 15:30:00,123.77,123.9,123.76,123.82,21153.0,101.549,101.6556,101.5407,101.59,21153.0
2015-06-15 15:40:00,123.83,124.05,123.83,123.96,34344.0,101.5982,101.7787,101.5982,101.7048,34344.0
2015-06-15 15:50:00,123.93,124.0,123.86,123.91,82685.0,101.6802,101.7377,101.6228,101.6638,82685.0
2015-06-16 09:30:00,123.82,124.59,123.63,124.53,17049.0,101.59,102.2217,101.4341,102.1725,17049.0
2015-06-16 09:40:00,124.53,124.56,124.0,124.07,32227.0,102.1725,102.1971,101.7377,101.7951,32227.0
2015-06-16 09:50:00,124.07,124.09,123.75,124.0,9869.0,101.7951,101.8115,101.5325,101.7377,9869.0
2015-06-16 10:00:00,123.95,124.18,123.94,124.0,13138.0,101.6966,101.8853,101.6884,101.7377,13138.0
2015-06-16 10:10:00,123.98,124.02,123.68,123.78,26664.0,101.7212,101.7541,101.4751,101.5572,26664.0
2015-06-16 10:20:00,123.78,123.89,123.64,123.84,6900.0,101.5572,101.6474,101.4423,101.6064,6900.0
2015-06-16 10:30:00,123.79,123.84,123.46,123.46,10977.0,101.5654,101.6064,101.2946,101.2946,10977.0
2015-06-16 10:40:00,123.45,123.52,123.39,123.45,15077.0,101.2864,101.3438,101.2372,101.2864,15077.0
2015-06-16 10:50:00,123.41,123.5,123.28,123.5,22052.0,101.2536,101.3274,101.1469,101.3274,22052.0
2015-06-16 11:00:00,123.51,123.57,123.36,123.5,13046.0,101.3356,101.3849,101.2126,101.3274,13046.0
2015-06-16 11:10:00,123.5,123.78,123.5,123.62,7948.0,101.3274,101.5572,101.3274,101.4259,7948.0
2015-06-16 11:20:00,123.64,123.84,123.61,123.8,9930.0,101.4423,101.6064,101.4177,101.5736,9930.0
2015-06-16 11:30:00,123.81,123.94,123.81,123.9,4900.0,101.5818,101.6884,101.5818,101.6556,4900.0
2015-06-16 11:40:00,123.95,123.98,123.81,123.83,15412.0,101.6966,101.7212,101.5818,101.5982,15412.0
2015-06-16 11:50:00,123.85,123.91,123.76,123.78,9962.0,101.6146,101.6638,101.5407,101.5572,9962.0
2015-06-16 12:00:00,123.78,123.79,123.68,123.68,9255.0,101.5572,101.5654,101.4751,101.4751,9255.0
2015-06-16 12:10:00,123.66,123.82,123.65,123.79,8059.0,101.4587,101.59,101.4505,101.5654,8059.0
2015-06-16 12:20:00,123.8,123.85,123.8,123.81,3209.0,101.5736,101.6146,101.5736,101.5818,3209.0
2015-06-16 12:30:00,123.81,124.04,123.81,124.0,10079.0,101.5818,101.7705,101.5818,101.7377,10079.0
2015-06-16 12:40:00,124.0,124.0,123.83,123.86,7934.0,101.7377,101.7377,101.5982,101.6228,7934.0
2015-06-16 12:50:00,123.85,123.89,123.75,123.8,19219.0,101.6146,101.6474,101.5325,101.5736,19219.0
2015-06-16 13:00:00,123.82,123.87,123.81,123.84,6158.0,101.59,101.631,101.5818,101.6064,6158.0
2015-06-16 13:10:00,123.85,123.89,123.75,123.78,9415.0,101.6146,101.6474,101.5325,101.5572,9415.0
2015-06-16 13:20:00,123.78,123.91,123.78,123.83,18196.0,101.5572,101.6638,101.5572,101.5982,18196.0
2015-06-16 13:30:00,123.83,123.88,123.82,123.84,10889.0,101.5982,101.6392,101.59,101.6064,10889.0
2015-06-16 13:40:00,123.85,123.92,123.83,123.85,24819.0,101.6146,101.672,101.5982,101.6146,24819.0
2015-06-16 13:50:00,123.86,123.88,123.82,123.82,7733.0,101.6228,101.6392,101.59,101.59,7733.0
2015-06-16 14:00:00,123.83,123.94,123.83,123.93,16628.0,101.5982,101.6884,101.5982,101.6802,16628.0
2015-06-16 14:10:00,123.95,124.04,123.94,123.98,7876.0,101.6966,101.7705,101.6884,101.7212,7876.0
2015-06-16 14:20:00,123.98,124.04,123.96,124.02,7896.0,101.7212,101.7705,101.7048,101.7541,7896.0
2015-06-16 14:30:00,124.02,124.02,123.9,123.91,9679.0,101.7541,101.7541,101.6556,101.6638,9679.0
2015-06-16 14:40:00,123.92,123.92,123.8,123.87,16630.0,101.672,101.672,101.5736,101.631,16630.0
2015-06-16 14:50:00,123.86,124.05,123.86,124.03,10084.0,101.6228,101.7787,101.6228,101.7623,10084.0
2015-06-16 15:00:00,124.01,124.04,123.96,124.02,10200.0,101.7459,101.7705,101.7048,101.7541,10200.0
2015-06-16 15:10:00,124.02,124.03,123.81,123.82,17180.0,101.7541,101.7623,101.5818,101.59,17180.0
2015-06-16 15:20:00,123.82,124.0,123.8,123.97,11709.0,101.59,101.7377,101.5736,101.713,11709.0
2015-06-16 15:30:00,123.98,124.12,123.98,123.99,23528.0,101.7212,101.8361,101.7212,101.7295,23528.0
2015-06-16 15:40:00,124.0,124.14,123.93,123.99,27644.0,101.7377,101.8525,101.6802,101.7295,27644.0
2015-06-16 15:50:00,124.0,124.08,123.99,124.06,30178.0,101.7377,101.8033,101.7295,101.7869,30178.0
2015-06-17 09:30:00,124.28,124.84,124.28,124.46,30614.0,101.9674,102.4268,101.9674,102.1151,30614.0
2015-06-17 09:40:00,124.47,124.7,124.28,124.48,7263.0,102.1233,102.312,101.9674,102.1315,7263.0
2015-06-17 09:50:00,124.48,124.53,124.34,124.41,5877.0,102.1315,102.1725,102.0166,102.074,5877.0
2015-06-17 10:00:00,124.45,124.47,124.35,124.44,5196.0,102.1069,102.1233,102.0248,102.0987,5196.0
2015-06-17 10:10:00,124.46,124.56,124.39,124.48,9742.0,102.1151,102.1971,102.0576,102.1315,9742.0
2015-06-17 10:20:00,124.44,124.47,124.25,124.25,3100.0,102.0987,102.1233,101.9428,101.9428,3100.0
2015-06-17 10:30:00,124.25,124.35,124.24,124.25,7455.0,101.9428,102.0248,101.9346,101.9428,7455.0
2015-06-17 10:40:00,124.2,124.42,124.2,124.42,7163.0,101.9018,102.0823,101.9018,102.0823,7163.0
2015-06-17 10:50:00,124.37,124.37,124.15,124.3,5880.0,102.0412,102.0412,101.8607,101.9838,5880.0
2015-06-17 11:00:00,124.32,124.39,124.17,124.23,4200.0,102.0002,102.0576,101.8771,101.9264,4200.0
2015-06-17 11:10:00,124.22,124.29,124.15,124.15,2878.0,101.9182,101.9756,101.8607,101.8607,2878.0
2015-06-17 11:20:00,124.18,124.21,124.05,124.05,2900.0,101.8853,101.91,101.7787,101.7787,2900.0
2015-06-17 11:30:00,124.03,124.03,123.77,123.8,10452.0,101.7623,101.7623,101.549,101.5736,10452.0
2015-06-17 11:40:00,123.78,123.9,123.72,123.9,6103.0,101.5572,101.6556,101.5079,101.6556,6103.0
2015-06-17 11:50:00,123.86,124.12,123.86,124.09,5093.0,101.6228,101.8361,101.6228,101.8115,5093.0
2015-06-17 12:00:00,124.06,124.06,123.89,123.91,7366.0,101.7869,101.7869,101.6474,101.6638,7366.0
2015-06-17 12:10:00,123.89,123.91,123.56,123.65,7238.0,101.6474,101.6638,101.3767,101.4505,7238.0
2015-06-17 12:20:00,123.61,123.86,123.61,123.83,9600.0,101.4177,101.6228,101.4177,101.5982,9600.0
2015-06-17 12:30:00,123.83,123.83,123.71,123.73,2117.0,101.5982,101.5982,101.4997,101.5161,2117.0
2015-06-17 12:40:00,123.76,123.83,123.62,123.68,3137.0,101.5407,101.5982,101.4259,101.4751,3137.0
2015-06-17 12:50:00,123.62,123.7,123.53,123.6,3995.0,101.4259,101.4915,101.352,101.4095,3995.0
2015-06-17 13:00:00,123.6,123.6,123.4,123.41,4651.0,101.4095,101.4095,101.2454,101.2536,4651.0
2015-06-17 13:10:00,123.43,123.46,123.36,123.42,7460.0,101.27,101.2946,101.2126,101.2618,7460.0
2015-06-17 13:20:00,123.39,123.42,123.31,123.34,4437.0,101.2372,101.2618,101.1715,101.1962,4437.0
2015-06-17 13:30:00,123.28,123.41,123.28,123.35,3343.0,101.1469,101.2536,101.1469,101.2044,3343.0
2015-06-17 13:40:00,123.42,123.49,123.35,123.46,10157.0,101.2618,101.3192,101.2044,101.2946,10157.0
2015-06-17 13:50:00,123.45,123.77,123.45,123.68,2324.0,101.2864,101.549,101.2864,101.4751,2324.0
2015-06-17 14:00:00,123.65,124.45,123.34,124.3,12098.0,101.4505,102.1069,101.1962,101.9838,12098.0
2015-06-17 14:10:00,124.3,124.33,124.09,124.09,4461.0,101.9838,102.0084,101.8115,101.8115,4461.0
2015-06-17 14:20:00,124.01,124.06,123.91,123.94,5316.0,101.7459,101.7869,101.6638,101.6884,5316.0
2015-06-17 14:30:00,123.9,124.21,123.89,124.21,7026.0,101.6556,101.91,101.6474,101.91,7026.0
2015-06-17 14:40:00,124.32,124.68,124.27,124.62,5252.0,102.0002,102.2956,101.9592,102.2463,5252.0
2015-06-17 14:50:00,124.61,124.64,124.51,124.57,6631.0,102.2381,102.2628,102.1561,102.2053,6631.0
2015-06-17 15:00:00,124.58,124.6,124.42,124.42,4796.0,102.2135,102.2299,102.0823,102.0823,4796.0
2015-06-17 15:10:00,124.43,124.65,124.38,124.65,8244.0,102.0905,102.271,102.0494,102.271,8244.0
2015-06-17 15:20:00,124.62,124.75,124.62,124.7,9935.0,102.2463,102.353,102.2463,102.312,9935.0
2015-06-17 15:30:00,124.75,124.8,124.66,124.75,15431.0,102.353,102.394,102.2792,102.353,15431.0
2015-06-17 15:40:00,124.74,124.78,124.55,124.61,19395.0,102.3448,102.3776,102.1889,102.2381,19395.0
2015-06-17 15:50:00,124.62,124.67,124.57,124.57,41632.0,102.2463,102.2874,102.2053,102.2053,41632.0
2015-06-18 09:30:00,124.88,125.7,124.87,124.97,18291.0,102.4597,103.1324,102.4515,102.5335,18291.0
2015-06-18 09:40:00,124.95,125.32,124.8,125.22,14741.0,102.5171,102.8207,102.394,102.7386,14741.0
2015-06-18 09:50:00,125.21,125.21,124.85,125.02,11399.0,102.7304,102.7304,102.4351,102.5745,11399.0
2015-06-18 10:00:00,125.16,125.28,125.04,125.24,11359.0,102.6894,102.7879,102.5909,102.755,11359.0
2015-06-18 10:10:00,125.2,125.42,125.19,125.24,8855.0,102.7222,102.9027,102.714,102.755,8855.0
2015-06-18 10:20:00,125.23,125.52,125.23,125.42,5850.0,102.7468,102.9848,102.7468,102.9027,5850.0
2015-06-18 10:30:00,125.43,125.49,125.17,125.32,12704.0,102.9109,102.9602,102.6976,102.8207,12704.0
2015-06-18 10:40:00,125.25,125.64,125.25,125.6,26228.0,102.7632,103.0832,102.7632,103.0504,26228.0
2015-06-18 10:50:00,125.6,125.73,125.43,125.73,22438.0,103.0504,103.1571,102.9109,103.1571,22438.0
2015-06-18 11:00:00,125.73,125.83,125.7,125.83,14850.0,103.1571,103.2391,103.1324,103.2391,14850.0
2015-06-18 11:10:00,125.83,125.95,125.61,125.68,9906.0,103.2391,103.3376,103.0586,103.116,9906.0
2015-06-18 11:20:00,125.69,125.73,125.58,125.67,16085.0,103.1242,103.1571,103.034,103.1078,16085.0
2015-06-18 11:30:00,125.69,125.81,125.6,125.73,14198.0,103.1242,103.2227,103.0504,103.1571,14198.0
2015-06-18 11:40:00,125.68,125.85,125.65,125.75,11926.0,103.116,103.2555,103.0914,103.1735,11926.0
2015-06-18 11:50:00,125.72,125.75,125.58,125.66,7824.0,103.1489,103.1735,103.034,103.0996,7824.0
2015-06-18 12:00:00,125.67,125.84,125.65,125.78,13531.0,103.1078,103.2473,103.0914,103.1981,13531.0
2015-06-18 12:10:00,125.78,125.82,125.67,125.76,11958.0,103.1981,103.2309,103.1078,103.1817,11958.0
2015-06-18 12:20:00,125.73,126.07,125.73,126.02,7826.0,103.1571,103.436,103.1571,103.395,7826.0
2015-06-18 12:30:00,126.02,126.32,125.99,126.1,12200.0,103.395,103.6411,103.3704,103.4606,12200.0
2015-06-18 12:40:00,126.12,126.12,125.93,126.05,6855.0,103.477,103.477,103.3212,103.4196,6855.0
2015-06-18 12:50:00,126.04,126.1,125.96,125.96,4800.0,103.4114,103.4606,103.3458,103.3458,4800.0
2015-06-18 13:00:00,125.99,126.13,125.92,125.92,12021.0,103.3704,103.4852,103.313,103.313,12021.0
2015-06-18 13:10:00,125.89,126.05,125.82,125.82,8650.0,103.2883,103.4196,103.2309,103.2309,8650.0
2015-06-18 13:20:00,125.77,125.84,125.62,125.8,19100.0,103.1899,103.2473,103.0668,103.2145,19100.0
2015-06-18 13:30:00,125.77,125.93,125.77,125.84,5144.0,103.1899,103.3212,103.1899,103.2473,5144.0
2015-06-18 13:40:00,125.88,125.89,125.81,125.84,4202.0,103.2801,103.2883,103.2227,103.2473,4202.0
2015-06-18 13:50:00,125.81,125.92,125.78,125.9,7362.0,103.2227,103.313,103.1981,103.2965,7362.0
2015-06-18 14:00:00,125.83,125.95,125.78,125.79,8544.0,103.2391,103.3376,103.1981,103.2063,8544.0
2015-06-18 14:10:00,125.79,125.79,125.65,125.68,8051.0,103.2063,103.2063,103.0914,103.116,8051.0
2015-06-18 14:20:00,125.69,125.73,125.6,125.68,15963.0,103.1242,103.1571,103.0504,103.116,15963.0
2015-06-18 14:30:00,125.69,125.75,125.62,125.73,11585.0,103.1242,103.1735,103.0668,103.1571,11585.0
2015-06-18 14:40:00,125.75,125.75,125.67,125.74,2596.0,103.1735,103.1735,103.1078,103.1653,2596.0
2015-06-18 14:50:00,125.7,125.78,125.67,125.68,11548.0,103.1324,103.1981,103.1078,103.116,11548.0
2015-06-18 15:00:00,125.7,125.72,125.65,125.67,8327.0,103.1324,103.1489,103.0914,103.1078,8327.0
2015-06-18 15:10:00,125.65,125.7,125.57,125.61,8294.0,103.0914,103.1324,103.0258,103.0586,8294.0
2015-06-18 15:20:00,125.6,125.69,125.57,125.68,9784.0,103.0504,103.1242,103.0258,103.116,9784.0
2015-06-18 15:30:00,125.67,125.81,125.64,125.64,13988.0,103.1078,103.2227,103.0832,103.0832,13988.0
2015-06-18 15:40:00,125.64,125.79,125.6,125.69,19629.0,103.0832,103.2063,103.0504,103.1242,19629.0
2015-06-18 15:50:00,125.68,125.68,125.54,125.54,40541.0,103.116,103.116,103.0012,103.0012,40541.0
2015-06-19 09:30:00,125.4,125.71,125.27,125.27,116970.0,102.8863,103.1407,102.7796,102.7796,116970.0
2015-06-19 09:40:00,125.21,125.22,124.91,124.99,3762.0,102.7304,102.7386,102.4843,102.5499,3762.0
2015-06-19 09:50:00,124.98,125.12,124.9,124.92,4606.0,102.5417,102.6566,102.4761,102.4925,4606.0
2015-06-19 10:00:00,124.93,125.21,124.93,125.07,7522.0,102.5007,102.7304,102.5007,102.6156,7522.0
2015-06-19 10:10:00,125.09,125.22,125.09,125.21,2253.0,102.632,102.7386,102.632,102.7304,2253.0
2015-06-19 10:20:00,125.21,125.31,125.2,125.23,3886.0,102.7304,102.8125,102.7222,102.7468,3886.0
2015-06-19 10:30:00,125.24,125.36,125.21,125.25,7062.0,102.755,102.8535,102.7304,102.7632,7062.0
2015-06-19 10:40:00,125.24,125.29,125.19,125.24,3813.0,102.755,102.7961,102.714,102.755,3813.0
2015-06-19 10:50:00,125.29,125.33,125.24,125.26,3453.0,102.7961,102.8289,102.755,102.7714,3453.0
2015-06-19 11:00:00,125.24,125.24,125.07,125.09,5169.0,102.755,102.755,102.6156,102.632,5169.0
2015-06-19 11:10:00,125.08,125.17,125.07,125.11,4394.0,102.6238,102.6976,102.6156,102.6484,4394.0
2015-06-19 11:20:00,125.1,125.1,124.97,124.97,2845.0,102.6402,102.6402,102.5335,102.5335,2845.0
2015-06-19 11:30:00,124.98,125.04,124.93,124.95,5185.0,102.5417,102.5909,102.5007,102.5171,5185.0
2015-06-19 11:40:00,124.97,124.97,124.76,124.81,7083.0,102.5335,102.5335,102.3612,102.4022,7083.0
2015-06-19 11:50:00,124.85,124.89,124.77,124.85,6024.0,102.4351,102.4679,102.3694,102.4351,6024.0
2015-06-19 12:00:00,124.81,124.92,124.78,124.9,6041.0,102.4022,102.4925,102.3776,102.4761,6041.0
2015-06-19 12:10:00,124.87,124.99,124.87,124.99,6172.0,102.4515,102.5499,102.4515,102.5499,6172.0
2015-06-19 12:20:00,124.99,125.04,124.91,124.91,3900.0,102.5499,102.5909,102.4843,102.4843,3900.0
2015-06-19 12:30:00,124.93,125.03,124.93,124.94,1940.0,102.5007,102.5827,102.5007,102.5089,1940.0
2015-06-19 12:40:00,124.97,125.08,124.97,125.06,3400.0,102.5335,102.6238,102.5335,102.6074,3400.0
2015-06-19 12:50:00,125.07,125.07,124.98,124.99,1595.0,102.6156,102.6156,102.5417,102.5499,1595.0
2015-06-19 13:00:00,124.98,124.99,124.94,124.98,5355.0,102.5417,102.5499,102.5089,102.5417,5355.0
2015-06-19 13:10:00,124.98,125.02,124.92,124.97,3102.0,102.5417,102.5745,102.4925,102.5335,3102.0
2015-06-19 13:20:00,124.98,125.02,124.97,124.98,3800.0,102.5417,102.5745,102.5335,102.5417,3800.0
2015-06-19 13:30:00,124.98,125.04,124.95,124.97,5200.0,102.5417,102.5909,102.5171,102.5335,5200.0
2015-06-19 13:40:00,124.99,125.03,124.94,124.98,3400.0,102.5499,102.5827,102.5089,102.5417,3400.0
2015-06-19 13:50:00,124.97,125.01,124.96,124.98,5000.0,102.5335,102.5663,102.5253,102.5417,5000.0
2015-06-19 14:00:00,125.0,125.03,124.95,124.95,5200.0,102.5581,102.5827,102.5171,102.5171,5200.0
2015-06-19 14:10:00,124.96,125.0,124.9,124.92,4145.0,102.5253,102.5581,102.4761,102.4925,4145.0
2015-06-19 14:20:00,124.9,124.9,124.72,124.72,7524.0,102.4761,102.4761,102.3284,102.3284,7524.0
2015-06-19 14:30:00,124.77,124.79,124.73,124.75,7627.0,102.3694,102.3858,102.3366,102.353,7627.0
2015-06-19 14:40:00,124.77,124.77,124.69,124.72,3142.0,102.3694,102.3694,102.3038,102.3284,3142.0
2015-06-19 14:50:00,124.73,124.75,124.65,124.72,7247.0,102.3366,102.353,102.271,102.3284,7247.0
2015-06-19 15:00:00,124.74,124.74,124.67,124.72,5027.0,102.3448,102.3448,102.2874,102.3284,5027.0
2015-06-19 15:10:00,124.7,124.73,124.55,124.56,8747.0,102.312,102.3366,102.1889,102.1971,8747.0
2015-06-19 15:20:00,124.55,124.66,124.55,124.61,7549.0,102.1889,102.2792,102.1889,102.2381,7549.0
2015-06-19 15:30:00,124.59,124.67,124.58,124.6,10878.0,102.2217,102.2874,102.2135,102.2299,10878.0
2015-06-19 15:40:00,124.6,124.64,124.55,124.58,23451.0,102.2299,102.2628,102.1889,102.2135,23451.0
2015-06-19 15:50:00,124.6,124.65,124.3,124.31,72022.0,102.2299,102.271,101.9838,101.992,72022.0
2015-06-22 09:30:00,125.22,125.46,124.73,124.87,16123.0,102.7386,102.9355,102.3366,102.4515,16123.0
2015-06-22 09:40:00,124.95,125.4,124.93,125.04,14236.0,102.5171,102.8863,102.5007,102.5909,14236.0
2015-06-22 09:50:00,125.17,125.54,125.17,125.52,15588.0,102.6976,103.0012,102.6976,102.9848,15588.0
2015-06-22 10:00:00,125.47,125.96,125.45,125.84,16281.0,102.9437,103.3458,102.9273,103.2473,16281.0
2015-06-22 10:10:00,125.83,125.98,125.79,125.82,7240.0,103.2391,103.3622,103.2063,103.2309,7240.0
2015-06-22 10:20:00,125.85,125.98,125.78,125.83,9975.0,103.2555,103.3622,103.1981,103.2391,9975.0
2015-06-22 10:30:00,125.78,125.9,125.67,125.85,13071.0,103.1981,103.2965,103.1078,103.2555,13071.0
2015-06-22 10:40:00,125.86,126.23,125.85,126.05,16192.0,103.2637,103.5673,103.2555,103.4196,16192.0
2015-06-22 10:50:00,126.03,126.07,125.93,126.04,7000.0,103.4032,103.436,103.3212,103.4114,7000.0
2015-06-22 11:00:00,126.01,126.04,125.88,125.97,18044.0,103.3868,103.4114,103.2801,103.354,18044.0
2015-06-22 11:10:00,125.93,126.04,125.89,125.99,10400.0,103.3212,103.4114,103.2883,103.3704,10400.0
2015-06-22 11:20:00,126.03,126.19,126.02,126.11,12825.0,103.4032,103.5345,103.395,103.4688,12825.0
2015-06-22 11:30:00,126.11,126.14,126.03,126.03,7500.0,103.4688,103.4935,103.4032,103.4032,7500.0
2015-06-22 11:40:00,126.05,126.06,125.92,125.98,8700.0,103.4196,103.4278,103.313,103.3622,8700.0
2015-06-22 11:50:00,125.98,125.99,125.77,125.78,11223.0,103.3622,103.3704,103.1899,103.1981,11223.0
2015-06-22 12:00:00,125.83,125.9,125.83,125.84,6157.0,103.2391,103.2965,103.2391,103.2473,6157.0
2015-06-22 12:10:00,125.86,125.93,125.8,125.85,17266.0,103.2637,103.3212,103.2145,103.2555,17266.0
2015-06-22 12:20:00,125.85,125.89,125.77,125.86,27859.0,103.2555,103.2883,103.1899,103.2637,27859.0
2015-06-22 12:30:00,125.89,125.91,125.84,125.88,5400.0,103.2883,103.3047,103.2473,103.2801,5400.0
2015-06-22 12:40:00,125.88,126.04,125.84,125.96,10741.0,103.2801,103.4114,103.2473,103.3458,10741.0
2015-06-22 12:50:00,125.97,126.05,125.95,125.98,5631.0,103.354,103.4196,103.3376,103.3622,5631.0
2015-06-22 13:00:00,125.97,125.99,125.89,125.9,5359.0,103.354,103.3704,103.2883,103.2965,5359.0
2015-06-22 13:10:00,125.89,125.93,125.8,125.81,4500.0,103.2883,103.3212,103.2145,103.2227,4500.0
2015-06-22 13:20:00,125.83,125.86,125.74,125.74,6722.0,103.2391,103.2637,103.1653,103.1653,6722.0
2015-06-22 13:30:00,125.72,125.86,125.71,125.72,4667.0,103.1489,103.2637,103.1407,103.1489,4667.0
2015-06-22 13:40:00,125.73,125.93,125.73,125.93,6355.0,103.1571,103.3212,103.1571,103.3212,6355.0
2015-06-22 13:50:00,125.92,125.97,125.86,125.93,8324.0,103.313,103.354,103.2637,103.3212,8324.0
2015-06-22 14:00:00,125.92,125.99,125.9,125.92,5100.0,103.313,103.3704,103.2965,103.313,5100.0
2015-06-22 14:10:00,125.91,125.94,125.83,125.86,6611.0,103.3047,103.3294,103.2391,103.2637,6611.0
2015-06-22 14:20:00,125.86,125.87,125.8,125.86,4200.0,103.2637,103.2719,103.2145,103.2637,4200.0
2015-06-22 14:30:00,125.88,125.95,125.81,125.89,4787.0,103.2801,103.3376,103.2227,103.2883,4787.0
2015-06-22 14:40:00,125.89,125.95,125.89,125.95,5553.0,103.2883,103.3376,103.2883,103.3376,5553.0
2015-06-22 14:50:00,125.96,126.01,125.93,125.98,12019.0,103.3458,103.3868,103.3212,103.3622,12019.0
2015-06-22 15:00:00,125.99,126.0,125.9,125.99,10124.0,103.3704,103.3786,103.2965,103.3704,10124.0
2015-06-22 15:10:00,126.0,126.01,125.86,125.86,10573.0,103.3786,103.3868,103.2637,103.2637,10573.0
2015-06-22 15:20:00,125.9,125.97,125.87,125.88,10815.0,103.2965,103.354,103.2719,103.2801,10815.0
2015-06-22 15:30:00,125.89,125.92,125.8,125.82,12960.0,103.2883,103.313,103.2145,103.2309,12960.0
2015-06-22 15:40:00,125.84,125.92,125.84,125.84,22468.0,103.2473,103.313,103.2473,103.2473,22468.0
2015-06-22 15:50:00,125.84,125.89,125.74,125.88,118721.0,103.2473,103.2883,103.1653,103.2801,118721.0
2015-06-23 09:30:00,126.18,126.18,125.67,125.87,72112.0,103.5263,103.5263,103.1078,103.2719,72112.0
2015-06-23 09:40:00,125.87,125.87,125.23,125.71,44966.0,103.2719,103.2719,102.7468,103.1407,44966.0
2015-06-23 09:50:00,125.71,125.83,125.56,125.6,7487.0,103.1407,103.2391,103.0176,103.0504,7487.0
2015-06-23 10:00:00,125.59,125.77,125.52,125.52,5102.0,103.0422,103.1899,102.9848,102.9848,5102.0
2015-06-23 10:10:00,125.57,125.71,125.38,125.38,7147.0,103.0258,103.1407,102.8699,102.8699,7147.0
2015-06-23 10:20:00,125.4,125.46,125.36,125.44,15871.0,102.8863,102.9355,102.8535,102.9191,15871.0
2015-06-23 10:30:00,125.44,125.67,125.41,125.64,14877.0,102.9191,103.1078,102.8945,103.0832,14877.0
2015-06-23 10:40:00,125.64,125.71,125.49,125.69,9104.0,103.0832,103.1407,102.9602,103.1242,9104.0
2015-06-23 10:50:00,125.66,125.67,125.55,125.57,6112.0,103.0996,103.1078,103.0094,103.0258,6112.0
2015-06-23 11:00:00,125.53,125.58,125.41,125.56,7098.0,102.993,103.034,102.8945,103.0176,7098.0
2015-06-23 11:10:00,125.57,125.58,125.42,125.45,10211.0,103.0258,103.034,102.9027,102.9273,10211.0
2015-06-23 11:20:00,125.48,125.51,125.34,125.37,4000.0,102.9519,102.9766,102.8371,102.8617,4000.0
2015-06-23 11:30:00,125.36,125.56,125.35,125.44,11280.0,102.8535,103.0176,102.8453,102.9191,11280.0
2015-06-23 11:40:00,125.45,125.48,125.38,125.47,4459.0,102.9273,102.9519,102.8699,102.9437,4459.0
2015-06-23 11:50:00,125.47,125.5,125.37,125.47,10400.0,102.9437,102.9684,102.8617,102.9437,10400.0
2015-06-23 12:00:00,125.47,125.48,125.28,125.45,13765.0,102.9437,102.9519,102.7879,102.9273,13765.0
2015-06-23 12:10:00,125.44,125.53,125.4,125.47,7261.0,102.9191,102.993,102.8863,102.9437,7261.0
2015-06-23 12:20:00,125.46,125.68,125.41,125.61,11400.0,102.9355,103.116,102.8945,103.0586,11400.0
2015-06-23 12:30:00,125.62,125.62,125.51,125.58,14184.0,103.0668,103.0668,102.9766,103.034,14184.0
2015-06-23 12:40:00,125.58,125.61,125.5,125.61,7640.0,103.034,103.0586,102.9684,103.0586,7640.0
2015-06-23 12:50:00,125.64,125.65,125.5,125.52,4541.0,103.0832,103.0914,102.9684,102.9848,4541.0
2015-06-23 13:00:00,125.54,125.55,125.42,125.43,5047.0,103.0012,103.0094,102.9027,102.9109,5047.0
2015-06-23 13:10:00,125.46,125.49,125.4,125.48,2600.0,102.9355,102.9602,102.8863,102.9519,2600.0
2015-06-23 13:20:00,125.48,125.48,125.39,125.4,3166.0,102.9519,102.9519,102.8781,102.8863,3166.0
2015-06-23 13:30:00,125.4,125.46,125.34,125.45,3900.0,102.8863,102.9355,102.8371,102.9273,3900.0
2015-06-23 13:40:00,125.45,125.52,125.44,125.48,3200.0,102.9273,102.9848,102.9191,102.9519,3200.0
2015-06-23 13:50:00,125.49,125.49,125.39,125.4,1900.0,102.9602,102.9602,102.8781,102.8863,1900.0
2015-06-23 14:00:00,125.4,125.42,125.35,125.38,4380.0,102.8863,102.9027,102.8453,102.8699,4380.0
2015-06-23 14:10:00,125.36,125.46,125.36,125.42,5370.0,102.8535,102.9355,102.8535,102.9027,5370.0
2015-06-23 14:20:00,125.45,125.52,125.45,125.47,6803.0,102.9273,102.9848,102.9273,102.9437,6803.0
2015-06-23 14:30:00,125.44,125.57,125.44,125.55,5600.0,102.9191,103.0258,102.9191,103.0094,5600.0
2015-06-23 14:40:00,125.52,125.6,125.48,125.53,5972.0,102.9848,103.0504,102.9519,102.993,5972.0
2015-06-23 14:50:00,125.58,125.62,125.49,125.5,5611.0,103.034,103.0668,102.9602,102.9684,5611.0
2015-06-23 15:00:00,125.5,125.55,125.44,125.48,5463.0,102.9684,103.0094,102.9191,102.9519,5463.0
2015-06-23 15:10:00,125.47,125.47,125.42,125.47,5788.0,102.9437,102.9437,102.9027,102.9437,5788.0
2015-06-23 15:20:00,125.46,125.54,125.42,125.48,10363.0,102.9355,103.0012,102.9027,102.9519,10363.0
2015-06-23 15:30:00,125.46,125.63,125.43,125.61,22159.0,102.9355,103.075,102.9109,103.0586,22159.0
2015-06-23 15:40:00,125.62,125.65,125.59,125.59,10858.0,103.0668,103.0914,103.0422,103.0422,10858.0
2015-06-23 15:50:00,125.58,125.64,125.56,125.6,26643.0,103.034,103.0832,103.0176,103.0504,26643.0
2015-06-24 09:30:00,125.5,125.93,125.01,125.66,8287.0,102.9684,103.3212,102.5663,103.0996,8287.0
2015-06-24 09:40:00,125.61,125.72,125.36,125.36,7380.0,103.0586,103.1489,102.8535,102.8535,7380.0
2015-06-24 09:50:00,125.45,125.5,125.24,125.24,4531.0,102.9273,102.9684,102.755,102.755,4531.0
2015-06-24 10:00:00,125.28,125.33,125.11,125.19,17238.0,102.7879,102.8289,102.6484,102.714,17238.0
2015-06-24 10:10:00,125.21,125.27,125.15,125.21,7400.0,102.7304,102.7796,102.6812,102.7304,7400.0
2015-06-24 10:20:00,125.25,125.39,125.21,125.39,8140.0,102.7632,102.8781,102.7304,102.8781,8140.0
2015-06-24 10:30:00,125.35,125.44,125.23,125.29,7300.0,102.8453,102.9191,102.7468,102.7961,7300.0
2015-06-24 10:40:00,125.29,125.4,125.23,125.27,3728.0,102.7961,102.8863,102.7468,102.7796,3728.0
2015-06-24 10:50:00,125.24,125.26,125.14,125.22,5700.0,102.755,102.7714,102.673,102.7386,5700.0
2015-06-24 11:00:00,125.21,125.32,125.1,125.27,5615.0,102.7304,102.8207,102.6402,102.7796,5615.0
2015-06-24 11:10:00,125.29,125.31,125.08,125.19,18628.0,102.7961,102.8125,102.6238,102.714,18628.0
2015-06-24 11:20:00,125.15,125.42,125.14,125.42,9579.0,102.6812,102.9027,102.673,102.9027,9579.0
2015-06-24 11:30:00,125.42,125.42,125.29,125.33,6959.0,102.9027,102.9027,102.7961,102.8289,6959.0
2015-06-24 11:40:00,125.28,125.42,125.26,125.34,11050.0,102.7879,102.9027,102.7714,102.8371,11050.0
2015-06-24 11:50:00,125.33,125.4,125.28,125.31,6565.0,102.8289,102.8863,102.7879,102.8125,6565.0
2015-06-24 12:00:00,125.25,125.29,125.11,125.24,4466.0,102.7632,102.7961,102.6484,102.755,4466.0
2015-06-24 12:10:00,125.2,125.34,125.11,125.3,4800.0,102.7222,102.8371,102.6484,102.8043,4800.0
2015-06-24 12:20:00,125.35,125.35,125.2,125.22,6180.0,102.8453,102.8453,102.7222,102.7386,6180.0
2015-06-24 12:30:00,125.22,125.33,125.19,125.3,7408.0,102.7386,102.8289,102.714,102.8043,7408.0
2015-06-24 12:40:00,125.27,125.43,125.27,125.39,20133.0,102.7796,102.9109,102.7796,102.8781,20133.0
2015-06-24 12:50:00,125.4,125.43,125.32,125.4,8053.0,102.8863,102.9109,102.8207,102.8863,8053.0
2015-06-24 13:00:00,125.45,125.53,125.45,125.51,7774.0,102.9273,102.993,102.9273,102.9766,7774.0
2015-06-24 13:10:00,125.49,125.52,125.3,125.33,6642.0,102.9602,102.9848,102.8043,102.8289,6642.0
2015-06-24 13:20:00,125.3,125.37,125.07,125.13,9410.0,102.8043,102.8617,102.6156,102.6648,9410.0
2015-06-24 13:30:00,125.14,125.16,125.07,125.07,8254.0,102.673,102.6894,102.6156,102.6156,8254.0
2015-06-24 13:40:00,125.04,125.08,125.02,125.08,8362.0,102.5909,102.6238,102.5745,102.6238,8362.0
2015-06-24 13:50:00,125.05,125.26,125.05,125.25,8400.0,102.5991,102.7714,102.5991,102.7632,8400.0
2015-06-24 14:00:00,125.26,125.29,125.12,125.22,8981.0,102.7714,102.7961,102.6566,102.7386,8981.0
2015-06-24 14:10:00,125.21,125.31,125.14,125.26,21615.0,102.7304,102.8125,102.673,102.7714,21615.0
2015-06-24 14:20:00,125.25,125.28,125.19,125.23,10657.0,102.7632,102.7879,102.714,102.7468,10657.0
2015-06-24 14:30:00,125.23,125.3,125.17,125.25,10096.0,102.7468,102.8043,102.6976,102.7632,10096.0
2015-06-24 14:40:00,125.25,125.33,125.23,125.31,8668.0,102.7632,102.8289,102.7468,102.8125,8668.0
2015-06-24 14:50:00,125.31,125.47,125.31,125.37,7143.0,102.8125,102.9437,102.8125,102.8617,7143.0
2015-06-24 15:00:00,125.36,125.37,125.25,125.25,9261.0,102.8535,102.8617,102.7632,102.7632,9261.0
2015-06-24 15:10:00,125.28,125.31,125.24,125.27,10184.0,102.7879,102.8125,102.755,102.7796,10184.0
2015-06-24 15:20:00,125.27,125.42,125.25,125.31,9098.0,102.7796,102.9027,102.7632,102.8125,9098.0
2015-06-24 15:30:00,125.32,125.4,125.3,125.32,7800.0,102.8207,102.8863,102.8043,102.8207,7800.0
2015-06-24 15:40:00,125.33,125.38,125.21,125.21,14749.0,102.8289,102.8699,102.7304,102.7304,14749.0
2015-06-24 15:50:00,125.2,125.34,125.18,125.21,31239.0,102.7222,102.8371,102.7058,102.7304,31239.0
2015-06-25 09:30:00,125.17,125.29,124.06,124.19,14315.0,102.6976,102.7961,101.7869,101.8935,14315.0
2015-06-25 09:40:00,124.23,124.47,123.79,124.44,15008.0,101.9264,102.1233,101.5654,102.0987,15008.0
2015-06-25 09:50:00,124.43,124.55,124.29,124.33,5233.0,102.0905,102.1889,101.9756,102.0084,5233.0
2015-06-25 10:00:00,124.33,124.38,124.15,124.17,5967.0,102.0084,102.0494,101.8607,101.8771,5967.0
2015-06-25 10:10:00,124.19,124.22,124.0,124.22,4525.0,101.8935,101.9182,101.7377,101.9182,4525.0
2015-06-25 10:20:00,124.31,124.37,124.21,124.32,3907.0,101.992,102.0412,101.91,102.0002,3907.0
2015-06-25 10:30:00,124.23,124.3,124.19,124.3,9651.0,101.9264,101.9838,101.8935,101.9838,9651.0
2015-06-25 10:40:00,124.3,124.37,124.24,124.33,4296.0,101.9838,102.0412,101.9346,102.0084,4296.0
2015-06-25 10:50:00,124.38,124.64,124.38,124.64,4825.0,102.0494,102.2628,102.0494,102.2628,4825.0
2015-06-25 11:00:00,124.66,124.69,124.59,124.63,7584.0,102.2792,102.3038,102.2217,102.2546,7584.0
2015-06-25 11:10:00,124.58,124.66,124.45,124.45,13635.0,102.2135,102.2792,102.1069,102.1069,13635.0
2015-06-25 11:20:00,124.45,124.47,124.37,124.38,3854.0,102.1069,102.1233,102.0412,102.0494,3854.0
2015-06-25 11:30:00,124.37,124.43,124.32,124.39,8764.0,102.0412,102.0905,102.0002,102.0576,8764.0
2015-06-25 11:40:00,124.39,124.47,124.38,124.38,7000.0,102.0576,102.1233,102.0494,102.0494,7000.0
2015-06-25 11:50:00,124.39,124.47,124.38,124.41,6092.0,102.0576,102.1233,102.0494,102.074,6092.0
2015-06-25 12:00:00,124.38,124.38,124.24,124.27,9243.0,102.0494,102.0494,101.9346,101.9592,9243.0
2015-06-25 12:10:00,124.28,124.39,124.24,124.39,5027.0,101.9674,102.0576,101.9346,102.0576,5027.0
2015-06-25 12:20:00,124.38,124.38,124.28,124.32,2400.0,102.0494,102.0494,101.9674,102.0002,2400.0
2015-06-25 12:30:00,124.32,124.38,124.25,124.29,4548.0,102.0002,102.0494,101.9428,101.9756,4548.0
2015-06-25 12:40:00,124.29,124.31,124.25,124.3,4459.0,101.9756,101.992,101.9428,101.9838,4459.0
2015-06-25 12:50:00,124.31,124.38,124.3,124.37,2100.0,101.992,102.0494,101.9838,102.0412,2100.0
2015-06-25 13:00:00,124.45,124.45,124.32,124.37,2484.0,102.1069,102.1069,102.0002,102.0412,2484.0
2015-06-25 13:10:00,124.37,124.4,124.33,124.34,1520.0,102.0412,102.0658,102.0084,102.0166,1520.0
2015-06-25 13:20:00,124.34,124.36,124.3,124.31,3106.0,102.0166,102.033,101.9838,101.992,3106.0
2015-06-25 13:30:00,124.28,124.37,124.27,124.33,14278.0,101.9674,102.0412,101.9592,102.0084,14278.0
2015-06-25 13:40:00,124.36,124.36,124.28,124.31,5067.0,102.033,102.033,101.9674,101.992,5067.0
2015-06-25 13:50:00,124.31,124.33,124.23,124.27,1653.0,101.992,102.0084,101.9264,101.9592,1653.0
2015-06-25 14:00:00,124.28,124.29,124.03,124.04,4479.0,101.9674,101.9756,101.7623,101.7705,4479.0
2015-06-25 14:10:00,123.99,124.01,123.88,123.99,4100.0,101.7295,101.7459,101.6392,101.7295,4100.0
2015-06-25 14:20:00,124.0,124.05,123.87,123.89,5902.0,101.7377,101.7787,101.631,101.6474,5902.0
2015-06-25 14:30:00,123.91,124.07,123.86,124.05,6800.0,101.6638,101.7951,101.6228,101.7787,6800.0
2015-06-25 14:40:00,124.05,124.12,124.02,124.02,6312.0,101.7787,101.8361,101.7541,101.7541,6312.0
2015-06-25 14:50:00,124.03,124.09,123.89,124.09,11746.0,101.7623,101.8115,101.6474,101.8115,11746.0
2015-06-25 15:00:00,124.09,124.35,124.04,124.32,4241.0,101.8115,102.0248,101.7705,102.0002,4241.0
2015-06-25 15:10:00,124.31,124.32,124.15,124.19,4111.0,101.992,102.0002,101.8607,101.8935,4111.0
2015-06-25 15:20:00,124.23,124.23,124.1,124.11,5427.0,101.9264,101.9264,101.8197,101.8279,5427.0
2015-06-25 15:30:00,124.13,124.14,124.03,124.12,16030.0,101.8443,101.8525,101.7623,101.8361,16030.0
2015-06-25 15:40:00,124.13,124.16,123.98,123.99,15492.0,101.8443,101.8689,101.7212,101.7295,15492.0
2015-06-25 15:50:00,123.97,124.12,123.95,124.05,52912.0,101.713,101.8361,101.6966,101.7787,52912.0
2015-06-26 09:30:00,124.35,124.41,123.97,124.18,12686.0,102.0248,102.074,101.713,101.8853,12686.0
2015-06-26 09:40:00,124.1,124.28,124.01,124.15,3706.0,101.8197,101.9674,101.7459,101.8607,3706.0
2015-06-26 09:50:00,124.15,124.64,124.15,124.59,5148.0,101.8607,102.2628,101.8607,102.2217,5148.0
2015-06-26 10:00:00,124.51,124.65,124.28,124.46,20235.0,102.1561,102.271,101.9674,102.1151,20235.0
2015-06-26 10:10:00,124.46,124.54,124.35,124.38,3291.0,102.1151,102.1807,102.0248,102.0494,3291.0
2015-06-26 10:20:00,124.4,124.6,124.21,124.6,9558.0,102.0658,102.2299,101.91,102.2299,9558.0
2015-06-26 10:30:00,124.61,124.62,124.47,124.61,10719.0,102.2381,102.2463,102.1233,102.2381,10719.0
2015-06-26 10:40:00,124.61,124.61,124.26,124.38,19200.0,102.2381,102.2381,101.951,102.0494,19200.0
2015-06-26 10:50:00,124.38,124.46,124.18,124.25,8052.0,102.0494,102.1151,101.8853,101.9428,8052.0
2015-06-26 11:00:00,124.2,124.39,124.2,124.39,4833.0,101.9018,102.0576,101.9018,102.0576,4833.0
2015-06-26 11:10:00,124.39,124.56,124.35,124.51,6214.0,102.0576,102.1971,102.0248,102.1561,6214.0
2015-06-26 11:20:00,124.46,124.56,124.41,124.49,11327.0,102.1151,102.1971,102.074,102.1397,11327.0
2015-06-26 11:30:00,124.52,124.62,124.42,124.5,12622.0,102.1643,102.2463,102.0823,102.1479,12622.0
2015-06-26 11:40:00,124.49,124.65,124.44,124.45,29312.0,102.1397,102.271,102.0987,102.1069,29312.0
2015-06-26 11:50:00,124.48,124.56,124.38,124.56,7200.0,102.1315,102.1971,102.0494,102.1971,7200.0
2015-06-26 12:00:00,124.55,124.56,124.46,124.49,3800.0,102.1889,102.1971,102.1151,102.1397,3800.0
2015-06-26 12:10:00,124.5,124.59,124.48,124.57,2959.0,102.1479,102.2217,102.1315,102.2053,2959.0
2015-06-26 12:20:00,124.58,124.6,124.49,124.52,7806.0,102.2135,102.2299,102.1397,102.1643,7806.0
2015-06-26 12:30:00,124.51,124.54,124.46,124.46,2700.0,102.1561,102.1807,102.1151,102.1151,2700.0
2015-06-26 12:40:00,124.5,124.53,124.47,124.5,6200.0,102.1479,102.1725,102.1233,102.1479,6200.0
2015-06-26 12:50:00,124.45,124.52,124.41,124.45,15019.0,102.1069,102.1643,102.074,102.1069,15019.0
2015-06-26 13:00:00,124.42,124.53,124.38,124.47,4276.0,102.0823,102.1725,102.0494,102.1233,4276.0
2015-06-26 13:10:00,124.44,124.44,124.32,124.36,9369.0,102.0987,102.0987,102.0002,102.033,9369.0
2015-06-26 13:20:00,124.35,124.52,124.33,124.46,16230.0,102.0248,102.1643,102.0084,102.1151,16230.0
2015-06-26 13:30:00,124.46,124.46,124.35,124.42,5103.0,102.1151,102.1151,102.0248,102.0823,5103.0
2015-06-26 13:40:00,124.39,124.63,124.39,124.52,6329.0,102.0576,102.2546,102.0576,102.1643,6329.0
2015-06-26 13:50:00,124.55,124.56,124.45,124.45,2302.0,102.1889,102.1971,102.1069,102.1069,2302.0
2015-06-26 14:00:00,124.45,124.56,124.45,124.56,4900.0,102.1069,102.1971,102.1069,102.1971,4900.0
2015-06-26 14:10:00,124.54,124.55,124.32,124.43,7075.0,102.1807,102.1889,102.0002,102.0905,7075.0
2015-06-26 14:20:00,124.45,124.5,124.44,124.48,3952.0,102.1069,102.1479,102.0987,102.1315,3952.0
2015-06-26 14:30:00,124.49,124.57,124.4,124.53,6600.0,102.1397,102.2053,102.0658,102.1725,6600.0
2015-06-26 14:40:00,124.53,124.53,124.39,124.46,7939.0,102.1725,102.1725,102.0576,102.1151,7939.0
2015-06-26 14:50:00,124.51,124.59,124.5,124.55,6240.0,102.1561,102.2217,102.1479,102.1889,6240.0
2015-06-26 15:00:00,124.54,124.78,124.47,124.75,8543.0,102.1807,102.3776,102.1233,102.353,8543.0
2015-06-26 15:10:00,124.78,124.81,124.69,124.75,7916.0,102.3776,102.4022,102.3038,102.353,7916.0
2015-06-26 15:20:00,124.77,124.82,124.68,124.77,6500.0,102.3694,102.4104,102.2956,102.3694,6500.0
2015-06-26 15:30:00,124.78,124.83,124.66,124.66,9336.0,102.3776,102.4186,102.2792,102.2792,9336.0
2015-06-26 15:40:00,124.63,124.77,124.61,124.71,14912.0,102.2546,102.3694,102.2381,102.3202,14912.0
2015-06-26 15:50:00,124.69,124.78,124.6,124.73,84552.0,102.3038,102.3776,102.2299,102.3366,84552.0
2015-06-29 09:30:00,123.6,123.97,123.16,123.96,26695.0,101.4095,101.713,101.0485,101.7048,26695.0
2015-06-29 09:40:00,124.07,124.51,123.87,124.51,30270.0,101.7951,102.1561,101.631,102.1561,30270.0
2015-06-29 09:50:00,124.4,124.54,124.08,124.28,20196.0,102.0658,102.1807,101.8033,101.9674,20196.0
2015-06-29 10:00:00,124.21,124.55,124.21,124.42,20251.0,101.91,102.1889,101.91,102.0823,20251.0
2015-06-29 10:10:00,124.43,124.61,124.3,124.31,15794.0,102.0905,102.2381,101.9838,101.992,15794.0
2015-06-29 10:20:00,124.31,124.49,124.3,124.42,45843.0,101.992,102.1397,101.9838,102.0823,45843.0
2015-06-29 10:30:00,124.39,124.79,124.32,124.53,69513.0,102.0576,102.3858,102.0002,102.1725,69513.0
2015-06-29 10:40:00,124.55,124.55,124.33,124.39,4952.0,102.1889,102.1889,102.0084,102.0576,4952.0
2015-06-29 10:50:00,124.34,124.55,124.18,124.19,13423.0,102.0166,102.1889,101.8853,101.8935,13423.0
2015-06-29 11:00:00,124.18,124.43,124.0,124.39,48280.0,101.8853,102.0905,101.7377,102.0576,48280.0
2015-06-29 11:10:00,124.41,124.54,124.31,124.38,38971.0,102.074,102.1807,101.992,102.0494,38971.0
2015-06-29 11:20:00,124.32,124.65,124.31,124.42,8772.0,102.0002,102.271,101.992,102.0823,8772.0
2015-06-29 11:30:00,124.44,124.55,124.29,124.37,16600.0,102.0987,102.1889,101.9756,102.0412,16600.0
2015-06-29 11:40:00,124.33,124.54,124.33,124.51,10923.0,102.0084,102.1807,102.0084,102.1561,10923.0
2015-06-29 11:50:00,124.44,124.49,124.33,124.4,6602.0,102.0987,102.1397,102.0084,102.0658,6602.0
2015-06-29 12:00:00,124.39,124.52,124.28,124.45,24018.0,102.0576,102.1643,101.9674,102.1069,24018.0
2015-06-29 12:10:00,124.51,124.53,124.29,124.37,14441.0,102.1561,102.1725,101.9756,102.0412,14441.0
2015-06-29 12:20:00,124.36,124.41,124.3,124.41,20052.0,102.033,102.074,101.9838,102.074,20052.0
2015-06-29 12:30:00,124.38,124.43,124.3,124.33,43618.0,102.0494,102.0905,101.9838,102.0084,43618.0
2015-06-29 12:40:00,124.31,124.42,124.31,124.38,29037.0,101.992,102.0823,101.992,102.0494,29037.0
2015-06-29 12:50:00,124.36,124.39,124.03,124.12,31522.0,102.033,102.0576,101.7623,101.8361,31522.0
2015-06-29 13:00:00,124.04,124.04,123.71,123.75,15575.0,101.7705,101.7705,101.4997,101.5325,15575.0
2015-06-29 13:10:00,123.75,123.75,123.62,123.63,7871.0,101.5325,101.5325,101.4259,101.4341,7871.0
2015-06-29 13:20:00,123.69,123.78,123.56,123.57,12754.0,101.4833,101.5572,101.3767,101.3849,12754.0
2015-06-29 13:30:00,123.62,123.78,123.56,123.58,10877.0,101.4259,101.5572,101.3767,101.3931,10877.0
2015-06-29 13:40:00,123.57,123.78,123.41,123.77,31783.0,101.3849,101.5572,101.2536,101.549,31783.0
2015-06-29 13:50:00,123.73,123.84,123.66,123.7,6350.0,101.5161,101.6064,101.4587,101.4915,6350.0
2015-06-29 14:00:00,123.71,123.71,123.58,123.58,5015.0,101.4997,101.4997,101.3931,101.3931,5015.0
2015-06-29 14:10:00,123.54,123.55,123.27,123.36,6988.0,101.3602,101.3684,101.1387,101.2126,6988.0
2015-06-29 14:20:00,123.36,123.4,123.22,123.24,10212.0,101.2126,101.2454,101.0977,101.1141,10212.0
2015-06-29 14:30:00,123.24,123.33,123.13,123.31,10150.0,101.1141,101.1879,101.0239,101.1715,10150.0
2015-06-29 14:40:00,123.35,123.56,123.26,123.55,19273.0,101.2044,101.3767,101.1305,101.3684,19273.0
2015-06-29 14:50:00,123.55,123.57,123.28,123.28,8918.0,101.3684,101.3849,101.1469,101.1469,8918.0
2015-06-29 15:00:00,123.27,123.35,123.11,123.11,20928.0,101.1387,101.2044,101.0074,101.0074,20928.0
2015-06-29 15:10:00,123.13,123.26,123.04,123.16,28986.0,101.0239,101.1305,100.95,101.0485,28986.0
2015-06-29 15:20:00,123.19,123.22,123.02,123.12,41113.0,101.0731,101.0977,100.9336,101.0156,41113.0
2015-06-29 15:30:00,123.09,123.31,123.04,123.14,53835.0,100.991,101.1715,100.95,101.0321,53835.0
2015-06-29 15:40:00,123.14,123.15,122.81,122.98,23307.0,101.0321,101.0403,100.7613,100.9008,23307.0
2015-06-29 15:50:00,122.98,123.15,122.86,122.93,44029.0,100.9008,101.0403,100.8023,100.8598,44029.0
2015-06-30 09:30:00,124.0,125.3,124.0,125.1,40130.0,101.7377,102.8043,101.7377,102.6402,40130.0
2015-06-30 09:40:00,125.17,125.17,124.24,124.36,15489.0,102.6976,102.6976,101.9346,102.033,15489.0
2015-06-30 09:50:00,124.29,124.66,124.01,124.01,12300.0,101.9756,102.2792,101.7459,101.7459,12300.0
2015-06-30 10:00:00,123.81,124.42,123.81,124.33,10249.0,101.5818,102.0823,101.5818,102.0084,10249.0
2015-06-30 10:10:00,124.32,124.37,123.94,124.01,24900.0,102.0002,102.0412,101.6884,101.7459,24900.0
2015-06-30 10:20:00,124.07,124.24,123.91,124.2,11797.0,101.7951,101.9346,101.6638,101.9018,11797.0
2015-06-30 10:30:00,124.15,124.15,123.91,123.98,3100.0,101.8607,101.8607,101.6638,101.7212,3100.0
2015-06-30 10:40:00,123.98,124.05,123.84,123.91,12153.0,101.7212,101.7787,101.6064,101.6638,12153.0
2015-06-30 10:50:00,123.89,124.29,123.86,124.23,34953.0,101.6474,101.9756,101.6228,101.9264,34953.0
2015-06-30 11:00:00,124.2,124.38,124.19,124.34,16110.0,101.9018,102.0494,101.8935,102.0166,16110.0
2015-06-30 11:10:00,124.35,124.55,124.22,124.52,10787.0,102.0248,102.1889,101.9182,102.1643,10787.0
2015-06-30 11:20:00,124.55,124.6,124.41,124.42,9499.0,102.1889,102.2299,102.074,102.0823,9499.0
2015-06-30 11:30:00,124.4,124.43,124.11,124.24,37290.0,102.0658,102.0905,101.8279,101.9346,37290.0
2015-06-30 11:40:00,124.26,124.58,124.25,124.55,50906.0,101.951,102.2135,101.9428,102.1889,50906.0
2015-06-30 11:50:00,124.53,124.55,124.14,124.3,44003.0,102.1725,102.1889,101.8525,101.9838,44003.0
2015-06-30 12:00:00,124.33,124.62,124.33,124.62,12211.0,102.0084,102.2463,102.0084,102.2463,12211.0
2015-06-30 12:10:00,124.6,124.61,124.44,124.45,4307.0,102.2299,102.2381,102.0987,102.1069,4307.0
2015-06-30 12:20:00,124.46,124.47,124.13,124.22,7097.0,102.1151,102.1233,101.8443,101.9182,7097.0
2015-06-30 12:30:00,124.2,124.23,124.05,124.1,5405.0,101.9018,101.9264,101.7787,101.8197,5405.0
2015-06-30 12:40:00,124.15,124.35,124.15,124.35,12082.0,101.8607,102.0248,101.8607,102.0248,12082.0
2015-06-30 12:50:00,124.33,124.6,124.29,124.58,12950.0,102.0084,102.2299,101.9756,102.2135,12950.0
2015-06-30 13:00:00,124.57,124.77,124.47,124.61,36650.0,102.2053,102.3694,102.1233,102.2381,36650.0
2015-06-30 13:10:00,124.58,124.81,124.58,124.77,20043.0,102.2135,102.4022,102.2135,102.3694,20043.0
2015-06-30 13:20:00,124.81,125.08,124.74,125.08,32662.0,102.4022,102.6238,102.3448,102.6238,32662.0
2015-06-30 13:30:00,125.04,125.58,125.01,125.34,60803.0,102.5909,103.034,102.5663,102.8371,60803.0
2015-06-30 13:40:00,125.3,125.4,125.28,125.31,12405.0,102.8043,102.8863,102.7879,102.8125,12405.0
2015-06-30 13:50:00,125.33,125.58,125.33,125.38,10134.0,102.8289,103.034,102.8289,102.8699,10134.0
2015-06-30 14:00:00,125.39,125.88,125.34,125.79,24111.0,102.8781,103.2801,102.8371,103.2063,24111.0
2015-06-30 14:10:00,125.77,125.95,125.77,125.93,6912.0,103.1899,103.3376,103.1899,103.3212,6912.0
2015-06-30 14:20:00,125.88,125.91,125.63,125.67,10005.0,103.2801,103.3047,103.075,103.1078,10005.0
2015-06-30 14:30:00,125.66,125.78,125.61,125.75,6496.0,103.0996,103.1981,103.0586,103.1735,6496.0
2015-06-30 14:40:00,125.72,125.72,125.37,125.42,7900.0,103.1489,103.1489,102.8617,102.9027,7900.0
2015-06-30 14:50:00,125.4,125.49,125.28,125.33,22091.0,102.8863,102.9602,102.7879,102.8289,22091.0
2015-06-30 15:00:00,125.33,125.42,125.1,125.11,19753.0,102.8289,102.9027,102.6402,102.6484,19753.0
2015-06-30 15:10:00,125.09,125.11,124.89,124.97,34067.0,102.632,102.6484,102.4679,102.5335,34067.0
2015-06-30 15:20:00,124.99,125.08,124.86,124.96,26314.0,102.5499,102.6238,102.4433,102.5253,26314.0
2015-06-30 15:30:00,124.93,125.07,124.89,125.0,27046.0,102.5007,102.6156,102.4679,102.5581,27046.0
2015-06-30 15:40:00,124.98,124.98,124.68,124.84,48916.0,102.5417,102.5417,102.2956,102.4268,48916.0
2015-06-30 15:50:00,124.82,124.91,124.64,124.64,97483.0,102.4104,102.4843,102.2628,102.2628,97483.0
2015-07-01 09:30:00,125.99,125.99,125.4,125.82,18660.0,103.3704,103.3704,102.8863,103.2309,18660.0
2015-07-01 09:40:00,125.85,125.91,125.44,125.78,24277.0,103.2555,103.3047,102.9191,103.1981,24277.0
2015-07-01 09:50:00,125.69,126.51,125.69,126.47,31676.0,103.1242,103.797,103.1242,103.7642,31676.0
2015-07-01 10:00:00,126.5,126.77,126.39,126.42,49106.0,103.7888,104.0103,103.6986,103.7232,49106.0
2015-07-01 10:10:00,126.27,126.29,125.96,126.23,7859.0,103.6001,103.6165,103.3458,103.5673,7859.0
2015-07-01 10:20:00,126.15,126.3,126.12,126.27,15105.0,103.5017,103.6247,103.477,103.6001,15105.0
2015-07-01 10:30:00,126.25,126.35,125.94,126.11,30387.0,103.5837,103.6658,103.3294,103.4688,30387.0
2015-07-01 10:40:00,126.05,126.3,126.05,126.16,22867.0,103.4196,103.6247,103.4196,103.5099,22867.0
2015-07-01 10:50:00,126.15,126.31,126.0,126.21,23175.0,103.5017,103.6329,103.3786,103.5509,23175.0
2015-07-01 11:00:00,126.25,126.27,126.09,126.27,10199.0,103.5837,103.6001,103.4524,103.6001,10199.0
2015-07-01 11:10:00,126.25,126.45,126.24,126.31,23588.0,103.5837,103.7478,103.5755,103.6329,23588.0
2015-07-01 11:20:00,126.25,126.5,126.24,126.42,9792.0,103.5837,103.7888,103.5755,103.7232,9792.0
2015-07-01 11:30:00,126.35,126.37,126.25,126.25,9073.0,103.6658,103.6822,103.5837,103.5837,9073.0
2015-07-01 11:40:00,126.28,126.38,126.09,126.35,14550.0,103.6083,103.6904,103.4524,103.6658,14550.0
2015-07-01 11:50:00,126.38,126.39,126.23,126.27,34829.0,103.6904,103.6986,103.5673,103.6001,34829.0
2015-07-01 12:00:00,126.23,126.26,125.94,125.94,10513.0,103.5673,103.5919,103.3294,103.3294,10513.0
2015-07-01 12:10:00,126.0,126.09,125.91,126.02,15190.0,103.3786,103.4524,103.3047,103.395,15190.0
2015-07-01 12:20:00,126.04,126.23,125.87,126.18,32230.0,103.4114,103.5673,103.2719,103.5263,32230.0
2015-07-01 12:30:00,126.14,126.17,125.96,126.08,17603.0,103.4935,103.5181,103.3458,103.4442,17603.0
2015-07-01 12:40:00,126.11,126.11,125.81,125.83,17652.0,103.4688,103.4688,103.2227,103.2391,17652.0
2015-07-01 12:50:00,125.8,125.94,125.77,125.88,34866.0,103.2145,103.3294,103.1899,103.2801,34866.0
2015-07-01 13:00:00,125.89,125.98,125.85,125.9,12836.0,103.2883,103.3622,103.2555,103.2965,12836.0
2015-07-01 13:10:00,125.89,125.94,125.83,125.94,3975.0,103.2883,103.3294,103.2391,103.3294,3975.0
2015-07-01 13:20:00,125.93,126.03,125.86,125.88,19534.0,103.3212,103.4032,103.2637,103.2801,19534.0
2015-07-01 13:30:00,125.89,126.0,125.89,125.95,12198.0,103.2883,103.3786,103.2883,103.3376,12198.0
2015-07-01 13:40:00,125.97,126.07,125.95,126.04,50545.0,103.354,103.436,103.3376,103.4114,50545.0
2015-07-01 13:50:00,126.06,126.06,125.89,125.89,7087.0,103.4278,103.4278,103.2883,103.2883,7087.0
2015-07-01 14:00:00,125.9,125.95,125.84,125.84,13453.0,103.2965,103.3376,103.2473,103.2473,13453.0
2015-07-01 14:10:00,125.86,125.94,125.82,125.9,6538.0,103.2637,103.3294,103.2309,103.2965,6538.0
2015-07-01 14:20:00,125.86,125.92,125.84,125.91,17429.0,103.2637,103.313,103.2473,103.3047,17429.0
2015-07-01 14:30:00,125.92,126.02,125.84,125.99,10714.0,103.313,103.395,103.2473,103.3704,10714.0
2015-07-01 14:40:00,125.99,126.16,125.96,126.15,11953.0,103.3704,103.5099,103.3458,103.5017,11953.0
2015-07-01 14:50:00,126.15,126.24,126.12,126.18,9422.0,103.5017,103.5755,103.477,103.5263,9422.0
2015-07-01 15:00:00,126.19,126.37,126.16,126.35,17408.0,103.5345,103.6822,103.5099,103.6658,17408.0
2015-07-01 15:10:00,126.36,126.48,126.33,126.36,16577.0,103.674,103.7724,103.6493,103.674,16577.0
2015-07-01 15:20:00,126.37,126.41,126.27,126.34,45362.0,103.6822,103.715,103.6001,103.6575,45362.0
2015-07-01 15:30:00,126.37,126.38,126.23,126.32,19990.0,103.6822,103.6904,103.5673,103.6411,19990.0
2015-07-01 15:40:00,126.33,126.37,126.18,126.34,18100.0,103.6493,103.6822,103.5263,103.6575,18100.0
2015-07-01 15:50:00,126.36,126.37,126.15,126.28,105501.0,103.674,103.6822,103.5017,103.6083,105501.0
2015-07-02 09:30:00,126.35,126.56,125.98,126.35,10800.0,103.6658,103.838,103.3622,103.6658,10800.0
2015-07-02 09:40:00,126.21,126.64,126.04,126.4,9980.0,103.5509,103.9037,103.4114,103.7068,9980.0
2015-07-02 09:50:00,126.25,126.64,126.24,126.44,27043.0,103.5837,103.9037,103.5755,103.7396,27043.0
2015-07-02 10:00:00,126.38,126.57,126.36,126.48,13773.0,103.6904,103.8463,103.674,103.7724,13773.0
2015-07-02 10:10:00,126.48,126.71,126.45,126.61,18300.0,103.7724,103.9611,103.7478,103.8791,18300.0
2015-07-02 10:20:00,126.63,126.63,126.49,126.58,6889.0,103.8955,103.8955,103.7806,103.8545,6889.0
2015-07-02 10:30:00,126.57,126.67,126.41,126.41,8715.0,103.8463,103.9283,103.715,103.715,8715.0
2015-07-02 10:40:00,126.37,126.53,126.33,126.5,8680.0,103.6822,103.8134,103.6493,103.7888,8680.0
2015-07-02 10:50:00,126.48,126.6,126.45,126.51,9952.0,103.7724,103.8709,103.7478,103.797,9952.0
2015-07-02 11:00:00,126.5,126.5,126.34,126.44,14814.0,103.7888,103.7888,103.6575,103.7396,14814.0
2015-07-02 11:10:00,126.41,126.51,126.39,126.48,15805.0,103.715,103.797,103.6986,103.7724,15805.0
2015-07-02 11:20:00,126.47,126.47,126.34,126.34,10527.0,103.7642,103.7642,103.6575,103.6575,10527.0
2015-07-02 11:30:00,126.33,126.33,126.22,126.22,5700.0,103.6493,103.6493,103.5591,103.5591,5700.0
2015-07-02 11:40:00,126.18,126.19,125.97,126.05,10112.0,103.5263,103.5345,103.354,103.4196,10112.0
2015-07-02 11:50:00,126.06,126.24,126.0,126.24,19977.0,103.4278,103.5755,103.3786,103.5755,19977.0
2015-07-02 12:00:00,126.23,126.39,126.13,126.13,5839.0,103.5673,103.6986,103.4852,103.4852,5839.0
2015-07-02 12:10:00,126.1,126.12,125.98,126.02,8442.0,103.4606,103.477,103.3622,103.395,8442.0
2015-07-02 12:20:00,126.0,126.07,125.94,126.0,7252.0,103.3786,103.436,103.3294,103.3786,7252.0
2015-07-02 12:30:00,126.0,126.03,125.96,125.98,7420.0,103.3786,103.4032,103.3458,103.3622,7420.0
2015-07-02 12:40:00,125.97,126.05,125.97,126.02,3300.0,103.354,103.4196,103.354,103.395,3300.0
2015-07-02 12:50:00,126.0,126.01,125.96,126.0,7070.0,103.3786,103.3868,103.3458,103.3786,7070.0
2015-07-02 13:00:00,125.98,126.04,125.9,125.98,14181.0,103.3622,103.4114,103.2965,103.3622,14181.0
2015-07-02 13:10:00,126.0,126.07,125.95,126.01,6014.0,103.3786,103.436,103.3376,103.3868,6014.0
2015-07-02 13:20:00,126.0,126.05,125.98,126.05,5850.0,103.3786,103.4196,103.3622,103.4196,5850.0
2015-07-02 13:30:00,126.06,126.1,126.01,126.01,4200.0,103.4278,103.4606,103.3868,103.3868,4200.0
2015-07-02 13:40:00,125.99,126.06,125.98,126.06,9851.0,103.3704,103.4278,103.3622,103.4278,9851.0
2015-07-02 13:50:00,126.05,126.07,125.97,126.01,8590.0,103.4196,103.436,103.354,103.3868,8590.0
2015-07-02 14:00:00,126.01,126.06,125.97,126.06,8460.0,103.3868,103.4278,103.354,103.4278,8460.0
2015-07-02 14:10:00,126.05,126.05,125.97,126.01,5529.0,103.4196,103.4196,103.354,103.3868,5529.0
2015-07-02 14:20:00,125.99,126.04,125.98,126.03,7869.0,103.3704,103.4114,103.3622,103.4032,7869.0
2015-07-02 14:30:00,126.05,126.05,125.98,126.01,4911.0,103.4196,103.4196,103.3622,103.3868,4911.0
2015-07-02 14:40:00,126.02,126.05,125.95,126.04,11824.0,103.395,103.4196,103.3376,103.4114,11824.0
2015-07-02 14:50:00,126.01,126.12,125.97,126.06,7628.0,103.3868,103.477,103.354,103.4278,7628.0
2015-07-02 15:00:00,126.09,126.09,125.98,126.0,6801.0,103.4524,103.4524,103.3622,103.3786,6801.0
2015-07-02 15:10:00,126.02,126.04,125.99,126.04,17105.0,103.395,103.4114,103.3704,103.4114,17105.0
2015-07-02 15:20:00,126.04,126.28,126.02,126.18,9505.0,103.4114,103.6083,103.395,103.5263,9505.0
2015-07-02 15:30:00,126.18,126.18,126.04,126.08,10546.0,103.5263,103.5263,103.4114,103.4442,10546.0
2015-07-02 15:40:00,126.06,126.17,126.05,126.17,15061.0,103.4278,103.5181,103.4196,103.5181,15061.0
2015-07-02 15:50:00,126.17,126.24,126.03,126.1,33721.0,103.5181,103.5755,103.4032,103.4606,33721.0
2015-07-06 09:30:00,124.9,124.9,123.82,124.58,42506.0,102.4761,102.4761,101.59,102.2135,42506.0
2015-07-06 09:40:00,124.55,125.2,124.34,125.2,29084.0,102.1889,102.7222,102.0166,102.7222,29084.0
2015-07-06 09:50:00,125.18,125.29,124.97,124.99,40128.0,102.7058,102.7961,102.5335,102.5499,40128.0
2015-07-06 10:00:00,125.0,125.1,124.92,125.04,16101.0,102.5581,102.6402,102.4925,102.5909,16101.0
2015-07-06 10:10:00,125.09,125.3,124.99,125.3,21704.0,102.632,102.8043,102.5499,102.8043,21704.0
2015-07-06 10:20:00,125.33,125.57,125.32,125.5,11748.0,102.8289,103.0258,102.8207,102.9684,11748.0
2015-07-06 10:30:00,125.48,125.74,125.42,125.74,8956.0,102.9519,103.1653,102.9027,103.1653,8956.0
2015-07-06 10:40:00,125.75,125.97,125.7,125.86,11628.0,103.1735,103.354,103.1324,103.2637,11628.0
2015-07-06 10:50:00,125.79,125.83,125.5,125.5,9980.0,103.2063,103.2391,102.9684,102.9684,9980.0
2015-07-06 11:00:00,125.49,125.52,125.46,125.51,12205.0,102.9602,102.9848,102.9355,102.9766,12205.0
2015-07-06 11:10:00,125.49,125.53,125.35,125.43,19027.0,102.9602,102.993,102.8453,102.9109,19027.0
2015-07-06 11:20:00,125.47,125.5,125.31,125.47,16366.0,102.9437,102.9684,102.8125,102.9437,16366.0
2015-07-06 11:30:00,125.47,125.51,125.34,125.5,15382.0,102.9437,102.9766,102.8371,102.9684,15382.0
2015-07-06 11:40:00,125.5,125.56,125.46,125.56,11934.0,102.9684,103.0176,102.9355,103.0176,11934.0
2015-07-06 11:50:00,125.57,125.69,125.47,125.65,11912.0,103.0258,103.1242,102.9437,103.0914,11912.0
2015-07-06 12:00:00,125.65,125.72,125.57,125.6,7227.0,103.0914,103.1489,103.0258,103.0504,7227.0
2015-07-06 12:10:00,125.56,125.75,125.5,125.75,9038.0,103.0176,103.1735,102.9684,103.1735,9038.0
2015-07-06 12:20:00,125.75,125.78,125.67,125.75,7698.0,103.1735,103.1981,103.1078,103.1735,7698.0
2015-07-06 12:30:00,125.75,125.76,125.67,125.76,10511.0,103.1735,103.1817,103.1078,103.1817,10511.0
2015-07-06 12:40:00,125.75,125.79,125.7,125.73,9795.0,103.1735,103.2063,103.1324,103.1571,9795.0
2015-07-06 12:50:00,125.73,125.75,125.67,125.71,12054.0,103.1571,103.1735,103.1078,103.1407,12054.0
2015-07-06 13:00:00,125.69,125.75,125.68,125.7,13463.0,103.1242,103.1735,103.116,103.1324,13463.0
2015-07-06 13:10:00,125.71,125.73,125.48,125.5,22846.0,103.1407,103.1571,102.9519,102.9684,22846.0
2015-07-06 13:20:00,125.51,125.51,125.34,125.39,7660.0,102.9766,102.9766,102.8371,102.8781,7660.0
2015-07-06 13:30:00,125.34,125.45,125.34,125.42,17490.0,102.8371,102.9273,102.8371,102.9027,17490.0
2015-07-06 13:40:00,125.41,125.43,125.34,125.38,14964.0,102.8945,102.9109,102.8371,102.8699,14964.0
2015-07-06 13:50:00,125.38,125.53,125.34,125.45,16553.0,102.8699,102.993,102.8371,102.9273,16553.0
2015-07-06 14:00:00,125.36,125.43,125.1,125.16,10575.0,102.8535,102.9109,102.6402,102.6894,10575.0
2015-07-06 14:10:00,125.16,125.27,125.1,125.18,10027.0,102.6894,102.7796,102.6402,102.7058,10027.0
2015-07-06 14:20:00,125.18,125.24,125.15,125.17,17479.0,102.7058,102.755,102.6812,102.6976,17479.0
2015-07-06 14:30:00,125.18,125.37,125.15,125.35,33092.0,102.7058,102.8617,102.6812,102.8453,33092.0
2015-07-06 14:40:00,125.36,125.46,125.26,125.46,17275.0,102.8535,102.9355,102.7714,102.9355,17275.0
2015-07-06 14:50:00,125.44,125.48,125.27,125.37,26436.0,102.9191,102.9519,102.7796,102.8617,26436.0
2015-07-06 15:00:00,125.34,125.34,125.09,125.21,11492.0,102.8371,102.8371,102.632,102.7304,11492.0
2015-07-06 15:10:00,125.18,125.34,125.16,125.28,17866.0,102.7058,102.8371,102.6894,102.7879,17866.0
2015-07-06 15:20:00,125.28,125.39,125.25,125.33,17901.0,102.7879,102.8781,102.7632,102.8289,17901.0
2015-07-06 15:30:00,125.34,125.48,125.25,125.36,83041.0,102.8371,102.9519,102.7632,102.8535,83041.0
2015-07-06 15:40:00,125.37,125.4,125.28,125.36,65299.0,102.8617,102.8863,102.7879,102.8535,65299.0
2015-07-06 15:50:00,125.37,125.45,125.33,125.42,78272.0,102.8617,102.9273,102.8289,102.9027,78272.0
2015-07-07 09:30:00,125.24,125.99,124.35,124.41,22671.0,102.755,103.3704,102.0248,102.074,22671.0
2015-07-07 09:40:00,124.41,124.88,124.35,124.88,19367.0,102.074,102.4597,102.0248,102.4597,19367.0
2015-07-07 09:50:00,124.91,125.05,124.6,124.73,31579.0,102.4843,102.5991,102.2299,102.3366,31579.0
2015-07-07 10:00:00,124.77,125.0,124.69,124.81,28628.0,102.3694,102.5581,102.3038,102.4022,28628.0
2015-07-07 10:10:00,124.77,125.0,124.77,124.95,27694.0,102.3694,102.5581,102.3694,102.5171,27694.0
2015-07-07 10:20:00,124.9,125.18,124.81,124.89,57041.0,102.4761,102.7058,102.4022,102.4679,57041.0
2015-07-07 10:30:00,124.82,124.85,124.54,124.56,87730.0,102.4104,102.4351,102.1807,102.1971,87730.0
2015-07-07 10:40:00,124.55,124.64,124.22,124.39,121642.0,102.1889,102.2628,101.9182,102.0576,121642.0
2015-07-07 10:50:00,124.32,124.63,124.21,124.21,18824.0,102.0002,102.2546,101.91,101.91,18824.0
2015-07-07 11:00:00,124.21,124.21,123.81,123.82,20578.0,101.91,101.91,101.5818,101.59,20578.0
2015-07-07 11:10:00,123.83,124.04,123.82,123.92,21263.0,101.5982,101.7705,101.59,101.672,21263.0
2015-07-07 11:20:00,123.9,123.9,123.46,123.49,16725.0,101.6556,101.6556,101.2946,101.3192,16725.0
2015-07-07 11:30:00,123.49,123.49,123.18,123.44,14049.0,101.3192,101.3192,101.0649,101.2782,14049.0
2015-07-07 11:40:00,123.46,123.72,123.44,123.53,18457.0,101.2946,101.5079,101.2782,101.352,18457.0
2015-07-07 11:50:00,123.56,124.0,123.45,123.89,10546.0,101.3767,101.7377,101.2864,101.6474,10546.0
2015-07-07 12:00:00,123.9,123.96,123.77,123.88,5387.0,101.6556,101.7048,101.549,101.6392,5387.0
2015-07-07 12:10:00,123.92,123.92,123.67,123.67,9239.0,101.672,101.672,101.4669,101.4669,9239.0
2015-07-07 12:20:00,123.68,123.86,123.63,123.68,7334.0,101.4751,101.6228,101.4341,101.4751,7334.0
2015-07-07 12:30:00,123.71,124.07,123.71,124.02,8500.0,101.4997,101.7951,101.4997,101.7541,8500.0
2015-07-07 12:40:00,124.08,124.2,124.03,124.05,10250.0,101.8033,101.9018,101.7623,101.7787,10250.0
2015-07-07 12:50:00,124.06,124.19,123.91,124.11,16276.0,101.7869,101.8935,101.6638,101.8279,16276.0
2015-07-07 13:00:00,124.12,124.15,123.71,123.81,14161.0,101.8361,101.8607,101.4997,101.5818,14161.0
2015-07-07 13:10:00,123.82,124.3,123.78,123.93,18326.0,101.59,101.9838,101.5572,101.6802,18326.0
2015-07-07 13:20:00,123.97,124.12,123.81,124.12,11267.0,101.713,101.8361,101.5818,101.8361,11267.0
2015-07-07 13:30:00,124.12,124.13,123.89,123.96,16918.0,101.8361,101.8443,101.6474,101.7048,16918.0
2015-07-07 13:40:00,124.0,124.18,123.94,123.96,11739.0,101.7377,101.8853,101.6884,101.7048,11739.0
2015-07-07 13:50:00,123.97,123.99,123.85,123.92,7427.0,101.713,101.7295,101.6146,101.672,7427.0
2015-07-07 14:00:00,123.96,124.0,123.88,123.94,7335.0,101.7048,101.7377,101.6392,101.6884,7335.0
2015-07-07 14:10:00,123.95,124.19,123.95,124.07,15119.0,101.6966,101.8935,101.6966,101.7951,15119.0
2015-07-07 14:20:00,124.06,124.12,123.94,123.96,15861.0,101.7869,101.8361,101.6884,101.7048,15861.0
2015-07-07 14:30:00,123.95,124.18,123.89,124.12,9321.0,101.6966,101.8853,101.6474,101.8361,9321.0
2015-07-07 14:40:00,124.15,124.77,124.15,124.67,12604.0,101.8607,102.3694,101.8607,102.2874,12604.0
2015-07-07 14:50:00,124.67,124.99,124.53,124.92,7444.0,102.2874,102.5499,102.1725,102.4925,7444.0
2015-07-07 15:00:00,124.98,125.02,124.61,124.7,16153.0,102.5417,102.5745,102.2381,102.312,16153.0
2015-07-07 15:10:00,124.71,124.86,124.58,124.86,15433.0,102.3202,102.4433,102.2135,102.4433,15433.0
2015-07-07 15:20:00,124.86,125.16,124.76,125.05,13869.0,102.4433,102.6894,102.3612,102.5991,13869.0
2015-07-07 15:30:00,125.06,125.34,125.06,125.24,29391.0,102.6074,102.8371,102.6074,102.755,29391.0
2015-07-07 15:40:00,125.25,125.35,125.15,125.3,47982.0,102.7632,102.8453,102.6812,102.8043,47982.0
2015-07-07 15:50:00,125.29,125.48,125.19,125.23,71965.0,102.7961,102.9519,102.714,102.7468,71965.0
2015-07-08 09:30:00,124.07,124.24,123.64,124.2,15169.0,101.7951,101.9346,101.4423,101.9018,15169.0
2015-07-08 09:40:00,124.19,124.19,123.54,123.54,3497.0,101.8935,101.8935,101.3602,101.3602,3497.0
2015-07-08 09:50:00,123.54,123.62,122.81,122.92,35627.0,101.3602,101.4259,100.7613,100.8516,35627.0
2015-07-08 10:00:00,122.92,123.02,122.45,122.81,22644.0,100.8516,100.9336,100.4659,100.7613,22644.0
2015-07-08 10:10:00,122.84,122.84,122.48,122.67,20280.0,100.7859,100.7859,100.4906,100.6464,20280.0
2015-07-08 10:20:00,122.65,122.75,122.34,122.49,48668.0,100.63,100.7121,100.3757,100.4988,48668.0
2015-07-08 10:30:00,122.44,122.44,121.96,121.99,36393.0,100.4577,100.4577,100.0639,100.0885,36393.0
2015-07-08 10:40:00,121.99,122.09,121.86,122.01,17914.0,100.0885,100.1706,99.9819,100.1049,17914.0
2015-07-08 10:50:00,122.05,122.29,121.95,122.22,29882.0,100.1378,100.3347,100.0557,100.2772,29882.0
2015-07-08 11:00:00,122.21,122.23,121.9,121.99,31425.0,100.269,100.2854,100.0147,100.0885,31425.0
2015-07-08 11:10:00,121.95,122.02,121.6,121.67,18631.0,100.0557,100.1131,99.7685,99.826,18631.0
2015-07-08 11:20:00,121.67,121.67,121.38,121.46,10490.0,99.826,99.826,99.588,99.6537,10490.0
2015-07-08 11:30:00,121.47,121.59,121.4,121.4,10667.0,99.6619,99.7603,99.6044,99.6044,10667.0
2015-07-08 11:40:00,121.4,121.41,121.23,121.25,13938.0,99.6044,99.6127,99.465,99.4814,13938.0
2015-07-08 11:50:00,121.32,121.32,120.81,121.0,17965.0,99.5388,99.5388,99.1204,99.2763,17965.0
2015-07-08 12:00:00,121.02,121.09,120.96,121.09,9380.0,99.2927,99.3501,99.2434,99.3501,9380.0
2015-07-08 12:10:00,121.06,121.19,121.03,121.15,9785.0,99.3255,99.4322,99.3009,99.3993,9785.0
2015-07-08 12:20:00,121.07,121.23,121.07,121.21,3078.0,99.3337,99.465,99.3337,99.4486,3078.0
2015-07-08 12:30:00,121.23,121.24,121.13,121.23,6800.0,99.465,99.4732,99.3829,99.465,6800.0
2015-07-08 12:40:00,121.21,121.36,121.2,121.36,11882.0,99.4486,99.5716,99.4404,99.5716,11882.0
2015-07-08 12:50:00,121.35,121.64,121.32,121.62,19666.0,99.5634,99.8014,99.5388,99.785,19666.0
2015-07-08 13:00:00,121.67,121.91,121.57,121.83,39077.0,99.826,100.0229,99.7439,99.9572,39077.0
2015-07-08 13:10:00,121.89,122.05,121.82,121.83,11574.0,100.0065,100.1378,99.949,99.9572,11574.0
2015-07-08 13:20:00,121.82,121.93,121.73,121.87,7200.0,99.949,100.0393,99.8752,99.9901,7200.0
2015-07-08 13:30:00,121.89,121.91,121.65,121.71,6619.0,100.0065,100.0229,99.8096,99.8588,6619.0
2015-07-08 13:40:00,121.69,121.81,121.61,121.81,5917.0,99.8424,99.9408,99.7767,99.9408,5917.0
2015-07-08 13:50:00,121.77,121.77,121.45,121.6,30829.0,99.908,99.908,99.6455,99.7685,30829.0
2015-07-08 14:00:00,121.55,121.72,121.34,121.34,58264.0,99.7275,99.867,99.5552,99.5552,58264.0
2015-07-08 14:10:00,121.39,121.48,121.22,121.25,20785.0,99.5962,99.6701,99.4568,99.4814,20785.0
2015-07-08 14:20:00,121.19,121.26,120.81,120.82,35056.0,99.4322,99.4896,99.1204,99.1286,35056.0
2015-07-08 14:30:00,120.82,120.82,120.42,120.47,26841.0,99.1286,99.1286,98.8004,98.8414,26841.0
2015-07-08 14:40:00,120.44,120.45,120.03,120.03,11440.0,98.8168,98.825,98.4804,98.4804,11440.0
2015-07-08 14:50:00,120.01,120.44,119.97,120.25,16658.0,98.464,98.8168,98.4312,98.6609,16658.0
2015-07-08 15:00:00,120.24,120.71,120.24,120.71,25118.0,98.6527,99.0383,98.6527,99.0383,25118.0
2015-07-08 15:10:00,120.71,121.07,120.68,120.97,34341.0,99.0383,99.3337,99.0137,99.2516,34341.0
2015-07-08 15:20:00,120.93,120.97,120.61,120.72,22400.0,99.2188,99.2516,98.9563,99.0465,22400.0
2015-07-08 15:30:00,120.71,120.98,120.69,120.94,27234.0,99.0383,99.2599,99.0219,99.227,27234.0
2015-07-08 15:40:00,120.94,121.15,120.71,120.83,35650.0,99.227,99.3993,99.0383,99.1368,35650.0
2015-07-08 15:50:00,120.82,120.97,120.7,120.73,48971.0,99.1286,99.2516,99.0301,99.0547,48971.0
2015-07-09 09:30:00,122.36,122.99,121.38,122.99,34773.0,100.3921,100.909,99.588,100.909,34773.0
2015-07-09 09:40:00,122.98,122.98,122.46,122.8,38200.0,100.9008,100.9008,100.4741,100.7531,38200.0
2015-07-09 09:50:00,122.86,123.05,122.69,122.81,20827.0,100.8023,100.9582,100.6628,100.7613,20827.0
2015-07-09 10:00:00,122.84,123.02,122.66,122.67,21489.0,100.7859,100.9336,100.6382,100.6464,21489.0
2015-07-09 10:10:00,122.68,122.82,122.48,122.57,25467.0,100.6546,100.7695,100.4906,100.5644,25467.0
2015-07-09 10:20:00,122.54,122.57,122.13,122.15,19347.0,100.5398,100.5644,100.2034,100.2198,19347.0
2015-07-09 10:30:00,122.18,122.37,122.13,122.21,16226.0,100.2444,100.4003,100.2034,100.269,16226.0
2015-07-09 10:40:00,122.24,122.24,121.84,121.97,35920.0,100.2936,100.2936,99.9655,100.0721,35920.0
2015-07-09 10:50:00,121.97,122.01,121.84,122.0,16617.0,100.0721,100.1049,99.9655,100.0967,16617.0
2015-07-09 11:00:00,121.98,122.07,121.9,121.99,40270.0,100.0803,100.1542,100.0147,100.0885,40270.0
2015-07-09 11:10:00,121.99,122.17,121.97,122.12,20313.0,100.0885,100.2362,100.0721,100.1952,20313.0
2015-07-09 11:20:00,122.11,122.16,121.95,121.95,8402.0,100.187,100.228,100.0557,100.0557,8402.0
2015-07-09 11:30:00,121.95,121.99,121.67,121.67,6482.0,100.0557,100.0885,99.826,99.826,6482.0
2015-07-09 11:40:00,121.71,121.81,121.64,121.69,19133.0,99.8588,99.9408,99.8014,99.8424,19133.0
2015-07-09 11:50:00,121.7,121.94,121.63,121.72,13775.0,99.8506,100.0475,99.7932,99.867,13775.0
2015-07-09 12:00:00,121.68,121.82,121.61,121.73,18548.0,99.8342,99.949,99.7767,99.8752,18548.0
2015-07-09 12:10:00,121.73,121.88,121.67,121.86,9236.0,99.8752,99.9983,99.826,99.9819,9236.0
2015-07-09 12:20:00,121.84,121.84,121.74,121.78,4927.0,99.9655,99.9655,99.8834,99.9162,4927.0
2015-07-09 12:30:00,121.8,121.88,121.75,121.8,8900.0,99.9326,99.9983,99.8916,99.9326,8900.0
2015-07-09 12:40:00,121.8,121.95,121.71,121.77,20031.0,99.9326,100.0557,99.8588,99.908,20031.0
2015-07-09 12:50:00,121.75,121.9,121.73,121.83,6792.0,99.8916,100.0147,99.8752,99.9572,6792.0
2015-07-09 13:00:00,121.85,121.86,121.59,121.64,8621.0,99.9737,99.9819,99.7603,99.8014,8621.0
2015-07-09 13:10:00,121.58,121.63,121.47,121.5,8120.0,99.7521,99.7932,99.6619,99.6865,8120.0
2015-07-09 13:20:00,121.5,121.5,121.39,121.44,10504.0,99.6865,99.6865,99.5962,99.6373,10504.0
2015-07-09 13:30:00,121.46,121.72,121.44,121.72,4128.0,99.6537,99.867,99.6373,99.867,4128.0
2015-07-09 13:40:00,121.75,121.76,121.63,121.72,9534.0,99.8916,99.8998,99.7932,99.867,9534.0
2015-07-09 13:50:00,121.73,121.73,121.55,121.69,6595.0,99.8752,99.8752,99.7275,99.8424,6595.0
2015-07-09 14:00:00,121.69,121.72,121.64,121.68,7321.0,99.8424,99.867,99.8014,99.8342,7321.0
2015-07-09 14:10:00,121.65,121.68,121.4,121.41,6769.0,99.8096,99.8342,99.6044,99.6127,6769.0
2015-07-09 14:20:00,121.41,121.46,121.19,121.43,13852.0,99.6127,99.6537,99.4322,99.6291,13852.0
2015-07-09 14:30:00,121.43,121.63,121.38,121.54,14988.0,99.6291,99.7932,99.588,99.7193,14988.0
2015-07-09 14:40:00,121.55,121.63,121.45,121.53,10168.0,99.7275,99.7932,99.6455,99.7111,10168.0
2015-07-09 14:50:00,121.49,121.93,121.48,121.88,11651.0,99.6783,100.0393,99.6701,99.9983,11651.0
2015-07-09 15:00:00,121.84,121.99,121.82,121.99,10286.0,99.9655,100.0885,99.949,100.0885,10286.0
2015-07-09 15:10:00,121.99,122.0,121.83,122.0,9200.0,100.0885,100.0967,99.9572,100.0967,9200.0
2015-07-09 15:20:00,122.01,122.01,121.71,121.72,14233.0,100.1049,100.1049,99.8588,99.867,14233.0
2015-07-09 15:30:00,121.7,121.78,121.58,121.66,14433.0,99.8506,99.9162,99.7521,99.8178,14433.0
2015-07-09 15:40:00,121.64,121.88,121.6,121.88,26487.0,99.8014,99.9983,99.7685,99.9983,26487.0
2015-07-09 15:50:00,121.88,121.88,121.48,121.48,52806.0,99.9983,99.9983,99.6701,99.6701,52806.0
2015-07-10 09:30:00,122.67,122.91,122.34,122.55,9909.0,100.6464,100.8434,100.3757,100.548,9909.0
2015-07-10 09:40:00,122.35,122.43,122.14,122.2,9062.0,100.3839,100.4495,100.2116,100.2608,9062.0
2015-07-10 09:50:00,122.2,122.33,121.92,121.94,9578.0,100.2608,100.3675,100.0311,100.0475,9578.0
2015-07-10 10:00:00,122.04,122.06,121.73,121.73,20764.0,100.1295,100.146,99.8752,99.8752,20764.0
2015-07-10 10:10:00,121.66,121.91,121.55,121.7,28621.0,99.8178,100.0229,99.7275,99.8506,28621.0
2015-07-10 10:20:00,121.7,121.73,121.47,121.65,20327.0,99.8506,99.8752,99.6619,99.8096,20327.0
2015-07-10 10:30:00,121.65,121.73,121.54,121.55,9385.0,99.8096,99.8752,99.7193,99.7275,9385.0
2015-07-10 10:40:00,121.51,121.57,121.32,121.57,17930.0,99.6947,99.7439,99.5388,99.7439,17930.0
2015-07-10 10:50:00,121.57,121.86,121.56,121.79,9602.0,99.7439,99.9819,99.7357,99.9244,9602.0
2015-07-10 11:00:00,121.79,121.99,121.74,121.85,10093.0,99.9244,100.0885,99.8834,99.9737,10093.0
2015-07-10 11:10:00,121.85,121.93,121.77,121.83,17970.0,99.9737,100.0393,99.908,99.9572,17970.0
2015-07-10 11:20:00,121.87,122.04,121.79,121.86,21308.0,99.9901,100.1295,99.9244,99.9819,21308.0
2015-07-10 11:30:00,121.81,121.87,121.69,121.78,9833.0,99.9408,99.9901,99.8424,99.9162,9833.0
2015-07-10 11:40:00,121.77,122.08,121.7,122.08,6600.0,99.908,100.1624,99.8506,100.1624,6600.0
2015-07-10 11:50:00,122.04,122.15,122.0,122.08,7511.0,100.1295,100.2198,100.0967,100.1624,7511.0
2015-07-10 12:00:00,122.09,122.13,121.96,122.03,12318.0,100.1706,100.2034,100.0639,100.1213,12318.0
2015-07-10 12:10:00,121.98,122.0,121.9,121.95,4951.0,100.0803,100.0967,100.0147,100.0557,4951.0
2015-07-10 12:20:00,121.92,121.95,121.86,121.93,6914.0,100.0311,100.0557,99.9819,100.0393,6914.0
2015-07-10 12:30:00,121.91,121.91,121.74,121.83,3709.0,100.0229,100.0229,99.8834,99.9572,3709.0
2015-07-10 12:40:00,121.84,121.86,121.68,121.85,7300.0,99.9655,99.9819,99.8342,99.9737,7300.0
2015-07-10 12:50:00,121.86,121.96,121.86,121.93,3541.0,99.9819,100.0639,99.9819,100.0393,3541.0
2015-07-10 13:00:00,121.92,122.18,121.92,122.06,10654.0,100.0311,100.2444,100.0311,100.146,10654.0
2015-07-10 13:10:00,121.97,122.12,121.84,121.87,8684.0,100.0721,100.1952,99.9655,99.9901,8684.0
2015-07-10 13:20:00,121.8,121.92,121.74,121.89,6164.0,99.9326,100.0311,99.8834,100.0065,6164.0
2015-07-10 13:30:00,121.8,121.91,121.8,121.9,7900.0,99.9326,100.0229,99.9326,100.0147,7900.0
2015-07-10 13:40:00,121.9,121.92,121.7,121.7,6600.0,100.0147,100.0311,99.8506,99.8506,6600.0
2015-07-10 13:50:00,121.73,121.83,121.72,121.78,5350.0,99.8752,99.9572,99.867,99.9162,5350.0
2015-07-10 14:00:00,121.77,121.93,121.73,121.83,4743.0,99.908,100.0393,99.8752,99.9572,4743.0
2015-07-10 14:10:00,121.84,121.92,121.84,121.84,7590.0,99.9655,100.0311,99.9655,99.9655,7590.0
2015-07-10 14:20:00,121.89,121.91,121.82,121.85,9710.0,100.0065,100.0229,99.949,99.9737,9710.0
2015-07-10 14:30:00,121.85,122.03,121.83,122.01,6628.0,99.9737,100.1213,99.9572,100.1049,6628.0
2015-07-10 14:40:00,122.01,122.18,122.01,122.07,7215.0,100.1049,100.2444,100.1049,100.1542,7215.0
2015-07-10 14:50:00,122.07,122.09,122.01,122.03,6855.0,100.1542,100.1706,100.1049,100.1213,6855.0
2015-07-10 15:00:00,122.01,122.06,121.97,122.05,10485.0,100.1049,100.146,100.0721,100.1378,10485.0
2015-07-10 15:10:00,122.05,122.21,122.05,122.15,13021.0,100.1378,100.269,100.1378,100.2198,13021.0
2015-07-10 15:20:00,122.15,122.19,122.12,122.19,8072.0,100.2198,100.2526,100.1952,100.2526,8072.0
2015-07-10 15:30:00,122.15,122.27,122.11,122.25,16370.0,100.2198,100.3183,100.187,100.3018,16370.0
2015-07-10 15:40:00,122.23,122.27,122.16,122.21,30907.0,100.2854,100.3183,100.228,100.269,30907.0
2015-07-10 15:50:00,122.21,122.33,122.13,122.19,71577.0,100.269,100.3675,100.2034,100.2526,71577.0
2015-07-13 09:30:00,123.17,123.76,122.94,123.23,19735.0,101.0567,101.5407,100.868,101.1059,19735.0
2015-07-13 09:40:00,123.3,123.49,123.14,123.42,7440.0,101.1633,101.3192,101.0321,101.2618,7440.0
2015-07-13 09:50:00,123.5,123.63,123.36,123.55,12431.0,101.3274,101.4341,101.2126,101.3684,12431.0
2015-07-13 10:00:00,123.57,123.86,123.45,123.56,12451.0,101.3849,101.6228,101.2864,101.3767,12451.0
2015-07-13 10:10:00,123.54,123.58,123.42,123.57,9321.0,101.3602,101.3931,101.2618,101.3849,9321.0
2015-07-13 10:20:00,123.58,123.65,123.48,123.57,11262.0,101.3931,101.4505,101.311,101.3849,11262.0
2015-07-13 10:30:00,123.58,123.73,123.55,123.73,14555.0,101.3931,101.5161,101.3684,101.5161,14555.0
2015-07-13 10:40:00,123.7,123.84,123.7,123.8,9820.0,101.4915,101.6064,101.4915,101.5736,9820.0
2015-07-13 10:50:00,123.8,123.82,123.68,123.68,16445.0,101.5736,101.59,101.4751,101.4751,16445.0
2015-07-13 11:00:00,123.67,123.79,123.64,123.76,20987.0,101.4669,101.5654,101.4423,101.5407,20987.0
2015-07-13 11:10:00,123.79,123.83,123.7,123.82,14695.0,101.5654,101.5982,101.4915,101.59,14695.0
2015-07-13 11:20:00,123.82,124.06,123.82,124.06,17037.0,101.59,101.7869,101.59,101.7869,17037.0
2015-07-13 11:30:00,124.04,124.37,124.03,124.33,16989.0,101.7705,102.0412,101.7623,102.0084,16989.0
2015-07-13 11:40:00,124.34,124.35,124.23,124.26,16113.0,102.0166,102.0248,101.9264,101.951,16113.0
2015-07-13 11:50:00,124.28,124.35,124.2,124.22,13293.0,101.9674,102.0248,101.9018,101.9182,13293.0
2015-07-13 12:00:00,124.23,124.38,124.22,124.36,11934.0,101.9264,102.0494,101.9182,102.033,11934.0
2015-07-13 12:10:00,124.38,124.43,124.22,124.26,9358.0,102.0494,102.0905,101.9182,101.951,9358.0
2015-07-13 12:20:00,124.25,124.6,124.24,124.55,12989.0,101.9428,102.2299,101.9346,102.1889,12989.0
2015-07-13 12:30:00,124.55,124.74,124.55,124.62,9867.0,102.1889,102.3448,102.1889,102.2463,9867.0
2015-07-13 12:40:00,124.62,124.71,124.61,124.71,9334.0,102.2463,102.3202,102.2381,102.3202,9334.0
2015-07-13 12:50:00,124.72,124.77,124.61,124.77,9785.0,102.3284,102.3694,102.2381,102.3694,9785.0
2015-07-13 13:00:00,124.74,124.78,124.52,124.54,10968.0,102.3448,102.3776,102.1643,102.1807,10968.0
2015-07-13 13:10:00,124.49,124.6,124.46,124.59,8854.0,102.1397,102.2299,102.1151,102.2217,8854.0
2015-07-13 13:20:00,124.59,124.67,124.58,124.66,5467.0,102.2217,102.2874,102.2135,102.2792,5467.0
2015-07-13 13:30:00,124.66,124.72,124.56,124.64,9096.0,102.2792,102.3284,102.1971,102.2628,9096.0
2015-07-13 13:40:00,124.63,124.72,124.61,124.7,8280.0,102.2546,102.3284,102.2381,102.312,8280.0
2015-07-13 13:50:00,124.73,124.75,124.65,124.68,8693.0,102.3366,102.353,102.271,102.2956,8693.0
2015-07-13 14:00:00,124.68,124.9,124.62,124.85,13781.0,102.2956,102.4761,102.2463,102.4351,13781.0
2015-07-13 14:10:00,124.82,124.92,124.77,124.81,7688.0,102.4104,102.4925,102.3694,102.4022,7688.0
2015-07-13 14:20:00,124.81,124.89,124.6,124.6,11563.0,102.4022,102.4679,102.2299,102.2299,11563.0
2015-07-13 14:30:00,124.63,124.71,124.48,124.55,11639.0,102.2546,102.3202,102.1315,102.1889,11639.0
2015-07-13 14:40:00,124.5,124.56,124.45,124.5,12159.0,102.1479,102.1971,102.1069,102.1479,12159.0
2015-07-13 14:50:00,124.5,124.82,124.4,124.72,13337.0,102.1479,102.4104,102.0658,102.3284,13337.0
2015-07-13 15:00:00,124.76,124.76,124.45,124.5,20410.0,102.3612,102.3612,102.1069,102.1479,20410.0
2015-07-13 15:10:00,124.5,124.55,124.3,124.3,15287.0,102.1479,102.1889,101.9838,101.9838,15287.0
2015-07-13 15:20:00,124.32,124.45,124.32,124.43,6584.0,102.0002,102.1069,102.0002,102.0905,6584.0
2015-07-13 15:30:00,124.45,124.5,124.32,124.32,16514.0,102.1069,102.1479,102.0002,102.0002,16514.0
2015-07-13 15:40:00,124.3,124.53,124.29,124.35,31481.0,101.9838,102.1725,101.9756,102.0248,31481.0
2015-07-13 15:50:00,124.34,124.51,124.34,124.41,61840.0,102.0166,102.1561,102.0166,102.074,61840.0
2015-07-14 09:30:00,124.38,124.91,123.75,124.15,10156.0,102.0494,102.4843,101.5325,101.8607,10156.0
2015-07-14 09:40:00,124.35,124.35,123.83,124.17,5951.0,102.0248,102.0248,101.5982,101.8771,5951.0
2015-07-14 09:50:00,124.21,124.37,123.95,124.37,6200.0,101.91,102.0412,101.6966,102.0412,6200.0
2015-07-14 10:00:00,124.46,124.52,124.14,124.35,9035.0,102.1151,102.1643,101.8525,102.0248,9035.0
2015-07-14 10:10:00,124.35,124.49,124.22,124.24,9321.0,102.0248,102.1397,101.9182,101.9346,9321.0
2015-07-14 10:20:00,124.3,124.47,124.19,124.37,49115.0,101.9838,102.1233,101.8935,102.0412,49115.0
2015-07-14 10:30:00,124.47,124.66,124.38,124.59,19243.0,102.1233,102.2792,102.0494,102.2217,19243.0
2015-07-14 10:40:00,124.58,124.66,124.52,124.64,4699.0,102.2135,102.2792,102.1643,102.2628,4699.0
2015-07-14 10:50:00,124.65,124.9,124.65,124.73,13984.0,102.271,102.4761,102.271,102.3366,13984.0
2015-07-14 11:00:00,124.78,124.84,124.73,124.8,4106.0,102.3776,102.4268,102.3366,102.394,4106.0
2015-07-14 11:10:00,124.88,124.92,124.74,124.92,9952.0,102.4597,102.4925,102.3448,102.4925,9952.0
2015-07-14 11:20:00,124.89,125.02,124.88,124.96,9198.0,102.4679,102.5745,102.4597,102.5253,9198.0
2015-07-14 11:30:00,124.98,125.01,124.9,124.9,8821.0,102.5417,102.5663,102.4761,102.4761,8821.0
2015-07-14 11:40:00,124.91,124.97,124.83,124.83,4583.0,102.4843,102.5335,102.4186,102.4186,4583.0
2015-07-14 11:50:00,124.84,124.92,124.81,124.84,4807.0,102.4268,102.4925,102.4022,102.4268,4807.0
2015-07-14 12:00:00,124.83,124.86,124.79,124.81,4770.0,102.4186,102.4433,102.3858,102.4022,4770.0
2015-07-14 12:10:00,124.83,124.86,124.75,124.79,7576.0,102.4186,102.4433,102.353,102.3858,7576.0
2015-07-14 12:20:00,124.79,124.81,124.57,124.62,12444.0,102.3858,102.4022,102.2053,102.2463,12444.0
2015-07-14 12:30:00,124.63,124.74,124.63,124.74,3216.0,102.2546,102.3448,102.2546,102.3448,3216.0
2015-07-14 12:40:00,124.72,124.72,124.65,124.67,43605.0,102.3284,102.3284,102.271,102.2874,43605.0
2015-07-14 12:50:00,124.69,124.76,124.67,124.73,4051.0,102.3038,102.3612,102.2874,102.3366,4051.0
2015-07-14 13:00:00,124.75,124.75,124.66,124.72,9239.0,102.353,102.353,102.2792,102.3284,9239.0
2015-07-14 13:10:00,124.72,124.79,124.7,124.7,1740.0,102.3284,102.3858,102.312,102.312,1740.0
2015-07-14 13:20:00,124.7,124.74,124.67,124.68,2600.0,102.312,102.3448,102.2874,102.2956,2600.0
2015-07-14 13:30:00,124.71,124.76,124.69,124.75,1706.0,102.3202,102.3612,102.3038,102.353,1706.0
2015-07-14 13:40:00,124.73,124.74,124.67,124.71,2600.0,102.3366,102.3448,102.2874,102.3202,2600.0
2015-07-14 13:50:00,124.76,124.87,124.72,124.85,58491.0,102.3612,102.4515,102.3284,102.4351,58491.0
2015-07-14 14:00:00,124.85,124.97,124.85,124.97,3098.0,102.4351,102.5335,102.4351,102.5335,3098.0
2015-07-14 14:10:00,124.96,125.09,124.93,125.09,2800.0,102.5253,102.632,102.5007,102.632,2800.0
2015-07-14 14:20:00,125.09,125.11,125.02,125.05,7177.0,102.632,102.6484,102.5745,102.5991,7177.0
2015-07-14 14:30:00,125.03,125.21,125.03,125.2,7978.0,102.5827,102.7304,102.5827,102.7222,7978.0
2015-07-14 14:40:00,125.19,125.19,125.05,125.05,1436.0,102.714,102.714,102.5991,102.5991,1436.0
2015-07-14 14:50:00,125.07,125.25,125.07,125.23,5507.0,102.6156,102.7632,102.6156,102.7468,5507.0
2015-07-14 15:00:00,125.25,125.28,125.2,125.25,6453.0,102.7632,102.7879,102.7222,102.7632,6453.0
2015-07-14 15:10:00,125.25,125.39,125.25,125.26,7411.0,102.7632,102.8781,102.7632,102.7714,7411.0
2015-07-14 15:20:00,125.25,125.28,125.18,125.22,9367.0,102.7632,102.7879,102.7058,102.7386,9367.0
2015-07-14 15:30:00,125.21,125.21,125.1,125.11,7167.0,102.7304,102.7304,102.6402,102.6484,7167.0
2015-07-14 15:40:00,125.12,125.17,125.09,125.17,16957.0,102.6566,102.6976,102.632,102.6976,16957.0
2015-07-14 15:50:00,125.2,125.23,124.97,124.99,35810.0,102.7222,102.7468,102.5335,102.5499,35810.0
2015-07-15 09:30:00,124.77,125.61,124.34,124.47,11549.0,102.3694,103.0586,102.0166,102.1233,11549.0
2015-07-15 09:40:00,124.2,124.71,124.18,124.46,11112.0,101.9018,102.3202,101.8853,102.1151,11112.0
2015-07-15 09:50:00,124.5,124.53,124.24,124.28,10000.0,102.1479,102.1725,101.9346,101.9674,10000.0
2015-07-15 10:00:00,124.28,124.49,124.09,124.37,10099.0,101.9674,102.1397,101.8115,102.0412,10099.0
2015-07-15 10:10:00,124.42,124.58,124.21,124.47,27050.0,102.0823,102.2135,101.91,102.1233,27050.0
2015-07-15 10:20:00,124.43,124.61,124.37,124.56,9302.0,102.0905,102.2381,102.0412,102.1971,9302.0
2015-07-15 10:30:00,124.54,124.6,124.39,124.6,4005.0,102.1807,102.2299,102.0576,102.2299,4005.0
2015-07-15 10:40:00,124.68,124.68,124.5,124.51,3300.0,102.2956,102.2956,102.1479,102.1561,3300.0
2015-07-15 10:50:00,124.49,124.55,124.39,124.45,8745.0,102.1397,102.1889,102.0576,102.1069,8745.0
2015-07-15 11:00:00,124.42,124.48,124.4,124.43,16736.0,102.0823,102.1315,102.0658,102.0905,16736.0
2015-07-15 11:10:00,124.48,124.51,124.37,124.4,9438.0,102.1315,102.1561,102.0412,102.0658,9438.0
2015-07-15 11:20:00,124.42,124.43,124.15,124.17,8504.0,102.0823,102.0905,101.8607,101.8771,8504.0
2015-07-15 11:30:00,124.18,124.23,124.13,124.2,3517.0,101.8853,101.9264,101.8443,101.9018,3517.0
2015-07-15 11:40:00,124.2,124.2,124.02,124.04,3721.0,101.9018,101.9018,101.7541,101.7705,3721.0
2015-07-15 11:50:00,124.03,124.1,123.96,124.09,9656.0,101.7623,101.8197,101.7048,101.8115,9656.0
2015-07-15 12:00:00,124.07,124.09,123.97,124.05,5215.0,101.7951,101.8115,101.713,101.7787,5215.0
2015-07-15 12:10:00,124.05,124.06,123.91,123.92,6143.0,101.7787,101.7869,101.6638,101.672,6143.0
2015-07-15 12:20:00,123.94,123.98,123.88,123.89,3258.0,101.6884,101.7212,101.6392,101.6474,3258.0
2015-07-15 12:30:00,123.88,123.96,123.84,123.91,8141.0,101.6392,101.7048,101.6064,101.6638,8141.0
2015-07-15 12:40:00,123.9,123.98,123.86,123.88,6491.0,101.6556,101.7212,101.6228,101.6392,6491.0
2015-07-15 12:50:00,123.87,123.87,123.76,123.85,5355.0,101.631,101.631,101.5407,101.6146,5355.0
2015-07-15 13:00:00,123.82,123.84,123.68,123.84,3900.0,101.59,101.6064,101.4751,101.6064,3900.0
2015-07-15 13:10:00,123.82,123.83,123.67,123.67,7331.0,101.59,101.5982,101.4669,101.4669,7331.0
2015-07-15 13:20:00,123.71,123.71,123.65,123.69,4395.0,101.4997,101.4997,101.4505,101.4833,4395.0
2015-07-15 13:30:00,123.66,123.66,123.35,123.36,24787.0,101.4587,101.4587,101.2044,101.2126,24787.0
2015-07-15 13:40:00,123.39,123.47,123.35,123.37,10357.0,101.2372,101.3028,101.2044,101.2208,10357.0
2015-07-15 13:50:00,123.39,123.48,123.39,123.42,4053.0,101.2372,101.311,101.2372,101.2618,4053.0
2015-07-15 14:00:00,123.41,123.43,123.31,123.43,7284.0,101.2536,101.27,101.1715,101.27,7284.0
2015-07-15 14:10:00,123.44,123.44,123.32,123.39,5910.0,101.2782,101.2782,101.1797,101.2372,5910.0
2015-07-15 14:20:00,123.37,123.41,123.28,123.31,7365.0,101.2208,101.2536,101.1469,101.1715,7365.0
2015-07-15 14:30:00,123.31,123.32,123.19,123.21,8427.0,101.1715,101.1797,101.0731,101.0895,8427.0
2015-07-15 14:40:00,123.24,123.25,122.92,122.93,8914.0,101.1141,101.1223,100.8516,100.8598,8914.0
2015-07-15 14:50:00,122.89,122.97,122.82,122.93,6764.0,100.8269,100.8926,100.7695,100.8598,6764.0
2015-07-15 15:00:00,122.97,123.0,122.88,122.88,10684.0,100.8926,100.9172,100.8187,100.8187,10684.0
2015-07-15 15:10:00,122.89,122.99,122.87,122.96,11000.0,100.8269,100.909,100.8105,100.8844,11000.0
2015-07-15 15:20:00,122.94,122.96,122.71,122.85,88380.0,100.868,100.8844,100.6793,100.7941,88380.0
2015-07-15 15:30:00,122.85,123.18,122.76,123.1,69993.0,100.7941,101.0649,100.7203,100.9992,69993.0
2015-07-15 15:40:00,123.11,123.11,122.7,122.85,56036.0,101.0074,101.0074,100.6711,100.7941,56036.0
2015-07-15 15:50:00,122.87,122.97,122.78,122.89,109712.0,100.8105,100.8926,100.7367,100.8269,109712.0
2015-07-16 09:30:00,124.06,124.61,122.98,124.45,27237.0,101.7869,102.2381,100.9008,102.1069,27237.0
2015-07-16 09:40:00,124.42,124.74,124.26,124.6,15930.0,102.0823,102.3448,101.951,102.2299,15930.0
2015-07-16 09:50:00,124.62,124.8,124.39,124.45,15052.0,102.2463,102.394,102.0576,102.1069,15052.0
2015-07-16 10:00:00,124.55,124.6,123.75,124.0,33793.0,102.1889,102.2299,101.5325,101.7377,33793.0
2015-07-16 10:10:00,124.0,124.1,123.88,123.93,13289.0,101.7377,101.8197,101.6392,101.6802,13289.0
2015-07-16 10:20:00,123.95,124.08,123.87,124.05,8280.0,101.6966,101.8033,101.631,101.7787,8280.0
2015-07-16 10:30:00,124.07,124.07,123.76,123.76,5864.0,101.7951,101.7951,101.5407,101.5407,5864.0
2015-07-16 10:40:00,123.76,123.76,123.54,123.62,11518.0,101.5407,101.5407,101.3602,101.4259,11518.0
2015-07-16 10:50:00,123.63,123.63,123.52,123.58,9527.0,101.4341,101.4341,101.3438,101.3931,9527.0
2015-07-16 11:00:00,123.6,123.61,123.39,123.4,9361.0,101.4095,101.4177,101.2372,101.2454,9361.0
2015-07-16 11:10:00,123.41,123.48,123.23,123.27,14260.0,101.2536,101.311,101.1059,101.1387,14260.0
2015-07-16 11:20:00,123.27,123.34,123.16,123.3,9999.0,101.1387,101.1962,101.0485,101.1633,9999.0
2015-07-16 11:30:00,123.3,123.34,123.13,123.18,14975.0,101.1633,101.1962,101.0239,101.0649,14975.0
2015-07-16 11:40:00,123.17,123.29,123.17,123.28,6272.0,101.0567,101.1551,101.0567,101.1469,6272.0
2015-07-16 11:50:00,123.29,123.32,123.21,123.28,9584.0,101.1551,101.1797,101.0895,101.1469,9584.0
2015-07-16 12:00:00,123.28,123.29,123.2,123.24,7665.0,101.1469,101.1551,101.0813,101.1141,7665.0
2015-07-16 12:10:00,123.25,123.3,123.24,123.26,6174.0,101.1223,101.1633,101.1141,101.1305,6174.0
2015-07-16 12:20:00,123.27,123.33,123.2,123.26,9430.0,101.1387,101.1879,101.0813,101.1305,9430.0
2015-07-16 12:30:00,123.26,123.28,123.21,123.26,12094.0,101.1305,101.1469,101.0895,101.1305,12094.0
2015-07-16 12:40:00,123.28,123.31,123.26,123.3,8767.0,101.1469,101.1715,101.1305,101.1633,8767.0
2015-07-16 12:50:00,123.29,123.29,123.2,123.21,8706.0,101.1551,101.1551,101.0813,101.0895,8706.0
2015-07-16 13:00:00,123.17,123.18,123.05,123.05,4698.0,101.0567,101.0649,100.9582,100.9582,4698.0
2015-07-16 13:10:00,123.02,123.11,122.98,122.98,9792.0,100.9336,101.0074,100.9008,100.9008,9792.0
2015-07-16 13:20:00,122.97,123.12,122.97,123.07,6809.0,100.8926,101.0156,100.8926,100.9746,6809.0
2015-07-16 13:30:00,123.03,123.06,123.0,123.02,3701.0,100.9418,100.9664,100.9172,100.9336,3701.0
2015-07-16 13:40:00,123.02,123.2,123.01,123.2,6995.0,100.9336,101.0813,100.9254,101.0813,6995.0
2015-07-16 13:50:00,123.19,123.19,123.08,123.14,6743.0,101.0731,101.0731,100.9828,101.0321,6743.0
2015-07-16 14:00:00,123.15,123.22,123.13,123.2,13522.0,101.0403,101.0977,101.0239,101.0813,13522.0
2015-07-16 14:10:00,123.2,123.25,123.18,123.22,6372.0,101.0813,101.1223,101.0649,101.0977,6372.0
2015-07-16 14:20:00,123.23,123.23,123.17,123.2,6078.0,101.1059,101.1059,101.0567,101.0813,6078.0
2015-07-16 14:30:00,123.19,123.25,123.16,123.18,12954.0,101.0731,101.1223,101.0485,101.0649,12954.0
2015-07-16 14:40:00,123.18,123.3,123.18,123.27,7076.0,101.0649,101.1633,101.0649,101.1387,7076.0
2015-07-16 14:50:00,123.29,123.4,123.29,123.33,6000.0,101.1551,101.2454,101.1551,101.1879,6000.0
2015-07-16 15:00:00,123.34,123.36,123.29,123.33,7135.0,101.1962,101.2126,101.1551,101.1879,7135.0
2015-07-16 15:10:00,123.33,123.37,123.27,123.33,14111.0,101.1879,101.2208,101.1387,101.1879,14111.0
2015-07-16 15:20:00,123.34,123.37,123.27,123.34,12372.0,101.1962,101.2208,101.1387,101.1962,12372.0
2015-07-16 15:30:00,123.35,123.36,123.31,123.34,15493.0,101.2044,101.2126,101.1715,101.1962,15493.0
2015-07-16 15:40:00,123.33,123.5,123.31,123.5,18748.0,101.1879,101.3274,101.1715,101.3274,18748.0
2015-07-16 15:50:00,123.51,123.55,123.43,123.48,24997.0,101.3356,101.3684,101.27,101.311,24997.0
2015-07-17 09:30:00,123.41,123.59,122.77,123.2,34332.0,101.2536,101.4013,100.7285,101.0813,34332.0
2015-07-17 09:40:00,123.01,123.42,122.78,123.26,35173.0,100.9254,101.2618,100.7367,101.1305,35173.0
2015-07-17 09:50:00,123.31,123.43,123.15,123.36,18483.0,101.1715,101.27,101.0403,101.2126,18483.0
2015-07-17 10:00:00,123.35,123.5,123.27,123.36,39551.0,101.2044,101.3274,101.1387,101.2126,39551.0
2015-07-17 10:10:00,123.39,123.49,123.34,123.43,24089.0,101.2372,101.3192,101.1962,101.27,24089.0
2015-07-17 10:20:00,123.4,123.49,123.34,123.49,12321.0,101.2454,101.3192,101.1962,101.3192,12321.0
2015-07-17 10:30:00,123.51,123.52,123.34,123.44,14844.0,101.3356,101.3438,101.1962,101.2782,14844.0
2015-07-17 10:40:00,123.44,123.5,123.41,123.44,8804.0,101.2782,101.3274,101.2536,101.2782,8804.0
2015-07-17 10:50:00,123.45,123.5,123.41,123.42,38007.0,101.2864,101.3274,101.2536,101.2618,38007.0
2015-07-17 11:00:00,123.44,123.53,123.42,123.49,8070.0,101.2782,101.352,101.2618,101.3192,8070.0
2015-07-17 11:10:00,123.51,123.58,123.35,123.37,6887.0,101.3356,101.3931,101.2044,101.2208,6887.0
2015-07-17 11:20:00,123.38,123.38,123.18,123.24,5306.0,101.229,101.229,101.0649,101.1141,5306.0
2015-07-17 11:30:00,123.24,123.39,123.24,123.36,3320.0,101.1141,101.2372,101.1141,101.2126,3320.0
2015-07-17 11:40:00,123.36,123.39,123.33,123.33,4542.0,101.2126,101.2372,101.1879,101.1879,4542.0
2015-07-17 11:50:00,123.34,123.47,123.29,123.46,15054.0,101.1962,101.3028,101.1551,101.2946,15054.0
2015-07-17 12:00:00,123.44,123.62,123.44,123.62,10240.0,101.2782,101.4259,101.2782,101.4259,10240.0
2015-07-17 12:10:00,123.62,123.77,123.62,123.76,7455.0,101.4259,101.549,101.4259,101.5407,7455.0
2015-07-17 12:20:00,123.76,123.85,123.73,123.84,7009.0,101.5407,101.6146,101.5161,101.6064,7009.0
2015-07-17 12:30:00,123.84,123.88,123.83,123.85,7900.0,101.6064,101.6392,101.5982,101.6146,7900.0
2015-07-17 12:40:00,123.84,123.92,123.76,123.89,4986.0,101.6064,101.672,101.5407,101.6474,4986.0
2015-07-17 12:50:00,123.91,124.0,123.9,123.99,7028.0,101.6638,101.7377,101.6556,101.7295,7028.0
2015-07-17 13:00:00,124.01,124.04,123.92,123.94,8652.0,101.7459,101.7705,101.672,101.6884,8652.0
2015-07-17 13:10:00,123.97,123.99,123.83,123.86,6492.0,101.713,101.7295,101.5982,101.6228,6492.0
2015-07-17 13:20:00,123.85,123.94,123.81,123.9,6550.0,101.6146,101.6884,101.5818,101.6556,6550.0
2015-07-17 13:30:00,123.91,123.91,123.71,123.8,6941.0,101.6638,101.6638,101.4997,101.5736,6941.0
2015-07-17 13:40:00,123.79,123.89,123.74,123.88,7491.0,101.5654,101.6474,101.5243,101.6392,7491.0
2015-07-17 13:50:00,123.89,123.89,123.82,123.82,5597.0,101.6474,101.6474,101.59,101.59,5597.0
2015-07-17 14:00:00,123.81,123.83,123.67,123.68,6879.0,101.5818,101.5982,101.4669,101.4751,6879.0
2015-07-17 14:10:00,123.71,123.72,123.59,123.72,8354.0,101.4997,101.5079,101.4013,101.5079,8354.0
2015-07-17 14:20:00,123.72,123.89,123.72,123.86,5551.0,101.5079,101.6474,101.5079,101.6228,5551.0
2015-07-17 14:30:00,123.86,124.03,123.84,124.03,12665.0,101.6228,101.7623,101.6064,101.7623,12665.0
2015-07-17 14:40:00,124.01,124.07,123.99,124.05,12100.0,101.7459,101.7951,101.7295,101.7787,12100.0
2015-07-17 14:50:00,124.04,124.05,123.96,123.97,7400.0,101.7705,101.7787,101.7048,101.713,7400.0
2015-07-17 15:00:00,123.97,123.99,123.85,123.85,13700.0,101.713,101.7295,101.6146,101.6146,13700.0
2015-07-17 15:10:00,123.85,123.9,123.82,123.84,13731.0,101.6146,101.6556,101.59,101.6064,13731.0
2015-07-17 15:20:00,123.87,123.91,123.83,123.9,12863.0,101.631,101.6638,101.5982,101.6556,12863.0
2015-07-17 15:30:00,123.89,123.91,123.85,123.89,18890.0,101.6474,101.6638,101.6146,101.6474,18890.0
2015-07-17 15:40:00,123.89,123.89,123.74,123.8,17561.0,101.6474,101.6474,101.5243,101.5736,17561.0
2015-07-17 15:50:00,123.81,123.84,123.7,123.75,35996.0,101.5818,101.6064,101.4915,101.5325,35996.0
2015-07-20 09:30:00,123.56,123.89,123.21,123.37,19846.0,101.3767,101.6474,101.0895,101.2208,19846.0
2015-07-20 09:40:00,123.54,123.54,122.8,122.98,14874.0,101.3602,101.3602,100.7531,100.9008,14874.0
2015-07-20 09:50:00,123.01,123.29,122.65,122.67,18080.0,100.9254,101.1551,100.63,100.6464,18080.0
2015-07-20 10:00:00,122.67,122.87,122.56,122.87,13901.0,100.6464,100.8105,100.5562,100.8105,13901.0
2015-07-20 10:10:00,122.96,123.34,122.95,123.33,4764.0,100.8844,101.1962,100.8762,101.1879,4764.0
2015-07-20 10:20:00,123.3,123.3,123.06,123.1,19322.0,101.1633,101.1633,100.9664,100.9992,19322.0
2015-07-20 10:30:00,123.08,123.11,122.78,122.8,16350.0,100.9828,101.0074,100.7367,100.7531,16350.0
2015-07-20 10:40:00,122.83,122.89,122.64,122.84,9637.0,100.7777,100.8269,100.6218,100.7859,9637.0
2015-07-20 10:50:00,122.85,123.07,122.83,123.02,6926.0,100.7941,100.9746,100.7777,100.9336,6926.0
2015-07-20 11:00:00,123.18,123.38,123.17,123.38,4129.0,101.0649,101.229,101.0567,101.229,4129.0
2015-07-20 11:10:00,123.3,123.47,123.3,123.36,3537.0,101.1633,101.3028,101.1633,101.2126,3537.0
2015-07-20 11:20:00,123.28,123.36,123.18,123.18,4167.0,101.1469,101.2126,101.0649,101.0649,4167.0
2015-07-20 11:30:00,123.18,123.22,123.1,123.13,1058.0,101.0649,101.0977,100.9992,101.0239,1058.0
2015-07-20 11:40:00,123.2,123.29,123.11,123.28,10862.0,101.0813,101.1551,101.0074,101.1469,10862.0
2015-07-20 11:50:00,123.29,123.39,123.29,123.39,1300.0,101.1551,101.2372,101.1551,101.2372,1300.0
2015-07-20 12:00:00,123.38,123.41,123.31,123.37,1695.0,101.229,101.2536,101.1715,101.2208,1695.0
2015-07-20 12:10:00,123.33,123.37,123.33,123.34,2985.0,101.1879,101.2208,101.1879,101.1962,2985.0
2015-07-20 12:20:00,123.36,123.43,123.22,123.35,111898.0,101.2126,101.27,101.0977,101.2044,111898.0
2015-07-20 12:30:00,123.38,123.58,123.36,123.58,1800.0,101.229,101.3931,101.2126,101.3931,1800.0
2015-07-20 12:40:00,123.61,123.75,123.61,123.71,3800.0,101.4177,101.5325,101.4177,101.4997,3800.0
2015-07-20 12:50:00,123.71,123.83,123.7,123.76,12796.0,101.4997,101.5982,101.4915,101.5407,12796.0
2015-07-20 13:00:00,123.78,123.82,123.77,123.78,2079.0,101.5572,101.59,101.549,101.5572,2079.0
2015-07-20 13:10:00,123.76,123.76,123.59,123.59,3858.0,101.5407,101.5407,101.4013,101.4013,3858.0
2015-07-20 13:20:00,123.62,123.69,123.62,123.66,2505.0,101.4259,101.4833,101.4259,101.4587,2505.0
2015-07-20 13:30:00,123.67,123.72,123.6,123.63,5626.0,101.4669,101.5079,101.4095,101.4341,5626.0
2015-07-20 13:40:00,123.59,123.69,123.56,123.57,1743.0,101.4013,101.4833,101.3767,101.3849,1743.0
2015-07-20 13:50:00,123.59,123.59,123.47,123.56,22393.0,101.4013,101.4013,101.3028,101.3767,22393.0
2015-07-20 14:00:00,123.6,123.66,123.6,123.64,1204.0,101.4095,101.4587,101.4095,101.4423,1204.0
2015-07-20 14:10:00,123.6,123.61,123.48,123.48,4173.0,101.4095,101.4177,101.311,101.311,4173.0
2015-07-20 14:20:00,123.49,123.67,123.47,123.67,3764.0,101.3192,101.4669,101.3028,101.4669,3764.0
2015-07-20 14:30:00,123.68,123.72,123.6,123.62,4650.0,101.4751,101.5079,101.4095,101.4259,4650.0
2015-07-20 14:40:00,123.61,123.61,123.53,123.58,4115.0,101.4177,101.4177,101.352,101.3931,4115.0
2015-07-20 14:50:00,123.58,123.61,123.51,123.53,4132.0,101.3931,101.4177,101.3356,101.352,4132.0
2015-07-20 15:00:00,123.51,123.67,123.51,123.67,9323.0,101.3356,101.4669,101.3356,101.4669,9323.0
2015-07-20 15:10:00,123.7,123.74,123.61,123.61,6789.0,101.4915,101.5243,101.4177,101.4177,6789.0
2015-07-20 15:20:00,123.62,123.71,123.56,123.59,12099.0,101.4259,101.4997,101.3767,101.4013,12099.0
2015-07-20 15:30:00,123.59,123.61,123.43,123.45,16714.0,101.4013,101.4177,101.27,101.2864,16714.0
2015-07-20 15:40:00,123.43,123.47,123.27,123.33,18095.0,101.27,101.3028,101.1387,101.1879,18095.0
2015-07-20 15:50:00,123.32,123.42,123.21,123.36,72874.0,101.1797,101.2618,101.0895,101.2126,72874.0
2015-07-21 09:30:00,123.14,123.32,120.69,121.18,60912.0,101.0321,101.1797,99.0219,99.4239,60912.0
2015-07-21 09:40:00,121.28,121.7,120.85,120.88,39278.0,99.506,99.8506,99.1532,99.1778,39278.0
2015-07-21 09:50:00,120.87,120.94,120.14,120.49,47388.0,99.1696,99.227,98.5707,98.8578,47388.0
2015-07-21 10:00:00,120.54,121.05,120.52,120.92,23906.0,98.8988,99.3173,98.8824,99.2106,23906.0
2015-07-21 10:10:00,120.98,120.99,120.68,120.8,48903.0,99.2599,99.2681,99.0137,99.1122,48903.0
2015-07-21 10:20:00,120.81,121.12,120.63,121.09,36263.0,99.1204,99.3747,98.9727,99.3501,36263.0
2015-07-21 10:30:00,121.06,121.09,120.68,121.02,35724.0,99.3255,99.3501,99.0137,99.2927,35724.0
2015-07-21 10:40:00,121.06,121.06,120.76,120.83,9853.0,99.3255,99.3255,99.0794,99.1368,9853.0
2015-07-21 10:50:00,120.82,120.95,120.73,120.9,7562.0,99.1286,99.2352,99.0547,99.1942,7562.0
2015-07-21 11:00:00,120.94,120.96,120.57,120.57,22217.0,99.227,99.2434,98.9235,98.9235,22217.0
2015-07-21 11:10:00,120.59,120.93,120.53,120.8,15631.0,98.9399,99.2188,98.8906,99.1122,15631.0
2015-07-21 11:20:00,120.8,120.93,120.73,120.93,8120.0,99.1122,99.2188,99.0547,99.2188,8120.0
2015-07-21 11:30:00,120.89,121.0,120.85,120.94,10279.0,99.186,99.2763,99.1532,99.227,10279.0
2015-07-21 11:40:00,120.93,121.0,120.89,120.94,9600.0,99.2188,99.2763,99.186,99.227,9600.0
2015-07-21 11:50:00,120.95,120.99,120.87,120.99,6920.0,99.2352,99.2681,99.1696,99.2681,6920.0
2015-07-21 12:00:00,121.0,121.0,120.87,120.97,7985.0,99.2763,99.2763,99.1696,99.2516,7985.0
2015-07-21 12:10:00,120.99,121.0,120.91,120.94,7878.0,99.2681,99.2763,99.2024,99.227,7878.0
2015-07-21 12:20:00,120.92,121.0,120.91,120.98,9892.0,99.2106,99.2763,99.2024,99.2599,9892.0
2015-07-21 12:30:00,121.0,121.04,120.95,120.98,6545.0,99.2763,99.3091,99.2352,99.2599,6545.0
2015-07-21 12:40:00,120.99,121.0,120.88,120.94,20269.0,99.2681,99.2763,99.1778,99.227,20269.0
2015-07-21 12:50:00,120.96,121.03,120.92,121.01,7067.0,99.2434,99.3009,99.2106,99.2845,7067.0
2015-07-21 13:00:00,121.0,121.01,120.87,120.96,8789.0,99.2763,99.2845,99.1696,99.2434,8789.0
2015-07-21 13:10:00,120.89,120.93,120.87,120.92,4341.0,99.186,99.2188,99.1696,99.2106,4341.0
2015-07-21 13:20:00,120.9,120.9,120.67,120.72,10898.0,99.1942,99.1942,99.0055,99.0465,10898.0
2015-07-21 13:30:00,120.71,120.8,120.63,120.8,7760.0,99.0383,99.1122,98.9727,99.1122,7760.0
2015-07-21 13:40:00,120.81,120.87,120.72,120.72,17945.0,99.1204,99.1696,99.0465,99.0465,17945.0
2015-07-21 13:50:00,120.78,120.94,120.78,120.91,7690.0,99.0958,99.227,99.0958,99.2024,7690.0
2015-07-21 14:00:00,120.91,120.91,120.73,120.75,10528.0,99.2024,99.2024,99.0547,99.0711,10528.0
2015-07-21 14:10:00,120.72,120.73,120.51,120.53,14719.0,99.0465,99.0547,98.8742,98.8906,14719.0
2015-07-21 14:20:00,120.55,120.69,120.54,120.67,14770.0,98.9071,99.0219,98.8988,99.0055,14770.0
2015-07-21 14:30:00,120.69,120.69,120.37,120.42,26760.0,99.0219,99.0219,98.7594,98.8004,26760.0
2015-07-21 14:40:00,120.46,120.56,120.45,120.52,8393.0,98.8332,98.9153,98.825,98.8824,8393.0
2015-07-21 14:50:00,120.51,120.51,120.29,120.36,14172.0,98.8742,98.8742,98.6937,98.7512,14172.0
2015-07-21 15:00:00,120.33,120.51,120.32,120.51,13246.0,98.7266,98.8742,98.7183,98.8742,13246.0
2015-07-21 15:10:00,120.53,120.79,120.46,120.46,46732.0,98.8906,99.104,98.8332,98.8332,46732.0
2015-07-21 15:20:00,120.46,120.61,120.45,120.58,16461.0,98.8332,98.9563,98.825,98.9317,16461.0
2015-07-21 15:30:00,120.6,120.92,120.59,120.9,29430.0,98.9481,99.2106,98.9399,99.1942,29430.0
2015-07-21 15:40:00,120.89,120.93,120.79,120.89,41047.0,99.186,99.2188,99.104,99.186,41047.0
2015-07-21 15:50:00,120.89,120.92,120.68,120.81,79633.0,99.186,99.2106,99.0137,99.1204,79633.0
2015-07-22 09:30:00,120.51,120.89,120.38,120.43,17900.0,98.8742,99.186,98.7676,98.8086,17900.0
2015-07-22 09:40:00,120.57,120.83,120.49,120.49,12083.0,98.9235,99.1368,98.8578,98.8578,12083.0
2015-07-22 09:50:00,120.57,120.65,120.38,120.6,19892.0,98.9235,98.9891,98.7676,98.9481,19892.0
2015-07-22 10:00:00,120.74,120.84,120.6,120.81,20671.0,99.0629,99.145,98.9481,99.1204,20671.0
2015-07-22 10:10:00,120.81,121.11,120.8,121.11,29461.0,99.1204,99.3665,99.1122,99.3665,29461.0
2015-07-22 10:20:00,121.09,121.17,120.96,121.02,9854.0,99.3501,99.4157,99.2434,99.2927,9854.0
2015-07-22 10:30:00,121.03,121.05,120.77,120.84,9833.0,99.3009,99.3173,99.0876,99.145,9833.0
2015-07-22 10:40:00,120.8,120.89,120.66,120.73,6400.0,99.1122,99.186,98.9973,99.0547,6400.0
2015-07-22 10:50:00,120.71,120.94,120.71,120.91,6709.0,99.0383,99.227,99.0383,99.2024,6709.0
2015-07-22 11:00:00,120.9,120.94,120.82,120.92,8127.0,99.1942,99.227,99.1286,99.2106,8127.0
2015-07-22 11:10:00,120.9,121.06,120.87,121.02,13764.0,99.1942,99.3255,99.1696,99.2927,13764.0
2015-07-22 11:20:00,121.04,121.04,120.89,120.94,8522.0,99.3091,99.3091,99.186,99.227,8522.0
2015-07-22 11:30:00,120.97,121.05,120.96,120.99,7447.0,99.2516,99.3173,99.2434,99.2681,7447.0
2015-07-22 11:40:00,121.02,121.05,120.97,121.01,7983.0,99.2927,99.3173,99.2516,99.2845,7983.0
2015-07-22 11:50:00,121.01,121.13,121.01,121.1,13202.0,99.2845,99.3829,99.2845,99.3583,13202.0
2015-07-22 12:00:00,121.11,121.33,121.02,121.19,32619.0,99.3665,99.547,99.2927,99.4322,32619.0
2015-07-22 12:10:00,121.18,121.2,121.01,121.07,9351.0,99.4239,99.4404,99.2845,99.3337,9351.0
2015-07-22 12:20:00,121.08,121.13,121.01,121.01,15675.0,99.3419,99.3829,99.2845,99.2845,15675.0
2015-07-22 12:30:00,121.0,121.0,120.87,120.97,6534.0,99.2763,99.2763,99.1696,99.2516,6534.0
2015-07-22 12:40:00,120.92,120.99,120.9,120.94,5805.0,99.2106,99.2681,99.1942,99.227,5805.0
2015-07-22 12:50:00,120.98,121.05,120.93,120.94,7005.0,99.2599,99.3173,99.2188,99.227,7005.0
2015-07-22 13:00:00,120.94,120.98,120.78,120.82,10199.0,99.227,99.2599,99.0958,99.1286,10199.0
2015-07-22 13:10:00,120.82,120.82,120.67,120.71,6992.0,99.1286,99.1286,99.0055,99.0383,6992.0
2015-07-22 13:20:00,120.71,120.79,120.7,120.75,6057.0,99.0383,99.104,99.0301,99.0711,6057.0
2015-07-22 13:30:00,120.73,120.75,120.61,120.65,8265.0,99.0547,99.0711,98.9563,98.9891,8265.0
2015-07-22 13:40:00,120.65,120.7,120.64,120.65,5239.0,98.9891,99.0301,98.9809,98.9891,5239.0
2015-07-22 13:50:00,120.64,120.66,120.59,120.6,6674.0,98.9809,98.9973,98.9399,98.9481,6674.0
2015-07-22 14:00:00,120.58,120.61,120.49,120.54,16583.0,98.9317,98.9563,98.8578,98.8988,16583.0
2015-07-22 14:10:00,120.56,120.58,120.48,120.53,18181.0,98.9153,98.9317,98.8496,98.8906,18181.0
2015-07-22 14:20:00,120.53,120.57,120.43,120.51,36552.0,98.8906,98.9235,98.8086,98.8742,36552.0
2015-07-22 14:30:00,120.52,120.66,120.47,120.6,42334.0,98.8824,98.9973,98.8414,98.9481,42334.0
2015-07-22 14:40:00,120.6,120.62,120.46,120.53,23842.0,98.9481,98.9645,98.8332,98.8906,23842.0
2015-07-22 14:50:00,120.54,120.57,120.42,120.56,24076.0,98.8988,98.9235,98.8004,98.9153,24076.0
2015-07-22 15:00:00,120.54,120.67,120.48,120.65,38768.0,98.8988,99.0055,98.8496,98.9891,38768.0
2015-07-22 15:10:00,120.63,120.63,120.49,120.58,10014.0,98.9727,98.9727,98.8578,98.9317,10014.0
2015-07-22 15:20:00,120.57,120.6,120.46,120.48,21241.0,98.9235,98.9481,98.8332,98.8496,21241.0
2015-07-22 15:30:00,120.47,120.47,120.36,120.38,14828.0,98.8414,98.8414,98.7512,98.7676,14828.0
2015-07-22 15:40:00,120.38,120.38,120.2,120.27,41516.0,98.7676,98.7676,98.6199,98.6773,41516.0
2015-07-22 15:50:00,120.28,120.33,120.16,120.29,111715.0,98.6855,98.7266,98.5871,98.6937,111715.0
2015-07-23 09:30:00,120.09,120.53,120.09,120.4,12837.0,98.5296,98.8906,98.5296,98.784,12837.0
2015-07-23 09:40:00,120.33,120.44,120.17,120.39,12272.0,98.7266,98.8168,98.5953,98.7758,12272.0
2015-07-23 09:50:00,120.38,120.46,120.25,120.46,10357.0,98.7676,98.8332,98.6609,98.8332,10357.0
2015-07-23 10:00:00,120.45,120.46,120.1,120.3,19175.0,98.825,98.8332,98.5378,98.7019,19175.0
2015-07-23 10:10:00,120.33,120.45,120.14,120.39,17833.0,98.7266,98.825,98.5707,98.7758,17833.0
2015-07-23 10:20:00,120.36,120.44,120.3,120.41,19354.0,98.7512,98.8168,98.7019,98.7922,19354.0
2015-07-23 10:30:00,120.4,120.51,120.34,120.43,10524.0,98.784,98.8742,98.7348,98.8086,10524.0
2015-07-23 10:40:00,120.41,120.57,120.33,120.33,10272.0,98.7922,98.9235,98.7266,98.7266,10272.0
2015-07-23 10:50:00,120.41,120.44,120.32,120.4,6972.0,98.7922,98.8168,98.7183,98.784,6972.0
2015-07-23 11:00:00,120.42,120.48,120.39,120.44,7108.0,98.8004,98.8496,98.7758,98.8168,7108.0
2015-07-23 11:10:00,120.47,120.49,120.07,120.11,14802.0,98.8414,98.8578,98.5132,98.546,14802.0
2015-07-23 11:20:00,120.13,120.13,119.78,119.89,14922.0,98.5625,98.5625,98.2753,98.3655,14922.0
2015-07-23 11:30:00,119.88,119.95,119.72,119.74,18702.0,98.3573,98.4148,98.2261,98.2425,18702.0
2015-07-23 11:40:00,119.75,119.75,119.54,119.57,16089.0,98.2507,98.2507,98.0784,98.103,16089.0
2015-07-23 11:50:00,119.61,119.63,119.35,119.43,8731.0,98.1358,98.1522,97.9225,97.9881,8731.0
2015-07-23 12:00:00,119.36,119.46,119.3,119.37,11859.0,97.9307,98.0127,97.8815,97.9389,11859.0
2015-07-23 12:10:00,119.35,119.38,119.19,119.21,18065.0,97.9225,97.9471,97.7912,97.8076,18065.0
2015-07-23 12:20:00,119.21,119.42,119.19,119.41,7527.0,97.8076,97.9799,97.7912,97.9717,7527.0
2015-07-23 12:30:00,119.39,119.39,119.28,119.28,9478.0,97.9553,97.9553,97.8651,97.8651,9478.0
2015-07-23 12:40:00,119.32,119.41,119.14,119.15,15666.0,97.8979,97.9717,97.7502,97.7584,15666.0
2015-07-23 12:50:00,119.14,119.26,119.13,119.13,8306.0,97.7502,97.8487,97.742,97.742,8306.0
2015-07-23 13:00:00,119.16,119.23,119.1,119.18,13865.0,97.7666,97.824,97.7174,97.783,13865.0
2015-07-23 13:10:00,119.16,119.19,119.07,119.07,10599.0,97.7666,97.7912,97.6928,97.6928,10599.0
2015-07-23 13:20:00,119.08,119.11,118.94,118.97,15934.0,97.701,97.7256,97.5861,97.6107,15934.0
2015-07-23 13:30:00,118.97,118.98,118.77,118.84,31625.0,97.6107,97.6189,97.4466,97.5041,31625.0
2015-07-23 13:40:00,118.84,118.89,118.67,118.76,42769.0,97.5041,97.5451,97.3646,97.4384,42769.0
2015-07-23 13:50:00,118.75,119.01,118.68,119.0,19169.0,97.4302,97.6435,97.3728,97.6353,19169.0
2015-07-23 14:00:00,119.02,119.04,118.87,118.89,17081.0,97.6517,97.6682,97.5287,97.5451,17081.0
2015-07-23 14:10:00,118.86,118.91,118.65,118.67,21943.0,97.5205,97.5615,97.3482,97.3646,21943.0
2015-07-23 14:20:00,118.69,118.72,118.56,118.71,15549.0,97.381,97.4056,97.2743,97.3974,15549.0
2015-07-23 14:30:00,118.71,118.75,118.55,118.57,41386.0,97.3974,97.4302,97.2661,97.2825,41386.0
2015-07-23 14:40:00,118.6,118.67,118.46,118.47,20805.0,97.3071,97.3646,97.1923,97.2005,20805.0
2015-07-23 14:50:00,118.5,118.5,118.23,118.3,20581.0,97.2251,97.2251,97.0036,97.061,20581.0
2015-07-23 15:00:00,118.28,118.31,118.14,118.22,61121.0,97.0446,97.0692,96.9297,96.9954,61121.0
2015-07-23 15:10:00,118.23,118.24,117.96,117.96,42618.0,97.0036,97.0118,96.782,96.782,42618.0
2015-07-23 15:20:00,117.95,118.0,117.83,117.89,53523.0,96.7738,96.8149,96.6754,96.7246,53523.0
2015-07-23 15:30:00,117.89,118.01,117.85,117.95,50256.0,96.7246,96.8231,96.6918,96.7738,50256.0
2015-07-23 15:40:00,117.95,118.05,117.89,118.02,56891.0,96.7738,96.8559,96.7246,96.8313,56891.0
2015-07-23 15:50:00,118.0,118.03,117.86,117.9,100998.0,96.8149,96.8395,96.7,96.7328,100998.0
2015-07-24 09:30:00,117.9,118.14,117.68,118.14,26641.0,96.7328,96.9297,96.5523,96.9297,26641.0
2015-07-24 09:40:00,118.17,118.22,117.79,118.1,15949.0,96.9543,96.9954,96.6426,96.8969,15949.0
2015-07-24 09:50:00,118.1,118.15,117.8,117.8,15101.0,96.8969,96.9379,96.6508,96.6508,15101.0
2015-07-24 10:00:00,117.79,118.0,117.61,117.97,25026.0,96.6426,96.8149,96.4949,96.7903,25026.0
2015-07-24 10:10:00,118.02,118.06,117.74,117.81,44855.0,96.8313,96.8641,96.6015,96.659,44855.0
2015-07-24 10:20:00,117.79,117.8,117.69,117.76,24758.0,96.6426,96.6508,96.5605,96.618,24758.0
2015-07-24 10:30:00,117.72,117.73,117.47,117.62,37025.0,96.5851,96.5933,96.38,96.5031,37025.0
2015-07-24 10:40:00,117.62,117.74,117.53,117.6,38510.0,96.5031,96.6015,96.4292,96.4867,38510.0
2015-07-24 10:50:00,117.61,117.76,117.52,117.52,11620.0,96.4949,96.618,96.421,96.421,11620.0
2015-07-24 11:00:00,117.55,117.76,117.48,117.66,20023.0,96.4457,96.618,96.3882,96.5359,20023.0
2015-07-24 11:10:00,117.66,117.79,117.51,117.76,32301.0,96.5359,96.6426,96.4128,96.618,32301.0
2015-07-24 11:20:00,117.77,117.85,117.68,117.83,19479.0,96.6262,96.6918,96.5523,96.6754,19479.0
2015-07-24 11:30:00,117.83,117.92,117.78,117.82,14446.0,96.6754,96.7492,96.6344,96.6672,14446.0
2015-07-24 11:40:00,117.83,117.95,117.75,117.9,10607.0,96.6754,96.7738,96.6098,96.7328,10607.0
2015-07-24 11:50:00,117.9,117.9,117.78,117.86,13791.0,96.7328,96.7328,96.6344,96.7,13791.0
2015-07-24 12:00:00,117.9,117.92,117.79,117.88,10833.0,96.7328,96.7492,96.6426,96.7164,10833.0
2015-07-24 12:10:00,117.87,117.95,117.68,117.8,27798.0,96.7082,96.7738,96.5523,96.6508,27798.0
2015-07-24 12:20:00,117.8,117.82,117.67,117.67,17541.0,96.6508,96.6672,96.5441,96.5441,17541.0
2015-07-24 12:30:00,117.74,117.83,117.71,117.72,42693.0,96.6015,96.6754,96.5769,96.5851,42693.0
2015-07-24 12:40:00,117.73,117.74,117.58,117.68,17077.0,96.5933,96.6015,96.4703,96.5523,17077.0
2015-07-24 12:50:00,117.65,117.65,117.46,117.58,16806.0,96.5277,96.5277,96.3718,96.4703,16806.0
2015-07-24 13:00:00,117.6,117.71,117.6,117.64,30152.0,96.4867,96.5769,96.4867,96.5195,30152.0
2015-07-24 13:10:00,117.65,117.76,117.58,117.62,33291.0,96.5277,96.618,96.4703,96.5031,33291.0
2015-07-24 13:20:00,117.61,117.64,117.47,117.49,13075.0,96.4949,96.5195,96.38,96.3964,13075.0
2015-07-24 13:30:00,117.49,117.55,117.38,117.4,15209.0,96.3964,96.4457,96.3062,96.3226,15209.0
2015-07-24 13:40:00,117.41,117.46,117.24,117.35,18572.0,96.3308,96.3718,96.1913,96.2816,18572.0
2015-07-24 13:50:00,117.35,117.46,117.33,117.43,12134.0,96.2816,96.3718,96.2652,96.3472,12134.0
2015-07-24 14:00:00,117.42,117.45,117.36,117.37,16005.0,96.339,96.3636,96.2898,96.298,16005.0
2015-07-24 14:10:00,117.37,117.42,117.24,117.4,21722.0,96.298,96.339,96.1913,96.3226,21722.0
2015-07-24 14:20:00,117.38,117.4,117.11,117.37,17781.0,96.3062,96.3226,96.0847,96.298,17781.0
2015-07-24 14:30:00,117.4,117.4,117.21,117.28,14473.0,96.3226,96.3226,96.1667,96.2241,14473.0
2015-07-24 14:40:00,117.28,117.55,117.28,117.42,17965.0,96.2241,96.4457,96.2241,96.339,17965.0
2015-07-24 14:50:00,117.43,117.44,117.28,117.34,17904.0,96.3472,96.3554,96.2241,96.2734,17904.0
2015-07-24 15:00:00,117.33,117.49,117.26,117.44,15917.0,96.2652,96.3964,96.2077,96.3554,15917.0
2015-07-24 15:10:00,117.45,117.56,117.41,117.55,20089.0,96.3636,96.4539,96.3308,96.4457,20089.0
2015-07-24 15:20:00,117.54,117.65,117.39,117.39,30115.0,96.4375,96.5277,96.3144,96.3144,30115.0
2015-07-24 15:30:00,117.41,117.53,117.31,117.41,38945.0,96.3308,96.4292,96.2487,96.3308,38945.0
2015-07-24 15:40:00,117.43,117.55,117.39,117.43,44703.0,96.3472,96.4457,96.3144,96.3472,44703.0
2015-07-24 15:50:00,117.43,117.61,117.38,117.55,88144.0,96.3472,96.4949,96.3062,96.4457,88144.0
2015-07-27 09:30:00,116.6,116.6,115.17,115.53,41796.0,95.6662,95.6662,94.493,94.7883,41796.0
2015-07-27 09:40:00,115.44,115.96,115.43,115.96,18350.0,94.7145,95.1411,94.7063,95.1411,18350.0
2015-07-27 09:50:00,115.91,116.64,115.91,115.95,30885.0,95.1001,95.699,95.1001,95.1329,30885.0
2015-07-27 10:00:00,116.0,116.14,115.8,115.87,17009.0,95.1739,95.2888,95.0098,95.0673,17009.0
2015-07-27 10:10:00,115.87,116.21,115.81,116.11,16532.0,95.0673,95.3462,95.018,95.2642,16532.0
2015-07-27 10:20:00,116.11,116.17,115.9,116.15,6924.0,95.2642,95.3134,95.0919,95.297,6924.0
2015-07-27 10:30:00,116.1,116.56,116.1,116.3,21684.0,95.256,95.6334,95.256,95.4201,21684.0
2015-07-27 10:40:00,116.53,116.75,116.51,116.56,25232.0,95.6088,95.7893,95.5924,95.6334,25232.0
2015-07-27 10:50:00,116.55,116.58,116.29,116.31,5716.0,95.6252,95.6498,95.4119,95.4283,5716.0
2015-07-27 11:00:00,116.3,116.69,116.3,116.65,12153.0,95.4201,95.7401,95.4201,95.7072,12153.0
2015-07-27 11:10:00,116.62,116.63,116.22,116.26,12641.0,95.6826,95.6908,95.3544,95.3873,12641.0
2015-07-27 11:20:00,116.36,116.36,116.1,116.16,10895.0,95.4693,95.4693,95.256,95.3052,10895.0
2015-07-27 11:30:00,116.19,116.25,115.9,116.03,17403.0,95.3298,95.3791,95.0919,95.1986,17403.0
2015-07-27 11:40:00,116.05,116.17,115.99,116.06,12653.0,95.215,95.3134,95.1657,95.2232,12653.0
2015-07-27 11:50:00,116.06,116.21,116.03,116.2,14917.0,95.2232,95.3462,95.1986,95.338,14917.0
2015-07-27 12:00:00,116.2,116.24,116.02,116.03,13013.0,95.338,95.3708,95.1903,95.1986,13013.0
2015-07-27 12:10:00,116.04,116.16,115.99,116.14,12830.0,95.2068,95.3052,95.1657,95.2888,12830.0
2015-07-27 12:20:00,116.16,116.2,116.09,116.11,7627.0,95.3052,95.338,95.2478,95.2642,7627.0
2015-07-27 12:30:00,116.16,116.21,116.08,116.2,8359.0,95.3052,95.3462,95.2396,95.338,8359.0
2015-07-27 12:40:00,116.2,116.36,116.19,116.2,11837.0,95.338,95.4693,95.3298,95.338,11837.0
2015-07-27 12:50:00,116.19,116.19,116.0,116.07,12801.0,95.3298,95.3298,95.1739,95.2314,12801.0
2015-07-27 13:00:00,116.11,116.3,116.11,116.26,10347.0,95.2642,95.4201,95.2642,95.3873,10347.0
2015-07-27 13:10:00,116.26,116.38,116.23,116.35,8361.0,95.3873,95.4857,95.3626,95.4611,8361.0
2015-07-27 13:20:00,116.37,116.42,116.26,116.42,8502.0,95.4775,95.5185,95.3873,95.5185,8502.0
2015-07-27 13:30:00,116.44,116.48,116.37,116.42,9270.0,95.5349,95.5678,95.4775,95.5185,9270.0
2015-07-27 13:40:00,116.42,116.43,116.32,116.32,13543.0,95.5185,95.5267,95.4365,95.4365,13543.0
2015-07-27 13:50:00,116.31,116.37,116.14,116.16,11514.0,95.4283,95.4775,95.2888,95.3052,11514.0
2015-07-27 14:00:00,116.18,116.35,116.18,116.29,8566.0,95.3216,95.4611,95.3216,95.4119,8566.0
2015-07-27 14:10:00,116.29,116.49,116.29,116.46,8264.0,95.4119,95.576,95.4119,95.5514,8264.0
2015-07-27 14:20:00,116.44,116.49,116.35,116.4,10202.0,95.5349,95.576,95.4611,95.5021,10202.0
2015-07-27 14:30:00,116.4,116.68,116.31,116.47,57356.0,95.5021,95.7319,95.4283,95.5596,57356.0
2015-07-27 14:40:00,116.45,116.64,116.44,116.54,30077.0,95.5431,95.699,95.5349,95.617,30077.0
2015-07-27 14:50:00,116.55,116.61,116.49,116.59,21114.0,95.6252,95.6744,95.576,95.658,21114.0
2015-07-27 15:00:00,116.59,116.6,116.49,116.51,27798.0,95.658,95.6662,95.576,95.5924,27798.0
2015-07-27 15:10:00,116.51,116.58,116.46,116.48,32640.0,95.5924,95.6498,95.5514,95.5678,32640.0
2015-07-27 15:20:00,116.5,116.54,116.39,116.39,41936.0,95.5842,95.617,95.4939,95.4939,41936.0
2015-07-27 15:30:00,116.38,116.42,116.23,116.28,28875.0,95.4857,95.5185,95.3626,95.4037,28875.0
2015-07-27 15:40:00,116.28,116.32,116.2,116.22,41805.0,95.4037,95.4365,95.338,95.3544,41805.0
2015-07-27 15:50:00,116.22,116.39,116.17,116.33,73663.0,95.3544,95.4939,95.3134,95.4447,73663.0
2015-07-28 09:30:00,117.51,118.01,117.3,117.4,63090.0,96.4128,96.8231,96.2405,96.3226,63090.0
2015-07-28 09:40:00,117.43,117.43,116.6,116.8,24113.0,96.3472,96.3472,95.6662,95.8303,24113.0
2015-07-28 09:50:00,116.77,117.23,116.73,116.94,29589.0,95.8057,96.1831,95.7729,95.9452,29589.0
2015-07-28 10:00:00,116.95,117.04,116.49,116.59,32707.0,95.9534,96.0272,95.576,95.658,32707.0
2015-07-28 10:10:00,116.57,116.87,116.56,116.78,25046.0,95.6416,95.8877,95.6334,95.8139,25046.0
2015-07-28 10:20:00,116.72,116.87,116.52,116.54,18058.0,95.7647,95.8877,95.6006,95.617,18058.0
2015-07-28 10:30:00,116.54,116.95,116.54,116.88,22690.0,95.617,95.9534,95.617,95.8959,22690.0
2015-07-28 10:40:00,116.91,117.17,116.91,117.08,24454.0,95.9206,96.1339,95.9206,96.06,24454.0
2015-07-28 10:50:00,117.09,117.65,117.09,117.63,24734.0,96.0682,96.5277,96.0682,96.5113,24734.0
2015-07-28 11:00:00,117.62,117.84,117.62,117.79,22825.0,96.5031,96.6836,96.5031,96.6426,22825.0
2015-07-28 11:10:00,117.76,118.0,117.65,117.65,32410.0,96.618,96.8149,96.5277,96.5277,32410.0
2015-07-28 11:20:00,117.65,117.95,117.42,117.95,11466.0,96.5277,96.7738,96.339,96.7738,11466.0
2015-07-28 11:30:00,117.96,118.11,117.79,118.04,20798.0,96.782,96.9051,96.6426,96.8477,20798.0
2015-07-28 11:40:00,118.06,118.46,118.05,118.37,25044.0,96.8641,97.1923,96.8559,97.1184,25044.0
2015-07-28 11:50:00,118.37,118.63,118.37,118.52,33933.0,97.1184,97.3318,97.1184,97.2415,33933.0
2015-07-28 12:00:00,118.52,118.67,118.41,118.46,25492.0,97.2415,97.3646,97.1513,97.1923,25492.0
2015-07-28 12:10:00,118.46,118.5,118.26,118.48,23546.0,97.1923,97.2251,97.0282,97.2087,23546.0
2015-07-28 12:20:00,118.47,118.67,118.39,118.63,21264.0,97.2005,97.3646,97.1348,97.3318,21264.0
2015-07-28 12:30:00,118.63,118.65,118.33,118.4,12677.0,97.3318,97.3482,97.0856,97.1431,12677.0
2015-07-28 12:40:00,118.43,118.55,118.35,118.54,9205.0,97.1677,97.2661,97.102,97.2579,9205.0
2015-07-28 12:50:00,118.53,118.64,118.43,118.59,24245.0,97.2497,97.34,97.1677,97.2989,24245.0
2015-07-28 13:00:00,118.6,118.76,118.58,118.7,18069.0,97.3071,97.4384,97.2907,97.3892,18069.0
2015-07-28 13:10:00,118.7,118.72,118.58,118.72,17343.0,97.3892,97.4056,97.2907,97.4056,17343.0
2015-07-28 13:20:00,118.71,118.83,118.71,118.77,13813.0,97.3974,97.4959,97.3974,97.4466,13813.0
2015-07-28 13:30:00,118.78,118.79,118.47,118.49,14283.0,97.4548,97.463,97.2005,97.2169,14283.0
2015-07-28 13:40:00,118.49,118.56,118.41,118.48,17977.0,97.2169,97.2743,97.1513,97.2087,17977.0
2015-07-28 13:50:00,118.46,118.6,118.46,118.49,14910.0,97.1923,97.3071,97.1923,97.2169,14910.0
2015-07-28 14:00:00,118.52,118.69,118.45,118.68,16819.0,97.2415,97.381,97.1841,97.3728,16819.0
2015-07-28 14:10:00,118.68,118.99,118.67,118.94,30733.0,97.3728,97.6271,97.3646,97.5861,30733.0
2015-07-28 14:20:00,118.93,119.14,118.89,119.11,23915.0,97.5779,97.7502,97.5451,97.7256,23915.0
2015-07-28 14:30:00,119.14,119.14,118.79,118.82,25130.0,97.7502,97.7502,97.463,97.4876,25130.0
2015-07-28 14:40:00,118.82,118.98,118.82,118.97,22205.0,97.4876,97.6189,97.4876,97.6107,22205.0
2015-07-28 14:50:00,118.95,119.15,118.93,119.14,19696.0,97.5943,97.7584,97.5779,97.7502,19696.0
2015-07-28 15:00:00,119.15,119.3,119.03,119.25,68676.0,97.7584,97.8815,97.6599,97.8404,68676.0
2015-07-28 15:10:00,119.23,119.33,119.13,119.33,39777.0,97.824,97.9061,97.742,97.9061,39777.0
2015-07-28 15:20:00,119.33,119.38,119.13,119.23,37557.0,97.9061,97.9471,97.742,97.824,37557.0
2015-07-28 15:30:00,119.23,119.31,119.19,119.28,53115.0,97.824,97.8897,97.7912,97.8651,53115.0
2015-07-28 15:40:00,119.27,119.4,119.23,119.32,63803.0,97.8569,97.9635,97.824,97.8979,63803.0
2015-07-28 15:50:00,119.32,119.33,118.85,119.27,157427.0,97.8979,97.9061,97.5123,97.8569,157427.0
2015-07-29 09:30:00,117.57,117.57,116.43,116.68,58139.0,96.4621,96.4621,95.5267,95.7319,58139.0
2015-07-29 09:40:00,116.67,116.87,115.38,116.36,40339.0,95.7236,95.8877,94.6652,95.4693,40339.0
2015-07-29 09:50:00,116.39,116.72,115.75,116.2,41698.0,95.4939,95.7647,94.9688,95.338,41698.0
2015-07-29 10:00:00,116.18,116.57,115.85,115.85,120023.0,95.3216,95.6416,95.0509,95.0509,120023.0
2015-07-29 10:10:00,115.87,116.09,115.52,115.88,50250.0,95.0673,95.2478,94.7801,95.0755,50250.0
2015-07-29 10:20:00,115.88,116.21,115.0,115.43,39380.0,95.0755,95.3462,94.3535,94.7063,39380.0
2015-07-29 10:30:00,115.28,116.6,115.26,116.6,73527.0,94.5832,95.6662,94.5668,95.6662,73527.0
2015-07-29 10:40:00,116.54,116.91,115.98,116.65,44013.0,95.617,95.9206,95.1575,95.7072,44013.0
2015-07-29 10:50:00,116.62,117.12,116.42,116.53,28762.0,95.6826,96.0929,95.5185,95.6088,28762.0
2015-07-29 11:00:00,116.54,116.71,116.24,116.41,36874.0,95.617,95.7565,95.3708,95.5103,36874.0
2015-07-29 11:10:00,116.47,116.47,115.97,116.11,33358.0,95.5596,95.5596,95.1493,95.2642,33358.0
2015-07-29 11:20:00,116.11,116.96,116.06,116.94,15546.0,95.2642,95.9616,95.2232,95.9452,15546.0
2015-07-29 11:30:00,116.95,117.16,116.61,116.72,20129.0,95.9534,96.1257,95.6744,95.7647,20129.0
2015-07-29 11:40:00,116.72,116.74,116.16,116.45,29956.0,95.7647,95.7811,95.3052,95.5431,29956.0
2015-07-29 11:50:00,116.48,116.79,116.24,116.44,25562.0,95.5678,95.8221,95.3708,95.5349,25562.0
2015-07-29 12:00:00,116.44,116.6,116.23,116.47,31507.0,95.5349,95.6662,95.3626,95.5596,31507.0
2015-07-29 12:10:00,116.52,116.62,116.35,116.39,19601.0,95.6006,95.6826,95.4611,95.4939,19601.0
2015-07-29 12:20:00,116.43,116.74,116.34,116.69,28780.0,95.5267,95.7811,95.4529,95.7401,28780.0
2015-07-29 12:30:00,116.67,117.11,116.57,116.57,27300.0,95.7236,96.0847,95.6416,95.6416,27300.0
2015-07-29 12:40:00,116.64,116.82,116.4,116.4,27007.0,95.699,95.8467,95.5021,95.5021,27007.0
2015-07-29 12:50:00,116.44,116.64,116.2,116.45,24961.0,95.5349,95.699,95.338,95.5431,24961.0
2015-07-29 13:00:00,116.47,116.77,116.47,116.55,22968.0,95.5596,95.8057,95.5596,95.6252,22968.0
2015-07-29 13:10:00,116.53,116.63,116.3,116.41,24676.0,95.6088,95.6908,95.4201,95.5103,24676.0
2015-07-29 13:20:00,116.44,116.49,116.15,116.15,12575.0,95.5349,95.576,95.297,95.297,12575.0
2015-07-29 13:30:00,116.19,116.19,115.81,116.03,27033.0,95.3298,95.3298,95.018,95.1986,27033.0
2015-07-29 13:40:00,116.08,116.16,115.83,115.85,18726.0,95.2396,95.3052,95.0345,95.0509,18726.0
2015-07-29 13:50:00,115.87,116.03,115.87,115.99,23766.0,95.0673,95.1986,95.0673,95.1657,23766.0
2015-07-29 14:00:00,116.12,116.88,115.9,115.9,26473.0,95.2724,95.8959,95.0919,95.0919,26473.0
2015-07-29 14:10:00,115.9,116.88,115.88,116.69,36921.0,95.0919,95.8959,95.0755,95.7401,36921.0
2015-07-29 14:20:00,116.74,116.79,116.12,116.12,14206.0,95.7811,95.8221,95.2724,95.2724,14206.0
2015-07-29 14:30:00,116.2,116.3,115.99,116.17,31792.0,95.338,95.4201,95.1657,95.3134,31792.0
2015-07-29 14:40:00,116.21,116.54,116.1,116.23,27435.0,95.3462,95.617,95.256,95.3626,27435.0
2015-07-29 14:50:00,116.3,116.86,116.3,116.77,21365.0,95.4201,95.8795,95.4201,95.8057,21365.0
2015-07-29 15:00:00,116.83,116.83,116.43,116.43,40130.0,95.8549,95.8549,95.5267,95.5267,40130.0
2015-07-29 15:10:00,116.42,116.62,116.32,116.55,45367.0,95.5185,95.6826,95.4365,95.6252,45367.0
2015-07-29 15:20:00,116.55,116.76,116.54,116.59,42486.0,95.6252,95.7975,95.617,95.658,42486.0
2015-07-29 15:30:00,116.58,116.75,116.36,116.37,78141.0,95.6498,95.7893,95.4693,95.4775,78141.0
2015-07-29 15:40:00,116.37,116.48,116.35,116.41,100095.0,95.4775,95.5678,95.4611,95.5103,100095.0
2015-07-29 15:50:00,116.42,116.45,116.25,116.34,124029.0,95.5185,95.5431,95.3791,95.4529,124029.0
2015-07-30 09:30:00,115.39,116.08,114.99,115.01,51480.0,94.6735,95.2396,94.3453,94.3617,51480.0
2015-07-30 09:40:00,115.0,115.35,114.65,115.15,62003.0,94.3535,94.6406,94.0663,94.4765,62003.0
2015-07-30 09:50:00,115.23,115.25,115.04,115.19,47956.0,94.5422,94.5586,94.3863,94.5094,47956.0
2015-07-30 10:00:00,115.18,116.24,115.12,116.2,43919.0,94.5012,95.3708,94.4519,95.338,43919.0
2015-07-30 10:10:00,116.21,117.53,116.21,117.53,61724.0,95.3462,96.4292,95.3462,96.4292,61724.0
2015-07-30 10:20:00,117.5,117.94,117.48,117.94,61281.0,96.4046,96.7656,96.3882,96.7656,61281.0
2015-07-30 10:30:00,117.95,118.11,117.33,117.33,25265.0,96.7738,96.9051,96.2652,96.2652,25265.0
2015-07-30 10:40:00,117.3,117.4,116.98,116.98,58797.0,96.2405,96.3226,95.978,95.978,58797.0
2015-07-30 10:50:00,116.97,117.01,116.78,116.81,26460.0,95.9698,96.0026,95.8139,95.8385,26460.0
2015-07-30 11:00:00,116.8,116.98,116.8,116.9,18987.0,95.8303,95.978,95.8303,95.9124,18987.0
2015-07-30 11:10:00,116.93,117.03,116.91,116.94,21104.0,95.937,96.019,95.9206,95.9452,21104.0
2015-07-30 11:20:00,116.93,117.02,116.82,116.82,15688.0,95.937,96.0108,95.8467,95.8467,15688.0
2015-07-30 11:30:00,116.84,116.97,116.77,116.94,17334.0,95.8631,95.9698,95.8057,95.9452,17334.0
2015-07-30 11:40:00,116.97,117.0,116.84,116.87,13471.0,95.9698,95.9944,95.8631,95.8877,13471.0
2015-07-30 11:50:00,116.88,116.98,116.66,116.75,17285.0,95.8959,95.978,95.7154,95.7893,17285.0
2015-07-30 12:00:00,116.8,116.9,116.65,116.69,16215.0,95.8303,95.9124,95.7072,95.7401,16215.0
2015-07-30 12:10:00,116.67,116.7,116.34,116.45,42716.0,95.7236,95.7483,95.4529,95.5431,42716.0
2015-07-30 12:20:00,116.45,116.69,116.45,116.53,7869.0,95.5431,95.7401,95.5431,95.6088,7869.0
2015-07-30 12:30:00,116.53,116.61,116.45,116.61,9391.0,95.6088,95.6744,95.5431,95.6744,9391.0
2015-07-30 12:40:00,116.62,116.8,116.61,116.66,9305.0,95.6826,95.8303,95.6744,95.7154,9305.0
2015-07-30 12:50:00,116.64,116.71,116.54,116.59,12086.0,95.699,95.7565,95.617,95.658,12086.0
2015-07-30 13:00:00,116.57,116.71,116.55,116.66,9968.0,95.6416,95.7565,95.6252,95.7154,9968.0
2015-07-30 13:10:00,116.69,116.76,116.66,116.73,9196.0,95.7401,95.7975,95.7154,95.7729,9196.0
2015-07-30 13:20:00,116.74,116.74,116.47,116.5,6546.0,95.7811,95.7811,95.5596,95.5842,6546.0
2015-07-30 13:30:00,116.52,116.52,116.13,116.15,15317.0,95.6006,95.6006,95.2806,95.297,15317.0
2015-07-30 13:40:00,116.16,116.54,116.16,116.4,19654.0,95.3052,95.617,95.3052,95.5021,19654.0
2015-07-30 13:50:00,116.38,116.41,116.22,116.41,13796.0,95.4857,95.5103,95.3544,95.5103,13796.0
2015-07-30 14:00:00,116.37,116.62,116.37,116.56,10642.0,95.4775,95.6826,95.4775,95.6334,10642.0
2015-07-30 14:10:00,116.56,116.59,116.44,116.44,15644.0,95.6334,95.658,95.5349,95.5349,15644.0
2015-07-30 14:20:00,116.44,116.78,116.44,116.7,21146.0,95.5349,95.8139,95.5349,95.7483,21146.0
2015-07-30 14:30:00,116.69,116.78,116.67,116.75,17516.0,95.7401,95.8139,95.7236,95.7893,17516.0
2015-07-30 14:40:00,116.75,116.91,116.66,116.81,18641.0,95.7893,95.9206,95.7154,95.8385,18641.0
2015-07-30 14:50:00,116.84,117.01,116.82,116.91,23252.0,95.8631,96.0026,95.8467,95.9206,23252.0
2015-07-30 15:00:00,116.91,117.08,116.89,116.93,30343.0,95.9206,96.06,95.9042,95.937,30343.0
2015-07-30 15:10:00,116.94,116.99,116.86,116.87,26397.0,95.9452,95.9862,95.8795,95.8877,26397.0
2015-07-30 15:20:00,116.88,117.1,116.86,117.09,37052.0,95.8959,96.0764,95.8795,96.0682,37052.0
2015-07-30 15:30:00,117.1,117.16,116.93,117.07,44531.0,96.0764,96.1257,95.937,96.0518,44531.0
2015-07-30 15:40:00,117.04,117.21,117.0,117.08,36216.0,96.0272,96.1667,95.9944,96.06,36216.0
2015-07-30 15:50:00,117.08,117.17,117.04,117.09,45764.0,96.06,96.1339,96.0272,96.0682,45764.0
2015-07-31 09:30:00,117.94,118.46,117.67,117.67,20333.0,96.7656,97.1923,96.5441,96.5441,20333.0
2015-07-31 09:40:00,117.62,118.0,117.16,117.24,34523.0,96.5031,96.8149,96.1257,96.1913,34523.0
2015-07-31 09:50:00,117.14,117.54,117.09,117.28,20453.0,96.1093,96.4375,96.0682,96.2241,20453.0
2015-07-31 10:00:00,117.26,117.4,117.15,117.35,7768.0,96.2077,96.3226,96.1175,96.2816,7768.0
2015-07-31 10:10:00,117.3,117.45,117.23,117.29,10933.0,96.2405,96.3636,96.1831,96.2323,10933.0
2015-07-31 10:20:00,117.29,117.55,117.29,117.44,17414.0,96.2323,96.4457,96.2323,96.3554,17414.0
2015-07-31 10:30:00,117.43,117.54,117.38,117.48,16703.0,96.3472,96.4375,96.3062,96.3882,16703.0
2015-07-31 10:40:00,117.42,117.46,117.27,117.3,15862.0,96.339,96.3718,96.2159,96.2405,15862.0
2015-07-31 10:50:00,117.3,117.41,117.05,117.1,13247.0,96.2405,96.3308,96.0354,96.0764,13247.0
2015-07-31 11:00:00,117.06,117.08,116.86,116.86,11443.0,96.0436,96.06,95.8795,95.8795,11443.0
2015-07-31 11:10:00,116.9,116.9,116.73,116.81,8451.0,95.9124,95.9124,95.7729,95.8385,8451.0
2015-07-31 11:20:00,116.8,116.97,116.56,116.96,8710.0,95.8303,95.9698,95.6334,95.9616,8710.0
2015-07-31 11:30:00,116.99,117.23,116.91,117.2,8700.0,95.9862,96.1831,95.9206,96.1585,8700.0
2015-07-31 11:40:00,117.21,117.47,117.21,117.27,10484.0,96.1667,96.38,96.1667,96.2159,10484.0
2015-07-31 11:50:00,117.26,117.26,117.05,117.2,5890.0,96.2077,96.2077,96.0354,96.1585,5890.0
2015-07-31 12:00:00,117.23,117.43,117.21,117.33,4175.0,96.1831,96.3472,96.1667,96.2652,4175.0
2015-07-31 12:10:00,117.32,117.38,117.25,117.28,6485.0,96.257,96.3062,96.1995,96.2241,6485.0
2015-07-31 12:20:00,117.29,117.36,117.26,117.36,3284.0,96.2323,96.2898,96.2077,96.2898,3284.0
2015-07-31 12:30:00,117.38,117.41,117.24,117.24,4450.0,96.3062,96.3308,96.1913,96.1913,4450.0
2015-07-31 12:40:00,117.21,117.33,117.19,117.28,7751.0,96.1667,96.2652,96.1503,96.2241,7751.0
2015-07-31 12:50:00,117.27,117.41,117.27,117.35,4517.0,96.2159,96.3308,96.2159,96.2816,4517.0
2015-07-31 13:00:00,117.32,117.36,117.31,117.33,6315.0,96.257,96.2898,96.2487,96.2652,6315.0
2015-07-31 13:10:00,117.34,117.47,117.31,117.47,4687.0,96.2734,96.38,96.2487,96.38,4687.0
2015-07-31 13:20:00,117.43,117.47,117.2,117.22,8342.0,96.3472,96.38,96.1585,96.1749,8342.0
2015-07-31 13:30:00,117.22,117.38,117.21,117.35,29777.0,96.1749,96.3062,96.1667,96.2816,29777.0
2015-07-31 13:40:00,117.38,117.38,117.24,117.24,7989.0,96.3062,96.3062,96.1913,96.1913,7989.0
2015-07-31 13:50:00,117.23,117.23,117.0,117.0,9699.0,96.1831,96.1831,95.9944,95.9944,9699.0
2015-07-31 14:00:00,117.01,117.13,117.0,117.13,13904.0,96.0026,96.1011,95.9944,96.1011,13904.0
2015-07-31 14:10:00,117.1,117.16,117.04,117.1,11611.0,96.0764,96.1257,96.0272,96.0764,11611.0
2015-07-31 14:20:00,117.07,117.1,116.91,116.97,11954.0,96.0518,96.0764,95.9206,95.9698,11954.0
2015-07-31 14:30:00,116.97,117.06,116.83,116.99,8244.0,95.9698,96.0436,95.8549,95.9862,8244.0
2015-07-31 14:40:00,116.99,117.07,116.66,116.86,11824.0,95.9862,96.0518,95.7154,95.8795,11824.0
2015-07-31 14:50:00,116.84,116.94,116.82,116.87,4492.0,95.8631,95.9452,95.8467,95.8877,4492.0
2015-07-31 15:00:00,116.89,116.91,116.78,116.78,10402.0,95.9042,95.9206,95.8139,95.8139,10402.0
2015-07-31 15:10:00,116.79,116.86,116.72,116.86,11046.0,95.8221,95.8795,95.7647,95.8795,11046.0
2015-07-31 15:20:00,116.87,116.88,116.71,116.74,9654.0,95.8877,95.8959,95.7565,95.7811,9654.0
2015-07-31 15:30:00,116.77,116.87,116.77,116.81,10613.0,95.8057,95.8877,95.8057,95.8385,10613.0
2015-07-31 15:40:00,116.81,116.89,116.74,116.87,23218.0,95.8385,95.9042,95.7811,95.8877,23218.0
2015-07-31 15:50:00,116.84,116.84,116.67,116.8,48553.0,95.8631,95.8631,95.7236,95.8303,48553.0
2015-08-03 09:30:00,117.05,117.13,116.12,116.31,10764.0,96.0354,96.1011,95.2724,95.4283,10764.0
2015-08-03 09:40:00,116.3,116.49,115.34,115.6,17069.0,95.4201,95.576,94.6324,94.8458,17069.0
2015-08-03 09:50:00,115.71,116.18,115.71,116.13,7742.0,94.936,95.3216,94.936,95.2806,7742.0
2015-08-03 10:00:00,116.18,116.37,116.05,116.21,11678.0,95.3216,95.4775,95.215,95.3462,11678.0
2015-08-03 10:10:00,116.24,116.51,116.24,116.27,13105.0,95.3708,95.5924,95.3708,95.3955,13105.0
2015-08-03 10:20:00,116.22,116.29,115.63,115.9,22176.0,95.3544,95.4119,94.8704,95.0919,22176.0
2015-08-03 10:30:00,115.9,116.09,115.68,116.02,6500.0,95.0919,95.2478,94.9114,95.1903,6500.0
2015-08-03 10:40:00,115.99,116.25,115.97,116.25,8873.0,95.1657,95.3791,95.1493,95.3791,8873.0
2015-08-03 10:50:00,116.25,116.67,116.19,116.6,15496.0,95.3791,95.7236,95.3298,95.6662,15496.0
2015-08-03 11:00:00,116.58,116.62,116.42,116.46,12253.0,95.6498,95.6826,95.5185,95.5514,12253.0
2015-08-03 11:10:00,116.47,116.65,116.47,116.47,14805.0,95.5596,95.7072,95.5596,95.5596,14805.0
2015-08-03 11:20:00,116.47,116.49,116.31,116.39,10788.0,95.5596,95.576,95.4283,95.4939,10788.0
2015-08-03 11:30:00,116.4,116.44,116.01,116.01,6864.0,95.5021,95.5349,95.1821,95.1821,6864.0
2015-08-03 11:40:00,115.98,116.03,115.74,115.74,8070.0,95.1575,95.1986,94.9606,94.9606,8070.0
2015-08-03 11:50:00,115.74,115.88,115.7,115.7,8631.0,94.9606,95.0755,94.9278,94.9278,8631.0
2015-08-03 12:00:00,115.73,115.86,115.68,115.76,11087.0,94.9524,95.0591,94.9114,94.977,11087.0
2015-08-03 12:10:00,115.75,115.81,115.62,115.62,7053.0,94.9688,95.018,94.8622,94.8622,7053.0
2015-08-03 12:20:00,115.62,115.88,115.54,115.81,6204.0,94.8622,95.0755,94.7965,95.018,6204.0
2015-08-03 12:30:00,115.82,115.82,115.31,115.43,14271.0,95.0263,95.0263,94.6078,94.7063,14271.0
2015-08-03 12:40:00,115.38,115.45,115.21,115.25,7884.0,94.6652,94.7227,94.5258,94.5586,7884.0
2015-08-03 12:50:00,115.27,115.27,115.04,115.09,14580.0,94.575,94.575,94.3863,94.4273,14580.0
2015-08-03 13:00:00,115.06,115.1,114.98,114.98,14107.0,94.4027,94.4355,94.3371,94.3371,14107.0
2015-08-03 13:10:00,114.96,115.08,114.87,115.05,21852.0,94.3207,94.4191,94.2468,94.3945,21852.0
2015-08-03 13:20:00,115.05,115.18,114.94,115.1,13001.0,94.3945,94.5012,94.3042,94.4355,13001.0
2015-08-03 13:30:00,115.09,115.1,114.97,115.03,20067.0,94.4273,94.4355,94.3289,94.3781,20067.0
2015-08-03 13:40:00,115.03,115.2,115.01,115.2,15941.0,94.3781,94.5176,94.3617,94.5176,15941.0
2015-08-03 13:50:00,115.26,115.26,114.91,114.97,15325.0,94.5668,94.5668,94.2796,94.3289,15325.0
2015-08-03 14:00:00,114.97,115.06,114.86,114.92,14296.0,94.3289,94.4027,94.2386,94.2878,14296.0
2015-08-03 14:10:00,114.93,115.04,114.89,114.91,8725.0,94.296,94.3863,94.2632,94.2796,8725.0
2015-08-03 14:20:00,114.9,114.92,114.77,114.86,16013.0,94.2714,94.2878,94.1648,94.2386,16013.0
2015-08-03 14:30:00,114.86,115.1,114.86,115.07,14987.0,94.2386,94.4355,94.2386,94.4109,14987.0
2015-08-03 14:40:00,115.14,115.14,114.88,114.93,16342.0,94.4683,94.4683,94.255,94.296,16342.0
2015-08-03 14:50:00,114.92,114.95,114.68,114.68,14317.0,94.2878,94.3124,94.0909,94.0909,14317.0
2015-08-03 15:00:00,114.68,114.84,114.67,114.8,19672.0,94.0909,94.2222,94.0827,94.1894,19672.0
2015-08-03 15:10:00,114.76,114.84,114.72,114.84,13133.0,94.1566,94.2222,94.1237,94.2222,13133.0
2015-08-03 15:20:00,114.83,115.06,114.83,115.0,15630.0,94.214,94.4027,94.214,94.3535,15630.0
2015-08-03 15:30:00,115.03,115.24,114.9,115.22,18541.0,94.3781,94.5504,94.2714,94.534,18541.0
2015-08-03 15:40:00,115.24,115.46,115.18,115.18,26976.0,94.5504,94.7309,94.5012,94.5012,26976.0
2015-08-03 15:50:00,115.2,115.34,115.04,115.28,91480.0,94.5176,94.6324,94.3863,94.5832,91480.0
2015-08-04 09:30:00,115.65,116.39,115.48,116.2,16984.0,94.8868,95.4939,94.7473,95.338,16984.0
2015-08-04 09:40:00,116.23,116.41,116.09,116.41,14657.0,95.3626,95.5103,95.2478,95.5103,14657.0
2015-08-04 09:50:00,116.41,116.41,115.62,115.99,27539.0,95.5103,95.5103,94.8622,95.1657,27539.0
2015-08-04 10:00:00,115.98,116.06,115.77,116.05,19262.0,95.1575,95.2232,94.9852,95.215,19262.0
2015-08-04 10:10:00,116.08,116.25,115.93,115.95,20233.0,95.2396,95.3791,95.1165,95.1329,20233.0
2015-08-04 10:20:00,116.0,116.23,115.98,116.18,7652.0,95.1739,95.3626,95.1575,95.3216,7652.0
2015-08-04 10:30:00,116.21,116.21,116.05,116.05,10296.0,95.3462,95.3462,95.215,95.215,10296.0
2015-08-04 10:40:00,116.05,116.05,115.8,115.99,16807.0,95.215,95.215,95.0098,95.1657,16807.0
2015-08-04 10:50:00,115.95,115.95,115.7,115.8,8680.0,95.1329,95.1329,94.9278,95.0098,8680.0
2015-08-04 11:00:00,115.8,115.96,115.8,115.87,9700.0,95.0098,95.1411,95.0098,95.0673,9700.0
2015-08-04 11:10:00,115.84,116.0,115.84,115.94,20327.0,95.0427,95.1739,95.0427,95.1247,20327.0
2015-08-04 11:20:00,115.89,115.98,115.89,115.95,5505.0,95.0837,95.1575,95.0837,95.1329,5505.0
2015-08-04 11:30:00,115.92,116.06,115.92,116.04,12901.0,95.1083,95.2232,95.1083,95.2068,12901.0
2015-08-04 11:40:00,116.08,116.14,116.02,116.04,18399.0,95.2396,95.2888,95.1903,95.2068,18399.0
2015-08-04 11:50:00,116.05,116.05,115.93,115.96,3300.0,95.215,95.215,95.1165,95.1411,3300.0
2015-08-04 12:00:00,115.94,116.1,115.92,116.06,4170.0,95.1247,95.256,95.1083,95.2232,4170.0
2015-08-04 12:10:00,116.11,116.11,116.01,116.08,3686.0,95.2642,95.2642,95.1821,95.2396,3686.0
2015-08-04 12:20:00,116.07,116.07,115.8,115.81,10349.0,95.2314,95.2314,95.0098,95.018,10349.0
2015-08-04 12:30:00,115.78,115.91,115.78,115.87,8318.0,94.9934,95.1001,94.9934,95.0673,8318.0
2015-08-04 12:40:00,115.86,115.87,115.71,115.76,4217.0,95.0591,95.0673,94.936,94.977,4217.0
2015-08-04 12:50:00,115.75,115.75,115.68,115.69,4652.0,94.9688,94.9688,94.9114,94.9196,4652.0
2015-08-04 13:00:00,115.69,115.69,115.56,115.61,5915.0,94.9196,94.9196,94.8129,94.854,5915.0
2015-08-04 13:10:00,115.61,115.73,115.54,115.71,6020.0,94.854,94.9524,94.7965,94.936,6020.0
2015-08-04 13:20:00,115.7,115.73,115.67,115.71,9293.0,94.9278,94.9524,94.9032,94.936,9293.0
2015-08-04 13:30:00,115.74,115.86,115.74,115.86,9303.0,94.9606,95.0591,94.9606,95.0591,9303.0
2015-08-04 13:40:00,115.86,115.87,115.49,115.49,18909.0,95.0591,95.0673,94.7555,94.7555,18909.0
2015-08-04 13:50:00,115.5,115.5,115.17,115.19,9919.0,94.7637,94.7637,94.493,94.5094,9919.0
2015-08-04 14:00:00,115.17,115.21,115.02,115.07,15408.0,94.493,94.5258,94.3699,94.4109,15408.0
2015-08-04 14:10:00,115.03,115.04,114.73,114.79,16523.0,94.3781,94.3863,94.1319,94.1812,16523.0
2015-08-04 14:20:00,114.81,114.95,114.74,114.9,21487.0,94.1976,94.3124,94.1402,94.2714,21487.0
2015-08-04 14:30:00,114.9,115.01,114.82,115.0,13323.0,94.2714,94.3617,94.2058,94.3535,13323.0
2015-08-04 14:40:00,115.0,115.0,114.79,114.98,17112.0,94.3535,94.3535,94.1812,94.3371,17112.0
2015-08-04 14:50:00,114.99,115.05,114.76,114.82,13286.0,94.3453,94.3945,94.1566,94.2058,13286.0
2015-08-04 15:00:00,114.87,115.1,114.87,115.0,11332.0,94.2468,94.4355,94.2468,94.3535,11332.0
2015-08-04 15:10:00,115.01,115.03,114.93,114.97,13891.0,94.3617,94.3781,94.296,94.3289,13891.0
2015-08-04 15:20:00,114.97,115.04,114.91,115.03,31559.0,94.3289,94.3863,94.2796,94.3781,31559.0
2015-08-04 15:30:00,115.05,115.18,115.04,115.05,14883.0,94.3945,94.5012,94.3863,94.3945,14883.0
2015-08-04 15:40:00,115.01,115.08,114.93,115.01,19447.0,94.3617,94.4191,94.296,94.3617,19447.0
2015-08-04 15:50:00,114.96,115.0,114.8,114.93,53522.0,94.3207,94.3535,94.1894,94.296,53522.0
2015-08-05 09:30:00,115.51,116.71,115.51,116.68,22609.0,94.7719,95.7565,94.7719,95.7319,22609.0
2015-08-05 09:40:00,116.67,116.82,116.26,116.82,16753.0,95.7236,95.8467,95.3873,95.8467,16753.0
2015-08-05 09:50:00,116.81,116.92,116.03,116.14,14841.0,95.8385,95.9288,95.1986,95.2888,14841.0
2015-08-05 10:00:00,116.06,117.01,116.04,116.87,19950.0,95.2232,96.0026,95.2068,95.8877,19950.0
2015-08-05 10:10:00,116.85,117.19,116.82,117.12,26079.0,95.8713,96.1503,95.8467,96.0929,26079.0
2015-08-05 10:20:00,117.13,117.28,116.97,117.28,19725.0,96.1011,96.2241,95.9698,96.2241,19725.0
2015-08-05 10:30:00,117.29,117.39,116.9,116.9,9634.0,96.2323,96.3144,95.9124,95.9124,9634.0
2015-08-05 10:40:00,116.86,117.14,116.84,116.9,8497.0,95.8795,96.1093,95.8631,95.9124,8497.0
2015-08-05 10:50:00,116.9,116.93,116.65,116.65,8346.0,95.9124,95.937,95.7072,95.7072,8346.0
2015-08-05 11:00:00,116.68,116.79,116.51,116.59,6469.0,95.7319,95.8221,95.5924,95.658,6469.0
2015-08-05 11:10:00,116.57,116.68,116.51,116.68,6200.0,95.6416,95.7319,95.5924,95.7319,6200.0
2015-08-05 11:20:00,116.64,116.95,116.64,116.82,8383.0,95.699,95.9534,95.699,95.8467,8383.0
2015-08-05 11:30:00,116.89,116.89,116.54,116.57,8355.0,95.9042,95.9042,95.617,95.6416,8355.0
2015-08-05 11:40:00,116.57,116.57,116.34,116.54,8443.0,95.6416,95.6416,95.4529,95.617,8443.0
2015-08-05 11:50:00,116.57,116.59,116.1,116.1,17353.0,95.6416,95.658,95.256,95.256,17353.0
2015-08-05 12:00:00,116.09,116.24,115.9,116.17,40044.0,95.2478,95.3708,95.0919,95.3134,40044.0
2015-08-05 12:10:00,116.22,116.22,115.82,115.89,8986.0,95.3544,95.3544,95.0263,95.0837,8986.0
2015-08-05 12:20:00,115.89,116.04,115.72,115.75,20828.0,95.0837,95.2068,94.9442,94.9688,20828.0
2015-08-05 12:30:00,115.8,115.93,115.7,115.92,4200.0,95.0098,95.1165,94.9278,95.1083,4200.0
2015-08-05 12:40:00,115.96,116.07,115.76,115.97,11599.0,95.1411,95.2314,94.977,95.1493,11599.0
2015-08-05 12:50:00,115.94,116.15,115.88,116.09,11205.0,95.1247,95.297,95.0755,95.2478,11205.0
2015-08-05 13:00:00,116.09,116.09,115.92,116.02,7868.0,95.2478,95.2478,95.1083,95.1903,7868.0
2015-08-05 13:10:00,116.02,116.02,115.68,115.78,7639.0,95.1903,95.1903,94.9114,94.9934,7639.0
2015-08-05 13:20:00,115.8,115.98,115.8,115.98,5591.0,95.0098,95.1575,95.0098,95.1575,5591.0
2015-08-05 13:30:00,116.04,116.13,115.9,116.13,8649.0,95.2068,95.2806,95.0919,95.2806,8649.0
2015-08-05 13:40:00,116.13,116.16,116.06,116.06,11611.0,95.2806,95.3052,95.2232,95.2232,11611.0
2015-08-05 13:50:00,116.05,116.12,115.91,116.06,12352.0,95.215,95.2724,95.1001,95.2232,12352.0
2015-08-05 14:00:00,116.03,116.29,116.0,116.17,18235.0,95.1986,95.4119,95.1739,95.3134,18235.0
2015-08-05 14:10:00,116.26,116.27,116.1,116.27,9030.0,95.3873,95.3955,95.256,95.3955,9030.0
2015-08-05 14:20:00,116.28,116.35,116.2,116.33,8247.0,95.4037,95.4611,95.338,95.4447,8247.0
2015-08-05 14:30:00,116.34,116.38,116.21,116.21,9460.0,95.4529,95.4857,95.3462,95.3462,9460.0
2015-08-05 14:40:00,116.16,116.16,115.96,116.11,9798.0,95.3052,95.3052,95.1411,95.2642,9798.0
2015-08-05 14:50:00,116.09,116.09,115.89,115.95,7367.0,95.2478,95.2478,95.0837,95.1329,7367.0
2015-08-05 15:00:00,115.96,116.23,115.95,116.23,7720.0,95.1411,95.3626,95.1329,95.3626,7720.0
2015-08-05 15:10:00,116.24,116.31,116.08,116.08,10687.0,95.3708,95.4283,95.2396,95.2396,10687.0
2015-08-05 15:20:00,116.08,116.3,116.08,116.13,14131.0,95.2396,95.4201,95.2396,95.2806,14131.0
2015-08-05 15:30:00,116.12,116.15,116.02,116.08,20587.0,95.2724,95.297,95.1903,95.2396,20587.0
2015-08-05 15:40:00,116.09,116.2,116.02,116.13,20267.0,95.2478,95.338,95.1903,95.2806,20267.0
2015-08-05 15:50:00,116.13,116.18,115.98,116.01,50734.0,95.2806,95.3216,95.1575,95.1821,50734.0
2015-08-06 09:30:00,116.28,116.36,115.19,115.44,16670.0,95.4037,95.4693,94.5094,94.7145,16670.0
2015-08-06 09:40:00,115.43,116.46,115.43,116.37,12166.0,94.7063,95.5514,94.7063,95.4775,12166.0
2015-08-06 09:50:00,116.36,116.48,116.11,116.48,18789.0,95.4693,95.5678,95.2642,95.5678,18789.0
2015-08-06 10:00:00,116.42,116.62,116.31,116.62,14028.0,95.5185,95.6826,95.4283,95.6826,14028.0
2015-08-06 10:10:00,116.6,117.04,116.57,117.0,21872.0,95.6662,96.0272,95.6416,95.9944,21872.0
2015-08-06 10:20:00,116.95,116.99,116.76,116.87,10270.0,95.9534,95.9862,95.7975,95.8877,10270.0
2015-08-06 10:30:00,116.82,117.03,116.76,117.01,10602.0,95.8467,96.019,95.7975,96.0026,10602.0
2015-08-06 10:40:00,117.01,117.34,116.88,117.34,11511.0,96.0026,96.2734,95.8959,96.2734,11511.0
2015-08-06 10:50:00,117.33,117.33,117.04,117.11,41094.0,96.2652,96.2652,96.0272,96.0847,41094.0
2015-08-06 11:00:00,117.07,117.1,116.9,116.99,9739.0,96.0518,96.0764,95.9124,95.9862,9739.0
2015-08-06 11:10:00,116.99,117.02,116.84,116.97,9751.0,95.9862,96.0108,95.8631,95.9698,9751.0
2015-08-06 11:20:00,116.95,117.05,116.87,116.87,18980.0,95.9534,96.0354,95.8877,95.8877,18980.0
2015-08-06 11:30:00,116.85,116.92,116.41,116.45,10318.0,95.8713,95.9288,95.5103,95.5431,10318.0
2015-08-06 11:40:00,116.44,116.68,116.36,116.59,15276.0,95.5349,95.7319,95.4693,95.658,15276.0
2015-08-06 11:50:00,116.61,116.68,116.32,116.32,12185.0,95.6744,95.7319,95.4365,95.4365,12185.0
2015-08-06 12:00:00,116.32,116.41,116.26,116.33,23276.0,95.4365,95.5103,95.3873,95.4447,23276.0
2015-08-06 12:10:00,116.31,116.65,116.31,116.62,7938.0,95.4283,95.7072,95.4283,95.6826,7938.0
2015-08-06 12:20:00,116.6,116.69,116.46,116.67,12560.0,95.6662,95.7401,95.5514,95.7236,12560.0
2015-08-06 12:30:00,116.61,116.61,116.41,116.52,8661.0,95.6744,95.6744,95.5103,95.6006,8661.0
2015-08-06 12:40:00,116.55,116.75,116.47,116.75,12474.0,95.6252,95.7893,95.5596,95.7893,12474.0
2015-08-06 12:50:00,116.8,116.8,116.57,116.73,10426.0,95.8303,95.8303,95.6416,95.7729,10426.0
2015-08-06 13:00:00,116.71,116.9,116.62,116.74,21052.0,95.7565,95.9124,95.6826,95.7811,21052.0
2015-08-06 13:10:00,116.72,116.94,116.66,116.81,15414.0,95.7647,95.9452,95.7154,95.8385,15414.0
2015-08-06 13:20:00,116.83,116.99,116.78,116.96,16381.0,95.8549,95.9862,95.8139,95.9616,16381.0
2015-08-06 13:30:00,116.93,116.95,116.53,116.54,15256.0,95.937,95.9534,95.6088,95.617,15256.0
2015-08-06 13:40:00,116.55,116.74,116.46,116.71,5660.0,95.6252,95.7811,95.5514,95.7565,5660.0
2015-08-06 13:50:00,116.72,116.72,116.44,116.44,12900.0,95.7647,95.7647,95.5349,95.5349,12900.0
2015-08-06 14:00:00,116.43,116.58,116.32,116.39,12106.0,95.5267,95.6498,95.4365,95.4939,12106.0
2015-08-06 14:10:00,116.35,116.46,116.31,116.4,11948.0,95.4611,95.5514,95.4283,95.5021,11948.0
2015-08-06 14:20:00,116.4,116.64,116.4,116.64,11183.0,95.5021,95.699,95.5021,95.699,11183.0
2015-08-06 14:30:00,116.64,116.67,116.39,116.51,14676.0,95.699,95.7236,95.4939,95.5924,14676.0
2015-08-06 14:40:00,116.51,116.56,116.47,116.48,14507.0,95.5924,95.6334,95.5596,95.5678,14507.0
2015-08-06 14:50:00,116.45,116.49,116.37,116.49,17206.0,95.5431,95.576,95.4775,95.576,17206.0
2015-08-06 15:00:00,116.5,116.51,116.34,116.36,22926.0,95.5842,95.5924,95.4529,95.4693,22926.0
2015-08-06 15:10:00,116.38,116.59,116.34,116.57,21994.0,95.4857,95.658,95.4529,95.6416,21994.0
2015-08-06 15:20:00,116.55,116.62,116.36,116.36,28751.0,95.6252,95.6826,95.4693,95.4693,28751.0
2015-08-06 15:30:00,116.35,116.54,116.31,116.54,22439.0,95.4611,95.617,95.4283,95.617,22439.0
2015-08-06 15:40:00,116.56,116.68,116.47,116.58,34818.0,95.6334,95.7319,95.5596,95.6498,34818.0
2015-08-06 15:50:00,116.54,116.59,116.38,116.43,66938.0,95.617,95.658,95.4857,95.5267,66938.0
2015-08-07 09:30:00,115.96,116.77,114.91,116.13,48608.0,95.1411,95.8057,94.2796,95.2806,48608.0
2015-08-07 09:40:00,116.11,116.5,116.03,116.29,37436.0,95.2642,95.5842,95.1986,95.4119,37436.0
2015-08-07 09:50:00,116.41,116.89,116.4,116.7,51515.0,95.5103,95.9042,95.5021,95.7483,51515.0
2015-08-07 10:00:00,116.63,116.72,116.24,116.53,43354.0,95.6908,95.7647,95.3708,95.6088,43354.0
2015-08-07 10:10:00,116.48,116.89,116.48,116.77,64719.0,95.5678,95.9042,95.5678,95.8057,64719.0
2015-08-07 10:20:00,116.81,116.88,116.36,116.4,18411.0,95.8385,95.8959,95.4693,95.5021,18411.0
2015-08-07 10:30:00,116.39,116.62,116.39,116.54,15315.0,95.4939,95.6826,95.4939,95.617,15315.0
2015-08-07 10:40:00,116.54,116.67,116.29,116.44,26641.0,95.617,95.7236,95.4119,95.5349,26641.0
2015-08-07 10:50:00,116.48,116.63,116.31,116.4,8474.0,95.5678,95.6908,95.4283,95.5021,8474.0
2015-08-07 11:00:00,116.36,116.52,116.25,116.28,9628.0,95.4693,95.6006,95.3791,95.4037,9628.0
2015-08-07 11:10:00,116.27,116.36,115.92,115.92,24382.0,95.3955,95.4693,95.1083,95.1083,24382.0
2015-08-07 11:20:00,116.0,116.09,115.78,115.84,5386.0,95.1739,95.2478,94.9934,95.0427,5386.0
2015-08-07 11:30:00,115.85,115.95,115.72,115.89,6752.0,95.0509,95.1329,94.9442,95.0837,6752.0
2015-08-07 11:40:00,115.92,116.09,115.9,116.04,6304.0,95.1083,95.2478,95.0919,95.2068,6304.0
2015-08-07 11:50:00,116.03,116.1,115.98,116.05,2877.0,95.1986,95.256,95.1575,95.215,2877.0
2015-08-07 12:00:00,116.07,116.18,116.07,116.13,5334.0,95.2314,95.3216,95.2314,95.2806,5334.0
2015-08-07 12:10:00,116.07,116.21,116.05,116.06,14688.0,95.2314,95.3462,95.215,95.2232,14688.0
2015-08-07 12:20:00,116.07,116.19,115.96,116.05,8269.0,95.2314,95.3298,95.1411,95.215,8269.0
2015-08-07 12:30:00,116.05,116.09,115.79,115.89,7020.0,95.215,95.2478,95.0016,95.0837,7020.0
2015-08-07 12:40:00,115.9,115.94,115.78,115.79,4550.0,95.0919,95.1247,94.9934,95.0016,4550.0
2015-08-07 12:50:00,115.81,115.91,115.79,115.89,2891.0,95.018,95.1001,95.0016,95.0837,2891.0
2015-08-07 13:00:00,115.89,115.97,115.83,115.96,36255.0,95.0837,95.1493,95.0345,95.1411,36255.0
2015-08-07 13:10:00,115.94,115.94,115.74,115.79,8016.0,95.1247,95.1247,94.9606,95.0016,8016.0
2015-08-07 13:20:00,115.8,115.93,115.72,115.93,2952.0,95.0098,95.1165,94.9442,95.1165,2952.0
2015-08-07 13:30:00,115.91,116.0,115.88,115.94,2967.0,95.1001,95.1739,95.0755,95.1247,2967.0
2015-08-07 13:40:00,115.97,115.98,115.86,115.9,3046.0,95.1493,95.1575,95.0591,95.0919,3046.0
2015-08-07 13:50:00,115.89,115.97,115.86,115.92,6820.0,95.0837,95.1493,95.0591,95.1083,6820.0
2015-08-07 14:00:00,115.89,115.98,115.87,115.98,3885.0,95.0837,95.1575,95.0673,95.1575,3885.0
2015-08-07 14:10:00,115.98,116.01,115.82,115.82,3061.0,95.1575,95.1821,95.0263,95.0263,3061.0
2015-08-07 14:20:00,115.88,115.92,115.83,115.85,3762.0,95.0755,95.1083,95.0345,95.0509,3762.0
2015-08-07 14:30:00,115.87,115.94,115.84,115.84,4163.0,95.0673,95.1247,95.0427,95.0427,4163.0
2015-08-07 14:40:00,115.77,115.79,115.65,115.7,3219.0,94.9852,95.0016,94.8868,94.9278,3219.0
2015-08-07 14:50:00,115.73,115.88,115.71,115.8,8228.0,94.9524,95.0755,94.936,95.0098,8228.0
2015-08-07 15:00:00,115.77,115.9,115.63,115.76,9100.0,94.9852,95.0919,94.8704,94.977,9100.0
2015-08-07 15:10:00,115.75,115.79,115.63,115.69,13963.0,94.9688,95.0016,94.8704,94.9196,13963.0
2015-08-07 15:20:00,115.7,115.86,115.69,115.76,31523.0,94.9278,95.0591,94.9196,94.977,31523.0
2015-08-07 15:30:00,115.84,115.91,115.76,115.86,9060.0,95.0427,95.1001,94.977,95.0591,9060.0
2015-08-07 15:40:00,115.88,115.95,115.74,115.9,17478.0,95.0755,95.1329,94.9606,95.0919,17478.0
2015-08-07 15:50:00,115.88,115.95,115.75,115.88,53828.0,95.0755,95.1329,94.9688,95.0755,53828.0
2015-08-10 09:30:00,116.78,117.69,116.42,117.62,22749.0,95.8139,96.5605,95.5185,96.5031,22749.0
2015-08-10 09:40:00,117.58,117.77,117.16,117.4,27912.0,96.4703,96.6262,96.1257,96.3226,27912.0
2015-08-10 09:50:00,117.45,117.75,117.18,117.55,32708.0,96.3636,96.6098,96.1421,96.4457,32708.0
2015-08-10 10:00:00,117.49,117.6,117.36,117.43,29487.0,96.3964,96.4867,96.2898,96.3472,29487.0
2015-08-10 10:10:00,117.54,117.6,117.44,117.45,45117.0,96.4375,96.4867,96.3554,96.3636,45117.0
2015-08-10 10:20:00,117.5,117.87,117.47,117.67,25359.0,96.4046,96.7082,96.38,96.5441,25359.0
2015-08-10 10:30:00,117.66,117.66,117.24,117.41,11543.0,96.5359,96.5359,96.1913,96.3308,11543.0
2015-08-10 10:40:00,117.48,117.62,117.42,117.47,15214.0,96.3882,96.5031,96.339,96.38,15214.0
2015-08-10 10:50:00,117.47,117.49,117.25,117.27,16173.0,96.38,96.3964,96.1995,96.2159,16173.0
2015-08-10 11:00:00,117.32,117.43,117.27,117.32,49940.0,96.257,96.3472,96.2159,96.257,49940.0
2015-08-10 11:10:00,117.31,117.38,117.16,117.22,13793.0,96.2487,96.3062,96.1257,96.1749,13793.0
2015-08-10 11:20:00,117.22,117.27,117.05,117.12,20123.0,96.1749,96.2159,96.0354,96.0929,20123.0
2015-08-10 11:30:00,117.16,117.64,117.12,117.64,11186.0,96.1257,96.5195,96.0929,96.5195,11186.0
2015-08-10 11:40:00,117.64,117.89,117.6,117.85,17264.0,96.5195,96.7246,96.4867,96.6918,17264.0
2015-08-10 11:50:00,117.89,118.09,117.65,117.74,34072.0,96.7246,96.8887,96.5277,96.6015,34072.0
2015-08-10 12:00:00,117.69,117.9,117.62,117.71,28636.0,96.5605,96.7328,96.5031,96.5769,28636.0
2015-08-10 12:10:00,117.68,117.68,117.45,117.51,16712.0,96.5523,96.5523,96.3636,96.4128,16712.0
2015-08-10 12:20:00,117.5,117.6,117.31,117.57,77712.0,96.4046,96.4867,96.2487,96.4621,77712.0
2015-08-10 12:30:00,117.52,117.9,117.52,117.88,10420.0,96.421,96.7328,96.421,96.7164,10420.0
2015-08-10 12:40:00,117.9,118.11,117.89,118.05,35690.0,96.7328,96.9051,96.7246,96.8559,35690.0
2015-08-10 12:50:00,118.12,118.27,117.97,118.27,8101.0,96.9133,97.0364,96.7903,97.0364,8101.0
2015-08-10 13:00:00,118.26,118.35,118.2,118.3,6343.0,97.0282,97.102,96.979,97.061,6343.0
2015-08-10 13:10:00,118.3,118.35,118.25,118.3,6792.0,97.061,97.102,97.02,97.061,6792.0
2015-08-10 13:20:00,118.32,118.41,118.28,118.37,6477.0,97.0774,97.1513,97.0446,97.1184,6477.0
2015-08-10 13:30:00,118.47,118.72,118.35,118.61,85120.0,97.2005,97.4056,97.102,97.3154,85120.0
2015-08-10 13:40:00,118.64,118.81,118.58,118.59,19193.0,97.34,97.4794,97.2907,97.2989,19193.0
2015-08-10 13:50:00,118.54,118.62,118.52,118.6,16233.0,97.2579,97.3236,97.2415,97.3071,16233.0
2015-08-10 14:00:00,118.56,118.62,118.54,118.6,9964.0,97.2743,97.3236,97.2579,97.3071,9964.0
2015-08-10 14:10:00,118.6,118.68,118.57,118.61,16341.0,97.3071,97.3728,97.2825,97.3154,16341.0
2015-08-10 14:20:00,118.61,118.67,118.58,118.67,7467.0,97.3154,97.3646,97.2907,97.3646,7467.0
2015-08-10 14:30:00,118.65,118.7,118.6,118.7,8765.0,97.3482,97.3892,97.3071,97.3892,8765.0
2015-08-10 14:40:00,118.73,118.73,118.59,118.69,7603.0,97.4138,97.4138,97.2989,97.381,7603.0
2015-08-10 14:50:00,118.7,118.87,118.7,118.85,9733.0,97.3892,97.5287,97.3892,97.5123,9733.0
2015-08-10 15:00:00,118.85,118.85,118.57,118.7,16924.0,97.5123,97.5123,97.2825,97.3892,16924.0
2015-08-10 15:10:00,118.7,118.75,118.65,118.67,26562.0,97.3892,97.4302,97.3482,97.3646,26562.0
2015-08-10 15:20:00,118.67,118.97,118.66,118.96,19702.0,97.3646,97.6107,97.3564,97.6025,19702.0
2015-08-10 15:30:00,118.97,118.99,118.72,118.74,24959.0,97.6107,97.6271,97.4056,97.422,24959.0
2015-08-10 15:40:00,118.76,118.95,118.74,118.74,21776.0,97.4384,97.5943,97.422,97.422,21776.0
2015-08-10 15:50:00,118.78,118.95,118.76,118.93,47493.0,97.4548,97.5943,97.4384,97.5779,47493.0
2015-08-11 09:30:00,117.58,117.88,117.1,117.74,77649.0,96.4703,96.7164,96.0764,96.6015,77649.0
2015-08-11 09:40:00,117.75,117.88,116.86,117.01,59128.0,96.6098,96.7164,95.8795,96.0026,59128.0
2015-08-11 09:50:00,117.05,117.16,116.89,117.09,31255.0,96.0354,96.1257,95.9042,96.0682,31255.0
2015-08-11 10:00:00,117.05,117.18,116.93,117.14,21471.0,96.0354,96.1421,95.937,96.1093,21471.0
2015-08-11 10:10:00,117.14,117.67,117.06,117.67,26927.0,96.1093,96.5441,96.0436,96.5441,26927.0
2015-08-11 10:20:00,117.63,117.81,117.46,117.46,7245.0,96.5113,96.659,96.3718,96.3718,7245.0
2015-08-11 10:30:00,117.48,117.51,117.29,117.38,11157.0,96.3882,96.4128,96.2323,96.3062,11157.0
2015-08-11 10:40:00,117.3,117.73,117.3,117.62,9518.0,96.2405,96.5933,96.2405,96.5031,9518.0
2015-08-11 10:50:00,117.67,117.7,117.45,117.45,10429.0,96.5441,96.5687,96.3636,96.3636,10429.0
2015-08-11 11:00:00,117.4,117.52,117.19,117.28,10149.0,96.3226,96.421,96.1503,96.2241,10149.0
2015-08-11 11:10:00,117.31,117.51,117.31,117.47,16115.0,96.2487,96.4128,96.2487,96.38,16115.0
2015-08-11 11:20:00,117.48,117.54,117.44,117.53,23951.0,96.3882,96.4375,96.3554,96.4292,23951.0
2015-08-11 11:30:00,117.48,117.63,117.46,117.54,11892.0,96.3882,96.5113,96.3718,96.4375,11892.0
2015-08-11 11:40:00,117.56,117.62,117.19,117.19,5196.0,96.4539,96.5031,96.1503,96.1503,5196.0
2015-08-11 11:50:00,117.19,117.31,117.14,117.22,11091.0,96.1503,96.2487,96.1093,96.1749,11091.0
2015-08-11 12:00:00,117.19,117.34,117.11,117.34,5234.0,96.1503,96.2734,96.0847,96.2734,5234.0
2015-08-11 12:10:00,117.35,117.43,117.23,117.25,4953.0,96.2816,96.3472,96.1831,96.1995,4953.0
2015-08-11 12:20:00,117.21,117.27,117.08,117.13,5589.0,96.1667,96.2159,96.06,96.1011,5589.0
2015-08-11 12:30:00,117.13,117.31,117.06,117.25,13487.0,96.1011,96.2487,96.0436,96.1995,13487.0
2015-08-11 12:40:00,117.26,117.3,117.1,117.14,9242.0,96.2077,96.2405,96.0764,96.1093,9242.0
2015-08-11 12:50:00,117.11,117.14,117.03,117.09,14792.0,96.0847,96.1093,96.019,96.0682,14792.0
2015-08-11 13:00:00,117.03,117.08,116.69,116.69,13924.0,96.019,96.06,95.7401,95.7401,13924.0
2015-08-11 13:10:00,116.69,116.71,116.57,116.57,11511.0,95.7401,95.7565,95.6416,95.6416,11511.0
2015-08-11 13:20:00,116.56,116.56,116.39,116.49,16069.0,95.6334,95.6334,95.4939,95.576,16069.0
2015-08-11 13:30:00,116.46,116.53,116.32,116.5,18245.0,95.5514,95.6088,95.4365,95.5842,18245.0
2015-08-11 13:40:00,116.46,116.68,116.34,116.36,11326.0,95.5514,95.7319,95.4529,95.4693,11326.0
2015-08-11 13:50:00,116.38,116.53,116.34,116.34,8379.0,95.4857,95.6088,95.4529,95.4529,8379.0
2015-08-11 14:00:00,116.39,116.51,116.28,116.51,7615.0,95.4939,95.5924,95.4037,95.5924,7615.0
2015-08-11 14:10:00,116.57,116.59,116.45,116.46,10243.0,95.6416,95.658,95.5431,95.5514,10243.0
2015-08-11 14:20:00,116.48,116.71,116.47,116.66,8770.0,95.5678,95.7565,95.5596,95.7154,8770.0
2015-08-11 14:30:00,116.63,116.71,116.48,116.7,8441.0,95.6908,95.7565,95.5678,95.7483,8441.0
2015-08-11 14:40:00,116.67,116.67,116.51,116.53,7236.0,95.7236,95.7236,95.5924,95.6088,7236.0
2015-08-11 14:50:00,116.48,116.77,116.48,116.62,8094.0,95.5678,95.8057,95.5678,95.6826,8094.0
2015-08-11 15:00:00,116.61,116.78,116.61,116.67,12569.0,95.6744,95.8139,95.6744,95.7236,12569.0
2015-08-11 15:10:00,116.64,116.81,116.57,116.62,13345.0,95.699,95.8385,95.6416,95.6826,13345.0
2015-08-11 15:20:00,116.6,116.63,116.53,116.54,14039.0,95.6662,95.6908,95.6088,95.617,14039.0
2015-08-11 15:30:00,116.55,116.64,116.46,116.56,21764.0,95.6252,95.699,95.5514,95.6334,21764.0
2015-08-11 15:40:00,116.58,116.67,116.41,116.45,24958.0,95.6498,95.7236,95.5103,95.5431,24958.0
2015-08-11 15:50:00,116.46,116.78,116.46,116.74,65545.0,95.5514,95.8139,95.5514,95.7811,65545.0
2015-08-12 09:30:00,115.68,116.04,115.12,115.34,13866.0,94.9114,95.2068,94.4519,94.6324,13866.0
2015-08-12 09:40:00,115.49,116.32,115.43,116.04,26022.0,94.7555,95.4365,94.7063,95.2068,26022.0
2015-08-12 09:50:00,116.04,116.19,115.59,115.59,17709.0,95.2068,95.3298,94.8375,94.8375,17709.0
2015-08-12 10:00:00,115.71,115.86,115.47,115.47,13158.0,94.936,95.0591,94.7391,94.7391,13158.0
2015-08-12 10:10:00,115.49,115.56,115.35,115.47,7532.0,94.7555,94.8129,94.6406,94.7391,7532.0
2015-08-12 10:20:00,115.46,115.5,115.14,115.49,8593.0,94.7309,94.7637,94.4683,94.7555,8593.0
2015-08-12 10:30:00,115.6,115.79,115.5,115.79,5912.0,94.8458,95.0016,94.7637,95.0016,5912.0
2015-08-12 10:40:00,115.72,115.77,115.51,115.54,5136.0,94.9442,94.9852,94.7719,94.7965,5136.0
2015-08-12 10:50:00,115.57,115.65,115.47,115.52,8076.0,94.8211,94.8868,94.7391,94.7801,8076.0
2015-08-12 11:00:00,115.61,116.02,115.61,115.88,7149.0,94.854,95.1903,94.854,95.0755,7149.0
2015-08-12 11:10:00,115.97,116.02,115.78,115.99,9387.0,95.1493,95.1903,94.9934,95.1657,9387.0
2015-08-12 11:20:00,115.98,116.04,115.65,115.77,11685.0,95.1575,95.2068,94.8868,94.9852,11685.0
2015-08-12 11:30:00,115.74,115.74,115.29,115.34,11408.0,94.9606,94.9606,94.5914,94.6324,11408.0
2015-08-12 11:40:00,115.34,115.41,115.02,115.19,25213.0,94.6324,94.6899,94.3699,94.5094,25213.0
2015-08-12 11:50:00,115.14,115.2,114.82,114.93,16577.0,94.4683,94.5176,94.2058,94.296,16577.0
2015-08-12 12:00:00,114.91,114.91,114.55,114.61,33841.0,94.2796,94.2796,93.9843,94.0335,33841.0
2015-08-12 12:10:00,114.72,114.84,114.65,114.83,47356.0,94.1237,94.2222,94.0663,94.214,47356.0
2015-08-12 12:20:00,114.84,115.38,114.78,115.38,5261.0,94.2222,94.6652,94.173,94.6652,5261.0
2015-08-12 12:30:00,115.41,115.76,115.36,115.68,16245.0,94.6899,94.977,94.6488,94.9114,16245.0
2015-08-12 12:40:00,115.67,115.86,115.55,115.55,7924.0,94.9032,95.0591,94.8047,94.8047,7924.0
2015-08-12 12:50:00,115.53,115.71,115.53,115.63,3432.0,94.7883,94.936,94.7883,94.8704,3432.0
2015-08-12 13:00:00,115.64,115.98,115.63,115.88,8371.0,94.8786,95.1575,94.8704,95.0755,8371.0
2015-08-12 13:10:00,115.9,116.35,115.85,116.26,14726.0,95.0919,95.4611,95.0509,95.3873,14726.0
2015-08-12 13:20:00,116.28,116.4,116.24,116.24,10800.0,95.4037,95.5021,95.3708,95.3708,10800.0
2015-08-12 13:30:00,116.24,116.3,116.19,116.24,5368.0,95.3708,95.4201,95.3298,95.3708,5368.0
2015-08-12 13:40:00,116.24,116.29,116.12,116.18,28645.0,95.3708,95.4119,95.2724,95.3216,28645.0
2015-08-12 13:50:00,116.17,116.37,116.15,116.32,42202.0,95.3134,95.4775,95.297,95.4365,42202.0
2015-08-12 14:00:00,116.3,116.3,115.85,115.85,11854.0,95.4201,95.4201,95.0509,95.0509,11854.0
2015-08-12 14:10:00,115.88,116.12,115.85,116.12,22648.0,95.0755,95.2724,95.0509,95.2724,22648.0
2015-08-12 14:20:00,116.1,116.11,115.92,115.92,19066.0,95.256,95.2642,95.1083,95.1083,19066.0
2015-08-12 14:30:00,115.91,116.06,115.9,116.02,37698.0,95.1001,95.2232,95.0919,95.1903,37698.0
2015-08-12 14:40:00,116.02,116.05,115.95,116.02,87425.0,95.1903,95.215,95.1329,95.1903,87425.0
2015-08-12 14:50:00,116.01,116.15,115.97,116.15,55677.0,95.1821,95.297,95.1493,95.297,55677.0
2015-08-12 15:00:00,116.11,116.15,116.04,116.11,50025.0,95.2642,95.297,95.2068,95.2642,50025.0
2015-08-12 15:10:00,116.1,116.13,116.03,116.1,29857.0,95.256,95.2806,95.1986,95.256,29857.0
2015-08-12 15:20:00,116.1,116.18,116.04,116.1,78719.0,95.256,95.3216,95.2068,95.256,78719.0
2015-08-12 15:30:00,116.11,116.18,116.05,116.09,60788.0,95.2642,95.3216,95.215,95.2478,60788.0
2015-08-12 15:40:00,116.09,116.11,115.85,115.9,36679.0,95.2478,95.2642,95.0509,95.0919,36679.0
2015-08-12 15:50:00,115.9,115.98,115.79,115.85,111086.0,95.0919,95.1575,95.0016,95.0509,111086.0
2015-08-13 09:30:00,114.91,115.26,113.51,114.65,20714.0,94.8116,95.1004,93.6565,94.5971,20714.0
2015-08-13 09:40:00,114.77,115.17,114.73,114.97,16639.0,94.6961,95.0262,94.6631,94.8611,16639.0
2015-08-13 09:50:00,114.84,115.07,114.77,114.93,9506.0,94.7539,94.9437,94.6961,94.8281,9506.0
2015-08-13 10:00:00,114.92,115.07,114.76,115.0,11969.0,94.8199,94.9437,94.6879,94.8859,11969.0
2015-08-13 10:10:00,115.03,115.03,114.71,114.85,10668.0,94.9106,94.9106,94.6466,94.7621,10668.0
2015-08-13 10:20:00,114.9,115.2,114.89,115.13,18043.0,94.8034,95.0509,94.7951,94.9932,18043.0
2015-08-13 10:30:00,115.12,115.39,114.99,115.32,21936.0,94.9849,95.2077,94.8776,95.1499,21936.0
2015-08-13 10:40:00,115.3,115.34,115.19,115.19,11388.0,95.1334,95.1664,95.0427,95.0427,11388.0
2015-08-13 10:50:00,115.22,115.38,115.21,115.24,10835.0,95.0674,95.1994,95.0592,95.0839,10835.0
2015-08-13 11:00:00,115.33,115.33,115.09,115.13,6752.0,95.1582,95.1582,94.9602,94.9932,6752.0
2015-08-13 11:10:00,115.1,115.32,115.1,115.32,8337.0,94.9684,95.1499,94.9684,95.1499,8337.0
2015-08-13 11:20:00,115.3,115.3,115.07,115.1,7989.0,95.1334,95.1334,94.9437,94.9684,7989.0
2015-08-13 11:30:00,115.1,115.13,114.91,114.96,13283.0,94.9684,94.9932,94.8116,94.8529,13283.0
2015-08-13 11:40:00,115.0,115.15,114.92,115.15,16715.0,94.8859,95.0097,94.8199,95.0097,16715.0
2015-08-13 11:50:00,115.15,115.25,115.07,115.1,4945.0,95.0097,95.0922,94.9437,94.9684,4945.0
2015-08-13 12:00:00,115.13,115.36,115.13,115.28,23297.0,94.9932,95.1829,94.9932,95.1169,23297.0
2015-08-13 12:10:00,115.28,115.37,115.23,115.3,10024.0,95.1169,95.1912,95.0757,95.1334,10024.0
2015-08-13 12:20:00,115.29,115.41,115.26,115.41,6265.0,95.1252,95.2242,95.1004,95.2242,6265.0
2015-08-13 12:30:00,115.39,115.46,115.36,115.39,6125.0,95.2077,95.2654,95.1829,95.2077,6125.0
2015-08-13 12:40:00,115.4,115.4,115.24,115.28,8356.0,95.2159,95.2159,95.0839,95.1169,8356.0
2015-08-13 12:50:00,115.27,115.29,115.14,115.23,3347.0,95.1087,95.1252,95.0014,95.0757,3347.0
2015-08-13 13:00:00,115.19,115.33,115.19,115.28,10949.0,95.0427,95.1582,95.0427,95.1169,10949.0
2015-08-13 13:10:00,115.27,115.36,115.27,115.31,9566.0,95.1087,95.1829,95.1087,95.1417,9566.0
2015-08-13 13:20:00,115.35,115.43,115.24,115.26,4697.0,95.1747,95.2407,95.0839,95.1004,4697.0
2015-08-13 13:30:00,115.29,115.32,115.2,115.25,6716.0,95.1252,95.1499,95.0509,95.0922,6716.0
2015-08-13 13:40:00,115.25,115.3,115.18,115.18,8036.0,95.0922,95.1334,95.0344,95.0344,8036.0
2015-08-13 13:50:00,115.17,115.17,115.05,115.16,3717.0,95.0262,95.0262,94.9272,95.0179,3717.0
2015-08-13 14:00:00,115.18,115.28,115.12,115.27,5373.0,95.0344,95.1169,94.9849,95.1087,5373.0
2015-08-13 14:10:00,115.27,115.3,115.26,115.3,11022.0,95.1087,95.1334,95.1004,95.1334,11022.0
2015-08-13 14:20:00,115.29,115.47,115.27,115.47,6972.0,95.1252,95.2737,95.1087,95.2737,6972.0
2015-08-13 14:30:00,115.49,115.59,115.46,115.54,8138.0,95.2902,95.3727,95.2654,95.3314,8138.0
2015-08-13 14:40:00,115.57,115.6,115.5,115.56,6502.0,95.3562,95.381,95.2984,95.3479,6502.0
2015-08-13 14:50:00,115.57,115.6,115.52,115.57,7928.0,95.3562,95.381,95.3149,95.3562,7928.0
2015-08-13 15:00:00,115.57,115.63,115.44,115.45,7533.0,95.3562,95.4057,95.2489,95.2572,7533.0
2015-08-13 15:10:00,115.45,115.53,115.38,115.42,25256.0,95.2572,95.3232,95.1994,95.2324,25256.0
2015-08-13 15:20:00,115.42,115.43,115.22,115.25,19491.0,95.2324,95.2407,95.0674,95.0922,19491.0
2015-08-13 15:30:00,115.24,115.25,115.02,115.11,23389.0,95.0839,95.0922,94.9024,94.9767,23389.0
2015-08-13 15:40:00,115.12,115.29,115.04,115.24,14216.0,94.9849,95.1252,94.9189,95.0839,14216.0
2015-08-13 15:50:00,115.2,115.25,115.12,115.17,31894.0,95.0509,95.0922,94.9849,95.0262,31894.0
2015-08-14 09:30:00,115.09,115.76,115.01,115.15,11151.0,94.9602,95.513,94.8941,95.0097,11151.0
2015-08-14 09:40:00,115.15,115.36,114.87,114.9,12924.0,95.0097,95.1829,94.7786,94.8034,12924.0
2015-08-14 09:50:00,114.94,115.22,114.79,115.15,9930.0,94.8364,95.0674,94.7126,95.0097,9930.0
2015-08-14 10:00:00,115.13,115.53,115.13,115.53,5682.0,94.9932,95.3232,94.9932,95.3232,5682.0
2015-08-14 10:10:00,115.53,115.74,115.4,115.66,5870.0,95.3232,95.4965,95.2159,95.4305,5870.0
2015-08-14 10:20:00,115.75,115.96,115.64,115.84,8025.0,95.5047,95.678,95.414,95.579,8025.0
2015-08-14 10:30:00,115.84,115.84,115.58,115.63,7618.0,95.579,95.579,95.3645,95.4057,7618.0
2015-08-14 10:40:00,115.63,115.66,115.51,115.61,13513.0,95.4057,95.4305,95.3067,95.3892,13513.0
2015-08-14 10:50:00,115.62,115.74,115.6,115.73,9806.0,95.3975,95.4965,95.381,95.4882,9806.0
2015-08-14 11:00:00,115.73,115.86,115.71,115.77,16309.0,95.4882,95.5955,95.4717,95.5212,16309.0
2015-08-14 11:10:00,115.8,115.9,115.78,115.9,9797.0,95.546,95.6285,95.5295,95.6285,9797.0
2015-08-14 11:20:00,115.9,116.18,115.86,116.11,18458.0,95.6285,95.8595,95.5955,95.8018,18458.0
2015-08-14 11:30:00,116.12,116.16,115.99,116.12,8048.0,95.81,95.843,95.7027,95.81,8048.0
2015-08-14 11:40:00,116.08,116.35,116.07,116.29,9244.0,95.777,95.9998,95.7687,95.9503,9244.0
2015-08-14 11:50:00,116.29,116.34,116.21,116.22,8303.0,95.9503,95.9915,95.8843,95.8925,8303.0
2015-08-14 12:00:00,116.21,116.28,116.06,116.09,6459.0,95.8843,95.942,95.7605,95.7852,6459.0
2015-08-14 12:10:00,116.11,116.13,116.04,116.13,4350.0,95.8018,95.8183,95.744,95.8183,4350.0
2015-08-14 12:20:00,116.12,116.21,116.11,116.21,9289.0,95.81,95.8843,95.8018,95.8843,9289.0
2015-08-14 12:30:00,116.21,116.29,116.09,116.09,6199.0,95.8843,95.9503,95.7852,95.7852,6199.0
2015-08-14 12:40:00,116.08,116.08,115.78,115.85,7132.0,95.777,95.777,95.5295,95.5872,7132.0
2015-08-14 12:50:00,115.85,116.13,115.85,116.13,11984.0,95.5872,95.8183,95.5872,95.8183,11984.0
2015-08-14 13:00:00,116.18,116.22,116.09,116.19,12817.0,95.8595,95.8925,95.7852,95.8678,12817.0
2015-08-14 13:10:00,116.2,116.49,116.2,116.27,11844.0,95.876,96.1153,95.876,95.9338,11844.0
2015-08-14 13:20:00,116.3,116.35,116.16,116.24,8769.0,95.9585,95.9998,95.843,95.909,8769.0
2015-08-14 13:30:00,116.24,116.29,116.09,116.09,6000.0,95.909,95.9503,95.7852,95.7852,6000.0
2015-08-14 13:40:00,116.07,116.19,116.04,116.04,5090.0,95.7687,95.8678,95.744,95.744,5090.0
2015-08-14 13:50:00,116.06,116.25,116.06,116.1,6527.0,95.7605,95.9173,95.7605,95.7935,6527.0
2015-08-14 14:00:00,116.13,116.21,116.07,116.11,4993.0,95.8183,95.8843,95.7687,95.8018,4993.0
2015-08-14 14:10:00,116.2,116.27,116.16,116.17,6770.0,95.876,95.9338,95.843,95.8513,6770.0
2015-08-14 14:20:00,116.16,116.19,116.12,116.12,6588.0,95.843,95.8678,95.81,95.81,6588.0
2015-08-14 14:30:00,116.11,116.24,116.06,116.22,6624.0,95.8018,95.909,95.7605,95.8925,6624.0
2015-08-14 14:40:00,116.21,116.25,116.18,116.18,6476.0,95.8843,95.9173,95.8595,95.8595,6476.0
2015-08-14 14:50:00,116.16,116.23,116.07,116.12,8191.0,95.843,95.9008,95.7687,95.81,8191.0
2015-08-14 15:00:00,116.13,116.32,116.13,116.3,12040.0,95.8183,95.975,95.8183,95.9585,12040.0
2015-08-14 15:10:00,116.3,116.3,116.14,116.23,10087.0,95.9585,95.9585,95.8265,95.9008,10087.0
2015-08-14 15:20:00,116.23,116.28,116.17,116.26,12429.0,95.9008,95.942,95.8513,95.9255,12429.0
2015-08-14 15:30:00,116.25,116.29,116.23,116.23,10338.0,95.9173,95.9503,95.9008,95.9008,10338.0
2015-08-14 15:40:00,116.23,116.23,116.1,116.16,30483.0,95.9008,95.9008,95.7935,95.843,30483.0
2015-08-14 15:50:00,116.16,116.21,116.06,116.18,24164.0,95.843,95.8843,95.7605,95.8595,24164.0
2015-08-17 09:30:00,115.33,115.6,114.57,114.57,17575.0,95.1582,95.381,94.5311,94.5311,17575.0
2015-08-17 09:40:00,114.69,115.2,114.68,115.0,10670.0,94.6301,95.0509,94.6219,94.8859,10670.0
2015-08-17 09:50:00,115.0,115.35,114.9,115.2,19443.0,94.8859,95.1747,94.8034,95.0509,19443.0
2015-08-17 10:00:00,115.22,115.54,115.11,115.54,9248.0,95.0674,95.3314,94.9767,95.3314,9248.0
2015-08-17 10:10:00,115.55,116.31,115.55,116.25,8656.0,95.3397,95.9668,95.3397,95.9173,8656.0
2015-08-17 10:20:00,116.24,116.26,115.99,116.08,8164.0,95.909,95.9255,95.7027,95.777,8164.0
2015-08-17 10:30:00,116.19,116.4,116.12,116.25,12100.0,95.8678,96.041,95.81,95.9173,12100.0
2015-08-17 10:40:00,116.26,116.67,116.26,116.63,13353.0,95.9255,96.2638,95.9255,96.2308,13353.0
2015-08-17 10:50:00,116.67,116.87,116.48,116.73,13487.0,96.2638,96.4288,96.107,96.3133,13487.0
2015-08-17 11:00:00,116.73,116.77,116.5,116.67,5860.0,96.3133,96.3463,96.1235,96.2638,5860.0
2015-08-17 11:10:00,116.74,116.93,116.69,116.72,5192.0,96.3216,96.4783,96.2803,96.3051,5192.0
2015-08-17 11:20:00,116.79,116.98,116.76,116.81,6663.0,96.3628,96.5196,96.3381,96.3793,6663.0
2015-08-17 11:30:00,116.82,116.82,116.62,116.75,3835.0,96.3876,96.3876,96.2225,96.3298,3835.0
2015-08-17 11:40:00,116.73,116.92,116.73,116.92,3420.0,96.3133,96.4701,96.3133,96.4701,3420.0
2015-08-17 11:50:00,116.89,117.08,116.84,117.07,13422.0,96.4453,96.6021,96.4041,96.5938,13422.0
2015-08-17 12:00:00,117.08,117.11,117.02,117.02,6249.0,96.6021,96.6268,96.5526,96.5526,6249.0
2015-08-17 12:10:00,117.03,117.1,116.97,117.01,5125.0,96.5608,96.6186,96.5113,96.5443,5125.0
2015-08-17 12:20:00,117.01,117.07,116.77,116.77,7500.0,96.5443,96.5938,96.3463,96.3463,7500.0
2015-08-17 12:30:00,116.81,116.94,116.77,116.77,4500.0,96.3793,96.4866,96.3463,96.3463,4500.0
2015-08-17 12:40:00,116.79,116.88,116.78,116.82,4900.0,96.3628,96.4371,96.3546,96.3876,4900.0
2015-08-17 12:50:00,116.86,117.08,116.84,117.08,2000.0,96.4206,96.6021,96.4041,96.6021,2000.0
2015-08-17 13:00:00,117.03,117.14,116.89,116.89,19419.0,96.5608,96.6516,96.4453,96.4453,19419.0
2015-08-17 13:10:00,116.9,117.14,116.86,117.14,4782.0,96.4536,96.6516,96.4206,96.6516,4782.0
2015-08-17 13:20:00,117.11,117.15,116.97,117.08,5429.0,96.6268,96.6598,96.5113,96.6021,5429.0
2015-08-17 13:30:00,117.09,117.1,116.85,116.91,9500.0,96.6103,96.6186,96.4123,96.4618,9500.0
2015-08-17 13:40:00,116.9,116.94,116.82,116.84,5983.0,96.4536,96.4866,96.3876,96.4041,5983.0
2015-08-17 13:50:00,116.83,116.97,116.81,116.81,5244.0,96.3958,96.5113,96.3793,96.3793,5244.0
2015-08-17 14:00:00,116.83,116.83,116.62,116.64,7228.0,96.3958,96.3958,96.2225,96.2391,7228.0
2015-08-17 14:10:00,116.62,116.66,116.59,116.64,4310.0,96.2225,96.2556,96.1978,96.2391,4310.0
2015-08-17 14:20:00,116.66,116.82,116.66,116.71,6284.0,96.2556,96.3876,96.2556,96.2968,6284.0
2015-08-17 14:30:00,116.73,116.78,116.66,116.77,3165.0,96.3133,96.3546,96.2556,96.3463,3165.0
2015-08-17 14:40:00,116.78,116.89,116.78,116.85,11034.0,96.3546,96.4453,96.3546,96.4123,11034.0
2015-08-17 14:50:00,116.84,116.94,116.82,116.94,7339.0,96.4041,96.4866,96.3876,96.4866,7339.0
2015-08-17 15:00:00,116.93,117.04,116.92,117.03,15162.0,96.4783,96.5691,96.4701,96.5608,15162.0
2015-08-17 15:10:00,117.03,117.03,116.86,116.89,13800.0,96.5608,96.5608,96.4206,96.4453,13800.0
2015-08-17 15:20:00,116.89,117.0,116.86,116.97,9732.0,96.4453,96.5361,96.4206,96.5113,9732.0
2015-08-17 15:30:00,116.96,117.0,116.92,116.97,11085.0,96.5031,96.5361,96.4701,96.5113,11085.0
2015-08-17 15:40:00,116.98,117.0,116.91,116.91,19644.0,96.5196,96.5361,96.4618,96.4618,19644.0
2015-08-17 15:50:00,116.91,117.04,116.91,117.02,27711.0,96.4618,96.5691,96.4618,96.5526,27711.0
2015-08-18 09:30:00,116.37,116.7,116.33,116.34,16197.0,96.0163,96.2886,95.9833,95.9915,16197.0
2015-08-18 09:40:00,116.48,116.48,115.91,116.22,14474.0,96.107,96.107,95.6367,95.8925,14474.0
2015-08-18 09:50:00,116.12,116.25,116.01,116.1,22166.0,95.81,95.9173,95.7192,95.7935,22166.0
2015-08-18 10:00:00,116.12,116.14,115.75,115.77,23628.0,95.81,95.8265,95.5047,95.5212,23628.0
2015-08-18 10:10:00,115.8,116.27,115.67,116.27,15047.0,95.546,95.9338,95.4387,95.9338,15047.0
2015-08-18 10:20:00,116.33,116.44,116.07,116.12,8580.0,95.9833,96.074,95.7687,95.81,8580.0
2015-08-18 10:30:00,116.16,116.29,116.09,116.2,16617.0,95.843,95.9503,95.7852,95.876,16617.0
2015-08-18 10:40:00,116.2,116.29,116.05,116.06,9118.0,95.876,95.9503,95.7522,95.7605,9118.0
2015-08-18 10:50:00,116.14,116.14,115.87,116.1,8649.0,95.8265,95.8265,95.6037,95.7935,8649.0
2015-08-18 11:00:00,116.12,116.15,115.93,116.13,7370.0,95.81,95.8348,95.6532,95.8183,7370.0
2015-08-18 11:10:00,116.12,116.12,115.76,115.81,8800.0,95.81,95.81,95.513,95.5542,8800.0
2015-08-18 11:20:00,115.83,116.04,115.83,115.83,6136.0,95.5707,95.744,95.5707,95.5707,6136.0
2015-08-18 11:30:00,115.85,115.91,115.73,115.77,6300.0,95.5872,95.6367,95.4882,95.5212,6300.0
2015-08-18 11:40:00,115.77,115.8,115.57,115.62,19274.0,95.5212,95.546,95.3562,95.3975,19274.0
2015-08-18 11:50:00,115.67,115.94,115.65,115.89,11129.0,95.4387,95.6615,95.4222,95.6202,11129.0
2015-08-18 12:00:00,115.91,115.94,115.87,115.9,4740.0,95.6367,95.6615,95.6037,95.6285,4740.0
2015-08-18 12:10:00,115.89,115.95,115.85,115.85,5650.0,95.6202,95.6697,95.5872,95.5872,5650.0
2015-08-18 12:20:00,115.84,115.97,115.84,115.93,5754.0,95.579,95.6862,95.579,95.6532,5754.0
2015-08-18 12:30:00,115.93,115.93,115.8,115.88,8439.0,95.6532,95.6532,95.546,95.612,8439.0
2015-08-18 12:40:00,115.85,115.85,115.71,115.71,9833.0,95.5872,95.5872,95.4717,95.4717,9833.0
2015-08-18 12:50:00,115.7,115.73,115.47,115.47,8070.0,95.4635,95.4882,95.2737,95.2737,8070.0
2015-08-18 13:00:00,115.49,115.53,115.35,115.49,9211.0,95.2902,95.3232,95.1747,95.2902,9211.0
2015-08-18 13:10:00,115.52,115.62,115.51,115.62,3800.0,95.3149,95.3975,95.3067,95.3975,3800.0
2015-08-18 13:20:00,115.61,115.67,115.53,115.64,4740.0,95.3892,95.4387,95.3232,95.414,4740.0
2015-08-18 13:30:00,115.68,115.68,115.53,115.54,4793.0,95.447,95.447,95.3232,95.3314,4793.0
2015-08-18 13:40:00,115.56,115.68,115.56,115.59,4431.0,95.3479,95.447,95.3479,95.3727,4431.0
2015-08-18 13:50:00,115.52,115.64,115.52,115.64,5412.0,95.3149,95.414,95.3149,95.414,5412.0
2015-08-18 14:00:00,115.63,115.73,115.56,115.7,5409.0,95.4057,95.4882,95.3479,95.4635,5409.0
2015-08-18 14:10:00,115.72,115.89,115.71,115.88,7917.0,95.48,95.6202,95.4717,95.612,7917.0
2015-08-18 14:20:00,115.88,116.06,115.88,116.04,7248.0,95.612,95.7605,95.612,95.744,7248.0
2015-08-18 14:30:00,116.04,116.04,115.74,115.85,10430.0,95.744,95.744,95.4965,95.5872,10430.0
2015-08-18 14:40:00,115.86,115.86,115.7,115.79,8585.0,95.5955,95.5955,95.4635,95.5377,8585.0
2015-08-18 14:50:00,115.78,115.78,115.64,115.68,7100.0,95.5295,95.5295,95.414,95.447,7100.0
2015-08-18 15:00:00,115.69,115.82,115.67,115.82,10704.0,95.4552,95.5625,95.4387,95.5625,10704.0
2015-08-18 15:10:00,115.81,115.95,115.73,115.9,15764.0,95.5542,95.6697,95.4882,95.6285,15764.0
2015-08-18 15:20:00,115.86,115.86,115.74,115.82,7883.0,95.5955,95.5955,95.4965,95.5625,7883.0
2015-08-18 15:30:00,115.82,115.82,115.7,115.76,16325.0,95.5625,95.5625,95.4635,95.513,16325.0
2015-08-18 15:40:00,115.73,115.85,115.63,115.82,20184.0,95.4882,95.5872,95.4057,95.5625,20184.0
2015-08-18 15:50:00,115.84,115.85,115.67,115.68,64354.0,95.579,95.5872,95.4387,95.447,64354.0
2015-08-19 09:30:00,115.0,115.99,114.85,114.92,22832.0,94.8859,95.7027,94.7621,94.8199,22832.0
2015-08-19 09:40:00,114.92,114.92,114.14,114.19,19152.0,94.8199,94.8199,94.1763,94.2176,19152.0
2015-08-19 09:50:00,114.09,114.65,114.09,114.24,16682.0,94.1351,94.5971,94.1351,94.2588,16682.0
2015-08-19 10:00:00,114.23,114.44,114.09,114.38,14547.0,94.2506,94.4238,94.1351,94.3743,14547.0
2015-08-19 10:10:00,114.44,114.76,114.43,114.55,13425.0,94.4238,94.6879,94.4156,94.5146,13425.0
2015-08-19 10:20:00,114.51,114.68,114.35,114.68,10675.0,94.4816,94.6219,94.3496,94.6219,10675.0
2015-08-19 10:30:00,114.62,114.62,114.41,114.5,19283.0,94.5724,94.5724,94.3991,94.4733,19283.0
2015-08-19 10:40:00,114.47,114.47,113.98,114.07,9467.0,94.4486,94.4486,94.0443,94.1186,9467.0
2015-08-19 10:50:00,114.06,114.08,113.78,113.91,15970.0,94.1103,94.1268,93.8793,93.9865,15970.0
2015-08-19 11:00:00,113.92,114.17,113.92,114.03,8569.0,93.9948,94.2011,93.9948,94.0856,8569.0
2015-08-19 11:10:00,114.11,114.14,113.81,113.81,8135.0,94.1516,94.1763,93.904,93.904,8135.0
2015-08-19 11:20:00,113.83,113.93,113.5,113.6,13481.0,93.9205,94.003,93.6483,93.7308,13481.0
2015-08-19 11:30:00,113.6,113.81,113.42,113.72,10480.0,93.7308,93.904,93.5822,93.8298,10480.0
2015-08-19 11:40:00,113.69,113.76,113.56,113.56,9687.0,93.805,93.8628,93.6978,93.6978,9687.0
2015-08-19 11:50:00,113.58,113.89,113.55,113.84,10121.0,93.7143,93.97,93.6895,93.9288,10121.0
2015-08-19 12:00:00,113.8,113.88,113.71,113.88,8075.0,93.8958,93.9618,93.8215,93.9618,8075.0
2015-08-19 12:10:00,113.9,113.95,113.66,113.67,5829.0,93.9783,94.0195,93.7803,93.7885,5829.0
2015-08-19 12:20:00,113.69,113.87,113.69,113.8,7743.0,93.805,93.9535,93.805,93.8958,7743.0
2015-08-19 12:30:00,113.77,113.92,113.72,113.85,12103.0,93.871,93.9948,93.8298,93.937,12103.0
2015-08-19 12:40:00,113.9,113.95,113.71,113.71,6763.0,93.9783,94.0195,93.8215,93.8215,6763.0
2015-08-19 12:50:00,113.72,113.78,113.62,113.76,10587.0,93.8298,93.8793,93.7473,93.8628,10587.0
2015-08-19 13:00:00,113.73,113.82,113.65,113.82,8125.0,93.838,93.9123,93.772,93.9123,8125.0
2015-08-19 13:10:00,113.83,113.93,113.79,113.85,6555.0,93.9205,94.003,93.8875,93.937,6555.0
2015-08-19 13:20:00,113.9,113.9,113.54,113.54,10597.0,93.9783,93.9783,93.6813,93.6813,10597.0
2015-08-19 13:30:00,113.55,113.7,113.46,113.56,12415.0,93.6895,93.8133,93.6152,93.6978,12415.0
2015-08-19 13:40:00,113.58,114.23,113.57,114.04,10388.0,93.7143,94.2506,93.706,94.0938,10388.0
2015-08-19 13:50:00,114.08,114.18,113.91,114.13,19336.0,94.1268,94.2093,93.9865,94.1681,19336.0
2015-08-19 14:00:00,114.18,114.86,114.18,114.85,9743.0,94.2093,94.7704,94.2093,94.7621,9743.0
2015-08-19 14:10:00,114.85,115.37,114.79,114.94,15130.0,94.7621,95.1912,94.7126,94.8364,15130.0
2015-08-19 14:20:00,114.94,115.03,114.61,114.61,18174.0,94.8364,94.9106,94.5641,94.5641,18174.0
2015-08-19 14:30:00,114.62,114.66,114.4,114.5,25465.0,94.5724,94.6054,94.3908,94.4733,25465.0
2015-08-19 14:40:00,114.52,114.52,114.06,114.21,13400.0,94.4899,94.4899,94.1103,94.2341,13400.0
2015-08-19 14:50:00,114.18,114.19,113.82,114.0,18601.0,94.2093,94.2176,93.9123,94.0608,18601.0
2015-08-19 15:00:00,113.98,114.13,113.86,114.06,15503.0,94.0443,94.1681,93.9453,94.1103,15503.0
2015-08-19 15:10:00,114.08,114.11,113.9,113.99,18027.0,94.1268,94.1516,93.9783,94.0525,18027.0
2015-08-19 15:20:00,113.98,114.28,113.98,114.21,15910.0,94.0443,94.2918,94.0443,94.2341,15910.0
2015-08-19 15:30:00,114.27,114.39,114.09,114.16,22076.0,94.2836,94.3826,94.1351,94.1928,22076.0
2015-08-19 15:40:00,114.14,114.44,114.14,114.44,20322.0,94.1763,94.4238,94.1763,94.4238,20322.0
2015-08-19 15:50:00,114.42,114.42,114.01,114.02,63005.0,94.4073,94.4073,94.0691,94.0773,63005.0
2015-08-20 09:30:00,112.96,113.95,112.08,113.22,53704.0,93.2027,94.0195,92.4766,93.4172,53704.0
2015-08-20 09:40:00,113.21,113.21,112.56,112.57,43088.0,93.409,93.409,92.8727,92.8809,43088.0
2015-08-20 09:50:00,112.59,113.04,112.59,112.9,14316.0,92.8974,93.2687,92.8974,93.1532,14316.0
2015-08-20 10:00:00,112.93,112.93,112.59,112.7,34254.0,93.1779,93.1779,92.8974,92.9882,34254.0
2015-08-20 10:10:00,112.77,112.95,112.66,112.72,9875.0,93.0459,93.1945,92.9552,93.0047,9875.0
2015-08-20 10:20:00,112.78,112.78,112.61,112.74,39101.0,93.0542,93.0542,92.9139,93.0212,39101.0
2015-08-20 10:30:00,112.74,113.08,112.71,113.02,8470.0,93.0212,93.3017,92.9964,93.2522,8470.0
2015-08-20 10:40:00,112.96,113.24,112.92,113.24,4635.0,93.2027,93.4337,93.1697,93.4337,4635.0
2015-08-20 10:50:00,113.27,113.47,113.2,113.42,19474.0,93.4585,93.6235,93.4007,93.5822,19474.0
2015-08-20 11:00:00,113.4,113.53,113.01,113.09,31819.0,93.5657,93.673,93.244,93.31,31819.0
2015-08-20 11:10:00,113.01,113.04,112.71,112.76,13196.0,93.244,93.2687,92.9964,93.0377,13196.0
2015-08-20 11:20:00,112.77,113.05,112.77,112.86,19339.0,93.0459,93.277,93.0459,93.1202,19339.0
2015-08-20 11:30:00,112.81,113.0,112.8,112.92,8731.0,93.0789,93.2357,93.0707,93.1697,8731.0
2015-08-20 11:40:00,112.94,113.0,112.86,112.98,4545.0,93.1862,93.2357,93.1202,93.2192,4545.0
2015-08-20 11:50:00,112.97,113.02,112.87,112.93,8400.0,93.211,93.2522,93.1284,93.1779,8400.0
2015-08-20 12:00:00,112.96,113.03,112.74,113.0,8100.0,93.2027,93.2605,93.0212,93.2357,8100.0
2015-08-20 12:10:00,112.99,112.99,112.69,112.84,6922.0,93.2275,93.2275,92.9799,93.1037,6922.0
2015-08-20 12:20:00,112.82,112.82,112.5,112.6,8700.0,93.0872,93.0872,92.8232,92.9057,8700.0
2015-08-20 12:30:00,112.58,112.77,112.53,112.54,5748.0,92.8892,93.0459,92.8479,92.8562,5748.0
2015-08-20 12:40:00,112.53,112.55,112.21,112.52,8818.0,92.8479,92.8644,92.5839,92.8397,8818.0
2015-08-20 12:50:00,112.51,112.51,112.2,112.38,8738.0,92.8314,92.8314,92.5756,92.7241,8738.0
2015-08-20 13:00:00,112.26,112.35,112.18,112.3,3268.0,92.6251,92.6994,92.5591,92.6581,3268.0
2015-08-20 13:10:00,112.3,112.66,112.3,112.66,2850.0,92.6581,92.9552,92.6581,92.9552,2850.0
2015-08-20 13:20:00,112.66,112.77,112.58,112.58,11435.0,92.9552,93.0459,92.8892,92.8892,11435.0
2015-08-20 13:30:00,112.64,112.64,112.48,112.48,6800.0,92.9387,92.9387,92.8067,92.8067,6800.0
2015-08-20 13:40:00,112.46,112.61,112.35,112.56,4518.0,92.7902,92.9139,92.6994,92.8727,4518.0
2015-08-20 13:50:00,112.63,112.75,112.62,112.75,4999.0,92.9304,93.0294,92.9222,93.0294,4999.0
2015-08-20 14:00:00,112.75,112.78,112.4,112.42,8909.0,93.0294,93.0542,92.7406,92.7572,8909.0
2015-08-20 14:10:00,112.4,112.42,112.18,112.3,5350.0,92.7406,92.7572,92.5591,92.6581,5350.0
2015-08-20 14:20:00,112.29,112.44,112.29,112.36,5232.0,92.6499,92.7737,92.6499,92.7076,5232.0
2015-08-20 14:30:00,112.28,112.35,112.21,112.24,6706.0,92.6416,92.6994,92.5839,92.6086,6706.0
2015-08-20 14:40:00,112.2,112.2,111.97,111.98,8921.0,92.5756,92.5756,92.3859,92.3941,8921.0
2015-08-20 14:50:00,111.98,112.09,111.9,111.98,11105.0,92.3941,92.4849,92.3281,92.3941,11105.0
2015-08-20 15:00:00,111.96,112.21,111.93,112.14,11956.0,92.3776,92.5839,92.3529,92.5261,11956.0
2015-08-20 15:10:00,112.16,112.17,111.96,111.98,33191.0,92.5426,92.5509,92.3776,92.3941,33191.0
2015-08-20 15:20:00,111.98,112.16,111.97,112.09,19794.0,92.3941,92.5426,92.3859,92.4849,19794.0
2015-08-20 15:30:00,112.1,112.27,111.98,111.99,16575.0,92.4931,92.6334,92.3941,92.4024,16575.0
2015-08-20 15:40:00,111.98,112.06,111.82,111.82,25363.0,92.3941,92.4601,92.2621,92.2621,25363.0
2015-08-20 15:50:00,111.85,111.85,111.52,111.57,56572.0,92.2868,92.2868,92.0146,92.0558,56572.0
2015-08-21 09:30:00,111.0,111.73,110.16,111.59,87220.0,91.5855,92.1878,90.8924,92.0723,87220.0
2015-08-21 09:40:00,111.56,111.64,110.7,110.97,17297.0,92.0476,92.1136,91.338,91.5608,17297.0
2015-08-21 09:50:00,110.86,111.29,110.82,111.05,19513.0,91.47,91.8248,91.437,91.6268,19513.0
2015-08-21 10:00:00,111.06,111.5,111.06,111.21,20167.0,91.635,91.9981,91.635,91.7588,20167.0
2015-08-21 10:10:00,111.16,111.22,110.81,110.94,8047.0,91.7175,91.767,91.4287,91.536,8047.0
2015-08-21 10:20:00,111.05,111.31,110.79,110.9,9997.0,91.6268,91.8413,91.4122,91.503,9997.0
2015-08-21 10:30:00,110.82,110.93,110.29,110.29,9476.0,91.437,91.5278,90.9997,90.9997,9476.0
2015-08-21 10:40:00,110.45,110.65,110.4,110.5,7572.0,91.1317,91.2967,91.0905,91.173,7572.0
2015-08-21 10:50:00,110.51,110.73,110.34,110.38,11769.0,91.1812,91.3627,91.041,91.074,11769.0
2015-08-21 11:00:00,110.38,110.48,110.25,110.44,14215.0,91.074,91.1565,90.9667,91.1235,14215.0
2015-08-21 11:10:00,110.36,110.36,110.06,110.16,26371.0,91.0575,91.0575,90.8099,90.8924,26371.0
2015-08-21 11:20:00,110.13,110.21,109.9,110.12,15296.0,90.8677,90.9337,90.6779,90.8594,15296.0
2015-08-21 11:30:00,110.11,110.26,109.82,109.82,17142.0,90.8512,90.9749,90.6119,90.6119,17142.0
2015-08-21 11:40:00,109.77,110.24,109.74,110.17,12303.0,90.5707,90.9584,90.5459,90.9007,12303.0
2015-08-21 11:50:00,110.16,110.64,110.1,110.63,9919.0,90.8924,91.2885,90.8429,91.2802,9919.0
2015-08-21 12:00:00,110.65,111.14,110.57,111.13,11184.0,91.2967,91.701,91.2307,91.6928,11184.0
2015-08-21 12:10:00,111.11,111.27,110.93,111.08,23792.0,91.6763,91.8083,91.5278,91.6515,23792.0
2015-08-21 12:20:00,111.11,111.11,110.78,110.88,3900.0,91.6763,91.6763,91.404,91.4865,3900.0
2015-08-21 12:30:00,110.93,111.15,110.85,111.09,6548.0,91.5278,91.7093,91.4618,91.6598,6548.0
2015-08-21 12:40:00,110.99,110.99,110.68,110.79,4753.0,91.5773,91.5773,91.3215,91.4122,4753.0
2015-08-21 12:50:00,110.81,110.81,110.35,110.35,5860.0,91.4287,91.4287,91.0492,91.0492,5860.0
2015-08-21 13:00:00,110.41,110.59,110.09,110.22,9771.0,91.0987,91.2472,90.8347,90.9419,9771.0
2015-08-21 13:10:00,110.18,110.38,110.13,110.29,7632.0,90.9089,91.074,90.8677,90.9997,7632.0
2015-08-21 13:20:00,110.3,110.69,110.29,110.69,4650.0,91.008,91.3297,90.9997,91.3297,4650.0
2015-08-21 13:30:00,110.72,110.83,110.51,110.74,8084.0,91.3545,91.4453,91.1812,91.371,8084.0
2015-08-21 13:40:00,110.78,110.95,110.75,110.83,5894.0,91.404,91.5443,91.3792,91.4453,5894.0
2015-08-21 13:50:00,110.9,110.96,110.7,110.81,15650.0,91.503,91.5525,91.338,91.4287,15650.0
2015-08-21 14:00:00,110.83,110.92,110.63,110.8,24957.0,91.4453,91.5195,91.2802,91.4205,24957.0
2015-08-21 14:10:00,110.74,110.85,110.55,110.57,6787.0,91.371,91.4618,91.2142,91.2307,6787.0
2015-08-21 14:20:00,110.67,110.68,110.41,110.48,7514.0,91.3132,91.3215,91.0987,91.1565,7514.0
2015-08-21 14:30:00,110.5,110.59,110.13,110.16,16162.0,91.173,91.2472,90.8677,90.8924,16162.0
2015-08-21 14:40:00,110.18,110.19,109.58,109.58,25627.0,90.9089,90.9172,90.4139,90.4139,25627.0
2015-08-21 14:50:00,109.56,109.7,109.45,109.7,16927.0,90.3974,90.5129,90.3066,90.5129,16927.0
2015-08-21 15:00:00,109.62,109.9,109.57,109.62,33510.0,90.4469,90.6779,90.4056,90.4469,33510.0
2015-08-21 15:10:00,109.6,109.63,109.06,109.53,29600.0,90.4304,90.4551,89.9848,90.3726,29600.0
2015-08-21 15:20:00,109.47,109.57,109.35,109.47,16948.0,90.3231,90.4056,90.2241,90.3231,16948.0
2015-08-21 15:30:00,109.45,109.47,109.14,109.34,30640.0,90.3066,90.3231,90.0508,90.2159,30640.0
2015-08-21 15:40:00,109.34,109.57,109.22,109.47,51374.0,90.2159,90.4056,90.1168,90.3231,51374.0
2015-08-21 15:50:00,109.48,109.62,108.85,108.96,76203.0,90.3314,90.4469,89.8116,89.9023,76203.0
2015-08-24 09:30:00,105.9,105.9,101.46,104.06,4929.0,87.3775,87.3775,83.7141,85.8594,4929.0
2015-08-24 09:40:00,104.48,107.91,103.02,105.94,113793.0,86.2059,89.036,85.0013,87.4105,113793.0
2015-08-24 09:50:00,105.9,106.31,105.19,105.81,45456.0,87.3775,87.7158,86.7917,87.3033,45456.0
2015-08-24 10:00:00,105.86,107.89,105.33,107.69,42597.0,87.3445,89.0195,86.9072,88.8545,42597.0
2015-08-24 10:10:00,107.61,107.96,107.1,107.42,40163.0,88.7884,89.0772,88.3676,88.6317,40163.0
2015-08-24 10:20:00,107.45,108.62,107.15,107.26,40802.0,88.6564,89.6218,88.4089,88.4997,40802.0
2015-08-24 10:30:00,107.06,107.69,106.23,107.45,28946.0,88.3346,88.8545,87.6498,88.6564,28946.0
2015-08-24 10:40:00,107.44,107.71,106.78,107.27,17931.0,88.6482,88.871,88.1036,88.5079,17931.0
2015-08-24 10:50:00,107.26,107.7,106.76,106.99,18181.0,88.4997,88.8627,88.0871,88.2769,18181.0
2015-08-24 11:00:00,107.05,107.33,106.46,106.75,13568.0,88.3264,88.5574,87.8396,88.0789,13568.0
2015-08-24 11:10:00,106.75,107.0,106.53,106.81,14614.0,88.0789,88.2851,87.8973,88.1284,14614.0
2015-08-24 11:20:00,106.8,106.8,106.37,106.52,14903.0,88.1201,88.1201,87.7653,87.8891,14903.0
2015-08-24 11:30:00,106.41,107.32,106.41,107.13,11169.0,87.7983,88.5492,87.7983,88.3924,11169.0
2015-08-24 11:40:00,107.14,107.64,107.04,107.64,15027.0,88.4007,88.8132,88.3181,88.8132,15027.0
2015-08-24 11:50:00,107.6,108.6,107.6,108.44,23793.0,88.7802,89.6053,88.7802,89.4733,23793.0
2015-08-24 12:00:00,108.34,108.49,107.66,108.42,21071.0,89.3908,89.5145,88.8297,89.4568,21071.0
2015-08-24 12:10:00,108.24,108.62,108.12,108.48,23299.0,89.3083,89.6218,89.2092,89.5063,23299.0
2015-08-24 12:20:00,108.49,108.71,108.39,108.62,40186.0,89.5145,89.696,89.432,89.6218,40186.0
2015-08-24 12:30:00,108.52,108.77,108.27,108.65,17884.0,89.5393,89.7456,89.333,89.6465,17884.0
2015-08-24 12:40:00,108.56,108.85,107.9,108.11,21484.0,89.5723,89.8116,89.0277,89.201,21484.0
2015-08-24 12:50:00,108.11,108.53,107.92,108.13,54138.0,89.201,89.5475,89.0442,89.2175,54138.0
2015-08-24 13:00:00,108.27,108.54,108.25,108.39,24988.0,89.333,89.5558,89.3165,89.432,24988.0
2015-08-24 13:10:00,108.44,108.45,107.94,108.17,25585.0,89.4733,89.4815,89.0607,89.2505,25585.0
2015-08-24 13:20:00,108.14,108.14,107.44,107.54,30103.0,89.2257,89.2257,88.6482,88.7307,30103.0
2015-08-24 13:30:00,107.54,107.54,106.61,106.76,28158.0,88.7307,88.7307,87.9634,88.0871,28158.0
2015-08-24 13:40:00,106.8,107.01,106.3,106.75,43864.0,88.1201,88.2934,87.7076,88.0789,43864.0
2015-08-24 13:50:00,106.85,106.87,105.98,106.13,30192.0,88.1614,88.1779,87.4435,87.5673,30192.0
2015-08-24 14:00:00,106.24,106.29,105.86,105.99,25886.0,87.6581,87.6993,87.3445,87.4518,25886.0
2015-08-24 14:10:00,105.98,106.1,105.58,106.06,44569.0,87.4435,87.5426,87.1135,87.5095,44569.0
2015-08-24 14:20:00,106.06,106.17,105.76,105.92,32094.0,87.5095,87.6003,87.262,87.394,32094.0
2015-08-24 14:30:00,105.92,106.34,105.86,106.11,29107.0,87.394,87.7406,87.3445,87.5508,29107.0
2015-08-24 14:40:00,106.13,106.13,105.25,105.4,22902.0,87.5673,87.5673,86.8412,86.965,22902.0
2015-08-24 14:50:00,105.51,105.61,104.43,104.47,17387.0,87.0557,87.1383,86.1646,86.1976,17387.0
2015-08-24 15:00:00,104.5,105.47,104.16,105.4,30820.0,86.2224,87.0227,85.9419,86.965,30820.0
2015-08-24 15:10:00,105.45,105.45,104.82,104.82,18952.0,87.0062,87.0062,86.4864,86.4864,18952.0
2015-08-24 15:20:00,104.83,105.11,104.42,104.64,35649.0,86.4947,86.7257,86.1564,86.3379,35649.0
2015-08-24 15:30:00,104.68,106.52,104.4,106.52,55888.0,86.3709,87.8891,86.1399,87.8891,55888.0
2015-08-24 15:40:00,106.37,106.93,105.72,105.91,67690.0,87.7653,88.2274,87.229,87.3858,67690.0
2015-08-24 15:50:00,105.78,106.54,105.14,105.19,91923.0,87.2785,87.9056,86.7505,86.7917,91923.0
2015-08-25 09:30:00,107.91,107.91,105.95,107.46,41623.0,89.036,89.036,87.4188,88.6647,41623.0
2015-08-25 09:40:00,107.73,107.74,106.73,106.85,37562.0,88.8875,88.8957,88.0624,88.1614,37562.0
2015-08-25 09:50:00,106.88,107.22,106.65,107.08,41146.0,88.1861,88.4667,87.9964,88.3511,41146.0
2015-08-25 10:00:00,106.91,107.14,106.53,106.83,11771.0,88.2109,88.4007,87.8973,88.1449,11771.0
2015-08-25 10:10:00,106.9,107.08,106.5,106.76,13757.0,88.2026,88.3511,87.8726,88.0871,13757.0
2015-08-25 10:20:00,106.72,106.92,106.36,106.6,10490.0,88.0541,88.2191,87.7571,87.9551,10490.0
2015-08-25 10:30:00,106.5,106.64,106.37,106.64,8891.0,87.8726,87.9881,87.7653,87.9881,8891.0
2015-08-25 10:40:00,106.74,106.76,106.16,106.33,16063.0,88.0706,88.0871,87.5921,87.7323,16063.0
2015-08-25 10:50:00,106.44,106.64,106.37,106.62,10220.0,87.8231,87.9881,87.7653,87.9716,10220.0
2015-08-25 11:00:00,106.61,107.0,106.56,106.99,10953.0,87.9634,88.2851,87.9221,88.2769,10953.0
2015-08-25 11:10:00,107.15,107.38,107.05,107.22,10164.0,88.4089,88.5987,88.3264,88.4667,10164.0
2015-08-25 11:20:00,107.27,107.6,107.0,107.0,14751.0,88.5079,88.7802,88.2851,88.2851,14751.0
2015-08-25 11:30:00,106.99,106.99,106.66,106.77,9400.0,88.2769,88.2769,88.0046,88.0954,9400.0
2015-08-25 11:40:00,106.78,107.0,106.64,106.99,5761.0,88.1036,88.2851,87.9881,88.2769,5761.0
2015-08-25 11:50:00,106.94,107.04,106.72,106.82,4068.0,88.2356,88.3181,88.0541,88.1366,4068.0
2015-08-25 12:00:00,106.81,106.97,106.78,106.96,5300.0,88.1284,88.2604,88.1036,88.2521,5300.0
2015-08-25 12:10:00,106.99,107.21,106.85,106.93,9250.0,88.2769,88.4584,88.1614,88.2274,9250.0
2015-08-25 12:20:00,106.9,107.14,106.89,106.99,3983.0,88.2026,88.4007,88.1944,88.2769,3983.0
2015-08-25 12:30:00,107.07,107.07,106.72,106.84,4237.0,88.3429,88.3429,88.0541,88.1531,4237.0
2015-08-25 12:40:00,106.79,107.03,106.74,106.74,4382.0,88.1119,88.3099,88.0706,88.0706,4382.0
2015-08-25 12:50:00,106.82,106.94,106.44,106.44,7296.0,88.1366,88.2356,87.8231,87.8231,7296.0
2015-08-25 13:00:00,106.48,106.65,106.32,106.41,10497.0,87.8561,87.9964,87.7241,87.7983,10497.0
2015-08-25 13:10:00,106.45,106.53,106.28,106.34,7391.0,87.8313,87.8973,87.6911,87.7406,7391.0
2015-08-25 13:20:00,106.34,106.47,105.57,105.65,15984.0,87.7406,87.8478,87.1053,87.1713,15984.0
2015-08-25 13:30:00,105.55,106.0,105.5,105.86,13482.0,87.0888,87.46,87.0475,87.3445,13482.0
2015-08-25 13:40:00,105.8,105.88,105.61,105.82,9416.0,87.295,87.361,87.1383,87.3115,9416.0
2015-08-25 13:50:00,105.82,106.34,105.79,106.31,10895.0,87.3115,87.7406,87.2868,87.7158,10895.0
2015-08-25 14:00:00,106.2,106.3,106.1,106.1,34445.0,87.6251,87.7076,87.5426,87.5426,34445.0
2015-08-25 14:10:00,106.12,106.35,106.11,106.33,13303.0,87.5591,87.7488,87.5508,87.7323,13303.0
2015-08-25 14:20:00,106.34,106.59,106.14,106.21,13813.0,87.7406,87.9468,87.5756,87.6333,13813.0
2015-08-25 14:30:00,106.2,106.41,106.04,106.17,21765.0,87.6251,87.7983,87.493,87.6003,21765.0
2015-08-25 14:40:00,106.2,106.45,106.0,106.4,17409.0,87.6251,87.8313,87.46,87.7901,17409.0
2015-08-25 14:50:00,106.44,106.76,106.4,106.6,15379.0,87.8231,88.0871,87.7901,87.9551,15379.0
2015-08-25 15:00:00,106.62,106.73,106.2,106.27,13902.0,87.9716,88.0624,87.6251,87.6828,13902.0
2015-08-25 15:10:00,106.28,106.38,105.76,105.81,17719.0,87.6911,87.7736,87.262,87.3033,17719.0
2015-08-25 15:20:00,105.75,105.89,105.26,105.49,26270.0,87.2538,87.3693,86.8495,87.0392,26270.0
2015-08-25 15:30:00,105.46,105.65,104.72,104.84,36096.0,87.0145,87.1713,86.4039,86.5029,36096.0
2015-08-25 15:40:00,104.83,105.1,104.09,104.27,78750.0,86.4947,86.7175,85.8841,86.0326,78750.0
2015-08-25 15:50:00,104.28,104.97,103.52,103.6,126322.0,86.0409,86.6102,85.4138,85.4798,126322.0
2015-08-26 09:30:00,106.26,106.35,105.03,105.08,15686.0,87.6746,87.7488,86.6597,86.701,15686.0
2015-08-26 09:40:00,105.08,105.8,104.82,105.61,22158.0,86.701,87.295,86.4864,87.1383,22158.0
2015-08-26 09:50:00,105.63,105.78,105.15,105.46,15425.0,87.1548,87.2785,86.7587,87.0145,15425.0
2015-08-26 10:00:00,105.66,106.0,105.4,105.73,8545.0,87.1795,87.46,86.965,87.2373,8545.0
2015-08-26 10:10:00,105.76,105.86,104.97,104.97,13206.0,87.262,87.3445,86.6102,86.6102,13206.0
2015-08-26 10:20:00,105.03,105.83,105.02,105.76,10345.0,86.6597,87.3198,86.6514,87.262,10345.0
2015-08-26 10:30:00,105.84,106.14,105.52,105.65,11568.0,87.328,87.5756,87.064,87.1713,11568.0
2015-08-26 10:40:00,105.67,105.8,105.3,105.41,8106.0,87.1878,87.295,86.8825,86.9732,8106.0
2015-08-26 10:50:00,105.48,105.95,105.37,105.42,7594.0,87.031,87.4188,86.9402,86.9815,7594.0
2015-08-26 11:00:00,105.4,105.66,105.16,105.48,13410.0,86.965,87.1795,86.767,87.031,13410.0
2015-08-26 11:10:00,105.47,105.68,105.28,105.66,10013.0,87.0227,87.196,86.866,87.1795,10013.0
2015-08-26 11:20:00,105.7,105.79,105.38,105.38,16802.0,87.2125,87.2868,86.9485,86.9485,16802.0
2015-08-26 11:30:00,105.47,105.56,104.79,104.88,17051.0,87.0227,87.097,86.4617,86.5359,17051.0
2015-08-26 11:40:00,104.83,105.33,104.83,105.26,6091.0,86.4947,86.9072,86.4947,86.8495,6091.0
2015-08-26 11:50:00,105.3,105.31,104.96,105.04,7856.0,86.8825,86.8907,86.6019,86.668,7856.0
2015-08-26 12:00:00,104.99,105.04,104.8,105.0,10174.0,86.6267,86.668,86.4699,86.6349,10174.0
2015-08-26 12:10:00,105.03,105.15,104.77,105.06,14560.0,86.6597,86.7587,86.4452,86.6845,14560.0
2015-08-26 12:20:00,105.04,105.04,104.81,104.97,30720.0,86.668,86.668,86.4782,86.6102,30720.0
2015-08-26 12:30:00,104.97,104.97,104.69,104.69,7596.0,86.6102,86.6102,86.3792,86.3792,7596.0
2015-08-26 12:40:00,104.73,105.01,104.63,105.01,11578.0,86.4122,86.6432,86.3297,86.6432,11578.0
2015-08-26 12:50:00,104.95,105.41,104.82,105.41,7789.0,86.5937,86.9732,86.4864,86.9732,7789.0
2015-08-26 13:00:00,105.49,105.74,105.07,105.18,6457.0,87.0392,87.2455,86.6927,86.7835,6457.0
2015-08-26 13:10:00,105.15,105.38,105.07,105.22,6143.0,86.7587,86.9485,86.6927,86.8165,6143.0
2015-08-26 13:20:00,105.21,105.56,105.18,105.55,9460.0,86.8082,87.097,86.7835,87.0888,9460.0
2015-08-26 13:30:00,105.56,105.9,105.35,105.79,7168.0,87.097,87.3775,86.9237,87.2868,7168.0
2015-08-26 13:40:00,105.87,105.87,105.52,105.61,5868.0,87.3528,87.3528,87.064,87.1383,5868.0
2015-08-26 13:50:00,105.65,105.9,105.55,105.85,5829.0,87.1713,87.3775,87.0888,87.3363,5829.0
2015-08-26 14:00:00,105.87,105.93,105.66,105.82,7979.0,87.3528,87.4023,87.1795,87.3115,7979.0
2015-08-26 14:10:00,105.92,105.92,105.42,105.48,14118.0,87.394,87.394,86.9815,87.031,14118.0
2015-08-26 14:20:00,105.43,105.65,105.36,105.65,8513.0,86.9897,87.1713,86.932,87.1713,8513.0
2015-08-26 14:30:00,105.67,105.89,105.38,105.7,9636.0,87.1878,87.3693,86.9485,87.2125,9636.0
2015-08-26 14:40:00,105.79,106.26,105.79,105.89,10717.0,87.2868,87.6746,87.2868,87.3693,10717.0
2015-08-26 14:50:00,105.93,106.25,105.83,106.25,12160.0,87.4023,87.6663,87.3198,87.6663,12160.0
2015-08-26 15:00:00,106.21,106.62,105.9,106.62,41556.0,87.6333,87.9716,87.3775,87.9716,41556.0
2015-08-26 15:10:00,106.59,106.88,106.36,106.86,77716.0,87.9468,88.1861,87.7571,88.1696,77716.0
2015-08-26 15:20:00,106.85,107.0,106.41,106.53,22312.0,88.1614,88.2851,87.7983,87.8973,22312.0
2015-08-26 15:30:00,106.51,106.94,106.51,106.57,17480.0,87.8808,88.2356,87.8808,87.9303,17480.0
2015-08-26 15:40:00,106.6,107.3,106.52,106.88,38944.0,87.9551,88.5327,87.8891,88.1861,38944.0
2015-08-26 15:50:00,106.88,107.22,106.68,107.1,97681.0,88.1861,88.4667,88.0211,88.3676,97681.0
2015-08-27 09:30:00,108.16,109.25,108.0,108.7,32246.0,89.2422,90.1416,89.1102,89.6878,32246.0
2015-08-27 09:40:00,108.92,109.06,108.47,108.62,16939.0,89.8693,89.9848,89.498,89.6218,16939.0
2015-08-27 09:50:00,108.57,108.67,108.22,108.22,15627.0,89.5805,89.663,89.2918,89.2918,15627.0
2015-08-27 10:00:00,108.28,108.46,107.94,108.46,18601.0,89.3413,89.4898,89.0607,89.4898,18601.0
2015-08-27 10:10:00,108.49,108.78,108.44,108.74,7330.0,89.5145,89.7538,89.4733,89.7208,7330.0
2015-08-27 10:20:00,108.62,108.84,108.51,108.72,15980.0,89.6218,89.8033,89.531,89.7043,15980.0
2015-08-27 10:30:00,108.64,109.09,108.5,109.09,13907.0,89.6383,90.0096,89.5228,90.0096,13907.0
2015-08-27 10:40:00,109.14,109.42,108.99,109.4,11405.0,90.0508,90.2819,89.9271,90.2654,11405.0
2015-08-27 10:50:00,109.49,109.52,109.25,109.32,9191.0,90.3396,90.3644,90.1416,90.1994,9191.0
2015-08-27 11:00:00,109.45,109.5,109.36,109.46,34280.0,90.3066,90.3479,90.2324,90.3149,34280.0
2015-08-27 11:10:00,109.42,109.74,109.32,109.7,71514.0,90.2819,90.5459,90.1994,90.5129,71514.0
2015-08-27 11:20:00,109.71,109.98,109.7,109.79,37552.0,90.5211,90.7439,90.5129,90.5872,37552.0
2015-08-27 11:30:00,109.79,110.12,109.79,110.07,96334.0,90.5872,90.8594,90.5872,90.8182,96334.0
2015-08-27 11:40:00,110.08,110.6,110.08,110.46,19640.0,90.8264,91.2555,90.8264,91.14,19640.0
2015-08-27 11:50:00,110.49,110.71,110.43,110.63,11360.0,91.1647,91.3462,91.1152,91.2802,11360.0
2015-08-27 12:00:00,110.65,111.24,110.62,111.12,14850.0,91.2967,91.7835,91.272,91.6845,14850.0
2015-08-27 12:10:00,111.05,111.06,110.81,110.98,20225.0,91.6268,91.635,91.4287,91.569,20225.0
2015-08-27 12:20:00,111.02,111.07,110.81,110.92,6760.0,91.602,91.6433,91.4287,91.5195,6760.0
2015-08-27 12:30:00,110.96,111.1,110.84,111.1,15174.0,91.5525,91.668,91.4535,91.668,15174.0
2015-08-27 12:40:00,111.16,111.18,110.82,111.1,20383.0,91.7175,91.734,91.437,91.668,20383.0
2015-08-27 12:50:00,111.11,111.29,110.96,111.29,11908.0,91.6763,91.8248,91.5525,91.8248,11908.0
2015-08-27 13:00:00,111.3,111.38,111.05,111.38,10867.0,91.833,91.8991,91.6268,91.8991,10867.0
2015-08-27 13:10:00,111.39,111.44,111.12,111.13,10531.0,91.9073,91.9486,91.6845,91.6928,10531.0
2015-08-27 13:20:00,111.15,111.2,111.01,111.12,12953.0,91.7093,91.7505,91.5938,91.6845,12953.0
2015-08-27 13:30:00,111.13,111.19,110.84,110.91,20970.0,91.6928,91.7423,91.4535,91.5113,20970.0
2015-08-27 13:40:00,110.95,111.02,110.47,110.69,36760.0,91.5443,91.602,91.1482,91.3297,36760.0
2015-08-27 13:50:00,110.72,111.06,110.64,111.01,50064.0,91.3545,91.635,91.2885,91.5938,50064.0
2015-08-27 14:00:00,111.03,111.03,110.83,110.83,20359.0,91.6103,91.6103,91.4453,91.4453,20359.0
2015-08-27 14:10:00,110.89,111.0,110.47,110.59,15811.0,91.4948,91.5855,91.1482,91.2472,15811.0
2015-08-27 14:20:00,110.59,110.83,110.28,110.42,19562.0,91.2472,91.4453,90.9914,91.107,19562.0
2015-08-27 14:30:00,110.4,110.66,110.2,110.59,18370.0,91.0905,91.305,90.9254,91.2472,18370.0
2015-08-27 14:40:00,110.55,110.55,109.97,109.98,13170.0,91.2142,91.2142,90.7357,90.7439,13170.0
2015-08-27 14:50:00,109.98,110.23,109.44,109.47,38422.0,90.7439,90.9502,90.2984,90.3231,38422.0
2015-08-27 15:00:00,109.47,109.68,108.97,109.51,24276.0,90.3231,90.4964,89.9106,90.3561,24276.0
2015-08-27 15:10:00,109.44,109.88,109.38,109.88,41000.0,90.2984,90.6614,90.2489,90.6614,41000.0
2015-08-27 15:20:00,109.86,110.36,109.57,110.36,39364.0,90.6449,91.0575,90.4056,91.0575,39364.0
2015-08-27 15:30:00,110.32,110.58,110.09,110.35,36238.0,91.0245,91.239,90.8347,91.0492,36238.0
2015-08-27 15:40:00,110.39,111.04,110.35,110.94,41310.0,91.0822,91.6185,91.0492,91.536,41310.0
2015-08-27 15:50:00,110.95,111.27,110.81,111.26,68050.0,91.5443,91.8083,91.4287,91.8,68050.0
2015-08-28 09:30:00,110.66,111.99,109.14,111.27,12465.0,91.305,92.4024,90.0508,91.8083,12465.0
2015-08-28 09:40:00,111.27,111.6,110.85,110.93,9939.0,91.8083,92.0806,91.4618,91.5278,9939.0
2015-08-28 09:50:00,110.82,111.32,110.66,111.25,10945.0,91.437,91.8495,91.305,91.7918,10945.0
2015-08-28 10:00:00,111.23,111.24,110.64,111.1,18765.0,91.7753,91.7835,91.2885,91.668,18765.0
2015-08-28 10:10:00,111.1,111.45,111.0,111.38,9288.0,91.668,91.9568,91.5855,91.8991,9288.0
2015-08-28 10:20:00,111.26,111.47,111.06,111.47,12526.0,91.8,91.9733,91.635,91.9733,12526.0
2015-08-28 10:30:00,111.41,111.63,111.11,111.21,7277.0,91.9238,92.1053,91.6763,91.7588,7277.0
2015-08-28 10:40:00,111.03,111.11,110.66,110.84,15831.0,91.6103,91.6763,91.305,91.4535,15831.0
2015-08-28 10:50:00,110.83,111.08,110.7,110.84,16181.0,91.4453,91.6515,91.338,91.4535,16181.0
2015-08-28 11:00:00,110.93,111.25,110.93,111.23,17380.0,91.5278,91.7918,91.5278,91.7753,17380.0
2015-08-28 11:10:00,111.23,111.34,111.05,111.18,26568.0,91.7753,91.866,91.6268,91.734,26568.0
2015-08-28 11:20:00,111.19,111.49,111.07,111.43,12235.0,91.7423,91.9898,91.6433,91.9403,12235.0
2015-08-28 11:30:00,111.47,111.85,111.35,111.81,19888.0,91.9733,92.2868,91.8743,92.2538,19888.0
2015-08-28 11:40:00,111.78,111.86,111.4,111.48,14744.0,92.2291,92.2951,91.9156,91.9816,14744.0
2015-08-28 11:50:00,111.46,111.6,111.16,111.26,7397.0,91.9651,92.0806,91.7175,91.8,7397.0
2015-08-28 12:00:00,111.2,111.27,111.13,111.23,8350.0,91.7505,91.8083,91.6928,91.7753,8350.0
2015-08-28 12:10:00,111.23,111.62,111.21,111.58,9900.0,91.7753,92.0971,91.7588,92.0641,9900.0
2015-08-28 12:20:00,111.58,111.94,111.55,111.94,17730.0,92.0641,92.3611,92.0393,92.3611,17730.0
2015-08-28 12:30:00,111.94,112.08,111.86,111.98,26093.0,92.3611,92.4766,92.2951,92.3941,26093.0
2015-08-28 12:40:00,111.92,112.04,111.87,112.0,20064.0,92.3446,92.4436,92.3033,92.4106,20064.0
2015-08-28 12:50:00,112.0,112.18,111.77,111.88,12646.0,92.4106,92.5591,92.2208,92.3116,12646.0
2015-08-28 13:00:00,111.79,111.8,111.58,111.62,7848.0,92.2373,92.2456,92.0641,92.0971,7848.0
2015-08-28 13:10:00,111.64,111.64,111.39,111.47,5100.0,92.1136,92.1136,91.9073,91.9733,5100.0
2015-08-28 13:20:00,111.46,111.53,111.2,111.2,28600.0,91.9651,92.0228,91.7505,91.7505,28600.0
2015-08-28 13:30:00,111.18,111.34,111.06,111.14,9712.0,91.734,91.866,91.635,91.701,9712.0
2015-08-28 13:40:00,111.1,111.56,111.06,111.4,12438.0,91.668,92.0476,91.635,91.9156,12438.0
2015-08-28 13:50:00,111.39,111.67,111.39,111.52,7543.0,91.9073,92.1383,91.9073,92.0146,7543.0
2015-08-28 14:00:00,111.48,111.87,111.48,111.71,7403.0,91.9816,92.3033,91.9816,92.1713,7403.0
2015-08-28 14:10:00,111.77,111.8,111.34,111.38,8397.0,92.2208,92.2456,91.866,91.8991,8397.0
2015-08-28 14:20:00,111.49,111.59,111.32,111.47,13564.0,91.9898,92.0723,91.8495,91.9733,13564.0
2015-08-28 14:30:00,111.47,111.58,111.3,111.35,24292.0,91.9733,92.0641,91.833,91.8743,24292.0
2015-08-28 14:40:00,111.31,111.58,111.28,111.49,10728.0,91.8413,92.0641,91.8165,91.9898,10728.0
2015-08-28 14:50:00,111.49,111.52,111.23,111.42,8298.0,91.9898,92.0146,91.7753,91.9321,8298.0
2015-08-28 15:00:00,111.4,111.52,111.22,111.47,8468.0,91.9156,92.0146,91.767,91.9733,8468.0
2015-08-28 15:10:00,111.44,111.49,111.27,111.38,10675.0,91.9486,91.9898,91.8083,91.8991,10675.0
2015-08-28 15:20:00,111.31,111.39,111.04,111.11,15945.0,91.8413,91.9073,91.6185,91.6763,15945.0
2015-08-28 15:30:00,111.14,111.18,110.89,110.98,14781.0,91.701,91.734,91.4948,91.569,14781.0
2015-08-28 15:40:00,110.98,111.19,110.86,111.16,22123.0,91.569,91.7423,91.47,91.7175,22123.0
2015-08-28 15:50:00,111.2,111.71,111.19,111.64,49203.0,91.7505,92.1713,91.7423,92.1136,49203.0
2015-08-31 09:30:00,111.34,111.99,110.77,110.91,57778.0,91.866,92.4024,91.3957,91.5113,57778.0
2015-08-31 09:40:00,110.93,111.24,110.69,110.99,54251.0,91.5278,91.7835,91.3297,91.5773,54251.0
2015-08-31 09:50:00,110.93,111.35,110.87,110.87,22000.0,91.5278,91.8743,91.4783,91.4783,22000.0
2015-08-31 10:00:00,110.93,111.14,110.71,111.0,20091.0,91.5278,91.701,91.3462,91.5855,20091.0
2015-08-31 10:10:00,111.1,111.15,110.81,110.99,19548.0,91.668,91.7093,91.4287,91.5773,19548.0
2015-08-31 10:20:00,110.96,111.12,110.89,111.08,19535.0,91.5525,91.6845,91.4948,91.6515,19535.0
2015-08-31 10:30:00,111.07,111.39,111.02,111.39,10529.0,91.6433,91.9073,91.602,91.9073,10529.0
2015-08-31 10:40:00,111.39,111.42,111.1,111.33,20057.0,91.9073,91.9321,91.668,91.8578,20057.0
2015-08-31 10:50:00,111.28,111.46,111.18,111.27,8984.0,91.8165,91.9651,91.734,91.8083,8984.0
2015-08-31 11:00:00,111.29,111.42,111.07,111.32,8735.0,91.8248,91.9321,91.6433,91.8495,8735.0
2015-08-31 11:10:00,111.33,111.6,111.32,111.55,19942.0,91.8578,92.0806,91.8495,92.0393,19942.0
2015-08-31 11:20:00,111.58,112.11,111.58,111.98,10194.0,92.0641,92.5014,92.0641,92.3941,10194.0
2015-08-31 11:30:00,111.99,112.14,111.75,111.97,5845.0,92.4024,92.5261,92.2043,92.3859,5845.0
2015-08-31 11:40:00,112.08,112.42,112.08,112.18,24071.0,92.4766,92.7572,92.4766,92.5591,24071.0
2015-08-31 11:50:00,112.06,112.22,112.0,112.08,13532.0,92.4601,92.5921,92.4106,92.4766,13532.0
2015-08-31 12:00:00,112.06,112.23,111.99,112.05,11034.0,92.4601,92.6004,92.4024,92.4519,11034.0
2015-08-31 12:10:00,112.11,112.26,112.09,112.21,10675.0,92.5014,92.6251,92.4849,92.5839,10675.0
2015-08-31 12:20:00,112.23,112.31,112.08,112.2,7155.0,92.6004,92.6664,92.4766,92.5756,7155.0
2015-08-31 12:30:00,112.19,112.2,111.87,112.01,10184.0,92.5674,92.5756,92.3033,92.4189,10184.0
2015-08-31 12:40:00,111.98,112.05,111.92,112.01,8124.0,92.3941,92.4519,92.3446,92.4189,8124.0
2015-08-31 12:50:00,112.04,112.22,111.93,111.93,5819.0,92.4436,92.5921,92.3529,92.3529,5819.0
2015-08-31 13:00:00,111.93,112.17,111.93,112.12,9316.0,92.3529,92.5509,92.3529,92.5096,9316.0
2015-08-31 13:10:00,112.14,112.21,112.05,112.14,8837.0,92.5261,92.5839,92.4519,92.5261,8837.0
2015-08-31 13:20:00,112.11,112.11,111.93,111.93,13271.0,92.5014,92.5014,92.3529,92.3529,13271.0
2015-08-31 13:30:00,111.95,112.02,111.88,111.91,6792.0,92.3694,92.4271,92.3116,92.3364,6792.0
2015-08-31 13:40:00,111.86,111.97,111.74,111.84,4205.0,92.2951,92.3859,92.1961,92.2786,4205.0
2015-08-31 13:50:00,111.86,111.91,111.75,111.83,8850.0,92.2951,92.3364,92.2043,92.2703,8850.0
2015-08-31 14:00:00,111.85,112.0,111.81,111.84,8845.0,92.2868,92.4106,92.2538,92.2786,8845.0
2015-08-31 14:10:00,111.85,111.86,111.74,111.76,18101.0,92.2868,92.2951,92.1961,92.2126,18101.0
2015-08-31 14:20:00,111.68,111.83,111.68,111.81,5935.0,92.1466,92.2703,92.1466,92.2538,5935.0
2015-08-31 14:30:00,111.74,111.91,111.69,111.87,17266.0,92.1961,92.3364,92.1548,92.3033,17266.0
2015-08-31 14:40:00,111.86,111.89,111.77,111.77,8199.0,92.2951,92.3199,92.2208,92.2208,8199.0
2015-08-31 14:50:00,111.77,111.8,111.61,111.78,18234.0,92.2208,92.2456,92.0888,92.2291,18234.0
2015-08-31 15:00:00,111.79,112.07,111.77,112.02,16769.0,92.2373,92.4684,92.2208,92.4271,16769.0
2015-08-31 15:10:00,112.06,112.2,111.81,111.9,46829.0,92.4601,92.5756,92.2538,92.3281,46829.0
2015-08-31 15:20:00,111.83,112.03,111.68,111.85,19302.0,92.2703,92.4354,92.1466,92.2868,19302.0
2015-08-31 15:30:00,111.84,112.15,111.82,111.91,21009.0,92.2786,92.5344,92.2621,92.3364,21009.0
2015-08-31 15:40:00,111.92,112.26,111.92,112.14,48331.0,92.3446,92.6251,92.3446,92.5261,48331.0
2015-08-31 15:50:00,112.14,112.23,111.83,111.84,82743.0,92.5261,92.6004,92.2703,92.2786,82743.0
2015-09-01 09:30:00,109.0,109.71,108.67,109.47,161321.0,89.9353,90.5211,89.663,90.3231,161321.0
2015-09-01 09:40:00,109.39,109.83,109.12,109.66,78228.0,90.2571,90.6202,90.0343,90.4799,78228.0
2015-09-01 09:50:00,109.56,109.8,109.29,109.29,62859.0,90.3974,90.5954,90.1746,90.1746,62859.0
2015-09-01 10:00:00,109.29,109.31,108.2,108.28,32963.0,90.1746,90.1911,89.2753,89.3413,32963.0
2015-09-01 10:10:00,108.43,108.78,108.19,108.36,26784.0,89.465,89.7538,89.267,89.4073,26784.0
2015-09-01 10:20:00,108.5,108.9,108.36,108.88,22166.0,89.5228,89.8528,89.4073,89.8363,22166.0
2015-09-01 10:30:00,108.89,109.19,108.53,108.76,15980.0,89.8446,90.0921,89.5475,89.7373,15980.0
2015-09-01 10:40:00,108.75,108.75,108.34,108.46,30155.0,89.7291,89.7291,89.3908,89.4898,30155.0
2015-09-01 10:50:00,108.45,108.85,108.4,108.84,41410.0,89.4815,89.8116,89.4403,89.8033,41410.0
2015-09-01 11:00:00,108.9,109.02,108.67,108.98,20337.0,89.8528,89.9518,89.663,89.9188,20337.0
2015-09-01 11:10:00,108.98,109.54,108.98,109.48,20314.0,89.9188,90.3809,89.9188,90.3314,20314.0
2015-09-01 11:20:00,109.39,109.51,108.97,109.04,17353.0,90.2571,90.3561,89.9106,89.9683,17353.0
2015-09-01 11:30:00,109.06,109.56,109.06,109.47,25957.0,89.9848,90.3974,89.9848,90.3231,25957.0
2015-09-01 11:40:00,109.43,109.52,109.29,109.51,19417.0,90.2901,90.3644,90.1746,90.3561,19417.0
2015-09-01 11:50:00,109.51,109.51,109.15,109.15,12742.0,90.3561,90.3561,90.0591,90.0591,12742.0
2015-09-01 12:00:00,109.15,109.23,108.82,108.9,6900.0,90.0591,90.1251,89.7868,89.8528,6900.0
2015-09-01 12:10:00,108.87,109.04,108.78,109.02,9811.0,89.8281,89.9683,89.7538,89.9518,9811.0
2015-09-01 12:20:00,109.03,109.03,108.74,108.89,8562.0,89.9601,89.9601,89.7208,89.8446,8562.0
2015-09-01 12:30:00,108.86,108.86,108.63,108.67,19720.0,89.8198,89.8198,89.63,89.663,19720.0
2015-09-01 12:40:00,108.73,108.73,108.36,108.62,26708.0,89.7126,89.7126,89.4073,89.6218,26708.0
2015-09-01 12:50:00,108.63,108.71,108.43,108.43,9167.0,89.63,89.696,89.465,89.465,9167.0
2015-09-01 13:00:00,108.43,108.75,108.4,108.43,9681.0,89.465,89.7291,89.4403,89.465,9681.0
2015-09-01 13:10:00,108.41,108.51,108.23,108.32,11360.0,89.4485,89.531,89.3,89.3743,11360.0
2015-09-01 13:20:00,108.29,108.5,108.24,108.43,10114.0,89.3495,89.5228,89.3083,89.465,10114.0
2015-09-01 13:30:00,108.4,108.51,108.23,108.28,10000.0,89.4403,89.531,89.3,89.3413,10000.0
2015-09-01 13:40:00,108.21,108.39,108.15,108.27,11660.0,89.2835,89.432,89.234,89.333,11660.0
2015-09-01 13:50:00,108.29,108.55,108.25,108.54,13634.0,89.3495,89.564,89.3165,89.5558,13634.0
2015-09-01 14:00:00,108.51,108.65,108.4,108.51,20863.0,89.531,89.6465,89.4403,89.531,20863.0
2015-09-01 14:10:00,108.47,108.57,108.43,108.5,22674.0,89.498,89.5805,89.465,89.5228,22674.0
2015-09-01 14:20:00,108.49,108.66,108.41,108.47,11876.0,89.5145,89.6548,89.4485,89.498,11876.0
2015-09-01 14:30:00,108.46,108.87,108.46,108.87,16217.0,89.4898,89.8281,89.4898,89.8281,16217.0
2015-09-01 14:40:00,108.93,108.93,108.47,108.48,20187.0,89.8776,89.8776,89.498,89.5063,20187.0
2015-09-01 14:50:00,108.48,108.74,108.23,108.23,10984.0,89.5063,89.7208,89.3,89.3,10984.0
2015-09-01 15:00:00,108.23,108.36,107.93,108.07,18794.0,89.3,89.4073,89.0525,89.168,18794.0
2015-09-01 15:10:00,108.0,108.23,107.93,107.97,46687.0,89.1102,89.3,89.0525,89.0855,46687.0
2015-09-01 15:20:00,107.93,108.13,107.74,107.74,23652.0,89.0525,89.2175,88.8957,88.8957,23652.0
2015-09-01 15:30:00,107.66,107.79,107.42,107.48,35486.0,88.8297,88.937,88.6317,88.6812,35486.0
2015-09-01 15:40:00,107.46,107.49,107.01,107.47,45969.0,88.6647,88.6894,88.2934,88.6729,45969.0
2015-09-01 15:50:00,107.48,107.89,107.34,107.56,128197.0,88.6812,89.0195,88.5657,88.7472,128197.0
2015-09-02 09:30:00,109.17,109.21,107.66,108.16,25390.0,90.0756,90.1086,88.8297,89.2422,25390.0
2015-09-02 09:40:00,108.1,108.5,107.92,108.28,56909.0,89.1927,89.5228,89.0442,89.3413,56909.0
2015-09-02 09:50:00,108.35,108.71,107.89,107.98,39747.0,89.399,89.696,89.0195,89.0937,39747.0
2015-09-02 10:00:00,107.92,108.28,107.92,108.06,9053.0,89.0442,89.3413,89.0442,89.1597,9053.0
2015-09-02 10:10:00,108.0,108.3,107.77,107.77,13191.0,89.1102,89.3578,88.9205,88.9205,13191.0
2015-09-02 10:20:00,107.75,108.03,107.67,107.68,14902.0,88.904,89.135,88.838,88.8462,14902.0
2015-09-02 10:30:00,107.57,107.94,107.48,107.82,31151.0,88.7554,89.0607,88.6812,88.9617,31151.0
2015-09-02 10:40:00,107.84,107.94,107.63,107.66,27495.0,88.9782,89.0607,88.8049,88.8297,27495.0
2015-09-02 10:50:00,107.62,107.79,107.54,107.71,38774.0,88.7967,88.937,88.7307,88.871,38774.0
2015-09-02 11:00:00,107.65,107.86,107.65,107.8,13959.0,88.8214,88.9947,88.8214,88.9452,13959.0
2015-09-02 11:10:00,107.86,108.06,107.62,107.96,19935.0,88.9947,89.1597,88.7967,89.0772,19935.0
2015-09-02 11:20:00,107.86,108.04,107.84,107.85,11241.0,88.9947,89.1432,88.9782,88.9865,11241.0
2015-09-02 11:30:00,107.98,107.98,107.62,107.64,12825.0,89.0937,89.0937,88.7967,88.8132,12825.0
2015-09-02 11:40:00,107.62,107.75,107.55,107.55,13700.0,88.7967,88.904,88.7389,88.7389,13700.0
2015-09-02 11:50:00,107.35,107.45,107.24,107.35,9094.0,88.5739,88.6564,88.4832,88.5739,9094.0
2015-09-02 12:00:00,107.37,107.46,107.28,107.36,4500.0,88.5904,88.6647,88.5162,88.5822,4500.0
2015-09-02 12:10:00,107.37,107.45,107.29,107.41,4103.0,88.5904,88.6564,88.5244,88.6234,4103.0
2015-09-02 12:20:00,107.45,107.7,107.45,107.7,16839.0,88.6564,88.8627,88.6564,88.8627,16839.0
2015-09-02 12:30:00,107.72,107.76,107.63,107.68,15577.0,88.8792,88.9122,88.8049,88.8462,15577.0
2015-09-02 12:40:00,107.69,107.81,107.66,107.69,37510.0,88.8545,88.9535,88.8297,88.8545,37510.0
2015-09-02 12:50:00,107.73,107.77,107.59,107.69,48131.0,88.8875,88.9205,88.7719,88.8545,48131.0
2015-09-02 13:00:00,107.69,107.75,107.5,107.54,26762.0,88.8545,88.904,88.6977,88.7307,26762.0
2015-09-02 13:10:00,107.57,107.69,107.52,107.57,9388.0,88.7554,88.8545,88.7142,88.7554,9388.0
2015-09-02 13:20:00,107.61,107.72,107.54,107.61,35546.0,88.7884,88.8792,88.7307,88.7884,35546.0
2015-09-02 13:30:00,107.58,107.64,107.39,107.5,23897.0,88.7637,88.8132,88.6069,88.6977,23897.0
2015-09-02 13:40:00,107.51,107.6,107.5,107.53,24008.0,88.7059,88.7802,88.6977,88.7224,24008.0
2015-09-02 13:50:00,107.5,107.59,107.35,107.52,17313.0,88.6977,88.7719,88.5739,88.7142,17313.0
2015-09-02 14:00:00,107.51,107.65,107.36,107.56,25230.0,88.7059,88.8214,88.5822,88.7472,25230.0
2015-09-02 14:10:00,107.56,107.72,107.54,107.54,31220.0,88.7472,88.8792,88.7307,88.7307,31220.0
2015-09-02 14:20:00,107.54,107.71,107.54,107.66,24337.0,88.7307,88.871,88.7307,88.8297,24337.0
2015-09-02 14:30:00,107.7,107.81,107.63,107.76,34865.0,88.8627,88.9535,88.8049,88.9122,34865.0
2015-09-02 14:40:00,107.76,107.81,107.57,107.6,57056.0,88.9122,88.9535,88.7554,88.7802,57056.0
2015-09-02 14:50:00,107.64,108.01,107.58,108.01,52265.0,88.8132,89.1185,88.7637,89.1185,52265.0
2015-09-02 15:00:00,107.99,108.16,107.9,107.9,40624.0,89.102,89.2422,89.0277,89.0277,40624.0
2015-09-02 15:10:00,107.94,108.07,107.6,107.8,29747.0,89.0607,89.168,88.7802,88.9452,29747.0
2015-09-02 15:20:00,107.81,108.05,107.72,107.99,30607.0,88.9535,89.1515,88.8792,89.102,30607.0
2015-09-02 15:30:00,108.01,108.48,107.97,108.33,36515.0,89.1185,89.5063,89.0855,89.3825,36515.0
2015-09-02 15:40:00,108.32,108.45,108.2,108.33,53445.0,89.3743,89.4815,89.2753,89.3825,53445.0
2015-09-02 15:50:00,108.36,108.64,108.19,108.36,320155.0,89.4073,89.6383,89.267,89.4073,320155.0
2015-09-03 09:30:00,108.54,108.79,108.25,108.67,34937.0,89.5558,89.7621,89.3165,89.663,34937.0
2015-09-03 09:40:00,108.59,108.73,108.36,108.37,21440.0,89.597,89.7126,89.4073,89.4155,21440.0
2015-09-03 09:50:00,108.43,108.72,108.19,108.19,14516.0,89.465,89.7043,89.267,89.267,14516.0
2015-09-03 10:00:00,108.23,108.63,108.22,108.62,25035.0,89.3,89.63,89.2918,89.6218,25035.0
2015-09-03 10:10:00,108.69,109.03,108.43,108.95,14650.0,89.6795,89.9601,89.465,89.8941,14650.0
2015-09-03 10:20:00,109.13,109.14,108.8,108.99,48174.0,90.0426,90.0508,89.7703,89.9271,48174.0
2015-09-03 10:30:00,109.06,109.15,108.71,108.98,102382.0,89.9848,90.0591,89.696,89.9188,102382.0
2015-09-03 10:40:00,108.98,109.12,108.93,109.09,28581.0,89.9188,90.0343,89.8776,90.0096,28581.0
2015-09-03 10:50:00,109.04,109.57,109.04,109.52,11626.0,89.9683,90.4056,89.9683,90.3644,11626.0
2015-09-03 11:00:00,109.48,109.51,109.12,109.25,14583.0,90.3314,90.3561,90.0343,90.1416,14583.0
2015-09-03 11:10:00,109.3,109.32,108.85,108.99,19310.0,90.1829,90.1994,89.8116,89.9271,19310.0
2015-09-03 11:20:00,108.91,109.11,108.86,109.04,16636.0,89.8611,90.0261,89.8198,89.9683,16636.0
2015-09-03 11:30:00,109.1,109.1,108.77,108.82,12411.0,90.0178,90.0178,89.7456,89.7868,12411.0
2015-09-03 11:40:00,108.77,108.86,108.69,108.74,12220.0,89.7456,89.8198,89.6795,89.7208,12220.0
2015-09-03 11:50:00,108.73,108.92,108.67,108.87,14725.0,89.7126,89.8693,89.663,89.8281,14725.0
2015-09-03 12:00:00,108.88,108.9,108.73,108.81,16544.0,89.8363,89.8528,89.7126,89.7786,16544.0
2015-09-03 12:10:00,108.81,108.93,108.6,108.93,13611.0,89.7786,89.8776,89.6053,89.8776,13611.0
2015-09-03 12:20:00,108.9,108.93,108.75,108.82,12115.0,89.8528,89.8776,89.7291,89.7868,12115.0
2015-09-03 12:30:00,108.86,108.87,108.57,108.67,15548.0,89.8198,89.8281,89.5805,89.663,15548.0
2015-09-03 12:40:00,108.66,108.87,108.54,108.73,15200.0,89.6548,89.8281,89.5558,89.7126,15200.0
2015-09-03 12:50:00,108.69,108.84,108.65,108.77,22293.0,89.6795,89.8033,89.6465,89.7456,22293.0
2015-09-03 13:00:00,108.78,108.78,108.14,108.24,18975.0,89.7538,89.7538,89.2257,89.3083,18975.0
2015-09-03 13:10:00,108.19,108.28,108.05,108.27,33227.0,89.267,89.3413,89.1515,89.333,33227.0
2015-09-03 13:20:00,108.3,108.45,108.22,108.38,10651.0,89.3578,89.4815,89.2918,89.4238,10651.0
2015-09-03 13:30:00,108.38,108.54,108.18,108.29,13593.0,89.4238,89.5558,89.2587,89.3495,13593.0
2015-09-03 13:40:00,108.29,108.31,108.13,108.22,14542.0,89.3495,89.366,89.2175,89.2918,14542.0
2015-09-03 13:50:00,108.19,108.22,107.75,107.81,19636.0,89.267,89.2918,88.904,88.9535,19636.0
2015-09-03 14:00:00,107.81,108.1,107.63,107.82,18726.0,88.9535,89.1927,88.8049,88.9617,18726.0
2015-09-03 14:10:00,107.84,107.96,107.77,107.95,12627.0,88.9782,89.0772,88.9205,89.069,12627.0
2015-09-03 14:20:00,108.02,108.13,107.89,108.13,7264.0,89.1267,89.2175,89.0195,89.2175,7264.0
2015-09-03 14:30:00,108.12,108.32,108.05,108.27,9745.0,89.2092,89.3743,89.1515,89.333,9745.0
2015-09-03 14:40:00,108.28,108.44,108.13,108.31,9776.0,89.3413,89.4733,89.2175,89.366,9776.0
2015-09-03 14:50:00,108.31,108.32,108.05,108.23,13939.0,89.366,89.3743,89.1515,89.3,13939.0
2015-09-03 15:00:00,108.24,108.41,108.05,108.05,16227.0,89.3083,89.4485,89.1515,89.1515,16227.0
2015-09-03 15:10:00,108.07,108.27,108.05,108.06,16374.0,89.168,89.333,89.1515,89.1597,16374.0
2015-09-03 15:20:00,108.11,108.2,107.88,107.97,23627.0,89.201,89.2753,89.0112,89.0855,23627.0
2015-09-03 15:30:00,107.97,108.0,107.67,107.88,29323.0,89.0855,89.1102,88.838,89.0112,29323.0
2015-09-03 15:40:00,107.85,108.12,107.66,107.97,41648.0,88.9865,89.2092,88.8297,89.0855,41648.0
2015-09-03 15:50:00,107.99,108.28,107.85,107.97,67741.0,89.102,89.3413,88.9865,89.0855,67741.0
2015-09-04 09:30:00,106.72,107.05,105.84,106.85,30812.0,88.0541,88.3264,87.328,88.1614,30812.0
2015-09-04 09:40:00,106.94,106.97,106.47,106.62,12184.0,88.2356,88.2604,87.8478,87.9716,12184.0
2015-09-04 09:50:00,106.6,106.64,106.18,106.61,28003.0,87.9551,87.9881,87.6086,87.9634,28003.0
2015-09-04 10:00:00,106.66,107.03,106.53,106.96,25972.0,88.0046,88.3099,87.8973,88.2521,25972.0
2015-09-04 10:10:00,106.94,107.14,106.9,106.95,16007.0,88.2356,88.4007,88.2026,88.2439,16007.0
2015-09-04 10:20:00,106.94,107.2,106.92,107.19,6960.0,88.2356,88.4502,88.2191,88.4419,6960.0
2015-09-04 10:30:00,107.12,107.28,106.93,107.04,16458.0,88.3841,88.5162,88.2274,88.3181,16458.0
2015-09-04 10:40:00,107.05,107.09,106.72,106.75,9547.0,88.3264,88.3594,88.0541,88.0789,9547.0
2015-09-04 10:50:00,106.78,106.89,106.66,106.84,6482.0,88.1036,88.1944,88.0046,88.1531,6482.0
2015-09-04 11:00:00,106.91,106.93,106.72,106.81,8147.0,88.2109,88.2274,88.0541,88.1284,8147.0
2015-09-04 11:10:00,106.8,107.03,106.73,106.96,11069.0,88.1201,88.3099,88.0624,88.2521,11069.0
2015-09-04 11:20:00,106.95,107.15,106.94,107.12,6710.0,88.2439,88.4089,88.2356,88.3841,6710.0
2015-09-04 11:30:00,107.05,107.07,106.68,106.85,8539.0,88.3264,88.3429,88.0211,88.1614,8539.0
2015-09-04 11:40:00,106.83,107.09,106.83,106.95,8215.0,88.1449,88.3594,88.1449,88.2439,8215.0
2015-09-04 11:50:00,106.98,107.01,106.77,106.78,6831.0,88.2686,88.2934,88.0954,88.1036,6831.0
2015-09-04 12:00:00,106.83,106.9,106.73,106.89,6150.0,88.1449,88.2026,88.0624,88.1944,6150.0
2015-09-04 12:10:00,106.89,106.96,106.74,106.8,5493.0,88.1944,88.2521,88.0706,88.1201,5493.0
2015-09-04 12:20:00,106.75,106.95,106.65,106.78,5676.0,88.0789,88.2439,87.9964,88.1036,5676.0
2015-09-04 12:30:00,106.75,106.79,106.61,106.67,9231.0,88.0789,88.1119,87.9634,88.0129,9231.0
2015-09-04 12:40:00,106.66,106.73,106.51,106.73,5244.0,88.0046,88.0624,87.8808,88.0624,5244.0
2015-09-04 12:50:00,106.73,106.86,106.68,106.68,5852.0,88.0624,88.1696,88.0211,88.0211,5852.0
2015-09-04 13:00:00,106.71,106.74,106.45,106.65,6442.0,88.0459,88.0706,87.8313,87.9964,6442.0
2015-09-04 13:10:00,106.69,106.81,106.6,106.65,5700.0,88.0294,88.1284,87.9551,87.9964,5700.0
2015-09-04 13:20:00,106.64,106.64,106.34,106.49,18720.0,87.9881,87.9881,87.7406,87.8643,18720.0
2015-09-04 13:30:00,106.44,106.68,106.39,106.66,10700.0,87.8231,88.0211,87.7818,88.0046,10700.0
2015-09-04 13:40:00,106.63,106.63,106.44,106.48,8000.0,87.9799,87.9799,87.8231,87.8561,8000.0
2015-09-04 13:50:00,106.52,106.63,106.39,106.45,14133.0,87.8891,87.9799,87.7818,87.8313,14133.0
2015-09-04 14:00:00,106.48,106.48,106.31,106.36,10501.0,87.8561,87.8561,87.7158,87.7571,10501.0
2015-09-04 14:10:00,106.3,106.42,106.25,106.27,7557.0,87.7076,87.8066,87.6663,87.6828,7557.0
2015-09-04 14:20:00,106.28,106.34,106.1,106.19,7751.0,87.6911,87.7406,87.5426,87.6168,7751.0
2015-09-04 14:30:00,106.16,106.2,106.02,106.11,8450.0,87.5921,87.6251,87.4765,87.5508,8450.0
2015-09-04 14:40:00,106.1,106.33,106.07,106.26,10147.0,87.5426,87.7323,87.5178,87.6746,10147.0
2015-09-04 14:50:00,106.22,106.34,106.11,106.28,14131.0,87.6416,87.7406,87.5508,87.6911,14131.0
2015-09-04 15:00:00,106.37,106.41,106.27,106.28,19081.0,87.7653,87.7983,87.6828,87.6911,19081.0
2015-09-04 15:10:00,106.29,106.33,106.13,106.24,16033.0,87.6993,87.7323,87.5673,87.6581,16033.0
2015-09-04 15:20:00,106.25,106.32,106.07,106.22,16618.0,87.6663,87.7241,87.5178,87.6416,16618.0
2015-09-04 15:30:00,106.24,106.49,106.14,106.41,21834.0,87.6581,87.8643,87.5756,87.7983,21834.0
2015-09-04 15:40:00,106.4,106.83,106.4,106.72,36953.0,87.7901,88.1449,87.7901,88.0541,36953.0
2015-09-04 15:50:00,106.75,106.78,106.26,106.28,59257.0,88.0789,88.1036,87.6746,87.6911,59257.0
2015-09-08 09:30:00,107.75,108.29,107.45,107.79,22562.0,88.904,89.3495,88.6564,88.937,22562.0
2015-09-08 09:40:00,107.78,108.75,107.78,108.75,12467.0,88.9287,89.7291,88.9287,89.7291,12467.0
2015-09-08 09:50:00,108.73,108.81,108.52,108.7,45872.0,89.7126,89.7786,89.5393,89.6878,45872.0
2015-09-08 10:00:00,108.65,108.77,108.02,108.12,37833.0,89.6465,89.7456,89.1267,89.2092,37833.0
2015-09-08 10:10:00,108.13,108.16,107.8,108.06,20283.0,89.2175,89.2422,88.9452,89.1597,20283.0
2015-09-08 10:20:00,108.0,108.32,107.9,108.3,15336.0,89.1102,89.3743,89.0277,89.3578,15336.0
2015-09-08 10:30:00,108.33,108.37,108.21,108.29,16162.0,89.3825,89.4155,89.2835,89.3495,16162.0
2015-09-08 10:40:00,108.27,108.27,107.96,108.05,14087.0,89.333,89.333,89.0772,89.1515,14087.0
2015-09-08 10:50:00,108.03,108.3,107.92,108.25,15944.0,89.135,89.3578,89.0442,89.3165,15944.0
2015-09-08 11:00:00,108.25,108.39,108.19,108.29,15756.0,89.3165,89.432,89.267,89.3495,15756.0
2015-09-08 11:10:00,108.39,108.7,108.39,108.66,8507.0,89.432,89.6878,89.432,89.6548,8507.0
2015-09-08 11:20:00,108.67,108.85,108.63,108.63,12699.0,89.663,89.8116,89.63,89.63,12699.0
2015-09-08 11:30:00,108.69,108.69,108.33,108.35,13625.0,89.6795,89.6795,89.3825,89.399,13625.0
2015-09-08 11:40:00,108.32,108.55,108.29,108.47,8910.0,89.3743,89.564,89.3495,89.498,8910.0
2015-09-08 11:50:00,108.55,108.55,108.29,108.34,18296.0,89.564,89.564,89.3495,89.3908,18296.0
2015-09-08 12:00:00,108.36,108.57,108.3,108.57,11116.0,89.4073,89.5805,89.3578,89.5805,11116.0
2015-09-08 12:10:00,108.55,108.62,108.5,108.62,22661.0,89.564,89.6218,89.5228,89.6218,22661.0
2015-09-08 12:20:00,108.61,108.78,108.6,108.77,14658.0,89.6135,89.7538,89.6053,89.7456,14658.0
2015-09-08 12:30:00,108.8,108.8,108.63,108.73,7728.0,89.7703,89.7703,89.63,89.7126,7728.0
2015-09-08 12:40:00,108.71,108.79,108.66,108.7,10371.0,89.696,89.7621,89.6548,89.6878,10371.0
2015-09-08 12:50:00,108.69,108.72,108.55,108.55,16336.0,89.6795,89.7043,89.564,89.564,16336.0
2015-09-08 13:00:00,108.55,108.67,108.52,108.58,8153.0,89.564,89.663,89.5393,89.5888,8153.0
2015-09-08 13:10:00,108.59,108.88,108.58,108.73,11671.0,89.597,89.8363,89.5888,89.7126,11671.0
2015-09-08 13:20:00,108.72,108.72,108.58,108.69,20627.0,89.7043,89.7043,89.5888,89.6795,20627.0
2015-09-08 13:30:00,108.69,108.98,108.6,108.98,8413.0,89.6795,89.9188,89.6053,89.9188,8413.0
2015-09-08 13:40:00,109.0,109.03,108.86,108.91,13904.0,89.9353,89.9601,89.8198,89.8611,13904.0
2015-09-08 13:50:00,108.87,109.05,108.82,109.02,15689.0,89.8281,89.9766,89.7868,89.9518,15689.0
2015-09-08 14:00:00,109.07,109.2,109.07,109.14,7384.0,89.9931,90.1003,89.9931,90.0508,7384.0
2015-09-08 14:10:00,109.16,109.28,109.08,109.25,4732.0,90.0673,90.1664,90.0013,90.1416,4732.0
2015-09-08 14:20:00,109.25,109.37,109.24,109.32,8500.0,90.1416,90.2406,90.1333,90.1994,8500.0
2015-09-08 14:30:00,109.36,109.46,109.27,109.43,11013.0,90.2324,90.3149,90.1581,90.2901,11013.0
2015-09-08 14:40:00,109.43,109.49,109.41,109.45,15830.0,90.2901,90.3396,90.2736,90.3066,15830.0
2015-09-08 14:50:00,109.47,109.62,109.45,109.52,13226.0,90.3231,90.4469,90.3066,90.3644,13226.0
2015-09-08 15:00:00,109.55,109.57,109.47,109.5,13304.0,90.3891,90.4056,90.3231,90.3479,13304.0
2015-09-08 15:10:00,109.53,109.54,109.32,109.36,22495.0,90.3726,90.3809,90.1994,90.2324,22495.0
2015-09-08 15:20:00,109.36,109.43,109.2,109.39,20483.0,90.2324,90.2901,90.1003,90.2571,20483.0
2015-09-08 15:30:00,109.41,109.51,109.18,109.47,31193.0,90.2736,90.3561,90.0838,90.3231,31193.0
2015-09-08 15:40:00,109.46,109.6,109.38,109.56,33036.0,90.3149,90.4304,90.2489,90.3974,33036.0
2015-09-08 15:50:00,109.58,109.64,109.48,109.57,63643.0,90.4139,90.4634,90.3314,90.4056,63643.0
2015-09-09 09:30:00,109.78,110.48,109.54,110.24,27671.0,90.5789,91.1565,90.3809,90.9584,27671.0
2015-09-09 09:40:00,110.1,110.11,108.69,108.69,66565.0,90.8429,90.8512,89.6795,89.6795,66565.0
2015-09-09 09:50:00,108.89,109.02,108.7,108.7,24127.0,89.8446,89.9518,89.6878,89.6878,24127.0
2015-09-09 10:00:00,108.69,108.84,108.61,108.69,22463.0,89.6795,89.8033,89.6135,89.6795,22463.0
2015-09-09 10:10:00,108.67,108.76,108.35,108.41,15044.0,89.663,89.7373,89.399,89.4485,15044.0
2015-09-09 10:20:00,108.42,108.62,108.28,108.41,23869.0,89.4568,89.6218,89.3413,89.4485,23869.0
2015-09-09 10:30:00,108.45,108.6,108.22,108.32,10026.0,89.4815,89.6053,89.2918,89.3743,10026.0
2015-09-09 10:40:00,108.31,108.38,108.13,108.15,16678.0,89.366,89.4238,89.2175,89.234,16678.0
2015-09-09 10:50:00,108.15,108.15,107.97,108.05,15989.0,89.234,89.234,89.0855,89.1515,15989.0
2015-09-09 11:00:00,108.07,108.13,107.93,108.06,20411.0,89.168,89.2175,89.0525,89.1597,20411.0
2015-09-09 11:10:00,108.08,108.32,107.88,107.92,36838.0,89.1762,89.3743,89.0112,89.0442,36838.0
2015-09-09 11:20:00,107.86,108.08,107.7,108.08,18413.0,88.9947,89.1762,88.8627,89.1762,18413.0
2015-09-09 11:30:00,108.09,108.26,107.83,107.88,17515.0,89.1845,89.3248,88.97,89.0112,17515.0
2015-09-09 11:40:00,107.9,107.96,107.71,107.86,10700.0,89.0277,89.0772,88.871,88.9947,10700.0
2015-09-09 11:50:00,107.81,108.04,107.7,108.04,12953.0,88.9535,89.1432,88.8627,89.1432,12953.0
2015-09-09 12:00:00,108.07,108.14,107.76,108.07,10718.0,89.168,89.2257,88.9122,89.168,10718.0
2015-09-09 12:10:00,108.07,108.16,107.88,108.12,7011.0,89.168,89.2422,89.0112,89.2092,7011.0
2015-09-09 12:20:00,108.19,108.2,107.99,108.1,6923.0,89.267,89.2753,89.102,89.1927,6923.0
2015-09-09 12:30:00,108.14,108.2,107.97,107.99,5968.0,89.2257,89.2753,89.0855,89.102,5968.0
2015-09-09 12:40:00,108.05,108.14,107.97,107.97,4960.0,89.1515,89.2257,89.0855,89.0855,4960.0
2015-09-09 12:50:00,107.96,107.97,107.66,107.7,10389.0,89.0772,89.0855,88.8297,88.8627,10389.0
2015-09-09 13:00:00,107.79,107.96,107.75,107.88,6273.0,88.937,89.0772,88.904,89.0112,6273.0
2015-09-09 13:10:00,107.87,107.99,107.87,107.98,5338.0,89.003,89.102,89.003,89.0937,5338.0
2015-09-09 13:20:00,107.97,108.04,107.57,107.58,12556.0,89.0855,89.1432,88.7554,88.7637,12556.0
2015-09-09 13:30:00,107.59,107.64,107.48,107.51,7988.0,88.7719,88.8132,88.6812,88.7059,7988.0
2015-09-09 13:40:00,107.46,107.56,107.39,107.4,8816.0,88.6647,88.7472,88.6069,88.6152,8816.0
2015-09-09 13:50:00,107.4,107.4,106.88,106.97,25186.0,88.6152,88.6152,88.1861,88.2604,25186.0
2015-09-09 14:00:00,107.0,107.04,106.83,106.95,19660.0,88.2851,88.3181,88.1449,88.2439,19660.0
2015-09-09 14:10:00,106.99,107.21,106.99,107.2,12608.0,88.2769,88.4584,88.2769,88.4502,12608.0
2015-09-09 14:20:00,107.22,107.28,107.0,107.13,16839.0,88.4667,88.5162,88.2851,88.3924,16839.0
2015-09-09 14:30:00,107.09,107.11,106.88,106.95,17199.0,88.3594,88.3759,88.1861,88.2439,17199.0
2015-09-09 14:40:00,106.92,106.95,106.75,106.79,12481.0,88.2191,88.2439,88.0789,88.1119,12481.0
2015-09-09 14:50:00,106.8,106.95,106.76,106.87,11898.0,88.1201,88.2439,88.0871,88.1779,11898.0
2015-09-09 15:00:00,106.86,107.17,106.77,107.14,13936.0,88.1696,88.4254,88.0954,88.4007,13936.0
2015-09-09 15:10:00,107.1,107.28,106.82,107.09,13003.0,88.3676,88.5162,88.1366,88.3594,13003.0
2015-09-09 15:20:00,107.11,107.19,106.81,106.9,16934.0,88.3759,88.4419,88.1284,88.2026,16934.0
2015-09-09 15:30:00,106.89,106.89,106.54,106.56,23908.0,88.1944,88.1944,87.9056,87.9221,23908.0
2015-09-09 15:40:00,106.54,106.56,106.21,106.3,33026.0,87.9056,87.9221,87.6333,87.7076,33026.0
2015-09-09 15:50:00,106.26,106.37,106.01,106.2,67445.0,87.6746,87.7653,87.4683,87.6251,67445.0
2015-09-10 09:30:00,106.0,106.0,105.01,105.69,40115.0,87.46,87.46,86.6432,87.2043,40115.0
2015-09-10 09:40:00,105.75,105.85,105.46,105.7,24786.0,87.2538,87.3363,87.0145,87.2125,24786.0
2015-09-10 09:50:00,105.65,105.8,104.61,104.61,25452.0,87.1713,87.295,86.3132,86.3132,25452.0
2015-09-10 10:00:00,104.5,105.06,104.5,104.92,24758.0,86.2224,86.6845,86.2224,86.5689,24758.0
2015-09-10 10:10:00,104.92,104.92,104.5,104.71,46463.0,86.5689,86.5689,86.2224,86.3957,46463.0
2015-09-10 10:20:00,104.8,105.07,104.63,104.84,13847.0,86.4699,86.6927,86.3297,86.5029,13847.0
2015-09-10 10:30:00,104.89,105.47,104.82,105.18,35687.0,86.5442,87.0227,86.4864,86.7835,35687.0
2015-09-10 10:40:00,105.16,105.33,105.14,105.29,24606.0,86.767,86.9072,86.7505,86.8742,24606.0
2015-09-10 10:50:00,105.31,105.37,105.02,105.1,25960.0,86.8907,86.9402,86.6514,86.7175,25960.0
2015-09-10 11:00:00,105.09,105.28,105.02,105.07,25798.0,86.7092,86.866,86.6514,86.6927,25798.0
2015-09-10 11:10:00,105.05,105.19,104.78,104.87,19214.0,86.6762,86.7917,86.4534,86.5277,19214.0
2015-09-10 11:20:00,104.86,105.02,104.76,104.98,11658.0,86.5194,86.6514,86.4369,86.6184,11658.0
2015-09-10 11:30:00,105.07,105.49,104.96,105.49,16755.0,86.6927,87.0392,86.6019,87.0392,16755.0
2015-09-10 11:40:00,105.49,105.59,105.14,105.14,11969.0,87.0392,87.1218,86.7505,86.7505,11969.0
2015-09-10 11:50:00,105.19,105.51,105.08,105.4,17155.0,86.7917,87.0557,86.701,86.965,17155.0
2015-09-10 12:00:00,105.43,105.76,105.34,105.72,12876.0,86.9897,87.262,86.9155,87.229,12876.0
2015-09-10 12:10:00,105.76,105.81,105.5,105.5,9993.0,87.262,87.3033,87.0475,87.0475,9993.0
2015-09-10 12:20:00,105.47,105.59,105.38,105.43,7165.0,87.0227,87.1218,86.9485,86.9897,7165.0
2015-09-10 12:30:00,105.36,105.86,105.35,105.8,14886.0,86.932,87.3445,86.9237,87.295,14886.0
2015-09-10 12:40:00,105.77,105.8,105.5,105.66,9925.0,87.2703,87.295,87.0475,87.1795,9925.0
2015-09-10 12:50:00,105.73,105.82,105.65,105.7,10665.0,87.2373,87.3115,87.1713,87.2125,10665.0
2015-09-10 13:00:00,105.74,105.9,105.63,105.82,8621.0,87.2455,87.3775,87.1548,87.3115,8621.0
2015-09-10 13:10:00,105.82,105.93,105.79,105.89,9248.0,87.3115,87.4023,87.2868,87.3693,9248.0
2015-09-10 13:20:00,105.86,106.23,105.82,106.18,10276.0,87.3445,87.6498,87.3115,87.6086,10276.0
2015-09-10 13:30:00,106.23,106.46,106.18,106.36,13826.0,87.6498,87.8396,87.6086,87.7571,13826.0
2015-09-10 13:40:00,106.32,106.39,105.96,106.1,16145.0,87.7241,87.7818,87.427,87.5426,16145.0
2015-09-10 13:50:00,106.11,106.15,105.79,105.89,13869.0,87.5508,87.5838,87.2868,87.3693,13869.0
2015-09-10 14:00:00,105.94,106.02,105.86,105.87,20459.0,87.4105,87.4765,87.3445,87.3528,20459.0
2015-09-10 14:10:00,105.88,105.9,105.62,105.63,15325.0,87.361,87.3775,87.1465,87.1548,15325.0
2015-09-10 14:20:00,105.68,105.87,105.58,105.82,14224.0,87.196,87.3528,87.1135,87.3115,14224.0
2015-09-10 14:30:00,105.82,105.98,105.73,105.73,22176.0,87.3115,87.4435,87.2373,87.2373,22176.0
2015-09-10 14:40:00,105.77,105.88,105.56,105.56,18300.0,87.2703,87.361,87.097,87.097,18300.0
2015-09-10 14:50:00,105.58,105.61,105.3,105.32,23178.0,87.1135,87.1383,86.8825,86.899,23178.0
2015-09-10 15:00:00,105.29,105.36,105.16,105.21,27856.0,86.8742,86.932,86.767,86.8082,27856.0
2015-09-10 15:10:00,105.22,105.41,105.08,105.22,19556.0,86.8165,86.9732,86.701,86.8165,19556.0
2015-09-10 15:20:00,105.24,105.28,104.96,105.04,19393.0,86.833,86.866,86.6019,86.668,19393.0
2015-09-10 15:30:00,105.01,105.19,104.87,105.17,31728.0,86.6432,86.7917,86.5277,86.7752,31728.0
2015-09-10 15:40:00,105.12,105.14,104.88,105.03,44018.0,86.734,86.7505,86.5359,86.6597,44018.0
2015-09-10 15:50:00,105.02,105.16,104.82,105.13,66636.0,86.6514,86.767,86.4864,86.7422,66636.0
2015-09-11 09:30:00,105.04,106.75,104.79,105.66,19791.0,86.668,88.0789,86.4617,87.1795,19791.0
2015-09-11 09:40:00,105.69,105.75,105.03,105.03,35981.0,87.2043,87.2538,86.6597,86.6597,35981.0
2015-09-11 09:50:00,105.13,105.17,104.76,104.78,12024.0,86.7422,86.7752,86.4369,86.4534,12024.0
2015-09-11 10:00:00,104.83,104.83,104.55,104.71,18620.0,86.4947,86.4947,86.2637,86.3957,18620.0
2015-09-11 10:10:00,104.7,104.79,104.48,104.79,17781.0,86.3874,86.4617,86.2059,86.4617,17781.0
2015-09-11 10:20:00,104.84,105.09,104.78,104.95,15202.0,86.5029,86.7092,86.4534,86.5937,15202.0
2015-09-11 10:30:00,104.9,104.9,104.49,104.68,17152.0,86.5524,86.5524,86.2141,86.3709,17152.0
2015-09-11 10:40:00,104.66,104.75,104.53,104.73,17034.0,86.3544,86.4287,86.2472,86.4122,17034.0
2015-09-11 10:50:00,104.75,104.76,104.49,104.63,10312.0,86.4287,86.4369,86.2141,86.3297,10312.0
2015-09-11 11:00:00,104.65,104.96,104.59,104.86,12488.0,86.3462,86.6019,86.2967,86.5194,12488.0
2015-09-11 11:10:00,104.85,104.92,104.71,104.92,10682.0,86.5112,86.5689,86.3957,86.5689,10682.0
2015-09-11 11:20:00,104.94,105.15,104.79,105.15,8073.0,86.5854,86.7587,86.4617,86.7587,8073.0
2015-09-11 11:30:00,105.15,105.37,105.0,105.37,10562.0,86.7587,86.9402,86.6349,86.9402,10562.0
2015-09-11 11:40:00,105.29,105.42,105.24,105.36,16163.0,86.8742,86.9815,86.833,86.932,16163.0
2015-09-11 11:50:00,105.36,105.59,105.34,105.51,17088.0,86.932,87.1218,86.9155,87.0557,17088.0
2015-09-11 12:00:00,105.52,105.73,105.44,105.59,14176.0,87.064,87.2373,86.998,87.1218,14176.0
2015-09-11 12:10:00,105.61,105.81,105.55,105.55,8161.0,87.1383,87.3033,87.0888,87.0888,8161.0
2015-09-11 12:20:00,105.58,105.59,105.4,105.46,10841.0,87.1135,87.1218,86.965,87.0145,10841.0
2015-09-11 12:30:00,105.47,105.51,105.31,105.31,10236.0,87.0227,87.0557,86.8907,86.8907,10236.0
2015-09-11 12:40:00,105.34,105.61,105.27,105.61,9053.0,86.9155,87.1383,86.8577,87.1383,9053.0
2015-09-11 12:50:00,105.65,105.76,105.63,105.76,15817.0,87.1713,87.262,87.1548,87.262,15817.0
2015-09-11 13:00:00,105.72,105.8,105.63,105.67,13891.0,87.229,87.295,87.1548,87.1878,13891.0
2015-09-11 13:10:00,105.69,105.72,105.52,105.55,12160.0,87.2043,87.229,87.064,87.0888,12160.0
2015-09-11 13:20:00,105.54,105.54,105.42,105.47,8095.0,87.0805,87.0805,86.9815,87.0227,8095.0
2015-09-11 13:30:00,105.48,105.55,105.42,105.54,16818.0,87.031,87.0888,86.9815,87.0805,16818.0
2015-09-11 13:40:00,105.53,105.63,105.49,105.59,10447.0,87.0722,87.1548,87.0392,87.1218,10447.0
2015-09-11 13:50:00,105.59,105.6,105.48,105.5,15208.0,87.1218,87.13,87.031,87.0475,15208.0
2015-09-11 14:00:00,105.53,105.53,105.36,105.36,11267.0,87.0722,87.0722,86.932,86.932,11267.0
2015-09-11 14:10:00,105.4,105.56,105.36,105.51,13170.0,86.965,87.097,86.932,87.0557,13170.0
2015-09-11 14:20:00,105.49,105.72,105.49,105.56,14732.0,87.0392,87.229,87.0392,87.097,14732.0
2015-09-11 14:30:00,105.55,105.73,105.55,105.68,15912.0,87.0888,87.2373,87.0888,87.196,15912.0
2015-09-11 14:40:00,105.67,105.7,105.53,105.55,33199.0,87.1878,87.2125,87.0722,87.0888,33199.0
2015-09-11 14:50:00,105.55,105.59,105.37,105.46,21424.0,87.0888,87.1218,86.9402,87.0145,21424.0
2015-09-11 15:00:00,105.47,105.58,105.38,105.46,21434.0,87.0227,87.1135,86.9485,87.0145,21434.0
2015-09-11 15:10:00,105.46,105.56,105.38,105.46,88767.0,87.0145,87.097,86.9485,87.0145,88767.0
2015-09-11 15:20:00,105.43,105.67,105.42,105.64,21735.0,86.9897,87.1878,86.9815,87.163,21735.0
2015-09-11 15:30:00,105.65,105.65,105.42,105.63,29863.0,87.1713,87.1713,86.9815,87.1548,29863.0
2015-09-11 15:40:00,105.65,105.75,105.58,105.62,56115.0,87.1713,87.2538,87.1135,87.1465,56115.0
2015-09-11 15:50:00,105.63,105.94,105.61,105.9,104833.0,87.1548,87.4105,87.1383,87.3775,104833.0
2015-09-14 09:30:00,105.74,106.28,104.94,105.14,44639.0,87.2455,87.6911,86.5854,86.7505,44639.0
2015-09-14 09:40:00,105.14,105.24,104.69,104.81,19575.0,86.7505,86.833,86.3792,86.4782,19575.0
2015-09-14 09:50:00,104.74,105.13,104.69,105.1,5763.0,86.4204,86.7422,86.3792,86.7175,5763.0
2015-09-14 10:00:00,105.1,105.3,105.06,105.22,3748.0,86.7175,86.8825,86.6845,86.8165,3748.0
2015-09-14 10:10:00,105.35,105.52,105.25,105.52,9952.0,86.9237,87.064,86.8412,87.064,9952.0
2015-09-14 10:20:00,105.41,105.42,105.25,105.3,9562.0,86.9732,86.9815,86.8412,86.8825,9562.0
2015-09-14 10:30:00,105.34,105.58,105.26,105.54,7581.0,86.9155,87.1135,86.8495,87.0805,7581.0
2015-09-14 10:40:00,105.47,105.66,105.47,105.66,3119.0,87.0227,87.1795,87.0227,87.1795,3119.0
2015-09-14 10:50:00,105.62,105.68,105.52,105.68,6043.0,87.1465,87.196,87.064,87.196,6043.0
2015-09-14 11:00:00,105.68,105.76,105.59,105.6,3954.0,87.196,87.262,87.1218,87.13,3954.0
2015-09-14 11:10:00,105.61,105.7,105.6,105.61,7390.0,87.1383,87.2125,87.13,87.1383,7390.0
2015-09-14 11:20:00,105.61,105.65,105.23,105.23,7359.0,87.1383,87.1713,86.8247,86.8247,7359.0
2015-09-14 11:30:00,105.28,105.3,105.09,105.19,5740.0,86.866,86.8825,86.7092,86.7917,5740.0
2015-09-14 11:40:00,105.16,105.22,105.0,105.11,13508.0,86.767,86.8165,86.6349,86.7257,13508.0
2015-09-14 11:50:00,105.09,105.24,105.03,105.21,9175.0,86.7092,86.833,86.6597,86.8082,9175.0
2015-09-14 12:00:00,105.24,105.4,105.2,105.38,8048.0,86.833,86.965,86.8,86.9485,8048.0
2015-09-14 12:10:00,105.32,105.33,105.12,105.14,14354.0,86.899,86.9072,86.734,86.7505,14354.0
2015-09-14 12:20:00,105.13,105.3,105.13,105.27,6184.0,86.7422,86.8825,86.7422,86.8577,6184.0
2015-09-14 12:30:00,105.26,105.43,105.23,105.25,8108.0,86.8495,86.9897,86.8247,86.8412,8108.0
2015-09-14 12:40:00,105.26,105.26,105.13,105.21,3283.0,86.8495,86.8495,86.7422,86.8082,3283.0
2015-09-14 12:50:00,105.19,105.27,105.07,105.11,10191.0,86.7917,86.8577,86.6927,86.7257,10191.0
2015-09-14 13:00:00,105.21,105.21,105.07,105.17,4126.0,86.8082,86.8082,86.6927,86.7752,4126.0
2015-09-14 13:10:00,105.23,105.26,105.17,105.22,4629.0,86.8247,86.8495,86.7752,86.8165,4629.0
2015-09-14 13:20:00,105.18,105.21,105.0,105.0,24703.0,86.7835,86.8082,86.6349,86.6349,24703.0
2015-09-14 13:30:00,105.0,105.15,104.98,105.15,6676.0,86.6349,86.7587,86.6184,86.7587,6676.0
2015-09-14 13:40:00,105.18,105.32,105.16,105.18,8095.0,86.7835,86.899,86.767,86.7835,8095.0
2015-09-14 13:50:00,105.15,105.17,104.96,105.16,9344.0,86.7587,86.7752,86.6019,86.767,9344.0
2015-09-14 14:00:00,105.13,105.13,104.93,105.03,7338.0,86.7422,86.7422,86.5772,86.6597,7338.0
2015-09-14 14:10:00,105.04,105.12,104.97,105.12,7695.0,86.668,86.734,86.6102,86.734,7695.0
2015-09-14 14:20:00,105.15,105.21,105.01,105.01,6460.0,86.7587,86.8082,86.6432,86.6432,6460.0
2015-09-14 14:30:00,105.0,105.03,104.79,105.01,14226.0,86.6349,86.6597,86.4617,86.6432,14226.0
2015-09-14 14:40:00,105.0,105.05,104.88,104.95,10934.0,86.6349,86.6762,86.5359,86.5937,10934.0
2015-09-14 14:50:00,104.95,105.14,104.87,104.95,10883.0,86.5937,86.7505,86.5277,86.5937,10883.0
2015-09-14 15:00:00,104.96,105.05,104.88,104.98,11334.0,86.6019,86.6762,86.5359,86.6184,11334.0
2015-09-14 15:10:00,105.0,105.07,104.95,104.96,17685.0,86.6349,86.6927,86.5937,86.6019,17685.0
2015-09-14 15:20:00,104.95,105.05,104.9,105.0,19387.0,86.5937,86.6762,86.5524,86.6349,19387.0
2015-09-14 15:30:00,105.02,105.02,104.87,104.94,21273.0,86.6514,86.6514,86.5277,86.5854,21273.0
2015-09-14 15:40:00,104.93,104.99,104.82,104.82,22643.0,86.5772,86.6267,86.4864,86.4864,22643.0
2015-09-14 15:50:00,104.86,105.0,104.83,104.95,57441.0,86.5194,86.6349,86.4947,86.5937,57441.0
2015-09-15 09:30:00,105.76,106.12,104.76,105.01,40710.0,87.262,87.5591,86.4369,86.6432,40710.0
2015-09-15 09:40:00,104.99,105.4,104.99,105.33,20956.0,86.6267,86.965,86.6267,86.9072,20956.0
2015-09-15 09:50:00,105.32,105.92,105.32,105.76,6425.0,86.899,87.394,86.899,87.262,6425.0
2015-09-15 10:00:00,105.81,105.81,105.43,105.56,15527.0,87.3033,87.3033,86.9897,87.097,15527.0
2015-09-15 10:10:00,105.6,105.81,105.58,105.78,8718.0,87.13,87.3033,87.1135,87.2785,8718.0
2015-09-15 10:20:00,105.73,106.01,105.62,105.62,10156.0,87.2373,87.4683,87.1465,87.1465,10156.0
2015-09-15 10:30:00,105.72,106.0,105.7,105.9,8203.0,87.229,87.46,87.2125,87.3775,8203.0
2015-09-15 10:40:00,105.99,106.22,105.93,106.0,12528.0,87.4518,87.6416,87.4023,87.46,12528.0
2015-09-15 10:50:00,105.95,106.09,105.87,105.93,8640.0,87.4188,87.5343,87.3528,87.4023,8640.0
2015-09-15 11:00:00,105.97,106.03,105.79,105.79,9085.0,87.4353,87.4848,87.2868,87.2868,9085.0
2015-09-15 11:10:00,105.79,105.94,105.75,105.76,10993.0,87.2868,87.4105,87.2538,87.262,10993.0
2015-09-15 11:20:00,105.81,105.99,105.8,105.95,9274.0,87.3033,87.4518,87.295,87.4188,9274.0
2015-09-15 11:30:00,105.96,106.04,105.75,105.84,9620.0,87.427,87.493,87.2538,87.328,9620.0
2015-09-15 11:40:00,105.84,106.02,105.83,106.0,9750.0,87.328,87.4765,87.3198,87.46,9750.0
2015-09-15 11:50:00,106.04,106.05,105.9,105.93,5243.0,87.493,87.5013,87.3775,87.4023,5243.0
2015-09-15 12:00:00,105.98,106.02,105.84,105.91,7400.0,87.4435,87.4765,87.328,87.3858,7400.0
2015-09-15 12:10:00,105.92,106.04,105.85,105.94,6104.0,87.394,87.493,87.3363,87.4105,6104.0
2015-09-15 12:20:00,105.98,105.99,105.81,105.95,10535.0,87.4435,87.4518,87.3033,87.4188,10535.0
2015-09-15 12:30:00,105.91,106.0,105.89,105.94,5723.0,87.3858,87.46,87.3693,87.4105,5723.0
2015-09-15 12:40:00,105.94,106.05,105.78,105.78,7661.0,87.4105,87.5013,87.2785,87.2785,7661.0
2015-09-15 12:50:00,105.78,105.86,105.67,105.74,13353.0,87.2785,87.3445,87.1878,87.2455,13353.0
2015-09-15 13:00:00,105.73,105.93,105.67,105.85,5736.0,87.2373,87.4023,87.1878,87.3363,5736.0
2015-09-15 13:10:00,105.87,106.13,105.83,106.0,8002.0,87.3528,87.5673,87.3198,87.46,8002.0
2015-09-15 13:20:00,106.06,106.12,105.99,106.09,10146.0,87.5095,87.5591,87.4518,87.5343,10146.0
2015-09-15 13:30:00,106.1,106.26,106.04,106.11,13805.0,87.5426,87.6746,87.493,87.5508,13805.0
2015-09-15 13:40:00,106.11,106.24,106.04,106.05,7380.0,87.5508,87.6581,87.493,87.5013,7380.0
2015-09-15 13:50:00,106.04,106.06,105.89,105.99,9240.0,87.493,87.5095,87.3693,87.4518,9240.0
2015-09-15 14:00:00,106.03,106.07,105.93,106.03,15041.0,87.4848,87.5178,87.4023,87.4848,15041.0
2015-09-15 14:10:00,106.1,106.18,106.03,106.13,37322.0,87.5426,87.6086,87.4848,87.5673,37322.0
2015-09-15 14:20:00,106.13,106.14,106.0,106.11,9955.0,87.5673,87.5756,87.46,87.5508,9955.0
2015-09-15 14:30:00,106.1,106.16,106.02,106.12,8651.0,87.5426,87.5921,87.4765,87.5591,8651.0
2015-09-15 14:40:00,106.07,106.32,106.07,106.26,12676.0,87.5178,87.7241,87.5178,87.6746,12676.0
2015-09-15 14:50:00,106.24,106.43,106.17,106.4,14508.0,87.6581,87.8148,87.6003,87.7901,14508.0
2015-09-15 15:00:00,106.39,106.5,106.36,106.44,11652.0,87.7818,87.8726,87.7571,87.8231,11652.0
2015-09-15 15:10:00,106.47,106.6,106.43,106.56,20907.0,87.8478,87.9551,87.8148,87.9221,20907.0
2015-09-15 15:20:00,106.49,106.54,106.36,106.42,34710.0,87.8643,87.9056,87.7571,87.8066,34710.0
2015-09-15 15:30:00,106.42,106.48,106.24,106.31,22037.0,87.8066,87.8561,87.6581,87.7158,22037.0
2015-09-15 15:40:00,106.31,106.47,106.19,106.28,45236.0,87.7158,87.8478,87.6168,87.6911,45236.0
2015-09-15 15:50:00,106.28,106.51,106.27,106.47,163041.0,87.6911,87.8808,87.6828,87.8478,163041.0
2015-09-16 09:30:00,106.47,107.39,106.27,107.39,13518.0,87.8478,88.6069,87.6828,88.6069,13518.0
2015-09-16 09:40:00,107.31,107.47,106.98,106.98,7210.0,88.5409,88.6729,88.2686,88.2686,7210.0
2015-09-16 09:50:00,106.94,107.23,106.85,107.1,7173.0,88.2356,88.4749,88.1614,88.3676,7173.0
2015-09-16 10:00:00,107.21,107.53,107.0,107.53,12866.0,88.4584,88.7224,88.2851,88.7224,12866.0
2015-09-16 10:10:00,107.52,107.6,107.44,107.5,10883.0,88.7142,88.7802,88.6482,88.6977,10883.0
2015-09-16 10:20:00,107.5,107.62,107.48,107.55,11977.0,88.6977,88.7967,88.6812,88.7389,11977.0
2015-09-16 10:30:00,107.51,107.63,107.48,107.49,58085.0,88.7059,88.8049,88.6812,88.6894,58085.0
2015-09-16 10:40:00,107.5,107.6,107.42,107.46,15672.0,88.6977,88.7802,88.6317,88.6647,15672.0
2015-09-16 10:50:00,107.46,107.67,107.44,107.44,9065.0,88.6647,88.838,88.6482,88.6482,9065.0
2015-09-16 11:00:00,107.45,107.75,107.39,107.75,5275.0,88.6564,88.904,88.6069,88.904,5275.0
2015-09-16 11:10:00,107.77,107.84,107.29,107.31,127982.0,88.9205,88.9782,88.5244,88.5409,127982.0
2015-09-16 11:20:00,107.31,107.38,107.16,107.26,200760.0,88.5409,88.5987,88.4172,88.4997,200760.0
2015-09-16 11:30:00,107.3,107.32,107.15,107.21,8998.0,88.5327,88.5492,88.4089,88.4584,8998.0
2015-09-16 11:40:00,107.19,107.28,107.12,107.28,8524.0,88.4419,88.5162,88.3841,88.5162,8524.0
2015-09-16 11:50:00,107.25,107.33,107.2,107.26,10739.0,88.4914,88.5574,88.4502,88.4997,10739.0
2015-09-16 12:00:00,107.26,107.31,107.17,107.19,11264.0,88.4997,88.5409,88.4254,88.4419,11264.0
2015-09-16 12:10:00,107.23,107.34,107.23,107.26,8964.0,88.4749,88.5657,88.4749,88.4997,8964.0
2015-09-16 12:20:00,107.23,107.31,107.22,107.29,6073.0,88.4749,88.5409,88.4667,88.5244,6073.0
2015-09-16 12:30:00,107.3,107.32,107.21,107.29,9822.0,88.5327,88.5492,88.4584,88.5244,9822.0
2015-09-16 12:40:00,107.29,107.29,107.19,107.24,4766.0,88.5244,88.5244,88.4419,88.4832,4766.0
2015-09-16 12:50:00,107.25,107.31,107.2,107.2,16578.0,88.4914,88.5409,88.4502,88.4502,16578.0
2015-09-16 13:00:00,107.18,107.26,107.06,107.22,5227.0,88.4337,88.4997,88.3346,88.4667,5227.0
2015-09-16 13:10:00,107.24,107.31,107.23,107.3,6321.0,88.4832,88.5409,88.4749,88.5327,6321.0
2015-09-16 13:20:00,107.3,107.34,107.2,107.31,16765.0,88.5327,88.5657,88.4502,88.5409,16765.0
2015-09-16 13:30:00,107.31,107.39,107.28,107.28,6866.0,88.5409,88.6069,88.5162,88.5162,6866.0
2015-09-16 13:40:00,107.29,107.36,107.23,107.27,4620.0,88.5244,88.5822,88.4749,88.5079,4620.0
2015-09-16 13:50:00,107.32,107.48,107.32,107.45,7620.0,88.5492,88.6812,88.5492,88.6564,7620.0
2015-09-16 14:00:00,107.47,107.73,107.44,107.69,16055.0,88.6729,88.8875,88.6482,88.8545,16055.0
2015-09-16 14:10:00,107.74,107.75,107.57,107.59,7559.0,88.8957,88.904,88.7554,88.7719,7559.0
2015-09-16 14:20:00,107.62,107.66,107.32,107.48,12200.0,88.7967,88.8297,88.5492,88.6812,12200.0
2015-09-16 14:30:00,107.47,107.48,107.21,107.21,8638.0,88.6729,88.6812,88.4584,88.4584,8638.0
2015-09-16 14:40:00,107.21,107.48,107.19,107.44,10992.0,88.4584,88.6812,88.4419,88.6482,10992.0
2015-09-16 14:50:00,107.42,107.56,107.32,107.53,13863.0,88.6317,88.7472,88.5492,88.7224,13863.0
2015-09-16 15:00:00,107.52,107.63,107.44,107.47,15155.0,88.7142,88.8049,88.6482,88.6729,15155.0
2015-09-16 15:10:00,107.44,107.59,107.4,107.52,16508.0,88.6482,88.7719,88.6152,88.7142,16508.0
2015-09-16 15:20:00,107.56,107.63,107.35,107.48,32244.0,88.7472,88.8049,88.5739,88.6812,32244.0
2015-09-16 15:30:00,107.5,107.6,107.45,107.51,29086.0,88.6977,88.7802,88.6564,88.7059,29086.0
2015-09-16 15:40:00,107.51,107.58,107.4,107.57,106722.0,88.7059,88.7637,88.6152,88.7554,106722.0
2015-09-16 15:50:00,107.56,107.77,107.54,107.57,198932.0,88.7472,88.9205,88.7307,88.7554,198932.0
2015-09-17 09:30:00,107.35,107.56,106.83,107.32,35292.0,88.5739,88.7472,88.1449,88.5492,35292.0
2015-09-17 09:40:00,107.26,107.58,106.99,107.5,49581.0,88.4997,88.7637,88.2769,88.6977,49581.0
2015-09-17 09:50:00,107.49,107.5,107.2,107.2,10387.0,88.6894,88.6977,88.4502,88.4502,10387.0
2015-09-17 10:00:00,107.19,107.27,106.92,107.22,11969.0,88.4419,88.5079,88.2191,88.4667,11969.0
2015-09-17 10:10:00,107.16,107.25,107.05,107.12,14020.0,88.4172,88.4914,88.3264,88.3841,14020.0
2015-09-17 10:20:00,107.11,107.15,106.98,107.01,15021.0,88.3759,88.4089,88.2686,88.2934,15021.0
2015-09-17 10:30:00,107.0,107.0,106.83,106.84,32635.0,88.2851,88.2851,88.1449,88.1531,32635.0
2015-09-17 10:40:00,106.85,107.15,106.85,107.09,10027.0,88.1614,88.4089,88.1614,88.3594,10027.0
2015-09-17 10:50:00,107.08,107.08,106.81,106.83,16726.0,88.3511,88.3511,88.1284,88.1449,16726.0
2015-09-17 11:00:00,106.81,107.1,106.81,107.01,9652.0,88.1284,88.3676,88.1284,88.2934,9652.0
2015-09-17 11:10:00,107.03,107.1,106.96,107.0,12682.0,88.3099,88.3676,88.2521,88.2851,12682.0
2015-09-17 11:20:00,107.0,107.06,106.89,107.05,13369.0,88.2851,88.3346,88.1944,88.3264,13369.0
2015-09-17 11:30:00,107.05,107.05,106.91,107.02,12201.0,88.3264,88.3264,88.2109,88.3016,12201.0
2015-09-17 11:40:00,107.05,107.15,106.98,107.13,7342.0,88.3264,88.4089,88.2686,88.3924,7342.0
2015-09-17 11:50:00,107.11,107.15,107.02,107.02,8700.0,88.3759,88.4089,88.3016,88.3016,8700.0
2015-09-17 12:00:00,107.06,107.1,106.97,107.06,30065.0,88.3346,88.3676,88.2604,88.3346,30065.0
2015-09-17 12:10:00,107.08,107.13,107.05,107.06,13600.0,88.3511,88.3924,88.3264,88.3346,13600.0
2015-09-17 12:20:00,107.07,107.13,107.06,107.11,5900.0,88.3429,88.3924,88.3346,88.3759,5900.0
2015-09-17 12:30:00,107.09,107.1,106.98,106.98,16678.0,88.3594,88.3676,88.2686,88.2686,16678.0
2015-09-17 12:40:00,106.98,107.0,106.88,106.95,32161.0,88.2686,88.2851,88.1861,88.2439,32161.0
2015-09-17 12:50:00,106.97,107.06,106.97,107.0,9026.0,88.2604,88.3346,88.2604,88.2851,9026.0
2015-09-17 13:00:00,107.01,107.07,106.93,106.98,9200.0,88.2934,88.3429,88.2274,88.2686,9200.0
2015-09-17 13:10:00,106.93,107.2,106.93,107.18,3811.0,88.2274,88.4502,88.2274,88.4337,3811.0
2015-09-17 13:20:00,107.27,107.32,107.17,107.21,23125.0,88.5079,88.5492,88.4254,88.4584,23125.0
2015-09-17 13:30:00,107.21,107.39,107.16,107.16,71477.0,88.4584,88.6069,88.4172,88.4172,71477.0
2015-09-17 13:40:00,107.21,107.27,107.0,107.06,13699.0,88.4584,88.5079,88.2851,88.3346,13699.0
2015-09-17 13:50:00,107.04,107.21,106.97,107.02,31642.0,88.3181,88.4584,88.2604,88.3016,31642.0
2015-09-17 14:00:00,107.12,107.61,106.46,106.77,53407.0,88.3841,88.7884,87.8396,88.0954,53407.0
2015-09-17 14:10:00,107.07,107.28,106.87,106.88,100409.0,88.3429,88.5162,88.1779,88.1861,100409.0
2015-09-17 14:20:00,106.93,106.94,106.63,106.67,17373.0,88.2274,88.2356,87.9799,88.0129,17373.0
2015-09-17 14:30:00,106.7,106.86,106.54,106.64,55074.0,88.0376,88.1696,87.9056,87.9881,55074.0
2015-09-17 14:40:00,106.64,107.3,106.6,107.22,100672.0,87.9881,88.5327,87.9551,88.4667,100672.0
2015-09-17 14:50:00,107.21,107.25,106.88,106.96,29238.0,88.4584,88.4914,88.1861,88.2521,29238.0
2015-09-17 15:00:00,106.98,107.04,106.51,106.68,57425.0,88.2686,88.3181,87.8808,88.0211,57425.0
2015-09-17 15:10:00,106.61,106.83,106.04,106.16,28162.0,87.9634,88.1449,87.493,87.5921,28162.0
2015-09-17 15:20:00,106.13,106.16,105.51,106.02,57908.0,87.5673,87.5921,87.0557,87.4765,57908.0
2015-09-17 15:30:00,105.98,106.29,105.79,105.97,65202.0,87.4435,87.6993,87.2868,87.4353,65202.0
2015-09-17 15:40:00,105.98,106.13,105.78,105.95,59785.0,87.4435,87.5673,87.2785,87.4188,59785.0
2015-09-17 15:50:00,105.93,106.01,105.6,105.83,91386.0,87.4023,87.4683,87.13,87.3198,91386.0
2015-09-18 09:30:00,104.58,104.77,104.0,104.22,188379.0,86.2884,86.4452,85.8099,85.9914,188379.0
2015-09-18 09:40:00,104.28,104.7,104.28,104.5,44211.0,86.0409,86.3874,86.0409,86.2224,44211.0
2015-09-18 09:50:00,104.41,104.56,104.25,104.35,39448.0,86.1481,86.2719,86.0161,86.0986,39448.0
2015-09-18 10:00:00,104.34,104.5,104.21,104.33,38313.0,86.0904,86.2224,85.9831,86.0821,38313.0
2015-09-18 10:10:00,104.37,104.5,104.21,104.41,15988.0,86.1151,86.2224,85.9831,86.1481,15988.0
2015-09-18 10:20:00,104.41,104.69,104.28,104.5,39880.0,86.1481,86.3792,86.0409,86.2224,39880.0
2015-09-18 10:30:00,104.5,104.63,104.43,104.45,29459.0,86.2224,86.3297,86.1646,86.1811,29459.0
2015-09-18 10:40:00,104.44,104.67,104.37,104.67,8720.0,86.1729,86.3627,86.1151,86.3627,8720.0
2015-09-18 10:50:00,104.71,104.77,104.65,104.67,13870.0,86.3957,86.4452,86.3462,86.3627,13870.0
2015-09-18 11:00:00,104.66,104.75,104.48,104.48,38747.0,86.3544,86.4287,86.2059,86.2059,38747.0
2015-09-18 11:10:00,104.49,104.52,104.38,104.5,41007.0,86.2141,86.2389,86.1234,86.2224,41007.0
2015-09-18 11:20:00,104.5,104.55,104.23,104.23,15950.0,86.2224,86.2637,85.9996,85.9996,15950.0
2015-09-18 11:30:00,104.23,104.42,104.2,104.4,32772.0,85.9996,86.1564,85.9749,86.1399,32772.0
2015-09-18 11:40:00,104.38,104.65,104.27,104.55,25530.0,86.1234,86.3462,86.0326,86.2637,25530.0
2015-09-18 11:50:00,104.52,104.54,104.3,104.3,18957.0,86.2389,86.2554,86.0574,86.0574,18957.0
2015-09-18 12:00:00,104.31,104.37,104.14,104.26,21061.0,86.0656,86.1151,85.9254,86.0244,21061.0
2015-09-18 12:10:00,104.24,104.24,104.07,104.1,14867.0,86.0079,86.0079,85.8676,85.8924,14867.0
2015-09-18 12:20:00,104.08,104.13,103.99,104.09,39160.0,85.8759,85.9171,85.8016,85.8841,39160.0
2015-09-18 12:30:00,104.09,104.1,103.96,104.03,36440.0,85.8841,85.8924,85.7768,85.8346,36440.0
2015-09-18 12:40:00,104.02,104.04,103.85,103.95,29469.0,85.8264,85.8429,85.6861,85.7686,29469.0
2015-09-18 12:50:00,103.95,104.07,103.94,104.01,15768.0,85.7686,85.8676,85.7603,85.8181,15768.0
2015-09-18 13:00:00,104.0,104.15,103.88,104.06,31067.0,85.8099,85.9336,85.7108,85.8594,31067.0
2015-09-18 13:10:00,104.06,104.1,103.93,103.98,10924.0,85.8594,85.8924,85.7521,85.7934,10924.0
2015-09-18 13:20:00,103.96,104.0,103.77,104.0,11080.0,85.7768,85.8099,85.6201,85.8099,11080.0
2015-09-18 13:30:00,104.0,104.04,103.85,103.98,43899.0,85.8099,85.8429,85.6861,85.7934,43899.0
2015-09-18 13:40:00,103.95,104.04,103.88,103.91,21057.0,85.7686,85.8429,85.7108,85.7356,21057.0
2015-09-18 13:50:00,103.88,103.88,103.36,103.4,48153.0,85.7108,85.7108,85.2818,85.3148,48153.0
2015-09-18 14:00:00,103.42,103.61,103.3,103.6,74747.0,85.3313,85.4881,85.2323,85.4798,74747.0
2015-09-18 14:10:00,103.56,103.78,103.49,103.78,36984.0,85.4468,85.6283,85.3891,85.6283,36984.0
2015-09-18 14:20:00,103.76,104.02,103.76,103.93,18535.0,85.6118,85.8264,85.6118,85.7521,18535.0
2015-09-18 14:30:00,103.94,104.04,103.84,104.04,34772.0,85.7603,85.8429,85.6778,85.8429,34772.0
2015-09-18 14:40:00,104.04,104.12,103.88,103.88,19192.0,85.8429,85.9089,85.7108,85.7108,19192.0
2015-09-18 14:50:00,103.85,104.16,103.76,104.16,26749.0,85.6861,85.9419,85.6118,85.9419,26749.0
2015-09-18 15:00:00,104.11,104.19,103.82,103.85,33280.0,85.9006,85.9666,85.6613,85.6861,33280.0
2015-09-18 15:10:00,103.85,103.97,103.67,103.69,15404.0,85.6861,85.7851,85.5376,85.5541,15404.0
2015-09-18 15:20:00,103.72,103.73,103.59,103.65,21141.0,85.5788,85.5871,85.4716,85.5211,21141.0
2015-09-18 15:30:00,103.64,103.67,103.54,103.58,14101.0,85.5128,85.5376,85.4303,85.4633,14101.0
2015-09-18 15:40:00,103.56,103.64,103.47,103.48,33305.0,85.4468,85.5128,85.3726,85.3808,33305.0
2015-09-18 15:50:00,103.48,103.83,103.48,103.78,102379.0,85.3808,85.6696,85.3808,85.6283,102379.0
2015-09-21 09:30:00,104.03,104.68,103.69,103.93,15572.0,85.8346,86.3709,85.5541,85.7521,15572.0
2015-09-21 09:40:00,104.02,104.55,103.74,104.53,9147.0,85.8264,86.2637,85.5953,86.2472,9147.0
2015-09-21 09:50:00,104.46,104.6,104.3,104.37,13091.0,86.1894,86.3049,86.0574,86.1151,13091.0
2015-09-21 10:00:00,104.24,104.58,104.24,104.49,7129.0,86.0079,86.2884,86.0079,86.2141,7129.0
2015-09-21 10:10:00,104.54,104.73,104.38,104.5,5734.0,86.2554,86.4122,86.1234,86.2224,5734.0
2015-09-21 10:20:00,104.54,104.79,104.5,104.5,5785.0,86.2554,86.4617,86.2224,86.2224,5785.0
2015-09-21 10:30:00,104.5,104.79,104.5,104.74,22071.0,86.2224,86.4617,86.2224,86.4204,22071.0
2015-09-21 10:40:00,104.78,104.95,104.75,104.77,15597.0,86.4534,86.5937,86.4287,86.4452,15597.0
2015-09-21 10:50:00,104.78,104.97,104.78,104.92,20211.0,86.4534,86.6102,86.4534,86.5689,20211.0
2015-09-21 11:00:00,104.93,104.98,104.74,104.76,7700.0,86.5772,86.6184,86.4204,86.4369,7700.0
2015-09-21 11:10:00,104.77,104.93,104.72,104.83,7917.0,86.4452,86.5772,86.4039,86.4947,7917.0
2015-09-21 11:20:00,104.72,104.73,104.53,104.62,7995.0,86.4039,86.4122,86.2472,86.3214,7995.0
2015-09-21 11:30:00,104.63,104.66,104.29,104.37,8635.0,86.3297,86.3544,86.0491,86.1151,8635.0
2015-09-21 11:40:00,104.36,104.5,104.32,104.32,14977.0,86.1069,86.2224,86.0739,86.0739,14977.0
2015-09-21 11:50:00,104.39,104.48,104.33,104.36,9419.0,86.1316,86.2059,86.0821,86.1069,9419.0
2015-09-21 12:00:00,104.4,104.4,104.06,104.08,17081.0,86.1399,86.1399,85.8594,85.8759,17081.0
2015-09-21 12:10:00,104.09,104.21,103.95,104.16,9583.0,85.8841,85.9831,85.7686,85.9419,9583.0
2015-09-21 12:20:00,104.18,104.32,104.11,104.12,15391.0,85.9584,86.0739,85.9006,85.9089,15391.0
2015-09-21 12:30:00,104.14,104.2,103.97,104.2,22156.0,85.9254,85.9749,85.7851,85.9749,22156.0
2015-09-21 12:40:00,104.23,104.26,104.03,104.03,12712.0,85.9996,86.0244,85.8346,85.8346,12712.0
2015-09-21 12:50:00,104.03,104.03,103.75,103.91,19578.0,85.8346,85.8346,85.6036,85.7356,19578.0
2015-09-21 13:00:00,103.91,104.03,103.82,103.97,9300.0,85.7356,85.8346,85.6613,85.7851,9300.0
2015-09-21 13:10:00,103.98,104.1,103.94,104.03,44536.0,85.7934,85.8924,85.7603,85.8346,44536.0
2015-09-21 13:20:00,104.0,104.13,103.97,104.0,5469.0,85.8099,85.9171,85.7851,85.8099,5469.0
2015-09-21 13:30:00,103.99,104.1,103.88,104.1,6847.0,85.8016,85.8924,85.7108,85.8924,6847.0
2015-09-21 13:40:00,104.04,104.18,104.02,104.09,6166.0,85.8429,85.9584,85.8264,85.8841,6166.0
2015-09-21 13:50:00,104.09,104.18,104.01,104.04,10026.0,85.8841,85.9584,85.8181,85.8429,10026.0
2015-09-21 14:00:00,104.01,104.11,103.97,104.03,8495.0,85.8181,85.9006,85.7851,85.8346,8495.0
2015-09-21 14:10:00,104.0,104.0,103.78,103.84,10385.0,85.8099,85.8099,85.6283,85.6778,10385.0
2015-09-21 14:20:00,103.86,103.92,103.79,103.79,11867.0,85.6943,85.7438,85.6366,85.6366,11867.0
2015-09-21 14:30:00,103.79,103.92,103.76,103.87,22194.0,85.6366,85.7438,85.6118,85.7026,22194.0
2015-09-21 14:40:00,103.86,103.93,103.76,103.92,44699.0,85.6943,85.7521,85.6118,85.7438,44699.0
2015-09-21 14:50:00,103.97,104.16,103.94,104.12,10205.0,85.7851,85.9419,85.7603,85.9089,10205.0
2015-09-21 15:00:00,104.14,104.18,104.04,104.18,19897.0,85.9254,85.9584,85.8429,85.9584,19897.0
2015-09-21 15:10:00,104.19,104.24,104.1,104.17,18402.0,85.9666,86.0079,85.8924,85.9501,18402.0
2015-09-21 15:20:00,104.18,104.21,104.08,104.14,23553.0,85.9584,85.9831,85.8759,85.9254,23553.0
2015-09-21 15:30:00,104.16,104.19,103.68,103.84,29521.0,85.9419,85.9666,85.5458,85.6778,29521.0
2015-09-21 15:40:00,103.8,103.93,103.76,103.89,41055.0,85.6448,85.7521,85.6118,85.7191,41055.0
2015-09-21 15:50:00,103.88,104.06,103.8,104.02,92272.0,85.7108,85.8594,85.6448,85.8264,92272.0
2015-09-22 09:30:00,102.45,102.85,102.07,102.72,31534.0,84.531,84.861,84.2174,84.7537,31534.0
2015-09-22 09:40:00,102.69,102.86,102.54,102.74,7863.0,84.729,84.8692,84.6052,84.7702,7863.0
2015-09-22 09:50:00,102.7,103.18,102.67,103.11,21531.0,84.7372,85.1333,84.7125,85.0755,21531.0
2015-09-22 10:00:00,103.14,103.42,102.97,103.05,21241.0,85.1003,85.3313,84.96,85.026,21241.0
2015-09-22 10:10:00,103.05,103.3,103.02,103.12,35066.0,85.026,85.2323,85.0013,85.0838,35066.0
2015-09-22 10:20:00,103.13,103.13,102.57,102.59,8392.0,85.092,85.092,84.63,84.6465,8392.0
2015-09-22 10:30:00,102.55,102.62,102.45,102.57,31598.0,84.6135,84.6712,84.531,84.63,31598.0
2015-09-22 10:40:00,102.55,102.66,102.51,102.66,32327.0,84.6135,84.7042,84.5805,84.7042,32327.0
2015-09-22 10:50:00,102.67,102.94,102.65,102.88,28034.0,84.7125,84.9353,84.696,84.8857,28034.0
2015-09-22 11:00:00,102.85,102.98,102.82,102.88,36198.0,84.861,84.9683,84.8362,84.8857,36198.0
2015-09-22 11:10:00,102.85,103.05,102.83,103.01,43382.0,84.861,85.026,84.8445,84.993,43382.0
2015-09-22 11:20:00,103.02,103.04,102.71,102.72,67926.0,85.0013,85.0178,84.7455,84.7537,67926.0
2015-09-22 11:30:00,102.68,102.94,102.68,102.87,16243.0,84.7207,84.9353,84.7207,84.8775,16243.0
2015-09-22 11:40:00,102.89,103.09,102.81,103.06,45076.0,84.894,85.059,84.828,85.0343,45076.0
2015-09-22 11:50:00,103.06,103.07,102.86,103.04,65631.0,85.0343,85.0425,84.8692,85.0178,65631.0
2015-09-22 12:00:00,103.0,103.32,103.0,103.32,51971.0,84.9848,85.2488,84.9848,85.2488,51971.0
2015-09-22 12:10:00,103.35,103.36,103.24,103.3,14270.0,85.2735,85.2818,85.1828,85.2323,14270.0
2015-09-22 12:20:00,103.33,103.4,103.22,103.31,46831.0,85.257,85.3148,85.1663,85.2405,46831.0
2015-09-22 12:30:00,103.31,103.35,103.18,103.29,15826.0,85.2405,85.2735,85.1333,85.224,15826.0
2015-09-22 12:40:00,103.28,103.47,103.26,103.31,20181.0,85.2158,85.3726,85.1993,85.2405,20181.0
2015-09-22 12:50:00,103.27,103.27,103.03,103.09,12555.0,85.2075,85.2075,85.0095,85.059,12555.0
2015-09-22 13:00:00,103.08,103.46,103.08,103.29,23671.0,85.0508,85.3643,85.0508,85.224,23671.0
2015-09-22 13:10:00,103.33,103.43,103.26,103.34,31248.0,85.257,85.3395,85.1993,85.2653,31248.0
2015-09-22 13:20:00,103.36,103.36,103.15,103.25,22883.0,85.2818,85.2818,85.1085,85.191,22883.0
2015-09-22 13:30:00,103.28,103.33,103.22,103.33,17515.0,85.2158,85.257,85.1663,85.257,17515.0
2015-09-22 13:40:00,103.36,103.54,103.35,103.44,18246.0,85.2818,85.4303,85.2735,85.3478,18246.0
2015-09-22 13:50:00,103.4,103.42,103.32,103.36,27739.0,85.3148,85.3313,85.2488,85.2818,27739.0
2015-09-22 14:00:00,103.35,103.4,103.21,103.24,24836.0,85.2735,85.3148,85.158,85.1828,24836.0
2015-09-22 14:10:00,103.24,103.27,103.09,103.24,21077.0,85.1828,85.2075,85.059,85.1828,21077.0
2015-09-22 14:20:00,103.26,103.26,103.12,103.23,21853.0,85.1993,85.1993,85.0838,85.1745,21853.0
2015-09-22 14:30:00,103.25,103.33,103.2,103.27,38329.0,85.191,85.257,85.1498,85.2075,38329.0
2015-09-22 14:40:00,103.27,103.29,103.13,103.17,24081.0,85.2075,85.224,85.092,85.125,24081.0
2015-09-22 14:50:00,103.13,103.33,103.12,103.3,25773.0,85.092,85.257,85.0838,85.2323,25773.0
2015-09-22 15:00:00,103.3,103.32,103.16,103.2,30813.0,85.2323,85.2488,85.1168,85.1498,30813.0
2015-09-22 15:10:00,103.2,103.3,103.1,103.14,34189.0,85.1498,85.2323,85.0673,85.1003,34189.0
2015-09-22 15:20:00,103.16,103.37,103.09,103.31,75920.0,85.1168,85.29,85.059,85.2405,75920.0
2015-09-22 15:30:00,103.32,103.45,103.3,103.44,77552.0,85.2488,85.3561,85.2323,85.3478,77552.0
2015-09-22 15:40:00,103.43,103.5,103.16,103.2,91209.0,85.3395,85.3973,85.1168,85.1498,91209.0
2015-09-22 15:50:00,103.2,103.42,103.08,103.1,197517.0,85.1498,85.3313,85.0508,85.0673,197517.0
2015-09-23 09:30:00,103.6,103.64,102.88,103.02,19444.0,85.4798,85.5128,84.8857,85.0013,19444.0
2015-09-23 09:40:00,103.04,103.15,102.88,102.9,6030.0,85.0178,85.1085,84.8857,84.9022,6030.0
2015-09-23 09:50:00,102.9,102.91,102.55,102.56,18371.0,84.9022,84.9105,84.6135,84.6217,18371.0
2015-09-23 10:00:00,102.54,102.8,102.53,102.61,16358.0,84.6052,84.8197,84.597,84.663,16358.0
2015-09-23 10:10:00,102.57,102.92,102.57,102.92,13265.0,84.63,84.9188,84.63,84.9188,13265.0
2015-09-23 10:20:00,102.86,102.88,102.55,102.68,10100.0,84.8692,84.8857,84.6135,84.7207,10100.0
2015-09-23 10:30:00,102.7,102.76,102.52,102.58,3820.0,84.7372,84.7867,84.5887,84.6382,3820.0
2015-09-23 10:40:00,102.53,102.65,102.51,102.51,5077.0,84.597,84.696,84.5805,84.5805,5077.0
2015-09-23 10:50:00,102.5,102.53,102.1,102.11,32963.0,84.5722,84.597,84.2422,84.2504,32963.0
2015-09-23 11:00:00,102.12,102.18,101.96,102.04,30684.0,84.2587,84.3082,84.1267,84.1927,30684.0
2015-09-23 11:10:00,102.04,102.04,101.62,101.68,11643.0,84.1927,84.1927,83.8461,83.8956,11643.0
2015-09-23 11:20:00,101.63,101.66,101.38,101.43,17894.0,83.8544,83.8791,83.6481,83.6894,17894.0
2015-09-23 11:30:00,101.4,101.41,101.26,101.29,16536.0,83.6646,83.6729,83.5491,83.5738,16536.0
2015-09-23 11:40:00,101.3,101.31,101.06,101.25,18422.0,83.5821,83.5903,83.3841,83.5408,18422.0
2015-09-23 11:50:00,101.24,101.25,101.05,101.05,18701.0,83.5326,83.5408,83.3758,83.3758,18701.0
2015-09-23 12:00:00,101.07,101.07,100.92,100.92,14660.0,83.3923,83.3923,83.2686,83.2686,14660.0
2015-09-23 12:10:00,100.97,101.05,100.86,101.0,40278.0,83.3098,83.3758,83.2191,83.3346,40278.0
2015-09-23 12:20:00,100.99,101.06,100.8,100.9,18476.0,83.3263,83.3841,83.1696,83.2521,18476.0
2015-09-23 12:30:00,100.88,101.03,100.81,100.81,26146.0,83.2356,83.3593,83.1778,83.1778,26146.0
2015-09-23 12:40:00,100.81,101.0,100.81,100.85,60850.0,83.1778,83.3346,83.1778,83.2108,60850.0
2015-09-23 12:50:00,100.83,101.0,100.83,100.9,37330.0,83.1943,83.3346,83.1943,83.2521,37330.0
2015-09-23 13:00:00,100.9,100.97,100.8,100.92,25719.0,83.2521,83.3098,83.1696,83.2686,25719.0
2015-09-23 13:10:00,100.87,100.94,100.76,100.93,34686.0,83.2273,83.2851,83.1365,83.2768,34686.0
2015-09-23 13:20:00,100.94,100.97,100.82,100.94,73865.0,83.2851,83.3098,83.1861,83.2851,73865.0
2015-09-23 13:30:00,100.95,101.45,100.93,101.43,79102.0,83.2933,83.7059,83.2768,83.6894,79102.0
2015-09-23 13:40:00,101.4,101.68,101.38,101.65,27009.0,83.6646,83.8956,83.6481,83.8709,27009.0
2015-09-23 13:50:00,101.66,101.76,101.57,101.59,80358.0,83.8791,83.9616,83.8049,83.8214,80358.0
2015-09-23 14:00:00,101.59,101.74,101.49,101.68,18767.0,83.8214,83.9451,83.7389,83.8956,18767.0
2015-09-23 14:10:00,101.56,101.72,101.55,101.57,27271.0,83.7966,83.9286,83.7884,83.8049,27271.0
2015-09-23 14:20:00,101.59,101.68,101.52,101.61,26488.0,83.8214,83.8956,83.7636,83.8379,26488.0
2015-09-23 14:30:00,101.59,101.78,101.59,101.69,39931.0,83.8214,83.9781,83.8214,83.9039,39931.0
2015-09-23 14:40:00,101.72,101.74,101.51,101.63,30778.0,83.9286,83.9451,83.7554,83.8544,30778.0
2015-09-23 14:50:00,101.65,101.66,101.47,101.57,26300.0,83.8709,83.8791,83.7224,83.8049,26300.0
2015-09-23 15:00:00,101.57,101.69,101.53,101.61,26238.0,83.8049,83.9039,83.7719,83.8379,26238.0
2015-09-23 15:10:00,101.62,101.63,101.46,101.57,23515.0,83.8461,83.8544,83.7141,83.8049,23515.0
2015-09-23 15:20:00,101.59,101.62,101.48,101.57,21040.0,83.8214,83.8461,83.7306,83.8049,21040.0
2015-09-23 15:30:00,101.57,101.6,101.38,101.48,42918.0,83.8049,83.8296,83.6481,83.7306,42918.0
2015-09-23 15:40:00,101.48,101.55,101.43,101.47,37035.0,83.7306,83.7884,83.6894,83.7224,37035.0
2015-09-23 15:50:00,101.47,101.55,101.37,101.4,77754.0,83.7224,83.7884,83.6399,83.6646,77754.0
2015-09-24 09:30:00,100.09,101.08,99.0,99.27,84225.0,82.5837,83.4006,81.6844,81.9072,84225.0
2015-09-24 09:40:00,99.3,99.9,99.23,99.86,103647.0,81.9319,82.427,81.8742,82.394,103647.0
2015-09-24 09:50:00,99.86,100.04,99.76,99.92,63065.0,82.394,82.5425,82.3115,82.4435,63065.0
2015-09-24 10:00:00,99.95,100.29,99.88,100.22,38428.0,82.4682,82.7488,82.4105,82.691,38428.0
2015-09-24 10:10:00,100.24,100.38,100.03,100.12,37852.0,82.7075,82.823,82.5342,82.6085,37852.0
2015-09-24 10:20:00,100.15,100.19,99.97,100.03,31312.0,82.6332,82.6662,82.4847,82.5342,31312.0
2015-09-24 10:30:00,100.02,100.34,99.98,100.07,53439.0,82.526,82.79,82.493,82.5672,53439.0
2015-09-24 10:40:00,100.07,100.3,99.97,100.27,25056.0,82.5672,82.757,82.4847,82.7322,25056.0
2015-09-24 10:50:00,100.32,100.32,100.2,100.3,7707.0,82.7735,82.7735,82.6745,82.757,7707.0
2015-09-24 11:00:00,100.31,100.35,100.07,100.34,21236.0,82.7653,82.7983,82.5672,82.79,21236.0
2015-09-24 11:10:00,100.34,100.39,100.1,100.33,10954.0,82.79,82.8313,82.592,82.7818,10954.0
2015-09-24 11:20:00,100.4,100.48,100.27,100.29,17962.0,82.8395,82.9055,82.7322,82.7488,17962.0
2015-09-24 11:30:00,100.24,100.65,100.23,100.44,15443.0,82.7075,83.0458,82.6992,82.8725,15443.0
2015-09-24 11:40:00,100.46,100.5,100.22,100.22,12610.0,82.889,82.922,82.691,82.691,12610.0
2015-09-24 11:50:00,100.27,100.42,100.09,100.4,9744.0,82.7322,82.856,82.5837,82.8395,9744.0
2015-09-24 12:00:00,100.45,100.69,100.42,100.58,7026.0,82.8808,83.0788,82.856,82.988,7026.0
2015-09-24 12:10:00,100.56,100.72,100.53,100.64,8840.0,82.9715,83.1035,82.9468,83.0375,8840.0
2015-09-24 12:20:00,100.64,100.8,100.59,100.69,11790.0,83.0375,83.1696,82.9963,83.0788,11790.0
2015-09-24 12:30:00,100.77,100.9,100.61,100.62,6381.0,83.1448,83.2521,83.0128,83.021,6381.0
2015-09-24 12:40:00,100.64,100.76,100.45,100.52,16214.0,83.0375,83.1365,82.8808,82.9385,16214.0
2015-09-24 12:50:00,100.53,100.54,100.16,100.16,26611.0,82.9468,82.955,82.6415,82.6415,26611.0
2015-09-24 13:00:00,100.16,100.3,100.09,100.3,14258.0,82.6415,82.757,82.5837,82.757,14258.0
2015-09-24 13:10:00,100.31,100.48,100.2,100.32,22928.0,82.7653,82.9055,82.6745,82.7735,22928.0
2015-09-24 13:20:00,100.29,100.33,100.16,100.26,14232.0,82.7488,82.7818,82.6415,82.724,14232.0
2015-09-24 13:30:00,100.23,100.31,100.15,100.25,9112.0,82.6992,82.7653,82.6332,82.7157,9112.0
2015-09-24 13:40:00,100.24,100.43,100.21,100.43,8463.0,82.7075,82.8643,82.6827,82.8643,8463.0
2015-09-24 13:50:00,100.43,100.48,100.33,100.35,16711.0,82.8643,82.9055,82.7818,82.7983,16711.0
2015-09-24 14:00:00,100.35,100.51,100.31,100.48,10474.0,82.7983,82.9303,82.7653,82.9055,10474.0
2015-09-24 14:10:00,100.51,100.74,100.48,100.64,12718.0,82.9303,83.12,82.9055,83.0375,12718.0
2015-09-24 14:20:00,100.69,101.04,100.55,100.95,33097.0,83.0788,83.3676,82.9633,83.2933,33097.0
2015-09-24 14:30:00,100.96,101.1,100.92,101.08,12056.0,83.3016,83.4171,83.2686,83.4006,12056.0
2015-09-24 14:40:00,101.12,101.43,100.94,101.4,12827.0,83.4336,83.6894,83.2851,83.6646,12827.0
2015-09-24 14:50:00,101.54,101.64,101.34,101.42,8499.0,83.7801,83.8626,83.6151,83.6811,8499.0
2015-09-24 15:00:00,101.45,101.58,101.15,101.18,18219.0,83.7059,83.8131,83.4583,83.4831,18219.0
2015-09-24 15:10:00,101.15,101.31,101.07,101.16,36314.0,83.4583,83.5903,83.3923,83.4666,36314.0
2015-09-24 15:20:00,101.2,101.37,101.09,101.27,22260.0,83.4996,83.6399,83.4088,83.5573,22260.0
2015-09-24 15:30:00,101.26,101.31,100.97,100.99,22497.0,83.5491,83.5903,83.3098,83.3263,22497.0
2015-09-24 15:40:00,101.01,101.17,100.99,101.03,37016.0,83.3428,83.4748,83.3263,83.3593,37016.0
2015-09-24 15:50:00,101.0,101.13,100.82,101.02,59553.0,83.3346,83.4418,83.1861,83.3511,59553.0
2015-09-25 09:30:00,101.55,101.99,100.75,100.97,38196.0,83.7884,84.1514,83.1283,83.3098,38196.0
2015-09-25 09:40:00,100.98,101.16,100.83,101.07,21732.0,83.3181,83.4666,83.1943,83.3923,21732.0
2015-09-25 09:50:00,101.14,101.16,100.83,100.97,14375.0,83.4501,83.4666,83.1943,83.3098,14375.0
2015-09-25 10:00:00,100.88,101.0,100.63,100.72,10014.0,83.2356,83.3346,83.0293,83.1035,10014.0
2015-09-25 10:10:00,100.74,100.74,100.32,100.4,26141.0,83.12,83.12,82.7735,82.8395,26141.0
2015-09-25 10:20:00,100.42,100.52,100.14,100.27,13100.0,82.856,82.9385,82.625,82.7322,13100.0
2015-09-25 10:30:00,100.22,100.34,100.1,100.29,15316.0,82.691,82.79,82.592,82.7488,15316.0
2015-09-25 10:40:00,100.37,100.37,100.18,100.27,14275.0,82.8148,82.8148,82.658,82.7322,14275.0
2015-09-25 10:50:00,100.36,100.39,100.16,100.2,20998.0,82.8065,82.8313,82.6415,82.6745,20998.0
2015-09-25 11:00:00,100.2,100.2,99.81,99.82,59839.0,82.6745,82.6745,82.3527,82.361,59839.0
2015-09-25 11:10:00,99.81,99.87,99.61,99.81,53054.0,82.3527,82.4022,82.1877,82.3527,53054.0
2015-09-25 11:20:00,99.79,100.06,99.71,99.99,30002.0,82.3362,82.559,82.2702,82.5012,30002.0
2015-09-25 11:30:00,100.04,100.31,100.04,100.08,11741.0,82.5425,82.7653,82.5425,82.5755,11741.0
2015-09-25 11:40:00,100.1,100.2,99.94,100.0,18558.0,82.592,82.6745,82.46,82.5095,18558.0
2015-09-25 11:50:00,100.04,100.2,100.02,100.12,13137.0,82.5425,82.6745,82.526,82.6085,13137.0
2015-09-25 12:00:00,100.12,100.22,100.07,100.14,6300.0,82.6085,82.691,82.5672,82.625,6300.0
2015-09-25 12:10:00,100.16,100.4,100.12,100.2,15529.0,82.6415,82.8395,82.6085,82.6745,15529.0
2015-09-25 12:20:00,100.19,100.39,100.15,100.33,16413.0,82.6662,82.8313,82.6332,82.7818,16413.0
2015-09-25 12:30:00,100.36,100.49,100.34,100.47,23064.0,82.8065,82.9138,82.79,82.8973,23064.0
2015-09-25 12:40:00,100.46,100.7,100.45,100.61,41222.0,82.889,83.087,82.8808,83.0128,41222.0
2015-09-25 12:50:00,100.61,100.77,100.61,100.7,4435.0,83.0128,83.1448,83.0128,83.087,4435.0
2015-09-25 13:00:00,100.75,100.96,100.75,100.93,8260.0,83.1283,83.3016,83.1283,83.2768,8260.0
2015-09-25 13:10:00,100.95,100.96,100.81,100.81,7872.0,83.2933,83.3016,83.1778,83.1778,7872.0
2015-09-25 13:20:00,100.83,100.83,100.76,100.82,7447.0,83.1943,83.1943,83.1365,83.1861,7447.0
2015-09-25 13:30:00,100.85,100.94,100.76,100.85,9020.0,83.2108,83.2851,83.1365,83.2108,9020.0
2015-09-25 13:40:00,100.88,100.96,100.79,100.88,11699.0,83.2356,83.3016,83.1613,83.2356,11699.0
2015-09-25 13:50:00,100.9,100.95,100.75,100.85,11024.0,83.2521,83.2933,83.1283,83.2108,11024.0
2015-09-25 14:00:00,100.87,101.0,100.79,100.83,7966.0,83.2273,83.3346,83.1613,83.1943,7966.0
2015-09-25 14:10:00,100.83,100.92,100.59,100.59,11099.0,83.1943,83.2686,82.9963,82.9963,11099.0
2015-09-25 14:20:00,100.57,100.66,100.47,100.47,8373.0,82.9798,83.054,82.8973,82.8973,8373.0
2015-09-25 14:30:00,100.44,100.5,100.26,100.26,28743.0,82.8725,82.922,82.724,82.724,28743.0
2015-09-25 14:40:00,100.29,100.33,100.1,100.12,16703.0,82.7488,82.7818,82.592,82.6085,16703.0
2015-09-25 14:50:00,100.13,100.32,100.02,100.29,20338.0,82.6167,82.7735,82.526,82.7488,20338.0
2015-09-25 15:00:00,100.3,100.3,100.06,100.09,18748.0,82.757,82.757,82.559,82.5837,18748.0
2015-09-25 15:10:00,100.12,100.2,100.01,100.13,16472.0,82.6085,82.6745,82.5177,82.6167,16472.0
2015-09-25 15:20:00,100.11,100.42,100.11,100.3,25360.0,82.6002,82.856,82.6002,82.757,25360.0
2015-09-25 15:30:00,100.3,100.46,100.24,100.28,23608.0,82.757,82.889,82.7075,82.7405,23608.0
2015-09-25 15:40:00,100.29,100.5,100.25,100.39,30292.0,82.7488,82.922,82.7157,82.8313,30292.0
2015-09-25 15:50:00,100.36,100.4,100.2,100.31,72910.0,82.8065,82.8395,82.6745,82.7653,72910.0
2015-09-28 09:30:00,99.33,102.0,99.19,99.89,49906.0,81.9567,84.1597,81.8411,82.4187,49906.0
2015-09-28 09:40:00,99.94,99.95,99.58,99.59,42782.0,82.46,82.4682,82.1629,82.1712,42782.0
2015-09-28 09:50:00,99.62,99.93,99.56,99.91,27198.0,82.1959,82.4517,82.1464,82.4352,27198.0
2015-09-28 10:00:00,99.89,99.98,99.77,99.87,46343.0,82.4187,82.493,82.3197,82.4022,46343.0
2015-09-28 10:10:00,99.9,99.99,99.77,99.81,27535.0,82.427,82.5012,82.3197,82.3527,27535.0
2015-09-28 10:20:00,99.81,100.17,99.8,100.01,17373.0,82.3527,82.6497,82.3445,82.5177,17373.0
2015-09-28 10:30:00,100.04,100.14,99.96,100.02,24181.0,82.5425,82.625,82.4765,82.526,24181.0
2015-09-28 10:40:00,100.0,100.08,99.78,99.89,21354.0,82.5095,82.5755,82.328,82.4187,21354.0
2015-09-28 10:50:00,99.94,100.05,99.82,100.03,16015.0,82.46,82.5507,82.361,82.5342,16015.0
2015-09-28 11:00:00,100.04,100.12,99.92,100.03,13330.0,82.5425,82.6085,82.4435,82.5342,13330.0
2015-09-28 11:10:00,100.01,100.12,99.94,99.94,12905.0,82.5177,82.6085,82.46,82.46,12905.0
2015-09-28 11:20:00,99.94,100.11,99.69,99.76,17631.0,82.46,82.6002,82.2537,82.3115,17631.0
2015-09-28 11:30:00,99.78,99.95,99.72,99.9,34749.0,82.328,82.4682,82.2784,82.427,34749.0
2015-09-28 11:40:00,99.89,100.05,99.87,99.94,18654.0,82.4187,82.5507,82.4022,82.46,18654.0
2015-09-28 11:50:00,99.92,100.14,99.88,100.09,23745.0,82.4435,82.625,82.4105,82.5837,23745.0
2015-09-28 12:00:00,100.06,100.09,99.92,99.98,21665.0,82.559,82.5837,82.4435,82.493,21665.0
2015-09-28 12:10:00,99.96,100.14,99.93,100.0,26734.0,82.4765,82.625,82.4517,82.5095,26734.0
2015-09-28 12:20:00,99.98,100.04,99.91,99.93,67660.0,82.493,82.5425,82.4352,82.4517,67660.0
2015-09-28 12:30:00,99.93,100.01,99.78,99.97,87485.0,82.4517,82.5177,82.328,82.4847,87485.0
2015-09-28 12:40:00,99.93,100.07,99.83,100.0,68592.0,82.4517,82.5672,82.3692,82.5095,68592.0
2015-09-28 12:50:00,99.97,100.3,99.93,100.15,49814.0,82.4847,82.757,82.4517,82.6332,49814.0
2015-09-28 13:00:00,100.19,100.4,100.03,100.06,29711.0,82.6662,82.8395,82.5342,82.559,29711.0
2015-09-28 13:10:00,100.04,100.24,100.0,100.15,12113.0,82.5425,82.7075,82.5095,82.6332,12113.0
2015-09-28 13:20:00,100.16,100.19,99.96,100.05,34317.0,82.6415,82.6662,82.4765,82.5507,34317.0
2015-09-28 13:30:00,100.02,100.31,99.98,100.15,23501.0,82.526,82.7653,82.493,82.6332,23501.0
2015-09-28 13:40:00,100.1,100.18,100.0,100.05,11383.0,82.592,82.658,82.5095,82.5507,11383.0
2015-09-28 13:50:00,100.11,100.13,99.94,100.0,38749.0,82.6002,82.6167,82.46,82.5095,38749.0
2015-09-28 14:00:00,100.01,100.13,99.94,100.12,18037.0,82.5177,82.6167,82.46,82.6085,18037.0
2015-09-28 14:10:00,100.09,100.12,99.95,100.03,62542.0,82.5837,82.6085,82.4682,82.5342,62542.0
2015-09-28 14:20:00,100.01,100.07,99.89,100.07,24848.0,82.5177,82.5672,82.4187,82.5672,24848.0
2015-09-28 14:30:00,100.05,100.18,99.95,100.18,22068.0,82.5507,82.658,82.4682,82.658,22068.0
2015-09-28 14:40:00,100.21,100.4,100.11,100.4,29275.0,82.6827,82.8395,82.6002,82.8395,29275.0
2015-09-28 14:50:00,100.37,100.37,100.03,100.2,22268.0,82.8148,82.8148,82.5342,82.6745,22268.0
2015-09-28 15:00:00,100.21,100.23,99.98,100.0,27431.0,82.6827,82.6992,82.493,82.5095,27431.0
2015-09-28 15:10:00,100.0,100.18,99.97,100.15,27547.0,82.5095,82.658,82.4847,82.6332,27547.0
2015-09-28 15:20:00,100.16,100.18,99.9,100.04,37174.0,82.6415,82.658,82.427,82.5425,37174.0
2015-09-28 15:30:00,100.03,100.25,99.99,100.02,26951.0,82.5342,82.7157,82.5012,82.526,26951.0
2015-09-28 15:40:00,100.0,100.14,99.97,100.07,39546.0,82.5095,82.625,82.4847,82.5672,39546.0
2015-09-28 15:50:00,100.07,100.13,99.87,99.93,81111.0,82.5672,82.6167,82.4022,82.4517,81111.0
2015-09-29 09:30:00,100.23,100.63,99.93,100.42,52851.0,82.6992,83.0293,82.4517,82.856,52851.0
2015-09-29 09:40:00,100.55,100.57,100.07,100.13,10200.0,82.9633,82.9798,82.5672,82.6167,10200.0
2015-09-29 09:50:00,100.16,100.78,100.16,100.4,20336.0,82.6415,83.153,82.6415,82.8395,20336.0
2015-09-29 10:00:00,100.45,100.72,100.39,100.51,14699.0,82.8808,83.1035,82.8313,82.9303,14699.0
2015-09-29 10:10:00,100.59,100.76,100.5,100.67,8312.0,82.9963,83.1365,82.922,83.0623,8312.0
2015-09-29 10:20:00,100.68,101.23,100.68,101.1,22389.0,83.0705,83.5243,83.0705,83.4171,22389.0
2015-09-29 10:30:00,101.13,101.2,100.85,100.87,19363.0,83.4418,83.4996,83.2108,83.2273,19363.0
2015-09-29 10:40:00,100.92,100.92,100.63,100.69,20225.0,83.2686,83.2686,83.0293,83.0788,20225.0
2015-09-29 10:50:00,100.67,100.94,100.63,100.91,33508.0,83.0623,83.2851,83.0293,83.2603,33508.0
2015-09-29 11:00:00,100.94,101.17,100.82,100.91,36042.0,83.2851,83.4748,83.1861,83.2603,36042.0
2015-09-29 11:10:00,100.87,100.87,100.4,100.45,19358.0,83.2273,83.2273,82.8395,82.8808,19358.0
2015-09-29 11:20:00,100.45,100.68,100.42,100.6,10668.0,82.8808,83.0705,82.856,83.0045,10668.0
2015-09-29 11:30:00,100.62,100.62,100.33,100.5,13118.0,83.021,83.021,82.7818,82.922,13118.0
2015-09-29 11:40:00,100.51,100.6,100.28,100.32,9406.0,82.9303,83.0045,82.7405,82.7735,9406.0
2015-09-29 11:50:00,100.33,100.46,100.2,100.21,12722.0,82.7818,82.889,82.6745,82.6827,12722.0
2015-09-29 12:00:00,100.19,100.34,99.97,100.21,89558.0,82.6662,82.79,82.4847,82.6827,89558.0
2015-09-29 12:10:00,100.25,100.38,99.93,100.28,13368.0,82.7157,82.823,82.4517,82.7405,13368.0
2015-09-29 12:20:00,100.25,100.57,100.21,100.36,12632.0,82.7157,82.9798,82.6827,82.8065,12632.0
2015-09-29 12:30:00,100.4,100.45,100.26,100.31,11762.0,82.8395,82.8808,82.724,82.7653,11762.0
2015-09-29 12:40:00,100.3,100.42,100.21,100.36,5550.0,82.757,82.856,82.6827,82.8065,5550.0
2015-09-29 12:50:00,100.36,100.36,100.16,100.17,6243.0,82.8065,82.8065,82.6415,82.6497,6243.0
2015-09-29 13:00:00,100.12,100.26,100.0,100.15,40950.0,82.6085,82.724,82.5095,82.6332,40950.0
2015-09-29 13:10:00,100.17,100.46,100.17,100.46,12878.0,82.6497,82.889,82.6497,82.889,12878.0
2015-09-29 13:20:00,100.42,100.46,100.32,100.42,5511.0,82.856,82.889,82.7735,82.856,5511.0
2015-09-29 13:30:00,100.44,100.82,100.44,100.76,12628.0,82.8725,83.1861,82.8725,83.1365,12628.0
2015-09-29 13:40:00,100.8,101.02,100.8,100.87,14149.0,83.1696,83.3511,83.1696,83.2273,14149.0
2015-09-29 13:50:00,100.87,100.91,100.76,100.91,12639.0,83.2273,83.2603,83.1365,83.2603,12639.0
2015-09-29 14:00:00,100.9,100.9,100.53,100.65,6294.0,83.2521,83.2521,82.9468,83.0458,6294.0
2015-09-29 14:10:00,100.65,100.73,100.58,100.73,6565.0,83.0458,83.1118,82.988,83.1118,6565.0
2015-09-29 14:20:00,100.75,100.88,100.67,100.83,12756.0,83.1283,83.2356,83.0623,83.1943,12756.0
2015-09-29 14:30:00,100.76,100.83,100.7,100.76,9448.0,83.1365,83.1943,83.087,83.1365,9448.0
2015-09-29 14:40:00,100.74,100.81,100.5,100.52,10677.0,83.12,83.1778,82.922,82.9385,10677.0
2015-09-29 14:50:00,100.5,100.56,100.39,100.44,13395.0,82.922,82.9715,82.8313,82.8725,13395.0
2015-09-29 15:00:00,100.4,100.48,100.24,100.34,12679.0,82.8395,82.9055,82.7075,82.79,12679.0
2015-09-29 15:10:00,100.34,100.34,100.1,100.14,44847.0,82.79,82.79,82.592,82.625,44847.0
2015-09-29 15:20:00,100.14,100.14,99.92,100.08,58070.0,82.625,82.625,82.4435,82.5755,58070.0
2015-09-29 15:30:00,100.09,100.28,100.0,100.04,61287.0,82.5837,82.7405,82.5095,82.5425,61287.0
2015-09-29 15:40:00,100.03,100.2,99.96,100.2,79696.0,82.5342,82.6745,82.4765,82.6745,79696.0
2015-09-29 15:50:00,100.2,100.44,100.16,100.35,111889.0,82.6745,82.8725,82.6415,82.7983,111889.0
2015-09-30 09:30:00,100.84,101.95,100.84,101.89,43440.0,83.2026,84.1184,83.2026,84.0689,43440.0
2015-09-30 09:40:00,101.95,101.95,101.08,101.35,39057.0,84.1184,84.1184,83.4006,83.6234,39057.0
2015-09-30 09:50:00,101.39,101.4,101.11,101.2,29121.0,83.6564,83.6646,83.4253,83.4996,29121.0
2015-09-30 10:00:00,101.23,101.51,101.23,101.48,30469.0,83.5243,83.7554,83.5243,83.7306,30469.0
2015-09-30 10:10:00,101.46,101.46,100.94,100.94,25744.0,83.7141,83.7141,83.2851,83.2851,25744.0
2015-09-30 10:20:00,100.95,101.04,100.82,100.88,47543.0,83.2933,83.3676,83.1861,83.2356,47543.0
2015-09-30 10:30:00,100.88,100.92,100.13,100.25,120529.0,83.2356,83.2686,82.6167,82.7157,120529.0
2015-09-30 10:40:00,100.29,100.57,100.24,100.54,40262.0,82.7488,82.9798,82.7075,82.955,40262.0
2015-09-30 10:50:00,100.58,100.81,100.56,100.64,32190.0,82.988,83.1778,82.9715,83.0375,32190.0
2015-09-30 11:00:00,100.67,100.73,100.56,100.65,31984.0,83.0623,83.1118,82.9715,83.0458,31984.0
2015-09-30 11:10:00,100.63,100.79,100.6,100.74,9973.0,83.0293,83.1613,83.0045,83.12,9973.0
2015-09-30 11:20:00,100.67,100.71,100.57,100.65,18650.0,83.0623,83.0953,82.9798,83.0458,18650.0
2015-09-30 11:30:00,100.64,100.64,100.16,100.16,24418.0,83.0375,83.0375,82.6415,82.6415,24418.0
2015-09-30 11:40:00,100.17,100.2,99.84,100.03,32556.0,82.6497,82.6745,82.3775,82.5342,32556.0
2015-09-30 11:50:00,100.05,100.16,99.86,100.16,33566.0,82.5507,82.6415,82.394,82.6415,33566.0
2015-09-30 12:00:00,100.2,100.43,100.15,100.21,12501.0,82.6745,82.8643,82.6332,82.6827,12501.0
2015-09-30 12:10:00,100.15,100.3,100.03,100.1,7636.0,82.6332,82.757,82.5342,82.592,7636.0
2015-09-30 12:20:00,100.1,100.38,99.97,100.34,5247.0,82.592,82.823,82.4847,82.79,5247.0
2015-09-30 12:30:00,100.35,100.39,100.28,100.32,16378.0,82.7983,82.8313,82.7405,82.7735,16378.0
2015-09-30 12:40:00,100.33,100.34,100.06,100.1,6553.0,82.7818,82.79,82.559,82.592,6553.0
2015-09-30 12:50:00,100.13,100.26,100.09,100.26,8522.0,82.6167,82.724,82.5837,82.724,8522.0
2015-09-30 13:00:00,100.27,100.43,100.24,100.41,8781.0,82.7322,82.8643,82.7075,82.8478,8781.0
2015-09-30 13:10:00,100.43,100.65,100.42,100.65,53410.0,82.8643,83.0458,82.856,83.0458,53410.0
2015-09-30 13:20:00,100.62,100.62,100.4,100.47,5900.0,83.021,83.021,82.8395,82.8973,5900.0
2015-09-30 13:30:00,100.49,100.51,100.17,100.26,17798.0,82.9138,82.9303,82.6497,82.724,17798.0
2015-09-30 13:40:00,100.28,100.5,100.28,100.44,6267.0,82.7405,82.922,82.7405,82.8725,6267.0
2015-09-30 13:50:00,100.46,100.79,100.44,100.74,18366.0,82.889,83.1613,82.8725,83.12,18366.0
2015-09-30 14:00:00,100.76,100.79,100.66,100.71,13126.0,83.1365,83.1613,83.054,83.0953,13126.0
2015-09-30 14:10:00,100.71,100.93,100.69,100.93,6709.0,83.0953,83.2768,83.0788,83.2768,6709.0
2015-09-30 14:20:00,100.97,101.0,100.87,101.0,17725.0,83.3098,83.3346,83.2273,83.3346,17725.0
2015-09-30 14:30:00,101.0,101.01,100.8,100.83,28271.0,83.3346,83.3428,83.1696,83.1943,28271.0
2015-09-30 14:40:00,100.81,101.0,100.77,100.96,31224.0,83.1778,83.3346,83.1448,83.3016,31224.0
2015-09-30 14:50:00,101.0,101.04,100.89,101.0,46114.0,83.3346,83.3676,83.2438,83.3346,46114.0
2015-09-30 15:00:00,101.01,101.04,100.87,101.0,63481.0,83.3428,83.3676,83.2273,83.3346,63481.0
2015-09-30 15:10:00,101.01,101.02,100.9,101.0,38179.0,83.3428,83.3511,83.2521,83.3346,38179.0
2015-09-30 15:20:00,100.98,101.16,100.98,101.11,48966.0,83.3181,83.4666,83.3181,83.4253,48966.0
2015-09-30 15:30:00,101.11,101.33,101.05,101.32,47293.0,83.4253,83.6069,83.3758,83.5986,47293.0
2015-09-30 15:40:00,101.31,101.6,101.31,101.56,63756.0,83.5903,83.8296,83.5903,83.7966,63756.0
2015-09-30 15:50:00,101.57,101.63,101.44,101.46,89217.0,83.8049,83.8544,83.6976,83.7141,89217.0
2015-10-01 09:30:00,101.42,102.0,100.51,100.76,39115.0,83.6811,84.1597,82.9303,83.1365,39115.0
2015-10-01 09:40:00,100.86,101.2,100.75,101.04,13698.0,83.2191,83.4996,83.1283,83.3676,13698.0
2015-10-01 09:50:00,101.01,101.28,100.98,101.17,24591.0,83.3428,83.5656,83.3181,83.4748,24591.0
2015-10-01 10:00:00,101.17,101.48,101.06,101.48,45164.0,83.4748,83.7306,83.3841,83.7306,45164.0
2015-10-01 10:10:00,101.48,101.61,101.36,101.37,19106.0,83.7306,83.8379,83.6316,83.6399,19106.0
2015-10-01 10:20:00,101.34,101.73,101.34,101.52,15784.0,83.6151,83.9369,83.6151,83.7636,15784.0
2015-10-01 10:30:00,101.42,101.53,101.24,101.34,54428.0,83.6811,83.7719,83.5326,83.6151,54428.0
2015-10-01 10:40:00,101.33,101.33,100.95,101.01,45053.0,83.6069,83.6069,83.2933,83.3428,45053.0
2015-10-01 10:50:00,101.02,101.11,100.82,100.82,25036.0,83.3511,83.4253,83.1861,83.1861,25036.0
2015-10-01 11:00:00,100.74,100.79,100.55,100.6,17110.0,83.12,83.1613,82.9633,83.0045,17110.0
2015-10-01 11:10:00,100.64,100.88,100.59,100.67,9935.0,83.0375,83.2356,82.9963,83.0623,9935.0
2015-10-01 11:20:00,100.65,100.87,100.59,100.73,10403.0,83.0458,83.2273,82.9963,83.1118,10403.0
2015-10-01 11:30:00,100.72,100.78,100.36,100.57,39488.0,83.1035,83.153,82.8065,82.9798,39488.0
2015-10-01 11:40:00,100.52,100.57,100.31,100.44,23135.0,82.9385,82.9798,82.7653,82.8725,23135.0
2015-10-01 11:50:00,100.5,100.5,99.77,99.97,34900.0,82.922,82.922,82.3197,82.4847,34900.0
2015-10-01 12:00:00,99.98,100.13,99.94,99.99,16156.0,82.493,82.6167,82.46,82.5012,16156.0
2015-10-01 12:10:00,100.03,100.06,99.96,100.01,12576.0,82.5342,82.559,82.4765,82.5177,12576.0
2015-10-01 12:20:00,100.02,100.21,99.94,100.08,19260.0,82.526,82.6827,82.46,82.5755,19260.0
2015-10-01 12:30:00,100.02,100.14,99.99,100.06,9004.0,82.526,82.625,82.5012,82.559,9004.0
2015-10-01 12:40:00,100.05,100.09,99.89,99.96,53010.0,82.5507,82.5837,82.4187,82.4765,53010.0
2015-10-01 12:50:00,99.96,100.29,99.95,100.15,12836.0,82.4765,82.7488,82.4682,82.6332,12836.0
2015-10-01 13:00:00,100.12,100.12,99.97,100.02,8698.0,82.6085,82.6085,82.4847,82.526,8698.0
2015-10-01 13:10:00,100.06,100.35,99.96,100.26,8730.0,82.559,82.7983,82.4765,82.724,8730.0
2015-10-01 13:20:00,100.24,100.26,100.0,100.03,13676.0,82.7075,82.724,82.5095,82.5342,13676.0
2015-10-01 13:30:00,100.05,100.24,99.99,100.06,8301.0,82.5507,82.7075,82.5012,82.559,8301.0
2015-10-01 13:40:00,100.08,100.27,99.99,100.18,39504.0,82.5755,82.7322,82.5012,82.658,39504.0
2015-10-01 13:50:00,100.25,100.37,100.13,100.34,9896.0,82.7157,82.8148,82.6167,82.79,9896.0
2015-10-01 14:00:00,100.31,100.36,100.11,100.27,10300.0,82.7653,82.8065,82.6002,82.7322,10300.0
2015-10-01 14:10:00,100.29,100.48,100.28,100.34,13535.0,82.7488,82.9055,82.7405,82.79,13535.0
2015-10-01 14:20:00,100.31,100.35,100.23,100.3,8803.0,82.7653,82.7983,82.6992,82.757,8803.0
2015-10-01 14:30:00,100.35,100.45,100.32,100.37,10856.0,82.7983,82.8808,82.7735,82.8148,10856.0
2015-10-01 14:40:00,100.36,100.41,100.28,100.29,10494.0,82.8065,82.8478,82.7405,82.7488,10494.0
2015-10-01 14:50:00,100.28,100.63,100.23,100.44,13167.0,82.7405,83.0293,82.6992,82.8725,13167.0
2015-10-01 15:00:00,100.43,100.5,100.2,100.24,17508.0,82.8643,82.922,82.6745,82.7075,17508.0
2015-10-01 15:10:00,100.24,100.43,100.23,100.27,21653.0,82.7075,82.8643,82.6992,82.7322,21653.0
2015-10-01 15:20:00,100.25,100.27,100.14,100.18,16136.0,82.7157,82.7322,82.625,82.658,16136.0
2015-10-01 15:30:00,100.17,100.18,99.96,100.01,52323.0,82.6497,82.658,82.4765,82.5177,52323.0
2015-10-01 15:40:00,100.0,100.21,99.99,100.2,40813.0,82.5095,82.6827,82.5012,82.6745,40813.0
2015-10-01 15:50:00,100.19,100.43,100.15,100.37,73870.0,82.6662,82.8643,82.6332,82.8148,73870.0
2015-10-02 09:30:00,99.24,99.44,98.47,98.56,31083.0,81.8824,82.0474,81.2471,81.3213,31083.0
2015-10-02 09:40:00,98.55,99.32,98.55,98.92,32842.0,81.3131,81.9484,81.3131,81.6184,32842.0
2015-10-02 09:50:00,98.98,99.96,98.93,99.96,46049.0,81.6679,82.4765,81.6266,82.4765,46049.0
2015-10-02 10:00:00,99.95,99.95,99.23,99.35,21633.0,82.4682,82.4682,81.8742,81.9732,21633.0
2015-10-02 10:10:00,99.35,99.67,99.2,99.51,38102.0,81.9732,82.2372,81.8494,82.1052,38102.0
2015-10-02 10:20:00,99.51,99.54,99.09,99.1,22874.0,82.1052,82.1299,81.7586,81.7669,22874.0
2015-10-02 10:30:00,99.08,99.29,99.02,99.29,25411.0,81.7504,81.9237,81.7009,81.9237,25411.0
2015-10-02 10:40:00,99.25,99.47,99.23,99.45,21151.0,81.8907,82.0722,81.8742,82.0557,21151.0
2015-10-02 10:50:00,99.44,99.52,99.29,99.51,19167.0,82.0474,82.1134,81.9237,82.1052,19167.0
2015-10-02 11:00:00,99.54,99.85,99.52,99.81,21570.0,82.1299,82.3857,82.1134,82.3527,21570.0
2015-10-02 11:10:00,99.78,99.83,99.68,99.7,20008.0,82.328,82.3692,82.2454,82.2619,20008.0
2015-10-02 11:20:00,99.72,100.0,99.58,99.95,13150.0,82.2784,82.5095,82.1629,82.4682,13150.0
2015-10-02 11:30:00,99.96,100.34,99.94,100.17,6843.0,82.4765,82.79,82.46,82.6497,6843.0
2015-10-02 11:40:00,100.19,100.28,100.04,100.2,6335.0,82.6662,82.7405,82.5425,82.6745,6335.0
2015-10-02 11:50:00,100.2,100.41,100.14,100.37,6246.0,82.6745,82.8478,82.625,82.8148,6246.0
2015-10-02 12:00:00,100.43,100.69,100.43,100.69,5650.0,82.8643,83.0788,82.8643,83.0788,5650.0
2015-10-02 12:10:00,100.75,101.0,100.67,100.97,7400.0,83.1283,83.3346,83.0623,83.3098,7400.0
2015-10-02 12:20:00,100.96,101.09,100.93,101.08,18546.0,83.3016,83.4088,83.2768,83.4006,18546.0
2015-10-02 12:30:00,101.09,101.27,101.0,101.01,25146.0,83.4088,83.5573,83.3346,83.3428,25146.0
2015-10-02 12:40:00,100.93,101.06,100.9,101.01,9482.0,83.2768,83.3841,83.2521,83.3428,9482.0
2015-10-02 12:50:00,101.03,101.46,101.0,101.26,30534.0,83.3593,83.7141,83.3346,83.5491,30534.0
2015-10-02 13:00:00,101.28,101.34,101.23,101.31,30163.0,83.5656,83.6151,83.5243,83.5903,30163.0
2015-10-02 13:10:00,101.31,101.5,101.29,101.44,12934.0,83.5903,83.7471,83.5738,83.6976,12934.0
2015-10-02 13:20:00,101.46,101.46,101.29,101.36,10472.0,83.7141,83.7141,83.5738,83.6316,10472.0
2015-10-02 13:30:00,101.41,101.51,101.32,101.32,10740.0,83.6729,83.7554,83.5986,83.5986,10740.0
2015-10-02 13:40:00,101.34,101.51,101.19,101.42,16577.0,83.6151,83.7554,83.4913,83.6811,16577.0
2015-10-02 13:50:00,101.46,101.53,101.32,101.34,25016.0,83.7141,83.7719,83.5986,83.6151,25016.0
2015-10-02 14:00:00,101.32,101.42,101.24,101.41,19771.0,83.5986,83.6811,83.5326,83.6729,19771.0
2015-10-02 14:10:00,101.41,101.44,101.32,101.36,13320.0,83.6729,83.6976,83.5986,83.6316,13320.0
2015-10-02 14:20:00,101.36,101.52,101.33,101.45,16002.0,83.6316,83.7636,83.6069,83.7059,16002.0
2015-10-02 14:30:00,101.47,101.54,101.41,101.46,11054.0,83.7224,83.7801,83.6729,83.7141,11054.0
2015-10-02 14:40:00,101.48,101.5,101.36,101.42,12818.0,83.7306,83.7471,83.6316,83.6811,12818.0
2015-10-02 14:50:00,101.45,101.46,101.3,101.32,10733.0,83.7059,83.7141,83.5821,83.5986,10733.0
2015-10-02 15:00:00,101.33,101.54,101.31,101.54,16046.0,83.6069,83.7801,83.5903,83.7801,16046.0
2015-10-02 15:10:00,101.53,101.94,101.51,101.94,17337.0,83.7719,84.1102,83.7554,84.1102,17337.0
2015-10-02 15:20:00,101.93,102.1,101.93,102.09,23338.0,84.1019,84.2422,84.1019,84.2339,23338.0
2015-10-02 15:30:00,102.11,102.16,101.97,101.99,34817.0,84.2504,84.2917,84.1349,84.1514,34817.0
2015-10-02 15:40:00,101.99,102.25,101.99,102.22,30954.0,84.1514,84.3659,84.1514,84.3412,30954.0
2015-10-02 15:50:00,102.22,102.42,102.17,102.41,63627.0,84.3412,84.5062,84.2999,84.498,63627.0
2015-10-05 09:30:00,102.18,103.41,100.3,103.28,47814.0,84.3082,85.323,82.757,85.2158,47814.0
2015-10-05 09:40:00,103.31,103.86,103.26,103.68,23074.0,85.2405,85.6943,85.1993,85.5458,23074.0
2015-10-05 09:50:00,103.67,103.85,103.12,103.21,42951.0,85.5376,85.6861,85.0838,85.158,42951.0
2015-10-05 10:00:00,103.22,103.28,102.94,103.19,24127.0,85.1663,85.2158,84.9353,85.1415,24127.0
2015-10-05 10:10:00,103.23,103.27,102.96,103.05,20387.0,85.1745,85.2075,84.9518,85.026,20387.0
2015-10-05 10:20:00,103.04,103.2,103.0,103.08,14979.0,85.0178,85.1498,84.9848,85.0508,14979.0
2015-10-05 10:30:00,103.07,103.08,102.77,102.77,24857.0,85.0425,85.0508,84.795,84.795,24857.0
2015-10-05 10:40:00,102.74,102.8,102.63,102.65,12963.0,84.7702,84.8197,84.6795,84.696,12963.0
2015-10-05 10:50:00,102.63,102.97,102.61,102.71,20446.0,84.6795,84.96,84.663,84.7455,20446.0
2015-10-05 11:00:00,102.71,102.73,102.55,102.59,24582.0,84.7455,84.762,84.6135,84.6465,24582.0
2015-10-05 11:10:00,102.55,102.67,102.53,102.65,13520.0,84.6135,84.7125,84.597,84.696,13520.0
2015-10-05 11:20:00,102.82,103.25,102.78,103.21,10665.0,84.8362,85.191,84.8032,85.158,10665.0
2015-10-05 11:30:00,103.25,103.29,103.14,103.23,26070.0,85.191,85.224,85.1003,85.1745,26070.0
2015-10-05 11:40:00,103.23,103.56,103.21,103.56,14815.0,85.1745,85.4468,85.158,85.4468,14815.0
2015-10-05 11:50:00,103.58,103.64,103.46,103.5,31745.0,85.4633,85.5128,85.3643,85.3973,31745.0
2015-10-05 12:00:00,103.49,103.5,103.32,103.39,11608.0,85.3891,85.3973,85.2488,85.3065,11608.0
2015-10-05 12:10:00,103.4,103.61,103.26,103.55,12580.0,85.3148,85.4881,85.1993,85.4386,12580.0
2015-10-05 12:20:00,103.59,103.62,103.46,103.56,19864.0,85.4716,85.4963,85.3643,85.4468,19864.0
2015-10-05 12:30:00,103.55,103.59,103.42,103.57,21771.0,85.4386,85.4716,85.3313,85.4551,21771.0
2015-10-05 12:40:00,103.57,103.57,103.43,103.53,28626.0,85.4551,85.4551,85.3395,85.4221,28626.0
2015-10-05 12:50:00,103.55,103.56,103.43,103.53,17412.0,85.4386,85.4468,85.3395,85.4221,17412.0
2015-10-05 13:00:00,103.54,103.69,103.46,103.69,9575.0,85.4303,85.5541,85.3643,85.5541,9575.0
2015-10-05 13:10:00,103.69,103.77,103.58,103.75,11900.0,85.5541,85.6201,85.4633,85.6036,11900.0
2015-10-05 13:20:00,103.77,103.8,103.45,103.46,26100.0,85.6201,85.6448,85.3561,85.3643,26100.0
2015-10-05 13:30:00,103.45,103.51,103.34,103.41,8336.0,85.3561,85.4056,85.2653,85.323,8336.0
2015-10-05 13:40:00,103.44,103.51,103.37,103.51,13054.0,85.3478,85.4056,85.29,85.4056,13054.0
2015-10-05 13:50:00,103.53,103.53,103.41,103.43,23820.0,85.4221,85.4221,85.323,85.3395,23820.0
2015-10-05 14:00:00,103.45,103.57,103.35,103.55,25180.0,85.3561,85.4551,85.2735,85.4386,25180.0
2015-10-05 14:10:00,103.55,103.55,103.41,103.47,20558.0,85.4386,85.4386,85.323,85.3726,20558.0
2015-10-05 14:20:00,103.45,103.72,103.43,103.72,14834.0,85.3561,85.5788,85.3395,85.5788,14834.0
2015-10-05 14:30:00,103.7,103.9,103.61,103.79,13453.0,85.5623,85.7273,85.4881,85.6366,13453.0
2015-10-05 14:40:00,103.77,103.9,103.74,103.8,12529.0,85.6201,85.7273,85.5953,85.6448,12529.0
2015-10-05 14:50:00,103.81,104.0,103.81,103.91,13920.0,85.6531,85.8099,85.6531,85.7356,13920.0
2015-10-05 15:00:00,103.88,103.99,103.86,103.98,9222.0,85.7108,85.8016,85.6943,85.7934,9222.0
2015-10-05 15:10:00,103.99,104.05,103.88,103.88,14595.0,85.8016,85.8511,85.7108,85.7108,14595.0
2015-10-05 15:20:00,103.88,104.05,103.88,104.04,16098.0,85.7108,85.8511,85.7108,85.8429,16098.0
2015-10-05 15:30:00,104.01,104.05,103.76,103.82,28340.0,85.8181,85.8511,85.6118,85.6613,28340.0
2015-10-05 15:40:00,103.81,104.07,103.81,103.95,48219.0,85.6531,85.8676,85.6531,85.7686,48219.0
2015-10-05 15:50:00,103.94,104.05,103.89,104.01,100009.0,85.7603,85.8511,85.7191,85.8181,100009.0
2015-10-06 09:30:00,103.89,104.75,103.73,104.75,29318.0,85.7191,86.4287,85.5871,86.4287,29318.0
2015-10-06 09:40:00,104.66,104.83,104.39,104.46,17585.0,86.3544,86.4947,86.1316,86.1894,17585.0
2015-10-06 09:50:00,104.46,104.56,104.09,104.35,30728.0,86.1894,86.2719,85.8841,86.0986,30728.0
2015-10-06 10:00:00,104.38,104.45,103.76,104.22,51193.0,86.1234,86.1811,85.6118,85.9914,51193.0
2015-10-06 10:10:00,104.24,104.47,104.1,104.37,25009.0,86.0079,86.1976,85.8924,86.1151,25009.0
2015-10-06 10:20:00,104.36,104.66,104.21,104.21,15988.0,86.1069,86.3544,85.9831,85.9831,15988.0
2015-10-06 10:30:00,104.24,104.55,104.23,104.47,19783.0,86.0079,86.2637,85.9996,86.1976,19783.0
2015-10-06 10:40:00,104.47,104.68,104.34,104.41,64177.0,86.1976,86.3709,86.0904,86.1481,64177.0
2015-10-06 10:50:00,104.34,104.34,104.0,104.05,8318.0,86.0904,86.0904,85.8099,85.8511,8318.0
2015-10-06 11:00:00,104.06,104.25,104.04,104.24,18529.0,85.8594,86.0161,85.8429,86.0079,18529.0
2015-10-06 11:10:00,104.25,104.55,104.21,104.53,17692.0,86.0161,86.2637,85.9831,86.2472,17692.0
2015-10-06 11:20:00,104.55,104.66,104.5,104.66,8641.0,86.2637,86.3544,86.2224,86.3544,8641.0
2015-10-06 11:30:00,104.71,104.82,104.57,104.64,22530.0,86.3957,86.4864,86.2802,86.3379,22530.0
2015-10-06 11:40:00,104.59,104.78,104.58,104.69,9677.0,86.2967,86.4534,86.2884,86.3792,9677.0
2015-10-06 11:50:00,104.69,104.76,104.53,104.65,9451.0,86.3792,86.4369,86.2472,86.3462,9451.0
2015-10-06 12:00:00,104.66,104.83,104.66,104.76,10115.0,86.3544,86.4947,86.3544,86.4369,10115.0
2015-10-06 12:10:00,104.71,104.74,104.48,104.48,5700.0,86.3957,86.4204,86.2059,86.2059,5700.0
2015-10-06 12:20:00,104.53,104.72,104.49,104.56,9514.0,86.2472,86.4039,86.2141,86.2719,9514.0
2015-10-06 12:30:00,104.54,104.6,104.39,104.6,12339.0,86.2554,86.3049,86.1316,86.3049,12339.0
2015-10-06 12:40:00,104.57,104.66,104.47,104.64,13420.0,86.2802,86.3544,86.1976,86.3379,13420.0
2015-10-06 12:50:00,104.64,104.8,104.64,104.76,6201.0,86.3379,86.4699,86.3379,86.4369,6201.0
2015-10-06 13:00:00,104.74,104.81,104.67,104.77,14599.0,86.4204,86.4782,86.3627,86.4452,14599.0
2015-10-06 13:10:00,104.76,104.85,104.68,104.78,7377.0,86.4369,86.5112,86.3709,86.4534,7377.0
2015-10-06 13:20:00,104.83,104.91,104.72,104.73,6882.0,86.4947,86.5607,86.4039,86.4122,6882.0
2015-10-06 13:30:00,104.73,104.74,104.62,104.63,10902.0,86.4122,86.4204,86.3214,86.3297,10902.0
2015-10-06 13:40:00,104.65,104.65,104.32,104.45,20845.0,86.3462,86.3462,86.0739,86.1811,20845.0
2015-10-06 13:50:00,104.42,104.46,104.22,104.25,11247.0,86.1564,86.1894,85.9914,86.0161,11247.0
2015-10-06 14:00:00,104.21,104.43,104.15,104.4,15847.0,85.9831,86.1646,85.9336,86.1399,15847.0
2015-10-06 14:10:00,104.38,104.77,104.34,104.75,26385.0,86.1234,86.4452,86.0904,86.4287,26385.0
2015-10-06 14:20:00,104.68,104.85,104.68,104.78,17837.0,86.3709,86.5112,86.3709,86.4534,17837.0
2015-10-06 14:30:00,104.75,104.85,104.68,104.72,14932.0,86.4287,86.5112,86.3709,86.4039,14932.0
2015-10-06 14:40:00,104.76,104.79,104.52,104.63,13323.0,86.4369,86.4617,86.2389,86.3297,13323.0
2015-10-06 14:50:00,104.65,104.75,104.32,104.35,9149.0,86.3462,86.4287,86.0739,86.0986,9149.0
2015-10-06 15:00:00,104.33,104.42,104.25,104.32,11292.0,86.0821,86.1564,86.0161,86.0739,11292.0
2015-10-06 15:10:00,104.31,104.44,104.18,104.4,14005.0,86.0656,86.1729,85.9584,86.1399,14005.0
2015-10-06 15:20:00,104.37,104.58,104.32,104.5,12309.0,86.1151,86.2884,86.0739,86.2224,12309.0
2015-10-06 15:30:00,104.53,104.7,104.41,104.42,37914.0,86.2472,86.3874,86.1481,86.1564,37914.0
2015-10-06 15:40:00,104.43,104.43,104.31,104.35,34479.0,86.1646,86.1646,86.0656,86.0986,34479.0
2015-10-06 15:50:00,104.34,104.49,104.14,104.25,151073.0,86.0904,86.2141,85.9254,86.0161,151073.0
2015-10-07 09:30:00,104.0,104.52,101.58,104.22,254681.0,85.8099,86.2389,83.8131,85.9914,254681.0
2015-10-07 09:40:00,104.22,104.73,104.09,104.17,222745.0,85.9914,86.4122,85.8841,85.9501,222745.0
2015-10-07 09:50:00,104.29,104.79,103.98,104.73,56636.0,86.0491,86.4617,85.7934,86.4122,56636.0
2015-10-07 10:00:00,104.73,104.88,104.44,104.74,61928.0,86.4122,86.5359,86.1729,86.4204,61928.0
2015-10-07 10:10:00,104.72,105.09,104.63,104.99,30671.0,86.4039,86.7092,86.3297,86.6267,30671.0
2015-10-07 10:20:00,104.95,105.14,104.84,104.92,43696.0,86.5937,86.7505,86.5029,86.5689,43696.0
2015-10-07 10:30:00,104.91,104.93,104.4,104.4,18616.0,86.5607,86.5772,86.1399,86.1399,18616.0
2015-10-07 10:40:00,104.36,104.36,103.17,103.17,41251.0,86.1069,86.1069,85.125,85.125,41251.0
2015-10-07 10:50:00,103.23,103.23,102.86,103.14,29846.0,85.1745,85.1745,84.8692,85.1003,29846.0
2015-10-07 11:00:00,103.09,103.18,102.39,102.61,33206.0,85.059,85.1333,84.4815,84.663,33206.0
2015-10-07 11:10:00,102.68,102.73,102.09,102.25,27164.0,84.7207,84.762,84.2339,84.3659,27164.0
2015-10-07 11:20:00,102.25,102.26,101.78,101.88,14760.0,84.3659,84.3742,83.9781,84.0607,14760.0
2015-10-07 11:30:00,101.89,102.24,101.8,102.02,31164.0,84.0689,84.3577,83.9946,84.1762,31164.0
2015-10-07 11:40:00,102.03,102.11,101.7,101.98,29890.0,84.1844,84.2504,83.9121,84.1432,29890.0
2015-10-07 11:50:00,101.94,102.32,101.82,102.29,14068.0,84.1102,84.4237,84.0111,84.3989,14068.0
2015-10-07 12:00:00,102.29,102.56,102.18,102.2,14123.0,84.3989,84.6217,84.3082,84.3247,14123.0
2015-10-07 12:10:00,102.23,102.48,102.19,102.32,9005.0,84.3494,84.5557,84.3164,84.4237,9005.0
2015-10-07 12:20:00,102.28,102.29,101.81,101.9,9336.0,84.3907,84.3989,84.0029,84.0772,9336.0
2015-10-07 12:30:00,101.94,102.27,101.94,102.04,10407.0,84.1102,84.3824,84.1102,84.1927,10407.0
2015-10-07 12:40:00,101.98,102.64,101.98,102.54,17444.0,84.1432,84.6877,84.1432,84.6052,17444.0
2015-10-07 12:50:00,102.58,102.59,102.13,102.2,7104.0,84.6382,84.6465,84.2669,84.3247,7104.0
2015-10-07 13:00:00,102.23,102.9,102.23,102.87,22223.0,84.3494,84.9022,84.3494,84.8775,22223.0
2015-10-07 13:10:00,102.99,103.26,102.94,103.21,12383.0,84.9765,85.1993,84.9353,85.158,12383.0
2015-10-07 13:20:00,103.24,103.46,103.22,103.41,9265.0,85.1828,85.3643,85.1663,85.323,9265.0
2015-10-07 13:30:00,103.46,103.66,103.46,103.54,9464.0,85.3643,85.5293,85.3643,85.4303,9464.0
2015-10-07 13:40:00,103.56,103.78,103.56,103.63,14669.0,85.4468,85.6283,85.4468,85.5046,14669.0
2015-10-07 13:50:00,103.63,103.63,103.4,103.4,18819.0,85.5046,85.5046,85.3148,85.3148,18819.0
2015-10-07 14:00:00,103.4,103.65,103.35,103.58,27635.0,85.3148,85.5211,85.2735,85.4633,27635.0
2015-10-07 14:10:00,103.58,103.66,103.44,103.57,17667.0,85.4633,85.5293,85.3478,85.4551,17667.0
2015-10-07 14:20:00,103.58,103.58,103.11,103.11,13438.0,85.4633,85.4633,85.0755,85.0755,13438.0
2015-10-07 14:30:00,103.16,103.33,103.02,103.16,16027.0,85.1168,85.257,85.0013,85.1168,16027.0
2015-10-07 14:40:00,103.17,103.38,103.17,103.19,12172.0,85.125,85.2983,85.125,85.1415,12172.0
2015-10-07 14:50:00,103.22,103.32,103.07,103.19,16287.0,85.1663,85.2488,85.0425,85.1415,16287.0
2015-10-07 15:00:00,103.14,103.25,103.03,103.03,19920.0,85.1003,85.191,85.0095,85.0095,19920.0
2015-10-07 15:10:00,103.08,103.36,103.07,103.33,19708.0,85.0508,85.2818,85.0425,85.257,19708.0
2015-10-07 15:20:00,103.31,103.32,103.16,103.21,21811.0,85.2405,85.2488,85.1168,85.158,21811.0
2015-10-07 15:30:00,103.21,103.31,103.15,103.25,39048.0,85.158,85.2405,85.1085,85.191,39048.0
2015-10-07 15:40:00,103.23,103.37,103.15,103.2,104742.0,85.1745,85.29,85.1085,85.1498,104742.0
2015-10-07 15:50:00,103.23,103.57,103.07,103.12,155138.0,85.1745,85.4551,85.0425,85.0838,155138.0
2015-10-08 09:30:00,102.8,103.57,102.52,103.57,122912.0,84.8197,85.4551,84.5887,85.4551,122912.0
2015-10-08 09:40:00,103.5,103.51,102.9,103.21,106788.0,85.3973,85.4056,84.9022,85.158,106788.0
2015-10-08 09:50:00,103.23,103.6,103.13,103.46,81697.0,85.1745,85.4798,85.092,85.3643,81697.0
2015-10-08 10:00:00,103.46,104.0,103.42,103.88,23681.0,85.3643,85.8099,85.3313,85.7108,23681.0
2015-10-08 10:10:00,103.86,103.86,103.42,103.52,29890.0,85.6943,85.6943,85.3313,85.4138,29890.0
2015-10-08 10:20:00,103.45,103.62,103.31,103.31,14595.0,85.3561,85.4963,85.2405,85.2405,14595.0
2015-10-08 10:30:00,103.37,103.63,103.28,103.28,34432.0,85.29,85.5046,85.2158,85.2158,34432.0
2015-10-08 10:40:00,103.34,103.66,103.32,103.42,20270.0,85.2653,85.5293,85.2488,85.3313,20270.0
2015-10-08 10:50:00,103.4,103.67,103.32,103.67,34899.0,85.3148,85.5376,85.2488,85.5376,34899.0
2015-10-08 11:00:00,103.74,103.77,103.4,103.52,20717.0,85.5953,85.6201,85.3148,85.4138,20717.0
2015-10-08 11:10:00,103.59,103.74,103.51,103.69,22277.0,85.4716,85.5953,85.4056,85.5541,22277.0
2015-10-08 11:20:00,103.67,103.81,103.62,103.72,26547.0,85.5376,85.6531,85.4963,85.5788,26547.0
2015-10-08 11:30:00,103.77,103.8,103.61,103.62,31418.0,85.6201,85.6448,85.4881,85.4963,31418.0
2015-10-08 11:40:00,103.63,103.75,103.45,103.55,20067.0,85.5046,85.6036,85.3561,85.4386,20067.0
2015-10-08 11:50:00,103.58,103.78,103.49,103.73,12025.0,85.4633,85.6283,85.3891,85.5871,12025.0
2015-10-08 12:00:00,103.74,103.88,103.67,103.83,44686.0,85.5953,85.7108,85.5376,85.6696,44686.0
2015-10-08 12:10:00,103.83,103.87,103.72,103.86,12168.0,85.6696,85.7026,85.5788,85.6943,12168.0
2015-10-08 12:20:00,103.9,104.02,103.86,103.95,8698.0,85.7273,85.8264,85.6943,85.7686,8698.0
2015-10-08 12:30:00,103.99,104.05,103.89,104.02,12306.0,85.8016,85.8511,85.7191,85.8264,12306.0
2015-10-08 12:40:00,104.04,104.04,103.77,103.93,75203.0,85.8429,85.8429,85.6201,85.7521,75203.0
2015-10-08 12:50:00,103.9,104.06,103.85,104.06,8244.0,85.7273,85.8594,85.6861,85.8594,8244.0
2015-10-08 13:00:00,104.02,104.33,104.02,104.16,11850.0,85.8264,86.0821,85.8264,85.9419,11850.0
2015-10-08 13:10:00,104.15,104.36,104.1,104.36,12966.0,85.9336,86.1069,85.8924,86.1069,12966.0
2015-10-08 13:20:00,104.41,104.57,104.41,104.44,8012.0,86.1481,86.2802,86.1481,86.1729,8012.0
2015-10-08 13:30:00,104.45,104.61,104.42,104.61,11082.0,86.1811,86.3132,86.1564,86.3132,11082.0
2015-10-08 13:40:00,104.59,104.71,104.54,104.59,11617.0,86.2967,86.3957,86.2554,86.2967,11617.0
2015-10-08 13:50:00,104.61,104.65,104.48,104.65,9042.0,86.3132,86.3462,86.2059,86.3462,9042.0
2015-10-08 14:00:00,104.65,105.0,104.44,104.59,25155.0,86.3462,86.6349,86.1729,86.2967,25155.0
2015-10-08 14:10:00,104.68,104.88,104.53,104.67,17151.0,86.3709,86.5359,86.2472,86.3627,17151.0
2015-10-08 14:20:00,104.71,104.86,104.56,104.74,10006.0,86.3957,86.5194,86.2719,86.4204,10006.0
2015-10-08 14:30:00,104.7,105.27,104.7,105.26,17236.0,86.3874,86.8577,86.3874,86.8495,17236.0
2015-10-08 14:40:00,105.2,105.28,105.1,105.2,14740.0,86.8,86.866,86.7175,86.8,14740.0
2015-10-08 14:50:00,105.16,105.5,105.15,105.27,23791.0,86.767,87.0475,86.7587,86.8577,23791.0
2015-10-08 15:00:00,105.26,105.83,105.23,105.76,65458.0,86.8495,87.3198,86.8247,87.262,65458.0
2015-10-08 15:10:00,105.76,105.84,105.51,105.52,29414.0,87.262,87.328,87.0557,87.064,29414.0
2015-10-08 15:20:00,105.55,105.63,105.28,105.32,38760.0,87.0888,87.1548,86.866,86.899,38760.0
2015-10-08 15:30:00,105.31,105.39,105.04,105.06,54050.0,86.8907,86.9567,86.668,86.6845,54050.0
2015-10-08 15:40:00,105.08,105.47,105.07,105.35,67142.0,86.701,87.0227,86.6927,86.9237,67142.0
2015-10-08 15:50:00,105.37,105.44,105.26,105.36,82038.0,86.9402,86.998,86.8495,86.932,82038.0
2015-10-09 09:30:00,105.8,106.62,105.05,106.27,43260.0,87.295,87.9716,86.6762,87.6828,43260.0
2015-10-09 09:40:00,106.28,106.28,105.56,105.71,20052.0,87.6911,87.6911,87.097,87.2208,20052.0
2015-10-09 09:50:00,105.72,106.02,105.53,105.93,12049.0,87.229,87.4765,87.0722,87.4023,12049.0
2015-10-09 10:00:00,105.98,106.01,105.08,105.14,41719.0,87.4435,87.4683,86.701,86.7505,41719.0
2015-10-09 10:10:00,105.2,105.2,104.87,105.1,21413.0,86.8,86.8,86.5277,86.7175,21413.0
2015-10-09 10:20:00,105.05,105.31,104.97,105.28,7682.0,86.6762,86.8907,86.6102,86.866,7682.0
2015-10-09 10:30:00,105.29,105.49,105.27,105.47,32760.0,86.8742,87.0392,86.8577,87.0227,32760.0
2015-10-09 10:40:00,105.51,105.73,105.48,105.67,13656.0,87.0557,87.2373,87.031,87.1878,13656.0
2015-10-09 10:50:00,105.61,106.11,105.61,106.05,8588.0,87.1383,87.5508,87.1383,87.5013,8588.0
2015-10-09 11:00:00,106.05,106.13,105.87,106.04,11239.0,87.5013,87.5673,87.3528,87.493,11239.0
2015-10-09 11:10:00,106.07,106.1,105.91,106.01,16273.0,87.5178,87.5426,87.3858,87.4683,16273.0
2015-10-09 11:20:00,106.02,106.12,105.9,106.07,13689.0,87.4765,87.5591,87.3775,87.5178,13689.0
2015-10-09 11:30:00,106.1,106.14,105.88,105.88,47604.0,87.5426,87.5756,87.361,87.361,47604.0
2015-10-09 11:40:00,105.88,105.96,105.69,105.88,23392.0,87.361,87.427,87.2043,87.361,23392.0
2015-10-09 11:50:00,105.89,105.97,105.8,105.87,11700.0,87.3693,87.4353,87.295,87.3528,11700.0
2015-10-09 12:00:00,105.87,105.92,105.55,105.56,10560.0,87.3528,87.394,87.0888,87.097,10560.0
2015-10-09 12:10:00,105.57,105.75,105.49,105.69,48666.0,87.1053,87.2538,87.0392,87.2043,48666.0
2015-10-09 12:20:00,105.66,105.82,105.57,105.82,14510.0,87.1795,87.3115,87.1053,87.3115,14510.0
2015-10-09 12:30:00,105.83,105.84,105.61,105.84,17679.0,87.3198,87.328,87.1383,87.328,17679.0
2015-10-09 12:40:00,105.83,106.03,105.77,106.03,10110.0,87.3198,87.4848,87.2703,87.4848,10110.0
2015-10-09 12:50:00,106.03,106.03,105.87,105.93,8250.0,87.4848,87.4848,87.3528,87.4023,8250.0
2015-10-09 13:00:00,105.95,105.99,105.84,105.84,10713.0,87.4188,87.4518,87.328,87.328,10713.0
2015-10-09 13:10:00,105.81,105.82,105.74,105.75,15937.0,87.3033,87.3115,87.2455,87.2538,15937.0
2015-10-09 13:20:00,105.72,105.86,105.71,105.71,5769.0,87.229,87.3445,87.2208,87.2208,5769.0
2015-10-09 13:30:00,105.72,105.76,105.52,105.63,11594.0,87.229,87.262,87.064,87.1548,11594.0
2015-10-09 13:40:00,105.57,105.6,105.44,105.5,7032.0,87.1053,87.13,86.998,87.0475,7032.0
2015-10-09 13:50:00,105.49,105.57,105.4,105.51,22509.0,87.0392,87.1053,86.965,87.0557,22509.0
2015-10-09 14:00:00,105.54,105.67,105.54,105.57,5405.0,87.0805,87.1878,87.0805,87.1053,5405.0
2015-10-09 14:10:00,105.56,105.59,105.39,105.41,6113.0,87.097,87.1218,86.9567,86.9732,6113.0
2015-10-09 14:20:00,105.38,105.58,105.33,105.52,5430.0,86.9485,87.1135,86.9072,87.064,5430.0
2015-10-09 14:30:00,105.53,105.67,105.43,105.67,6692.0,87.0722,87.1878,86.9897,87.1878,6692.0
2015-10-09 14:40:00,105.62,105.67,105.47,105.58,7861.0,87.1465,87.1878,87.0227,87.1135,7861.0
2015-10-09 14:50:00,105.57,105.65,105.55,105.58,5628.0,87.1053,87.1713,87.0888,87.1135,5628.0
2015-10-09 15:00:00,105.6,105.6,105.46,105.53,33032.0,87.13,87.13,87.0145,87.0722,33032.0
2015-10-09 15:10:00,105.47,105.47,105.34,105.35,6098.0,87.0227,87.0227,86.9155,86.9237,6098.0
2015-10-09 15:20:00,105.37,105.57,105.37,105.57,7972.0,86.9402,87.1053,86.9402,87.1053,7972.0
2015-10-09 15:30:00,105.6,105.84,105.58,105.75,18443.0,87.13,87.328,87.1135,87.2538,18443.0
2015-10-09 15:40:00,105.75,105.8,105.65,105.65,20123.0,87.2538,87.295,87.1713,87.1713,20123.0
2015-10-09 15:50:00,105.64,105.7,105.54,105.57,37933.0,87.163,87.2125,87.0805,87.1053,37933.0
2015-10-12 09:30:00,105.76,106.05,105.04,105.21,15447.0,87.262,87.5013,86.668,86.8082,15447.0
2015-10-12 09:40:00,105.27,105.44,105.14,105.31,14875.0,86.8577,86.998,86.7505,86.8907,14875.0
2015-10-12 09:50:00,105.39,105.53,105.27,105.41,4940.0,86.9567,87.0722,86.8577,86.9732,4940.0
2015-10-12 10:00:00,105.38,105.6,105.33,105.4,3000.0,86.9485,87.13,86.9072,86.965,3000.0
2015-10-12 10:10:00,105.35,105.39,104.96,104.96,6138.0,86.9237,86.9567,86.6019,86.6019,6138.0
2015-10-12 10:20:00,104.89,105.02,104.72,104.98,6151.0,86.5442,86.6514,86.4039,86.6184,6151.0
2015-10-12 10:30:00,105.05,105.24,104.89,105.12,14397.0,86.6762,86.833,86.5442,86.734,14397.0
2015-10-12 10:40:00,105.13,105.29,105.03,105.23,11552.0,86.7422,86.8742,86.6597,86.8247,11552.0
2015-10-12 10:50:00,105.32,105.43,105.02,105.02,13473.0,86.899,86.9897,86.6514,86.6514,13473.0
2015-10-12 11:00:00,105.09,105.37,105.09,105.36,28972.0,86.7092,86.9402,86.7092,86.932,28972.0
2015-10-12 11:10:00,105.33,105.37,105.18,105.21,8334.0,86.9072,86.9402,86.7835,86.8082,8334.0
2015-10-12 11:20:00,105.2,105.38,105.15,105.38,13514.0,86.8,86.9485,86.7587,86.9485,13514.0
2015-10-12 11:30:00,105.35,105.52,105.35,105.51,19850.0,86.9237,87.064,86.9237,87.0557,19850.0
2015-10-12 11:40:00,105.48,105.74,105.43,105.5,19761.0,87.031,87.2455,86.9897,87.0475,19761.0
2015-10-12 11:50:00,105.48,105.58,105.38,105.48,12494.0,87.031,87.1135,86.9485,87.031,12494.0
2015-10-12 12:00:00,105.51,105.55,105.42,105.49,17685.0,87.0557,87.0888,86.9815,87.0392,17685.0
2015-10-12 12:10:00,105.51,105.62,105.46,105.6,8343.0,87.0557,87.1465,87.0145,87.13,8343.0
2015-10-12 12:20:00,105.56,105.59,105.48,105.59,6180.0,87.097,87.1218,87.031,87.1218,6180.0
2015-10-12 12:30:00,105.56,105.56,105.46,105.51,9791.0,87.097,87.097,87.0145,87.0557,9791.0
2015-10-12 12:40:00,105.49,105.59,105.45,105.58,9939.0,87.0392,87.1218,87.0062,87.1135,9939.0
2015-10-12 12:50:00,105.6,105.63,105.52,105.59,6046.0,87.13,87.1548,87.064,87.1218,6046.0
2015-10-12 13:00:00,105.57,105.57,105.43,105.46,9275.0,87.1053,87.1053,86.9897,87.0145,9275.0
2015-10-12 13:10:00,105.41,105.59,105.41,105.58,6508.0,86.9732,87.1218,86.9732,87.1135,6508.0
2015-10-12 13:20:00,105.57,105.62,105.55,105.6,6000.0,87.1053,87.1465,87.0888,87.13,6000.0
2015-10-12 13:30:00,105.6,105.69,105.58,105.64,6781.0,87.13,87.2043,87.1135,87.163,6781.0
2015-10-12 13:40:00,105.62,105.63,105.44,105.49,10667.0,87.1465,87.1548,86.998,87.0392,10667.0
2015-10-12 13:50:00,105.46,105.5,105.42,105.48,5345.0,87.0145,87.0475,86.9815,87.031,5345.0
2015-10-12 14:00:00,105.49,105.52,105.44,105.44,5616.0,87.0392,87.064,86.998,86.998,5616.0
2015-10-12 14:10:00,105.46,105.46,105.25,105.31,19452.0,87.0145,87.0145,86.8412,86.8907,19452.0
2015-10-12 14:20:00,105.3,105.3,105.22,105.22,3217.0,86.8825,86.8825,86.8165,86.8165,3217.0
2015-10-12 14:30:00,105.23,105.36,105.23,105.35,5543.0,86.8247,86.932,86.8247,86.9237,5543.0
2015-10-12 14:40:00,105.34,105.44,105.33,105.41,8670.0,86.9155,86.998,86.9072,86.9732,8670.0
2015-10-12 14:50:00,105.4,105.5,105.4,105.48,13724.0,86.965,87.0475,86.965,87.031,13724.0
2015-10-12 15:00:00,105.48,105.53,105.39,105.53,22407.0,87.031,87.0722,86.9567,87.0722,22407.0
2015-10-12 15:10:00,105.52,105.65,105.51,105.64,17794.0,87.064,87.1713,87.0557,87.163,17794.0
2015-10-12 15:20:00,105.63,105.7,105.61,105.65,22191.0,87.1548,87.2125,87.1383,87.1713,22191.0
2015-10-12 15:30:00,105.66,105.79,105.65,105.79,25064.0,87.1795,87.2868,87.1713,87.2868,25064.0
2015-10-12 15:40:00,105.8,105.83,105.59,105.61,37002.0,87.295,87.3198,87.1218,87.1383,37002.0
2015-10-12 15:50:00,105.63,105.63,105.47,105.53,56819.0,87.1548,87.1548,87.0227,87.0722,56819.0
2015-10-13 09:30:00,104.45,106.9,104.42,105.07,23430.0,86.1811,88.2026,86.1564,86.6927,23430.0
2015-10-13 09:40:00,105.08,105.33,104.86,105.07,19289.0,86.701,86.9072,86.5194,86.6927,19289.0
2015-10-13 09:50:00,105.15,105.43,105.04,105.26,7104.0,86.7587,86.9897,86.668,86.8495,7104.0
2015-10-13 10:00:00,105.36,105.67,105.34,105.56,8387.0,86.932,87.1878,86.9155,87.097,8387.0
2015-10-13 10:10:00,105.6,105.63,105.36,105.39,11485.0,87.13,87.1548,86.932,86.9567,11485.0
2015-10-13 10:20:00,105.46,105.54,105.13,105.47,8655.0,87.0145,87.0805,86.7422,87.0227,8655.0
2015-10-13 10:30:00,105.49,105.56,105.41,105.41,5316.0,87.0392,87.097,86.9732,86.9732,5316.0
2015-10-13 10:40:00,105.41,105.41,105.17,105.22,31190.0,86.9732,86.9732,86.7752,86.8165,31190.0
2015-10-13 10:50:00,105.22,105.48,105.16,105.48,12760.0,86.8165,87.031,86.767,87.031,12760.0
2015-10-13 11:00:00,105.41,105.5,105.3,105.49,7213.0,86.9732,87.0475,86.8825,87.0392,7213.0
2015-10-13 11:10:00,105.46,105.47,105.25,105.4,15848.0,87.0145,87.0227,86.8412,86.965,15848.0
2015-10-13 11:20:00,105.45,105.52,105.37,105.45,6629.0,87.0062,87.064,86.9402,87.0062,6629.0
2015-10-13 11:30:00,105.43,105.67,105.38,105.67,7856.0,86.9897,87.1878,86.9485,87.1878,7856.0
2015-10-13 11:40:00,105.64,105.81,105.47,105.77,22056.0,87.163,87.3033,87.0227,87.2703,22056.0
2015-10-13 11:50:00,105.76,105.8,105.66,105.71,8574.0,87.262,87.295,87.1795,87.2208,8574.0
2015-10-13 12:00:00,105.73,105.82,105.62,105.7,13635.0,87.2373,87.3115,87.1465,87.2125,13635.0
2015-10-13 12:10:00,105.7,105.75,105.55,105.58,14500.0,87.2125,87.2538,87.0888,87.1135,14500.0
2015-10-13 12:20:00,105.56,105.77,105.56,105.65,15520.0,87.097,87.2703,87.097,87.1713,15520.0
2015-10-13 12:30:00,105.65,105.75,105.65,105.71,8229.0,87.1713,87.2538,87.1713,87.2208,8229.0
2015-10-13 12:40:00,105.72,105.74,105.58,105.7,15409.0,87.229,87.2455,87.1135,87.2125,15409.0
2015-10-13 12:50:00,105.66,105.68,105.42,105.53,13009.0,87.1795,87.196,86.9815,87.0722,13009.0
2015-10-13 13:00:00,105.49,105.49,105.37,105.37,19800.0,87.0392,87.0392,86.9402,86.9402,19800.0
2015-10-13 13:10:00,105.34,105.37,105.17,105.23,81451.0,86.9155,86.9402,86.7752,86.8247,81451.0
2015-10-13 13:20:00,105.18,105.4,105.15,105.29,29323.0,86.7835,86.965,86.7587,86.8742,29323.0
2015-10-13 13:30:00,105.35,105.35,105.25,105.34,11503.0,86.9237,86.9237,86.8412,86.9155,11503.0
2015-10-13 13:40:00,105.35,105.42,105.26,105.38,11849.0,86.9237,86.9815,86.8495,86.9485,11849.0
2015-10-13 13:50:00,105.34,105.38,104.98,105.03,13538.0,86.9155,86.9485,86.6184,86.6597,13538.0
2015-10-13 14:00:00,105.04,105.07,104.97,105.01,12670.0,86.668,86.6927,86.6102,86.6432,12670.0
2015-10-13 14:10:00,104.99,105.03,104.92,104.92,14450.0,86.6267,86.6597,86.5689,86.5689,14450.0
2015-10-13 14:20:00,104.89,104.92,104.65,104.72,26754.0,86.5442,86.5689,86.3462,86.4039,26754.0
2015-10-13 14:30:00,104.73,104.84,104.72,104.78,6886.0,86.4122,86.5029,86.4039,86.4534,6886.0
2015-10-13 14:40:00,104.81,104.83,104.66,104.73,6111.0,86.4782,86.4947,86.3544,86.4122,6111.0
2015-10-13 14:50:00,104.7,104.86,104.61,104.86,10545.0,86.3874,86.5194,86.3132,86.5194,10545.0
2015-10-13 15:00:00,104.85,104.88,104.8,104.86,9456.0,86.5112,86.5359,86.4699,86.5194,9456.0
2015-10-13 15:10:00,104.88,104.95,104.84,104.85,18443.0,86.5359,86.5937,86.5029,86.5112,18443.0
2015-10-13 15:20:00,104.84,104.94,104.78,104.82,19927.0,86.5029,86.5854,86.4534,86.4864,19927.0
2015-10-13 15:30:00,104.75,104.87,104.51,104.54,23896.0,86.4287,86.5277,86.2307,86.2554,23896.0
2015-10-13 15:40:00,104.53,104.58,104.4,104.55,78344.0,86.2472,86.2884,86.1399,86.2637,78344.0
2015-10-13 15:50:00,104.55,104.63,104.49,104.56,47712.0,86.2637,86.3297,86.2141,86.2719,47712.0
2015-10-14 09:30:00,104.45,104.74,103.69,103.79,19347.0,86.1811,86.4204,85.5541,85.6366,19347.0
2015-10-14 09:40:00,103.87,104.57,103.87,104.57,4437.0,85.7026,86.2802,85.7026,86.2802,4437.0
2015-10-14 09:50:00,104.53,104.78,104.52,104.77,4190.0,86.2472,86.4534,86.2389,86.4452,4190.0
2015-10-14 10:00:00,104.77,104.83,104.56,104.75,6620.0,86.4452,86.4947,86.2719,86.4287,6620.0
2015-10-14 10:10:00,104.75,104.9,104.67,104.9,14964.0,86.4287,86.5524,86.3627,86.5524,14964.0
2015-10-14 10:20:00,104.8,104.92,104.62,104.62,11290.0,86.4699,86.5689,86.3214,86.3214,11290.0
2015-10-14 10:30:00,104.62,104.62,104.33,104.35,39683.0,86.3214,86.3214,86.0821,86.0986,39683.0
2015-10-14 10:40:00,104.37,104.46,104.26,104.27,26067.0,86.1151,86.1894,86.0244,86.0326,26067.0
2015-10-14 10:50:00,104.25,104.34,104.19,104.26,10356.0,86.0161,86.0904,85.9666,86.0244,10356.0
2015-10-14 11:00:00,104.22,104.28,104.12,104.21,6612.0,85.9914,86.0409,85.9089,85.9831,6612.0
2015-10-14 11:10:00,104.17,104.17,103.99,103.99,6415.0,85.9501,85.9501,85.8016,85.8016,6415.0
2015-10-14 11:20:00,104.02,104.07,103.93,103.93,15917.0,85.8264,85.8676,85.7521,85.7521,15917.0
2015-10-14 11:30:00,103.87,104.12,103.84,104.12,27679.0,85.7026,85.9089,85.6778,85.9089,27679.0
2015-10-14 11:40:00,104.16,104.37,104.13,104.21,29500.0,85.9419,86.1151,85.9171,85.9831,29500.0
2015-10-14 11:50:00,104.18,104.27,104.14,104.22,29996.0,85.9584,86.0326,85.9254,85.9914,29996.0
2015-10-14 12:00:00,104.26,104.36,104.14,104.14,8118.0,86.0244,86.1069,85.9254,85.9254,8118.0
2015-10-14 12:10:00,104.16,104.31,104.16,104.3,2907.0,85.9419,86.0656,85.9419,86.0574,2907.0
2015-10-14 12:20:00,104.32,104.4,104.21,104.21,12013.0,86.0739,86.1399,85.9831,85.9831,12013.0
2015-10-14 12:30:00,104.22,104.33,104.21,104.33,6062.0,85.9914,86.0821,85.9831,86.0821,6062.0
2015-10-14 12:40:00,104.33,104.52,104.33,104.51,5900.0,86.0821,86.2389,86.0821,86.2307,5900.0
2015-10-14 12:50:00,104.49,104.56,104.41,104.44,8247.0,86.2141,86.2719,86.1481,86.1729,8247.0
2015-10-14 13:00:00,104.46,104.47,104.33,104.38,12233.0,86.1894,86.1976,86.0821,86.1234,12233.0
2015-10-14 13:10:00,104.39,104.49,104.3,104.3,3675.0,86.1316,86.2141,86.0574,86.0574,3675.0
2015-10-14 13:20:00,104.38,104.38,104.19,104.19,5593.0,86.1234,86.1234,85.9666,85.9666,5593.0
2015-10-14 13:30:00,104.2,104.22,104.0,104.06,7131.0,85.9749,85.9914,85.8099,85.8594,7131.0
2015-10-14 13:40:00,103.98,104.05,103.72,103.86,27927.0,85.7934,85.8511,85.5788,85.6943,27927.0
2015-10-14 13:50:00,103.87,103.98,103.76,103.94,33218.0,85.7026,85.7934,85.6118,85.7603,33218.0
2015-10-14 14:00:00,103.94,104.17,103.78,103.86,21866.0,85.7603,85.9501,85.6283,85.6943,21866.0
2015-10-14 14:10:00,103.84,104.11,103.82,104.05,19217.0,85.6778,85.9006,85.6613,85.8511,19217.0
2015-10-14 14:20:00,104.06,104.09,103.79,103.83,30272.0,85.8594,85.8841,85.6366,85.6696,30272.0
2015-10-14 14:30:00,103.79,103.93,103.74,103.92,19519.0,85.6366,85.7521,85.5953,85.7438,19519.0
2015-10-14 14:40:00,103.92,103.99,103.88,103.89,18234.0,85.7438,85.8016,85.7108,85.7191,18234.0
2015-10-14 14:50:00,103.91,104.06,103.91,104.01,16526.0,85.7356,85.8594,85.7356,85.8181,16526.0
2015-10-14 15:00:00,104.01,104.12,103.98,104.12,13943.0,85.8181,85.9089,85.7934,85.9089,13943.0
2015-10-14 15:10:00,104.11,104.18,103.87,103.91,13387.0,85.9006,85.9584,85.7026,85.7356,13387.0
2015-10-14 15:20:00,103.86,104.09,103.84,104.05,14129.0,85.6943,85.8841,85.6778,85.8511,14129.0
2015-10-14 15:30:00,104.07,104.16,103.92,103.99,13139.0,85.8676,85.9419,85.7438,85.8016,13139.0
2015-10-14 15:40:00,103.96,104.01,103.81,103.84,23998.0,85.7768,85.8181,85.6531,85.6778,23998.0
2015-10-14 15:50:00,103.82,103.88,103.66,103.85,71440.0,85.6613,85.7108,85.5293,85.6861,71440.0
2015-10-15 09:30:00,104.07,104.07,103.05,103.27,19088.0,85.8676,85.8676,85.026,85.2075,19088.0
2015-10-15 09:40:00,103.09,103.42,102.96,103.35,10470.0,85.059,85.3313,84.9518,85.2735,10470.0
2015-10-15 09:50:00,103.4,103.55,103.28,103.53,14721.0,85.3148,85.4386,85.2158,85.4221,14721.0
2015-10-15 10:00:00,103.54,103.74,103.43,103.6,10727.0,85.4303,85.5953,85.3395,85.4798,10727.0
2015-10-15 10:10:00,103.69,103.9,103.62,103.77,17411.0,85.5541,85.7273,85.4963,85.6201,17411.0
2015-10-15 10:20:00,103.85,104.02,103.82,104.02,7490.0,85.6861,85.8264,85.6613,85.8264,7490.0
2015-10-15 10:30:00,103.95,104.24,103.88,104.2,8969.0,85.7686,86.0079,85.7108,85.9749,8969.0
2015-10-15 10:40:00,104.25,104.37,104.14,104.37,12217.0,86.0161,86.1151,85.9254,86.1151,12217.0
2015-10-15 10:50:00,104.34,104.34,104.15,104.32,17540.0,86.0904,86.0904,85.9336,86.0739,17540.0
2015-10-15 11:00:00,104.27,104.32,104.15,104.15,26622.0,86.0326,86.0739,85.9336,85.9336,26622.0
2015-10-15 11:10:00,104.17,104.17,103.74,103.8,4447.0,85.9501,85.9501,85.5953,85.6448,4447.0
2015-10-15 11:20:00,103.74,103.83,103.66,103.83,7380.0,85.5953,85.6696,85.5293,85.6696,7380.0
2015-10-15 11:30:00,103.86,103.89,103.66,103.67,9045.0,85.6943,85.7191,85.5293,85.5376,9045.0
2015-10-15 11:40:00,103.68,103.68,103.48,103.51,21770.0,85.5458,85.5458,85.3808,85.4056,21770.0
2015-10-15 11:50:00,103.48,103.48,103.12,103.16,32852.0,85.3808,85.3808,85.0838,85.1168,32852.0
2015-10-15 12:00:00,103.19,103.59,103.19,103.59,6000.0,85.1415,85.4716,85.1415,85.4716,6000.0
2015-10-15 12:10:00,103.59,103.66,103.42,103.52,10037.0,85.4716,85.5293,85.3313,85.4138,10037.0
2015-10-15 12:20:00,103.55,103.63,103.5,103.61,12902.0,85.4386,85.5046,85.3973,85.4881,12902.0
2015-10-15 12:30:00,103.61,103.61,103.37,103.46,3779.0,85.4881,85.4881,85.29,85.3643,3779.0
2015-10-15 12:40:00,103.39,103.53,103.28,103.51,10680.0,85.3065,85.4221,85.2158,85.4056,10680.0
2015-10-15 12:50:00,103.52,103.68,103.49,103.68,8426.0,85.4138,85.5458,85.3891,85.5458,8426.0
2015-10-15 13:00:00,103.68,104.05,103.68,104.05,7050.0,85.5458,85.8511,85.5458,85.8511,7050.0
2015-10-15 13:10:00,103.99,104.13,103.94,104.01,3710.0,85.8016,85.9171,85.7603,85.8181,3710.0
2015-10-15 13:20:00,103.95,104.1,103.95,104.1,4100.0,85.7686,85.8924,85.7686,85.8924,4100.0
2015-10-15 13:30:00,104.08,104.08,103.96,104.04,4392.0,85.8759,85.8759,85.7768,85.8429,4392.0
2015-10-15 13:40:00,103.99,104.04,103.89,103.99,2722.0,85.8016,85.8429,85.7191,85.8016,2722.0
2015-10-15 13:50:00,104.06,104.18,104.0,104.12,5075.0,85.8594,85.9584,85.8099,85.9089,5075.0
2015-10-15 14:00:00,104.17,104.29,104.13,104.29,3810.0,85.9501,86.0491,85.9171,86.0491,3810.0
2015-10-15 14:10:00,104.22,104.49,104.22,104.47,7010.0,85.9914,86.2141,85.9914,86.1976,7010.0
2015-10-15 14:20:00,104.51,104.52,104.41,104.46,3634.0,86.2307,86.2389,86.1481,86.1894,3634.0
2015-10-15 14:30:00,104.46,104.71,104.44,104.7,11514.0,86.1894,86.3957,86.1729,86.3874,11514.0
2015-10-15 14:40:00,104.72,104.91,104.72,104.82,6501.0,86.4039,86.5607,86.4039,86.4864,6501.0
2015-10-15 14:50:00,104.79,104.82,104.67,104.77,11916.0,86.4617,86.4864,86.3627,86.4452,11916.0
2015-10-15 15:00:00,104.75,105.04,104.72,105.02,34317.0,86.4287,86.668,86.4039,86.6514,34317.0
2015-10-15 15:10:00,105.01,105.1,104.98,105.1,21937.0,86.6432,86.7175,86.6184,86.7175,21937.0
2015-10-15 15:20:00,105.11,105.32,105.08,105.3,38668.0,86.7257,86.899,86.701,86.8825,38668.0
2015-10-15 15:30:00,105.28,105.3,105.0,105.04,26692.0,86.866,86.8825,86.6349,86.668,26692.0
2015-10-15 15:40:00,105.04,105.24,104.99,105.19,42422.0,86.668,86.833,86.6267,86.7917,42422.0
2015-10-15 15:50:00,105.21,105.27,105.08,105.21,60045.0,86.8082,86.8577,86.701,86.8082,60045.0
2015-10-16 09:30:00,105.36,105.36,103.96,103.96,55821.0,86.932,86.932,85.7768,85.7768,55821.0
2015-10-16 09:40:00,104.05,104.3,103.24,103.24,20649.0,85.8511,86.0574,85.1828,85.1828,20649.0
2015-10-16 09:50:00,103.34,103.44,103.11,103.21,52707.0,85.2653,85.3478,85.0755,85.158,52707.0
2015-10-16 10:00:00,103.2,103.4,102.61,102.61,88203.0,85.1498,85.3148,84.663,84.663,88203.0
2015-10-16 10:10:00,102.64,103.05,102.63,102.87,20371.0,84.6877,85.026,84.6795,84.8775,20371.0
2015-10-16 10:20:00,102.84,103.08,102.79,102.94,39705.0,84.8527,85.0508,84.8115,84.9353,39705.0
2015-10-16 10:30:00,102.99,102.99,102.72,102.87,10224.0,84.9765,84.9765,84.7537,84.8775,10224.0
2015-10-16 10:40:00,102.9,103.05,102.78,102.84,20339.0,84.9022,85.026,84.8032,84.8527,20339.0
2015-10-16 10:50:00,102.83,103.01,102.83,102.93,12302.0,84.8445,84.993,84.8445,84.927,12302.0
2015-10-16 11:00:00,102.96,103.23,102.84,103.23,19792.0,84.9518,85.1745,84.8527,85.1745,19792.0
2015-10-16 11:10:00,103.2,103.51,103.1,103.51,36871.0,85.1498,85.4056,85.0673,85.4056,36871.0
2015-10-16 11:20:00,103.52,103.73,103.51,103.67,17313.0,85.4138,85.5871,85.4056,85.5376,17313.0
2015-10-16 11:30:00,103.7,103.71,103.43,103.57,5600.0,85.5623,85.5706,85.3395,85.4551,5600.0
2015-10-16 11:40:00,103.54,103.92,103.48,103.91,13984.0,85.4303,85.7438,85.3808,85.7356,13984.0
2015-10-16 11:50:00,103.87,104.25,103.87,104.25,14346.0,85.7026,86.0161,85.7026,86.0161,14346.0
2015-10-16 12:00:00,104.24,104.26,104.0,104.03,9521.0,86.0079,86.0244,85.8099,85.8346,9521.0
2015-10-16 12:10:00,104.06,104.06,103.7,103.79,5300.0,85.8594,85.8594,85.5623,85.6366,5300.0
2015-10-16 12:20:00,103.82,103.91,103.69,103.71,8387.0,85.6613,85.7356,85.5541,85.5706,8387.0
2015-10-16 12:30:00,103.64,103.65,103.34,103.52,11153.0,85.5128,85.5211,85.2653,85.4138,11153.0
2015-10-16 12:40:00,103.55,103.61,103.3,103.53,14415.0,85.4386,85.4881,85.2323,85.4221,14415.0
2015-10-16 12:50:00,103.52,103.65,103.39,103.58,18042.0,85.4138,85.5211,85.3065,85.4633,18042.0
2015-10-16 13:00:00,103.58,103.8,103.52,103.65,7802.0,85.4633,85.6448,85.4138,85.5211,7802.0
2015-10-16 13:10:00,103.71,103.88,103.71,103.83,7235.0,85.5706,85.7108,85.5706,85.6696,7235.0
2015-10-16 13:20:00,103.78,103.93,103.72,103.72,8541.0,85.6283,85.7521,85.5788,85.5788,8541.0
2015-10-16 13:30:00,103.71,103.82,103.69,103.81,7560.0,85.5706,85.6613,85.5541,85.6531,7560.0
2015-10-16 13:40:00,103.8,103.82,103.57,103.62,18561.0,85.6448,85.6613,85.4551,85.4963,18561.0
2015-10-16 13:50:00,103.58,103.75,103.57,103.66,13864.0,85.4633,85.6036,85.4551,85.5293,13864.0
2015-10-16 14:00:00,103.69,103.72,103.5,103.64,26594.0,85.5541,85.5788,85.3973,85.5128,26594.0
2015-10-16 14:10:00,103.64,103.8,103.64,103.74,47735.0,85.5128,85.6448,85.5128,85.5953,47735.0
2015-10-16 14:20:00,103.75,104.0,103.74,103.97,26521.0,85.6036,85.8099,85.5953,85.7851,26521.0
2015-10-16 14:30:00,103.99,104.08,103.93,104.0,32258.0,85.8016,85.8759,85.7521,85.8099,32258.0
2015-10-16 14:40:00,104.01,104.32,104.0,104.31,70558.0,85.8181,86.0739,85.8099,86.0656,70558.0
2015-10-16 14:50:00,104.31,104.5,104.27,104.39,42264.0,86.0656,86.2224,86.0326,86.1316,42264.0
2015-10-16 15:00:00,104.41,104.48,104.25,104.32,44034.0,86.1481,86.2059,86.0161,86.0739,44034.0
2015-10-16 15:10:00,104.32,104.33,104.2,104.32,49102.0,86.0739,86.0821,85.9749,86.0739,49102.0
2015-10-16 15:20:00,104.32,104.33,104.08,104.12,39176.0,86.0739,86.0821,85.8759,85.9089,39176.0
2015-10-16 15:30:00,104.12,104.38,104.11,104.35,40374.0,85.9089,86.1234,85.9006,86.0986,40374.0
2015-10-16 15:40:00,104.34,104.35,104.18,104.2,37806.0,86.0904,86.0986,85.9584,85.9749,37806.0
2015-10-16 15:50:00,104.19,104.32,104.1,104.26,106174.0,85.9666,86.0739,85.8924,86.0244,106174.0
2015-10-19 09:30:00,103.52,104.12,103.21,103.82,35901.0,85.4138,85.9089,85.158,85.6613,35901.0
2015-10-19 09:40:00,103.78,103.93,103.77,103.84,21743.0,85.6283,85.7521,85.6201,85.6778,21743.0
2015-10-19 09:50:00,103.87,103.95,103.6,103.75,29171.0,85.7026,85.7686,85.4798,85.6036,29171.0
2015-10-19 10:00:00,103.77,104.0,103.61,103.83,28467.0,85.6201,85.8099,85.4881,85.6696,28467.0
2015-10-19 10:10:00,103.82,104.29,103.81,104.02,40353.0,85.6613,86.0491,85.6531,85.8264,40353.0
2015-10-19 10:20:00,104.03,104.03,103.59,103.85,13281.0,85.8346,85.8346,85.4716,85.6861,13281.0
2015-10-19 10:30:00,103.84,103.88,103.65,103.77,9221.0,85.6778,85.7108,85.5211,85.6201,9221.0
2015-10-19 10:40:00,103.8,104.01,103.8,103.94,9570.0,85.6448,85.8181,85.6448,85.7603,9570.0
2015-10-19 10:50:00,103.96,104.0,103.58,103.59,11712.0,85.7768,85.8099,85.4633,85.4716,11712.0
2015-10-19 11:00:00,103.6,103.6,103.44,103.49,31352.0,85.4798,85.4798,85.3478,85.3891,31352.0
2015-10-19 11:10:00,103.5,103.54,103.44,103.5,21446.0,85.3973,85.4303,85.3478,85.3973,21446.0
2015-10-19 11:20:00,103.55,103.64,103.49,103.52,10571.0,85.4386,85.5128,85.3891,85.4138,10571.0
2015-10-19 11:30:00,103.52,103.59,103.36,103.37,29562.0,85.4138,85.4716,85.2818,85.29,29562.0
2015-10-19 11:40:00,103.38,103.47,103.37,103.41,14883.0,85.2983,85.3726,85.29,85.323,14883.0
2015-10-19 11:50:00,103.41,103.55,103.38,103.41,22000.0,85.323,85.4386,85.2983,85.323,22000.0
2015-10-19 12:00:00,103.45,103.47,103.14,103.14,10300.0,85.3561,85.3726,85.1003,85.1003,10300.0
2015-10-19 12:10:00,103.14,103.27,103.12,103.22,29511.0,85.1003,85.2075,85.0838,85.1663,29511.0
2015-10-19 12:20:00,103.21,103.32,103.17,103.32,8389.0,85.158,85.2488,85.125,85.2488,8389.0
2015-10-19 12:30:00,103.37,103.47,103.31,103.4,12070.0,85.29,85.3726,85.2405,85.3148,12070.0
2015-10-19 12:40:00,103.4,103.45,103.39,103.45,8593.0,85.3148,85.3561,85.3065,85.3561,8593.0
2015-10-19 12:50:00,103.47,103.5,103.41,103.42,7449.0,85.3726,85.3973,85.323,85.3313,7449.0
2015-10-19 13:00:00,103.44,103.44,103.2,103.2,9902.0,85.3478,85.3478,85.1498,85.1498,9902.0
2015-10-19 13:10:00,103.26,103.26,103.2,103.22,8570.0,85.1993,85.1993,85.1498,85.1663,8570.0
2015-10-19 13:20:00,103.23,103.28,103.15,103.21,9078.0,85.1745,85.2158,85.1085,85.158,9078.0
2015-10-19 13:30:00,103.19,103.2,103.09,103.16,13573.0,85.1415,85.1498,85.059,85.1168,13573.0
2015-10-19 13:40:00,103.18,103.19,103.06,103.13,15631.0,85.1333,85.1415,85.0343,85.092,15631.0
2015-10-19 13:50:00,103.14,103.19,103.04,103.04,16797.0,85.1003,85.1415,85.0178,85.0178,16797.0
2015-10-19 14:00:00,103.05,103.06,102.92,102.98,11580.0,85.026,85.0343,84.9188,84.9683,11580.0
2015-10-19 14:10:00,103.0,103.01,102.88,102.96,15917.0,84.9848,84.993,84.8857,84.9518,15917.0
2015-10-19 14:20:00,102.96,103.03,102.84,102.84,13357.0,84.9518,85.0095,84.8527,84.8527,13357.0
2015-10-19 14:30:00,102.88,102.91,102.83,102.89,28210.0,84.8857,84.9105,84.8445,84.894,28210.0
2015-10-19 14:40:00,102.89,102.94,102.75,102.75,20719.0,84.894,84.9353,84.7785,84.7785,20719.0
2015-10-19 14:50:00,102.76,102.78,102.62,102.72,15503.0,84.7867,84.8032,84.6712,84.7537,15503.0
2015-10-19 15:00:00,102.7,102.89,102.67,102.87,14966.0,84.7372,84.894,84.7125,84.8775,14966.0
2015-10-19 15:10:00,102.87,102.94,102.84,102.9,16121.0,84.8775,84.9353,84.8527,84.9022,16121.0
2015-10-19 15:20:00,102.91,102.92,102.79,102.81,36350.0,84.9105,84.9188,84.8115,84.828,36350.0
2015-10-19 15:30:00,102.81,103.03,102.81,103.0,18608.0,84.828,85.0095,84.828,84.9848,18608.0
2015-10-19 15:40:00,102.97,103.12,102.94,103.08,19671.0,84.96,85.0838,84.9353,85.0508,19671.0
2015-10-19 15:50:00,103.07,103.17,103.03,103.15,45643.0,85.0425,85.125,85.0095,85.1085,45643.0
2015-10-20 09:30:00,102.96,103.31,102.17,102.43,27174.0,84.9518,85.2405,84.2999,84.5145,27174.0
2015-10-20 09:40:00,102.64,103.47,102.64,103.33,9252.0,84.6877,85.3726,84.6877,85.257,9252.0
2015-10-20 09:50:00,103.41,103.55,103.31,103.47,13812.0,85.323,85.4386,85.2405,85.3726,13812.0
2015-10-20 10:00:00,103.47,103.62,103.45,103.5,31638.0,85.3726,85.4963,85.3561,85.3973,31638.0
2015-10-20 10:10:00,103.5,103.79,103.47,103.58,20980.0,85.3973,85.6366,85.3726,85.4633,20980.0
2015-10-20 10:20:00,103.63,103.8,103.59,103.74,15501.0,85.5046,85.6448,85.4716,85.5953,15501.0
2015-10-20 10:30:00,103.8,104.02,103.75,103.97,42781.0,85.6448,85.8264,85.6036,85.7851,42781.0
2015-10-20 10:40:00,104.0,104.31,103.97,104.27,92158.0,85.8099,86.0656,85.7851,86.0326,92158.0
2015-10-20 10:50:00,104.27,104.32,103.93,104.0,30270.0,86.0326,86.0739,85.7521,85.8099,30270.0
2015-10-20 11:00:00,104.0,104.02,103.84,103.88,12476.0,85.8099,85.8264,85.6778,85.7108,12476.0
2015-10-20 11:10:00,103.87,103.88,103.55,103.85,10012.0,85.7026,85.7108,85.4386,85.6861,10012.0
2015-10-20 11:20:00,103.82,103.93,103.66,103.74,15227.0,85.6613,85.7521,85.5293,85.5953,15227.0
2015-10-20 11:30:00,103.68,103.77,103.52,103.69,12867.0,85.5458,85.6201,85.4138,85.5541,12867.0
2015-10-20 11:40:00,103.72,104.01,103.63,103.98,15478.0,85.5788,85.8181,85.5046,85.7934,15478.0
2015-10-20 11:50:00,103.96,104.02,103.87,104.0,17184.0,85.7768,85.8264,85.7026,85.8099,17184.0
2015-10-20 12:00:00,103.99,104.04,103.88,104.01,19026.0,85.8016,85.8429,85.7108,85.8181,19026.0
2015-10-20 12:10:00,104.02,104.19,103.98,104.03,9215.0,85.8264,85.9666,85.7934,85.8346,9215.0
2015-10-20 12:20:00,104.02,104.11,103.93,104.01,11234.0,85.8264,85.9006,85.7521,85.8181,11234.0
2015-10-20 12:30:00,104.01,104.1,103.97,104.0,7480.0,85.8181,85.8924,85.7851,85.8099,7480.0
2015-10-20 12:40:00,104.04,104.13,103.92,103.92,14342.0,85.8429,85.9171,85.7438,85.7438,14342.0
2015-10-20 12:50:00,103.97,104.03,103.85,104.0,9500.0,85.7851,85.8346,85.6861,85.8099,9500.0
2015-10-20 13:00:00,103.98,104.12,103.96,104.05,7308.0,85.7934,85.9089,85.7768,85.8511,7308.0
2015-10-20 13:10:00,104.08,104.14,103.98,103.98,12105.0,85.8759,85.9254,85.7934,85.7934,12105.0
2015-10-20 13:20:00,103.99,103.99,103.85,103.89,5742.0,85.8016,85.8016,85.6861,85.7191,5742.0
2015-10-20 13:30:00,103.91,103.93,103.82,103.9,7695.0,85.7356,85.7521,85.6613,85.7273,7695.0
2015-10-20 13:40:00,103.9,103.92,103.59,103.7,25122.0,85.7273,85.7438,85.4716,85.5623,25122.0
2015-10-20 13:50:00,103.72,104.03,103.69,104.03,35824.0,85.5788,85.8346,85.5541,85.8346,35824.0
2015-10-20 14:00:00,104.0,104.12,103.96,103.98,24132.0,85.8099,85.9089,85.7768,85.7934,24132.0
2015-10-20 14:10:00,104.01,104.15,104.0,104.11,17916.0,85.8181,85.9336,85.8099,85.9006,17916.0
2015-10-20 14:20:00,104.11,104.32,104.06,104.28,12872.0,85.9006,86.0739,85.8594,86.0409,12872.0
2015-10-20 14:30:00,104.27,104.28,104.14,104.17,14770.0,86.0326,86.0409,85.9254,85.9501,14770.0
2015-10-20 14:40:00,104.19,104.39,104.18,104.39,19409.0,85.9666,86.1316,85.9584,86.1316,19409.0
2015-10-20 14:50:00,104.41,104.46,104.32,104.42,14420.0,86.1481,86.1894,86.0739,86.1564,14420.0
2015-10-20 15:00:00,104.46,104.54,104.35,104.47,14574.0,86.1894,86.2554,86.0986,86.1976,14574.0
2015-10-20 15:10:00,104.5,104.51,104.35,104.35,20381.0,86.2224,86.2307,86.0986,86.0986,20381.0
2015-10-20 15:20:00,104.36,104.5,104.36,104.39,14303.0,86.1069,86.2224,86.1069,86.1316,14303.0
2015-10-20 15:30:00,104.43,104.43,104.17,104.32,17457.0,86.1646,86.1646,85.9501,86.0739,17457.0
2015-10-20 15:40:00,104.31,104.42,104.06,104.17,38432.0,86.0656,86.1564,85.8594,85.9501,38432.0
2015-10-20 15:50:00,104.19,104.41,104.14,104.34,55804.0,85.9666,86.1481,85.9254,86.0904,55804.0
2015-10-21 09:30:00,104.91,105.14,104.55,104.76,20926.0,86.5607,86.7505,86.2637,86.4369,20926.0
2015-10-21 09:40:00,104.74,105.01,104.44,104.44,6100.0,86.4204,86.6432,86.1729,86.1729,6100.0
2015-10-21 09:50:00,104.39,104.59,104.27,104.59,19422.0,86.1316,86.2967,86.0326,86.2967,19422.0
2015-10-21 10:00:00,104.64,104.69,104.36,104.51,10773.0,86.3379,86.3792,86.1069,86.2307,10773.0
2015-10-21 10:10:00,104.52,104.52,104.31,104.49,7145.0,86.2389,86.2389,86.0656,86.2141,7145.0
2015-10-21 10:20:00,104.4,104.44,104.25,104.25,12773.0,86.1399,86.1729,86.0161,86.0161,12773.0
2015-10-21 10:30:00,104.25,104.33,104.09,104.33,7136.0,86.0161,86.0821,85.8841,86.0821,7136.0
2015-10-21 10:40:00,104.33,104.52,104.32,104.48,10410.0,86.0821,86.2389,86.0739,86.2059,10410.0
2015-10-21 10:50:00,104.5,104.86,104.47,104.83,16511.0,86.2224,86.5194,86.1976,86.4947,16511.0
2015-10-21 11:00:00,104.89,105.03,104.84,104.84,8503.0,86.5442,86.6597,86.5029,86.5029,8503.0
2015-10-21 11:10:00,104.83,104.9,104.71,104.81,9101.0,86.4947,86.5524,86.3957,86.4782,9101.0
2015-10-21 11:20:00,104.77,104.85,104.73,104.76,17061.0,86.4452,86.5112,86.4122,86.4369,17061.0
2015-10-21 11:30:00,104.79,104.94,104.75,104.94,11183.0,86.4617,86.5854,86.4287,86.5854,11183.0
2015-10-21 11:40:00,104.95,105.07,104.84,104.96,14024.0,86.5937,86.6927,86.5029,86.6019,14024.0
2015-10-21 11:50:00,104.96,105.05,104.96,105.04,10767.0,86.6019,86.6762,86.6019,86.668,10767.0
2015-10-21 12:00:00,105.0,105.37,105.0,105.37,6187.0,86.6349,86.9402,86.6349,86.9402,6187.0
2015-10-21 12:10:00,105.37,105.51,105.25,105.25,8388.0,86.9402,87.0557,86.8412,86.8412,8388.0
2015-10-21 12:20:00,105.31,105.47,105.24,105.43,7337.0,86.8907,87.0227,86.833,86.9897,7337.0
2015-10-21 12:30:00,105.4,105.72,105.4,105.66,4100.0,86.965,87.229,86.965,87.1795,4100.0
2015-10-21 12:40:00,105.64,105.91,105.55,105.91,9028.0,87.163,87.3858,87.0888,87.3858,9028.0
2015-10-21 12:50:00,105.87,105.99,105.75,105.76,10635.0,87.3528,87.4518,87.2538,87.262,10635.0
2015-10-21 13:00:00,105.71,105.84,105.68,105.75,13506.0,87.2208,87.328,87.196,87.2538,13506.0
2015-10-21 13:10:00,105.75,105.84,105.52,105.52,13838.0,87.2538,87.328,87.064,87.064,13838.0
2015-10-21 13:20:00,105.46,105.46,105.14,105.14,11710.0,87.0145,87.0145,86.7505,86.7505,11710.0
2015-10-21 13:30:00,105.12,105.2,104.97,104.97,9928.0,86.734,86.8,86.6102,86.6102,9928.0
2015-10-21 13:40:00,104.97,105.15,104.97,105.08,10663.0,86.6102,86.7587,86.6102,86.701,10663.0
2015-10-21 13:50:00,105.06,105.1,104.83,104.85,14569.0,86.6845,86.7175,86.4947,86.5112,14569.0
2015-10-21 14:00:00,104.82,104.82,104.49,104.55,25119.0,86.4864,86.4864,86.2141,86.2637,25119.0
2015-10-21 14:10:00,104.58,104.64,104.5,104.6,10171.0,86.2884,86.3379,86.2224,86.3049,10171.0
2015-10-21 14:20:00,104.6,104.6,104.39,104.5,7638.0,86.3049,86.3049,86.1316,86.2224,7638.0
2015-10-21 14:30:00,104.49,104.81,104.49,104.74,9512.0,86.2141,86.4782,86.2141,86.4204,9512.0
2015-10-21 14:40:00,104.79,104.96,104.79,104.86,7489.0,86.4617,86.6019,86.4617,86.5194,7489.0
2015-10-21 14:50:00,104.81,104.81,104.64,104.64,8184.0,86.4782,86.4782,86.3379,86.3379,8184.0
2015-10-21 15:00:00,104.64,104.78,104.62,104.78,7736.0,86.3379,86.4534,86.3214,86.4534,7736.0
2015-10-21 15:10:00,104.77,104.77,104.3,104.3,8678.0,86.4452,86.4452,86.0574,86.0574,8678.0
2015-10-21 15:20:00,104.27,104.39,104.25,104.31,14001.0,86.0326,86.1316,86.0161,86.0656,14001.0
2015-10-21 15:30:00,104.3,104.32,104.17,104.24,15290.0,86.0574,86.0739,85.9501,86.0079,15290.0
2015-10-21 15:40:00,104.21,104.21,104.01,104.07,18450.0,85.9831,85.9831,85.8181,85.8676,18450.0
2015-10-21 15:50:00,104.04,104.08,103.85,103.92,92283.0,85.8429,85.8759,85.6861,85.7438,92283.0
2015-10-22 09:30:00,103.94,105.27,103.57,104.94,135797.0,85.7603,86.8577,85.4551,86.5854,135797.0
2015-10-22 09:40:00,104.95,105.37,104.53,105.36,40154.0,86.5937,86.9402,86.2472,86.932,40154.0
2015-10-22 09:50:00,105.3,105.43,104.49,105.31,65380.0,86.8825,86.9897,86.2141,86.8907,65380.0
2015-10-22 10:00:00,105.39,105.78,105.1,105.68,36423.0,86.9567,87.2785,86.7175,87.196,36423.0
2015-10-22 10:10:00,105.62,106.25,105.55,105.97,51556.0,87.1465,87.6663,87.0888,87.4353,51556.0
2015-10-22 10:20:00,105.91,106.15,105.57,105.78,42092.0,87.3858,87.5838,87.1053,87.2785,42092.0
2015-10-22 10:30:00,105.77,105.83,105.19,105.2,26713.0,87.2703,87.3198,86.7917,86.8,26713.0
2015-10-22 10:40:00,105.22,105.77,105.09,105.75,23791.0,86.8165,87.2703,86.7092,87.2538,23791.0
2015-10-22 10:50:00,105.71,105.82,105.54,105.77,14309.0,87.2208,87.3115,87.0805,87.2703,14309.0
2015-10-22 11:00:00,105.78,106.31,105.69,106.31,12111.0,87.2785,87.7158,87.2043,87.7158,12111.0
2015-10-22 11:10:00,106.32,106.5,106.14,106.5,19459.0,87.7241,87.8726,87.5756,87.8726,19459.0
2015-10-22 11:20:00,106.48,106.84,106.36,106.71,17762.0,87.8561,88.1531,87.7571,88.0459,17762.0
2015-10-22 11:30:00,106.72,106.79,106.51,106.59,22375.0,88.0541,88.1119,87.8808,87.9468,22375.0
2015-10-22 11:40:00,106.6,107.0,105.2,106.85,28841.0,87.9551,88.2851,86.8,88.1614,28841.0
2015-10-22 11:50:00,106.9,107.0,106.52,106.57,31273.0,88.2026,88.2851,87.8891,87.9303,31273.0
2015-10-22 12:00:00,106.55,107.15,106.55,107.12,29100.0,87.9138,88.4089,87.9138,88.3841,29100.0
2015-10-22 12:10:00,107.12,107.22,106.79,106.79,68012.0,88.3841,88.4667,88.1119,88.1119,68012.0
2015-10-22 12:20:00,106.84,107.37,106.8,107.36,57470.0,88.1531,88.5904,88.1201,88.5822,57470.0
2015-10-22 12:30:00,107.36,107.49,107.13,107.43,54707.0,88.5822,88.6894,88.3924,88.6399,54707.0
2015-10-22 12:40:00,107.44,107.44,107.06,107.09,34263.0,88.6482,88.6482,88.3346,88.3594,34263.0
2015-10-22 12:50:00,107.08,107.25,106.94,107.21,28509.0,88.3511,88.4914,88.2356,88.4584,28509.0
2015-10-22 13:00:00,107.26,107.58,107.13,107.56,10461.0,88.4997,88.7637,88.3924,88.7472,10461.0
2015-10-22 13:10:00,107.56,107.56,107.35,107.35,9659.0,88.7472,88.7472,88.5739,88.5739,9659.0
2015-10-22 13:20:00,107.42,107.46,107.15,107.23,21293.0,88.6317,88.6647,88.4089,88.4749,21293.0
2015-10-22 13:30:00,107.23,107.29,106.95,106.99,23067.0,88.4749,88.5244,88.2439,88.2769,23067.0
2015-10-22 13:40:00,107.0,107.14,106.88,106.91,25631.0,88.2851,88.4007,88.1861,88.2109,25631.0
2015-10-22 13:50:00,106.88,106.91,106.17,106.8,36640.0,88.1861,88.2109,87.6003,88.1201,36640.0
2015-10-22 14:00:00,106.74,106.84,106.67,106.67,38617.0,88.0706,88.1531,88.0129,88.0129,38617.0
2015-10-22 14:10:00,106.63,106.63,106.3,106.32,15922.0,87.9799,87.9799,87.7076,87.7241,15922.0
2015-10-22 14:20:00,106.32,106.59,106.1,106.55,21771.0,87.7241,87.9468,87.5426,87.9138,21771.0
2015-10-22 14:30:00,106.56,106.58,106.41,106.5,19934.0,87.9221,87.9386,87.7983,87.8726,19934.0
2015-10-22 14:40:00,106.51,106.57,106.45,106.55,23453.0,87.8808,87.9303,87.8313,87.9138,23453.0
2015-10-22 14:50:00,106.55,106.81,106.47,106.8,34311.0,87.9138,88.1284,87.8478,88.1201,34311.0
2015-10-22 15:00:00,106.8,106.96,106.72,106.75,25111.0,88.1201,88.2521,88.0541,88.0789,25111.0
2015-10-22 15:10:00,106.77,106.94,106.72,106.75,23777.0,88.0954,88.2356,88.0541,88.0789,23777.0
2015-10-22 15:20:00,106.77,107.05,106.76,107.05,19263.0,88.0954,88.3264,88.0871,88.3264,19263.0
2015-10-22 15:30:00,107.03,107.08,106.74,106.83,25870.0,88.3099,88.3511,88.0706,88.1449,25870.0
2015-10-22 15:40:00,106.81,107.03,106.78,106.9,28191.0,88.1284,88.3099,88.1036,88.2026,28191.0
2015-10-22 15:50:00,106.95,107.09,106.88,107.08,65237.0,88.2439,88.3594,88.1861,88.3511,65237.0
2015-10-23 09:30:00,108.26,108.64,108.0,108.19,43473.0,89.3248,89.6383,89.1102,89.267,43473.0
2015-10-23 09:40:00,108.12,108.7,107.91,108.7,23306.0,89.2092,89.6878,89.036,89.6878,23306.0
2015-10-23 09:50:00,108.7,108.93,108.63,108.78,22183.0,89.6878,89.8776,89.63,89.7538,22183.0
2015-10-23 10:00:00,108.8,109.03,108.66,108.74,80328.0,89.7703,89.9601,89.6548,89.7208,80328.0
2015-10-23 10:10:00,108.76,108.81,108.45,108.57,29547.0,89.7373,89.7786,89.4815,89.5805,29547.0
2015-10-23 10:20:00,108.5,108.82,108.49,108.6,17976.0,89.5228,89.7868,89.5145,89.6053,17976.0
2015-10-23 10:30:00,108.61,108.75,108.56,108.73,18092.0,89.6135,89.7291,89.5723,89.7126,18092.0
2015-10-23 10:40:00,108.75,109.04,108.75,109.04,22393.0,89.7291,89.9683,89.7291,89.9683,22393.0
2015-10-23 10:50:00,108.98,109.08,108.76,108.96,16828.0,89.9188,90.0013,89.7373,89.9023,16828.0
2015-10-23 11:00:00,108.94,109.19,108.94,109.08,14365.0,89.8858,90.0921,89.8858,90.0013,14365.0
2015-10-23 11:10:00,109.05,109.08,108.55,108.56,11195.0,89.9766,90.0013,89.564,89.5723,11195.0
2015-10-23 11:20:00,108.54,108.77,108.5,108.59,23528.0,89.5558,89.7456,89.5228,89.597,23528.0
2015-10-23 11:30:00,108.6,108.6,107.98,108.15,23511.0,89.6053,89.6053,89.0937,89.234,23511.0
2015-10-23 11:40:00,108.11,108.38,108.07,108.3,9984.0,89.201,89.4238,89.168,89.3578,9984.0
2015-10-23 11:50:00,108.24,108.29,108.03,108.08,23006.0,89.3083,89.3495,89.135,89.1762,23006.0
2015-10-23 12:00:00,108.07,108.22,107.94,108.06,16267.0,89.168,89.2918,89.0607,89.1597,16267.0
2015-10-23 12:10:00,108.08,108.11,107.89,108.08,11493.0,89.1762,89.201,89.0195,89.1762,11493.0
2015-10-23 12:20:00,108.12,108.3,108.09,108.27,11379.0,89.2092,89.3578,89.1845,89.333,11379.0
2015-10-23 12:30:00,108.29,108.36,108.12,108.13,10206.0,89.3495,89.4073,89.2092,89.2175,10206.0
2015-10-23 12:40:00,108.11,108.29,108.11,108.19,6800.0,89.201,89.3495,89.201,89.267,6800.0
2015-10-23 12:50:00,108.22,108.28,108.04,108.08,12715.0,89.2918,89.3413,89.1432,89.1762,12715.0
2015-10-23 13:00:00,108.11,108.14,107.85,107.98,14638.0,89.201,89.2257,88.9865,89.0937,14638.0
2015-10-23 13:10:00,108.04,108.32,108.02,108.11,9858.0,89.1432,89.3743,89.1267,89.201,9858.0
2015-10-23 13:20:00,108.07,108.25,107.95,108.21,11089.0,89.168,89.3165,89.069,89.2835,11089.0
2015-10-23 13:30:00,108.25,108.45,108.23,108.31,12456.0,89.3165,89.4815,89.3,89.366,12456.0
2015-10-23 13:40:00,108.26,108.34,108.14,108.34,13068.0,89.3248,89.3908,89.2257,89.3908,13068.0
2015-10-23 13:50:00,108.3,108.43,108.12,108.12,19341.0,89.3578,89.465,89.2092,89.2092,19341.0
2015-10-23 14:00:00,108.13,108.25,107.96,108.21,13264.0,89.2175,89.3165,89.0772,89.2835,13264.0
2015-10-23 14:10:00,108.26,108.38,108.03,108.17,11156.0,89.3248,89.4238,89.135,89.2505,11156.0
2015-10-23 14:20:00,108.21,108.42,108.21,108.31,9113.0,89.2835,89.4568,89.2835,89.366,9113.0
2015-10-23 14:30:00,108.31,108.35,108.23,108.3,11700.0,89.366,89.399,89.3,89.3578,11700.0
2015-10-23 14:40:00,108.33,108.56,108.3,108.33,7905.0,89.3825,89.5723,89.3578,89.3825,7905.0
2015-10-23 14:50:00,108.31,108.34,108.2,108.21,19779.0,89.366,89.3908,89.2753,89.2835,19779.0
2015-10-23 15:00:00,108.19,108.24,108.13,108.18,23707.0,89.267,89.3083,89.2175,89.2587,23707.0
2015-10-23 15:10:00,108.19,108.25,108.09,108.09,21050.0,89.267,89.3165,89.1845,89.1845,21050.0
2015-10-23 15:20:00,108.09,108.1,107.87,107.92,51972.0,89.1845,89.1927,89.003,89.0442,51972.0
2015-10-23 15:30:00,107.9,108.17,107.9,108.14,24341.0,89.0277,89.2505,89.0277,89.2257,24341.0
2015-10-23 15:40:00,108.17,108.23,108.04,108.09,50829.0,89.2505,89.3,89.1432,89.1845,50829.0
2015-10-23 15:50:00,108.09,108.2,107.99,108.04,80020.0,89.1845,89.2753,89.102,89.1432,80020.0
2015-10-26 09:30:00,108.29,108.96,107.92,108.61,20988.0,89.3495,89.9023,89.0442,89.6135,20988.0
2015-10-26 09:40:00,108.56,108.6,107.93,107.97,16819.0,89.5723,89.6053,89.0525,89.0855,16819.0
2015-10-26 09:50:00,107.96,108.09,107.58,107.78,7858.0,89.0772,89.1845,88.7637,88.9287,7858.0
2015-10-26 10:00:00,107.83,107.87,107.67,107.8,3702.0,88.97,89.003,88.838,88.9452,3702.0
2015-10-26 10:10:00,107.88,107.91,107.68,107.89,6089.0,89.0112,89.036,88.8462,89.0195,6089.0
2015-10-26 10:20:00,107.9,108.08,107.82,107.94,11658.0,89.0277,89.1762,88.9617,89.0607,11658.0
2015-10-26 10:30:00,108.0,108.22,107.97,108.07,12872.0,89.1102,89.2918,89.0855,89.168,12872.0
2015-10-26 10:40:00,108.04,108.04,107.83,107.93,6492.0,89.1432,89.1432,88.97,89.0525,6492.0
2015-10-26 10:50:00,107.88,108.0,107.88,107.95,4419.0,89.0112,89.1102,89.0112,89.069,4419.0
2015-10-26 11:00:00,107.96,108.08,107.86,108.04,5329.0,89.0772,89.1762,88.9947,89.1432,5329.0
2015-10-26 11:10:00,108.1,108.11,107.72,107.77,6180.0,89.1927,89.201,88.8792,88.9205,6180.0
2015-10-26 11:20:00,107.72,107.98,107.72,107.86,5500.0,88.8792,89.0937,88.8792,88.9947,5500.0
2015-10-26 11:30:00,107.85,108.03,107.85,107.86,5579.0,88.9865,89.135,88.9865,88.9947,5579.0
2015-10-26 11:40:00,107.87,107.96,107.81,107.82,4500.0,89.003,89.0772,88.9535,88.9617,4500.0
2015-10-26 11:50:00,107.85,107.9,107.74,107.76,4152.0,88.9865,89.0277,88.8957,88.9122,4152.0
2015-10-26 12:00:00,107.76,107.85,107.68,107.74,4079.0,88.9122,88.9865,88.8462,88.8957,4079.0
2015-10-26 12:10:00,107.75,107.79,107.51,107.56,4138.0,88.904,88.937,88.7059,88.7472,4138.0
2015-10-26 12:20:00,107.53,107.71,107.53,107.71,7818.0,88.7224,88.871,88.7224,88.871,7818.0
2015-10-26 12:30:00,107.72,107.82,107.72,107.78,3739.0,88.8792,88.9617,88.8792,88.9287,3739.0
2015-10-26 12:40:00,107.75,107.95,107.75,107.95,7990.0,88.904,89.069,88.904,89.069,7990.0
2015-10-26 12:50:00,107.93,108.0,107.91,107.97,6500.0,89.0525,89.1102,89.036,89.0855,6500.0
2015-10-26 13:00:00,107.91,107.92,107.77,107.77,7600.0,89.036,89.0442,88.9205,88.9205,7600.0
2015-10-26 13:10:00,107.73,107.75,107.66,107.75,3900.0,88.8875,88.904,88.8297,88.904,3900.0
2015-10-26 13:20:00,107.73,107.87,107.7,107.8,13548.0,88.8875,89.003,88.8627,88.9452,13548.0
2015-10-26 13:30:00,107.8,107.91,107.76,107.78,6002.0,88.9452,89.036,88.9122,88.9287,6002.0
2015-10-26 13:40:00,107.76,107.77,107.53,107.58,17432.0,88.9122,88.9205,88.7224,88.7637,17432.0
2015-10-26 13:50:00,107.58,107.58,107.41,107.47,7584.0,88.7637,88.7637,88.6234,88.6729,7584.0
2015-10-26 14:00:00,107.47,107.73,107.42,107.73,8802.0,88.6729,88.8875,88.6317,88.8875,8802.0
2015-10-26 14:10:00,107.71,107.71,107.47,107.55,11491.0,88.871,88.871,88.6729,88.7389,11491.0
2015-10-26 14:20:00,107.54,107.7,107.48,107.48,8641.0,88.7307,88.8627,88.6812,88.6812,8641.0
2015-10-26 14:30:00,107.48,107.6,107.47,107.53,9435.0,88.6812,88.7802,88.6729,88.7224,9435.0
2015-10-26 14:40:00,107.57,107.75,107.56,107.61,9345.0,88.7554,88.904,88.7472,88.7884,9345.0
2015-10-26 14:50:00,107.61,107.83,107.61,107.83,11818.0,88.7884,88.97,88.7884,88.97,11818.0
2015-10-26 15:00:00,107.79,107.88,107.74,107.88,14334.0,88.937,89.0112,88.8957,89.0112,14334.0
2015-10-26 15:10:00,107.9,107.9,107.69,107.75,13850.0,89.0277,89.0277,88.8545,88.904,13850.0
2015-10-26 15:20:00,107.74,107.8,107.68,107.69,17340.0,88.8957,88.9452,88.8462,88.8545,17340.0
2015-10-26 15:30:00,107.69,107.73,107.63,107.65,18756.0,88.8545,88.8875,88.8049,88.8214,18756.0
2015-10-26 15:40:00,107.65,107.68,107.49,107.54,35240.0,88.8214,88.8462,88.6894,88.7307,35240.0
2015-10-26 15:50:00,107.52,107.62,107.48,107.55,57420.0,88.7142,88.7967,88.6812,88.7389,57420.0
2015-10-27 09:30:00,106.58,106.96,104.25,105.85,19106.0,87.9386,88.2521,86.0161,87.3363,19106.0
2015-10-27 09:40:00,105.75,105.78,105.24,105.42,41467.0,87.2538,87.2785,86.833,86.9815,41467.0
2015-10-27 09:50:00,105.45,106.04,105.37,105.91,40492.0,87.0062,87.493,86.9402,87.3858,40492.0
2015-10-27 10:00:00,105.99,106.49,105.97,106.48,7600.0,87.4518,87.8643,87.4353,87.8561,7600.0
2015-10-27 10:10:00,106.52,106.52,105.84,105.92,6206.0,87.8891,87.8891,87.328,87.394,6206.0
2015-10-27 10:20:00,105.89,106.11,105.68,105.87,25490.0,87.3693,87.5508,87.196,87.3528,25490.0
2015-10-27 10:30:00,105.91,105.91,105.62,105.62,7496.0,87.3858,87.3858,87.1465,87.1465,7496.0
2015-10-27 10:40:00,105.68,105.89,105.65,105.81,22229.0,87.196,87.3693,87.1713,87.3033,22229.0
2015-10-27 10:50:00,105.79,106.08,105.78,106.0,19931.0,87.2868,87.5261,87.2785,87.46,19931.0
2015-10-27 11:00:00,106.0,106.21,105.92,106.14,29268.0,87.46,87.6333,87.394,87.5756,29268.0
2015-10-27 11:10:00,106.16,106.18,105.92,106.01,26115.0,87.5921,87.6086,87.394,87.4683,26115.0
2015-10-27 11:20:00,105.99,106.17,105.82,105.96,16175.0,87.4518,87.6003,87.3115,87.427,16175.0
2015-10-27 11:30:00,105.98,106.06,105.75,105.78,12742.0,87.4435,87.5095,87.2538,87.2785,12742.0
2015-10-27 11:40:00,105.74,106.04,105.74,105.94,17697.0,87.2455,87.493,87.2455,87.4105,17697.0
2015-10-27 11:50:00,105.92,106.01,105.75,105.78,22361.0,87.394,87.4683,87.2538,87.2785,22361.0
2015-10-27 12:00:00,105.79,105.82,105.75,105.75,8105.0,87.2868,87.3115,87.2538,87.2538,8105.0
2015-10-27 12:10:00,105.74,105.85,105.69,105.81,13029.0,87.2455,87.3363,87.2043,87.3033,13029.0
2015-10-27 12:20:00,105.82,105.89,105.79,105.84,6475.0,87.3115,87.3693,87.2868,87.328,6475.0
2015-10-27 12:30:00,105.84,105.91,105.8,105.83,5513.0,87.328,87.3858,87.295,87.3198,5513.0
2015-10-27 12:40:00,105.83,105.91,105.75,105.8,7473.0,87.3198,87.3858,87.2538,87.295,7473.0
2015-10-27 12:50:00,105.77,105.77,105.4,105.41,6969.0,87.2703,87.2703,86.965,86.9732,6969.0
2015-10-27 13:00:00,105.38,105.38,105.0,105.14,23879.0,86.9485,86.9485,86.6349,86.7505,23879.0
2015-10-27 13:10:00,105.15,105.19,105.05,105.05,12225.0,86.7587,86.7917,86.6762,86.6762,12225.0
2015-10-27 13:20:00,105.04,105.06,104.82,104.84,35241.0,86.668,86.6845,86.4864,86.5029,35241.0
2015-10-27 13:30:00,104.85,104.87,104.45,104.53,58598.0,86.5112,86.5277,86.1811,86.2472,58598.0
2015-10-27 13:40:00,104.52,104.52,104.26,104.35,34391.0,86.2389,86.2389,86.0244,86.0986,34391.0
2015-10-27 13:50:00,104.35,104.37,103.99,104.08,39558.0,86.0986,86.1151,85.8016,85.8759,39558.0
2015-10-27 14:00:00,104.09,104.48,104.07,104.47,31809.0,85.8841,86.2059,85.8676,86.1976,31809.0
2015-10-27 14:10:00,104.48,104.65,104.25,104.26,37395.0,86.2059,86.3462,86.0161,86.0244,37395.0
2015-10-27 14:20:00,104.26,104.37,104.16,104.32,18833.0,86.0244,86.1151,85.9419,86.0739,18833.0
2015-10-27 14:30:00,104.32,104.34,104.23,104.34,25915.0,86.0739,86.0904,85.9996,86.0904,25915.0
2015-10-27 14:40:00,104.33,104.37,104.18,104.22,31282.0,86.0821,86.1151,85.9584,85.9914,31282.0
2015-10-27 14:50:00,104.28,104.68,104.28,104.56,16770.0,86.0409,86.3709,86.0409,86.2719,16770.0
2015-10-27 15:00:00,104.6,104.81,104.59,104.81,16066.0,86.3049,86.4782,86.2967,86.4782,16066.0
2015-10-27 15:10:00,104.82,104.98,104.8,104.94,13582.0,86.4864,86.6184,86.4699,86.5854,13582.0
2015-10-27 15:20:00,104.94,105.23,104.88,105.12,67912.0,86.5854,86.8247,86.5359,86.734,67912.0
2015-10-27 15:30:00,105.09,105.17,104.93,104.94,16613.0,86.7092,86.7752,86.5772,86.5854,16613.0
2015-10-27 15:40:00,104.94,105.13,104.93,105.0,21195.0,86.5854,86.7422,86.5772,86.6349,21195.0
2015-10-27 15:50:00,105.02,105.29,104.99,105.23,94851.0,86.6514,86.8742,86.6267,86.8247,94851.0
2015-10-28 09:30:00,105.84,106.12,105.45,105.79,15472.0,87.328,87.5591,87.0062,87.2868,15472.0
2015-10-28 09:40:00,105.97,106.35,105.93,106.24,11000.0,87.4353,87.7488,87.4023,87.6581,11000.0
2015-10-28 09:50:00,106.25,106.51,105.84,106.51,12774.0,87.6663,87.8808,87.328,87.8808,12774.0
2015-10-28 10:00:00,106.62,107.11,106.51,106.83,13248.0,87.9716,88.3759,87.8808,88.1449,13248.0
2015-10-28 10:10:00,106.87,107.1,106.79,106.84,17960.0,88.1779,88.3676,88.1119,88.1531,17960.0
2015-10-28 10:20:00,106.85,106.96,106.65,106.66,10146.0,88.1614,88.2521,87.9964,88.0046,10146.0
2015-10-28 10:30:00,106.66,107.0,106.64,106.98,8926.0,88.0046,88.2851,87.9881,88.2686,8926.0
2015-10-28 10:40:00,107.0,107.32,106.97,107.17,17593.0,88.2851,88.5492,88.2604,88.4254,17593.0
2015-10-28 10:50:00,107.16,107.34,107.03,107.26,8411.0,88.4172,88.5657,88.3099,88.4997,8411.0
2015-10-28 11:00:00,107.3,107.43,107.1,107.15,16868.0,88.5327,88.6399,88.3676,88.4089,16868.0
2015-10-28 11:10:00,107.15,107.36,107.15,107.34,6548.0,88.4089,88.5822,88.4089,88.5657,6548.0
2015-10-28 11:20:00,107.3,107.64,107.28,107.53,57829.0,88.5327,88.8132,88.5162,88.7224,57829.0
2015-10-28 11:30:00,107.49,107.59,107.43,107.5,14708.0,88.6894,88.7719,88.6399,88.6977,14708.0
2015-10-28 11:40:00,107.49,107.78,107.49,107.62,9847.0,88.6894,88.9287,88.6894,88.7967,9847.0
2015-10-28 11:50:00,107.6,107.87,107.52,107.8,18134.0,88.7802,89.003,88.7142,88.9452,18134.0
2015-10-28 12:00:00,107.8,107.9,107.64,107.9,20016.0,88.9452,89.0277,88.8132,89.0277,20016.0
2015-10-28 12:10:00,107.89,108.12,107.84,108.08,17891.0,89.0195,89.2092,88.9782,89.1762,17891.0
2015-10-28 12:20:00,108.08,108.26,107.93,108.11,27940.0,89.1762,89.3248,89.0525,89.201,27940.0
2015-10-28 12:30:00,108.11,108.2,108.02,108.02,18315.0,89.201,89.2753,89.1267,89.1267,18315.0
2015-10-28 12:40:00,108.03,108.23,107.96,108.18,19718.0,89.135,89.3,89.0772,89.2587,19718.0
2015-10-28 12:50:00,108.17,108.3,108.14,108.25,14224.0,89.2505,89.3578,89.2257,89.3165,14224.0
2015-10-28 13:00:00,108.21,108.3,107.82,107.97,24331.0,89.2835,89.3578,88.9617,89.0855,24331.0
2015-10-28 13:10:00,107.92,108.14,107.92,108.09,11585.0,89.0442,89.2257,89.0442,89.1845,11585.0
2015-10-28 13:20:00,108.08,108.08,107.69,107.99,29432.0,89.1762,89.1762,88.8545,89.102,29432.0
2015-10-28 13:30:00,107.96,108.15,107.96,108.12,16582.0,89.0772,89.234,89.0772,89.2092,16582.0
2015-10-28 13:40:00,108.12,108.38,108.11,108.32,12542.0,89.2092,89.4238,89.201,89.3743,12542.0
2015-10-28 13:50:00,108.34,109.0,108.33,109.0,34775.0,89.3908,89.9353,89.3825,89.9353,34775.0
2015-10-28 14:00:00,108.87,108.87,107.58,107.84,33635.0,89.8281,89.8281,88.7637,88.9782,33635.0
2015-10-28 14:10:00,107.78,107.82,107.01,107.27,46638.0,88.9287,88.9617,88.2934,88.5079,46638.0
2015-10-28 14:20:00,107.29,107.7,107.08,107.58,18810.0,88.5244,88.8627,88.3511,88.7637,18810.0
2015-10-28 14:30:00,107.55,107.64,107.36,107.56,20762.0,88.7389,88.8132,88.5822,88.7472,20762.0
2015-10-28 14:40:00,107.57,107.87,107.46,107.81,21261.0,88.7554,89.003,88.6647,88.9535,21261.0
2015-10-28 14:50:00,107.8,108.22,107.7,108.08,13882.0,88.9452,89.2918,88.8627,89.1762,13882.0
2015-10-28 15:00:00,108.12,108.44,108.0,108.34,15620.0,89.2092,89.4733,89.1102,89.3908,15620.0
2015-10-28 15:10:00,108.31,108.36,108.02,108.02,21842.0,89.366,89.4073,89.1267,89.1267,21842.0
2015-10-28 15:20:00,108.0,108.34,107.92,108.27,17134.0,89.1102,89.3908,89.0442,89.333,17134.0
2015-10-28 15:30:00,108.26,108.47,108.15,108.36,29692.0,89.3248,89.498,89.234,89.4073,29692.0
2015-10-28 15:40:00,108.37,108.72,108.37,108.65,44272.0,89.4155,89.7043,89.4155,89.6465,44272.0
2015-10-28 15:50:00,108.64,108.72,108.47,108.7,86678.0,89.6383,89.7043,89.498,89.6878,86678.0
2015-10-29 09:30:00,107.32,107.98,107.19,107.67,33592.0,88.5492,89.0937,88.4419,88.838,33592.0
2015-10-29 09:40:00,107.67,108.42,107.41,108.28,16891.0,88.838,89.4568,88.6234,89.3413,16891.0
2015-10-29 09:50:00,108.26,108.31,107.69,107.71,20226.0,89.3248,89.366,88.8545,88.871,20226.0
2015-10-29 10:00:00,107.75,108.05,107.66,107.92,35849.0,88.904,89.1515,88.8297,89.0442,35849.0
2015-10-29 10:10:00,107.97,108.3,107.84,107.96,26446.0,89.0855,89.3578,88.9782,89.0772,26446.0
2015-10-29 10:20:00,107.94,108.16,107.81,107.81,37665.0,89.0607,89.2422,88.9535,88.9535,37665.0
2015-10-29 10:30:00,107.81,108.15,107.81,107.9,12366.0,88.9535,89.234,88.9535,89.0277,12366.0
2015-10-29 10:40:00,107.93,108.16,107.64,107.64,16017.0,89.0525,89.2422,88.8132,88.8132,16017.0
2015-10-29 10:50:00,107.65,108.06,107.5,107.9,34282.0,88.8214,89.1597,88.6977,89.0277,34282.0
2015-10-29 11:00:00,107.88,107.9,107.73,107.89,11685.0,89.0112,89.0277,88.8875,89.0195,11685.0
2015-10-29 11:10:00,107.89,107.95,107.72,107.93,18017.0,89.0195,89.069,88.8792,89.0525,18017.0
2015-10-29 11:20:00,107.96,107.99,107.79,107.98,16678.0,89.0772,89.102,88.937,89.0937,16678.0
2015-10-29 11:30:00,108.0,108.18,107.99,108.15,10075.0,89.1102,89.2587,89.102,89.234,10075.0
2015-10-29 11:40:00,108.16,108.16,107.97,108.05,9080.0,89.2422,89.2422,89.0855,89.1515,9080.0
2015-10-29 11:50:00,108.07,108.28,108.0,108.28,8510.0,89.168,89.3413,89.1102,89.3413,8510.0
2015-10-29 12:00:00,108.28,108.28,107.98,108.04,4300.0,89.3413,89.3413,89.0937,89.1432,4300.0
2015-10-29 12:10:00,108.03,108.18,108.0,108.16,11589.0,89.135,89.2587,89.1102,89.2422,11589.0
2015-10-29 12:20:00,108.18,108.35,108.14,108.34,5201.0,89.2587,89.399,89.2257,89.3908,5201.0
2015-10-29 12:30:00,108.29,108.3,108.08,108.12,9278.0,89.3495,89.3578,89.1762,89.2092,9278.0
2015-10-29 12:40:00,108.09,108.22,108.08,108.12,8914.0,89.1845,89.2918,89.1762,89.2092,8914.0
2015-10-29 12:50:00,108.08,108.12,108.02,108.07,9624.0,89.1762,89.2092,89.1267,89.168,9624.0
2015-10-29 13:00:00,108.08,108.25,108.05,108.2,6376.0,89.1762,89.3165,89.1515,89.2753,6376.0
2015-10-29 13:10:00,108.21,108.26,108.16,108.26,3152.0,89.2835,89.3248,89.2422,89.3248,3152.0
2015-10-29 13:20:00,108.2,108.23,108.07,108.07,6165.0,89.2753,89.3,89.168,89.168,6165.0
2015-10-29 13:30:00,108.09,108.13,108.02,108.09,33307.0,89.1845,89.2175,89.1267,89.1845,33307.0
2015-10-29 13:40:00,108.07,108.16,108.05,108.09,6876.0,89.168,89.2422,89.1515,89.1845,6876.0
2015-10-29 13:50:00,108.07,108.2,108.07,108.13,10959.0,89.168,89.2753,89.168,89.2175,10959.0
2015-10-29 14:00:00,108.15,108.25,108.13,108.2,14674.0,89.234,89.3165,89.2175,89.2753,14674.0
2015-10-29 14:10:00,108.16,108.18,108.09,108.1,8104.0,89.2422,89.2587,89.1845,89.1927,8104.0
2015-10-29 14:20:00,108.11,108.2,108.01,108.1,29645.0,89.201,89.2753,89.1185,89.1927,29645.0
2015-10-29 14:30:00,108.1,108.17,108.08,108.17,15231.0,89.1927,89.2505,89.1762,89.2505,15231.0
2015-10-29 14:40:00,108.18,108.2,108.03,108.03,8132.0,89.2587,89.2753,89.135,89.135,8132.0
2015-10-29 14:50:00,108.0,108.1,108.0,108.09,9667.0,89.1102,89.1927,89.1102,89.1845,9667.0
2015-10-29 15:00:00,108.1,108.16,108.0,108.15,21070.0,89.1927,89.2422,89.1102,89.234,21070.0
2015-10-29 15:10:00,108.17,108.46,108.16,108.46,19062.0,89.2505,89.4898,89.2422,89.4898,19062.0
2015-10-29 15:20:00,108.44,108.59,108.44,108.51,24631.0,89.4733,89.597,89.4733,89.531,24631.0
2015-10-29 15:30:00,108.49,108.55,108.43,108.48,18715.0,89.5145,89.564,89.465,89.5063,18715.0
2015-10-29 15:40:00,108.51,108.6,108.44,108.48,37756.0,89.531,89.6053,89.4733,89.5063,37756.0
2015-10-29 15:50:00,108.47,108.59,108.41,108.55,86702.0,89.498,89.597,89.4485,89.564,86702.0
2015-10-30 09:30:00,108.88,109.88,108.7,109.34,30451.0,89.8363,90.6614,89.6878,90.2159,30451.0
2015-10-30 09:40:00,109.19,109.86,109.06,109.53,50722.0,90.0921,90.6449,89.9848,90.3726,50722.0
2015-10-30 09:50:00,109.46,110.24,109.27,110.21,43118.0,90.3149,90.9584,90.1581,90.9337,43118.0
2015-10-30 10:00:00,110.17,110.47,110.16,110.42,36631.0,90.9007,91.1482,90.8924,91.107,36631.0
2015-10-30 10:10:00,110.44,110.44,109.78,110.18,52702.0,91.1235,91.1235,90.5789,90.9089,52702.0
2015-10-30 10:20:00,110.11,110.11,109.58,109.73,13131.0,90.8512,90.8512,90.4139,90.5376,13131.0
2015-10-30 10:30:00,109.75,109.96,109.64,109.67,15251.0,90.5541,90.7274,90.4634,90.4881,15251.0
2015-10-30 10:40:00,109.55,110.14,109.55,110.02,18870.0,90.3891,90.8759,90.3891,90.7769,18870.0
2015-10-30 10:50:00,110.01,110.02,109.79,109.88,15679.0,90.7687,90.7769,90.5872,90.6614,15679.0
2015-10-30 11:00:00,109.93,110.04,109.68,109.9,9859.0,90.7027,90.7934,90.4964,90.6779,9859.0
2015-10-30 11:10:00,109.83,109.86,109.39,109.49,19991.0,90.6202,90.6449,90.2571,90.3396,19991.0
2015-10-30 11:20:00,109.48,109.7,109.28,109.7,10212.0,90.3314,90.5129,90.1664,90.5129,10212.0
2015-10-30 11:30:00,109.7,109.7,109.36,109.41,14246.0,90.5129,90.5129,90.2324,90.2736,14246.0
2015-10-30 11:40:00,109.48,109.61,109.38,109.49,11082.0,90.3314,90.4386,90.2489,90.3396,11082.0
2015-10-30 11:50:00,109.56,109.84,109.53,109.72,12166.0,90.3974,90.6284,90.3726,90.5294,12166.0
2015-10-30 12:00:00,109.69,109.74,109.51,109.6,11296.0,90.5046,90.5459,90.3561,90.4304,11296.0
2015-10-30 12:10:00,109.63,109.73,109.49,109.61,11244.0,90.4551,90.5376,90.3396,90.4386,11244.0
2015-10-30 12:20:00,109.63,109.73,109.49,109.53,8818.0,90.4551,90.5376,90.3396,90.3726,8818.0
2015-10-30 12:30:00,109.57,109.77,109.57,109.69,6900.0,90.4056,90.5707,90.4056,90.5046,6900.0
2015-10-30 12:40:00,109.68,109.77,109.59,109.76,7943.0,90.4964,90.5707,90.4221,90.5624,7943.0
2015-10-30 12:50:00,109.8,109.85,109.71,109.83,21466.0,90.5954,90.6367,90.5211,90.6202,21466.0
2015-10-30 13:00:00,109.86,110.01,109.83,109.98,40930.0,90.6449,90.7687,90.6202,90.7439,40930.0
2015-10-30 13:10:00,109.98,109.99,109.91,109.98,6059.0,90.7439,90.7522,90.6862,90.7439,6059.0
2015-10-30 13:20:00,109.97,110.0,109.89,109.92,15646.0,90.7357,90.7604,90.6697,90.6944,15646.0
2015-10-30 13:30:00,109.9,110.01,109.89,110.0,24753.0,90.6779,90.7687,90.6697,90.7604,24753.0
2015-10-30 13:40:00,110.0,110.05,109.96,110.0,18875.0,90.7604,90.8017,90.7274,90.7604,18875.0
2015-10-30 13:50:00,109.96,109.99,109.89,109.93,9055.0,90.7274,90.7522,90.6697,90.7027,9055.0
2015-10-30 14:00:00,109.88,109.96,109.88,109.91,13100.0,90.6614,90.7274,90.6614,90.6862,13100.0
2015-10-30 14:10:00,109.9,109.94,109.72,109.76,12966.0,90.6779,90.7109,90.5294,90.5624,12966.0
2015-10-30 14:20:00,109.75,109.76,109.34,109.4,12977.0,90.5541,90.5624,90.2159,90.2654,12977.0
2015-10-30 14:30:00,109.4,109.52,109.32,109.32,12177.0,90.2654,90.3644,90.1994,90.1994,12177.0
2015-10-30 14:40:00,109.29,109.33,109.13,109.13,9490.0,90.1746,90.2076,90.0426,90.0426,9490.0
2015-10-30 14:50:00,109.12,109.43,109.12,109.28,9611.0,90.0343,90.2901,90.0343,90.1664,9611.0
2015-10-30 15:00:00,109.26,109.26,109.1,109.21,14359.0,90.1499,90.1499,90.0178,90.1086,14359.0
2015-10-30 15:10:00,109.2,109.39,109.05,109.31,18957.0,90.1003,90.2571,89.9766,90.1911,18957.0
2015-10-30 15:20:00,109.35,109.48,109.15,109.17,22799.0,90.2241,90.3314,90.0591,90.0756,22799.0
2015-10-30 15:30:00,109.15,109.29,109.11,109.22,55046.0,90.0591,90.1746,90.0261,90.1168,55046.0
2015-10-30 15:40:00,109.25,109.62,109.22,109.59,31378.0,90.1416,90.4469,90.1168,90.4221,31378.0
2015-10-30 15:50:00,109.57,109.57,109.16,109.16,63142.0,90.4056,90.4056,90.0673,90.0673,63142.0
2015-11-02 09:30:00,109.2,109.36,108.18,109.19,19468.0,90.1003,90.2324,89.2587,90.0921,19468.0
2015-11-02 09:40:00,109.17,109.43,109.0,109.4,11142.0,90.0756,90.2901,89.9353,90.2654,11142.0
2015-11-02 09:50:00,109.4,109.59,109.27,109.59,7944.0,90.2654,90.4221,90.1581,90.4221,7944.0
2015-11-02 10:00:00,109.49,109.58,109.26,109.56,8617.0,90.3396,90.4139,90.1499,90.3974,8617.0
2015-11-02 10:10:00,109.5,109.5,109.07,109.27,7091.0,90.3479,90.3479,89.9931,90.1581,7091.0
2015-11-02 10:20:00,109.27,109.63,109.14,109.44,15346.0,90.1581,90.4551,90.0508,90.2984,15346.0
2015-11-02 10:30:00,109.48,109.48,109.06,109.09,10464.0,90.3314,90.3314,89.9848,90.0096,10464.0
2015-11-02 10:40:00,109.15,109.25,109.01,109.25,14657.0,90.0591,90.1416,89.9436,90.1416,14657.0
2015-11-02 10:50:00,109.31,109.55,109.27,109.46,19283.0,90.1911,90.3891,90.1581,90.3149,19283.0
2015-11-02 11:00:00,109.45,109.56,109.3,109.5,7839.0,90.3066,90.3974,90.1829,90.3479,7839.0
2015-11-02 11:10:00,109.46,109.58,109.46,109.47,6601.0,90.3149,90.4139,90.3149,90.3231,6601.0
2015-11-02 11:20:00,109.47,109.73,109.46,109.71,11251.0,90.3231,90.5376,90.3149,90.5211,11251.0
2015-11-02 11:30:00,109.78,109.85,109.67,109.72,8604.0,90.5789,90.6367,90.4881,90.5294,8604.0
2015-11-02 11:40:00,109.72,109.85,109.65,109.77,5512.0,90.5294,90.6367,90.4716,90.5707,5512.0
2015-11-02 11:50:00,109.74,109.8,109.58,109.61,6000.0,90.5459,90.5954,90.4139,90.4386,6000.0
2015-11-02 12:00:00,109.67,109.75,109.6,109.75,4010.0,90.4881,90.5541,90.4304,90.5541,4010.0
2015-11-02 12:10:00,109.75,109.85,109.73,109.8,6483.0,90.5541,90.6367,90.5376,90.5954,6483.0
2015-11-02 12:20:00,109.77,109.85,109.73,109.85,4104.0,90.5707,90.6367,90.5376,90.6367,4104.0
2015-11-02 12:30:00,109.84,109.88,109.74,109.74,3200.0,90.6284,90.6614,90.5459,90.5459,3200.0
2015-11-02 12:40:00,109.75,109.9,109.75,109.9,4100.0,90.5541,90.6779,90.5541,90.6779,4100.0
2015-11-02 12:50:00,109.9,110.02,109.9,110.02,11374.0,90.6779,90.7769,90.6779,90.7769,11374.0
2015-11-02 13:00:00,110.02,110.08,109.99,110.03,4695.0,90.7769,90.8264,90.7522,90.7852,4695.0
2015-11-02 13:10:00,110.04,110.04,109.88,109.9,5807.0,90.7934,90.7934,90.6614,90.6779,5807.0
2015-11-02 13:20:00,109.91,110.04,109.89,109.96,7411.0,90.6862,90.7934,90.6697,90.7274,7411.0
2015-11-02 13:30:00,109.96,110.15,109.94,110.11,5075.0,90.7274,90.8842,90.7109,90.8512,5075.0
2015-11-02 13:40:00,110.1,110.18,110.08,110.18,4191.0,90.8429,90.9089,90.8264,90.9089,4191.0
2015-11-02 13:50:00,110.17,110.26,110.16,110.24,5160.0,90.9007,90.9749,90.8924,90.9584,5160.0
2015-11-02 14:00:00,110.28,110.37,110.21,110.21,8889.0,90.9914,91.0657,90.9337,90.9337,8889.0
2015-11-02 14:10:00,110.25,110.29,110.19,110.19,9363.0,90.9667,90.9997,90.9172,90.9172,9363.0
2015-11-02 14:20:00,110.2,110.27,110.17,110.25,6958.0,90.9254,90.9832,90.9007,90.9667,6958.0
2015-11-02 14:30:00,110.21,110.25,110.18,110.22,6601.0,90.9337,90.9667,90.9089,90.9419,6601.0
2015-11-02 14:40:00,110.28,110.33,110.24,110.3,11350.0,90.9914,91.0327,90.9584,91.008,11350.0
2015-11-02 14:50:00,110.3,110.61,110.3,110.61,9721.0,91.008,91.2637,91.008,91.2637,9721.0
2015-11-02 15:00:00,110.62,110.76,110.56,110.64,15210.0,91.272,91.3875,91.2225,91.2885,15210.0
2015-11-02 15:10:00,110.63,110.71,110.61,110.63,8834.0,91.2802,91.3462,91.2637,91.2802,8834.0
2015-11-02 15:20:00,110.64,110.67,110.55,110.62,14800.0,91.2885,91.3132,91.2142,91.272,14800.0
2015-11-02 15:30:00,110.62,110.75,110.6,110.7,14032.0,91.272,91.3792,91.2555,91.338,14032.0
2015-11-02 15:40:00,110.7,110.77,110.64,110.64,27928.0,91.338,91.3957,91.2885,91.2885,27928.0
2015-11-02 15:50:00,110.65,110.74,110.5,110.53,158600.0,91.2967,91.371,91.173,91.1977,158600.0
2015-11-03 09:30:00,110.02,110.83,109.93,110.65,19128.0,90.7769,91.4453,90.7027,91.2967,19128.0
2015-11-03 09:40:00,110.65,110.96,110.56,110.71,11303.0,91.2967,91.5525,91.2225,91.3462,11303.0
2015-11-03 09:50:00,110.66,110.86,110.0,110.06,15860.0,91.305,91.47,90.7604,90.8099,15860.0
2015-11-03 10:00:00,110.1,110.16,109.96,110.01,6054.0,90.8429,90.8924,90.7274,90.7687,6054.0
2015-11-03 10:10:00,110.08,110.16,110.0,110.1,11586.0,90.8264,90.8924,90.7604,90.8429,11586.0
2015-11-03 10:20:00,110.1,110.22,110.04,110.07,10373.0,90.8429,90.9419,90.7934,90.8182,10373.0
2015-11-03 10:30:00,110.07,110.14,109.83,109.86,14750.0,90.8182,90.8759,90.6202,90.6449,14750.0
2015-11-03 10:40:00,109.88,110.08,109.88,109.96,11739.0,90.6614,90.8264,90.6614,90.7274,11739.0
2015-11-03 10:50:00,109.94,110.0,109.47,109.47,10669.0,90.7109,90.7604,90.3231,90.3231,10669.0
2015-11-03 11:00:00,109.49,109.88,109.34,109.88,12224.0,90.3396,90.6614,90.2159,90.6614,12224.0
2015-11-03 11:10:00,109.83,109.9,109.59,109.59,7472.0,90.6202,90.6779,90.4221,90.4221,7472.0
2015-11-03 11:20:00,109.57,109.67,109.45,109.61,8542.0,90.4056,90.4881,90.3066,90.4386,8542.0
2015-11-03 11:30:00,109.6,109.72,109.45,109.7,12379.0,90.4304,90.5294,90.3066,90.5129,12379.0
2015-11-03 11:40:00,109.7,109.94,109.62,109.86,14561.0,90.5129,90.7109,90.4469,90.6449,14561.0
2015-11-03 11:50:00,109.84,109.9,109.71,109.8,7800.0,90.6284,90.6779,90.5211,90.5954,7800.0
2015-11-03 12:00:00,109.86,109.86,109.72,109.86,8432.0,90.6449,90.6449,90.5294,90.6449,8432.0
2015-11-03 12:10:00,109.89,109.91,109.74,109.76,8949.0,90.6697,90.6862,90.5459,90.5624,8949.0
2015-11-03 12:20:00,109.75,109.98,109.75,109.98,46720.0,90.5541,90.7439,90.5541,90.7439,46720.0
2015-11-03 12:30:00,110.0,110.12,109.97,109.97,13320.0,90.7604,90.8594,90.7357,90.7357,13320.0
2015-11-03 12:40:00,109.94,110.07,109.89,110.03,7049.0,90.7109,90.8182,90.6697,90.7852,7049.0
2015-11-03 12:50:00,110.04,110.06,109.78,109.79,12551.0,90.7934,90.8099,90.5789,90.5872,12551.0
2015-11-03 13:00:00,109.79,109.83,109.62,109.65,18192.0,90.5872,90.6202,90.4469,90.4716,18192.0
2015-11-03 13:10:00,109.7,109.72,109.16,109.42,28807.0,90.5129,90.5294,90.0673,90.2819,28807.0
2015-11-03 13:20:00,109.52,109.88,109.52,109.73,16220.0,90.3644,90.6614,90.3644,90.5376,16220.0
2015-11-03 13:30:00,109.7,109.78,109.64,109.75,10164.0,90.5129,90.5789,90.4634,90.5541,10164.0
2015-11-03 13:40:00,109.85,110.13,109.82,110.07,34059.0,90.6367,90.8677,90.6119,90.8182,34059.0
2015-11-03 13:50:00,110.08,110.13,110.0,110.03,9071.0,90.8264,90.8677,90.7604,90.7852,9071.0
2015-11-03 14:00:00,110.05,110.31,109.98,110.3,26689.0,90.8017,91.0162,90.7439,91.008,26689.0
2015-11-03 14:10:00,110.3,110.35,110.15,110.2,17790.0,91.008,91.0492,90.8842,90.9254,17790.0
2015-11-03 14:20:00,110.22,110.22,110.06,110.14,12548.0,90.9419,90.9419,90.8099,90.8759,12548.0
2015-11-03 14:30:00,110.21,110.28,110.19,110.24,11982.0,90.9337,90.9914,90.9172,90.9584,11982.0
2015-11-03 14:40:00,110.23,110.3,109.98,110.08,17782.0,90.9502,91.008,90.7439,90.8264,17782.0
2015-11-03 14:50:00,110.13,110.26,110.07,110.1,25534.0,90.8677,90.9749,90.8182,90.8429,25534.0
2015-11-03 15:00:00,110.14,110.22,110.05,110.15,11654.0,90.8759,90.9419,90.8017,90.8842,11654.0
2015-11-03 15:10:00,110.19,110.29,110.13,110.29,31243.0,90.9172,90.9997,90.8677,90.9997,31243.0
2015-11-03 15:20:00,110.29,110.45,110.29,110.4,16080.0,90.9997,91.1317,90.9997,91.0905,16080.0
2015-11-03 15:30:00,110.4,110.43,110.2,110.2,23940.0,91.0905,91.1152,90.9254,90.9254,23940.0
2015-11-03 15:40:00,110.2,110.28,110.04,110.23,29746.0,90.9254,90.9914,90.7934,90.9502,29746.0
2015-11-03 15:50:00,110.22,110.22,109.95,110.14,93733.0,90.9419,90.9419,90.7192,90.8759,93733.0
2015-11-04 09:30:00,110.64,111.03,110.08,110.14,35317.0,91.2885,91.6103,90.8264,90.8759,35317.0
2015-11-04 09:40:00,110.0,110.26,109.87,110.04,24111.0,90.7604,90.9749,90.6532,90.7934,24111.0
2015-11-04 09:50:00,110.08,110.27,109.93,110.02,17352.0,90.8264,90.9832,90.7027,90.7769,17352.0
2015-11-04 10:00:00,110.05,110.38,110.0,110.27,40094.0,90.8017,91.074,90.7604,90.9832,40094.0
2015-11-04 10:10:00,110.25,110.3,110.19,110.25,30609.0,90.9667,91.008,90.9172,90.9667,30609.0
2015-11-04 10:20:00,110.25,110.52,110.23,110.29,26029.0,90.9667,91.1895,90.9502,90.9997,26029.0
2015-11-04 10:30:00,110.3,110.3,110.15,110.17,24643.0,91.008,91.008,90.8842,90.9007,24643.0
2015-11-04 10:40:00,110.16,110.18,110.04,110.07,10745.0,90.8924,90.9089,90.7934,90.8182,10745.0
2015-11-04 10:50:00,110.07,110.15,110.03,110.03,12621.0,90.8182,90.8842,90.7852,90.7852,12621.0
2015-11-04 11:00:00,110.04,110.1,109.88,109.89,5733.0,90.7934,90.8429,90.6614,90.6697,5733.0
2015-11-04 11:10:00,109.86,110.08,109.85,110.01,2622.0,90.6449,90.8264,90.6367,90.7687,2622.0
2015-11-04 11:20:00,110.01,110.12,109.89,109.9,5384.0,90.7687,90.8594,90.6697,90.6779,5384.0
2015-11-04 11:30:00,109.89,109.91,109.66,109.75,16100.0,90.6697,90.6862,90.4799,90.5541,16100.0
2015-11-04 11:40:00,109.77,109.82,109.59,109.77,37460.0,90.5707,90.6119,90.4221,90.5707,37460.0
2015-11-04 11:50:00,109.77,109.81,109.65,109.81,4632.0,90.5707,90.6037,90.4716,90.6037,4632.0
2015-11-04 12:00:00,109.78,109.79,109.66,109.7,16206.0,90.5789,90.5872,90.4799,90.5129,16206.0
2015-11-04 12:10:00,109.71,109.73,109.62,109.69,9073.0,90.5211,90.5376,90.4469,90.5046,9073.0
2015-11-04 12:20:00,109.7,109.79,109.66,109.69,5050.0,90.5129,90.5872,90.4799,90.5046,5050.0
2015-11-04 12:30:00,109.67,109.72,109.63,109.65,3370.0,90.4881,90.5294,90.4551,90.4716,3370.0
2015-11-04 12:40:00,109.62,109.67,109.55,109.63,16177.0,90.4469,90.4881,90.3891,90.4551,16177.0
2015-11-04 12:50:00,109.62,109.62,109.44,109.5,14332.0,90.4469,90.4469,90.2984,90.3479,14332.0
2015-11-04 13:00:00,109.5,109.5,109.19,109.21,61461.0,90.3479,90.3479,90.0921,90.1086,61461.0
2015-11-04 13:10:00,109.19,109.31,109.13,109.28,8205.0,90.0921,90.1911,90.0426,90.1664,8205.0
2015-11-04 13:20:00,109.28,109.79,109.28,109.72,14183.0,90.1664,90.5872,90.1664,90.5294,14183.0
2015-11-04 13:30:00,109.76,110.05,109.74,109.98,2405.0,90.5624,90.8017,90.5459,90.7439,2405.0
2015-11-04 13:40:00,109.95,110.0,109.84,109.88,2200.0,90.7192,90.7604,90.6284,90.6614,2200.0
2015-11-04 13:50:00,109.94,109.94,109.79,109.84,3697.0,90.7109,90.7109,90.5872,90.6284,3697.0
2015-11-04 14:00:00,109.85,109.9,109.79,109.87,1441.0,90.6367,90.6779,90.5872,90.6532,1441.0
2015-11-04 14:10:00,109.9,109.91,109.81,109.91,1689.0,90.6779,90.6862,90.6037,90.6862,1689.0
2015-11-04 14:20:00,109.9,109.9,109.77,109.79,13106.0,90.6779,90.6779,90.5707,90.5872,13106.0
2015-11-04 14:30:00,109.85,109.94,109.78,109.8,27336.0,90.6367,90.7109,90.5789,90.5954,27336.0
2015-11-04 14:40:00,109.8,109.84,109.7,109.72,13576.0,90.5954,90.6284,90.5129,90.5294,13576.0
2015-11-04 14:50:00,109.71,109.79,109.55,109.6,5999.0,90.5211,90.5872,90.3891,90.4304,5999.0
2015-11-04 15:00:00,109.66,109.66,109.47,109.56,2954.0,90.4799,90.4799,90.3231,90.3974,2954.0
2015-11-04 15:10:00,109.56,109.58,109.48,109.54,8188.0,90.3974,90.4139,90.3314,90.3809,8188.0
2015-11-04 15:20:00,109.52,109.68,109.5,109.57,19698.0,90.3644,90.4964,90.3479,90.4056,19698.0
2015-11-04 15:30:00,109.53,109.64,109.5,109.58,34115.0,90.3726,90.4634,90.3479,90.4139,34115.0
2015-11-04 15:40:00,109.58,109.72,109.51,109.58,11564.0,90.4139,90.5294,90.3561,90.4139,11564.0
2015-11-04 15:50:00,109.58,109.68,109.48,109.66,25729.0,90.4139,90.4964,90.3314,90.4799,25729.0
2015-11-05 09:30:00,109.45,110.05,109.45,109.92,36468.0,90.3066,90.8017,90.3066,90.6944,36468.0
2015-11-05 09:40:00,109.93,109.95,109.78,109.92,1184.0,90.7027,90.7192,90.5789,90.6944,1184.0
2015-11-05 09:50:00,109.83,109.85,109.45,109.49,13419.0,90.6202,90.6367,90.3066,90.3396,13419.0
2015-11-05 10:00:00,109.49,109.6,109.15,109.27,23770.0,90.3396,90.4304,90.0591,90.1581,23770.0
2015-11-05 10:10:00,109.27,109.62,109.18,109.25,14136.0,90.1581,90.4469,90.0838,90.1416,14136.0
2015-11-05 10:20:00,109.25,109.31,108.89,108.98,16702.0,90.1416,90.1911,89.8446,89.9188,16702.0
2015-11-05 10:30:00,108.99,109.32,108.91,109.14,18285.0,89.9271,90.1994,89.8611,90.0508,18285.0
2015-11-05 10:40:00,109.09,109.15,108.82,108.82,12120.0,90.0096,90.0591,89.7868,89.7868,12120.0
2015-11-05 10:50:00,108.84,109.3,108.74,109.3,17124.0,89.8033,90.1829,89.7208,90.1829,17124.0
2015-11-05 11:00:00,109.2,109.35,109.17,109.19,8570.0,90.1003,90.2241,90.0756,90.0921,8570.0
2015-11-05 11:10:00,109.16,109.3,109.15,109.19,11066.0,90.0673,90.1829,90.0591,90.0921,11066.0
2015-11-05 11:20:00,109.27,109.33,109.18,109.2,10891.0,90.1581,90.2076,90.0838,90.1003,10891.0
2015-11-05 11:30:00,109.24,109.25,109.11,109.11,9263.0,90.1333,90.1416,90.0261,90.0261,9263.0
2015-11-05 11:40:00,109.06,109.56,109.01,109.43,12750.0,89.9848,90.3974,89.9436,90.2901,12750.0
2015-11-05 11:50:00,109.44,109.59,109.43,109.48,19203.0,90.2984,90.4221,90.2901,90.3314,19203.0
2015-11-05 12:00:00,109.49,109.49,109.32,109.38,30284.0,90.3396,90.3396,90.1994,90.2489,30284.0
2015-11-05 12:10:00,109.43,109.47,109.32,109.39,5406.0,90.2901,90.3231,90.1994,90.2571,5406.0
2015-11-05 12:20:00,109.39,109.47,109.28,109.46,16566.0,90.2571,90.3231,90.1664,90.3149,16566.0
2015-11-05 12:30:00,109.57,109.62,109.45,109.48,11933.0,90.4056,90.4469,90.3066,90.3314,11933.0
2015-11-05 12:40:00,109.46,109.51,109.37,109.4,26184.0,90.3149,90.3561,90.2406,90.2654,26184.0
2015-11-05 12:50:00,109.4,109.45,109.36,109.38,27947.0,90.2654,90.3066,90.2324,90.2489,27947.0
2015-11-05 13:00:00,109.42,109.59,109.37,109.48,31404.0,90.2819,90.4221,90.2406,90.3314,31404.0
2015-11-05 13:10:00,109.49,109.5,109.38,109.4,14677.0,90.3396,90.3479,90.2489,90.2654,14677.0
2015-11-05 13:20:00,109.41,109.42,109.24,109.24,7500.0,90.2736,90.2819,90.1333,90.1333,7500.0
2015-11-05 13:30:00,109.25,109.37,109.24,109.34,20245.0,90.1416,90.2406,90.1333,90.2159,20245.0
2015-11-05 13:40:00,109.32,109.35,109.27,109.29,13224.0,90.1994,90.2241,90.1581,90.1746,13224.0
2015-11-05 13:50:00,109.3,109.35,109.11,109.29,53314.0,90.1829,90.2241,90.0261,90.1746,53314.0
2015-11-05 14:00:00,109.37,109.47,109.29,109.47,6320.0,90.2406,90.3231,90.1746,90.3231,6320.0
2015-11-05 14:10:00,109.41,109.71,109.38,109.51,7400.0,90.2736,90.5211,90.2489,90.3561,7400.0
2015-11-05 14:20:00,109.49,109.52,109.34,109.42,10406.0,90.3396,90.3644,90.2159,90.2819,10406.0
2015-11-05 14:30:00,109.41,109.41,109.28,109.3,8500.0,90.2736,90.2736,90.1664,90.1829,8500.0
2015-11-05 14:40:00,109.29,109.35,109.22,109.28,9204.0,90.1746,90.2241,90.1168,90.1664,9204.0
2015-11-05 14:50:00,109.28,109.28,109.12,109.16,12155.0,90.1664,90.1664,90.0343,90.0673,12155.0
2015-11-05 15:00:00,109.16,109.2,109.07,109.11,10518.0,90.0673,90.1003,89.9931,90.0261,10518.0
2015-11-05 15:10:00,109.14,109.23,109.0,109.14,19038.0,90.0508,90.1251,89.9353,90.0508,19038.0
2015-11-05 15:20:00,109.16,109.24,109.05,109.18,25600.0,90.0673,90.1333,89.9766,90.0838,25600.0
2015-11-05 15:30:00,109.15,109.18,109.04,109.16,41737.0,90.0591,90.0838,89.9683,90.0673,41737.0
2015-11-05 15:40:00,109.19,109.21,109.03,109.06,39680.0,90.0921,90.1086,89.9601,89.9848,39680.0
2015-11-05 15:50:00,109.06,109.09,108.89,108.95,120638.0,89.9848,90.0096,89.8446,89.8941,120638.0
2015-11-06 09:30:00,108.68,109.09,107.69,108.88,45206.0,89.6713,90.0096,88.8545,89.8363,45206.0
2015-11-06 09:40:00,109.1,109.43,108.63,108.72,20650.0,90.0178,90.2901,89.63,89.7043,20650.0
2015-11-06 09:50:00,108.8,108.86,108.51,108.56,32309.0,89.7703,89.8198,89.531,89.5723,32309.0
2015-11-06 10:00:00,108.51,108.53,107.81,107.95,52027.0,89.531,89.5475,88.9535,89.069,52027.0
2015-11-06 10:10:00,107.96,108.25,107.86,108.25,13849.0,89.0772,89.3165,88.9947,89.3165,13849.0
2015-11-06 10:20:00,108.17,108.25,107.97,108.2,16785.0,89.2505,89.3165,89.0855,89.2753,16785.0
2015-11-06 10:30:00,108.26,108.71,108.26,108.71,23417.0,89.3248,89.696,89.3248,89.696,23417.0
2015-11-06 10:40:00,108.75,109.0,108.75,108.93,10741.0,89.7291,89.9353,89.7291,89.8776,10741.0
2015-11-06 10:50:00,108.96,108.99,108.78,108.84,26811.0,89.9023,89.9271,89.7538,89.8033,26811.0
2015-11-06 11:00:00,108.9,109.0,108.7,108.88,9563.0,89.8528,89.9353,89.6878,89.8363,9563.0
2015-11-06 11:10:00,108.85,108.94,108.59,108.67,45396.0,89.8116,89.8858,89.597,89.663,45396.0
2015-11-06 11:20:00,108.61,108.92,108.61,108.8,23949.0,89.6135,89.8693,89.6135,89.7703,23949.0
2015-11-06 11:30:00,108.87,108.97,108.77,108.85,16277.0,89.8281,89.9106,89.7456,89.8116,16277.0
2015-11-06 11:40:00,108.83,108.83,108.62,108.8,18129.0,89.7951,89.7951,89.6218,89.7703,18129.0
2015-11-06 11:50:00,108.79,108.89,108.65,108.68,31013.0,89.7621,89.8446,89.6465,89.6713,31013.0
2015-11-06 12:00:00,108.75,108.91,108.7,108.83,12780.0,89.7291,89.8611,89.6878,89.7951,12780.0
2015-11-06 12:10:00,108.9,108.92,108.6,108.63,14182.0,89.8528,89.8693,89.6053,89.63,14182.0
2015-11-06 12:20:00,108.68,108.76,108.59,108.7,5835.0,89.6713,89.7373,89.597,89.6878,5835.0
2015-11-06 12:30:00,108.75,108.9,108.62,108.7,11408.0,89.7291,89.8528,89.6218,89.6878,11408.0
2015-11-06 12:40:00,108.67,108.72,108.63,108.65,18299.0,89.663,89.7043,89.63,89.6465,18299.0
2015-11-06 12:50:00,108.68,108.78,108.66,108.7,22204.0,89.6713,89.7538,89.6548,89.6878,22204.0
2015-11-06 13:00:00,108.69,108.9,108.59,108.86,33044.0,89.6795,89.8528,89.597,89.8198,33044.0
2015-11-06 13:10:00,108.84,108.9,108.65,108.71,25523.0,89.8033,89.8528,89.6465,89.696,25523.0
2015-11-06 13:20:00,108.71,108.83,108.68,108.7,23550.0,89.696,89.7951,89.6713,89.6878,23550.0
2015-11-06 13:30:00,108.68,108.82,108.68,108.79,7983.0,89.6713,89.7868,89.6713,89.7621,7983.0
2015-11-06 13:40:00,108.82,108.87,108.58,108.79,21535.0,89.7868,89.8281,89.5888,89.7621,21535.0
2015-11-06 13:50:00,108.83,109.0,108.77,108.95,10199.0,89.7951,89.9353,89.7456,89.8941,10199.0
2015-11-06 14:00:00,108.93,109.15,108.93,109.0,57845.0,89.8776,90.0591,89.8776,89.9353,57845.0
2015-11-06 14:10:00,109.0,109.2,109.0,109.12,28964.0,89.9353,90.1003,89.9353,90.0343,28964.0
2015-11-06 14:20:00,109.13,109.34,109.11,109.27,47691.0,90.0426,90.2159,90.0261,90.1581,47691.0
2015-11-06 14:30:00,109.27,109.27,109.02,109.03,70216.0,90.1581,90.1581,89.9518,89.9601,70216.0
2015-11-06 14:40:00,109.02,109.02,108.79,108.85,27011.0,89.9518,89.9518,89.7621,89.8116,27011.0
2015-11-06 14:50:00,108.85,108.85,108.64,108.72,31350.0,89.8116,89.8116,89.6383,89.7043,31350.0
2015-11-06 15:00:00,108.68,108.75,108.56,108.67,36387.0,89.6713,89.7291,89.5723,89.663,36387.0
2015-11-06 15:10:00,108.7,108.78,108.64,108.76,43882.0,89.6878,89.7538,89.6383,89.7373,43882.0
2015-11-06 15:20:00,108.77,108.79,108.69,108.79,30790.0,89.7456,89.7621,89.6795,89.7621,30790.0
2015-11-06 15:30:00,108.75,108.8,108.72,108.73,38129.0,89.7291,89.7703,89.7043,89.7126,38129.0
2015-11-06 15:40:00,108.75,108.84,108.68,108.84,49230.0,89.7291,89.8033,89.6713,89.8033,49230.0
2015-11-06 15:50:00,108.84,108.98,108.8,108.97,74377.0,89.8033,89.9188,89.7703,89.9106,74377.0
2015-11-09 09:30:00,108.98,108.98,108.59,108.87,20157.0,89.9188,89.9188,89.597,89.8281,20157.0
2015-11-09 09:40:00,108.69,108.9,108.27,108.34,13974.0,89.6795,89.8528,89.333,89.3908,13974.0
2015-11-09 09:50:00,108.39,108.59,108.29,108.38,25718.0,89.432,89.597,89.3495,89.4238,25718.0
2015-11-09 10:00:00,108.33,108.53,108.33,108.43,28434.0,89.3825,89.5475,89.3825,89.465,28434.0
2015-11-09 10:10:00,108.39,108.62,108.25,108.47,13534.0,89.432,89.6218,89.3165,89.498,13534.0
2015-11-09 10:20:00,108.49,108.49,108.12,108.2,10512.0,89.5145,89.5145,89.2092,89.2753,10512.0
2015-11-09 10:30:00,108.17,108.46,108.16,108.43,13338.0,89.2505,89.4898,89.2422,89.465,13338.0
2015-11-09 10:40:00,108.43,108.43,108.07,108.19,15346.0,89.465,89.465,89.168,89.267,15346.0
2015-11-09 10:50:00,108.17,108.41,108.11,108.12,55040.0,89.2505,89.4485,89.201,89.2092,55040.0
2015-11-09 11:00:00,108.05,108.05,107.69,107.91,17238.0,89.1515,89.1515,88.8545,89.036,17238.0
2015-11-09 11:10:00,107.88,108.01,107.61,107.61,25029.0,89.0112,89.1185,88.7884,88.7884,25029.0
2015-11-09 11:20:00,107.6,107.63,107.38,107.53,18437.0,88.7802,88.8049,88.5987,88.7224,18437.0
2015-11-09 11:30:00,107.51,107.9,107.51,107.78,14995.0,88.7059,89.0277,88.7059,88.9287,14995.0
2015-11-09 11:40:00,107.79,107.88,107.67,107.69,15380.0,88.937,89.0112,88.838,88.8545,15380.0
2015-11-09 11:50:00,107.69,107.88,107.66,107.84,13100.0,88.8545,89.0112,88.8297,88.9782,13100.0
2015-11-09 12:00:00,107.84,107.89,107.65,107.75,27119.0,88.9782,89.0195,88.8214,88.904,27119.0
2015-11-09 12:10:00,107.76,107.82,107.67,107.72,9916.0,88.9122,88.9617,88.838,88.8792,9916.0
2015-11-09 12:20:00,107.71,107.81,107.66,107.77,4700.0,88.871,88.9535,88.8297,88.9205,4700.0
2015-11-09 12:30:00,107.79,107.98,107.7,107.93,10976.0,88.937,89.0937,88.8627,89.0525,10976.0
2015-11-09 12:40:00,107.92,108.19,107.88,108.13,11861.0,89.0442,89.267,89.0112,89.2175,11861.0
2015-11-09 12:50:00,108.12,108.24,108.06,108.23,13311.0,89.2092,89.3083,89.1597,89.3,13311.0
2015-11-09 13:00:00,108.24,108.28,108.09,108.17,14731.0,89.3083,89.3413,89.1845,89.2505,14731.0
2015-11-09 13:10:00,108.17,108.21,108.02,108.21,27879.0,89.2505,89.2835,89.1267,89.2835,27879.0
2015-11-09 13:20:00,108.16,108.29,108.13,108.29,9714.0,89.2422,89.3495,89.2175,89.3495,9714.0
2015-11-09 13:30:00,108.26,108.41,108.23,108.35,24272.0,89.3248,89.4485,89.3,89.399,24272.0
2015-11-09 13:40:00,108.36,108.5,108.27,108.5,38867.0,89.4073,89.5228,89.333,89.5228,38867.0
2015-11-09 13:50:00,108.49,108.52,108.18,108.24,63901.0,89.5145,89.5393,89.2587,89.3083,63901.0
2015-11-09 14:00:00,108.25,108.31,107.84,107.9,69166.0,89.3165,89.366,88.9782,89.0277,69166.0
2015-11-09 14:10:00,107.87,108.01,107.57,107.64,80961.0,89.003,89.1185,88.7554,88.8132,80961.0
2015-11-09 14:20:00,107.61,107.63,107.34,107.52,26567.0,88.7884,88.8049,88.5657,88.7142,26567.0
2015-11-09 14:30:00,107.55,107.64,107.33,107.35,22352.0,88.7389,88.8132,88.5574,88.5739,22352.0
2015-11-09 14:40:00,107.3,107.36,107.11,107.17,32721.0,88.5327,88.5822,88.3759,88.4254,32721.0
2015-11-09 14:50:00,107.18,107.27,107.01,107.05,59231.0,88.4337,88.5079,88.2934,88.3264,59231.0
2015-11-09 15:00:00,107.05,107.11,107.03,107.09,51525.0,88.3264,88.3759,88.3099,88.3594,51525.0
2015-11-09 15:10:00,107.09,107.13,106.95,107.09,53052.0,88.3594,88.3924,88.2439,88.3594,53052.0
2015-11-09 15:20:00,107.06,107.53,107.04,107.4,104676.0,88.3346,88.7224,88.3181,88.6152,104676.0
2015-11-09 15:30:00,107.4,108.01,107.4,107.97,111053.0,88.6152,89.1185,88.6152,89.0855,111053.0
2015-11-09 15:40:00,107.97,108.26,107.92,108.23,140607.0,89.0855,89.3248,89.0442,89.3,140607.0
2015-11-09 15:50:00,108.23,108.24,107.74,107.81,159300.0,89.3,89.3083,88.8957,88.9535,159300.0
2015-11-10 09:30:00,102.11,104.72,102.11,103.78,286665.0,84.2504,86.4039,84.2504,85.6283,286665.0
2015-11-10 09:40:00,103.9,103.94,101.82,102.55,237540.0,85.7273,85.7603,84.0111,84.6135,237540.0
2015-11-10 09:50:00,102.53,104.0,102.41,103.78,111241.0,84.597,85.8099,84.498,85.6283,111241.0
2015-11-10 10:00:00,103.75,103.9,102.43,102.6,134122.0,85.6036,85.7273,84.5145,84.6547,134122.0
2015-11-10 10:10:00,102.61,102.98,102.23,102.51,123338.0,84.663,84.9683,84.3494,84.5805,123338.0
2015-11-10 10:20:00,102.48,103.11,102.38,102.59,65424.0,84.5557,85.0755,84.4732,84.6465,65424.0
2015-11-10 10:30:00,102.58,102.62,102.19,102.38,74018.0,84.6382,84.6712,84.3164,84.4732,74018.0
2015-11-10 10:40:00,102.43,102.91,102.28,102.61,51601.0,84.5145,84.9105,84.3907,84.663,51601.0
2015-11-10 10:50:00,102.72,103.25,102.55,103.09,61558.0,84.7537,85.191,84.6135,85.059,61558.0
2015-11-10 11:00:00,103.09,103.11,102.55,102.55,28665.0,85.059,85.0755,84.6135,84.6135,28665.0
2015-11-10 11:10:00,102.54,102.69,102.4,102.55,25688.0,84.6052,84.729,84.4897,84.6135,25688.0
2015-11-10 11:20:00,102.5,102.58,102.2,102.46,49413.0,84.5722,84.6382,84.3247,84.5392,49413.0
2015-11-10 11:30:00,102.46,102.59,102.12,102.32,67630.0,84.5392,84.6465,84.2587,84.4237,67630.0
2015-11-10 11:40:00,102.3,102.81,102.28,102.73,12760.0,84.4072,84.828,84.3907,84.762,12760.0
2015-11-10 11:50:00,102.78,103.02,102.75,102.79,20808.0,84.8032,85.0013,84.7785,84.8115,20808.0
2015-11-10 12:00:00,102.83,103.05,102.72,102.81,45745.0,84.8445,85.026,84.7537,84.828,45745.0
2015-11-10 12:10:00,102.81,103.05,102.79,102.96,16547.0,84.828,85.026,84.8115,84.9518,16547.0
2015-11-10 12:20:00,102.95,103.1,102.85,103.0,17561.0,84.9435,85.0673,84.861,84.9848,17561.0
2015-11-10 12:30:00,102.95,103.05,102.84,102.95,35244.0,84.9435,85.026,84.8527,84.9435,35244.0
2015-11-10 12:40:00,102.96,103.03,102.84,102.96,16712.0,84.9518,85.0095,84.8527,84.9518,16712.0
2015-11-10 12:50:00,102.99,103.12,102.91,102.96,27351.0,84.9765,85.0838,84.9105,84.9518,27351.0
2015-11-10 13:00:00,102.94,103.03,102.92,102.98,18084.0,84.9353,85.0095,84.9188,84.9683,18084.0
2015-11-10 13:10:00,102.99,103.09,102.94,102.96,37552.0,84.9765,85.059,84.9353,84.9518,37552.0
2015-11-10 13:20:00,102.98,103.05,102.95,102.98,28230.0,84.9683,85.026,84.9435,84.9683,28230.0
2015-11-10 13:30:00,103.0,103.05,102.96,102.97,44311.0,84.9848,85.026,84.9518,84.96,44311.0
2015-11-10 13:40:00,102.95,103.13,102.85,103.1,76058.0,84.9435,85.092,84.861,85.0673,76058.0
2015-11-10 13:50:00,103.1,103.13,102.83,102.95,22737.0,85.0673,85.092,84.8445,84.9435,22737.0
2015-11-10 14:00:00,102.93,103.1,102.87,103.1,77791.0,84.927,85.0673,84.8775,85.0673,77791.0
2015-11-10 14:10:00,103.12,103.97,103.08,103.84,32783.0,85.0838,85.7851,85.0508,85.6778,32783.0
2015-11-10 14:20:00,103.81,104.06,103.72,104.0,18718.0,85.6531,85.8594,85.5788,85.8099,18718.0
2015-11-10 14:30:00,103.98,104.09,103.84,103.93,73288.0,85.7934,85.8841,85.6778,85.7521,73288.0
2015-11-10 14:40:00,103.94,104.11,103.92,104.05,56729.0,85.7603,85.9006,85.7438,85.8511,56729.0
2015-11-10 14:50:00,104.09,104.43,104.02,104.25,72613.0,85.8841,86.1646,85.8264,86.0161,72613.0
2015-11-10 15:00:00,104.22,104.5,104.18,104.47,26118.0,85.9914,86.2224,85.9584,86.1976,26118.0
2015-11-10 15:10:00,104.46,104.47,104.08,104.18,31457.0,86.1894,86.1976,85.8759,85.9584,31457.0
2015-11-10 15:20:00,104.16,104.21,103.96,104.01,48175.0,85.9419,85.9831,85.7768,85.8181,48175.0
2015-11-10 15:30:00,104.0,104.1,103.93,104.05,40936.0,85.8099,85.8924,85.7521,85.8511,40936.0
2015-11-10 15:40:00,104.03,104.11,104.03,104.08,103177.0,85.8346,85.9006,85.8346,85.8759,103177.0
2015-11-10 15:50:00,104.08,104.17,103.97,104.16,153098.0,85.8759,85.9501,85.7851,85.9419,153098.0
2015-11-11 09:30:00,103.25,103.25,101.27,102.72,94114.0,85.191,85.191,83.5573,84.7537,94114.0
2015-11-11 09:40:00,102.61,102.8,102.0,102.46,76667.0,84.663,84.8197,84.1597,84.5392,76667.0
2015-11-11 09:50:00,102.38,103.59,102.37,103.06,59818.0,84.4732,85.4716,84.4649,85.0343,59818.0
2015-11-11 10:00:00,103.05,103.73,102.8,103.62,58946.0,85.026,85.5871,84.8197,85.4963,58946.0
2015-11-11 10:10:00,103.62,103.9,103.56,103.72,42279.0,85.4963,85.7273,85.4468,85.5788,42279.0
2015-11-11 10:20:00,103.71,103.81,103.37,103.64,43366.0,85.5706,85.6531,85.29,85.5128,43366.0
2015-11-11 10:30:00,103.66,103.86,103.13,103.33,26472.0,85.5293,85.6943,85.092,85.257,26472.0
2015-11-11 10:40:00,103.36,103.87,103.35,103.68,31260.0,85.2818,85.7026,85.2735,85.5458,31260.0
2015-11-11 10:50:00,103.65,103.75,103.23,103.57,22892.0,85.5211,85.6036,85.1745,85.4551,22892.0
2015-11-11 11:00:00,103.55,103.89,103.38,103.62,17449.0,85.4386,85.7191,85.2983,85.4963,17449.0
2015-11-11 11:10:00,103.65,103.98,103.6,103.96,21496.0,85.5211,85.7934,85.4798,85.7768,21496.0
2015-11-11 11:20:00,103.85,104.06,103.69,103.78,14921.0,85.6861,85.8594,85.5541,85.6283,14921.0
2015-11-11 11:30:00,103.74,103.96,103.71,103.81,14139.0,85.5953,85.7768,85.5706,85.6531,14139.0
2015-11-11 11:40:00,103.83,104.05,103.71,103.88,12178.0,85.6696,85.8511,85.5706,85.7108,12178.0
2015-11-11 11:50:00,103.88,104.02,103.8,103.94,11150.0,85.7108,85.8264,85.6448,85.7603,11150.0
2015-11-11 12:00:00,104.01,104.23,104.01,104.16,23150.0,85.8181,85.9996,85.8181,85.9419,23150.0
2015-11-11 12:10:00,104.14,104.52,104.11,104.33,25671.0,85.9254,86.2389,85.9006,86.0821,25671.0
2015-11-11 12:20:00,104.37,104.91,104.36,104.66,65462.0,86.1151,86.5607,86.1069,86.3544,65462.0
2015-11-11 12:30:00,104.68,104.78,104.55,104.66,24577.0,86.3709,86.4534,86.2637,86.3544,24577.0
2015-11-11 12:40:00,104.69,105.37,104.69,105.28,15673.0,86.3792,86.9402,86.3792,86.866,15673.0
2015-11-11 12:50:00,105.27,105.33,104.7,104.7,20041.0,86.8577,86.9072,86.3874,86.3874,20041.0
2015-11-11 13:00:00,104.69,104.76,104.21,104.39,22434.0,86.3792,86.4369,85.9831,86.1316,22434.0
2015-11-11 13:10:00,104.35,104.48,104.26,104.35,13647.0,86.0986,86.2059,86.0244,86.0986,13647.0
2015-11-11 13:20:00,104.33,104.7,104.33,104.57,13619.0,86.0821,86.3874,86.0821,86.2802,13619.0
2015-11-11 13:30:00,104.62,104.67,104.31,104.36,14492.0,86.3214,86.3627,86.0656,86.1069,14492.0
2015-11-11 13:40:00,104.34,104.61,104.34,104.59,13079.0,86.0904,86.3132,86.0904,86.2967,13079.0
2015-11-11 13:50:00,104.58,104.82,104.56,104.56,13767.0,86.2884,86.4864,86.2719,86.2719,13767.0
2015-11-11 14:00:00,104.56,104.62,104.15,104.3,28136.0,86.2719,86.3214,85.9336,86.0574,28136.0
2015-11-11 14:10:00,104.27,104.53,104.22,104.53,18160.0,86.0326,86.2472,85.9914,86.2472,18160.0
2015-11-11 14:20:00,104.5,104.56,104.36,104.48,16390.0,86.2224,86.2719,86.1069,86.2059,16390.0
2015-11-11 14:30:00,104.49,104.65,104.46,104.55,18408.0,86.2141,86.3462,86.1894,86.2637,18408.0
2015-11-11 14:40:00,104.55,104.58,104.36,104.52,17237.0,86.2637,86.2884,86.1069,86.2389,17237.0
2015-11-11 14:50:00,104.53,104.55,104.26,104.26,16357.0,86.2472,86.2637,86.0244,86.0244,16357.0
2015-11-11 15:00:00,104.27,104.37,104.22,104.24,34144.0,86.0326,86.1151,85.9914,86.0079,34144.0
2015-11-11 15:10:00,104.21,104.32,104.12,104.14,36716.0,85.9831,86.0739,85.9089,85.9254,36716.0
2015-11-11 15:20:00,104.18,104.26,104.1,104.14,27907.0,85.9584,86.0244,85.8924,85.9254,27907.0
2015-11-11 15:30:00,104.16,104.19,103.87,103.88,44791.0,85.9419,85.9666,85.7026,85.7108,44791.0
2015-11-11 15:40:00,103.88,104.05,103.84,103.87,59559.0,85.7108,85.8511,85.6778,85.7026,59559.0
2015-11-11 15:50:00,103.87,103.92,103.8,103.87,90522.0,85.7026,85.7438,85.6448,85.7026,90522.0
2015-11-12 09:30:00,102.44,102.89,102.05,102.6,29706.0,84.5227,84.894,84.2009,84.6547,29706.0
2015-11-12 09:40:00,102.68,102.89,102.0,102.89,26308.0,84.7207,84.894,84.1597,84.894,26308.0
2015-11-12 09:50:00,102.9,103.09,102.68,102.85,21232.0,84.9022,85.059,84.7207,84.861,21232.0
2015-11-12 10:00:00,102.8,102.91,102.61,102.74,17953.0,84.8197,84.9105,84.663,84.7702,17953.0
2015-11-12 10:10:00,102.81,103.13,102.8,103.1,14447.0,84.828,85.092,84.8197,85.0673,14447.0
2015-11-12 10:20:00,103.09,103.09,102.87,102.94,14151.0,85.059,85.059,84.8775,84.9353,14151.0
2015-11-12 10:30:00,102.99,103.33,102.85,103.28,11154.0,84.9765,85.257,84.861,85.2158,11154.0
2015-11-12 10:40:00,103.25,103.69,103.2,103.55,49973.0,85.191,85.5541,85.1498,85.4386,49973.0
2015-11-12 10:50:00,103.58,104.15,103.54,104.12,44490.0,85.4633,85.9336,85.4303,85.9089,44490.0
2015-11-12 11:00:00,104.16,104.4,104.13,104.4,18648.0,85.9419,86.1399,85.9171,86.1399,18648.0
2015-11-12 11:10:00,104.38,104.41,104.05,104.05,21454.0,86.1234,86.1481,85.8511,85.8511,21454.0
2015-11-12 11:20:00,104.02,104.13,103.95,104.11,22133.0,85.8264,85.9171,85.7686,85.9006,22133.0
2015-11-12 11:30:00,104.09,104.16,103.87,103.87,15270.0,85.8841,85.9419,85.7026,85.7026,15270.0
2015-11-12 11:40:00,103.89,103.99,103.6,103.73,12135.0,85.7191,85.8016,85.4798,85.5871,12135.0
2015-11-12 11:50:00,103.7,103.91,103.55,103.89,11844.0,85.5623,85.7356,85.4386,85.7191,11844.0
2015-11-12 12:00:00,103.91,103.99,103.82,103.87,19053.0,85.7356,85.8016,85.6613,85.7026,19053.0
2015-11-12 12:10:00,103.89,103.9,103.32,103.34,21447.0,85.7191,85.7273,85.2488,85.2653,21447.0
2015-11-12 12:20:00,103.33,103.46,103.17,103.36,13835.0,85.257,85.3643,85.125,85.2818,13835.0
2015-11-12 12:30:00,103.36,103.5,103.34,103.39,12197.0,85.2818,85.3973,85.2653,85.3065,12197.0
2015-11-12 12:40:00,103.43,103.7,103.39,103.66,33459.0,85.3395,85.5623,85.3065,85.5293,33459.0
2015-11-12 12:50:00,103.66,103.77,103.61,103.71,16947.0,85.5293,85.6201,85.4881,85.5706,16947.0
2015-11-12 13:00:00,103.72,103.96,103.72,103.82,22119.0,85.5788,85.7768,85.5788,85.6613,22119.0
2015-11-12 13:10:00,103.82,104.03,103.81,104.01,24895.0,85.6613,85.8346,85.6531,85.8181,24895.0
2015-11-12 13:20:00,104.02,104.15,103.89,104.15,21602.0,85.8264,85.9336,85.7191,85.9336,21602.0
2015-11-12 13:30:00,104.15,104.26,104.11,104.25,22783.0,85.9336,86.0244,85.9006,86.0161,22783.0
2015-11-12 13:40:00,104.26,104.26,103.82,103.93,14104.0,86.0244,86.0244,85.6613,85.7521,14104.0
2015-11-12 13:50:00,103.94,104.02,103.87,103.92,12122.0,85.7603,85.8264,85.7026,85.7438,12122.0
2015-11-12 14:00:00,103.97,103.97,103.69,103.77,12409.0,85.7851,85.7851,85.5541,85.6201,12409.0
2015-11-12 14:10:00,103.78,103.78,103.57,103.58,9114.0,85.6283,85.6283,85.4551,85.4633,9114.0
2015-11-12 14:20:00,103.55,103.72,103.39,103.68,24746.0,85.4386,85.5788,85.3065,85.5458,24746.0
2015-11-12 14:30:00,103.71,103.71,103.31,103.34,20815.0,85.5706,85.5706,85.2405,85.2653,20815.0
2015-11-12 14:40:00,103.27,103.43,103.22,103.37,23744.0,85.2075,85.3395,85.1663,85.29,23744.0
2015-11-12 14:50:00,103.39,103.39,103.1,103.24,35885.0,85.3065,85.3065,85.0673,85.1828,35885.0
2015-11-12 15:00:00,103.26,103.26,102.84,102.97,28662.0,85.1993,85.1993,84.8527,84.96,28662.0
2015-11-12 15:10:00,102.99,103.08,102.83,103.08,41506.0,84.9765,85.0508,84.8445,85.0508,41506.0
2015-11-12 15:20:00,103.1,103.1,102.81,102.96,24500.0,85.0673,85.0673,84.828,84.9518,24500.0
2015-11-12 15:30:00,102.99,102.99,102.68,102.74,32279.0,84.9765,84.9765,84.7207,84.7702,32279.0
2015-11-12 15:40:00,102.71,102.85,102.48,102.48,73058.0,84.7455,84.861,84.5557,84.5557,73058.0
2015-11-12 15:50:00,102.47,102.51,102.34,102.39,122769.0,84.5475,84.5805,84.4402,84.4815,122769.0
2015-11-13 09:30:00,101.87,103.41,101.75,102.91,22482.0,84.0524,85.323,83.9534,84.9105,22482.0
2015-11-13 09:40:00,102.98,103.12,102.49,102.75,11278.0,84.9683,85.0838,84.564,84.7785,11278.0
2015-11-13 09:50:00,102.71,102.87,102.4,102.49,22236.0,84.7455,84.8775,84.4897,84.564,22236.0
2015-11-13 10:00:00,102.56,102.65,102.29,102.61,33812.0,84.6217,84.696,84.3989,84.663,33812.0
2015-11-13 10:10:00,102.55,102.66,102.33,102.37,28557.0,84.6135,84.7042,84.4319,84.4649,28557.0
2015-11-13 10:20:00,102.37,102.64,102.35,102.44,38200.0,84.4649,84.6877,84.4484,84.5227,38200.0
2015-11-13 10:30:00,102.45,102.77,102.35,102.77,32847.0,84.531,84.795,84.4484,84.795,32847.0
2015-11-13 10:40:00,102.77,102.87,102.68,102.75,10281.0,84.795,84.8775,84.7207,84.7785,10281.0
2015-11-13 10:50:00,102.78,102.85,102.71,102.85,17265.0,84.8032,84.861,84.7455,84.861,17265.0
2015-11-13 11:00:00,102.86,102.94,102.65,102.92,18542.0,84.8692,84.9353,84.696,84.9188,18542.0
2015-11-13 11:10:00,102.94,102.98,102.64,102.75,19972.0,84.9353,84.9683,84.6877,84.7785,19972.0
2015-11-13 11:20:00,102.79,103.02,102.79,102.98,9633.0,84.8115,85.0013,84.8115,84.9683,9633.0
2015-11-13 11:30:00,102.96,103.02,102.83,102.86,36968.0,84.9518,85.0013,84.8445,84.8692,36968.0
2015-11-13 11:40:00,102.84,103.07,102.8,103.05,14155.0,84.8527,85.0425,84.8197,85.026,14155.0
2015-11-13 11:50:00,103.06,103.58,102.97,103.58,72400.0,85.0343,85.4633,84.96,85.4633,72400.0
2015-11-13 12:00:00,103.58,103.67,103.5,103.67,19503.0,85.4633,85.5376,85.3973,85.5376,19503.0
2015-11-13 12:10:00,103.72,103.98,103.63,103.94,25096.0,85.5788,85.7934,85.5046,85.7603,25096.0
2015-11-13 12:20:00,103.94,103.99,103.51,103.51,13849.0,85.7603,85.8016,85.4056,85.4056,13849.0
2015-11-13 12:30:00,103.52,103.52,103.28,103.34,19993.0,85.4138,85.4138,85.2158,85.2653,19993.0
2015-11-13 12:40:00,103.36,103.55,103.34,103.49,34317.0,85.2818,85.4386,85.2653,85.3891,34317.0
2015-11-13 12:50:00,103.48,103.5,103.37,103.48,16713.0,85.3808,85.3973,85.29,85.3808,16713.0
2015-11-13 13:00:00,103.49,103.51,103.21,103.27,48051.0,85.3891,85.4056,85.158,85.2075,48051.0
2015-11-13 13:10:00,103.28,103.3,103.09,103.16,15775.0,85.2158,85.2323,85.059,85.1168,15775.0
2015-11-13 13:20:00,103.19,103.21,103.03,103.04,9006.0,85.1415,85.158,85.0095,85.0178,9006.0
2015-11-13 13:30:00,103.04,103.18,102.93,102.94,11026.0,85.0178,85.1333,84.927,84.9353,11026.0
2015-11-13 13:40:00,102.95,103.05,102.91,102.91,6103.0,84.9435,85.026,84.9105,84.9105,6103.0
2015-11-13 13:50:00,102.88,102.99,102.86,102.92,11353.0,84.8857,84.9765,84.8692,84.9188,11353.0
2015-11-13 14:00:00,102.92,102.98,102.86,102.9,12200.0,84.9188,84.9683,84.8692,84.9022,12200.0
2015-11-13 14:10:00,102.85,102.97,102.8,102.97,12640.0,84.861,84.96,84.8197,84.96,12640.0
2015-11-13 14:20:00,102.96,103.09,102.96,103.08,7962.0,84.9518,85.059,84.9518,85.0508,7962.0
2015-11-13 14:30:00,103.03,103.06,102.88,102.88,10074.0,85.0095,85.0343,84.8857,84.8857,10074.0
2015-11-13 14:40:00,102.87,102.89,102.66,102.66,8786.0,84.8775,84.894,84.7042,84.7042,8786.0
2015-11-13 14:50:00,102.7,102.72,102.45,102.47,19600.0,84.7372,84.7537,84.531,84.5475,19600.0
2015-11-13 15:00:00,102.5,102.59,102.45,102.49,19819.0,84.5722,84.6465,84.531,84.564,19819.0
2015-11-13 15:10:00,102.51,102.62,102.49,102.51,18210.0,84.5805,84.6712,84.564,84.5805,18210.0
2015-11-13 15:20:00,102.5,102.53,102.38,102.51,16807.0,84.5722,84.597,84.4732,84.5805,16807.0
2015-11-13 15:30:00,102.51,102.65,102.47,102.62,23029.0,84.5805,84.696,84.5475,84.6712,23029.0
2015-11-13 15:40:00,102.61,102.7,102.49,102.7,48829.0,84.663,84.7372,84.564,84.7372,48829.0
2015-11-13 15:50:00,102.69,102.72,102.54,102.62,79853.0,84.729,84.7537,84.6052,84.6712,79853.0
2015-11-16 09:30:00,102.1,103.4,102.06,103.21,37361.0,84.2422,85.3148,84.2092,85.158,37361.0
2015-11-16 09:40:00,103.22,103.55,103.1,103.27,31887.0,85.1663,85.4386,85.0673,85.2075,31887.0
2015-11-16 09:50:00,103.31,103.36,103.01,103.27,20680.0,85.2405,85.2818,84.993,85.2075,20680.0
2015-11-16 10:00:00,103.19,103.19,102.88,103.05,28029.0,85.1415,85.1415,84.8857,85.026,28029.0
2015-11-16 10:10:00,103.09,103.43,103.0,103.38,9639.0,85.059,85.3395,84.9848,85.2983,9639.0
2015-11-16 10:20:00,103.37,103.55,103.22,103.24,9396.0,85.29,85.4386,85.1663,85.1828,9396.0
2015-11-16 10:30:00,103.29,103.29,103.0,103.13,10736.0,85.224,85.224,84.9848,85.092,10736.0
2015-11-16 10:40:00,103.24,103.28,103.1,103.11,12740.0,85.1828,85.2158,85.0673,85.0755,12740.0
2015-11-16 10:50:00,103.1,103.11,102.9,102.98,16746.0,85.0673,85.0755,84.9022,84.9683,16746.0
2015-11-16 11:00:00,103.0,103.17,103.0,103.12,10443.0,84.9848,85.125,84.9848,85.0838,10443.0
2015-11-16 11:10:00,103.07,103.2,103.0,103.16,15211.0,85.0425,85.1498,84.9848,85.1168,15211.0
2015-11-16 11:20:00,103.12,103.24,103.0,103.03,24115.0,85.0838,85.1828,84.9848,85.0095,24115.0
2015-11-16 11:30:00,103.07,103.31,103.06,103.29,9752.0,85.0425,85.2405,85.0343,85.224,9752.0
2015-11-16 11:40:00,103.28,103.78,103.28,103.73,30365.0,85.2158,85.6283,85.2158,85.5871,30365.0
2015-11-16 11:50:00,103.72,103.89,103.72,103.77,26317.0,85.5788,85.7191,85.5788,85.6201,26317.0
2015-11-16 12:00:00,103.79,104.05,103.74,104.05,21008.0,85.6366,85.8511,85.5953,85.8511,21008.0
2015-11-16 12:10:00,104.07,104.15,103.81,104.13,11867.0,85.8676,85.9336,85.6531,85.9171,11867.0
2015-11-16 12:20:00,104.15,104.42,104.13,104.4,25885.0,85.9336,86.1564,85.9171,86.1399,25885.0
2015-11-16 12:30:00,104.41,104.5,104.3,104.34,12055.0,86.1481,86.2224,86.0574,86.0904,12055.0
2015-11-16 12:40:00,104.36,104.48,104.15,104.16,10800.0,86.1069,86.2059,85.9336,85.9419,10800.0
2015-11-16 12:50:00,104.18,104.27,104.15,104.26,10260.0,85.9584,86.0326,85.9336,86.0244,10260.0
2015-11-16 13:00:00,104.24,104.32,104.21,104.29,10600.0,86.0079,86.0739,85.9831,86.0491,10600.0
2015-11-16 13:10:00,104.31,104.6,104.31,104.6,11644.0,86.0656,86.3049,86.0656,86.3049,11644.0
2015-11-16 13:20:00,104.57,104.67,104.44,104.46,29330.0,86.2802,86.3627,86.1729,86.1894,29330.0
2015-11-16 13:30:00,104.47,104.57,104.44,104.56,14029.0,86.1976,86.2802,86.1729,86.2719,14029.0
2015-11-16 13:40:00,104.56,104.62,104.52,104.55,11271.0,86.2719,86.3214,86.2389,86.2637,11271.0
2015-11-16 13:50:00,104.53,104.7,104.53,104.65,12883.0,86.2472,86.3874,86.2472,86.3462,12883.0
2015-11-16 14:00:00,104.67,104.69,104.55,104.58,10208.0,86.3627,86.3792,86.2637,86.2884,10208.0
2015-11-16 14:10:00,104.6,104.65,104.33,104.61,150736.0,86.3049,86.3462,86.0821,86.3132,150736.0
2015-11-16 14:20:00,104.63,104.72,104.55,104.57,11497.0,86.3297,86.4039,86.2637,86.2802,11497.0
2015-11-16 14:30:00,104.6,104.74,104.58,104.58,13779.0,86.3049,86.4204,86.2884,86.2884,13779.0
2015-11-16 14:40:00,104.61,104.61,104.41,104.47,13109.0,86.3132,86.3132,86.1481,86.1976,13109.0
2015-11-16 14:50:00,104.45,104.46,104.4,104.45,37336.0,86.1811,86.1894,86.1399,86.1811,37336.0
2015-11-16 15:00:00,104.45,104.63,104.44,104.61,40191.0,86.1811,86.3297,86.1729,86.3132,40191.0
2015-11-16 15:10:00,104.63,104.64,104.4,104.4,51597.0,86.3297,86.3379,86.1399,86.1399,51597.0
2015-11-16 15:20:00,104.39,104.72,104.39,104.62,22552.0,86.1316,86.4039,86.1316,86.3214,22552.0
2015-11-16 15:30:00,104.62,104.73,104.6,104.72,33227.0,86.3214,86.4122,86.3049,86.4039,33227.0
2015-11-16 15:40:00,104.72,104.73,104.52,104.53,50611.0,86.4039,86.4122,86.2389,86.2472,50611.0
2015-11-16 15:50:00,104.53,104.72,104.49,104.65,92770.0,86.2472,86.4039,86.2141,86.3462,92770.0
2015-11-17 09:30:00,104.9,105.37,104.61,104.61,17283.0,86.5524,86.9402,86.3132,86.3132,17283.0
2015-11-17 09:40:00,104.61,104.87,104.4,104.57,9805.0,86.3132,86.5277,86.1399,86.2802,9805.0
2015-11-17 09:50:00,104.62,104.95,104.43,104.95,8546.0,86.3214,86.5937,86.1646,86.5937,8546.0
2015-11-17 10:00:00,104.95,104.96,104.25,104.73,12112.0,86.5937,86.6019,86.0161,86.4122,12112.0
2015-11-17 10:10:00,104.73,104.97,104.37,104.6,14900.0,86.4122,86.6102,86.1151,86.3049,14900.0
2015-11-17 10:20:00,104.65,104.73,104.39,104.63,16045.0,86.3462,86.4122,86.1316,86.3297,16045.0
2015-11-17 10:30:00,104.71,105.08,104.67,104.81,10522.0,86.3957,86.701,86.3627,86.4782,10522.0
2015-11-17 10:40:00,104.76,104.94,104.72,104.94,12173.0,86.4369,86.5854,86.4039,86.5854,12173.0
2015-11-17 10:50:00,105.02,105.02,104.59,104.67,20401.0,86.6514,86.6514,86.2967,86.3627,20401.0
2015-11-17 11:00:00,104.68,104.86,104.45,104.53,11524.0,86.3709,86.5194,86.1811,86.2472,11524.0
2015-11-17 11:10:00,104.46,104.53,104.44,104.53,13674.0,86.1894,86.2472,86.1729,86.2472,13674.0
2015-11-17 11:20:00,104.52,104.63,104.48,104.59,10239.0,86.2389,86.3297,86.2059,86.2967,10239.0
2015-11-17 11:30:00,104.58,104.65,104.24,104.25,20133.0,86.2884,86.3462,86.0079,86.0161,20133.0
2015-11-17 11:40:00,104.29,104.35,104.2,104.25,12777.0,86.0491,86.0986,85.9749,86.0161,12777.0
2015-11-17 11:50:00,104.23,104.44,104.2,104.37,10761.0,85.9996,86.1729,85.9749,86.1151,10761.0
2015-11-17 12:00:00,104.36,104.76,104.36,104.45,10788.0,86.1069,86.4369,86.1069,86.1811,10788.0
2015-11-17 12:10:00,104.42,104.69,104.4,104.47,16144.0,86.1564,86.3792,86.1399,86.1976,16144.0
2015-11-17 12:20:00,104.43,104.44,104.07,104.1,15191.0,86.1646,86.1729,85.8676,85.8924,15191.0
2015-11-17 12:30:00,104.06,104.16,103.88,103.88,7600.0,85.8594,85.9419,85.7108,85.7108,7600.0
2015-11-17 12:40:00,103.89,104.07,103.86,104.06,7698.0,85.7191,85.8676,85.6943,85.8594,7698.0
2015-11-17 12:50:00,104.08,104.21,104.01,104.18,6801.0,85.8759,85.9831,85.8181,85.9584,6801.0
2015-11-17 13:00:00,104.19,104.35,104.11,104.24,9138.0,85.9666,86.0986,85.9006,86.0079,9138.0
2015-11-17 13:10:00,104.18,104.32,103.95,103.95,11937.0,85.9584,86.0739,85.7686,85.7686,11937.0
2015-11-17 13:20:00,103.94,103.99,103.62,103.7,11770.0,85.7603,85.8016,85.4963,85.5623,11770.0
2015-11-17 13:30:00,103.71,103.95,103.66,103.77,15866.0,85.5706,85.7686,85.5293,85.6201,15866.0
2015-11-17 13:40:00,103.76,103.78,103.54,103.62,15336.0,85.6118,85.6283,85.4303,85.4963,15336.0
2015-11-17 13:50:00,103.61,103.73,103.53,103.64,22094.0,85.4881,85.5871,85.4221,85.5128,22094.0
2015-11-17 14:00:00,103.64,103.84,103.47,103.84,17981.0,85.5128,85.6778,85.3726,85.6778,17981.0
2015-11-17 14:10:00,103.83,103.83,103.4,103.42,25009.0,85.6696,85.6696,85.3148,85.3313,25009.0
2015-11-17 14:20:00,103.4,103.41,102.93,103.01,33635.0,85.3148,85.323,84.927,84.993,33635.0
2015-11-17 14:30:00,103.04,103.09,102.88,103.06,17983.0,85.0178,85.059,84.8857,85.0343,17983.0
2015-11-17 14:40:00,103.08,103.21,102.84,102.93,28255.0,85.0508,85.158,84.8527,84.927,28255.0
2015-11-17 14:50:00,102.93,103.1,102.71,103.1,22828.0,84.927,85.0673,84.7455,85.0673,22828.0
2015-11-17 15:00:00,103.1,103.1,102.69,102.7,19189.0,85.0673,85.0673,84.729,84.7372,19189.0
2015-11-17 15:10:00,102.67,102.81,102.55,102.73,20902.0,84.7125,84.828,84.6135,84.762,20902.0
2015-11-17 15:20:00,102.72,103.0,102.7,102.91,16040.0,84.7537,84.9848,84.7372,84.9105,16040.0
2015-11-17 15:30:00,102.92,103.04,102.82,102.97,21246.0,84.9188,85.0178,84.8362,84.96,21246.0
2015-11-17 15:40:00,102.96,103.13,102.82,102.88,36653.0,84.9518,85.092,84.8362,84.8857,36653.0
2015-11-17 15:50:00,102.9,103.1,102.89,103.05,60276.0,84.9022,85.0673,84.894,85.026,60276.0
2015-11-18 09:30:00,103.5,104.18,103.4,103.89,25693.0,85.3973,85.9584,85.3148,85.7191,25693.0
2015-11-18 09:40:00,103.88,104.25,103.87,104.2,14342.0,85.7108,86.0161,85.7026,85.9749,14342.0
2015-11-18 09:50:00,104.28,104.57,104.15,104.31,45794.0,86.0409,86.2802,85.9336,86.0656,45794.0
2015-11-18 10:00:00,104.27,104.52,104.2,104.47,22968.0,86.0326,86.2389,85.9749,86.1976,22968.0
2015-11-18 10:10:00,104.45,104.46,103.88,103.95,26960.0,86.1811,86.1894,85.7108,85.7686,26960.0
2015-11-18 10:20:00,103.91,104.06,103.88,104.06,6800.0,85.7356,85.8594,85.7108,85.8594,6800.0
2015-11-18 10:30:00,104.09,104.34,103.92,104.18,46411.0,85.8841,86.0904,85.7438,85.9584,46411.0
2015-11-18 10:40:00,104.14,104.37,104.0,104.04,56223.0,85.9254,86.1151,85.8099,85.8429,56223.0
2015-11-18 10:50:00,103.97,104.26,103.95,104.2,10136.0,85.7851,86.0244,85.7686,85.9749,10136.0
2015-11-18 11:00:00,104.22,104.33,104.09,104.33,26405.0,85.9914,86.0821,85.8841,86.0821,26405.0
2015-11-18 11:10:00,104.29,104.58,104.22,104.32,13219.0,86.0491,86.2884,85.9914,86.0739,13219.0
2015-11-18 11:20:00,104.34,104.84,104.34,104.83,24292.0,86.0904,86.5029,86.0904,86.4947,24292.0
2015-11-18 11:30:00,104.8,104.88,104.74,104.84,18601.0,86.4699,86.5359,86.4204,86.5029,18601.0
2015-11-18 11:40:00,104.8,105.2,104.8,105.03,31561.0,86.4699,86.8,86.4699,86.6597,31561.0
2015-11-18 11:50:00,105.05,105.26,105.05,105.26,25701.0,86.6762,86.8495,86.6762,86.8495,25701.0
2015-11-18 12:00:00,105.24,105.42,105.17,105.19,26407.0,86.833,86.9815,86.7752,86.7917,26407.0
2015-11-18 12:10:00,105.19,105.34,105.18,105.33,11692.0,86.7917,86.9155,86.7835,86.9072,11692.0
2015-11-18 12:20:00,105.32,105.44,105.25,105.33,12826.0,86.899,86.998,86.8412,86.9072,12826.0
2015-11-18 12:30:00,105.33,105.39,105.28,105.33,14283.0,86.9072,86.9567,86.866,86.9072,14283.0
2015-11-18 12:40:00,105.34,105.36,105.28,105.33,14388.0,86.9155,86.932,86.866,86.9072,14388.0
2015-11-18 12:50:00,105.34,105.37,105.28,105.34,15531.0,86.9155,86.9402,86.866,86.9155,15531.0
2015-11-18 13:00:00,105.34,105.44,105.32,105.39,22604.0,86.9155,86.998,86.899,86.9567,22604.0
2015-11-18 13:10:00,105.4,105.41,105.2,105.33,21305.0,86.965,86.9732,86.8,86.9072,21305.0
2015-11-18 13:20:00,105.34,105.49,105.31,105.48,96315.0,86.9155,87.0392,86.8907,87.031,96315.0
2015-11-18 13:30:00,105.49,105.62,105.48,105.55,19106.0,87.0392,87.1465,87.031,87.0888,19106.0
2015-11-18 13:40:00,105.56,105.59,105.46,105.5,26672.0,87.097,87.1218,87.0145,87.0475,26672.0
2015-11-18 13:50:00,105.47,105.47,105.19,105.19,11332.0,87.0227,87.0227,86.7917,86.7917,11332.0
2015-11-18 14:00:00,105.23,105.67,105.18,105.62,20220.0,86.8247,87.1878,86.7835,87.1465,20220.0
2015-11-18 14:10:00,105.71,105.97,105.68,105.71,24262.0,87.2208,87.4353,87.196,87.2208,24262.0
2015-11-18 14:20:00,105.69,105.71,105.55,105.61,10866.0,87.2043,87.2208,87.0888,87.1383,10866.0
2015-11-18 14:30:00,105.61,105.62,105.31,105.39,14601.0,87.1383,87.1465,86.8907,86.9567,14601.0
2015-11-18 14:40:00,105.4,105.6,105.4,105.56,16343.0,86.965,87.13,86.965,87.097,16343.0
2015-11-18 14:50:00,105.54,105.63,105.43,105.63,22153.0,87.0805,87.1548,86.9897,87.1548,22153.0
2015-11-18 15:00:00,105.61,105.66,105.5,105.53,22393.0,87.1383,87.1795,87.0475,87.0722,22393.0
2015-11-18 15:10:00,105.5,105.68,105.5,105.63,21168.0,87.0475,87.196,87.0475,87.1548,21168.0
2015-11-18 15:20:00,105.63,105.63,105.43,105.46,17948.0,87.1548,87.1548,86.9897,87.0145,17948.0
2015-11-18 15:30:00,105.44,105.9,105.43,105.87,35857.0,86.998,87.3775,86.9897,87.3528,35857.0
2015-11-18 15:40:00,105.87,106.02,105.79,106.01,38555.0,87.3528,87.4765,87.2868,87.4683,38555.0
2015-11-18 15:50:00,106.03,106.19,105.99,106.06,77072.0,87.4848,87.6168,87.4518,87.5095,77072.0
2015-11-19 09:30:00,105.72,105.85,104.28,104.46,35411.0,87.827,87.935,86.6307,86.7802,35411.0
2015-11-19 09:40:00,104.46,105.34,104.46,105.34,17400.0,86.7802,87.5113,86.7802,87.5113,17400.0
2015-11-19 09:50:00,105.41,105.41,105.08,105.3,4323.0,87.5695,87.5695,87.2953,87.4781,4323.0
2015-11-19 10:00:00,105.37,105.89,105.37,105.79,38652.0,87.5362,87.9682,87.5362,87.8851,38652.0
2015-11-19 10:10:00,105.81,106.03,105.66,105.66,26106.0,87.9018,88.0845,87.7771,87.7771,26106.0
2015-11-19 10:20:00,105.65,106.04,105.65,105.91,14719.0,87.7688,88.0928,87.7688,87.9848,14719.0
2015-11-19 10:30:00,105.9,106.14,105.89,106.14,9693.0,87.9765,88.1759,87.9682,88.1759,9693.0
2015-11-19 10:40:00,106.12,106.41,106.05,106.14,15330.0,88.1593,88.4002,88.1011,88.1759,15330.0
2015-11-19 10:50:00,106.12,106.28,106.06,106.24,15231.0,88.1593,88.2922,88.1094,88.259,15231.0
2015-11-19 11:00:00,106.25,106.52,106.2,106.36,26913.0,88.2673,88.4916,88.2257,88.3587,26913.0
2015-11-19 11:10:00,106.36,106.44,106.08,106.24,14225.0,88.3587,88.4251,88.1261,88.259,14225.0
2015-11-19 11:20:00,106.27,106.35,106.17,106.3,11090.0,88.2839,88.3504,88.2008,88.3088,11090.0
2015-11-19 11:30:00,106.28,106.31,105.98,106.1,7162.0,88.2922,88.3171,88.043,88.1427,7162.0
2015-11-19 11:40:00,106.06,106.18,105.97,106.07,14447.0,88.1094,88.2091,88.0347,88.1177,14447.0
2015-11-19 11:50:00,106.06,106.06,105.87,106.0,29324.0,88.1094,88.1094,87.9516,88.0596,29324.0
2015-11-19 12:00:00,105.92,106.0,105.73,105.79,7299.0,87.9931,88.0596,87.8353,87.8851,7299.0
2015-11-19 12:10:00,105.76,105.91,105.71,105.72,5463.0,87.8602,87.9848,87.8187,87.827,5463.0
2015-11-19 12:20:00,105.7,106.03,105.69,106.02,6783.0,87.8104,88.0845,87.8021,88.0762,6783.0
2015-11-19 12:30:00,105.99,106.11,105.97,106.05,10664.0,88.0513,88.151,88.0347,88.1011,10664.0
2015-11-19 12:40:00,106.06,106.15,106.04,106.09,4036.0,88.1094,88.1842,88.0928,88.1344,4036.0
2015-11-19 12:50:00,106.13,106.21,105.93,106.04,22125.0,88.1676,88.2341,88.0014,88.0928,22125.0
2015-11-19 13:00:00,106.03,106.05,105.92,106.02,14426.0,88.0845,88.1011,87.9931,88.0762,14426.0
2015-11-19 13:10:00,105.99,106.01,105.86,105.86,24032.0,88.0513,88.0679,87.9433,87.9433,24032.0
2015-11-19 13:20:00,105.84,105.86,105.59,105.7,12181.0,87.9267,87.9433,87.719,87.8104,12181.0
2015-11-19 13:30:00,105.69,105.76,105.51,105.51,6291.0,87.8021,87.8602,87.6525,87.6525,6291.0
2015-11-19 13:40:00,105.52,105.56,105.5,105.53,13731.0,87.6608,87.6941,87.6442,87.6691,13731.0
2015-11-19 13:50:00,105.51,105.57,105.41,105.44,8308.0,87.6525,87.7024,87.5695,87.5944,8308.0
2015-11-19 14:00:00,105.45,105.46,105.31,105.39,5105.0,87.6027,87.611,87.4864,87.5528,5105.0
2015-11-19 14:10:00,105.39,105.71,105.37,105.62,27577.0,87.5528,87.8187,87.5362,87.7439,27577.0
2015-11-19 14:20:00,105.56,105.58,105.49,105.51,5247.0,87.6941,87.7107,87.6359,87.6525,5247.0
2015-11-19 14:30:00,105.5,105.62,105.48,105.55,27826.0,87.6442,87.7439,87.6276,87.6858,27826.0
2015-11-19 14:40:00,105.57,105.58,105.46,105.53,10622.0,87.7024,87.7107,87.611,87.6691,10622.0
2015-11-19 14:50:00,105.54,105.62,105.44,105.5,24783.0,87.6774,87.7439,87.5944,87.6442,24783.0
2015-11-19 15:00:00,105.5,105.54,105.42,105.49,18789.0,87.6442,87.6774,87.5778,87.6359,18789.0
2015-11-19 15:10:00,105.49,105.49,105.38,105.39,15607.0,87.6359,87.6359,87.5445,87.5528,15607.0
2015-11-19 15:20:00,105.41,105.82,105.4,105.79,32048.0,87.5695,87.9101,87.5611,87.8851,32048.0
2015-11-19 15:30:00,105.79,105.87,105.69,105.73,26692.0,87.8851,87.9516,87.8021,87.8353,26692.0
2015-11-19 15:40:00,105.73,105.85,105.71,105.77,35543.0,87.8353,87.935,87.8187,87.8685,35543.0
2015-11-19 15:50:00,105.76,105.84,105.74,105.77,67476.0,87.8602,87.9267,87.8436,87.8685,67476.0
2015-11-20 09:30:00,106.28,106.77,106.0,106.76,56959.0,88.2922,88.6993,88.0596,88.691,56959.0
2015-11-20 09:40:00,106.76,107.09,106.71,106.92,16378.0,88.691,88.9651,88.6494,88.8239,16378.0
2015-11-20 09:50:00,106.88,106.9,106.4,106.79,10058.0,88.7907,88.8073,88.3919,88.7159,10058.0
2015-11-20 10:00:00,106.79,106.83,106.38,106.4,11473.0,88.7159,88.7491,88.3753,88.3919,11473.0
2015-11-20 10:10:00,106.49,106.84,106.46,106.84,20862.0,88.4667,88.7574,88.4417,88.7574,20862.0
2015-11-20 10:20:00,106.85,106.85,106.63,106.66,8915.0,88.7657,88.7657,88.583,88.6079,8915.0
2015-11-20 10:30:00,106.69,106.81,106.63,106.81,9160.0,88.6328,88.7325,88.583,88.7325,9160.0
2015-11-20 10:40:00,106.78,106.78,106.46,106.48,64246.0,88.7076,88.7076,88.4417,88.4584,64246.0
2015-11-20 10:50:00,106.45,106.47,106.19,106.19,9331.0,88.4334,88.45,88.2174,88.2174,9331.0
2015-11-20 11:00:00,106.14,106.27,106.11,106.24,26029.0,88.1759,88.2839,88.151,88.259,26029.0
2015-11-20 11:10:00,106.23,106.27,106.15,106.26,6102.0,88.2507,88.2839,88.1842,88.2756,6102.0
2015-11-20 11:20:00,106.26,106.33,106.19,106.31,6426.0,88.2756,88.3337,88.2174,88.3171,6426.0
2015-11-20 11:30:00,106.29,106.32,106.13,106.13,11321.0,88.3005,88.3254,88.1676,88.1676,11321.0
2015-11-20 11:40:00,106.14,106.16,105.91,105.91,9145.0,88.1759,88.1925,87.9848,87.9848,9145.0
2015-11-20 11:50:00,105.95,105.95,105.8,105.92,10460.0,88.0181,88.0181,87.8934,87.9931,10460.0
2015-11-20 12:00:00,105.91,105.91,105.72,105.85,16668.0,87.9848,87.9848,87.827,87.935,16668.0
2015-11-20 12:10:00,105.84,105.85,105.71,105.8,7934.0,87.9267,87.935,87.8187,87.8934,7934.0
2015-11-20 12:20:00,105.83,105.84,105.55,105.6,13015.0,87.9184,87.9267,87.6858,87.7273,13015.0
2015-11-20 12:30:00,105.57,105.67,105.52,105.54,45572.0,87.7024,87.7854,87.6608,87.6774,45572.0
2015-11-20 12:40:00,105.53,105.69,105.34,105.34,10543.0,87.6691,87.8021,87.5113,87.5113,10543.0
2015-11-20 12:50:00,105.38,105.54,105.37,105.38,7897.0,87.5445,87.6774,87.5362,87.5445,7897.0
2015-11-20 13:00:00,105.35,105.55,105.35,105.48,9224.0,87.5196,87.6858,87.5196,87.6276,9224.0
2015-11-20 13:10:00,105.44,105.46,105.24,105.36,7557.0,87.5944,87.611,87.4282,87.5279,7557.0
2015-11-20 13:20:00,105.36,105.38,105.28,105.28,6031.0,87.5279,87.5445,87.4615,87.4615,6031.0
2015-11-20 13:30:00,105.31,105.31,105.12,105.19,8482.0,87.4864,87.4864,87.3285,87.3867,8482.0
2015-11-20 13:40:00,105.21,105.27,105.17,105.26,9783.0,87.4033,87.4531,87.3701,87.4448,9783.0
2015-11-20 13:50:00,105.24,105.25,105.1,105.24,38930.0,87.4282,87.4365,87.3119,87.4282,38930.0
2015-11-20 14:00:00,105.21,105.48,105.21,105.47,12301.0,87.4033,87.6276,87.4033,87.6193,12301.0
2015-11-20 14:10:00,105.46,105.58,105.46,105.56,16153.0,87.611,87.7107,87.611,87.6941,16153.0
2015-11-20 14:20:00,105.59,105.59,105.28,105.33,16232.0,87.719,87.719,87.4615,87.503,16232.0
2015-11-20 14:30:00,105.35,105.45,105.29,105.32,8224.0,87.5196,87.6027,87.4698,87.4947,8224.0
2015-11-20 14:40:00,105.31,105.35,105.23,105.28,24332.0,87.4864,87.5196,87.4199,87.4615,24332.0
2015-11-20 14:50:00,105.31,105.31,105.07,105.09,15339.0,87.4864,87.4864,87.287,87.3036,15339.0
2015-11-20 15:00:00,105.09,105.17,104.94,105.04,16199.0,87.3036,87.3701,87.179,87.2621,16199.0
2015-11-20 15:10:00,105.04,105.11,105.02,105.04,15039.0,87.2621,87.3202,87.2455,87.2621,15039.0
2015-11-20 15:20:00,105.06,105.11,104.99,105.11,18926.0,87.2787,87.3202,87.2205,87.3202,18926.0
2015-11-20 15:30:00,105.09,105.3,105.04,105.22,25564.0,87.3036,87.4781,87.2621,87.4116,25564.0
2015-11-20 15:40:00,105.22,105.43,105.2,105.36,47253.0,87.4116,87.5861,87.395,87.5279,47253.0
2015-11-20 15:50:00,105.36,105.39,105.13,105.19,98163.0,87.5279,87.5528,87.3368,87.3867,98163.0
2015-11-23 09:30:00,105.26,106.12,105.26,105.75,17105.0,87.4448,88.1593,87.4448,87.8519,17105.0
2015-11-23 09:40:00,105.86,106.13,105.81,106.09,7894.0,87.9433,88.1676,87.9018,88.1344,7894.0
2015-11-23 09:50:00,106.17,106.17,105.42,105.42,20198.0,88.2008,88.2008,87.5778,87.5778,20198.0
2015-11-23 10:00:00,105.41,105.47,105.01,105.22,8155.0,87.5695,87.6193,87.2372,87.4116,8155.0
2015-11-23 10:10:00,105.23,105.7,105.22,105.65,7718.0,87.4199,87.8104,87.4116,87.7688,7718.0
2015-11-23 10:20:00,105.73,105.79,105.56,105.56,12616.0,87.8353,87.8851,87.6941,87.6941,12616.0
2015-11-23 10:30:00,105.64,105.7,105.51,105.59,5880.0,87.7605,87.8104,87.6525,87.719,5880.0
2015-11-23 10:40:00,105.61,105.64,105.29,105.4,6542.0,87.7356,87.7605,87.4698,87.5611,6542.0
2015-11-23 10:50:00,105.37,105.47,105.25,105.38,10959.0,87.5362,87.6193,87.4365,87.5445,10959.0
2015-11-23 11:00:00,105.35,105.4,105.07,105.17,6900.0,87.5196,87.5611,87.287,87.3701,6900.0
2015-11-23 11:10:00,105.27,105.38,105.09,105.13,18370.0,87.4531,87.5445,87.3036,87.3368,18370.0
2015-11-23 11:20:00,105.13,105.27,105.05,105.19,10768.0,87.3368,87.4531,87.2704,87.3867,10768.0
2015-11-23 11:30:00,105.11,105.23,105.01,105.12,9379.0,87.3202,87.4199,87.2372,87.3285,9379.0
2015-11-23 11:40:00,105.07,105.15,104.96,104.96,5741.0,87.287,87.3535,87.1956,87.1956,5741.0
2015-11-23 11:50:00,104.95,105.02,104.82,105.0,12853.0,87.1873,87.2455,87.0793,87.2288,12853.0
2015-11-23 12:00:00,104.96,105.0,104.89,105.0,5885.0,87.1956,87.2288,87.1375,87.2288,5885.0
2015-11-23 12:10:00,104.99,105.0,104.81,104.9,7117.0,87.2205,87.2288,87.071,87.1458,7117.0
2015-11-23 12:20:00,104.88,104.98,104.85,104.92,3895.0,87.1292,87.2122,87.1042,87.1624,3895.0
2015-11-23 12:30:00,104.89,104.96,104.81,104.84,4739.0,87.1375,87.1956,87.071,87.0959,4739.0
2015-11-23 12:40:00,104.85,104.88,104.7,104.84,5296.0,87.1042,87.1292,86.9796,87.0959,5296.0
2015-11-23 12:50:00,104.85,104.87,104.78,104.86,7328.0,87.1042,87.1208,87.0461,87.1125,7328.0
2015-11-23 13:00:00,104.86,104.89,104.83,104.86,18315.0,87.1125,87.1375,87.0876,87.1125,18315.0
2015-11-23 13:10:00,104.86,104.95,104.7,104.7,14361.0,87.1125,87.1873,86.9796,86.9796,14361.0
2015-11-23 13:20:00,104.7,104.7,104.58,104.65,10651.0,86.9796,86.9796,86.8799,86.9381,10651.0
2015-11-23 13:30:00,104.66,104.76,104.58,104.75,12087.0,86.9464,87.0295,86.8799,87.0212,12087.0
2015-11-23 13:40:00,104.75,104.75,104.6,104.6,11265.0,87.0212,87.0212,86.8965,86.8965,11265.0
2015-11-23 13:50:00,104.6,104.68,104.48,104.48,19811.0,86.8965,86.963,86.7969,86.7969,19811.0
2015-11-23 14:00:00,104.48,104.66,104.48,104.54,14619.0,86.7969,86.9464,86.7969,86.8467,14619.0
2015-11-23 14:10:00,104.52,104.63,104.37,104.37,13777.0,86.8301,86.9215,86.7055,86.7055,13777.0
2015-11-23 14:20:00,104.35,104.35,104.11,104.18,49556.0,86.6889,86.6889,86.4895,86.5476,49556.0
2015-11-23 14:30:00,104.18,104.23,104.07,104.14,21370.0,86.5476,86.5892,86.4562,86.5144,21370.0
2015-11-23 14:40:00,104.15,104.22,104.09,104.09,25731.0,86.5227,86.5809,86.4729,86.4729,25731.0
2015-11-23 14:50:00,104.09,104.11,103.97,103.99,26860.0,86.4729,86.4895,86.3732,86.3898,26860.0
2015-11-23 15:00:00,104.0,104.09,104.0,104.08,43018.0,86.3981,86.4729,86.3981,86.4646,43018.0
2015-11-23 15:10:00,104.08,104.16,104.02,104.14,48009.0,86.4646,86.531,86.4147,86.5144,48009.0
2015-11-23 15:20:00,104.16,104.22,104.07,104.19,42408.0,86.531,86.5809,86.4562,86.5559,42408.0
2015-11-23 15:30:00,104.22,104.42,104.22,104.34,51750.0,86.5809,86.747,86.5809,86.6805,51750.0
2015-11-23 15:40:00,104.34,104.51,104.33,104.48,76724.0,86.6805,86.8218,86.6722,86.7969,76724.0
2015-11-23 15:50:00,104.48,104.5,104.42,104.48,106031.0,86.7969,86.8135,86.747,86.7969,106031.0
2015-11-24 09:30:00,104.3,104.46,103.78,104.21,19354.0,86.6473,86.7802,86.2153,86.5725,19354.0
2015-11-24 09:40:00,104.28,104.48,104.01,104.01,16113.0,86.6307,86.7969,86.4064,86.4064,16113.0
2015-11-24 09:50:00,104.05,104.33,104.0,104.3,6468.0,86.4396,86.6722,86.3981,86.6473,6468.0
2015-11-24 10:00:00,104.13,104.27,104.07,104.1,9467.0,86.5061,86.6224,86.4562,86.4812,9467.0
2015-11-24 10:10:00,104.13,104.16,103.97,104.1,7767.0,86.5061,86.531,86.3732,86.4812,7767.0
2015-11-24 10:20:00,104.01,104.16,103.85,103.9,2950.0,86.4064,86.531,86.2735,86.315,2950.0
2015-11-24 10:30:00,103.9,103.92,103.64,103.88,7002.0,86.315,86.3316,86.099,86.2984,7002.0
2015-11-24 10:40:00,103.96,104.04,103.68,103.68,9523.0,86.3649,86.4313,86.1323,86.1323,9523.0
2015-11-24 10:50:00,103.68,103.77,103.63,103.75,6183.0,86.1323,86.207,86.0907,86.1904,6183.0
2015-11-24 11:00:00,103.67,104.11,103.67,103.99,9791.0,86.1239,86.4895,86.1239,86.3898,9791.0
2015-11-24 11:10:00,103.96,104.0,103.84,103.91,8232.0,86.3649,86.3981,86.2652,86.3233,8232.0
2015-11-24 11:20:00,103.87,104.11,103.87,104.01,14620.0,86.2901,86.4895,86.2901,86.4064,14620.0
2015-11-24 11:30:00,104.04,104.12,103.96,103.98,18394.0,86.4313,86.4978,86.3649,86.3815,18394.0
2015-11-24 11:40:00,104.0,104.05,103.75,103.75,14453.0,86.3981,86.4396,86.1904,86.1904,14453.0
2015-11-24 11:50:00,103.75,103.95,103.75,103.91,9484.0,86.1904,86.3566,86.1904,86.3233,9484.0
2015-11-24 12:00:00,103.95,104.0,103.84,103.84,24393.0,86.3566,86.3981,86.2652,86.2652,24393.0
2015-11-24 12:10:00,103.88,104.0,103.86,103.97,15976.0,86.2984,86.3981,86.2818,86.3732,15976.0
2015-11-24 12:20:00,103.99,104.06,103.86,104.06,11141.0,86.3898,86.4479,86.2818,86.4479,11141.0
2015-11-24 12:30:00,104.06,104.17,104.01,104.1,2622.0,86.4479,86.5393,86.4064,86.4812,2622.0
2015-11-24 12:40:00,104.11,104.2,104.11,104.11,3578.0,86.4895,86.5642,86.4895,86.4895,3578.0
2015-11-24 12:50:00,104.21,104.22,104.15,104.15,2228.0,86.5725,86.5809,86.5227,86.5227,2228.0
2015-11-24 13:00:00,104.15,104.42,104.15,104.27,23198.0,86.5227,86.747,86.5227,86.6224,23198.0
2015-11-24 13:10:00,104.3,104.32,104.15,104.17,8890.0,86.6473,86.6639,86.5227,86.5393,8890.0
2015-11-24 13:20:00,104.15,104.3,104.14,104.26,9115.0,86.5227,86.6473,86.5144,86.6141,9115.0
2015-11-24 13:30:00,104.29,104.33,104.21,104.22,9671.0,86.639,86.6722,86.5725,86.5809,9671.0
2015-11-24 13:40:00,104.2,104.24,104.15,104.17,6859.0,86.5642,86.5975,86.5227,86.5393,6859.0
2015-11-24 13:50:00,104.14,104.17,104.11,104.16,11816.0,86.5144,86.5393,86.4895,86.531,11816.0
2015-11-24 14:00:00,104.16,104.23,104.14,104.15,13924.0,86.531,86.5892,86.5144,86.5227,13924.0
2015-11-24 14:10:00,104.17,104.17,104.0,104.09,8946.0,86.5393,86.5393,86.3981,86.4729,8946.0
2015-11-24 14:20:00,104.1,104.12,104.05,104.07,19842.0,86.4812,86.4978,86.4396,86.4562,19842.0
2015-11-24 14:30:00,104.09,104.15,104.02,104.11,11012.0,86.4729,86.5227,86.4147,86.4895,11012.0
2015-11-24 14:40:00,104.11,104.14,104.06,104.09,7258.0,86.4895,86.5144,86.4479,86.4729,7258.0
2015-11-24 14:50:00,104.09,104.15,104.09,104.13,10055.0,86.4729,86.5227,86.4729,86.5061,10055.0
2015-11-24 15:00:00,104.13,104.18,104.1,104.13,20914.0,86.5061,86.5476,86.4812,86.5061,20914.0
2015-11-24 15:10:00,104.13,104.16,104.05,104.05,23368.0,86.5061,86.531,86.4396,86.4396,23368.0
2015-11-24 15:20:00,104.05,104.14,104.02,104.04,19729.0,86.4396,86.5144,86.4147,86.4313,19729.0
2015-11-24 15:30:00,104.04,104.07,103.93,103.95,14881.0,86.4313,86.4562,86.3399,86.3566,14881.0
2015-11-24 15:40:00,103.94,104.03,103.9,103.93,40310.0,86.3482,86.423,86.315,86.3399,40310.0
2015-11-24 15:50:00,103.93,104.01,103.89,103.99,62823.0,86.3399,86.4064,86.3067,86.3898,62823.0
2015-11-25 09:30:00,103.91,104.5,103.78,104.29,34187.0,86.3233,86.8135,86.2153,86.639,34187.0
2015-11-25 09:40:00,104.24,104.35,104.04,104.23,14865.0,86.5975,86.6889,86.4313,86.5892,14865.0
2015-11-25 09:50:00,104.25,104.35,104.12,104.25,29798.0,86.6058,86.6889,86.4978,86.6058,29798.0
2015-11-25 10:00:00,104.27,104.28,104.02,104.11,27538.0,86.6224,86.6307,86.4147,86.4895,27538.0
2015-11-25 10:10:00,104.08,104.2,104.08,104.16,17429.0,86.4646,86.5642,86.4646,86.531,17429.0
2015-11-25 10:20:00,104.18,104.24,104.06,104.06,23631.0,86.5476,86.5975,86.4479,86.4479,23631.0
2015-11-25 10:30:00,104.09,104.33,104.09,104.2,33761.0,86.4729,86.6722,86.4729,86.5642,33761.0
2015-11-25 10:40:00,104.22,104.32,104.02,104.31,30764.0,86.5809,86.6639,86.4147,86.6556,30764.0
2015-11-25 10:50:00,104.32,104.32,104.22,104.25,17731.0,86.6639,86.6639,86.5809,86.6058,17731.0
2015-11-25 11:00:00,104.24,104.24,104.17,104.2,15922.0,86.5975,86.5975,86.5393,86.5642,15922.0
2015-11-25 11:10:00,104.22,104.42,104.22,104.4,12529.0,86.5809,86.747,86.5809,86.7304,12529.0
2015-11-25 11:20:00,104.4,104.55,104.24,104.3,39554.0,86.7304,86.855,86.5975,86.6473,39554.0
2015-11-25 11:30:00,104.27,104.28,104.16,104.28,7999.0,86.6224,86.6307,86.531,86.6307,7999.0
2015-11-25 11:40:00,104.24,104.31,104.17,104.3,18024.0,86.5975,86.6556,86.5393,86.6473,18024.0
2015-11-25 11:50:00,104.3,104.32,104.27,104.31,29791.0,86.6473,86.6639,86.6224,86.6556,29791.0
2015-11-25 12:00:00,104.31,104.32,104.28,104.3,41941.0,86.6556,86.6639,86.6307,86.6473,41941.0
2015-11-25 12:10:00,104.3,104.78,104.3,104.77,20271.0,86.6473,87.0461,86.6473,87.0378,20271.0
2015-11-25 12:20:00,104.79,104.95,104.75,104.95,30926.0,87.0544,87.1873,87.0212,87.1873,30926.0
2015-11-25 12:30:00,104.95,105.18,104.9,105.05,25930.0,87.1873,87.3784,87.1458,87.2704,25930.0
2015-11-25 12:40:00,105.05,105.27,104.97,105.27,45379.0,87.2704,87.4531,87.2039,87.4531,45379.0
2015-11-25 12:50:00,105.29,105.47,105.24,105.27,38194.0,87.4698,87.6193,87.4282,87.4531,38194.0
2015-11-25 13:00:00,105.29,105.44,105.19,105.28,26669.0,87.4698,87.5944,87.3867,87.4615,26669.0
2015-11-25 13:10:00,105.29,105.36,105.2,105.25,24148.0,87.4698,87.5279,87.395,87.4365,24148.0
2015-11-25 13:20:00,105.25,105.34,105.18,105.26,22615.0,87.4365,87.5113,87.3784,87.4448,22615.0
2015-11-25 13:30:00,105.26,105.41,105.23,105.41,28702.0,87.4448,87.5695,87.4199,87.5695,28702.0
2015-11-25 13:40:00,105.44,105.55,105.37,105.54,38772.0,87.5944,87.6858,87.5362,87.6774,38772.0
2015-11-25 13:50:00,105.52,105.67,105.21,105.21,72420.0,87.6608,87.7854,87.4033,87.4033,72420.0
2015-11-25 14:00:00,105.2,105.25,104.98,105.05,37390.0,87.395,87.4365,87.2122,87.2704,37390.0
2015-11-25 14:10:00,105.08,105.4,105.08,105.25,26768.0,87.2953,87.5611,87.2953,87.4365,26768.0
2015-11-25 14:20:00,105.24,105.34,105.15,105.19,16916.0,87.4282,87.5113,87.3535,87.3867,16916.0
2015-11-25 14:30:00,105.21,105.27,104.95,105.05,29581.0,87.4033,87.4531,87.1873,87.2704,29581.0
2015-11-25 14:40:00,105.04,105.26,105.04,105.19,24640.0,87.2621,87.4448,87.2621,87.3867,24640.0
2015-11-25 14:50:00,105.22,105.26,105.09,105.18,22891.0,87.4116,87.4448,87.3036,87.3784,22891.0
2015-11-25 15:00:00,105.22,105.23,105.14,105.18,18221.0,87.4116,87.4199,87.3451,87.3784,18221.0
2015-11-25 15:10:00,105.18,105.23,105.09,105.18,16761.0,87.3784,87.4199,87.3036,87.3784,16761.0
2015-11-25 15:20:00,105.15,105.25,105.12,105.18,23659.0,87.3535,87.4365,87.3285,87.3784,23659.0
2015-11-25 15:30:00,105.15,105.19,105.1,105.14,28128.0,87.3535,87.3867,87.3119,87.3451,28128.0
2015-11-25 15:40:00,105.13,105.2,105.06,105.18,26044.0,87.3368,87.395,87.2787,87.3784,26044.0
2015-11-25 15:50:00,105.17,105.19,105.02,105.14,69661.0,87.3701,87.3867,87.2455,87.3451,69661.0
2015-11-27 09:30:00,105.03,105.51,104.82,105.1,16964.0,87.2538,87.6525,87.0793,87.3119,16964.0
2015-11-27 09:40:00,105.06,105.16,104.82,105.03,16900.0,87.2787,87.3618,87.0793,87.2538,16900.0
2015-11-27 09:50:00,105.18,105.42,105.06,105.37,12034.0,87.3784,87.5778,87.2787,87.5362,12034.0
2015-11-27 10:00:00,105.43,105.44,105.05,105.3,26294.0,87.5861,87.5944,87.2704,87.4781,26294.0
2015-11-27 10:10:00,105.32,105.34,105.0,105.16,16664.0,87.4947,87.5113,87.2288,87.3618,16664.0
2015-11-27 10:20:00,105.19,105.65,105.19,105.62,14087.0,87.3867,87.7688,87.3867,87.7439,14087.0
2015-11-27 10:30:00,105.65,105.95,105.62,105.89,18275.0,87.7688,88.0181,87.7439,87.9682,18275.0
2015-11-27 10:40:00,105.95,106.2,105.88,106.17,19982.0,88.0181,88.2257,87.9599,88.2008,19982.0
2015-11-27 10:50:00,106.14,106.28,106.1,106.28,21172.0,88.1759,88.2922,88.1427,88.2922,21172.0
2015-11-27 11:00:00,106.28,106.56,106.28,106.52,23474.0,88.2922,88.5248,88.2922,88.4916,23474.0
2015-11-27 11:10:00,106.53,106.87,106.52,106.86,41648.0,88.4999,88.7823,88.4916,88.774,41648.0
2015-11-27 11:20:00,106.87,106.97,106.73,106.94,22114.0,88.7823,88.8654,88.666,88.8405,22114.0
2015-11-27 11:30:00,106.94,107.11,106.92,107.04,36409.0,88.8405,88.9817,88.8239,88.9236,36409.0
2015-11-27 11:40:00,107.03,107.08,106.93,106.93,20200.0,88.9153,88.9568,88.8322,88.8322,20200.0
2015-11-27 11:50:00,106.93,107.03,106.91,106.99,15439.0,88.8322,88.9153,88.8156,88.882,15439.0
2015-11-27 12:00:00,107.0,107.02,106.71,106.96,23598.0,88.8903,88.907,88.6494,88.8571,23598.0
2015-11-27 12:10:00,106.94,107.09,106.92,107.09,22350.0,88.8405,88.9651,88.8239,88.9651,22350.0
2015-11-27 12:20:00,107.09,107.18,107.05,107.11,32139.0,88.9651,89.0399,88.9319,88.9817,32139.0
2015-11-27 12:30:00,107.14,107.22,107.13,107.22,40917.0,89.0067,89.0731,88.9983,89.0731,40917.0
2015-11-27 12:40:00,107.21,107.24,106.95,107.01,46616.0,89.0648,89.0897,88.8488,88.8987,46616.0
2015-11-27 12:50:00,107.01,107.18,107.01,107.04,61831.0,88.8987,89.0399,88.8987,88.9236,61831.0
2015-11-30 09:30:00,107.54,107.62,106.9,107.47,31421.0,89.339,89.4054,88.8073,89.2808,31421.0
2015-11-30 09:40:00,107.38,107.66,107.04,107.13,23029.0,89.206,89.4386,88.9236,88.9983,23029.0
2015-11-30 09:50:00,107.2,107.73,107.09,107.46,44562.0,89.0565,89.4968,88.9651,89.2725,44562.0
2015-11-30 10:00:00,107.51,107.54,107.11,107.25,21620.0,89.314,89.339,88.9817,89.098,21620.0
2015-11-30 10:10:00,107.31,107.5,107.23,107.26,18668.0,89.1479,89.3057,89.0814,89.1063,18668.0
2015-11-30 10:20:00,107.34,107.57,107.34,107.57,10760.0,89.1728,89.3639,89.1728,89.3639,10760.0
2015-11-30 10:30:00,107.59,107.66,107.34,107.34,21244.0,89.3805,89.4386,89.1728,89.1728,21244.0
2015-11-30 10:40:00,107.34,107.41,107.18,107.23,9141.0,89.1728,89.231,89.0399,89.0814,9141.0
2015-11-30 10:50:00,107.23,107.39,107.05,107.06,13898.0,89.0814,89.2143,88.9319,88.9402,13898.0
2015-11-30 11:00:00,107.04,107.38,107.04,107.34,14075.0,88.9236,89.206,88.9236,89.1728,14075.0
2015-11-30 11:10:00,107.33,107.48,107.29,107.37,15527.0,89.1645,89.2891,89.1313,89.1977,15527.0
2015-11-30 11:20:00,107.3,107.49,107.16,107.18,11905.0,89.1396,89.2974,89.0233,89.0399,11905.0
2015-11-30 11:30:00,107.18,107.36,107.17,107.3,12478.0,89.0399,89.1894,89.0316,89.1396,12478.0
2015-11-30 11:40:00,107.29,107.39,107.19,107.28,20400.0,89.1313,89.2143,89.0482,89.123,20400.0
2015-11-30 11:50:00,107.3,107.33,107.1,107.33,11010.0,89.1396,89.1645,88.9734,89.1645,11010.0
2015-11-30 12:00:00,107.34,107.4,107.23,107.31,14020.0,89.1728,89.2226,89.0814,89.1479,14020.0
2015-11-30 12:10:00,107.35,107.42,107.3,107.35,14904.0,89.1811,89.2393,89.1396,89.1811,14904.0
2015-11-30 12:20:00,107.35,107.42,107.27,107.4,16508.0,89.1811,89.2393,89.1146,89.2226,16508.0
2015-11-30 12:30:00,107.4,107.43,107.33,107.39,14202.0,89.2226,89.2476,89.1645,89.2143,14202.0
2015-11-30 12:40:00,107.38,107.46,107.35,107.39,45610.0,89.206,89.2725,89.1811,89.2143,45610.0
2015-11-30 12:50:00,107.37,107.44,107.36,107.4,31844.0,89.1977,89.2559,89.1894,89.2226,31844.0
2015-11-30 13:00:00,107.4,107.43,107.34,107.41,24598.0,89.2226,89.2476,89.1728,89.231,24598.0
2015-11-30 13:10:00,107.38,107.44,107.33,107.38,26467.0,89.206,89.2559,89.1645,89.206,26467.0
2015-11-30 13:20:00,107.36,107.46,107.32,107.46,26583.0,89.1894,89.2725,89.1562,89.2725,26583.0
2015-11-30 13:30:00,107.48,107.49,107.38,107.43,25919.0,89.2891,89.2974,89.206,89.2476,25919.0
2015-11-30 13:40:00,107.44,107.46,107.38,107.38,31466.0,89.2559,89.2725,89.206,89.206,31466.0
2015-11-30 13:50:00,107.39,107.42,107.33,107.39,22771.0,89.2143,89.2393,89.1645,89.2143,22771.0
2015-11-30 14:00:00,107.39,107.45,107.17,107.17,61034.0,89.2143,89.2642,89.0316,89.0316,61034.0
2015-11-30 14:10:00,107.18,107.23,107.08,107.08,13981.0,89.0399,89.0814,88.9568,88.9568,13981.0
2015-11-30 14:20:00,107.01,107.03,106.86,106.87,7625.0,88.8987,88.9153,88.774,88.7823,7625.0
2015-11-30 14:30:00,106.85,106.87,106.7,106.83,23789.0,88.7657,88.7823,88.6411,88.7491,23789.0
2015-11-30 14:40:00,106.82,106.87,106.72,106.74,9966.0,88.7408,88.7823,88.6577,88.6743,9966.0
2015-11-30 14:50:00,106.74,106.76,106.53,106.54,13612.0,88.6743,88.691,88.4999,88.5082,13612.0
2015-11-30 15:00:00,106.54,106.56,106.39,106.43,23262.0,88.5082,88.5248,88.3836,88.4168,23262.0
2015-11-30 15:10:00,106.43,106.45,106.37,106.37,15015.0,88.4168,88.4334,88.367,88.367,15015.0
2015-11-30 15:20:00,106.37,106.43,106.3,106.38,20319.0,88.367,88.4168,88.3088,88.3753,20319.0
2015-11-30 15:30:00,106.38,106.55,106.38,106.53,30548.0,88.3753,88.5165,88.3753,88.4999,30548.0
2015-11-30 15:40:00,106.54,106.57,106.33,106.42,31003.0,88.5082,88.5331,88.3337,88.4085,31003.0
2015-11-30 15:50:00,106.41,106.63,106.41,106.47,95389.0,88.4002,88.583,88.4002,88.45,95389.0
2015-12-01 09:30:00,106.42,106.74,105.78,106.4,113543.0,88.4085,88.6743,87.8768,88.3919,113543.0
2015-12-01 09:40:00,106.43,107.25,106.43,106.93,32881.0,88.4168,89.098,88.4168,88.8322,32881.0
2015-12-01 09:50:00,106.99,107.7,106.99,107.57,17762.0,88.882,89.4719,88.882,89.3639,17762.0
2015-12-01 10:00:00,107.49,107.52,106.72,106.95,23999.0,89.2974,89.3223,88.6577,88.8488,23999.0
2015-12-01 10:10:00,107.0,107.02,106.12,106.14,20685.0,88.8903,88.907,88.1593,88.1759,20685.0
2015-12-01 10:20:00,106.14,106.52,106.0,106.52,21161.0,88.1759,88.4916,88.0596,88.4916,21161.0
2015-12-01 10:30:00,106.53,106.64,106.38,106.64,15604.0,88.4999,88.5913,88.3753,88.5913,15604.0
2015-12-01 10:40:00,106.69,106.81,106.59,106.75,19667.0,88.6328,88.7325,88.5497,88.6827,19667.0
2015-12-01 10:50:00,106.69,106.74,106.52,106.7,21881.0,88.6328,88.6743,88.4916,88.6411,21881.0
2015-12-01 11:00:00,106.69,106.7,106.52,106.63,12404.0,88.6328,88.6411,88.4916,88.583,12404.0
2015-12-01 11:10:00,106.66,106.69,106.54,106.58,13741.0,88.6079,88.6328,88.5082,88.5414,13741.0
2015-12-01 11:20:00,106.63,106.76,106.58,106.6,12831.0,88.583,88.691,88.5414,88.558,12831.0
2015-12-01 11:30:00,106.64,106.69,106.42,106.5,11332.0,88.5913,88.6328,88.4085,88.475,11332.0
2015-12-01 11:40:00,106.5,106.75,106.47,106.72,15693.0,88.475,88.6827,88.45,88.6577,15693.0
2015-12-01 11:50:00,106.73,106.81,106.66,106.76,13234.0,88.666,88.7325,88.6079,88.691,13234.0
2015-12-01 12:00:00,106.77,106.78,106.36,106.39,23840.0,88.6993,88.7076,88.3587,88.3836,23840.0
2015-12-01 12:10:00,106.44,106.51,106.21,106.21,10198.0,88.4251,88.4833,88.2341,88.2341,10198.0
2015-12-01 12:20:00,106.21,106.31,106.16,106.25,7776.0,88.2341,88.3171,88.1925,88.2673,7776.0
2015-12-01 12:30:00,106.23,106.28,106.16,106.28,9150.0,88.2507,88.2922,88.1925,88.2922,9150.0
2015-12-01 12:40:00,106.29,106.43,106.28,106.39,12004.0,88.3005,88.4168,88.2922,88.3836,12004.0
2015-12-01 12:50:00,106.36,106.48,106.35,106.4,11020.0,88.3587,88.4584,88.3504,88.3919,11020.0
2015-12-01 13:00:00,106.41,106.57,106.4,106.53,10634.0,88.4002,88.5331,88.3919,88.4999,10634.0
2015-12-01 13:10:00,106.54,106.56,106.41,106.48,23221.0,88.5082,88.5248,88.4002,88.4584,23221.0
2015-12-01 13:20:00,106.47,106.57,106.4,106.51,31644.0,88.45,88.5331,88.3919,88.4833,31644.0
2015-12-01 13:30:00,106.52,106.74,106.38,106.73,23897.0,88.4916,88.6743,88.3753,88.666,23897.0
2015-12-01 13:40:00,106.73,106.76,106.67,106.76,9192.0,88.666,88.691,88.6162,88.691,9192.0
2015-12-01 13:50:00,106.74,106.78,106.54,106.54,14543.0,88.6743,88.7076,88.5082,88.5082,14543.0
2015-12-01 14:00:00,106.54,106.64,106.54,106.58,8224.0,88.5082,88.5913,88.5082,88.5414,8224.0
2015-12-01 14:10:00,106.58,106.81,106.57,106.75,23854.0,88.5414,88.7325,88.5331,88.6827,23854.0
2015-12-01 14:20:00,106.78,106.93,106.78,106.93,10095.0,88.7076,88.8322,88.7076,88.8322,10095.0
2015-12-01 14:30:00,106.92,106.92,106.65,106.69,16153.0,88.8239,88.8239,88.5996,88.6328,16153.0
2015-12-01 14:40:00,106.7,106.9,106.7,106.87,12772.0,88.6411,88.8073,88.6411,88.7823,12772.0
2015-12-01 14:50:00,106.88,106.93,106.83,106.83,12151.0,88.7907,88.8322,88.7491,88.7491,12151.0
2015-12-01 15:00:00,106.83,106.87,106.58,106.66,26636.0,88.7491,88.7823,88.5414,88.6079,26636.0
2015-12-01 15:10:00,106.67,106.68,106.62,106.68,28196.0,88.6162,88.6245,88.5747,88.6245,28196.0
2015-12-01 15:20:00,106.66,106.75,106.59,106.75,22440.0,88.6079,88.6827,88.5497,88.6827,22440.0
2015-12-01 15:30:00,106.72,106.97,106.7,106.88,30121.0,88.6577,88.8654,88.6411,88.7907,30121.0
2015-12-01 15:40:00,106.9,106.97,106.82,106.88,35406.0,88.8073,88.8654,88.7408,88.7907,35406.0
2015-12-01 15:50:00,106.89,106.94,106.81,106.94,91467.0,88.799,88.8405,88.7325,88.8405,91467.0
2015-12-02 09:30:00,106.71,107.51,106.37,107.49,18000.0,88.6494,89.314,88.367,89.2974,18000.0
2015-12-02 09:40:00,107.49,107.49,106.85,106.95,7907.0,89.2974,89.2974,88.7657,88.8488,7907.0
2015-12-02 09:50:00,106.92,107.11,106.78,107.11,14836.0,88.8239,88.9817,88.7076,88.9817,14836.0
2015-12-02 10:00:00,107.06,107.1,106.68,106.86,17737.0,88.9402,88.9734,88.6245,88.774,17737.0
2015-12-02 10:10:00,106.8,106.87,106.57,106.57,8180.0,88.7242,88.7823,88.5331,88.5331,8180.0
2015-12-02 10:20:00,106.68,106.72,106.26,106.26,10458.0,88.6245,88.6577,88.2756,88.2756,10458.0
2015-12-02 10:30:00,106.26,106.41,106.18,106.34,9078.0,88.2756,88.4002,88.2091,88.342,9078.0
2015-12-02 10:40:00,106.33,106.47,106.17,106.22,16844.0,88.3337,88.45,88.2008,88.2424,16844.0
2015-12-02 10:50:00,106.22,106.29,106.09,106.2,7484.0,88.2424,88.3005,88.1344,88.2257,7484.0
2015-12-02 11:00:00,106.2,106.34,106.0,106.25,21429.0,88.2257,88.342,88.0596,88.2673,21429.0
2015-12-02 11:10:00,106.26,106.81,106.22,106.81,77322.0,88.2756,88.7325,88.2424,88.7325,77322.0
2015-12-02 11:20:00,106.79,106.96,106.44,106.44,45904.0,88.7159,88.8571,88.4251,88.4251,45904.0
2015-12-02 11:30:00,106.43,106.56,106.37,106.51,10553.0,88.4168,88.5248,88.367,88.4833,10553.0
2015-12-02 11:40:00,106.56,106.56,106.38,106.38,13922.0,88.5248,88.5248,88.3753,88.3753,13922.0
2015-12-02 11:50:00,106.39,106.49,106.35,106.41,11201.0,88.3836,88.4667,88.3504,88.4002,11201.0
2015-12-02 12:00:00,106.41,106.55,106.38,106.51,12840.0,88.4002,88.5165,88.3753,88.4833,12840.0
2015-12-02 12:10:00,106.48,106.67,106.48,106.67,10689.0,88.4584,88.6162,88.4584,88.6162,10689.0
2015-12-02 12:20:00,106.62,106.7,106.5,106.61,28614.0,88.5747,88.6411,88.475,88.5664,28614.0
2015-12-02 12:30:00,106.64,106.77,106.62,106.77,11193.0,88.5913,88.6993,88.5747,88.6993,11193.0
2015-12-02 12:40:00,106.73,106.95,106.73,106.94,19188.0,88.666,88.8488,88.666,88.8405,19188.0
2015-12-02 12:50:00,106.94,106.96,106.7,106.76,12646.0,88.8405,88.8571,88.6411,88.691,12646.0
2015-12-02 13:00:00,106.8,106.8,106.42,106.44,13027.0,88.7242,88.7242,88.4085,88.4251,13027.0
2015-12-02 13:10:00,106.44,106.48,106.39,106.43,16320.0,88.4251,88.4584,88.3836,88.4168,16320.0
2015-12-02 13:20:00,106.41,106.46,106.38,106.4,10767.0,88.4002,88.4417,88.3753,88.3919,10767.0
2015-12-02 13:30:00,106.4,106.45,106.39,106.41,19957.0,88.3919,88.4334,88.3836,88.4002,19957.0
2015-12-02 13:40:00,106.41,106.42,106.25,106.25,22242.0,88.4002,88.4085,88.2673,88.2673,22242.0
2015-12-02 13:50:00,106.22,106.28,106.12,106.18,30703.0,88.2424,88.2922,88.1593,88.2091,30703.0
2015-12-02 14:00:00,106.21,106.26,105.95,105.98,23603.0,88.2341,88.2756,88.0181,88.043,23603.0
2015-12-02 14:10:00,105.98,106.0,105.63,105.66,23225.0,88.043,88.0596,87.7522,87.7771,23225.0
2015-12-02 14:20:00,105.64,105.69,105.55,105.63,15478.0,87.7605,87.8021,87.6858,87.7522,15478.0
2015-12-02 14:30:00,105.56,105.71,105.51,105.71,14381.0,87.6941,87.8187,87.6525,87.8187,14381.0
2015-12-02 14:40:00,105.68,105.7,105.32,105.36,11528.0,87.7938,87.8104,87.4947,87.5279,11528.0
2015-12-02 14:50:00,105.35,105.63,105.32,105.51,49188.0,87.5196,87.7522,87.4947,87.6525,49188.0
2015-12-02 15:00:00,105.5,105.55,105.37,105.47,22107.0,87.6442,87.6858,87.5362,87.6193,22107.0
2015-12-02 15:10:00,105.46,105.61,105.46,105.58,22882.0,87.611,87.7356,87.611,87.7107,22882.0
2015-12-02 15:20:00,105.58,105.7,105.51,105.52,23858.0,87.7107,87.8104,87.6525,87.6608,23858.0
2015-12-02 15:30:00,105.53,105.59,105.49,105.54,50833.0,87.6691,87.719,87.6359,87.6774,50833.0
2015-12-02 15:40:00,105.54,105.61,105.23,105.25,61166.0,87.6774,87.7356,87.4199,87.4365,61166.0
2015-12-02 15:50:00,105.24,105.34,105.17,105.28,97417.0,87.4282,87.5113,87.3701,87.4615,97417.0
2015-12-03 09:30:00,105.99,106.15,105.16,105.64,25804.0,88.0513,88.1842,87.3618,87.7605,25804.0
2015-12-03 09:40:00,105.63,105.63,104.69,104.99,9798.0,87.7522,87.7522,86.9713,87.2205,9798.0
2015-12-03 09:50:00,104.98,105.58,104.98,105.47,6635.0,87.2122,87.7107,87.2122,87.6193,6635.0
2015-12-03 10:00:00,105.35,105.35,104.49,104.74,12345.0,87.5196,87.5196,86.8052,87.0128,12345.0
2015-12-03 10:10:00,104.81,104.89,104.67,104.68,5910.0,87.071,87.1375,86.9547,86.963,5910.0
2015-12-03 10:20:00,104.68,105.31,104.65,105.21,25227.0,86.963,87.4864,86.9381,87.4033,25227.0
2015-12-03 10:30:00,105.21,105.57,104.99,105.29,20907.0,87.4033,87.7024,87.2205,87.4698,20907.0
2015-12-03 10:40:00,105.32,105.8,105.28,105.8,35656.0,87.4947,87.8934,87.4615,87.8934,35656.0
2015-12-03 10:50:00,105.77,105.91,105.59,105.75,32777.0,87.8685,87.9848,87.719,87.8519,32777.0
2015-12-03 11:00:00,105.72,105.73,105.5,105.69,11939.0,87.827,87.8353,87.6442,87.8021,11939.0
2015-12-03 11:10:00,105.68,106.01,105.67,106.01,7859.0,87.7938,88.0679,87.7854,88.0679,7859.0
2015-12-03 11:20:00,106.01,106.06,105.86,105.94,12950.0,88.0679,88.1094,87.9433,88.0097,12950.0
2015-12-03 11:30:00,105.93,105.96,105.54,105.68,8810.0,88.0014,88.0264,87.6774,87.7938,8810.0
2015-12-03 11:40:00,105.64,105.64,105.3,105.34,4300.0,87.7605,87.7605,87.4781,87.5113,4300.0
2015-12-03 11:50:00,105.37,105.55,105.34,105.55,4532.0,87.5362,87.6858,87.5113,87.6858,4532.0
2015-12-03 12:00:00,105.54,105.54,105.34,105.34,4974.0,87.6774,87.6774,87.5113,87.5113,4974.0
2015-12-03 12:10:00,105.38,105.42,105.27,105.31,4593.0,87.5445,87.5778,87.4531,87.4864,4593.0
2015-12-03 12:20:00,105.31,105.31,104.88,104.91,7254.0,87.4864,87.4864,87.1292,87.1541,7254.0
2015-12-03 12:30:00,104.89,105.12,104.89,105.12,4159.0,87.1375,87.3285,87.1375,87.3285,4159.0
2015-12-03 12:40:00,105.06,105.15,104.99,105.08,6271.0,87.2787,87.3535,87.2205,87.2953,6271.0
2015-12-03 12:50:00,105.09,105.13,104.74,104.74,79396.0,87.3036,87.3368,87.0128,87.0128,79396.0
2015-12-03 13:00:00,104.77,104.8,104.69,104.76,9099.0,87.0378,87.0627,86.9713,87.0295,9099.0
2015-12-03 13:10:00,104.79,104.82,104.7,104.75,12500.0,87.0544,87.0793,86.9796,87.0212,12500.0
2015-12-03 13:20:00,104.75,104.87,104.72,104.76,34335.0,87.0212,87.1208,86.9962,87.0295,34335.0
2015-12-03 13:30:00,104.77,104.8,104.7,104.74,7109.0,87.0378,87.0627,86.9796,87.0128,7109.0
2015-12-03 13:40:00,104.71,104.71,104.31,104.31,12392.0,86.9879,86.9879,86.6556,86.6556,12392.0
2015-12-03 13:50:00,104.31,104.31,104.0,104.02,12629.0,86.6556,86.6556,86.3981,86.4147,12629.0
2015-12-03 14:00:00,103.98,104.02,103.74,103.82,8312.0,86.3815,86.4147,86.1821,86.2486,8312.0
2015-12-03 14:10:00,103.78,103.84,103.58,103.58,28852.0,86.2153,86.2652,86.0492,86.0492,28852.0
2015-12-03 14:20:00,103.6,103.6,103.23,103.32,21178.0,86.0658,86.0658,85.7584,85.8332,21178.0
2015-12-03 14:30:00,103.32,103.4,103.22,103.32,12066.0,85.8332,85.8996,85.7501,85.8332,12066.0
2015-12-03 14:40:00,103.32,103.46,103.18,103.45,18307.0,85.8332,85.9495,85.7169,85.9412,18307.0
2015-12-03 14:50:00,103.45,103.84,103.42,103.84,17697.0,85.9412,86.2652,85.9163,86.2652,17697.0
2015-12-03 15:00:00,103.84,104.08,103.78,104.01,35149.0,86.2652,86.4646,86.2153,86.4064,35149.0
2015-12-03 15:10:00,104.04,104.04,103.87,103.89,37537.0,86.4313,86.4313,86.2901,86.3067,37537.0
2015-12-03 15:20:00,103.87,104.03,103.83,103.86,24252.0,86.2901,86.423,86.2569,86.2818,24252.0
2015-12-03 15:30:00,103.87,104.06,103.65,104.04,35941.0,86.2901,86.4479,86.1073,86.4313,35941.0
2015-12-03 15:40:00,104.04,104.05,103.77,104.03,57551.0,86.4313,86.4396,86.207,86.423,57551.0
2015-12-03 15:50:00,104.0,104.24,103.99,104.08,221483.0,86.3981,86.5975,86.3898,86.4646,221483.0
2015-12-04 09:30:00,104.33,104.87,103.81,104.26,12465.0,86.6722,87.1208,86.2402,86.6141,12465.0
2015-12-04 09:40:00,104.23,104.84,104.23,104.78,13331.0,86.5892,87.0959,86.5892,87.0461,13331.0
2015-12-04 09:50:00,104.87,105.23,104.59,104.7,9616.0,87.1208,87.4199,86.8882,86.9796,9616.0
2015-12-04 10:00:00,104.72,104.72,104.15,104.22,15052.0,86.9962,86.9962,86.5227,86.5809,15052.0
2015-12-04 10:10:00,104.2,104.59,104.17,104.59,9307.0,86.5642,86.8882,86.5393,86.8882,9307.0
2015-12-04 10:20:00,104.65,104.85,104.61,104.67,3560.0,86.9381,87.1042,86.9049,86.9547,3560.0
2015-12-04 10:30:00,104.72,104.72,104.38,104.66,9579.0,86.9962,86.9962,86.7138,86.9464,9579.0
2015-12-04 10:40:00,104.64,104.69,104.42,104.63,4990.0,86.9298,86.9713,86.747,86.9215,4990.0
2015-12-04 10:50:00,104.61,104.78,104.59,104.78,5621.0,86.9049,87.0461,86.8882,87.0461,5621.0
2015-12-04 11:00:00,104.78,104.83,104.53,104.62,7043.0,87.0461,87.0876,86.8384,86.9132,7043.0
2015-12-04 11:10:00,104.62,104.69,104.52,104.56,9188.0,86.9132,86.9713,86.8301,86.8633,9188.0
2015-12-04 11:20:00,104.61,104.68,104.48,104.48,6706.0,86.9049,86.963,86.7969,86.7969,6706.0
2015-12-04 11:30:00,104.45,104.61,104.32,104.53,6600.0,86.7719,86.9049,86.6639,86.8384,6600.0
2015-12-04 11:40:00,104.5,104.56,104.37,104.46,21172.0,86.8135,86.8633,86.7055,86.7802,21172.0
2015-12-04 11:50:00,104.46,104.64,104.46,104.63,13115.0,86.7802,86.9298,86.7802,86.9215,13115.0
2015-12-04 12:00:00,104.67,104.75,104.51,104.74,7250.0,86.9547,87.0212,86.8218,87.0128,7250.0
2015-12-04 12:10:00,104.73,104.88,104.66,104.67,6400.0,87.0045,87.1292,86.9464,86.9547,6400.0
2015-12-04 12:20:00,104.67,104.73,104.64,104.65,13534.0,86.9547,87.0045,86.9298,86.9381,13534.0
2015-12-04 12:30:00,104.64,105.12,104.64,105.12,12776.0,86.9298,87.3285,86.9298,87.3285,12776.0
2015-12-04 12:40:00,105.18,105.36,105.18,105.33,6329.0,87.3784,87.5279,87.3784,87.503,6329.0
2015-12-04 12:50:00,105.33,105.44,105.32,105.41,10939.0,87.503,87.5944,87.4947,87.5695,10939.0
2015-12-04 13:00:00,105.41,105.57,105.37,105.56,12102.0,87.5695,87.7024,87.5362,87.6941,12102.0
2015-12-04 13:10:00,105.6,105.88,105.55,105.85,13223.0,87.7273,87.9599,87.6858,87.935,13223.0
2015-12-04 13:20:00,105.82,105.87,105.57,105.67,8700.0,87.9101,87.9516,87.7024,87.7854,8700.0
2015-12-04 13:30:00,105.69,105.73,105.46,105.46,10283.0,87.8021,87.8353,87.611,87.611,10283.0
2015-12-04 13:40:00,105.41,105.46,105.33,105.41,6836.0,87.5695,87.611,87.503,87.5695,6836.0
2015-12-04 13:50:00,105.37,105.61,105.37,105.57,37703.0,87.5362,87.7356,87.5362,87.7024,37703.0
2015-12-04 14:00:00,105.6,105.81,105.6,105.78,33083.0,87.7273,87.9018,87.7273,87.8768,33083.0
2015-12-04 14:10:00,105.78,105.81,105.55,105.55,16583.0,87.8768,87.9018,87.6858,87.6858,16583.0
2015-12-04 14:20:00,105.52,105.65,105.51,105.61,17655.0,87.6608,87.7688,87.6525,87.7356,17655.0
2015-12-04 14:30:00,105.65,105.81,105.64,105.76,13903.0,87.7688,87.9018,87.7605,87.8602,13903.0
2015-12-04 14:40:00,105.75,105.98,105.75,105.98,20718.0,87.8519,88.043,87.8519,88.043,20718.0
2015-12-04 14:50:00,105.96,106.12,105.94,106.12,13628.0,88.0264,88.1593,88.0097,88.1593,13628.0
2015-12-04 15:00:00,106.12,106.2,105.99,106.19,30021.0,88.1593,88.2257,88.0513,88.2174,30021.0
2015-12-04 15:10:00,106.18,106.31,106.17,106.3,25635.0,88.2091,88.3171,88.2008,88.3088,25635.0
2015-12-04 15:20:00,106.28,106.37,106.22,106.37,40617.0,88.2922,88.367,88.2424,88.367,40617.0
2015-12-04 15:30:00,106.36,106.4,106.29,106.36,67023.0,88.3587,88.3919,88.3005,88.3587,67023.0
2015-12-04 15:40:00,106.37,106.59,106.34,106.57,106781.0,88.367,88.5497,88.342,88.5331,106781.0
2015-12-04 15:50:00,106.57,106.75,106.51,106.73,203954.0,88.5331,88.6827,88.4833,88.666,203954.0
2015-12-07 09:30:00,106.04,106.75,105.94,106.73,29584.0,88.0928,88.6827,88.0097,88.666,29584.0
2015-12-07 09:40:00,106.74,106.79,106.34,106.67,33348.0,88.6743,88.7159,88.342,88.6162,33348.0
2015-12-07 09:50:00,106.54,106.64,106.25,106.34,23077.0,88.5082,88.5913,88.2673,88.342,23077.0
2015-12-07 10:00:00,106.34,106.5,106.07,106.27,16101.0,88.342,88.475,88.1177,88.2839,16101.0
2015-12-07 10:10:00,106.27,106.5,106.14,106.33,22334.0,88.2839,88.475,88.1759,88.3337,22334.0
2015-12-07 10:20:00,106.32,106.58,106.15,106.43,49167.0,88.3254,88.5414,88.1842,88.4168,49167.0
2015-12-07 10:30:00,106.43,106.51,106.19,106.45,26960.0,88.4168,88.4833,88.2174,88.4334,26960.0
2015-12-07 10:40:00,106.43,106.58,106.33,106.55,35798.0,88.4168,88.5414,88.3337,88.5165,35798.0
2015-12-07 10:50:00,106.53,106.66,106.45,106.57,24289.0,88.4999,88.6079,88.4334,88.5331,24289.0
2015-12-07 11:00:00,106.49,106.54,106.42,106.5,12663.0,88.4667,88.5082,88.4085,88.475,12663.0
2015-12-07 11:10:00,106.47,106.55,106.42,106.53,32303.0,88.45,88.5165,88.4085,88.4999,32303.0
2015-12-07 11:20:00,106.53,106.59,106.38,106.42,11480.0,88.4999,88.5497,88.3753,88.4085,11480.0
2015-12-07 11:30:00,106.42,106.56,106.42,106.54,7535.0,88.4085,88.5248,88.4085,88.5082,7535.0
2015-12-07 11:40:00,106.53,106.57,106.45,106.55,18775.0,88.4999,88.5331,88.4334,88.5165,18775.0
2015-12-07 11:50:00,106.55,106.96,106.55,106.96,8924.0,88.5165,88.8571,88.5165,88.8571,8924.0
2015-12-07 12:00:00,106.9,106.94,106.49,106.52,16563.0,88.8073,88.8405,88.4667,88.4916,16563.0
2015-12-07 12:10:00,106.54,106.6,106.42,106.5,15754.0,88.5082,88.558,88.4085,88.475,15754.0
2015-12-07 12:20:00,106.5,106.52,106.45,106.52,13703.0,88.475,88.4916,88.4334,88.4916,13703.0
2015-12-07 12:30:00,106.51,106.54,106.44,106.53,11056.0,88.4833,88.5082,88.4251,88.4999,11056.0
2015-12-07 12:40:00,106.53,106.53,106.41,106.43,21882.0,88.4999,88.4999,88.4002,88.4168,21882.0
2015-12-07 12:50:00,106.44,106.5,106.32,106.49,18086.0,88.4251,88.475,88.3254,88.4667,18086.0
2015-12-07 13:00:00,106.44,106.72,106.36,106.71,13856.0,88.4251,88.6577,88.3587,88.6494,13856.0
2015-12-07 13:10:00,106.69,106.79,106.43,106.61,14295.0,88.6328,88.7159,88.4168,88.5664,14295.0
2015-12-07 13:20:00,106.55,106.59,106.42,106.54,7250.0,88.5165,88.5497,88.4085,88.5082,7250.0
2015-12-07 13:30:00,106.57,106.57,106.41,106.48,10470.0,88.5331,88.5331,88.4002,88.4584,10470.0
2015-12-07 13:40:00,106.48,106.49,106.37,106.45,33747.0,88.4584,88.4667,88.367,88.4334,33747.0
2015-12-07 13:50:00,106.45,106.63,106.43,106.6,21759.0,88.4334,88.583,88.4168,88.558,21759.0
2015-12-07 14:00:00,106.67,106.83,106.51,106.74,14699.0,88.6162,88.7491,88.4833,88.6743,14699.0
2015-12-07 14:10:00,106.75,106.87,106.68,106.69,10730.0,88.6827,88.7823,88.6245,88.6328,10730.0
2015-12-07 14:20:00,106.7,106.86,106.61,106.85,14696.0,88.6411,88.774,88.5664,88.7657,14696.0
2015-12-07 14:30:00,106.85,106.94,106.67,106.87,16216.0,88.7657,88.8405,88.6162,88.7823,16216.0
2015-12-07 14:40:00,106.87,106.98,106.7,106.93,41994.0,88.7823,88.8737,88.6411,88.8322,41994.0
2015-12-07 14:50:00,106.93,106.96,106.81,106.87,27814.0,88.8322,88.8571,88.7325,88.7823,27814.0
2015-12-07 15:00:00,106.85,106.85,106.64,106.73,39619.0,88.7657,88.7657,88.5913,88.666,39619.0
2015-12-07 15:10:00,106.75,106.82,106.62,106.81,30807.0,88.6827,88.7408,88.5747,88.7325,30807.0
2015-12-07 15:20:00,106.81,106.84,106.72,106.81,28155.0,88.7325,88.7574,88.6577,88.7325,28155.0
2015-12-07 15:30:00,106.79,106.9,106.66,106.73,39772.0,88.7159,88.8073,88.6079,88.666,39772.0
2015-12-07 15:40:00,106.74,106.93,106.71,106.84,65373.0,88.6743,88.8322,88.6494,88.7574,65373.0
2015-12-07 15:50:00,106.84,106.89,106.68,106.85,106719.0,88.7574,88.799,88.6245,88.7657,106719.0
2015-12-08 09:30:00,105.44,105.45,104.61,105.14,35792.0,87.5944,87.6027,86.9049,87.3451,35792.0
2015-12-08 09:40:00,105.11,105.66,105.01,105.52,17173.0,87.3202,87.7771,87.2372,87.6608,17173.0
2015-12-08 09:50:00,105.54,105.54,105.07,105.09,14005.0,87.6774,87.6774,87.287,87.3036,14005.0
2015-12-08 10:00:00,105.07,105.23,104.9,104.98,22158.0,87.287,87.4199,87.1458,87.2122,22158.0
2015-12-08 10:10:00,105.01,105.33,104.83,104.93,22626.0,87.2372,87.503,87.0876,87.1707,22626.0
2015-12-08 10:20:00,104.91,104.96,104.63,104.73,10773.0,87.1541,87.1956,86.9215,87.0045,10773.0
2015-12-08 10:30:00,104.68,105.03,104.6,104.98,14877.0,86.963,87.2538,86.8965,87.2122,14877.0
2015-12-08 10:40:00,105.01,105.17,104.93,104.95,12622.0,87.2372,87.3701,87.1707,87.1873,12622.0
2015-12-08 10:50:00,104.95,105.15,104.9,105.13,16962.0,87.1873,87.3535,87.1458,87.3368,16962.0
2015-12-08 11:00:00,105.13,105.55,105.13,105.55,16391.0,87.3368,87.6858,87.3368,87.6858,16391.0
2015-12-08 11:10:00,105.62,105.62,105.27,105.34,15760.0,87.7439,87.7439,87.4531,87.5113,15760.0
2015-12-08 11:20:00,105.36,105.37,105.09,105.09,17570.0,87.5279,87.5362,87.3036,87.3036,17570.0
2015-12-08 11:30:00,105.09,105.1,104.87,104.95,21344.0,87.3036,87.3119,87.1208,87.1873,21344.0
2015-12-08 11:40:00,104.94,105.04,104.88,104.9,18079.0,87.179,87.2621,87.1292,87.1458,18079.0
2015-12-08 11:50:00,104.84,104.85,104.72,104.79,6528.0,87.0959,87.1042,86.9962,87.0544,6528.0
2015-12-08 12:00:00,104.81,104.81,104.45,104.45,7503.0,87.071,87.071,86.7719,86.7719,7503.0
2015-12-08 12:10:00,104.45,104.49,104.21,104.25,9285.0,86.7719,86.8052,86.5725,86.6058,9285.0
2015-12-08 12:20:00,104.21,104.37,104.2,104.35,12470.0,86.5725,86.7055,86.5642,86.6889,12470.0
2015-12-08 12:30:00,104.34,104.34,104.27,104.32,14214.0,86.6805,86.6805,86.6224,86.6639,14214.0
2015-12-08 12:40:00,104.29,104.34,104.23,104.23,11776.0,86.639,86.6805,86.5892,86.5892,11776.0
2015-12-08 12:50:00,104.23,104.31,104.21,104.25,12469.0,86.5892,86.6556,86.5725,86.6058,12469.0
2015-12-08 13:00:00,104.22,104.26,104.13,104.24,10992.0,86.5809,86.6141,86.5061,86.5975,10992.0
2015-12-08 13:10:00,104.28,104.3,104.05,104.08,10190.0,86.6307,86.6473,86.4396,86.4646,10190.0
2015-12-08 13:20:00,104.08,104.08,103.82,103.86,21604.0,86.4646,86.4646,86.2486,86.2818,21604.0
2015-12-08 13:30:00,103.86,104.12,103.83,104.12,14227.0,86.2818,86.4978,86.2569,86.4978,14227.0
2015-12-08 13:40:00,104.13,104.31,104.11,104.25,18415.0,86.5061,86.6556,86.4895,86.6058,18415.0
2015-12-08 13:50:00,104.24,104.31,104.16,104.3,14359.0,86.5975,86.6556,86.531,86.6473,14359.0
2015-12-08 14:00:00,104.31,104.7,104.28,104.7,11352.0,86.6556,86.9796,86.6307,86.9796,11352.0
2015-12-08 14:10:00,104.69,104.81,104.55,104.61,19201.0,86.9713,87.071,86.855,86.9049,19201.0
2015-12-08 14:20:00,104.57,104.62,104.28,104.28,11093.0,86.8716,86.9132,86.6307,86.6307,11093.0
2015-12-08 14:30:00,104.28,104.34,104.16,104.19,11080.0,86.6307,86.6805,86.531,86.5559,11080.0
2015-12-08 14:40:00,104.18,104.29,104.14,104.17,15705.0,86.5476,86.639,86.5144,86.5393,15705.0
2015-12-08 14:50:00,104.14,104.24,104.07,104.09,15650.0,86.5144,86.5975,86.4562,86.4729,15650.0
2015-12-08 15:00:00,104.09,104.12,103.99,104.12,20760.0,86.4729,86.4978,86.3898,86.4978,20760.0
2015-12-08 15:10:00,104.13,104.16,104.07,104.07,44602.0,86.5061,86.531,86.4562,86.4562,44602.0
2015-12-08 15:20:00,104.1,104.12,103.86,103.88,44105.0,86.4812,86.4978,86.2818,86.2984,44105.0
2015-12-08 15:30:00,103.85,104.2,103.83,103.99,29032.0,86.2735,86.5642,86.2569,86.3898,29032.0
2015-12-08 15:40:00,104.0,104.02,103.93,104.0,55554.0,86.3981,86.4147,86.3399,86.3981,55554.0
2015-12-08 15:50:00,104.0,104.07,103.89,103.91,78966.0,86.3981,86.4562,86.3067,86.3233,78966.0
2015-12-09 09:30:00,103.64,104.36,103.21,104.09,28760.0,86.099,86.6972,85.7418,86.4729,28760.0
2015-12-09 09:40:00,104.07,104.7,104.07,104.63,24924.0,86.4562,86.9796,86.4562,86.9215,24924.0
2015-12-09 09:50:00,104.64,104.95,104.37,104.93,21616.0,86.9298,87.1873,86.7055,87.1707,21616.0
2015-12-09 10:00:00,104.85,105.27,104.82,105.12,11567.0,87.1042,87.4531,87.0793,87.3285,11567.0
2015-12-09 10:10:00,105.12,105.44,105.11,105.21,20034.0,87.3285,87.5944,87.3202,87.4033,20034.0
2015-12-09 10:20:00,105.21,105.45,105.2,105.28,11895.0,87.4033,87.6027,87.395,87.4615,11895.0
2015-12-09 10:30:00,105.27,105.91,105.27,105.81,15662.0,87.4531,87.9848,87.4531,87.9018,15662.0
2015-12-09 10:40:00,105.86,105.86,105.62,105.64,8029.0,87.9433,87.9433,87.7439,87.7605,8029.0
2015-12-09 10:50:00,105.59,105.61,105.32,105.38,20393.0,87.719,87.7356,87.4947,87.5445,20393.0
2015-12-09 11:00:00,105.38,105.45,105.22,105.28,14943.0,87.5445,87.6027,87.4116,87.4615,14943.0
2015-12-09 11:10:00,105.28,105.49,105.27,105.36,24207.0,87.4615,87.6359,87.4531,87.5279,24207.0
2015-12-09 11:20:00,105.35,105.4,105.16,105.27,14567.0,87.5196,87.5611,87.3618,87.4531,14567.0
2015-12-09 11:30:00,105.29,105.44,105.26,105.39,25413.0,87.4698,87.5944,87.4448,87.5528,25413.0
2015-12-09 11:40:00,105.4,105.49,104.6,104.72,20030.0,87.5611,87.6359,86.8965,86.9962,20030.0
2015-12-09 11:50:00,104.73,104.82,104.66,104.67,5177.0,87.0045,87.0793,86.9464,86.9547,5177.0
2015-12-09 12:00:00,104.75,104.82,104.58,104.78,4282.0,87.0212,87.0793,86.8799,87.0461,4282.0
2015-12-09 12:10:00,104.76,104.77,104.42,104.45,6746.0,87.0295,87.0378,86.747,86.7719,6746.0
2015-12-09 12:20:00,104.42,104.42,104.06,104.07,4200.0,86.747,86.747,86.4479,86.4562,4200.0
2015-12-09 12:30:00,104.02,104.17,103.81,103.86,11271.0,86.4147,86.5393,86.2402,86.2818,11271.0
2015-12-09 12:40:00,103.92,103.93,103.62,103.93,8771.0,86.3316,86.3399,86.0824,86.3399,8771.0
2015-12-09 12:50:00,103.94,103.97,103.74,103.82,7573.0,86.3482,86.3732,86.1821,86.2486,7573.0
2015-12-09 13:00:00,103.91,104.09,103.69,103.89,7661.0,86.3233,86.4729,86.1406,86.3067,7661.0
2015-12-09 13:10:00,103.87,104.06,103.83,103.92,6767.0,86.2901,86.4479,86.2569,86.3316,6767.0
2015-12-09 13:20:00,103.91,103.92,103.76,103.77,8377.0,86.3233,86.3316,86.1987,86.207,8377.0
2015-12-09 13:30:00,103.88,104.0,103.76,103.99,3672.0,86.2984,86.3981,86.1987,86.3898,3672.0
2015-12-09 13:40:00,104.01,104.02,103.8,103.88,3838.0,86.4064,86.4147,86.2319,86.2984,3838.0
2015-12-09 13:50:00,103.99,104.18,103.92,104.09,11997.0,86.3898,86.5476,86.3316,86.4729,11997.0
2015-12-09 14:00:00,104.11,104.11,103.77,103.81,8382.0,86.4895,86.4895,86.207,86.2402,8382.0
2015-12-09 14:10:00,103.85,103.96,103.75,103.75,6355.0,86.2735,86.3649,86.1904,86.1904,6355.0
2015-12-09 14:20:00,103.74,103.78,103.63,103.75,5313.0,86.1821,86.2153,86.0907,86.1904,5313.0
2015-12-09 14:30:00,103.74,103.86,103.7,103.86,9552.0,86.1821,86.2818,86.1489,86.2818,9552.0
2015-12-09 14:40:00,103.83,103.83,103.65,103.74,7523.0,86.2569,86.2569,86.1073,86.1821,7523.0
2015-12-09 14:50:00,103.69,103.77,103.55,103.55,7888.0,86.1406,86.207,86.0243,86.0243,7888.0
2015-12-09 15:00:00,103.6,103.73,103.58,103.72,11311.0,86.0658,86.1738,86.0492,86.1655,11311.0
2015-12-09 15:10:00,103.7,103.74,103.52,103.52,8136.0,86.1489,86.1821,85.9993,85.9993,8136.0
2015-12-09 15:20:00,103.53,103.88,103.51,103.7,23616.0,86.0076,86.2984,85.991,86.1489,23616.0
2015-12-09 15:30:00,103.76,104.07,103.76,103.95,22193.0,86.1987,86.4562,86.1987,86.3566,22193.0
2015-12-09 15:40:00,103.97,104.04,103.67,103.73,33597.0,86.3732,86.4313,86.1239,86.1738,33597.0
2015-12-09 15:50:00,103.71,103.84,103.65,103.81,41683.0,86.1572,86.2652,86.1073,86.2402,41683.0
2015-12-10 09:30:00,103.73,104.95,103.5,104.54,27243.0,86.1738,87.1873,85.9827,86.8467,27243.0
2015-12-10 09:40:00,104.17,104.6,103.86,104.18,12092.0,86.5393,86.8965,86.2818,86.5476,12092.0
2015-12-10 09:50:00,104.05,104.17,103.38,103.52,25774.0,86.4396,86.5393,85.883,85.9993,25774.0
2015-12-10 10:00:00,103.47,103.64,103.33,103.37,17385.0,85.9578,86.099,85.8415,85.8747,17385.0
2015-12-10 10:10:00,103.42,103.61,103.19,103.52,8708.0,85.9163,86.0741,85.7252,85.9993,8708.0
2015-12-10 10:20:00,103.61,103.66,103.39,103.57,13034.0,86.0741,86.1156,85.8913,86.0409,13034.0
2015-12-10 10:30:00,103.53,103.7,103.49,103.66,12763.0,86.0076,86.1489,85.9744,86.1156,12763.0
2015-12-10 10:40:00,103.89,103.92,103.73,103.73,21850.0,86.3067,86.3316,86.1738,86.1738,21850.0
2015-12-10 10:50:00,103.73,103.79,103.63,103.64,11182.0,86.1738,86.2236,86.0907,86.099,11182.0
2015-12-10 11:00:00,103.67,103.67,103.38,103.47,10888.0,86.1239,86.1239,85.883,85.9578,10888.0
2015-12-10 11:10:00,103.42,103.65,103.4,103.58,8074.0,85.9163,86.1073,85.8996,86.0492,8074.0
2015-12-10 11:20:00,103.63,103.89,103.6,103.83,27642.0,86.0907,86.3067,86.0658,86.2569,27642.0
2015-12-10 11:30:00,103.81,103.85,103.67,103.77,23736.0,86.2402,86.2735,86.1239,86.207,23736.0
2015-12-10 11:40:00,103.86,103.92,103.78,103.85,7821.0,86.2818,86.3316,86.2153,86.2735,7821.0
2015-12-10 11:50:00,103.92,103.93,103.74,103.93,5609.0,86.3316,86.3399,86.1821,86.3399,5609.0
2015-12-10 12:00:00,103.91,103.95,103.72,103.76,7506.0,86.3233,86.3566,86.1655,86.1987,7506.0
2015-12-10 12:10:00,103.69,103.83,103.58,103.76,27043.0,86.1406,86.2569,86.0492,86.1987,27043.0
2015-12-10 12:20:00,103.74,103.89,103.72,103.84,14927.0,86.1821,86.3067,86.1655,86.2652,14927.0
2015-12-10 12:30:00,103.87,103.87,103.63,103.7,32512.0,86.2901,86.2901,86.0907,86.1489,32512.0
2015-12-10 12:40:00,103.73,103.78,103.67,103.77,8899.0,86.1738,86.2153,86.1239,86.207,8899.0
2015-12-10 12:50:00,103.74,103.95,103.66,103.92,3399.0,86.1821,86.3566,86.1156,86.3316,3399.0
2015-12-10 13:00:00,103.89,103.95,103.88,103.93,8000.0,86.3067,86.3566,86.2984,86.3399,8000.0
2015-12-10 13:10:00,103.96,103.98,103.86,103.88,5814.0,86.3649,86.3815,86.2818,86.2984,5814.0
2015-12-10 13:20:00,103.93,104.0,103.87,103.98,17936.0,86.3399,86.3981,86.2901,86.3815,17936.0
2015-12-10 13:30:00,103.95,104.07,103.93,104.07,5813.0,86.3566,86.4562,86.3399,86.4562,5813.0
2015-12-10 13:40:00,104.05,104.14,104.02,104.13,5417.0,86.4396,86.5144,86.4147,86.5061,5417.0
2015-12-10 13:50:00,104.15,104.2,104.04,104.04,2600.0,86.5227,86.5642,86.4313,86.4313,2600.0
2015-12-10 14:00:00,104.07,104.15,104.02,104.12,4140.0,86.4562,86.5227,86.4147,86.4978,4140.0
2015-12-10 14:10:00,104.11,104.15,104.04,104.1,6434.0,86.4895,86.5227,86.4313,86.4812,6434.0
2015-12-10 14:20:00,104.11,104.38,104.1,104.34,12126.0,86.4895,86.7138,86.4812,86.6805,12126.0
2015-12-10 14:30:00,104.39,104.43,104.33,104.37,6588.0,86.7221,86.7553,86.6722,86.7055,6588.0
2015-12-10 14:40:00,104.4,104.45,104.37,104.38,6140.0,86.7304,86.7719,86.7055,86.7138,6140.0
2015-12-10 14:50:00,104.39,104.39,104.19,104.26,9738.0,86.7221,86.7221,86.5559,86.6141,9738.0
2015-12-10 15:00:00,104.27,104.28,104.15,104.15,9016.0,86.6224,86.6307,86.5227,86.5227,9016.0
2015-12-10 15:10:00,104.14,104.15,103.98,103.98,8846.0,86.5144,86.5227,86.3815,86.3815,8846.0
2015-12-10 15:20:00,103.92,103.97,103.76,103.96,9575.0,86.3316,86.3732,86.1987,86.3649,9575.0
2015-12-10 15:30:00,103.99,103.99,103.84,103.9,13719.0,86.3898,86.3898,86.2652,86.315,13719.0
2015-12-10 15:40:00,103.91,104.02,103.8,103.86,21554.0,86.3233,86.4147,86.2319,86.2818,21554.0
2015-12-10 15:50:00,103.82,103.83,103.63,103.72,34510.0,86.2486,86.2569,86.0907,86.1655,34510.0
2015-12-11 09:30:00,102.41,103.23,102.0,102.39,48119.0,85.0772,85.7584,84.7366,85.0606,48119.0
2015-12-11 09:40:00,102.5,102.82,102.04,102.27,23985.0,85.152,85.4178,84.7698,84.9609,23985.0
2015-12-11 09:50:00,102.25,102.55,102.0,102.08,16606.0,84.9443,85.1935,84.7366,84.8031,16606.0
2015-12-11 10:00:00,102.05,102.65,101.93,102.5,31685.0,84.7781,85.2766,84.6784,85.152,31685.0
2015-12-11 10:10:00,102.53,103.0,102.53,102.93,20167.0,85.1769,85.5673,85.1769,85.5092,20167.0
2015-12-11 10:20:00,102.91,103.05,102.66,103.04,10305.0,85.4926,85.6089,85.2849,85.6006,10305.0
2015-12-11 10:30:00,103.04,103.12,102.61,102.61,8229.0,85.6006,85.667,85.2433,85.2433,8229.0
2015-12-11 10:40:00,102.74,102.74,102.48,102.51,6883.0,85.3513,85.3513,85.1354,85.1603,6883.0
2015-12-11 10:50:00,102.52,102.55,102.18,102.35,7838.0,85.1686,85.1935,84.8861,85.0274,7838.0
2015-12-11 11:00:00,102.34,102.39,102.02,102.15,17701.0,85.019,85.0606,84.7532,84.8612,17701.0
2015-12-11 11:10:00,102.1,102.31,102.07,102.25,9718.0,84.8197,84.9941,84.7947,84.9443,9718.0
2015-12-11 11:20:00,102.24,102.24,102.09,102.14,9250.0,84.936,84.936,84.8114,84.8529,9250.0
2015-12-11 11:30:00,102.13,102.16,101.92,102.07,8030.0,84.8446,84.8695,84.6701,84.7947,8030.0
2015-12-11 11:40:00,102.12,102.24,102.0,102.05,19251.0,84.8363,84.936,84.7366,84.7781,19251.0
2015-12-11 11:50:00,102.03,102.03,101.86,101.87,6400.0,84.7615,84.7615,84.6203,84.6286,6400.0
2015-12-11 12:00:00,101.88,102.07,101.81,101.87,11813.0,84.6369,84.7947,84.5787,84.6286,11813.0
2015-12-11 12:10:00,101.89,101.99,101.75,101.8,9522.0,84.6452,84.7283,84.5289,84.5704,9522.0
2015-12-11 12:20:00,101.78,101.94,101.73,101.83,9071.0,84.5538,84.6867,84.5123,84.5954,9071.0
2015-12-11 12:30:00,101.79,101.93,101.75,101.83,4840.0,84.5621,84.6784,84.5289,84.5954,4840.0
2015-12-11 12:40:00,101.86,102.0,101.77,101.92,10882.0,84.6203,84.7366,84.5455,84.6701,10882.0
2015-12-11 12:50:00,101.94,102.03,101.85,102.01,8456.0,84.6867,84.7615,84.612,84.7449,8456.0
2015-12-11 13:00:00,102.03,102.17,101.94,102.16,29848.0,84.7615,84.8778,84.6867,84.8695,29848.0
2015-12-11 13:10:00,102.17,102.31,102.11,102.16,18445.0,84.8778,84.9941,84.828,84.8695,18445.0
2015-12-11 13:20:00,102.15,102.17,101.95,101.95,15209.0,84.8612,84.8778,84.6951,84.6951,15209.0
2015-12-11 13:30:00,101.96,102.06,101.85,102.06,19469.0,84.7034,84.7864,84.612,84.7864,19469.0
2015-12-11 13:40:00,102.05,102.12,101.96,102.04,18897.0,84.7781,84.8363,84.7034,84.7698,18897.0
2015-12-11 13:50:00,102.05,102.16,102.01,102.01,13251.0,84.7781,84.8695,84.7449,84.7449,13251.0
2015-12-11 14:00:00,102.05,102.1,101.96,102.1,13502.0,84.7781,84.8197,84.7034,84.8197,13502.0
2015-12-11 14:10:00,102.11,102.31,102.03,102.23,20972.0,84.828,84.9941,84.7615,84.9277,20972.0
2015-12-11 14:20:00,102.28,102.28,102.06,102.18,17089.0,84.9692,84.9692,84.7864,84.8861,17089.0
2015-12-11 14:30:00,102.17,102.24,102.06,102.22,10598.0,84.8778,84.936,84.7864,84.9194,10598.0
2015-12-11 14:40:00,102.2,102.22,102.01,102.05,12887.0,84.9027,84.9194,84.7449,84.7781,12887.0
2015-12-11 14:50:00,102.0,102.12,101.91,102.06,17541.0,84.7366,84.8363,84.6618,84.7864,17541.0
2015-12-11 15:00:00,102.06,102.16,101.83,101.83,17203.0,84.7864,84.8695,84.5954,84.5954,17203.0
2015-12-11 15:10:00,101.83,101.95,101.59,101.62,19354.0,84.5954,84.6951,84.396,84.4209,19354.0
2015-12-11 15:20:00,101.62,101.7,101.47,101.69,23980.0,84.4209,84.4874,84.2963,84.4791,23980.0
2015-12-11 15:30:00,101.68,101.77,101.52,101.64,26312.0,84.4708,84.5455,84.3378,84.4375,26312.0
2015-12-11 15:40:00,101.64,101.64,101.45,101.58,57941.0,84.4375,84.4375,84.2797,84.3877,57941.0
2015-12-11 15:50:00,101.56,101.63,101.38,101.58,67150.0,84.3711,84.4292,84.2215,84.3877,67150.0
2015-12-14 09:30:00,101.84,102.41,101.45,102.12,26297.0,84.6037,85.0772,84.2797,84.8363,26297.0
2015-12-14 09:40:00,102.19,102.2,101.58,101.92,29013.0,84.8944,84.9027,84.3877,84.6701,29013.0
2015-12-14 09:50:00,101.88,101.91,101.44,101.61,11007.0,84.6369,84.6618,84.2714,84.4126,11007.0
2015-12-14 10:00:00,101.52,102.11,101.45,102.11,21768.0,84.3378,84.828,84.2797,84.828,21768.0
2015-12-14 10:10:00,102.07,102.61,101.54,102.07,19216.0,84.7947,85.2433,84.3544,84.7947,19216.0
2015-12-14 10:20:00,102.03,102.03,101.6,101.65,13554.0,84.7615,84.7615,84.4043,84.4458,13554.0
2015-12-14 10:30:00,101.68,102.2,101.55,102.2,16744.0,84.4708,84.9027,84.3628,84.9027,16744.0
2015-12-14 10:40:00,102.19,102.34,101.97,101.97,11341.0,84.8944,85.019,84.7117,84.7117,11341.0
2015-12-14 10:50:00,102.01,102.15,101.89,102.15,12341.0,84.7449,84.8612,84.6452,84.8612,12341.0
2015-12-14 11:00:00,102.12,102.25,101.9,102.11,21585.0,84.8363,84.9443,84.6535,84.828,21585.0
2015-12-14 11:10:00,102.07,102.09,101.6,101.72,23886.0,84.7947,84.8114,84.4043,84.504,23886.0
2015-12-14 11:20:00,101.72,101.9,101.57,101.8,42727.0,84.504,84.6535,84.3794,84.5704,42727.0
2015-12-14 11:30:00,101.75,101.84,101.52,101.82,13887.0,84.5289,84.6037,84.3378,84.5871,13887.0
2015-12-14 11:40:00,101.85,102.01,101.63,101.98,19651.0,84.612,84.7449,84.4292,84.72,19651.0
2015-12-14 11:50:00,101.92,102.28,101.92,102.23,13600.0,84.6701,84.9692,84.6701,84.9277,13600.0
2015-12-14 12:00:00,102.26,102.39,102.1,102.34,9404.0,84.9526,85.0606,84.8197,85.019,9404.0
2015-12-14 12:10:00,102.4,102.65,102.33,102.57,12810.0,85.0689,85.2766,85.0107,85.2101,12810.0
2015-12-14 12:20:00,102.58,103.01,102.49,102.89,12396.0,85.2184,85.5756,85.1437,85.476,12396.0
2015-12-14 12:30:00,102.93,103.04,102.62,102.62,17416.0,85.5092,85.6006,85.2517,85.2517,17416.0
2015-12-14 12:40:00,102.61,102.61,102.39,102.4,12499.0,85.2433,85.2433,85.0606,85.0689,12499.0
2015-12-14 12:50:00,102.37,103.08,102.29,102.95,23772.0,85.044,85.6338,84.9775,85.5258,23772.0
2015-12-14 13:00:00,102.97,103.2,102.8,103.03,14023.0,85.5424,85.7335,85.4012,85.5923,14023.0
2015-12-14 13:10:00,103.04,103.07,102.77,102.85,15010.0,85.6006,85.6255,85.3763,85.4427,15010.0
2015-12-14 13:20:00,102.85,102.87,102.59,102.63,17827.0,85.4427,85.4593,85.2267,85.26,17827.0
2015-12-14 13:30:00,102.66,102.77,102.42,102.42,21049.0,85.2849,85.3763,85.0855,85.0855,21049.0
2015-12-14 13:40:00,102.41,102.49,102.2,102.48,23141.0,85.0772,85.1437,84.9027,85.1354,23141.0
2015-12-14 13:50:00,102.45,102.55,102.39,102.55,13453.0,85.1104,85.1935,85.0606,85.1935,13453.0
2015-12-14 14:00:00,102.56,102.57,102.38,102.53,51591.0,85.2018,85.2101,85.0523,85.1769,51591.0
2015-12-14 14:10:00,102.52,102.61,102.44,102.56,44813.0,85.1686,85.2433,85.1021,85.2018,44813.0
2015-12-14 14:20:00,102.6,102.64,102.46,102.55,18719.0,85.235,85.2683,85.1187,85.1935,18719.0
2015-12-14 14:30:00,102.57,102.59,102.44,102.51,30488.0,85.2101,85.2267,85.1021,85.1603,30488.0
2015-12-14 14:40:00,102.56,102.7,102.51,102.7,38741.0,85.2018,85.3181,85.1603,85.3181,38741.0
2015-12-14 14:50:00,102.69,102.8,102.62,102.78,48215.0,85.3098,85.4012,85.2517,85.3846,48215.0
2015-12-14 15:00:00,102.78,102.78,102.56,102.68,25189.0,85.3846,85.3846,85.2018,85.3015,25189.0
2015-12-14 15:10:00,102.64,102.9,102.57,102.9,23198.0,85.2683,85.4843,85.2101,85.4843,23198.0
2015-12-14 15:20:00,102.83,102.9,102.8,102.9,31649.0,85.4261,85.4843,85.4012,85.4843,31649.0
2015-12-14 15:30:00,102.89,103.04,102.78,102.92,44420.0,85.476,85.6006,85.3846,85.5009,44420.0
2015-12-14 15:40:00,102.89,103.23,102.84,103.2,49021.0,85.476,85.7584,85.4344,85.7335,49021.0
2015-12-14 15:50:00,103.17,103.41,103.06,103.34,75653.0,85.7086,85.9079,85.6172,85.8498,75653.0
2015-12-15 09:30:00,103.62,103.81,102.57,102.87,45369.0,86.0824,86.2402,85.2101,85.4593,45369.0
2015-12-15 09:40:00,102.98,103.43,102.69,103.43,34021.0,85.5507,85.9246,85.3098,85.9246,34021.0
2015-12-15 09:50:00,103.51,103.79,103.47,103.5,25106.0,85.991,86.2236,85.9578,85.9827,25106.0
2015-12-15 10:00:00,103.49,103.53,103.33,103.34,16325.0,85.9744,86.0076,85.8415,85.8498,16325.0
2015-12-15 10:10:00,103.35,103.38,103.2,103.3,11975.0,85.8581,85.883,85.7335,85.8166,11975.0
2015-12-15 10:20:00,103.32,103.33,102.9,102.97,34428.0,85.8332,85.8415,85.4843,85.5424,34428.0
2015-12-15 10:30:00,102.97,102.97,102.53,102.53,35510.0,85.5424,85.5424,85.1769,85.1769,35510.0
2015-12-15 10:40:00,102.57,102.6,102.36,102.57,35408.0,85.2101,85.235,85.0357,85.2101,35408.0
2015-12-15 10:50:00,102.55,102.67,102.33,102.36,28371.0,85.1935,85.2932,85.0107,85.0357,28371.0
2015-12-15 11:00:00,102.34,102.34,102.17,102.29,12641.0,85.019,85.019,84.8778,84.9775,12641.0
2015-12-15 11:10:00,102.26,102.32,102.09,102.24,15705.0,84.9526,85.0024,84.8114,84.936,15705.0
2015-12-15 11:20:00,102.26,102.36,102.11,102.32,31151.0,84.9526,85.0357,84.828,85.0024,31151.0
2015-12-15 11:30:00,102.33,102.56,102.2,102.23,20032.0,85.0107,85.2018,84.9027,84.9277,20032.0
2015-12-15 11:40:00,102.23,102.25,101.81,101.86,12759.0,84.9277,84.9443,84.5787,84.6203,12759.0
2015-12-15 11:50:00,101.86,102.08,101.86,102.04,22269.0,84.6203,84.8031,84.6203,84.7698,22269.0
2015-12-15 12:00:00,102.08,102.4,102.03,102.34,23110.0,84.8031,85.0689,84.7615,85.019,23110.0
2015-12-15 12:10:00,102.34,102.34,102.07,102.1,11959.0,85.019,85.019,84.7947,84.8197,11959.0
2015-12-15 12:20:00,102.1,102.25,102.06,102.06,6223.0,84.8197,84.9443,84.7864,84.7864,6223.0
2015-12-15 12:30:00,102.06,102.54,102.06,102.48,22533.0,84.7864,85.1852,84.7864,85.1354,22533.0
2015-12-15 12:40:00,102.47,102.49,102.25,102.25,9784.0,85.127,85.1437,84.9443,84.9443,9784.0
2015-12-15 12:50:00,102.29,102.43,102.27,102.43,6774.0,84.9775,85.0938,84.9609,85.0938,6774.0
2015-12-15 13:00:00,102.38,102.49,102.38,102.47,14346.0,85.0523,85.1437,85.0523,85.127,14346.0
2015-12-15 13:10:00,102.44,102.47,102.18,102.27,23062.0,85.1021,85.127,84.8861,84.9609,23062.0
2015-12-15 13:20:00,102.25,102.26,102.15,102.22,5724.0,84.9443,84.9526,84.8612,84.9194,5724.0
2015-12-15 13:30:00,102.21,102.21,102.01,102.16,15623.0,84.911,84.911,84.7449,84.8695,15623.0
2015-12-15 13:40:00,102.18,102.18,102.06,102.18,12925.0,84.8861,84.8861,84.7864,84.8861,12925.0
2015-12-15 13:50:00,102.18,102.29,102.12,102.25,13776.0,84.8861,84.9775,84.8363,84.9443,13776.0
2015-12-15 14:00:00,102.25,102.29,102.12,102.12,21449.0,84.9443,84.9775,84.8363,84.8363,21449.0
2015-12-15 14:10:00,102.12,102.16,102.04,102.07,11170.0,84.8363,84.8695,84.7698,84.7947,11170.0
2015-12-15 14:20:00,102.08,102.2,102.01,102.02,25337.0,84.8031,84.9027,84.7449,84.7532,25337.0
2015-12-15 14:30:00,102.02,102.23,102.01,102.2,63403.0,84.7532,84.9277,84.7449,84.9027,63403.0
2015-12-15 14:40:00,102.19,102.26,102.08,102.08,12327.0,84.8944,84.9526,84.8031,84.8031,12327.0
2015-12-15 14:50:00,102.11,102.11,101.92,101.99,19154.0,84.828,84.828,84.6701,84.7283,19154.0
2015-12-15 15:00:00,102.0,102.04,101.8,101.86,54224.0,84.7366,84.7698,84.5704,84.6203,54224.0
2015-12-15 15:10:00,101.88,101.93,101.8,101.91,35908.0,84.6369,84.6784,84.5704,84.6618,35908.0
2015-12-15 15:20:00,101.91,101.98,101.84,101.87,88773.0,84.6618,84.72,84.6037,84.6286,88773.0
2015-12-15 15:30:00,101.87,101.87,101.55,101.62,51184.0,84.6286,84.6286,84.3628,84.4209,51184.0
2015-12-15 15:40:00,101.61,101.78,101.56,101.75,70573.0,84.4126,84.5538,84.3711,84.5289,70573.0
2015-12-15 15:50:00,101.77,101.77,101.51,101.55,106679.0,84.5455,84.5455,84.3295,84.3628,106679.0
2015-12-16 09:30:00,102.78,103.72,101.91,103.21,26545.0,85.3846,86.1655,84.6618,85.7418,26545.0
2015-12-16 09:40:00,103.19,103.41,103.14,103.2,14829.0,85.7252,85.9079,85.6836,85.7335,14829.0
2015-12-16 09:50:00,103.3,103.4,103.08,103.08,14883.0,85.8166,85.8996,85.6338,85.6338,14883.0
2015-12-16 10:00:00,103.16,103.35,103.03,103.3,12546.0,85.7003,85.8581,85.5923,85.8166,12546.0
2015-12-16 10:10:00,103.27,103.36,103.12,103.2,20214.0,85.7916,85.8664,85.667,85.7335,20214.0
2015-12-16 10:20:00,103.2,103.23,103.01,103.21,13741.0,85.7335,85.7584,85.5756,85.7418,13741.0
2015-12-16 10:30:00,103.17,103.17,102.61,102.77,29954.0,85.7086,85.7086,85.2433,85.3763,29954.0
2015-12-16 10:40:00,102.78,102.91,102.71,102.77,7323.0,85.3846,85.4926,85.3264,85.3763,7323.0
2015-12-16 10:50:00,102.84,102.98,102.55,102.59,17004.0,85.4344,85.5507,85.1935,85.2267,17004.0
2015-12-16 11:00:00,102.49,102.57,102.27,102.55,42817.0,85.1437,85.2101,84.9609,85.1935,42817.0
2015-12-16 11:10:00,102.55,102.59,102.39,102.46,25181.0,85.1935,85.2267,85.0606,85.1187,25181.0
2015-12-16 11:20:00,102.47,102.47,102.21,102.42,17394.0,85.127,85.127,84.911,85.0855,17394.0
2015-12-16 11:30:00,102.45,102.67,102.4,102.56,17983.0,85.1104,85.2932,85.0689,85.2018,17983.0
2015-12-16 11:40:00,102.54,102.67,102.43,102.49,24566.0,85.1852,85.2932,85.0938,85.1437,24566.0
2015-12-16 11:50:00,102.48,102.59,102.35,102.48,45359.0,85.1354,85.2267,85.0274,85.1354,45359.0
2015-12-16 12:00:00,102.48,102.5,102.23,102.39,27200.0,85.1354,85.152,84.9277,85.0606,27200.0
2015-12-16 12:10:00,102.42,102.65,102.39,102.58,14336.0,85.0855,85.2766,85.0606,85.2184,14336.0
2015-12-16 12:20:00,102.55,102.65,102.55,102.63,16419.0,85.1935,85.2766,85.1935,85.26,16419.0
2015-12-16 12:30:00,102.62,102.66,102.6,102.63,8812.0,85.2517,85.2849,85.235,85.26,8812.0
2015-12-16 12:40:00,102.64,102.77,102.44,102.44,29632.0,85.2683,85.3763,85.1021,85.1021,29632.0
2015-12-16 12:50:00,102.45,102.49,102.09,102.16,27900.0,85.1104,85.1437,84.8114,84.8695,27900.0
2015-12-16 13:00:00,102.14,102.39,102.14,102.34,43450.0,84.8529,85.0606,84.8529,85.019,43450.0
2015-12-16 13:10:00,102.42,102.84,102.42,102.78,18268.0,85.0855,85.4344,85.0855,85.3846,18268.0
2015-12-16 13:20:00,102.78,102.9,102.76,102.89,11981.0,85.3846,85.4843,85.368,85.476,11981.0
2015-12-16 13:30:00,102.87,102.88,102.76,102.84,14380.0,85.4593,85.4677,85.368,85.4344,14380.0
2015-12-16 13:40:00,102.83,102.89,102.76,102.83,14126.0,85.4261,85.476,85.368,85.4261,14126.0
2015-12-16 13:50:00,102.81,102.88,102.72,102.79,27797.0,85.4095,85.4677,85.3347,85.3929,27797.0
2015-12-16 14:00:00,102.71,103.57,101.72,103.39,67945.0,85.3264,86.0409,84.504,85.8913,67945.0
2015-12-16 14:10:00,103.39,103.39,102.74,102.86,15594.0,85.8913,85.8913,85.3513,85.451,15594.0
2015-12-16 14:20:00,102.72,102.99,102.61,102.76,30377.0,85.3347,85.559,85.2433,85.368,30377.0
2015-12-16 14:30:00,102.73,102.81,102.48,102.57,15902.0,85.343,85.4095,85.1354,85.2101,15902.0
2015-12-16 14:40:00,102.57,102.96,102.54,102.86,16496.0,85.2101,85.5341,85.1852,85.451,16496.0
2015-12-16 14:50:00,102.92,103.55,102.92,103.46,21933.0,85.5009,86.0243,85.5009,85.9495,21933.0
2015-12-16 15:00:00,103.46,103.55,103.32,103.39,31450.0,85.9495,86.0243,85.8332,85.8913,31450.0
2015-12-16 15:10:00,103.34,103.44,103.19,103.31,29530.0,85.8498,85.9329,85.7252,85.8249,29530.0
2015-12-16 15:20:00,103.31,103.58,103.28,103.57,32644.0,85.8249,86.0492,85.8,86.0409,32644.0
2015-12-16 15:30:00,103.57,103.8,103.54,103.78,48168.0,86.0409,86.2319,86.0159,86.2153,48168.0
2015-12-16 15:40:00,103.76,103.97,103.75,103.85,50003.0,86.1987,86.3732,86.1904,86.2735,50003.0
2015-12-16 15:50:00,103.9,104.0,103.28,103.39,226168.0,86.315,86.3981,85.8,85.8913,226168.0
2015-12-17 09:30:00,103.31,104.06,102.91,103.03,23534.0,85.8249,86.4479,85.4926,85.5923,23534.0
2015-12-17 09:40:00,103.02,103.07,102.29,102.45,21800.0,85.584,85.6255,84.9775,85.1104,21800.0
2015-12-17 09:50:00,102.48,102.48,101.85,102.05,38343.0,85.1354,85.1354,84.612,84.7781,38343.0
2015-12-17 10:00:00,102.02,102.03,101.74,101.78,21665.0,84.7532,84.7615,84.5206,84.5538,21665.0
2015-12-17 10:10:00,101.76,102.17,101.56,101.63,30925.0,84.5372,84.8778,84.3711,84.4292,30925.0
2015-12-17 10:20:00,101.63,101.89,101.63,101.69,13491.0,84.4292,84.6452,84.4292,84.4791,13491.0
2015-12-17 10:30:00,101.66,101.74,101.34,101.34,24784.0,84.4541,84.5206,84.1883,84.1883,24784.0
2015-12-17 10:40:00,101.34,101.5,101.2,101.21,21082.0,84.1883,84.3212,84.072,84.0803,21082.0
2015-12-17 10:50:00,101.24,101.41,101.07,101.34,23124.0,84.1052,84.2464,83.964,84.1883,23124.0
2015-12-17 11:00:00,101.37,101.59,101.36,101.37,14364.0,84.2132,84.396,84.2049,84.2132,14364.0
2015-12-17 11:10:00,101.39,101.48,101.14,101.15,21767.0,84.2298,84.3046,84.0221,84.0305,21767.0
2015-12-17 11:20:00,101.11,101.12,100.88,100.91,11914.0,83.9972,84.0055,83.8061,83.8311,11914.0
2015-12-17 11:30:00,100.93,101.13,100.85,101.09,22184.0,83.8477,84.0138,83.7812,83.9806,22184.0
2015-12-17 11:40:00,101.14,101.14,100.97,101.01,7150.0,84.0221,84.0221,83.8809,83.9141,7150.0
2015-12-17 11:50:00,101.02,101.08,100.94,100.94,23311.0,83.9225,83.9723,83.856,83.856,23311.0
2015-12-17 12:00:00,100.91,100.96,100.69,100.73,12163.0,83.8311,83.8726,83.6483,83.6815,12163.0
2015-12-17 12:10:00,100.68,100.86,100.67,100.86,18027.0,83.64,83.7895,83.6317,83.7895,18027.0
2015-12-17 12:20:00,100.86,100.91,100.73,100.76,12612.0,83.7895,83.8311,83.6815,83.7065,12612.0
2015-12-17 12:30:00,100.75,100.84,100.63,100.63,9191.0,83.6982,83.7729,83.5985,83.5985,9191.0
2015-12-17 12:40:00,100.63,100.66,100.41,100.44,17931.0,83.5985,83.6234,83.4157,83.4406,17931.0
2015-12-17 12:50:00,100.51,100.64,100.47,100.64,11418.0,83.4988,83.6068,83.4655,83.6068,11418.0
2015-12-17 13:00:00,100.62,100.78,100.61,100.75,15061.0,83.5902,83.7231,83.5818,83.6982,15061.0
2015-12-17 13:10:00,100.77,100.87,100.71,100.71,12370.0,83.7148,83.7978,83.6649,83.6649,12370.0
2015-12-17 13:20:00,100.66,100.94,100.66,100.87,21445.0,83.6234,83.856,83.6234,83.7978,21445.0
2015-12-17 13:30:00,100.91,101.08,100.88,101.08,12627.0,83.8311,83.9723,83.8061,83.9723,12627.0
2015-12-17 13:40:00,101.11,101.33,101.08,101.32,10830.0,83.9972,84.18,83.9723,84.1717,10830.0
2015-12-17 13:50:00,101.29,101.34,101.18,101.27,16603.0,84.1468,84.1883,84.0554,84.1301,16603.0
2015-12-17 14:00:00,101.25,101.28,101.11,101.11,14376.0,84.1135,84.1384,83.9972,83.9972,14376.0
2015-12-17 14:10:00,101.08,101.09,100.93,101.02,18548.0,83.9723,83.9806,83.8477,83.9225,18548.0
2015-12-17 14:20:00,101.0,101.0,100.79,100.79,14583.0,83.9058,83.9058,83.7314,83.7314,14583.0
2015-12-17 14:30:00,100.8,100.84,100.71,100.8,27296.0,83.7397,83.7729,83.6649,83.7397,27296.0
2015-12-17 14:40:00,100.8,100.81,100.66,100.66,15138.0,83.7397,83.748,83.6234,83.6234,15138.0
2015-12-17 14:50:00,100.66,100.75,100.64,100.72,18242.0,83.6234,83.6982,83.6068,83.6732,18242.0
2015-12-17 15:00:00,100.73,100.85,100.69,100.77,25889.0,83.6815,83.7812,83.6483,83.7148,25889.0
2015-12-17 15:10:00,100.76,100.8,100.43,100.43,23402.0,83.7065,83.7397,83.4323,83.4323,23402.0
2015-12-17 15:20:00,100.44,100.52,100.29,100.44,46735.0,83.4406,83.5071,83.316,83.4406,46735.0
2015-12-17 15:30:00,100.44,100.7,100.35,100.51,41014.0,83.4406,83.6566,83.3659,83.4988,41014.0
2015-12-17 15:40:00,100.5,100.52,100.29,100.41,56016.0,83.4905,83.5071,83.316,83.4157,56016.0
2015-12-17 15:50:00,100.41,100.43,99.97,99.99,115432.0,83.4157,83.4323,83.0502,83.0668,115432.0
2015-12-18 09:30:00,100.02,100.02,98.92,99.87,120844.0,83.0917,83.0917,82.1779,82.9671,120844.0
2015-12-18 09:40:00,99.85,100.35,99.69,100.23,26548.0,82.9505,83.3659,82.8176,83.2662,26548.0
2015-12-18 09:50:00,100.32,100.53,99.81,99.92,20385.0,83.3409,83.5154,82.9172,83.0086,20385.0
2015-12-18 10:00:00,99.93,100.23,99.93,99.99,22378.0,83.0169,83.2662,83.0169,83.0668,22378.0
2015-12-18 10:10:00,99.96,100.19,99.79,100.17,10273.0,83.0419,83.2329,82.9006,83.2163,10273.0
2015-12-18 10:20:00,100.11,100.52,100.1,100.39,24533.0,83.1665,83.5071,83.1582,83.3991,24533.0
2015-12-18 10:30:00,100.38,100.38,99.96,100.03,10960.0,83.3908,83.3908,83.0419,83.1,10960.0
2015-12-18 10:40:00,100.02,100.24,100.0,100.11,6499.0,83.0917,83.2745,83.0751,83.1665,6499.0
2015-12-18 10:50:00,100.23,100.61,100.23,100.61,14708.0,83.2662,83.5818,83.2662,83.5818,14708.0
2015-12-18 11:00:00,100.63,100.63,100.32,100.43,12282.0,83.5985,83.5985,83.3409,83.4323,12282.0
2015-12-18 11:10:00,100.44,100.53,100.16,100.23,6574.0,83.4406,83.5154,83.208,83.2662,6574.0
2015-12-18 11:20:00,100.27,100.33,100.17,100.23,41501.0,83.2994,83.3492,83.2163,83.2662,41501.0
2015-12-18 11:30:00,100.25,100.29,100.17,100.26,13138.0,83.2828,83.316,83.2163,83.2911,13138.0
2015-12-18 11:40:00,100.36,100.44,100.23,100.23,8847.0,83.3742,83.4406,83.2662,83.2662,8847.0
2015-12-18 11:50:00,100.22,100.37,100.17,100.2,19638.0,83.2579,83.3825,83.2163,83.2412,19638.0
2015-12-18 12:00:00,100.18,100.27,100.1,100.25,12180.0,83.2246,83.2994,83.1582,83.2828,12180.0
2015-12-18 12:10:00,100.22,100.33,100.08,100.12,13871.0,83.2579,83.3492,83.1415,83.1748,13871.0
2015-12-18 12:20:00,100.11,100.3,100.11,100.29,16873.0,83.1665,83.3243,83.1665,83.316,16873.0
2015-12-18 12:30:00,100.25,100.26,100.12,100.2,37254.0,83.2828,83.2911,83.1748,83.2412,37254.0
2015-12-18 12:40:00,100.2,100.24,100.13,100.18,11255.0,83.2412,83.2745,83.1831,83.2246,11255.0
2015-12-18 12:50:00,100.17,100.25,100.08,100.15,9583.0,83.2163,83.2828,83.1415,83.1997,9583.0
2015-12-18 13:00:00,100.16,100.41,100.1,100.41,11137.0,83.208,83.4157,83.1582,83.4157,11137.0
2015-12-18 13:10:00,100.41,100.41,100.16,100.18,10050.0,83.4157,83.4157,83.208,83.2246,10050.0
2015-12-18 13:20:00,100.19,100.19,99.98,99.98,16157.0,83.2329,83.2329,83.0585,83.0585,16157.0
2015-12-18 13:30:00,99.98,100.04,99.83,99.83,15341.0,83.0585,83.1083,82.9339,82.9339,15341.0
2015-12-18 13:40:00,99.83,99.99,99.77,99.81,19494.0,82.9339,83.0668,82.884,82.9172,19494.0
2015-12-18 13:50:00,99.82,99.97,99.82,99.91,11500.0,82.9256,83.0502,82.9256,83.0003,11500.0
2015-12-18 14:00:00,99.93,100.03,99.89,99.99,14378.0,83.0169,83.1,82.9837,83.0668,14378.0
2015-12-18 14:10:00,100.0,100.1,99.98,100.07,17650.0,83.0751,83.1582,83.0585,83.1332,17650.0
2015-12-18 14:20:00,100.03,100.29,100.03,100.29,11348.0,83.1,83.316,83.1,83.316,11348.0
2015-12-18 14:30:00,100.25,100.28,100.15,100.21,11698.0,83.2828,83.3077,83.1997,83.2495,11698.0
2015-12-18 14:40:00,100.23,100.24,99.95,100.02,19189.0,83.2662,83.2745,83.0336,83.0917,19189.0
2015-12-18 14:50:00,100.05,100.08,99.92,99.96,16400.0,83.1166,83.1415,83.0086,83.0419,16400.0
2015-12-18 15:00:00,99.94,100.09,99.94,100.06,22314.0,83.0252,83.1499,83.0252,83.1249,22314.0
2015-12-18 15:10:00,100.08,100.08,99.67,99.69,26263.0,83.1415,83.1415,82.8009,82.8176,26263.0
2015-12-18 15:20:00,99.7,99.89,99.6,99.81,19760.0,82.8259,82.9837,82.7428,82.9172,19760.0
2015-12-18 15:30:00,99.84,100.0,99.73,99.9,29849.0,82.9422,83.0751,82.8508,82.992,29849.0
2015-12-18 15:40:00,99.88,100.17,99.8,99.99,59321.0,82.9754,83.2163,82.9089,83.0668,59321.0
2015-12-18 15:50:00,99.99,100.05,99.62,99.63,129185.0,83.0668,83.1166,82.7594,82.7677,129185.0
2015-12-21 09:30:00,100.69,100.8,99.58,100.31,18103.0,83.6483,83.7397,82.7262,83.3326,18103.0
2015-12-21 09:40:00,100.22,100.63,99.93,100.6,11315.0,83.2579,83.5985,83.0169,83.5735,11315.0
2015-12-21 09:50:00,100.57,100.71,100.43,100.69,16329.0,83.5486,83.6649,83.4323,83.6483,16329.0
2015-12-21 10:00:00,100.69,100.88,100.52,100.82,3455.0,83.6483,83.8061,83.5071,83.7563,3455.0
2015-12-21 10:10:00,100.9,101.0,100.82,100.95,7780.0,83.8228,83.9058,83.7563,83.8643,7780.0
2015-12-21 10:20:00,100.91,100.94,100.79,100.89,6711.0,83.8311,83.856,83.7314,83.8145,6711.0
2015-12-21 10:30:00,100.96,101.24,100.94,101.17,26068.0,83.8726,84.1052,83.856,84.0471,26068.0
2015-12-21 10:40:00,101.13,101.21,101.04,101.08,19799.0,84.0138,84.0803,83.9391,83.9723,19799.0
2015-12-21 10:50:00,101.13,101.14,100.88,100.96,8600.0,84.0138,84.0221,83.8061,83.8726,8600.0
2015-12-21 11:00:00,100.96,101.08,100.95,101.01,4934.0,83.8726,83.9723,83.8643,83.9141,4934.0
2015-12-21 11:10:00,100.95,100.96,100.55,100.55,7164.0,83.8643,83.8726,83.532,83.532,7164.0
2015-12-21 11:20:00,100.59,100.72,100.43,100.59,8266.0,83.5652,83.6732,83.4323,83.5652,8266.0
2015-12-21 11:30:00,100.6,100.62,100.39,100.4,10130.0,83.5735,83.5902,83.3991,83.4074,10130.0
2015-12-21 11:40:00,100.34,100.38,100.18,100.26,12989.0,83.3575,83.3908,83.2246,83.2911,12989.0
2015-12-21 11:50:00,100.22,100.37,100.17,100.37,8138.0,83.2579,83.3825,83.2163,83.3825,8138.0
2015-12-21 12:00:00,100.4,100.41,100.28,100.29,7920.0,83.4074,83.4157,83.3077,83.316,7920.0
2015-12-21 12:10:00,100.34,100.38,100.19,100.21,5709.0,83.3575,83.3908,83.2329,83.2495,5709.0
2015-12-21 12:20:00,100.24,100.4,100.24,100.29,4400.0,83.2745,83.4074,83.2745,83.316,4400.0
2015-12-21 12:30:00,100.32,100.41,100.29,100.33,5705.0,83.3409,83.4157,83.316,83.3492,5705.0
2015-12-21 12:40:00,100.35,100.36,100.26,100.26,9788.0,83.3659,83.3742,83.2911,83.2911,9788.0
2015-12-21 12:50:00,100.28,100.44,100.27,100.44,13561.0,83.3077,83.4406,83.2994,83.4406,13561.0
2015-12-21 13:00:00,100.43,100.57,100.36,100.41,6428.0,83.4323,83.5486,83.3742,83.4157,6428.0
2015-12-21 13:10:00,100.43,100.6,100.4,100.6,44814.0,83.4323,83.5735,83.4074,83.5735,44814.0
2015-12-21 13:20:00,100.59,100.82,100.58,100.71,12471.0,83.5652,83.7563,83.5569,83.6649,12471.0
2015-12-21 13:30:00,100.75,100.85,100.71,100.75,7390.0,83.6982,83.7812,83.6649,83.6982,7390.0
2015-12-21 13:40:00,100.75,100.79,100.62,100.68,6583.0,83.6982,83.7314,83.5902,83.64,6583.0
2015-12-21 13:50:00,100.68,100.69,100.41,100.45,8734.0,83.64,83.6483,83.4157,83.4489,8734.0
2015-12-21 14:00:00,100.47,100.5,100.33,100.33,9666.0,83.4655,83.4905,83.3492,83.3492,9666.0
2015-12-21 14:10:00,100.33,100.36,100.25,100.25,5984.0,83.3492,83.3742,83.2828,83.2828,5984.0
2015-12-21 14:20:00,100.28,100.33,100.21,100.22,16114.0,83.3077,83.3492,83.2495,83.2579,16114.0
2015-12-21 14:30:00,100.2,100.33,100.17,100.33,14933.0,83.2412,83.3492,83.2163,83.3492,14933.0
2015-12-21 14:40:00,100.31,100.4,100.27,100.4,13462.0,83.3326,83.4074,83.2994,83.4074,13462.0
2015-12-21 14:50:00,100.41,100.59,100.41,100.57,16335.0,83.4157,83.5652,83.4157,83.5486,16335.0
2015-12-21 15:00:00,100.53,100.54,100.36,100.41,18980.0,83.5154,83.5237,83.3742,83.4157,18980.0
2015-12-21 15:10:00,100.39,100.39,100.25,100.26,7913.0,83.3991,83.3991,83.2828,83.2911,7913.0
2015-12-21 15:20:00,100.26,100.31,100.24,100.29,7045.0,83.2911,83.3326,83.2745,83.316,7045.0
2015-12-21 15:30:00,100.29,100.45,100.25,100.44,12134.0,83.316,83.4489,83.2828,83.4406,12134.0
2015-12-21 15:40:00,100.42,100.57,100.38,100.54,28140.0,83.424,83.5486,83.3908,83.5237,28140.0
2015-12-21 15:50:00,100.54,100.81,100.51,100.76,55538.0,83.5237,83.748,83.4988,83.7065,55538.0
2015-12-22 09:30:00,101.33,101.63,100.82,101.02,21448.0,84.18,84.4292,83.7563,83.9225,21448.0
2015-12-22 09:40:00,100.86,100.94,100.46,100.51,12795.0,83.7895,83.856,83.4572,83.4988,12795.0
2015-12-22 09:50:00,100.42,100.58,100.22,100.42,26296.0,83.424,83.5569,83.2579,83.424,26296.0
2015-12-22 10:00:00,100.37,100.47,100.08,100.11,15375.0,83.3825,83.4655,83.1415,83.1665,15375.0
2015-12-22 10:10:00,100.15,100.15,99.74,99.92,23875.0,83.1997,83.1997,82.8591,83.0086,23875.0
2015-12-22 10:20:00,99.91,100.38,99.91,100.38,16747.0,83.0003,83.3908,83.0003,83.3908,16747.0
2015-12-22 10:30:00,100.41,100.55,100.29,100.49,15694.0,83.4157,83.532,83.316,83.4822,15694.0
2015-12-22 10:40:00,100.63,100.84,100.63,100.78,7866.0,83.5985,83.7729,83.5985,83.7231,7866.0
2015-12-22 10:50:00,100.77,100.8,100.57,100.7,5819.0,83.7148,83.7397,83.5486,83.6566,5819.0
2015-12-22 11:00:00,100.78,100.79,100.65,100.67,6405.0,83.7231,83.7314,83.6151,83.6317,6405.0
2015-12-22 11:10:00,100.69,100.74,100.59,100.65,3018.0,83.6483,83.6898,83.5652,83.6151,3018.0
2015-12-22 11:20:00,100.61,100.81,100.61,100.81,6121.0,83.5818,83.748,83.5818,83.748,6121.0
2015-12-22 11:30:00,100.78,101.26,100.78,101.24,9528.0,83.7231,84.1218,83.7231,84.1052,9528.0
2015-12-22 11:40:00,101.23,101.32,101.13,101.26,4444.0,84.0969,84.1717,84.0138,84.1218,4444.0
2015-12-22 11:50:00,101.21,101.36,101.2,101.36,6122.0,84.0803,84.2049,84.072,84.2049,6122.0
2015-12-22 12:00:00,101.36,101.4,101.21,101.33,5709.0,84.2049,84.2381,84.0803,84.18,5709.0
2015-12-22 12:10:00,101.28,101.5,101.27,101.46,7873.0,84.1384,84.3212,84.1301,84.288,7873.0
2015-12-22 12:20:00,101.44,101.59,101.3,101.39,34081.0,84.2714,84.396,84.1551,84.2298,34081.0
2015-12-22 12:30:00,101.38,101.69,101.32,101.52,22209.0,84.2215,84.4791,84.1717,84.3378,22209.0
2015-12-22 12:40:00,101.45,101.6,101.4,101.6,3647.0,84.2797,84.4043,84.2381,84.4043,3647.0
2015-12-22 12:50:00,101.59,101.7,101.52,101.7,5329.0,84.396,84.4874,84.3378,84.4874,5329.0
2015-12-22 13:00:00,101.69,101.74,101.57,101.71,4705.0,84.4791,84.5206,84.3794,84.4957,4705.0
2015-12-22 13:10:00,101.71,101.75,101.66,101.71,25475.0,84.4957,84.5289,84.4541,84.4957,25475.0
2015-12-22 13:20:00,101.76,101.85,101.68,101.8,7259.0,84.5372,84.612,84.4708,84.5704,7259.0
2015-12-22 13:30:00,101.87,102.09,101.84,102.08,11689.0,84.6286,84.8114,84.6037,84.8031,11689.0
2015-12-22 13:40:00,102.06,102.23,102.03,102.23,12832.0,84.7864,84.9277,84.7615,84.9277,12832.0
2015-12-22 13:50:00,102.22,102.34,102.13,102.23,27056.0,84.9194,85.019,84.8446,84.9277,27056.0
2015-12-22 14:00:00,102.21,102.23,102.09,102.15,12141.0,84.911,84.9277,84.8114,84.8612,12141.0
2015-12-22 14:10:00,102.13,102.38,102.13,102.32,12389.0,84.8446,85.0523,84.8446,85.0024,12389.0
2015-12-22 14:20:00,102.34,102.37,102.29,102.31,9046.0,85.019,85.044,84.9775,84.9941,9046.0
2015-12-22 14:30:00,102.3,102.35,102.24,102.25,10641.0,84.9858,85.0274,84.936,84.9443,10641.0
2015-12-22 14:40:00,102.25,102.25,102.1,102.13,22918.0,84.9443,84.9443,84.8197,84.8446,22918.0
2015-12-22 14:50:00,102.14,102.32,102.12,102.32,19616.0,84.8529,85.0024,84.8363,85.0024,19616.0
2015-12-22 15:00:00,102.33,102.59,102.24,102.56,31824.0,85.0107,85.2267,84.936,85.2018,31824.0
2015-12-22 15:10:00,102.56,102.6,102.5,102.5,46871.0,85.2018,85.235,85.152,85.152,46871.0
2015-12-22 15:20:00,102.5,102.54,102.43,102.49,35562.0,85.152,85.1852,85.0938,85.1437,35562.0
2015-12-22 15:30:00,102.46,102.46,102.23,102.28,33533.0,85.1187,85.1187,84.9277,84.9692,33533.0
2015-12-22 15:40:00,102.29,102.3,101.77,101.8,70900.0,84.9775,84.9858,84.5455,84.5704,70900.0
2015-12-22 15:50:00,101.79,102.04,101.77,102.03,82748.0,84.5621,84.7698,84.5455,84.7615,82748.0
2015-12-23 09:30:00,102.8,103.2,102.22,103.17,30738.0,85.4012,85.7335,84.9194,85.7086,30738.0
2015-12-23 09:40:00,103.09,103.31,102.94,103.08,18245.0,85.6421,85.8249,85.5175,85.6338,18245.0
2015-12-23 09:50:00,103.06,103.32,102.89,102.94,22619.0,85.6172,85.8332,85.476,85.5175,22619.0
2015-12-23 10:00:00,103.06,103.19,102.99,103.13,10759.0,85.6172,85.7252,85.559,85.6753,10759.0
2015-12-23 10:10:00,103.07,103.16,102.96,103.0,15989.0,85.6255,85.7003,85.5341,85.5673,15989.0
2015-12-23 10:20:00,103.02,103.07,102.87,102.9,12173.0,85.584,85.6255,85.4593,85.4843,12173.0
2015-12-23 10:30:00,102.97,103.14,102.91,103.09,11599.0,85.5424,85.6836,85.4926,85.6421,11599.0
2015-12-23 10:40:00,103.16,103.25,103.07,103.25,19665.0,85.7003,85.775,85.6255,85.775,19665.0
2015-12-23 10:50:00,103.25,103.58,103.21,103.51,10909.0,85.775,86.0492,85.7418,85.991,10909.0
2015-12-23 11:00:00,103.48,103.61,103.47,103.57,11177.0,85.9661,86.0741,85.9578,86.0409,11177.0
2015-12-23 11:10:00,103.53,103.78,103.52,103.75,16554.0,86.0076,86.2153,85.9993,86.1904,16554.0
2015-12-23 11:20:00,103.8,104.04,103.77,104.02,18972.0,86.2319,86.4313,86.207,86.4147,18972.0
2015-12-23 11:30:00,104.02,104.07,103.86,103.88,12635.0,86.4147,86.4562,86.2818,86.2984,12635.0
2015-12-23 11:40:00,103.84,103.85,103.7,103.71,9772.0,86.2652,86.2735,86.1489,86.1572,9772.0
2015-12-23 11:50:00,103.69,103.69,103.57,103.58,7569.0,86.1406,86.1406,86.0409,86.0492,7569.0
2015-12-23 12:00:00,103.64,103.9,103.62,103.82,6353.0,86.099,86.315,86.0824,86.2486,6353.0
2015-12-23 12:10:00,103.88,104.05,103.88,103.96,11657.0,86.2984,86.4396,86.2984,86.3649,11657.0
2015-12-23 12:20:00,104.05,104.12,104.0,104.11,12883.0,86.4396,86.4978,86.3981,86.4895,12883.0
2015-12-23 12:30:00,104.07,104.15,103.93,103.96,26293.0,86.4562,86.5227,86.3399,86.3649,26293.0
2015-12-23 12:40:00,103.96,104.0,103.93,103.99,9235.0,86.3649,86.3981,86.3399,86.3898,9235.0
2015-12-23 12:50:00,103.96,104.04,103.94,103.94,10012.0,86.3649,86.4313,86.3482,86.3482,10012.0
2015-12-23 13:00:00,103.96,103.97,103.81,103.82,7273.0,86.3649,86.3732,86.2402,86.2486,7273.0
2015-12-23 13:10:00,103.79,103.84,103.78,103.79,5243.0,86.2236,86.2652,86.2153,86.2236,5243.0
2015-12-23 13:20:00,103.79,103.89,103.78,103.86,5525.0,86.2236,86.3067,86.2153,86.2818,5525.0
2015-12-23 13:30:00,103.86,103.89,103.73,103.73,5754.0,86.2818,86.3067,86.1738,86.1738,5754.0
2015-12-23 13:40:00,103.73,103.78,103.73,103.76,6439.0,86.1738,86.2153,86.1738,86.1987,6439.0
2015-12-23 13:50:00,103.8,103.9,103.8,103.9,6903.0,86.2319,86.315,86.2319,86.315,6903.0
2015-12-23 14:00:00,103.87,104.01,103.87,104.01,14092.0,86.2901,86.4064,86.2901,86.4064,14092.0
2015-12-23 14:10:00,104.05,104.15,104.01,104.12,10434.0,86.4396,86.5227,86.4064,86.4978,10434.0
2015-12-23 14:20:00,104.11,104.27,104.11,104.24,7420.0,86.4895,86.6224,86.4895,86.5975,7420.0
2015-12-23 14:30:00,104.25,104.41,104.24,104.37,24853.0,86.6058,86.7387,86.5975,86.7055,24853.0
2015-12-23 14:40:00,104.36,104.47,104.34,104.4,26532.0,86.6972,86.7885,86.6805,86.7304,26532.0
2015-12-23 14:50:00,104.41,104.41,104.22,104.26,17947.0,86.7387,86.7387,86.5809,86.6141,17947.0
2015-12-23 15:00:00,104.25,104.27,104.04,104.04,22782.0,86.6058,86.6224,86.4313,86.4313,22782.0
2015-12-23 15:10:00,104.03,104.06,103.9,103.97,21003.0,86.423,86.4479,86.315,86.3732,21003.0
2015-12-23 15:20:00,103.98,104.02,103.96,104.01,25053.0,86.3815,86.4147,86.3649,86.4064,25053.0
2015-12-23 15:30:00,103.99,103.99,103.87,103.99,31385.0,86.3898,86.3898,86.2901,86.3898,31385.0
2015-12-23 15:40:00,103.97,104.18,103.97,104.15,52528.0,86.3732,86.5476,86.3732,86.5227,52528.0
2015-12-23 15:50:00,104.14,104.22,104.13,104.2,56595.0,86.5144,86.5809,86.5061,86.5642,56595.0
2015-12-24 09:30:00,104.05,105.0,103.69,104.56,13847.0,86.4396,87.2288,86.1406,86.8633,13847.0
2015-12-24 09:40:00,104.49,104.69,104.25,104.25,16614.0,86.8052,86.9713,86.6058,86.6058,16614.0
2015-12-24 09:50:00,104.25,104.25,103.7,103.9,23449.0,86.6058,86.6058,86.1489,86.315,23449.0
2015-12-24 10:00:00,103.92,104.05,103.88,103.88,4970.0,86.3316,86.4396,86.2984,86.2984,4970.0
2015-12-24 10:10:00,103.89,104.02,103.82,104.02,7370.0,86.3067,86.4147,86.2486,86.4147,7370.0
2015-12-24 10:20:00,104.02,104.02,103.68,103.71,5140.0,86.4147,86.4147,86.1323,86.1572,5140.0
2015-12-24 10:30:00,103.74,103.74,103.54,103.66,14612.0,86.1821,86.1821,86.0159,86.1156,14612.0
2015-12-24 10:40:00,103.56,103.6,103.39,103.6,15781.0,86.0326,86.0658,85.8913,86.0658,15781.0
2015-12-24 10:50:00,103.54,103.73,103.54,103.64,5827.0,86.0159,86.1738,86.0159,86.099,5827.0
2015-12-24 11:00:00,103.69,103.85,103.65,103.77,4211.0,86.1406,86.2735,86.1073,86.207,4211.0
2015-12-24 11:10:00,103.76,103.81,103.62,103.62,3364.0,86.1987,86.2402,86.0824,86.0824,3364.0
2015-12-24 11:20:00,103.68,103.88,103.68,103.88,10184.0,86.1323,86.2984,86.1323,86.2984,10184.0
2015-12-24 11:30:00,103.9,103.95,103.74,103.79,7978.0,86.315,86.3566,86.1821,86.2236,7978.0
2015-12-24 11:40:00,103.73,103.98,103.68,103.98,7111.0,86.1738,86.3815,86.1323,86.3815,7111.0
2015-12-24 11:50:00,103.97,103.97,103.86,103.92,2631.0,86.3732,86.3732,86.2818,86.3316,2631.0
2015-12-24 12:00:00,103.9,104.07,103.89,104.07,5902.0,86.315,86.4562,86.3067,86.4562,5902.0
2015-12-24 12:10:00,104.09,104.11,104.0,104.08,2962.0,86.4729,86.4895,86.3981,86.4646,2962.0
2015-12-24 12:20:00,104.11,104.26,104.1,104.22,8717.0,86.4895,86.6141,86.4812,86.5809,8717.0
2015-12-24 12:30:00,104.25,104.41,104.25,104.25,10138.0,86.6058,86.7387,86.6058,86.6058,10138.0
2015-12-24 12:40:00,104.28,104.43,104.21,104.22,10617.0,86.6307,86.7553,86.5725,86.5809,10617.0
2015-12-24 12:50:00,104.21,104.21,103.81,103.82,35346.0,86.5725,86.5725,86.2402,86.2486,35346.0
2015-12-28 09:30:00,103.52,104.13,102.96,103.62,35147.0,85.9993,86.5061,85.5341,86.0824,35147.0
2015-12-28 09:40:00,103.67,103.76,103.32,103.32,2645.0,86.1239,86.1987,85.8332,85.8332,2645.0
2015-12-28 09:50:00,103.25,103.27,102.98,103.06,1742.0,85.775,85.7916,85.5507,85.6172,1742.0
2015-12-28 10:00:00,102.99,103.04,102.72,102.94,4909.0,85.559,85.6006,85.3347,85.5175,4909.0
2015-12-28 10:10:00,102.95,102.96,102.73,102.8,9207.0,85.5258,85.5341,85.343,85.4012,9207.0
2015-12-28 10:20:00,102.78,103.0,102.71,102.94,5559.0,85.3846,85.5673,85.3264,85.5175,5559.0
2015-12-28 10:30:00,102.95,102.98,102.89,102.94,1320.0,85.5258,85.5507,85.476,85.5175,1320.0
2015-12-28 10:40:00,102.92,103.06,102.66,102.76,4062.0,85.5009,85.6172,85.2849,85.368,4062.0
2015-12-28 10:50:00,102.84,103.09,102.71,102.77,5868.0,85.4344,85.6421,85.3264,85.3763,5868.0
2015-12-28 11:00:00,102.75,102.85,102.69,102.85,3647.0,85.3597,85.4427,85.3098,85.4427,3647.0
2015-12-28 11:10:00,102.98,103.0,102.84,102.95,3045.0,85.5507,85.5673,85.4344,85.5258,3045.0
2015-12-28 11:20:00,103.0,103.0,102.66,102.69,3337.0,85.5673,85.5673,85.2849,85.3098,3337.0
2015-12-28 11:30:00,102.67,102.97,102.63,102.91,6145.0,85.2932,85.5424,85.26,85.4926,6145.0
2015-12-28 11:40:00,102.88,102.97,102.83,102.89,2374.0,85.4677,85.5424,85.4261,85.476,2374.0
2015-12-28 11:50:00,102.84,102.95,102.8,102.8,2583.0,85.4344,85.5258,85.4012,85.4012,2583.0
2015-12-28 12:00:00,102.77,103.07,102.74,103.03,5300.0,85.3763,85.6255,85.3513,85.5923,5300.0
2015-12-28 12:10:00,103.09,103.09,102.86,102.87,10320.0,85.6421,85.6421,85.451,85.4593,10320.0
2015-12-28 12:20:00,102.82,103.0,102.71,102.91,7607.0,85.4178,85.5673,85.3264,85.4926,7607.0
2015-12-28 12:30:00,102.97,103.04,102.82,102.98,4198.0,85.5424,85.6006,85.4178,85.5507,4198.0
2015-12-28 12:40:00,102.92,103.13,102.85,103.06,5900.0,85.5009,85.6753,85.4427,85.6172,5900.0
2015-12-28 12:50:00,103.05,103.27,103.01,103.04,6705.0,85.6089,85.7916,85.5756,85.6006,6705.0
2015-12-28 13:00:00,103.06,103.21,103.06,103.18,5186.0,85.6172,85.7418,85.6172,85.7169,5186.0
2015-12-28 13:10:00,103.18,103.45,103.08,103.44,10964.0,85.7169,85.9412,85.6338,85.9329,10964.0
2015-12-28 13:20:00,103.44,103.44,103.31,103.42,3500.0,85.9329,85.9329,85.8249,85.9163,3500.0
2015-12-28 13:30:00,103.44,103.59,103.35,103.35,14583.0,85.9329,86.0575,85.8581,85.8581,14583.0
2015-12-28 13:40:00,103.34,103.35,103.09,103.34,8439.0,85.8498,85.8581,85.6421,85.8498,8439.0
2015-12-28 13:50:00,103.37,103.37,103.05,103.05,11514.0,85.8747,85.8747,85.6089,85.6089,11514.0
2015-12-28 14:00:00,103.01,103.11,102.96,103.06,8974.0,85.5756,85.6587,85.5341,85.6172,8974.0
2015-12-28 14:10:00,103.01,103.02,102.76,102.87,10566.0,85.5756,85.584,85.368,85.4593,10566.0
2015-12-28 14:20:00,102.86,102.92,102.86,102.92,3212.0,85.451,85.5009,85.451,85.5009,3212.0
2015-12-28 14:30:00,102.95,102.96,102.88,102.91,6999.0,85.5258,85.5341,85.4677,85.4926,6999.0
2015-12-28 14:40:00,102.97,103.24,102.97,103.24,20263.0,85.5424,85.7667,85.5424,85.7667,20263.0
2015-12-28 14:50:00,103.24,103.4,103.09,103.15,33936.0,85.7667,85.8996,85.6421,85.692,33936.0
2015-12-28 15:00:00,103.18,103.25,103.1,103.25,12269.0,85.7169,85.775,85.6504,85.775,12269.0
2015-12-28 15:10:00,103.21,103.21,102.98,102.99,15149.0,85.7418,85.7418,85.5507,85.559,15149.0
2015-12-28 15:20:00,103.02,103.25,103.01,103.19,15942.0,85.584,85.775,85.5756,85.7252,15942.0
2015-12-28 15:30:00,103.16,103.27,103.11,103.19,12005.0,85.7003,85.7916,85.6587,85.7252,12005.0
2015-12-28 15:40:00,103.2,103.22,103.11,103.19,20482.0,85.7335,85.7501,85.6587,85.7252,20482.0
2015-12-28 15:50:00,103.19,103.23,103.08,103.23,24166.0,85.7252,85.7584,85.6338,85.7584,24166.0
2015-12-29 09:30:00,104.06,104.15,103.61,104.05,18955.0,86.4479,86.5227,86.0741,86.4396,18955.0
2015-12-29 09:40:00,104.14,104.72,103.9,104.47,13072.0,86.5144,86.9962,86.315,86.7885,13072.0
2015-12-29 09:50:00,104.43,104.43,104.2,104.21,12114.0,86.7553,86.7553,86.5642,86.5725,12114.0
2015-12-29 10:00:00,104.2,104.43,104.2,104.3,8779.0,86.5642,86.7553,86.5642,86.6473,8779.0
2015-12-29 10:10:00,104.33,104.43,104.29,104.32,16607.0,86.6722,86.7553,86.639,86.6639,16607.0
2015-12-29 10:20:00,104.34,104.45,104.29,104.29,7984.0,86.6805,86.7719,86.639,86.639,7984.0
2015-12-29 10:30:00,104.26,104.29,104.12,104.15,8405.0,86.6141,86.639,86.4978,86.5227,8405.0
2015-12-29 10:40:00,104.16,104.19,104.09,104.11,18053.0,86.531,86.5559,86.4729,86.4895,18053.0
2015-12-29 10:50:00,104.11,104.19,104.03,104.03,8343.0,86.4895,86.5559,86.423,86.423,8343.0
2015-12-29 11:00:00,104.02,104.1,103.97,104.08,8240.0,86.4147,86.4812,86.3732,86.4646,8240.0
2015-12-29 11:10:00,104.1,104.18,104.04,104.18,7550.0,86.4812,86.5476,86.4313,86.5476,7550.0
2015-12-29 11:20:00,104.21,104.25,104.12,104.22,12249.0,86.5725,86.6058,86.4978,86.5809,12249.0
2015-12-29 11:30:00,104.24,104.25,104.0,104.04,22190.0,86.5975,86.6058,86.3981,86.4313,22190.0
2015-12-29 11:40:00,104.02,104.03,103.85,103.88,5370.0,86.4147,86.423,86.2735,86.2984,5370.0
2015-12-29 11:50:00,103.8,104.01,103.79,103.96,10869.0,86.2319,86.4064,86.2236,86.3649,10869.0
2015-12-29 12:00:00,103.98,104.16,103.98,104.16,9696.0,86.3815,86.531,86.3815,86.531,9696.0
2015-12-29 12:10:00,104.16,104.47,104.16,104.43,7719.0,86.531,86.7885,86.531,86.7553,7719.0
2015-12-29 12:20:00,104.43,104.57,104.4,104.53,16221.0,86.7553,86.8716,86.7304,86.8384,16221.0
2015-12-29 12:30:00,104.57,104.57,104.32,104.36,15172.0,86.8716,86.8716,86.6639,86.6972,15172.0
2015-12-29 12:40:00,104.35,104.45,104.35,104.43,7629.0,86.6889,86.7719,86.6889,86.7553,7629.0
2015-12-29 12:50:00,104.43,104.56,104.39,104.56,10821.0,86.7553,86.8633,86.7221,86.8633,10821.0
2015-12-29 13:00:00,104.55,104.64,104.46,104.5,8075.0,86.855,86.9298,86.7802,86.8135,8075.0
2015-12-29 13:10:00,104.55,104.66,104.55,104.64,7733.0,86.855,86.9464,86.855,86.9298,7733.0
2015-12-29 13:20:00,104.65,104.69,104.57,104.6,9783.0,86.9381,86.9713,86.8716,86.8965,9783.0
2015-12-29 13:30:00,104.61,104.71,104.59,104.67,8251.0,86.9049,86.9879,86.8882,86.9547,8251.0
2015-12-29 13:40:00,104.67,104.72,104.58,104.65,7381.0,86.9547,86.9962,86.8799,86.9381,7381.0
2015-12-29 13:50:00,104.69,104.76,104.59,104.67,9340.0,86.9713,87.0295,86.8882,86.9547,9340.0
2015-12-29 14:00:00,104.68,104.76,104.64,104.76,6814.0,86.963,87.0295,86.9298,87.0295,6814.0
2015-12-29 14:10:00,104.76,104.88,104.75,104.84,10261.0,87.0295,87.1292,87.0212,87.0959,10261.0
2015-12-29 14:20:00,104.85,104.94,104.82,104.93,11672.0,87.1042,87.179,87.0793,87.1707,11672.0
2015-12-29 14:30:00,104.9,104.91,104.82,104.87,9007.0,87.1458,87.1541,87.0793,87.1208,9007.0
2015-12-29 14:40:00,104.9,105.06,104.86,104.96,26787.0,87.1458,87.2787,87.1125,87.1956,26787.0
2015-12-29 14:50:00,104.95,105.05,104.91,105.05,12328.0,87.1873,87.2704,87.1541,87.2704,12328.0
2015-12-29 15:00:00,105.02,105.12,105.02,105.1,14535.0,87.2455,87.3285,87.2455,87.3119,14535.0
2015-12-29 15:10:00,105.11,105.17,105.09,105.13,10561.0,87.3202,87.3701,87.3036,87.3368,10561.0
2015-12-29 15:20:00,105.14,105.18,105.08,105.11,8482.0,87.3451,87.3784,87.2953,87.3202,8482.0
2015-12-29 15:30:00,105.1,105.14,104.86,104.86,12227.0,87.3119,87.3451,87.1125,87.1125,12227.0
2015-12-29 15:40:00,104.86,104.99,104.78,104.92,22368.0,87.1125,87.2205,87.0461,87.1624,22368.0
2015-12-29 15:50:00,104.92,105.0,104.79,104.92,38895.0,87.1624,87.2288,87.0544,87.1624,38895.0
2015-12-30 09:30:00,104.55,105.06,104.45,104.82,10757.0,86.855,87.2787,86.7719,87.0793,10757.0
2015-12-30 09:40:00,104.8,104.91,104.67,104.77,16603.0,87.0627,87.1541,86.9547,87.0378,16603.0
2015-12-30 09:50:00,104.75,105.14,104.75,104.84,12482.0,87.0212,87.3451,87.0212,87.0959,12482.0
2015-12-30 10:00:00,105.02,105.47,104.85,105.06,20294.0,87.2455,87.6193,87.1042,87.2787,20294.0
2015-12-30 10:10:00,105.04,105.11,104.85,105.02,10392.0,87.2621,87.3202,87.1042,87.2455,10392.0
2015-12-30 10:20:00,104.95,104.96,104.83,104.88,4067.0,87.1873,87.1956,87.0876,87.1292,4067.0
2015-12-30 10:30:00,104.88,104.94,104.68,104.71,8272.0,87.1292,87.179,86.963,86.9879,8272.0
2015-12-30 10:40:00,104.68,104.9,104.68,104.79,5723.0,86.963,87.1458,86.963,87.0544,5723.0
2015-12-30 10:50:00,104.83,105.05,104.83,104.97,8002.0,87.0876,87.2704,87.0876,87.2039,8002.0
2015-12-30 11:00:00,104.91,105.04,104.82,104.9,14660.0,87.1541,87.2621,87.0793,87.1458,14660.0
2015-12-30 11:10:00,104.89,104.93,104.81,104.81,5901.0,87.1375,87.1707,87.071,87.071,5901.0
2015-12-30 11:20:00,104.79,104.79,104.47,104.71,8888.0,87.0544,87.0544,86.7885,86.9879,8888.0
2015-12-30 11:30:00,104.73,104.85,104.68,104.81,11131.0,87.0045,87.1042,86.963,87.071,11131.0
2015-12-30 11:40:00,104.77,104.85,104.67,104.69,7604.0,87.0378,87.1042,86.9547,86.9713,7604.0
2015-12-30 11:50:00,104.66,104.71,104.43,104.55,8227.0,86.9464,86.9879,86.7553,86.855,8227.0
2015-12-30 12:00:00,104.57,104.57,104.43,104.43,2595.0,86.8716,86.8716,86.7553,86.7553,2595.0
2015-12-30 12:10:00,104.43,104.56,104.39,104.52,3701.0,86.7553,86.8633,86.7221,86.8301,3701.0
2015-12-30 12:20:00,104.46,104.52,104.34,104.38,4552.0,86.7802,86.8301,86.6805,86.7138,4552.0
2015-12-30 12:30:00,104.37,104.39,104.18,104.21,7612.0,86.7055,86.7221,86.5476,86.5725,7612.0
2015-12-30 12:40:00,104.22,104.25,104.13,104.19,6507.0,86.5809,86.6058,86.5061,86.5559,6507.0
2015-12-30 12:50:00,104.15,104.15,104.04,104.14,3522.0,86.5227,86.5227,86.4313,86.5144,3522.0
2015-12-30 13:00:00,104.16,104.25,104.14,104.15,3500.0,86.531,86.6058,86.5144,86.5227,3500.0
2015-12-30 13:10:00,104.15,104.35,104.0,104.26,10127.0,86.5227,86.6889,86.3981,86.6141,10127.0
2015-12-30 13:20:00,104.24,104.35,104.16,104.34,6208.0,86.5975,86.6889,86.531,86.6805,6208.0
2015-12-30 13:30:00,104.34,104.41,104.32,104.33,7834.0,86.6805,86.7387,86.6639,86.6722,7834.0
2015-12-30 13:40:00,104.33,104.49,104.33,104.48,8082.0,86.6722,86.8052,86.6722,86.7969,8082.0
2015-12-30 13:50:00,104.5,104.58,104.43,104.54,5742.0,86.8135,86.8799,86.7553,86.8467,5742.0
2015-12-30 14:00:00,104.55,104.73,104.55,104.65,3204.0,86.855,87.0045,86.855,86.9381,3204.0
2015-12-30 14:10:00,104.65,104.79,104.65,104.73,10527.0,86.9381,87.0544,86.9381,87.0045,10527.0
2015-12-30 14:20:00,104.76,104.83,104.62,104.79,5251.0,87.0295,87.0876,86.9132,87.0544,5251.0
2015-12-30 14:30:00,104.8,104.8,104.69,104.79,4880.0,87.0627,87.0627,86.9713,87.0544,4880.0
2015-12-30 14:40:00,104.78,104.78,104.64,104.67,16631.0,87.0461,87.0461,86.9298,86.9547,16631.0
2015-12-30 14:50:00,104.68,104.71,104.48,104.49,5266.0,86.963,86.9879,86.7969,86.8052,5266.0
2015-12-30 15:00:00,104.51,104.59,104.49,104.49,7883.0,86.8218,86.8882,86.8052,86.8052,7883.0
2015-12-30 15:10:00,104.53,104.56,104.42,104.56,8200.0,86.8384,86.8633,86.747,86.8633,8200.0
2015-12-30 15:20:00,104.56,104.56,104.4,104.41,9091.0,86.8633,86.8633,86.7304,86.7387,9091.0
2015-12-30 15:30:00,104.41,104.41,103.91,104.04,16615.0,86.7387,86.7387,86.3233,86.4313,16615.0
2015-12-30 15:40:00,104.04,104.21,104.01,104.13,19377.0,86.4313,86.5725,86.4064,86.5061,19377.0
2015-12-30 15:50:00,104.15,104.18,103.94,103.95,43670.0,86.5227,86.5476,86.3482,86.3566,43670.0
2015-12-31 09:30:00,103.53,103.88,103.34,103.86,8806.0,86.0076,86.2984,85.8498,86.2818,8806.0
2015-12-31 09:40:00,104.11,104.15,103.56,103.62,16875.0,86.4895,86.5227,86.0326,86.0824,16875.0
2015-12-31 09:50:00,103.58,103.8,103.5,103.57,2874.0,86.0492,86.2319,85.9827,86.0409,2874.0
2015-12-31 10:00:00,103.51,103.61,103.41,103.41,3057.0,85.991,86.0741,85.9079,85.9079,3057.0
2015-12-31 10:10:00,103.55,103.8,103.55,103.77,9879.0,86.0243,86.2319,86.0243,86.207,9879.0
2015-12-31 10:20:00,103.77,103.81,103.61,103.78,11107.0,86.207,86.2402,86.0741,86.2153,11107.0
2015-12-31 10:30:00,103.78,103.78,103.6,103.68,20008.0,86.2153,86.2153,86.0658,86.1323,20008.0
2015-12-31 10:40:00,103.73,103.85,103.58,103.66,4985.0,86.1738,86.2735,86.0492,86.1156,4985.0
2015-12-31 10:50:00,103.74,103.74,103.43,103.43,3278.0,86.1821,86.1821,85.9246,85.9246,3278.0
2015-12-31 11:00:00,103.44,103.57,103.42,103.42,5626.0,85.9329,86.0409,85.9163,85.9163,5626.0
2015-12-31 11:10:00,103.45,103.58,103.45,103.54,5390.0,85.9412,86.0492,85.9412,86.0159,5390.0
2015-12-31 11:20:00,103.48,103.57,103.43,103.56,5173.0,85.9661,86.0409,85.9246,86.0326,5173.0
2015-12-31 11:30:00,103.54,103.84,103.52,103.74,1721.0,86.0159,86.2652,85.9993,86.1821,1721.0
2015-12-31 11:40:00,103.83,104.0,103.83,103.94,1385.0,86.2569,86.3981,86.2569,86.3482,1385.0
2015-12-31 11:50:00,103.91,103.98,103.79,103.79,3254.0,86.3233,86.3815,86.2236,86.2236,3254.0
2015-12-31 12:00:00,103.91,104.07,103.82,104.07,3466.0,86.3233,86.4562,86.2486,86.4562,3466.0
2015-12-31 12:10:00,104.05,104.05,103.91,104.04,3155.0,86.4396,86.4396,86.3233,86.4313,3155.0
2015-12-31 12:20:00,104.04,104.06,103.89,103.92,5352.0,86.4313,86.4479,86.3067,86.3316,5352.0
2015-12-31 12:30:00,103.93,103.99,103.83,103.86,1789.0,86.3399,86.3898,86.2569,86.2818,1789.0
2015-12-31 12:40:00,103.9,103.99,103.84,103.98,3210.0,86.315,86.3898,86.2652,86.3815,3210.0
2015-12-31 12:50:00,103.97,103.97,103.86,103.86,1300.0,86.3732,86.3732,86.2818,86.2818,1300.0
2015-12-31 13:00:00,103.85,103.85,103.45,103.46,4230.0,86.2735,86.2735,85.9412,85.9495,4230.0
2015-12-31 13:10:00,103.46,103.64,103.45,103.59,2540.0,85.9495,86.099,85.9412,86.0575,2540.0
2015-12-31 13:20:00,103.64,103.7,103.57,103.62,4010.0,86.099,86.1489,86.0409,86.0824,4010.0
2015-12-31 13:30:00,103.62,103.62,103.42,103.5,7725.0,86.0824,86.0824,85.9163,85.9827,7725.0
2015-12-31 13:40:00,103.48,103.63,103.47,103.63,10150.0,85.9661,86.0907,85.9578,86.0907,10150.0
2015-12-31 13:50:00,103.7,103.75,103.6,103.68,2312.0,86.1489,86.1904,86.0658,86.1323,2312.0
2015-12-31 14:00:00,103.7,103.73,103.55,103.64,3667.0,86.1489,86.1738,86.0243,86.099,3667.0
2015-12-31 14:10:00,103.64,103.64,103.53,103.54,4133.0,86.099,86.099,86.0076,86.0159,4133.0
2015-12-31 14:20:00,103.57,103.58,103.41,103.49,14751.0,86.0409,86.0492,85.9079,85.9744,14751.0
2015-12-31 14:30:00,103.48,103.49,103.41,103.42,7833.0,85.9661,85.9744,85.9079,85.9163,7833.0
2015-12-31 14:40:00,103.44,103.52,103.43,103.51,8895.0,85.9329,85.9993,85.9246,85.991,8895.0
2015-12-31 14:50:00,103.51,103.51,103.43,103.43,2146.0,85.991,85.991,85.9246,85.9246,2146.0
2015-12-31 15:00:00,103.43,103.5,103.31,103.34,21640.0,85.9246,85.9827,85.8249,85.8498,21640.0
2015-12-31 15:10:00,103.23,103.39,103.21,103.32,8245.0,85.7584,85.8913,85.7418,85.8332,8245.0
2015-12-31 15:20:00,103.31,103.36,103.11,103.13,13596.0,85.8249,85.8664,85.6587,85.6753,13596.0
2015-12-31 15:30:00,103.14,103.23,103.05,103.09,23448.0,85.6836,85.7584,85.6089,85.6421,23448.0
2015-12-31 15:40:00,103.07,103.1,102.83,102.92,38472.0,85.6255,85.6504,85.4261,85.5009,38472.0
2015-12-31 15:50:00,102.92,102.99,102.61,102.61,67773.0,85.5009,85.559,85.2433,85.2433,67773.0
2016-01-04 09:30:00,100.71,101.07,99.03,100.66,80784.0,83.6649,83.964,82.2693,83.6234,80784.0
2016-01-04 09:40:00,100.47,100.6,99.95,100.09,47454.0,83.4655,83.5735,83.0336,83.1499,47454.0
2016-01-04 09:50:00,100.22,100.5,100.08,100.19,56462.0,83.2579,83.4905,83.1415,83.2329,56462.0
2016-01-04 10:00:00,100.2,100.42,99.93,100.3,48224.0,83.2412,83.424,83.0169,83.3243,48224.0
2016-01-04 10:10:00,100.34,101.04,100.19,100.88,36426.0,83.3575,83.9391,83.2329,83.8061,36426.0
2016-01-04 10:20:00,100.88,101.23,100.76,100.76,32625.0,83.8061,84.0969,83.7065,83.7065,32625.0
2016-01-04 10:30:00,100.8,100.93,100.7,100.87,21173.0,83.7397,83.8477,83.6566,83.7978,21173.0
2016-01-04 10:40:00,100.84,101.12,100.66,100.96,24713.0,83.7729,84.0055,83.6234,83.8726,24713.0
2016-01-04 10:50:00,100.92,101.03,100.34,100.48,24676.0,83.8394,83.9308,83.3575,83.4738,24676.0
2016-01-04 11:00:00,100.45,100.5,100.2,100.27,18705.0,83.4489,83.4905,83.2412,83.2994,18705.0
2016-01-04 11:10:00,100.24,100.47,100.18,100.22,22502.0,83.2745,83.4655,83.2246,83.2579,22502.0
2016-01-04 11:20:00,100.23,100.69,100.23,100.69,19846.0,83.2662,83.6483,83.2662,83.6483,19846.0
2016-01-04 11:30:00,100.66,100.92,100.6,100.72,21861.0,83.6234,83.8394,83.5735,83.6732,21861.0
2016-01-04 11:40:00,100.71,101.0,100.71,101.0,16996.0,83.6649,83.9058,83.6649,83.9058,16996.0
2016-01-04 11:50:00,101.02,101.12,100.83,100.83,17671.0,83.9225,84.0055,83.7646,83.7646,17671.0
2016-01-04 12:00:00,100.76,100.8,100.52,100.67,20856.0,83.7065,83.7397,83.5071,83.6317,20856.0
2016-01-04 12:10:00,100.63,100.87,100.59,100.59,9406.0,83.5985,83.7978,83.5652,83.5652,9406.0
2016-01-04 12:20:00,100.56,100.56,100.32,100.37,11083.0,83.5403,83.5403,83.3409,83.3825,11083.0
2016-01-04 12:30:00,100.39,100.7,100.16,100.7,11247.0,83.3991,83.6566,83.208,83.6566,11247.0
2016-01-04 12:40:00,100.66,100.73,100.43,100.43,8248.0,83.6234,83.6815,83.4323,83.4323,8248.0
2016-01-04 12:50:00,100.44,100.73,100.41,100.7,9798.0,83.4406,83.6815,83.4157,83.6566,9798.0
2016-01-04 13:00:00,100.7,100.97,100.7,100.92,10039.0,83.6566,83.8809,83.6566,83.8394,10039.0
2016-01-04 13:10:00,100.91,101.05,100.82,100.96,13949.0,83.8311,83.9474,83.7563,83.8726,13949.0
2016-01-04 13:20:00,100.91,101.08,100.76,101.05,11363.0,83.8311,83.9723,83.7065,83.9474,11363.0
2016-01-04 13:30:00,101.03,101.18,100.94,101.18,10059.0,83.9308,84.0554,83.856,84.0554,10059.0
2016-01-04 13:40:00,101.19,101.2,101.01,101.03,12428.0,84.0637,84.072,83.9141,83.9308,12428.0
2016-01-04 13:50:00,101.02,101.19,100.98,101.08,14969.0,83.9225,84.0637,83.8892,83.9723,14969.0
2016-01-04 14:00:00,101.08,101.26,101.01,101.14,22608.0,83.9723,84.1218,83.9141,84.0221,22608.0
2016-01-04 14:10:00,101.13,101.25,101.07,101.18,12041.0,84.0138,84.1135,83.964,84.0554,12041.0
2016-01-04 14:20:00,101.21,101.27,101.07,101.07,10545.0,84.0803,84.1301,83.964,83.964,10545.0
2016-01-04 14:30:00,101.09,101.13,100.87,100.94,32038.0,83.9806,84.0138,83.7978,83.856,32038.0
2016-01-04 14:40:00,100.94,101.14,100.92,101.04,15552.0,83.856,84.0221,83.8394,83.9391,15552.0
2016-01-04 14:50:00,101.08,101.11,100.9,100.9,25103.0,83.9723,83.9972,83.8228,83.8228,25103.0
2016-01-04 15:00:00,100.95,101.02,100.71,100.9,16094.0,83.8643,83.9225,83.6649,83.8228,16094.0
2016-01-04 15:10:00,100.9,100.95,100.64,100.68,19307.0,83.8228,83.8643,83.6068,83.64,19307.0
2016-01-04 15:20:00,100.67,100.75,100.48,100.75,22985.0,83.6317,83.6982,83.4738,83.6982,22985.0
2016-01-04 15:30:00,100.75,101.08,100.75,100.96,24353.0,83.6982,83.9723,83.6982,83.8726,24353.0
2016-01-04 15:40:00,100.97,101.5,100.91,101.5,38554.0,83.8809,84.3212,83.8311,84.3212,38554.0
2016-01-04 15:50:00,101.5,101.55,101.21,101.53,89789.0,84.3212,84.3628,84.0803,84.3461,89789.0
2016-01-05 09:30:00,101.18,101.94,101.03,101.03,18993.0,84.0554,84.6867,83.9308,83.9308,18993.0
2016-01-05 09:40:00,101.06,101.72,101.05,101.22,9291.0,83.9557,84.504,83.9474,84.0886,9291.0
2016-01-05 09:50:00,101.21,101.29,100.88,101.0,22874.0,84.0803,84.1468,83.8061,83.9058,22874.0
2016-01-05 10:00:00,100.86,101.13,100.81,100.92,6632.0,83.7895,84.0138,83.748,83.8394,6632.0
2016-01-05 10:10:00,100.95,101.16,100.92,101.06,10008.0,83.8643,84.0388,83.8394,83.9557,10008.0
2016-01-05 10:20:00,101.07,101.07,100.61,100.61,13143.0,83.964,83.964,83.5818,83.5818,13143.0
2016-01-05 10:30:00,100.64,100.89,100.54,100.88,15971.0,83.6068,83.8145,83.5237,83.8061,15971.0
2016-01-05 10:40:00,100.97,101.17,100.92,101.12,6556.0,83.8809,84.0471,83.8394,84.0055,6556.0
2016-01-05 10:50:00,101.23,101.32,100.96,101.04,4558.0,84.0969,84.1717,83.8726,83.9391,4558.0
2016-01-05 11:00:00,101.17,101.25,100.98,100.98,4513.0,84.0471,84.1135,83.8892,83.8892,4513.0
2016-01-05 11:10:00,100.95,100.95,100.57,100.69,7426.0,83.8643,83.8643,83.5486,83.6483,7426.0
2016-01-05 11:20:00,100.71,100.79,100.54,100.55,8390.0,83.6649,83.7314,83.5237,83.532,8390.0
2016-01-05 11:30:00,100.51,100.72,100.51,100.6,7947.0,83.4988,83.6732,83.4988,83.5735,7947.0
2016-01-05 11:40:00,100.61,100.67,100.47,100.67,3100.0,83.5818,83.6317,83.4655,83.6317,3100.0
2016-01-05 11:50:00,100.67,100.68,100.51,100.59,5200.0,83.6317,83.64,83.4988,83.5652,5200.0
2016-01-05 12:00:00,100.65,100.65,100.28,100.31,6277.0,83.6151,83.6151,83.3077,83.3326,6277.0
2016-01-05 12:10:00,100.28,100.35,100.1,100.33,20627.0,83.3077,83.3659,83.1582,83.3492,20627.0
2016-01-05 12:20:00,100.33,100.34,100.26,100.32,4959.0,83.3492,83.3575,83.2911,83.3409,4959.0
2016-01-05 12:30:00,100.32,100.52,100.32,100.52,3444.0,83.3409,83.5071,83.3409,83.5071,3444.0
2016-01-05 12:40:00,100.57,100.61,100.43,100.48,5266.0,83.5486,83.5818,83.4323,83.4738,5266.0
2016-01-05 12:50:00,100.47,100.61,100.43,100.61,8784.0,83.4655,83.5818,83.4323,83.5818,8784.0
2016-01-05 13:00:00,100.62,100.73,100.54,100.61,7900.0,83.5902,83.6815,83.5237,83.5818,7900.0
2016-01-05 13:10:00,100.64,100.67,100.38,100.41,5129.0,83.6068,83.6317,83.3908,83.4157,5129.0
2016-01-05 13:20:00,100.41,100.42,100.21,100.23,7129.0,83.4157,83.424,83.2495,83.2662,7129.0
2016-01-05 13:30:00,100.21,100.35,100.21,100.32,4633.0,83.2495,83.3659,83.2495,83.3409,4633.0
2016-01-05 13:40:00,100.39,100.65,100.39,100.63,7819.0,83.3991,83.6151,83.3991,83.5985,7819.0
2016-01-05 13:50:00,100.64,100.74,100.59,100.61,8150.0,83.6068,83.6898,83.5652,83.5818,8150.0
2016-01-05 14:00:00,100.6,100.6,100.42,100.46,7488.0,83.5735,83.5735,83.424,83.4572,7488.0
2016-01-05 14:10:00,100.47,100.63,100.44,100.62,7332.0,83.4655,83.5985,83.4406,83.5902,7332.0
2016-01-05 14:20:00,100.64,100.89,100.64,100.86,6261.0,83.6068,83.8145,83.6068,83.7895,6261.0
2016-01-05 14:30:00,100.85,100.92,100.73,100.73,14922.0,83.7812,83.8394,83.6815,83.6815,14922.0
2016-01-05 14:40:00,100.74,100.74,100.63,100.73,8147.0,83.6898,83.6898,83.5985,83.6815,8147.0
2016-01-05 14:50:00,100.74,100.83,100.67,100.71,7993.0,83.6898,83.7646,83.6317,83.6649,7993.0
2016-01-05 15:00:00,100.71,100.71,100.5,100.56,12903.0,83.6649,83.6649,83.4905,83.5403,12903.0
2016-01-05 15:10:00,100.57,100.62,100.45,100.48,18117.0,83.5486,83.5902,83.4489,83.4738,18117.0
2016-01-05 15:20:00,100.48,100.48,100.25,100.31,21381.0,83.4738,83.4738,83.2828,83.3326,21381.0
2016-01-05 15:30:00,100.39,100.5,100.25,100.5,71172.0,83.3991,83.4905,83.2828,83.4905,71172.0
2016-01-05 15:40:00,100.55,100.76,100.53,100.65,21362.0,83.532,83.7065,83.5154,83.6151,21362.0
2016-01-05 15:50:00,100.67,100.67,100.46,100.61,49372.0,83.6317,83.6317,83.4572,83.5818,49372.0
2016-01-06 09:30:00,99.1,99.53,98.93,99.21,53245.0,82.3274,82.6846,82.1862,82.4188,53245.0
2016-01-06 09:40:00,99.06,99.41,99.0,99.32,26899.0,82.2942,82.5849,82.2443,82.5102,26899.0
2016-01-06 09:50:00,99.37,99.55,99.18,99.47,63895.0,82.5517,82.7013,82.3939,82.6348,63895.0
2016-01-06 10:00:00,99.54,99.56,99.13,99.15,18578.0,82.6929,82.7096,82.3523,82.369,18578.0
2016-01-06 10:10:00,99.13,99.17,98.77,98.86,24370.0,82.3523,82.3856,82.0533,82.128,24370.0
2016-01-06 10:20:00,98.84,98.95,98.76,98.81,29789.0,82.1114,82.2028,82.045,82.0865,29789.0
2016-01-06 10:30:00,98.78,98.93,98.73,98.82,58272.0,82.0616,82.1862,82.02,82.0948,58272.0
2016-01-06 10:40:00,98.79,98.84,98.49,98.49,30736.0,82.0699,82.1114,81.8207,81.8207,30736.0
2016-01-06 10:50:00,98.55,98.55,98.2,98.54,24368.0,81.8705,81.8705,81.5797,81.8622,24368.0
2016-01-06 11:00:00,98.47,98.86,98.47,98.69,14953.0,81.804,82.128,81.804,81.9868,14953.0
2016-01-06 11:10:00,98.7,98.72,98.39,98.52,21078.0,81.9951,82.0117,81.7376,81.8456,21078.0
2016-01-06 11:20:00,98.53,98.65,98.47,98.53,16673.0,81.8539,81.9536,81.804,81.8539,16673.0
2016-01-06 11:30:00,98.54,98.65,98.51,98.63,15750.0,81.8622,81.9536,81.8373,81.937,15750.0
2016-01-06 11:40:00,98.61,98.74,98.3,98.31,14374.0,81.9203,82.0283,81.6628,81.6711,14374.0
2016-01-06 11:50:00,98.31,98.35,97.93,97.95,22175.0,81.6711,81.7043,81.3554,81.372,22175.0
2016-01-06 12:00:00,97.95,98.02,97.65,97.75,25350.0,81.372,81.4302,81.1228,81.2059,25350.0
2016-01-06 12:10:00,97.72,97.86,97.63,97.69,14605.0,81.181,81.2973,81.1062,81.1561,14605.0
2016-01-06 12:20:00,97.7,97.78,97.64,97.73,14537.0,81.1644,81.2308,81.1145,81.1893,14537.0
2016-01-06 12:30:00,97.73,97.99,97.66,97.91,18914.0,81.1893,81.4053,81.1311,81.3388,18914.0
2016-01-06 12:40:00,97.91,97.94,97.68,97.68,13492.0,81.3388,81.3637,81.1477,81.1477,13492.0
2016-01-06 12:50:00,97.72,97.8,97.54,97.56,15788.0,81.181,81.2474,81.0314,81.0481,15788.0
2016-01-06 13:00:00,97.56,97.65,97.44,97.65,17040.0,81.0481,81.1228,80.9484,81.1228,17040.0
2016-01-06 13:10:00,97.65,97.73,97.43,97.43,13484.0,81.1228,81.1893,80.9401,80.9401,13484.0
2016-01-06 13:20:00,97.43,97.52,97.31,97.5,16411.0,80.9401,81.0148,80.8404,80.9982,16411.0
2016-01-06 13:30:00,97.51,97.74,97.49,97.55,16382.0,81.0065,81.1976,80.9899,81.0397,16382.0
2016-01-06 13:40:00,97.55,97.56,97.22,97.26,23847.0,81.0397,81.0481,80.7656,80.7988,23847.0
2016-01-06 13:50:00,97.26,97.5,97.26,97.42,20588.0,80.7988,80.9982,80.7988,80.9318,20588.0
2016-01-06 14:00:00,97.44,97.56,97.29,97.39,49413.0,80.9484,81.0481,80.8238,80.9068,49413.0
2016-01-06 14:10:00,97.39,97.56,97.26,97.56,37611.0,80.9068,81.0481,80.7988,81.0481,37611.0
2016-01-06 14:20:00,97.58,97.64,97.43,97.62,12017.0,81.0647,81.1145,80.9401,81.0979,12017.0
2016-01-06 14:30:00,97.59,97.66,97.49,97.51,12436.0,81.073,81.1311,80.9899,81.0065,12436.0
2016-01-06 14:40:00,97.5,97.53,97.18,97.18,36142.0,80.9982,81.0231,80.7324,80.7324,36142.0
2016-01-06 14:50:00,97.18,97.31,97.15,97.3,26832.0,80.7324,80.8404,80.7074,80.8321,26832.0
2016-01-06 15:00:00,97.3,97.32,97.02,97.27,35879.0,80.8321,80.8487,80.5995,80.8071,35879.0
2016-01-06 15:10:00,97.3,97.51,97.2,97.51,50049.0,80.8321,81.0065,80.749,81.0065,50049.0
2016-01-06 15:20:00,97.51,97.52,97.3,97.48,58503.0,81.0065,81.0148,80.8321,80.9816,58503.0
2016-01-06 15:30:00,97.48,97.93,97.46,97.88,46554.0,80.9816,81.3554,80.965,81.3139,46554.0
2016-01-06 15:40:00,97.83,97.89,97.76,97.84,38731.0,81.2724,81.3222,81.2142,81.2807,38731.0
2016-01-06 15:50:00,97.87,97.98,97.66,97.9,101080.0,81.3056,81.397,81.1311,81.3305,101080.0
2016-01-07 09:30:00,96.08,96.08,95.13,95.97,36955.0,79.8185,79.8185,79.0293,79.7272,36955.0
2016-01-07 09:40:00,95.98,96.39,95.57,95.66,22782.0,79.7355,80.0761,79.3949,79.4696,22782.0
2016-01-07 09:50:00,95.67,95.94,95.4,95.5,31653.0,79.4779,79.7022,79.2536,79.3367,31653.0
2016-01-07 10:00:00,95.43,95.54,95.06,95.11,39201.0,79.2786,79.3699,78.9712,79.0127,39201.0
2016-01-07 10:10:00,95.1,95.46,95.03,95.45,75341.0,79.0044,79.3035,78.9463,79.2952,75341.0
2016-01-07 10:20:00,95.5,95.55,95.2,95.47,35891.0,79.3367,79.3782,79.0875,79.3118,35891.0
2016-01-07 10:30:00,95.49,95.81,95.49,95.56,25980.0,79.3284,79.5942,79.3284,79.3866,25980.0
2016-01-07 10:40:00,95.62,95.69,95.31,95.59,27470.0,79.4364,79.4946,79.1789,79.4115,27470.0
2016-01-07 10:50:00,95.56,95.73,95.4,95.69,29921.0,79.3866,79.5278,79.2536,79.4946,29921.0
2016-01-07 11:00:00,95.76,96.01,95.53,95.53,38867.0,79.5527,79.7604,79.3616,79.3616,38867.0
2016-01-07 11:10:00,95.52,95.6,95.26,95.47,26033.0,79.3533,79.4198,79.1373,79.3118,26033.0
2016-01-07 11:20:00,95.5,95.69,95.2,95.65,56603.0,79.3367,79.4946,79.0875,79.4613,56603.0
2016-01-07 11:30:00,95.63,95.79,95.34,95.38,34324.0,79.4447,79.5776,79.2038,79.237,34324.0
2016-01-07 11:40:00,95.36,95.49,95.14,95.25,31085.0,79.2204,79.3284,79.0376,79.129,31085.0
2016-01-07 11:50:00,95.25,95.31,94.91,94.92,28641.0,79.129,79.1789,78.8466,78.8549,28641.0
2016-01-07 12:00:00,94.92,95.19,94.9,95.02,29019.0,78.8549,79.0792,78.8383,78.9379,29019.0
2016-01-07 12:10:00,95.0,95.14,94.99,95.05,17045.0,78.9213,79.0376,78.913,78.9629,17045.0
2016-01-07 12:20:00,95.03,95.16,94.99,95.03,14502.0,78.9463,79.0543,78.913,78.9463,14502.0
2016-01-07 12:30:00,95.03,95.15,94.67,94.67,16602.0,78.9463,79.0459,78.6472,78.6472,16602.0
2016-01-07 12:40:00,94.67,94.8,94.56,94.71,25565.0,78.6472,78.7552,78.5558,78.6804,25565.0
2016-01-07 12:50:00,94.7,94.7,94.42,94.47,23594.0,78.6721,78.6721,78.4395,78.481,23594.0
2016-01-07 13:00:00,94.43,94.49,94.12,94.12,22835.0,78.4478,78.4977,78.1903,78.1903,22835.0
2016-01-07 13:10:00,94.16,94.18,93.95,94.03,29968.0,78.2235,78.2401,78.049,78.1155,29968.0
2016-01-07 13:20:00,94.06,94.07,93.71,93.94,39693.0,78.1404,78.1487,77.8497,78.0407,39693.0
2016-01-07 13:30:00,93.93,93.97,93.59,93.62,23799.0,78.0324,78.0657,77.75,77.7749,23799.0
2016-01-07 13:40:00,93.6,93.94,93.46,93.91,27152.0,77.7583,78.0407,77.642,78.0158,27152.0
2016-01-07 13:50:00,93.9,94.02,93.87,93.93,25202.0,78.0075,78.1072,77.9826,78.0324,25202.0
2016-01-07 14:00:00,93.94,94.0,93.69,93.76,23870.0,78.0407,78.0906,77.8331,77.8912,23870.0
2016-01-07 14:10:00,93.7,93.81,93.59,93.81,38044.0,77.8414,77.9327,77.75,77.9327,38044.0
2016-01-07 14:20:00,93.81,93.92,93.74,93.74,43094.0,77.9327,78.0241,77.8746,77.8746,43094.0
2016-01-07 14:30:00,93.7,93.81,93.45,93.72,31430.0,77.8414,77.9327,77.6337,77.858,31430.0
2016-01-07 14:40:00,93.7,94.05,93.69,94.03,33196.0,77.8414,78.1321,77.8331,78.1155,33196.0
2016-01-07 14:50:00,94.05,94.05,93.86,93.86,40365.0,78.1321,78.1321,77.9743,77.9743,40365.0
2016-01-07 15:00:00,93.84,93.93,93.59,93.93,39327.0,77.9577,78.0324,77.75,78.0324,39327.0
2016-01-07 15:10:00,93.94,93.99,93.52,93.62,47927.0,78.0407,78.0823,77.6918,77.7749,47927.0
2016-01-07 15:20:00,93.61,93.63,93.22,93.28,34323.0,77.7666,77.7832,77.4426,77.4924,34323.0
2016-01-07 15:30:00,93.26,93.62,93.25,93.59,94726.0,77.4758,77.7749,77.4675,77.75,94726.0
2016-01-07 15:40:00,93.61,93.69,93.45,93.6,100052.0,77.7666,77.8331,77.6337,77.7583,100052.0
2016-01-07 15:50:00,93.6,93.61,93.39,93.39,164956.0,77.7583,77.7666,77.5838,77.5838,164956.0
2016-01-08 09:30:00,94.15,95.1,93.64,94.23,36951.0,78.2152,79.0044,77.7915,78.2817,36951.0
2016-01-08 09:40:00,94.31,94.78,94.15,94.55,28772.0,78.3481,78.7386,78.2152,78.5475,28772.0
2016-01-08 09:50:00,94.63,95.02,94.33,94.98,21222.0,78.614,78.9379,78.3647,78.9047,21222.0
2016-01-08 10:00:00,95.01,95.01,94.37,94.43,22915.0,78.9296,78.9296,78.398,78.4478,22915.0
2016-01-08 10:10:00,94.36,94.43,93.9,93.9,27084.0,78.3897,78.4478,78.0075,78.0075,27084.0
2016-01-08 10:20:00,93.93,94.47,93.93,94.37,16918.0,78.0324,78.481,78.0324,78.398,16918.0
2016-01-08 10:30:00,94.37,94.62,94.3,94.33,24024.0,78.398,78.6056,78.3398,78.3647,24024.0
2016-01-08 10:40:00,94.36,94.89,94.27,94.83,22930.0,78.3897,78.83,78.3149,78.7801,22930.0
2016-01-08 10:50:00,94.79,94.9,94.65,94.76,19848.0,78.7469,78.8383,78.6306,78.722,19848.0
2016-01-08 11:00:00,94.77,95.07,94.77,94.98,29087.0,78.7303,78.9795,78.7303,78.9047,29087.0
2016-01-08 11:10:00,94.96,95.04,94.83,94.83,28862.0,78.8881,78.9546,78.7801,78.7801,28862.0
2016-01-08 11:20:00,94.81,94.98,94.76,94.98,24334.0,78.7635,78.9047,78.722,78.9047,24334.0
2016-01-08 11:30:00,94.98,94.98,94.69,94.91,27834.0,78.9047,78.9047,78.6638,78.8466,27834.0
2016-01-08 11:40:00,94.91,95.11,94.67,95.05,23889.0,78.8466,79.0127,78.6472,78.9629,23889.0
2016-01-08 11:50:00,95.03,95.29,94.91,95.23,18333.0,78.9463,79.1623,78.8466,79.1124,18333.0
2016-01-08 12:00:00,95.25,95.33,95.09,95.28,13789.0,79.129,79.1955,78.9961,79.1539,13789.0
2016-01-08 12:10:00,95.27,95.34,95.13,95.3,11512.0,79.1456,79.2038,79.0293,79.1706,11512.0
2016-01-08 12:20:00,95.3,95.45,95.25,95.45,12006.0,79.1706,79.2952,79.129,79.2952,12006.0
2016-01-08 12:30:00,95.49,95.49,95.06,95.06,12466.0,79.3284,79.3284,78.9712,78.9712,12466.0
2016-01-08 12:40:00,95.05,95.29,95.0,95.22,11185.0,78.9629,79.1623,78.9213,79.1041,11185.0
2016-01-08 12:50:00,95.18,95.18,95.0,95.07,20686.0,79.0709,79.0709,78.9213,78.9795,20686.0
2016-01-08 13:00:00,95.0,95.06,94.72,94.79,37888.0,78.9213,78.9712,78.6887,78.7469,37888.0
2016-01-08 13:10:00,94.81,94.91,94.74,94.87,19815.0,78.7635,78.8466,78.7053,78.8133,19815.0
2016-01-08 13:20:00,94.85,94.9,94.75,94.78,28068.0,78.7967,78.8383,78.7136,78.7386,28068.0
2016-01-08 13:30:00,94.78,94.98,94.78,94.92,14892.0,78.7386,78.9047,78.7386,78.8549,14892.0
2016-01-08 13:40:00,94.89,94.91,94.71,94.72,14405.0,78.83,78.8466,78.6804,78.6887,14405.0
2016-01-08 13:50:00,94.75,94.88,94.68,94.68,13803.0,78.7136,78.8216,78.6555,78.6555,13803.0
2016-01-08 14:00:00,94.67,94.91,94.67,94.86,11841.0,78.6472,78.8466,78.6472,78.805,11841.0
2016-01-08 14:10:00,94.86,94.86,94.52,94.67,17044.0,78.805,78.805,78.5226,78.6472,17044.0
2016-01-08 14:20:00,94.67,94.68,94.26,94.32,19456.0,78.6472,78.6555,78.3066,78.3564,19456.0
2016-01-08 14:30:00,94.35,94.49,94.21,94.32,14061.0,78.3813,78.4977,78.265,78.3564,14061.0
2016-01-08 14:40:00,94.29,94.52,94.25,94.48,14887.0,78.3315,78.5226,78.2983,78.4893,14887.0
2016-01-08 14:50:00,94.44,94.51,94.24,94.24,18390.0,78.4561,78.5143,78.29,78.29,18390.0
2016-01-08 15:00:00,94.28,94.41,94.22,94.37,21429.0,78.3232,78.4312,78.2733,78.398,21429.0
2016-01-08 15:10:00,94.33,94.42,94.21,94.32,28559.0,78.3647,78.4395,78.265,78.3564,28559.0
2016-01-08 15:20:00,94.27,94.35,94.06,94.11,28136.0,78.3149,78.3813,78.1404,78.182,28136.0
2016-01-08 15:30:00,94.08,94.08,93.63,93.94,55835.0,78.157,78.157,77.7832,78.0407,55835.0
2016-01-08 15:40:00,93.95,93.96,93.39,93.44,51819.0,78.049,78.0574,77.5838,77.6254,51819.0
2016-01-08 15:50:00,93.44,93.55,93.22,93.45,108973.0,77.6254,77.7167,77.4426,77.6337,108973.0
2016-01-11 09:30:00,94.02,94.32,93.02,93.95,47865.0,78.1072,78.3564,77.2764,78.049,47865.0
2016-01-11 09:40:00,93.93,94.05,93.68,93.76,20702.0,78.0324,78.1321,77.8247,77.8912,20702.0
2016-01-11 09:50:00,93.69,94.2,93.52,94.13,37664.0,77.8331,78.2567,77.6918,78.1986,37664.0
2016-01-11 10:00:00,94.11,94.57,94.05,94.28,35855.0,78.182,78.5641,78.1321,78.3232,35855.0
2016-01-11 10:10:00,94.34,94.56,94.11,94.31,41138.0,78.373,78.5558,78.182,78.3481,41138.0
2016-01-11 10:20:00,94.33,94.47,94.16,94.21,14858.0,78.3647,78.481,78.2235,78.265,14858.0
2016-01-11 10:30:00,94.28,94.28,93.76,93.76,18679.0,78.3232,78.3232,77.8912,77.8912,18679.0
2016-01-11 10:40:00,93.83,94.18,93.66,93.66,24018.0,77.9494,78.2401,77.8081,77.8081,24018.0
2016-01-11 10:50:00,93.75,93.82,93.27,93.49,21357.0,77.8829,77.941,77.4841,77.6669,21357.0
2016-01-11 11:00:00,93.42,93.44,92.76,92.79,29904.0,77.6087,77.6254,77.0605,77.0854,29904.0
2016-01-11 11:10:00,92.8,93.38,92.8,93.32,13801.0,77.0937,77.5755,77.0937,77.5257,13801.0
2016-01-11 11:20:00,93.31,93.39,93.08,93.19,20484.0,77.5174,77.5838,77.3263,77.4177,20484.0
2016-01-11 11:30:00,93.22,93.3,93.05,93.26,12310.0,77.4426,77.5091,77.3014,77.4758,12310.0
2016-01-11 11:40:00,93.21,93.41,93.15,93.22,15466.0,77.4343,77.6004,77.3844,77.4426,15466.0
2016-01-11 11:50:00,93.27,93.67,93.27,93.43,12893.0,77.4841,77.8164,77.4841,77.6171,12893.0
2016-01-11 12:00:00,93.43,93.48,93.29,93.41,12518.0,77.6171,77.6586,77.5008,77.6004,12518.0
2016-01-11 12:10:00,93.38,93.44,93.23,93.31,17089.0,77.5755,77.6254,77.4509,77.5174,17089.0
2016-01-11 12:20:00,93.25,93.26,93.08,93.24,14984.0,77.4675,77.4758,77.3263,77.4592,14984.0
2016-01-11 12:30:00,93.22,93.31,93.06,93.06,15653.0,77.4426,77.5174,77.3097,77.3097,15653.0
2016-01-11 12:40:00,93.09,93.32,93.05,93.27,8114.0,77.3346,77.5257,77.3014,77.4841,8114.0
2016-01-11 12:50:00,93.23,93.28,93.01,93.13,15203.0,77.4509,77.4924,77.2681,77.3678,15203.0
2016-01-11 13:00:00,93.16,93.23,92.97,92.99,14323.0,77.3928,77.4509,77.2349,77.2515,14323.0
2016-01-11 13:10:00,93.01,93.01,92.7,92.85,15152.0,77.2681,77.2681,77.0106,77.1352,15152.0
2016-01-11 13:20:00,92.9,92.9,92.6,92.61,13486.0,77.1768,77.1768,76.9275,76.9358,13486.0
2016-01-11 13:30:00,92.55,92.75,92.55,92.63,12074.0,76.886,77.0521,76.886,76.9525,12074.0
2016-01-11 13:40:00,92.6,92.72,92.48,92.48,17083.0,76.9275,77.0272,76.8278,76.8278,17083.0
2016-01-11 13:50:00,92.54,92.75,92.45,92.74,14205.0,76.8777,77.0521,76.8029,77.0438,14205.0
2016-01-11 14:00:00,92.78,93.02,92.63,93.02,12429.0,77.0771,77.2764,76.9525,77.2764,12429.0
2016-01-11 14:10:00,93.02,93.2,92.93,93.03,21355.0,77.2764,77.426,77.2017,77.2848,21355.0
2016-01-11 14:20:00,93.0,93.27,92.9,93.15,14550.0,77.2598,77.4841,77.1768,77.3844,14550.0
2016-01-11 14:30:00,93.2,93.26,93.03,93.2,78355.0,77.426,77.4758,77.2848,77.426,78355.0
2016-01-11 14:40:00,93.2,93.27,93.03,93.13,27407.0,77.426,77.4841,77.2848,77.3678,27407.0
2016-01-11 14:50:00,93.12,93.16,92.9,92.95,12593.0,77.3595,77.3928,77.1768,77.2183,12593.0
2016-01-11 15:00:00,92.94,93.11,92.83,92.96,18771.0,77.21,77.3512,77.1186,77.2266,18771.0
2016-01-11 15:10:00,92.92,92.95,92.66,92.79,24077.0,77.1934,77.2183,76.9774,77.0854,24077.0
2016-01-11 15:20:00,92.77,93.39,92.74,93.36,108951.0,77.0688,77.5838,77.0438,77.5589,108951.0
2016-01-11 15:30:00,93.38,93.64,93.27,93.54,65428.0,77.5755,77.7915,77.4841,77.7084,65428.0
2016-01-11 15:40:00,93.53,93.7,93.42,93.51,54441.0,77.7001,77.8414,77.6087,77.6835,54441.0
2016-01-11 15:50:00,93.51,93.7,93.41,93.42,86346.0,77.6835,77.8414,77.6004,77.6087,86346.0
2016-01-12 09:30:00,94.76,94.96,93.19,93.9,47113.0,78.722,78.8881,77.4177,78.0075,47113.0
2016-01-12 09:40:00,94.09,94.88,94.09,94.64,17451.0,78.1654,78.8216,78.1654,78.6223,17451.0
2016-01-12 09:50:00,94.62,94.97,94.42,94.77,20358.0,78.6056,78.8964,78.4395,78.7303,20358.0
2016-01-12 10:00:00,94.76,94.83,94.54,94.59,32549.0,78.722,78.7801,78.5392,78.5807,32549.0
2016-01-12 10:10:00,94.68,94.79,94.52,94.63,13385.0,78.6555,78.7469,78.5226,78.614,13385.0
2016-01-12 10:20:00,94.6,94.69,94.35,94.5,14629.0,78.589,78.6638,78.3813,78.506,14629.0
2016-01-12 10:30:00,94.46,94.51,94.08,94.08,22401.0,78.4727,78.5143,78.157,78.157,22401.0
2016-01-12 10:40:00,94.1,94.13,93.67,93.67,18029.0,78.1737,78.1986,77.8164,77.8164,18029.0
2016-01-12 10:50:00,93.63,94.13,93.63,94.1,15110.0,77.7832,78.1986,77.7832,78.1737,15110.0
2016-01-12 11:00:00,94.1,94.28,94.03,94.13,14062.0,78.1737,78.3232,78.1155,78.1986,14062.0
2016-01-12 11:10:00,94.1,94.28,93.89,94.08,22077.0,78.1737,78.3232,77.9992,78.157,22077.0
2016-01-12 11:20:00,94.11,94.13,93.67,93.7,10220.0,78.182,78.1986,77.8164,77.8414,10220.0
2016-01-12 11:30:00,93.68,93.7,93.42,93.42,7937.0,77.8247,77.8414,77.6087,77.6087,7937.0
2016-01-12 11:40:00,93.45,93.73,93.42,93.7,10211.0,77.6337,77.8663,77.6087,77.8414,10211.0
2016-01-12 11:50:00,93.74,93.76,93.53,93.54,16377.0,77.8746,77.8912,77.7001,77.7084,16377.0
2016-01-12 12:00:00,93.56,93.81,93.54,93.69,8610.0,77.7251,77.9327,77.7084,77.8331,8610.0
2016-01-12 12:10:00,93.67,93.67,93.4,93.4,6310.0,77.8164,77.8164,77.5921,77.5921,6310.0
2016-01-12 12:20:00,93.42,93.42,93.3,93.32,9632.0,77.6087,77.6087,77.5091,77.5257,9632.0
2016-01-12 12:30:00,93.3,93.4,93.07,93.14,6615.0,77.5091,77.5921,77.318,77.3761,6615.0
2016-01-12 12:40:00,93.15,93.32,93.08,93.25,7660.0,77.3844,77.5257,77.3263,77.4675,7660.0
2016-01-12 12:50:00,93.27,93.47,93.25,93.46,9814.0,77.4841,77.6503,77.4675,77.642,9814.0
2016-01-12 13:00:00,93.44,93.75,93.44,93.61,16681.0,77.6254,77.8829,77.6254,77.7666,16681.0
2016-01-12 13:10:00,93.6,93.72,93.52,93.57,14357.0,77.7583,77.858,77.6918,77.7334,14357.0
2016-01-12 13:20:00,93.52,93.53,93.22,93.24,7772.0,77.6918,77.7001,77.4426,77.4592,7772.0
2016-01-12 13:30:00,93.22,93.42,93.21,93.36,14417.0,77.4426,77.6087,77.4343,77.5589,14417.0
2016-01-12 13:40:00,93.38,93.4,93.22,93.31,36719.0,77.5755,77.5921,77.4426,77.5174,36719.0
2016-01-12 13:50:00,93.39,93.48,93.24,93.24,15354.0,77.5838,77.6586,77.4592,77.4592,15354.0
2016-01-12 14:00:00,93.28,93.28,92.86,92.86,27939.0,77.4924,77.4924,77.1435,77.1435,27939.0
2016-01-12 14:10:00,92.86,93.06,92.8,92.85,17753.0,77.1435,77.3097,77.0937,77.1352,17753.0
2016-01-12 14:20:00,92.79,92.96,92.75,92.91,35729.0,77.0854,77.2266,77.0521,77.1851,35729.0
2016-01-12 14:30:00,92.9,93.52,92.87,93.52,28037.0,77.1768,77.6918,77.1518,77.6918,28037.0
2016-01-12 14:40:00,93.51,93.6,93.43,93.58,12504.0,77.6835,77.7583,77.6171,77.7417,12504.0
2016-01-12 14:50:00,93.5,93.96,93.47,93.96,15416.0,77.6752,78.0574,77.6503,78.0574,15416.0
2016-01-12 15:00:00,93.97,93.97,93.7,93.7,22291.0,78.0657,78.0657,77.8414,77.8414,22291.0
2016-01-12 15:10:00,93.71,94.08,93.67,94.08,24607.0,77.8497,78.157,77.8164,78.157,24607.0
2016-01-12 15:20:00,94.09,94.42,94.02,94.29,29006.0,78.1654,78.4395,78.1072,78.3315,29006.0
2016-01-12 15:30:00,94.26,94.45,94.12,94.2,31940.0,78.3066,78.4644,78.1903,78.2567,31940.0
2016-01-12 15:40:00,94.18,94.54,94.16,94.49,54656.0,78.2401,78.5392,78.2235,78.4977,54656.0
2016-01-12 15:50:00,94.5,94.5,94.29,94.32,81968.0,78.506,78.506,78.3315,78.3564,81968.0
2016-01-13 09:30:00,94.78,95.34,94.48,95.34,72175.0,78.7386,79.2038,78.4893,79.2038,72175.0
2016-01-13 09:40:00,95.34,95.5,94.8,95.13,16882.0,79.2038,79.3367,78.7552,79.0293,16882.0
2016-01-13 09:50:00,95.19,95.2,94.95,95.16,16476.0,79.0792,79.0875,78.8798,79.0543,16476.0
2016-01-13 10:00:00,95.16,95.2,94.69,95.19,28789.0,79.0543,79.0875,78.6638,79.0792,28789.0
2016-01-13 10:10:00,95.15,95.15,94.84,94.84,16443.0,79.0459,79.0459,78.7884,78.7884,16443.0
2016-01-13 10:20:00,94.86,95.12,94.86,95.12,17849.0,78.805,79.021,78.805,79.021,17849.0
2016-01-13 10:30:00,95.12,95.13,94.52,94.55,27678.0,79.021,79.0293,78.5226,78.5475,27678.0
2016-01-13 10:40:00,94.53,94.89,94.5,94.79,12609.0,78.5309,78.83,78.506,78.7469,12609.0
2016-01-13 10:50:00,94.88,95.0,94.65,95.0,23241.0,78.8216,78.9213,78.6306,78.9213,23241.0
2016-01-13 11:00:00,94.98,94.99,94.71,94.71,23228.0,78.9047,78.913,78.6804,78.6804,23228.0
2016-01-13 11:10:00,94.72,95.0,94.63,94.97,13117.0,78.6887,78.9213,78.614,78.8964,13117.0
2016-01-13 11:20:00,94.95,95.0,94.77,94.83,16269.0,78.8798,78.9213,78.7303,78.7801,16269.0
2016-01-13 11:30:00,94.82,94.94,94.71,94.83,10577.0,78.7718,78.8715,78.6804,78.7801,10577.0
2016-01-13 11:40:00,94.85,94.9,94.52,94.53,10634.0,78.7967,78.8383,78.5226,78.5309,10634.0
2016-01-13 11:50:00,94.5,94.51,94.26,94.36,8847.0,78.506,78.5143,78.3066,78.3897,8847.0
2016-01-13 12:00:00,94.33,94.5,94.26,94.34,21019.0,78.3647,78.506,78.3066,78.373,21019.0
2016-01-13 12:10:00,94.35,94.38,94.22,94.36,44862.0,78.3813,78.4063,78.2733,78.3897,44862.0
2016-01-13 12:20:00,94.31,94.46,94.28,94.45,6867.0,78.3481,78.4727,78.3232,78.4644,6867.0
2016-01-13 12:30:00,94.44,94.49,94.22,94.37,20068.0,78.4561,78.4977,78.2733,78.398,20068.0
2016-01-13 12:40:00,94.29,94.29,94.14,94.21,4913.0,78.3315,78.3315,78.2069,78.265,4913.0
2016-01-13 12:50:00,94.18,94.18,93.87,94.01,7700.0,78.2401,78.2401,77.9826,78.0989,7700.0
2016-01-13 13:00:00,94.0,94.22,93.96,94.22,24722.0,78.0906,78.2733,78.0574,78.2733,24722.0
2016-01-13 13:10:00,94.21,94.21,94.04,94.09,23809.0,78.265,78.265,78.1238,78.1654,23809.0
2016-01-13 13:20:00,94.06,94.11,93.93,93.94,13419.0,78.1404,78.182,78.0324,78.0407,13419.0
2016-01-13 13:30:00,93.96,94.04,93.88,93.92,18768.0,78.0574,78.1238,77.9909,78.0241,18768.0
2016-01-13 13:40:00,93.86,94.0,93.56,93.56,19503.0,77.9743,78.0906,77.7251,77.7251,19503.0
2016-01-13 13:50:00,93.6,93.85,93.51,93.7,31166.0,77.7583,77.966,77.6835,77.8414,31166.0
2016-01-13 14:00:00,93.69,93.95,93.66,93.83,27810.0,77.8331,78.049,77.8081,77.9494,27810.0
2016-01-13 14:10:00,93.82,93.97,93.55,93.66,24495.0,77.941,78.0657,77.7167,77.8081,24495.0
2016-01-13 14:20:00,93.62,93.65,93.33,93.48,9180.0,77.7749,77.7998,77.534,77.6586,9180.0
2016-01-13 14:30:00,93.47,93.47,92.97,93.2,12792.0,77.6503,77.6503,77.2349,77.426,12792.0
2016-01-13 14:40:00,93.16,93.16,92.64,92.74,15289.0,77.3928,77.3928,76.9608,77.0438,15289.0
2016-01-13 14:50:00,92.81,93.13,92.75,93.0,11040.0,77.102,77.3678,77.0521,77.2598,11040.0
2016-01-13 15:00:00,93.08,93.15,92.79,93.15,36865.0,77.3263,77.3844,77.0854,77.3844,36865.0
2016-01-13 15:10:00,93.13,93.49,93.05,93.44,31512.0,77.3678,77.6669,77.3014,77.6254,31512.0
2016-01-13 15:20:00,93.44,93.68,93.27,93.51,50868.0,77.6254,77.8247,77.4841,77.6835,50868.0
2016-01-13 15:30:00,93.49,93.65,93.25,93.39,46037.0,77.6669,77.7998,77.4675,77.5838,46037.0
2016-01-13 15:40:00,93.4,93.51,92.84,92.84,63076.0,77.5921,77.6835,77.1269,77.1269,63076.0
2016-01-13 15:50:00,92.86,93.07,92.78,92.97,89516.0,77.1435,77.318,77.0771,77.2349,89516.0
2016-01-14 09:30:00,93.37,93.57,91.63,91.93,36768.0,77.5672,77.7334,76.1217,76.3709,36768.0
2016-01-14 09:40:00,91.94,92.84,91.93,92.6,22970.0,76.3792,77.1269,76.3709,76.9275,22970.0
2016-01-14 09:50:00,92.54,92.59,91.3,91.59,23467.0,76.8777,76.9192,75.8476,76.0885,23467.0
2016-01-14 10:00:00,91.59,92.54,91.59,92.22,48039.0,76.0885,76.8777,76.0885,76.6118,48039.0
2016-01-14 10:10:00,92.02,92.79,92.02,92.77,21975.0,76.4457,77.0854,76.4457,77.0688,21975.0
2016-01-14 10:20:00,92.8,93.23,92.59,93.23,37195.0,77.0937,77.4509,76.9192,77.4509,37195.0
2016-01-14 10:30:00,93.19,93.98,93.12,93.67,25106.0,77.4177,78.074,77.3595,77.8164,25106.0
2016-01-14 10:40:00,93.66,94.2,93.58,94.2,25101.0,77.8081,78.2567,77.7417,78.2567,25101.0
2016-01-14 10:50:00,94.22,94.26,93.61,93.62,19998.0,78.2733,78.3066,77.7666,77.7749,19998.0
2016-01-14 11:00:00,93.67,93.78,93.13,93.18,26141.0,77.8164,77.9078,77.3678,77.4094,26141.0
2016-01-14 11:10:00,93.19,93.55,93.16,93.23,23261.0,77.4177,77.7167,77.3928,77.4509,23261.0
2016-01-14 11:20:00,93.25,93.29,92.85,93.0,11521.0,77.4675,77.5008,77.1352,77.2598,11521.0
2016-01-14 11:30:00,93.06,93.11,92.69,92.8,6586.0,77.3097,77.3512,77.0023,77.0937,6586.0
2016-01-14 11:40:00,92.75,93.07,92.63,93.06,8031.0,77.0521,77.318,76.9525,77.3097,8031.0
2016-01-14 11:50:00,93.04,93.05,92.86,92.91,8965.0,77.2931,77.3014,77.1435,77.1851,8965.0
2016-01-14 12:00:00,92.96,93.2,92.93,92.98,9545.0,77.2266,77.426,77.2017,77.2432,9545.0
2016-01-14 12:10:00,92.96,93.03,92.79,92.88,12119.0,77.2266,77.2848,77.0854,77.1601,12119.0
2016-01-14 12:20:00,92.89,92.98,92.72,92.92,15187.0,77.1684,77.2432,77.0272,77.1934,15187.0
2016-01-14 12:30:00,92.95,93.01,92.8,92.94,27966.0,77.2183,77.2681,77.0937,77.21,27966.0
2016-01-14 12:40:00,92.96,93.17,92.95,93.12,24629.0,77.2266,77.4011,77.2183,77.3595,24629.0
2016-01-14 12:50:00,93.11,93.22,92.99,93.01,33601.0,77.3512,77.4426,77.2515,77.2681,33601.0
2016-01-14 13:00:00,92.99,93.48,92.92,93.3,23590.0,77.2515,77.6586,77.1934,77.5091,23590.0
2016-01-14 13:10:00,93.34,93.38,93.17,93.24,18503.0,77.5423,77.5755,77.4011,77.4592,18503.0
2016-01-14 13:20:00,93.23,93.51,93.23,93.4,13367.0,77.4509,77.6835,77.4509,77.5921,13367.0
2016-01-14 13:30:00,93.39,93.51,93.28,93.34,11467.0,77.5838,77.6835,77.4924,77.5423,11467.0
2016-01-14 13:40:00,93.35,93.44,93.27,93.36,26396.0,77.5506,77.6254,77.4841,77.5589,26396.0
2016-01-14 13:50:00,93.37,93.61,93.27,93.53,27032.0,77.5672,77.7666,77.4841,77.7001,27032.0
2016-01-14 14:00:00,93.47,93.6,93.39,93.5,22817.0,77.6503,77.7583,77.5838,77.6752,22817.0
2016-01-14 14:10:00,93.5,93.63,93.46,93.47,24093.0,77.6752,77.7832,77.642,77.6503,24093.0
2016-01-14 14:20:00,93.47,93.55,93.37,93.46,19965.0,77.6503,77.7167,77.5672,77.642,19965.0
2016-01-14 14:30:00,93.42,93.57,93.41,93.5,25902.0,77.6087,77.7334,77.6004,77.6752,25902.0
2016-01-14 14:40:00,93.42,93.51,93.17,93.23,27540.0,77.6087,77.6835,77.4011,77.4509,27540.0
2016-01-14 14:50:00,93.25,93.46,93.24,93.43,19983.0,77.4675,77.642,77.4592,77.6171,19983.0
2016-01-14 15:00:00,93.43,93.6,93.34,93.52,23968.0,77.6171,77.7583,77.5423,77.6918,23968.0
2016-01-14 15:10:00,93.53,93.55,93.35,93.4,30258.0,77.7001,77.7167,77.5506,77.5921,30258.0
2016-01-14 15:20:00,93.36,93.48,93.3,93.3,46230.0,77.5589,77.6586,77.5091,77.5091,46230.0
2016-01-14 15:30:00,93.31,93.32,92.55,92.56,93198.0,77.5174,77.5257,76.886,76.8943,93198.0
2016-01-14 15:40:00,92.53,92.83,92.36,92.67,101731.0,76.8694,77.1186,76.7282,76.9857,101731.0
2016-01-14 15:50:00,92.69,92.76,92.46,92.56,110667.0,77.0023,77.0605,76.8112,76.8943,110667.0
2016-01-15 09:30:00,89.9,90.98,89.72,90.98,9559.0,74.6845,75.5817,74.535,75.5817,9559.0
2016-01-15 09:40:00,90.12,90.9,89.48,90.53,114552.0,74.8673,75.5153,74.3356,75.2079,114552.0
2016-01-15 09:50:00,90.59,90.69,90.17,90.36,31275.0,75.2577,75.3408,74.9088,75.0667,31275.0
2016-01-15 10:00:00,90.39,90.56,89.93,90.49,51829.0,75.0916,75.2328,74.7094,75.1746,51829.0
2016-01-15 10:10:00,90.55,90.8,90.37,90.73,43062.0,75.2245,75.4322,75.075,75.374,43062.0
2016-01-15 10:20:00,90.68,91.31,90.6,91.0,23717.0,75.3325,75.8559,75.266,75.5983,23717.0
2016-01-15 10:30:00,91.0,91.53,90.99,91.27,70211.0,75.5983,76.0386,75.59,75.8226,70211.0
2016-01-15 10:40:00,91.28,91.3,90.92,91.03,23874.0,75.8309,75.8476,75.5319,75.6233,23874.0
2016-01-15 10:50:00,91.0,91.03,90.5,90.6,26190.0,75.5983,75.6233,75.183,75.266,26190.0
2016-01-15 11:00:00,90.6,90.78,90.42,90.71,25108.0,75.266,75.4156,75.1165,75.3574,25108.0
2016-01-15 11:10:00,90.73,90.86,90.43,90.64,28575.0,75.374,75.482,75.1248,75.2993,28575.0
2016-01-15 11:20:00,90.6,90.92,90.49,90.73,21628.0,75.266,75.5319,75.1746,75.374,21628.0
2016-01-15 11:30:00,90.77,90.87,90.44,90.55,16090.0,75.4073,75.4903,75.1331,75.2245,16090.0
2016-01-15 11:40:00,90.55,90.66,90.45,90.58,20798.0,75.2245,75.3159,75.1414,75.2494,20798.0
2016-01-15 11:50:00,90.59,90.66,90.34,90.45,15915.0,75.2577,75.3159,75.05,75.1414,15915.0
2016-01-15 12:00:00,90.43,90.58,90.32,90.57,13973.0,75.1248,75.2494,75.0334,75.2411,13973.0
2016-01-15 12:10:00,90.69,90.74,90.4,90.43,11959.0,75.3408,75.3823,75.0999,75.1248,11959.0
2016-01-15 12:20:00,90.41,90.5,90.11,90.29,23428.0,75.1082,75.183,74.859,75.0085,23428.0
2016-01-15 12:30:00,90.26,90.26,89.75,89.9,52222.0,74.9836,74.9836,74.5599,74.6845,52222.0
2016-01-15 12:40:00,89.93,90.39,89.87,90.39,10197.0,74.7094,75.0916,74.6596,75.0916,10197.0
2016-01-15 12:50:00,90.38,90.58,90.35,90.52,11558.0,75.0833,75.2494,75.0583,75.1996,11558.0
2016-01-15 13:00:00,90.5,90.65,90.29,90.31,10774.0,75.183,75.3076,75.0085,75.0251,10774.0
2016-01-15 13:10:00,90.31,90.82,90.31,90.82,12516.0,75.0251,75.4488,75.0251,75.4488,12516.0
2016-01-15 13:20:00,90.82,90.94,90.8,90.84,16247.0,75.4488,75.5485,75.4322,75.4654,16247.0
2016-01-15 13:30:00,90.86,91.02,90.78,90.9,19230.0,75.482,75.6149,75.4156,75.5153,19230.0
2016-01-15 13:40:00,90.89,91.41,90.89,91.29,25599.0,75.5069,75.9389,75.5069,75.8392,25599.0
2016-01-15 13:50:00,91.27,91.53,91.2,91.53,37511.0,75.8226,76.0386,75.7645,76.0386,37511.0
2016-01-15 14:00:00,91.53,91.56,91.33,91.54,26191.0,76.0386,76.0636,75.8725,76.0469,26191.0
2016-01-15 14:10:00,91.59,91.72,91.54,91.61,15510.0,76.0885,76.1965,76.0469,76.1051,15510.0
2016-01-15 14:20:00,91.58,91.6,91.38,91.51,24796.0,76.0802,76.0968,75.914,76.022,24796.0
2016-01-15 14:30:00,91.53,91.67,91.4,91.67,21521.0,76.0386,76.1549,75.9306,76.1549,21521.0
2016-01-15 14:40:00,91.68,91.85,91.68,91.83,15069.0,76.1632,76.3045,76.1632,76.2879,15069.0
2016-01-15 14:50:00,91.8,92.39,91.74,92.39,27267.0,76.2629,76.7531,76.2131,76.7531,27267.0
2016-01-15 15:00:00,92.41,92.42,92.14,92.23,33895.0,76.7697,76.778,76.5454,76.6202,33895.0
2016-01-15 15:10:00,92.21,92.25,91.69,91.69,29501.0,76.6035,76.6368,76.1715,76.1715,29501.0
2016-01-15 15:20:00,91.69,91.97,91.69,91.95,32981.0,76.1715,76.4042,76.1715,76.3875,32981.0
2016-01-15 15:30:00,91.93,91.98,91.66,91.67,31847.0,76.3709,76.4125,76.1466,76.1549,31847.0
2016-01-15 15:40:00,91.6,91.81,91.41,91.78,28926.0,76.0968,76.2712,75.9389,76.2463,28926.0
2016-01-15 15:50:00,91.77,91.79,91.52,91.67,61674.0,76.238,76.2546,76.0303,76.1549,61674.0
2016-01-19 09:30:00,92.63,92.85,91.69,91.79,25147.0,76.9525,77.1352,76.1715,76.2546,25147.0
2016-01-19 09:40:00,91.8,91.8,91.22,91.22,17757.0,76.2629,76.2629,75.7811,75.7811,17757.0
2016-01-19 09:50:00,91.15,91.73,90.84,91.73,21324.0,75.7229,76.2048,75.4654,76.2048,21324.0
2016-01-19 10:00:00,91.7,91.87,91.31,91.46,67896.0,76.1799,76.3211,75.8559,75.9805,67896.0
2016-01-19 10:10:00,91.47,91.91,91.47,91.82,18600.0,75.9888,76.3543,75.9888,76.2795,18600.0
2016-01-19 10:20:00,91.81,91.88,91.67,91.86,27640.0,76.2712,76.3294,76.1549,76.3128,27640.0
2016-01-19 10:30:00,91.84,91.91,91.39,91.41,36114.0,76.2962,76.3543,75.9223,75.9389,36114.0
2016-01-19 10:40:00,91.41,91.9,91.4,91.9,41349.0,75.9389,76.346,75.9306,76.346,41349.0
2016-01-19 10:50:00,91.91,91.98,91.43,91.43,85876.0,76.3543,76.4125,75.9556,75.9556,85876.0
2016-01-19 11:00:00,91.47,91.52,91.29,91.49,54675.0,75.9888,76.0303,75.8392,76.0054,54675.0
2016-01-19 11:10:00,91.52,91.57,91.35,91.43,19582.0,76.0303,76.0719,75.8891,75.9556,19582.0
2016-01-19 11:20:00,91.45,91.84,91.43,91.84,16503.0,75.9722,76.2962,75.9556,76.2962,16503.0
2016-01-19 11:30:00,91.86,92.26,91.84,92.13,14633.0,76.3128,76.6451,76.2962,76.5371,14633.0
2016-01-19 11:40:00,92.13,92.43,92.08,92.08,8146.0,76.5371,76.7863,76.4955,76.4955,8146.0
2016-01-19 11:50:00,92.05,92.14,91.89,91.89,9964.0,76.4706,76.5454,76.3377,76.3377,9964.0
2016-01-19 12:00:00,91.93,91.93,91.65,91.66,14524.0,76.3709,76.3709,76.1383,76.1466,14524.0
2016-01-19 12:10:00,91.65,91.79,91.59,91.64,10597.0,76.1383,76.2546,76.0885,76.13,10597.0
2016-01-19 12:20:00,91.64,91.79,91.45,91.75,49484.0,76.13,76.2546,75.9722,76.2214,49484.0
2016-01-19 12:30:00,91.74,91.97,91.69,91.85,10238.0,76.2131,76.4042,76.1715,76.3045,10238.0
2016-01-19 12:40:00,91.86,91.87,91.38,91.43,9331.0,76.3128,76.3211,75.914,75.9556,9331.0
2016-01-19 12:50:00,91.39,91.51,91.39,91.47,15756.0,75.9223,76.022,75.9223,75.9888,15756.0
2016-01-19 13:00:00,91.51,91.56,91.34,91.48,14664.0,76.022,76.0636,75.8808,75.9971,14664.0
2016-01-19 13:10:00,91.45,91.51,91.3,91.51,8929.0,75.9722,76.022,75.8476,76.022,8929.0
2016-01-19 13:20:00,91.51,91.66,91.29,91.35,11559.0,76.022,76.1466,75.8392,75.8891,11559.0
2016-01-19 13:30:00,91.33,91.38,91.17,91.38,11345.0,75.8725,75.914,75.7396,75.914,11345.0
2016-01-19 13:40:00,91.35,91.43,91.13,91.23,23695.0,75.8891,75.9556,75.7063,75.7894,23695.0
2016-01-19 13:50:00,91.22,91.26,90.92,90.94,14837.0,75.7811,75.8143,75.5319,75.5485,14837.0
2016-01-19 14:00:00,90.92,90.95,90.51,90.57,17316.0,75.5319,75.5568,75.1913,75.2411,17316.0
2016-01-19 14:10:00,90.51,90.55,90.05,90.19,46077.0,75.1913,75.2245,74.8091,74.9254,46077.0
2016-01-19 14:20:00,90.17,90.29,89.98,90.27,23081.0,74.9088,75.0085,74.751,74.9919,23081.0
2016-01-19 14:30:00,90.31,90.42,90.28,90.41,29123.0,75.0251,75.1165,75.0002,75.1082,29123.0
2016-01-19 14:40:00,90.42,90.47,89.85,89.86,43554.0,75.1165,75.158,74.643,74.6513,43554.0
2016-01-19 14:50:00,89.88,90.44,89.88,90.35,25615.0,74.6679,75.1331,74.6679,75.0583,25615.0
2016-01-19 15:00:00,90.35,90.71,90.33,90.61,24268.0,75.0583,75.3574,75.0417,75.2743,24268.0
2016-01-19 15:10:00,90.58,90.64,90.36,90.49,25713.0,75.2494,75.2993,75.0667,75.1746,25713.0
2016-01-19 15:20:00,90.49,91.22,90.48,91.2,24769.0,75.1746,75.7811,75.1663,75.7645,24769.0
2016-01-19 15:30:00,91.19,91.32,91.01,91.07,34724.0,75.7562,75.8642,75.6066,75.6565,34724.0
2016-01-19 15:40:00,91.09,91.58,91.0,91.54,58353.0,75.6731,76.0802,75.5983,76.0469,58353.0
2016-01-19 15:50:00,91.56,91.61,91.24,91.26,184239.0,76.0636,76.1051,75.7977,75.8143,184239.0
2016-01-20 09:30:00,89.47,90.11,88.55,88.97,64949.0,74.3273,74.859,73.563,73.9119,64949.0
2016-01-20 09:40:00,88.78,89.71,88.7,89.42,83764.0,73.7541,74.5267,73.6876,74.2857,83764.0
2016-01-20 09:50:00,89.48,89.66,89.34,89.49,33080.0,74.3356,74.4851,74.2193,74.3439,33080.0
2016-01-20 10:00:00,89.46,89.46,88.92,89.01,38632.0,74.319,74.319,73.8704,73.9451,38632.0
2016-01-20 10:10:00,88.98,89.11,88.83,88.89,58376.0,73.9202,74.0282,73.7956,73.8454,58376.0
2016-01-20 10:20:00,88.9,89.34,88.76,89.14,54013.0,73.8538,74.2193,73.7374,74.0531,54013.0
2016-01-20 10:30:00,89.12,89.17,88.54,88.6,27342.0,74.0365,74.0781,73.5547,73.6045,27342.0
2016-01-20 10:40:00,88.61,89.02,88.48,88.78,36722.0,73.6128,73.9534,73.5048,73.7541,36722.0
2016-01-20 10:50:00,88.78,88.83,88.48,88.52,14603.0,73.7541,73.7956,73.5048,73.5381,14603.0
2016-01-20 11:00:00,88.53,88.82,88.52,88.76,20671.0,73.5464,73.7873,73.5381,73.7374,20671.0
2016-01-20 11:10:00,88.79,89.01,88.74,88.95,81760.0,73.7624,73.9451,73.7208,73.8953,81760.0
2016-01-20 11:20:00,88.95,89.02,88.8,88.98,40761.0,73.8953,73.9534,73.7707,73.9202,40761.0
2016-01-20 11:30:00,89.0,89.1,88.92,89.01,25946.0,73.9368,74.0199,73.8704,73.9451,25946.0
2016-01-20 11:40:00,89.0,89.11,88.61,88.61,18144.0,73.9368,74.0282,73.6128,73.6128,18144.0
2016-01-20 11:50:00,88.61,88.62,88.2,88.31,16185.0,73.6128,73.6211,73.2722,73.3636,16185.0
2016-01-20 12:00:00,88.28,88.46,88.04,88.13,9841.0,73.3387,73.4882,73.1393,73.2141,9841.0
2016-01-20 12:10:00,88.05,88.2,87.98,88.14,14105.0,73.1476,73.2722,73.0895,73.2224,14105.0
2016-01-20 12:20:00,88.13,88.13,87.52,87.6,23608.0,73.2141,73.2141,72.7073,72.7738,23608.0
2016-01-20 12:30:00,87.56,88.22,87.56,88.16,111786.0,72.7405,73.2888,72.7405,73.239,111786.0
2016-01-20 12:40:00,88.2,88.3,88.08,88.3,44350.0,73.2722,73.3553,73.1725,73.3553,44350.0
2016-01-20 12:50:00,88.29,88.82,88.18,88.82,34730.0,73.347,73.7873,73.2556,73.7873,34730.0
2016-01-20 13:00:00,88.82,88.88,88.61,88.63,35021.0,73.7873,73.8371,73.6128,73.6295,35021.0
2016-01-20 13:10:00,88.64,88.74,88.56,88.59,39904.0,73.6378,73.7208,73.5713,73.5962,39904.0
2016-01-20 13:20:00,88.62,89.03,88.53,89.0,40214.0,73.6211,73.9618,73.5464,73.9368,40214.0
2016-01-20 13:30:00,88.98,89.24,88.96,89.15,49131.0,73.9202,74.1362,73.9036,74.0614,49131.0
2016-01-20 13:40:00,89.15,89.54,89.12,89.51,37007.0,74.0614,74.3854,74.0365,74.3605,37007.0
2016-01-20 13:50:00,89.5,89.57,89.11,89.16,25383.0,74.3522,74.4104,74.0282,74.0697,25383.0
2016-01-20 14:00:00,89.2,89.25,88.88,89.07,81832.0,74.103,74.1445,73.8371,73.995,81832.0
2016-01-20 14:10:00,89.09,89.42,89.02,89.34,33459.0,74.0116,74.2857,73.9534,74.2193,33459.0
2016-01-20 14:20:00,89.29,89.37,88.95,88.98,28000.0,74.1777,74.2442,73.8953,73.9202,28000.0
2016-01-20 14:30:00,88.98,89.23,88.77,89.23,42137.0,73.9202,74.1279,73.7458,74.1279,42137.0
2016-01-20 14:40:00,89.25,89.28,88.93,88.98,82509.0,74.1445,74.1694,73.8787,73.9202,82509.0
2016-01-20 14:50:00,89.0,89.45,88.99,89.31,37997.0,73.9368,74.3107,73.9285,74.1944,37997.0
2016-01-20 15:00:00,89.28,89.65,89.14,89.59,24599.0,74.1694,74.4768,74.0531,74.427,24599.0
2016-01-20 15:10:00,89.6,90.34,89.44,90.29,27009.0,74.4353,75.05,74.3024,75.0085,27009.0
2016-01-20 15:20:00,90.32,90.75,90.19,90.72,60490.0,75.0334,75.3906,74.9254,75.3657,60490.0
2016-01-20 15:30:00,90.7,90.74,90.25,90.39,39743.0,75.3491,75.3823,74.9753,75.0916,39743.0
2016-01-20 15:40:00,90.4,90.4,89.65,89.84,54164.0,75.0999,75.0999,74.4768,74.6347,54164.0
2016-01-20 15:50:00,89.87,89.98,89.68,89.72,95691.0,74.6596,74.751,74.5017,74.535,95691.0
2016-01-21 09:30:00,90.59,90.59,88.11,89.71,33896.0,75.2577,75.2577,73.1975,74.5267,33896.0
2016-01-21 09:40:00,89.76,89.76,89.19,89.21,11152.0,74.5682,74.5682,74.0947,74.1113,11152.0
2016-01-21 09:50:00,89.32,89.48,88.79,88.84,14877.0,74.2027,74.3356,73.7624,73.8039,14877.0
2016-01-21 10:00:00,88.81,89.54,88.81,89.35,33147.0,73.779,74.3854,73.779,74.2276,33147.0
2016-01-21 10:10:00,89.38,90.07,89.38,89.8,12151.0,74.2525,74.8257,74.2525,74.6014,12151.0
2016-01-21 10:20:00,89.78,89.93,89.37,89.77,20287.0,74.5848,74.7094,74.2442,74.5765,20287.0
2016-01-21 10:30:00,89.72,90.22,89.62,90.16,17950.0,74.535,74.9503,74.4519,74.9005,17950.0
2016-01-21 10:40:00,90.16,90.74,90.14,90.55,14801.0,74.9005,75.3823,74.8839,75.2245,14801.0
2016-01-21 10:50:00,90.53,90.53,89.84,89.91,33001.0,75.2079,75.2079,74.6347,74.6928,33001.0
2016-01-21 11:00:00,89.89,90.73,89.66,90.55,23465.0,74.6762,75.374,74.4851,75.2245,23465.0
2016-01-21 11:10:00,90.54,90.74,90.47,90.73,28371.0,75.2162,75.3823,75.158,75.374,28371.0
2016-01-21 11:20:00,90.71,90.74,90.01,90.07,16815.0,75.3574,75.3823,74.7759,74.8257,16815.0
2016-01-21 11:30:00,90.1,90.63,90.09,90.53,17098.0,74.8507,75.291,74.8423,75.2079,17098.0
2016-01-21 11:40:00,90.55,90.72,90.3,90.72,10550.0,75.2245,75.3657,75.0168,75.3657,10550.0
2016-01-21 11:50:00,90.72,91.15,90.65,91.0,19550.0,75.3657,75.7229,75.3076,75.5983,19550.0
2016-01-21 12:00:00,91.01,91.43,91.01,91.35,13166.0,75.6066,75.9556,75.6066,75.8891,13166.0
2016-01-21 12:10:00,91.39,91.51,91.24,91.32,25324.0,75.9223,76.022,75.7977,75.8642,25324.0
2016-01-21 12:20:00,91.37,91.44,91.09,91.31,11746.0,75.9057,75.9639,75.6731,75.8559,11746.0
2016-01-21 12:30:00,91.43,91.47,91.23,91.35,16911.0,75.9556,75.9888,75.7894,75.8891,16911.0
2016-01-21 12:40:00,91.37,91.45,91.23,91.29,21353.0,75.9057,75.9722,75.7894,75.8392,21353.0
2016-01-21 12:50:00,91.28,91.36,91.16,91.26,15523.0,75.8309,75.8974,75.7313,75.8143,15523.0
2016-01-21 13:00:00,91.27,91.47,91.27,91.47,10860.0,75.8226,75.9888,75.8226,75.9888,10860.0
2016-01-21 13:10:00,91.47,91.49,90.95,91.03,13471.0,75.9888,76.0054,75.5568,75.6233,13471.0
2016-01-21 13:20:00,90.99,91.0,90.18,90.18,16184.0,75.59,75.5983,74.9171,74.9171,16184.0
2016-01-21 13:30:00,90.24,90.38,89.86,90.36,37053.0,74.967,75.0833,74.6513,75.0667,37053.0
2016-01-21 13:40:00,90.41,90.82,90.39,90.77,16467.0,75.1082,75.4488,75.0916,75.4073,16467.0
2016-01-21 13:50:00,90.72,90.73,90.31,90.44,19840.0,75.3657,75.374,75.0251,75.1331,19840.0
2016-01-21 14:00:00,90.46,90.62,90.18,90.25,17551.0,75.1497,75.2826,74.9171,74.9753,17551.0
2016-01-21 14:10:00,90.21,90.21,89.7,89.75,21660.0,74.942,74.942,74.5184,74.5599,21660.0
2016-01-21 14:20:00,89.82,89.91,89.52,89.87,21283.0,74.618,74.6928,74.3688,74.6596,21283.0
2016-01-21 14:30:00,89.92,90.25,89.91,90.07,16359.0,74.7011,74.9753,74.6928,74.8257,16359.0
2016-01-21 14:40:00,90.08,90.36,89.83,89.85,17836.0,74.834,75.0667,74.6264,74.643,17836.0
2016-01-21 14:50:00,89.88,90.64,89.83,90.55,29524.0,74.6679,75.2993,74.6264,75.2245,29524.0
2016-01-21 15:00:00,90.54,90.59,89.89,89.94,28693.0,75.2162,75.2577,74.6762,74.7177,28693.0
2016-01-21 15:10:00,89.91,90.31,89.89,90.25,41295.0,74.6928,75.0251,74.6762,74.9753,41295.0
2016-01-21 15:20:00,90.29,90.42,90.08,90.29,29780.0,75.0085,75.1165,74.834,75.0085,29780.0
2016-01-21 15:30:00,90.3,90.68,90.22,90.62,42143.0,75.0168,75.3325,74.9503,75.2826,42143.0
2016-01-21 15:40:00,90.6,90.64,90.15,90.21,52827.0,75.266,75.2993,74.8922,74.942,52827.0
2016-01-21 15:50:00,90.21,90.34,90.03,90.06,102040.0,74.942,75.05,74.7925,74.8174,102040.0
2016-01-22 09:30:00,91.45,91.92,89.94,91.38,24470.0,75.9722,76.3626,74.7177,75.914,24470.0
2016-01-22 09:40:00,91.41,92.35,91.3,92.06,29374.0,75.9389,76.7198,75.8476,76.4789,29374.0
2016-01-22 09:50:00,91.99,92.28,91.99,92.16,10302.0,76.4208,76.6617,76.4208,76.562,10302.0
2016-01-22 10:00:00,92.18,92.28,91.77,91.94,13041.0,76.5786,76.6617,76.238,76.3792,13041.0
2016-01-22 10:10:00,92.05,92.46,91.96,92.11,30384.0,76.4706,76.8112,76.3959,76.5205,30384.0
2016-01-22 10:20:00,92.1,92.14,91.76,91.82,19694.0,76.5122,76.5454,76.2297,76.2795,19694.0
2016-01-22 10:30:00,91.73,91.78,91.29,91.29,16192.0,76.2048,76.2463,75.8392,75.8392,16192.0
2016-01-22 10:40:00,91.32,91.36,90.88,91.02,15498.0,75.8642,75.8974,75.4986,75.6149,15498.0
2016-01-22 10:50:00,91.01,91.01,90.62,90.62,26836.0,75.6066,75.6066,75.2826,75.2826,26836.0
2016-01-22 11:00:00,90.64,90.79,90.49,90.54,12265.0,75.2993,75.4239,75.1746,75.2162,12265.0
2016-01-22 11:10:00,90.53,90.58,90.24,90.53,13088.0,75.2079,75.2494,74.967,75.2079,13088.0
2016-01-22 11:20:00,90.53,90.76,90.44,90.5,12385.0,75.2079,75.399,75.1331,75.183,12385.0
2016-01-22 11:30:00,90.54,90.57,90.14,90.21,6753.0,75.2162,75.2411,74.8839,74.942,6753.0
2016-01-22 11:40:00,90.23,90.36,90.09,90.11,6696.0,74.9587,75.0667,74.8423,74.859,6696.0
2016-01-22 11:50:00,90.09,90.49,90.09,90.45,8599.0,74.8423,75.1746,74.8423,75.1414,8599.0
2016-01-22 12:00:00,90.51,90.68,90.5,90.68,6043.0,75.1913,75.3325,75.183,75.3325,6043.0
2016-01-22 12:10:00,90.64,90.79,90.57,90.71,8680.0,75.2993,75.4239,75.2411,75.3574,8680.0
2016-01-22 12:20:00,90.79,90.85,90.68,90.7,6239.0,75.4239,75.4737,75.3325,75.3491,6239.0
2016-01-22 12:30:00,90.71,91.05,90.65,91.05,6400.0,75.3574,75.6399,75.3076,75.6399,6400.0
2016-01-22 12:40:00,91.1,91.1,90.82,90.86,3700.0,75.6814,75.6814,75.4488,75.482,3700.0
2016-01-22 12:50:00,90.96,91.14,90.95,91.1,5939.0,75.5651,75.7146,75.5568,75.6814,5939.0
2016-01-22 13:00:00,91.07,91.09,90.68,90.68,7133.0,75.6565,75.6731,75.3325,75.3325,7133.0
2016-01-22 13:10:00,90.72,90.76,90.59,90.74,17470.0,75.3657,75.399,75.2577,75.3823,17470.0
2016-01-22 13:20:00,90.78,90.89,90.75,90.75,7851.0,75.4156,75.5069,75.3906,75.3906,7851.0
2016-01-22 13:30:00,90.76,90.98,90.76,90.97,12001.0,75.399,75.5817,75.399,75.5734,12001.0
2016-01-22 13:40:00,90.95,91.41,90.95,91.41,8176.0,75.5568,75.9389,75.5568,75.9389,8176.0
2016-01-22 13:50:00,91.41,91.42,91.28,91.3,14262.0,75.9389,75.9472,75.8309,75.8476,14262.0
2016-01-22 14:00:00,91.34,91.34,91.07,91.29,21654.0,75.8808,75.8808,75.6565,75.8392,21654.0
2016-01-22 14:10:00,91.29,91.58,91.29,91.58,15627.0,75.8392,76.0802,75.8392,76.0802,15627.0
2016-01-22 14:20:00,91.52,91.58,91.33,91.33,10752.0,76.0303,76.0802,75.8725,75.8725,10752.0
2016-01-22 14:30:00,91.36,91.44,91.18,91.27,30093.0,75.8974,75.9639,75.7479,75.8226,30093.0
2016-01-22 14:40:00,91.22,91.37,91.12,91.33,19834.0,75.7811,75.9057,75.698,75.8725,19834.0
2016-01-22 14:50:00,91.33,91.58,91.32,91.57,11710.0,75.8725,76.0802,75.8642,76.0719,11710.0
2016-01-22 15:00:00,91.53,91.58,91.08,91.1,28104.0,76.0386,76.0802,75.6648,75.6814,28104.0
2016-01-22 15:10:00,91.08,91.44,91.01,91.36,27879.0,75.6648,75.9639,75.6066,75.8974,27879.0
2016-01-22 15:20:00,91.42,91.54,91.36,91.51,17912.0,75.9472,76.0469,75.8974,76.022,17912.0
2016-01-22 15:30:00,91.52,91.53,91.3,91.53,35245.0,76.0303,76.0386,75.8476,76.0386,35245.0
2016-01-22 15:40:00,91.52,91.67,91.49,91.67,25221.0,76.0303,76.1549,76.0054,76.1549,25221.0
2016-01-22 15:50:00,91.67,91.67,91.5,91.59,37440.0,76.1549,76.1549,76.0137,76.0885,37440.0
2016-01-25 09:30:00,91.46,91.64,90.58,91.08,27620.0,75.9805,76.13,75.2494,75.6648,27620.0
2016-01-25 09:40:00,91.04,91.04,90.46,90.46,16019.0,75.6316,75.6316,75.1497,75.1497,16019.0
2016-01-25 09:50:00,90.59,91.42,90.52,90.79,24982.0,75.2577,75.9472,75.1996,75.4239,24982.0
2016-01-25 10:00:00,90.8,91.83,90.49,91.69,58148.0,75.4322,76.2879,75.1746,76.1715,58148.0
2016-01-25 10:10:00,91.65,91.65,91.09,91.33,36282.0,76.1383,76.1383,75.6731,75.8725,36282.0
2016-01-25 10:20:00,91.23,91.41,91.1,91.25,14128.0,75.7894,75.9389,75.6814,75.806,14128.0
2016-01-25 10:30:00,91.25,91.41,90.87,90.87,20374.0,75.806,75.9389,75.4903,75.4903,20374.0
2016-01-25 10:40:00,90.94,90.94,90.38,90.52,36651.0,75.5485,75.5485,75.0833,75.1996,36651.0
2016-01-25 10:50:00,90.55,90.55,90.0,90.4,40790.0,75.2245,75.2245,74.7676,75.0999,40790.0
2016-01-25 11:00:00,90.4,90.41,89.78,89.94,45726.0,75.0999,75.1082,74.5848,74.7177,45726.0
2016-01-25 11:10:00,89.92,90.0,89.68,89.89,51216.0,74.7011,74.7676,74.5017,74.6762,51216.0
2016-01-25 11:20:00,89.89,90.4,89.85,90.38,29570.0,74.6762,75.0999,74.643,75.0833,29570.0
2016-01-25 11:30:00,90.4,90.43,90.15,90.24,17671.0,75.0999,75.1248,74.8922,74.967,17671.0
2016-01-25 11:40:00,90.26,90.28,90.0,90.13,21354.0,74.9836,75.0002,74.7676,74.8756,21354.0
2016-01-25 11:50:00,90.18,90.53,90.18,90.42,18524.0,74.9171,75.2079,74.9171,75.1165,18524.0
2016-01-25 12:00:00,90.36,90.51,90.16,90.36,12142.0,75.0667,75.1913,74.9005,75.0667,12142.0
2016-01-25 12:10:00,90.32,90.38,90.08,90.18,16639.0,75.0334,75.0833,74.834,74.9171,16639.0
2016-01-25 12:20:00,90.21,90.53,90.17,90.45,20414.0,74.942,75.2079,74.9088,75.1414,20414.0
2016-01-25 12:30:00,90.44,90.82,90.41,90.82,10137.0,75.1331,75.4488,75.1082,75.4488,10137.0
2016-01-25 12:40:00,90.96,90.97,90.6,90.7,13811.0,75.5651,75.5734,75.266,75.3491,13811.0
2016-01-25 12:50:00,90.7,90.88,90.62,90.88,9271.0,75.3491,75.4986,75.2826,75.4986,9271.0
2016-01-25 13:00:00,90.91,91.12,90.87,91.01,12401.0,75.5236,75.698,75.4903,75.6066,12401.0
2016-01-25 13:10:00,91.02,91.04,90.86,90.99,8969.0,75.6149,75.6316,75.482,75.59,8969.0
2016-01-25 13:20:00,91.08,91.16,91.01,91.03,8466.0,75.6648,75.7313,75.6066,75.6233,8466.0
2016-01-25 13:30:00,91.06,91.12,90.94,90.94,10642.0,75.6482,75.698,75.5485,75.5485,10642.0
2016-01-25 13:40:00,90.93,90.99,90.79,90.79,6976.0,75.5402,75.59,75.4239,75.4239,6976.0
2016-01-25 13:50:00,90.8,90.87,90.69,90.71,9144.0,75.4322,75.4903,75.3408,75.3574,9144.0
2016-01-25 14:00:00,90.7,91.06,90.64,91.01,10832.0,75.3491,75.6482,75.2993,75.6066,10832.0
2016-01-25 14:10:00,91.03,91.12,90.93,91.08,15325.0,75.6233,75.698,75.5402,75.6648,15325.0
2016-01-25 14:20:00,91.11,91.35,91.0,91.27,25124.0,75.6897,75.8891,75.5983,75.8226,25124.0
2016-01-25 14:30:00,91.32,91.36,91.14,91.36,20877.0,75.8642,75.8974,75.7146,75.8974,20877.0
2016-01-25 14:40:00,91.35,91.35,91.14,91.17,32410.0,75.8891,75.8891,75.7146,75.7396,32410.0
2016-01-25 14:50:00,91.16,91.42,91.11,91.39,23593.0,75.7313,75.9472,75.6897,75.9223,23593.0
2016-01-25 15:00:00,91.44,91.55,91.26,91.26,46590.0,75.9639,76.0552,75.8143,75.8143,46590.0
2016-01-25 15:10:00,91.25,91.33,91.2,91.31,53861.0,75.806,75.8725,75.7645,75.8559,53861.0
2016-01-25 15:20:00,91.3,91.3,90.81,90.99,28969.0,75.8476,75.8476,75.4405,75.59,28969.0
2016-01-25 15:30:00,90.99,91.03,90.57,90.7,35806.0,75.59,75.6233,75.2411,75.3491,35806.0
2016-01-25 15:40:00,90.68,90.73,90.52,90.6,47801.0,75.3325,75.374,75.1996,75.266,47801.0
2016-01-25 15:50:00,90.59,90.79,90.47,90.67,108208.0,75.2577,75.4239,75.158,75.3242,108208.0
2016-01-26 09:30:00,91.42,92.62,91.19,91.87,27525.0,75.9472,76.9441,75.7562,76.3211,27525.0
2016-01-26 09:40:00,91.84,92.14,91.18,91.2,11745.0,76.2962,76.5454,75.7479,75.7645,11745.0
2016-01-26 09:50:00,91.19,92.06,91.13,91.98,33497.0,75.7562,76.4789,75.7063,76.4125,33497.0
2016-01-26 10:00:00,92.0,92.69,91.93,92.58,26248.0,76.4291,77.0023,76.3709,76.9109,26248.0
2016-01-26 10:10:00,92.54,93.71,92.54,93.57,81225.0,76.8777,77.8497,76.8777,77.7334,81225.0
2016-01-26 10:20:00,93.67,93.75,93.02,93.69,77272.0,77.8164,77.8829,77.2764,77.8331,77272.0
2016-01-26 10:30:00,93.73,93.86,93.19,93.77,101488.0,77.8663,77.9743,77.4177,77.8995,101488.0
2016-01-26 10:40:00,93.77,94.0,93.52,93.89,37968.0,77.8995,78.0906,77.6918,77.9992,37968.0
2016-01-26 10:50:00,93.91,94.3,93.85,94.29,57095.0,78.0158,78.3398,77.966,78.3315,57095.0
2016-01-26 11:00:00,94.35,94.45,94.09,94.25,61884.0,78.3813,78.4644,78.1654,78.2983,61884.0
2016-01-26 11:10:00,94.27,94.78,94.2,94.76,61332.0,78.3149,78.7386,78.2567,78.722,61332.0
2016-01-26 11:20:00,94.78,94.99,94.51,94.82,64485.0,78.7386,78.913,78.5143,78.7718,64485.0
2016-01-26 11:30:00,94.8,94.95,94.08,94.3,93662.0,78.7552,78.8798,78.157,78.3398,93662.0
2016-01-26 11:40:00,94.3,94.71,94.22,94.51,25723.0,78.3398,78.6804,78.2733,78.5143,25723.0
2016-01-26 11:50:00,94.52,94.97,94.52,94.7,18000.0,78.5226,78.8964,78.5226,78.6721,18000.0
2016-01-26 12:00:00,94.72,94.91,94.69,94.78,122520.0,78.6887,78.8466,78.6638,78.7386,122520.0
2016-01-26 12:10:00,94.73,95.31,94.69,95.05,42146.0,78.697,79.1789,78.6638,78.9629,42146.0
2016-01-26 12:20:00,94.98,95.42,94.88,95.37,66482.0,78.9047,79.2702,78.8216,79.2287,66482.0
2016-01-26 12:30:00,95.35,95.38,94.92,95.05,37941.0,79.2121,79.237,78.8549,78.9629,37941.0
2016-01-26 12:40:00,95.0,95.1,94.76,94.76,44835.0,78.9213,79.0044,78.722,78.722,44835.0
2016-01-26 12:50:00,94.75,95.0,94.59,94.9,42649.0,78.7136,78.9213,78.5807,78.8383,42649.0
2016-01-26 13:00:00,94.84,95.0,94.23,94.25,31077.0,78.7884,78.9213,78.2817,78.2983,31077.0
2016-01-26 13:10:00,94.26,94.71,94.24,94.48,29511.0,78.3066,78.6804,78.29,78.4893,29511.0
2016-01-26 13:20:00,94.48,94.66,94.45,94.52,13483.0,78.4893,78.6389,78.4644,78.5226,13483.0
2016-01-26 13:30:00,94.48,94.53,94.36,94.42,27244.0,78.4893,78.5309,78.3897,78.4395,27244.0
2016-01-26 13:40:00,94.44,94.69,94.42,94.69,17407.0,78.4561,78.6638,78.4395,78.6638,17407.0
2016-01-26 13:50:00,94.69,94.73,94.54,94.54,22576.0,78.6638,78.697,78.5392,78.5392,22576.0
2016-01-26 14:00:00,94.59,94.68,94.48,94.52,42293.0,78.5807,78.6555,78.4893,78.5226,42293.0
2016-01-26 14:10:00,94.54,94.55,94.18,94.3,56829.0,78.5392,78.5475,78.2401,78.3398,56829.0
2016-01-26 14:20:00,94.36,94.53,94.23,94.31,32500.0,78.3897,78.5309,78.2817,78.3481,32500.0
2016-01-26 14:30:00,94.33,94.33,93.94,94.08,26652.0,78.3647,78.3647,78.0407,78.157,26652.0
2016-01-26 14:40:00,94.12,94.25,93.98,94.06,35796.0,78.1903,78.2983,78.074,78.1404,35796.0
2016-01-26 14:50:00,94.08,94.26,94.04,94.17,38140.0,78.157,78.3066,78.1238,78.2318,38140.0
2016-01-26 15:00:00,94.17,94.25,93.96,93.98,67496.0,78.2318,78.2983,78.0574,78.074,67496.0
2016-01-26 15:10:00,93.96,94.17,93.91,94.03,70842.0,78.0574,78.2318,78.0158,78.1155,70842.0
2016-01-26 15:20:00,94.03,94.27,93.89,94.13,46712.0,78.1155,78.3149,77.9992,78.1986,46712.0
2016-01-26 15:30:00,94.12,94.38,94.1,94.36,70115.0,78.1903,78.4063,78.1737,78.3897,70115.0
2016-01-26 15:40:00,94.38,94.6,94.22,94.29,207680.0,78.4063,78.589,78.2733,78.3315,207680.0
2016-01-26 15:50:00,94.31,94.54,94.25,94.48,143055.0,78.3481,78.5392,78.2983,78.4893,143055.0
2016-01-27 09:30:00,92.07,95.55,91.99,94.45,85446.0,76.4872,79.3782,76.4208,78.4644,85446.0
2016-01-27 09:40:00,94.38,95.38,94.31,94.48,73731.0,78.4063,79.237,78.3481,78.4893,73731.0
2016-01-27 09:50:00,94.44,94.44,93.07,94.27,36454.0,78.4561,78.4561,77.318,78.3149,36454.0
2016-01-27 10:00:00,93.82,93.98,92.5,92.91,26588.0,77.941,78.074,76.8445,77.1851,26588.0
2016-01-27 10:10:00,92.95,93.15,92.7,93.02,46171.0,77.2183,77.3844,77.0106,77.2764,46171.0
2016-01-27 10:20:00,93.01,93.21,92.75,92.8,67606.0,77.2681,77.4343,77.0521,77.0937,67606.0
2016-01-27 10:30:00,92.86,93.04,92.32,93.03,45301.0,77.1435,77.2931,76.6949,77.2848,45301.0
2016-01-27 10:40:00,93.06,94.18,93.0,93.8,46758.0,77.3097,78.2401,77.2598,77.9244,46758.0
2016-01-27 10:50:00,93.83,93.83,93.33,93.66,25507.0,77.9494,77.9494,77.534,77.8081,25507.0
2016-01-27 11:00:00,93.64,94.06,93.59,93.67,25084.0,77.7915,78.1404,77.75,77.8164,25084.0
2016-01-27 11:10:00,93.67,94.01,93.57,93.97,12380.0,77.8164,78.0989,77.7334,78.0657,12380.0
2016-01-27 11:20:00,94.01,94.02,93.65,93.81,17748.0,78.0989,78.1072,77.7998,77.9327,17748.0
2016-01-27 11:30:00,93.81,94.73,93.79,94.6,38001.0,77.9327,78.697,77.9161,78.589,38001.0
2016-01-27 11:40:00,94.74,95.68,94.67,95.58,53740.0,78.7053,79.4862,78.6472,79.4032,53740.0
2016-01-27 11:50:00,95.55,96.16,95.25,95.47,53396.0,79.3782,79.885,79.129,79.3118,53396.0
2016-01-27 12:00:00,95.4,95.59,94.95,94.95,31485.0,79.2536,79.4115,78.8798,78.8798,31485.0
2016-01-27 12:10:00,95.01,95.23,94.83,94.84,29301.0,78.9296,79.1124,78.7801,78.7884,29301.0
2016-01-27 12:20:00,94.83,95.34,94.75,95.3,30096.0,78.7801,79.2038,78.7136,79.1706,30096.0
2016-01-27 12:30:00,95.33,95.48,95.2,95.45,37561.0,79.1955,79.3201,79.0875,79.2952,37561.0
2016-01-27 12:40:00,95.45,95.74,95.33,95.71,30909.0,79.2952,79.5361,79.1955,79.5112,30909.0
2016-01-27 12:50:00,95.74,95.88,95.61,95.81,34165.0,79.5361,79.6524,79.4281,79.5942,34165.0
2016-01-27 13:00:00,95.79,96.02,95.68,95.96,29106.0,79.5776,79.7687,79.4862,79.7189,29106.0
2016-01-27 13:10:00,95.98,96.14,95.54,95.66,21224.0,79.7355,79.8684,79.3699,79.4696,21224.0
2016-01-27 13:20:00,95.65,95.65,95.27,95.58,32545.0,79.4613,79.4613,79.1456,79.4032,32545.0
2016-01-27 13:30:00,95.59,95.77,95.57,95.73,19850.0,79.4115,79.561,79.3949,79.5278,19850.0
2016-01-27 13:40:00,95.72,96.18,95.7,96.18,23675.0,79.5195,79.9016,79.5029,79.9016,23675.0
2016-01-27 13:50:00,96.19,96.89,96.14,96.89,28586.0,79.9099,80.4915,79.8684,80.4915,28586.0
2016-01-27 14:00:00,96.89,97.46,95.81,95.9,81249.0,80.4915,80.965,79.5942,79.669,81249.0
2016-01-27 14:10:00,95.81,95.85,95.19,95.64,52175.0,79.5942,79.6275,79.0792,79.453,52175.0
2016-01-27 14:20:00,95.66,95.97,95.12,95.21,46336.0,79.4696,79.7272,79.021,79.0958,46336.0
2016-01-27 14:30:00,95.16,95.62,94.86,94.87,49101.0,79.0543,79.4364,78.805,78.8133,49101.0
2016-01-27 14:40:00,94.82,94.96,94.5,94.59,41699.0,78.7718,78.8881,78.506,78.5807,41699.0
2016-01-27 14:50:00,94.69,95.11,94.48,94.6,56208.0,78.6638,79.0127,78.4893,78.589,56208.0
2016-01-27 15:00:00,94.56,94.61,93.85,94.32,57816.0,78.5558,78.5973,77.966,78.3564,57816.0
2016-01-27 15:10:00,94.35,94.36,93.13,93.29,62606.0,78.3813,78.3897,77.3678,77.5008,62606.0
2016-01-27 15:20:00,93.25,94.09,93.13,93.41,81050.0,77.4675,78.1654,77.3678,77.6004,81050.0
2016-01-27 15:30:00,93.44,94.29,93.44,93.82,61598.0,77.6254,78.3315,77.6254,77.941,61598.0
2016-01-27 15:40:00,93.79,94.03,93.56,93.91,83211.0,77.9161,78.1155,77.7251,78.0158,83211.0
2016-01-27 15:50:00,93.92,94.04,93.72,93.88,128269.0,78.0241,78.1238,77.858,77.9909,128269.0
2016-01-28 09:30:00,93.86,94.58,92.9,93.11,87615.0,77.9743,78.5724,77.1768,77.3512,87615.0
2016-01-28 09:40:00,93.22,93.86,92.94,93.34,101890.0,77.4426,77.9743,77.21,77.5423,101890.0
2016-01-28 09:50:00,93.33,93.53,92.75,93.47,107030.0,77.534,77.7001,77.0521,77.6503,107030.0
2016-01-28 10:00:00,93.43,93.43,92.82,93.1,43191.0,77.6171,77.6171,77.1103,77.3429,43191.0
2016-01-28 10:10:00,93.05,93.39,92.94,93.03,54682.0,77.3014,77.5838,77.21,77.2848,54682.0
2016-01-28 10:20:00,93.02,93.27,92.58,92.58,26298.0,77.2764,77.4841,76.9109,76.9109,26298.0
2016-01-28 10:30:00,92.64,92.91,92.15,92.73,23019.0,76.9608,77.1851,76.5537,77.0355,23019.0
2016-01-28 10:40:00,92.8,93.11,92.77,92.85,19372.0,77.0937,77.3512,77.0688,77.1352,19372.0
2016-01-28 10:50:00,92.88,93.41,92.5,93.13,20088.0,77.1601,77.6004,76.8445,77.3678,20088.0
2016-01-28 11:00:00,93.16,93.65,93.06,93.58,23703.0,77.3928,77.7998,77.3097,77.7417,23703.0
2016-01-28 11:10:00,93.58,94.07,93.58,93.9,36448.0,77.7417,78.1487,77.7417,78.0075,36448.0
2016-01-28 11:20:00,93.86,94.3,93.84,93.84,25235.0,77.9743,78.3398,77.9577,77.9577,25235.0
2016-01-28 11:30:00,93.85,93.85,93.1,93.18,19258.0,77.966,77.966,77.3429,77.4094,19258.0
2016-01-28 11:40:00,93.15,93.24,92.51,92.59,38920.0,77.3844,77.4592,76.8528,76.9192,38920.0
2016-01-28 11:50:00,92.61,92.83,92.23,92.24,37733.0,76.9358,77.1186,76.6202,76.6285,37733.0
2016-01-28 12:00:00,92.27,93.03,92.25,92.78,29909.0,76.6534,77.2848,76.6368,77.0771,29909.0
2016-01-28 12:10:00,92.83,93.05,92.73,92.89,30585.0,77.1186,77.3014,77.0355,77.1684,30585.0
2016-01-28 12:20:00,92.9,93.23,92.9,93.05,12608.0,77.1768,77.4509,77.1768,77.3014,12608.0
2016-01-28 12:30:00,93.05,93.42,92.85,93.28,36023.0,77.3014,77.6087,77.1352,77.4924,36023.0
2016-01-28 12:40:00,93.29,93.68,93.28,93.4,11821.0,77.5008,77.8247,77.4924,77.5921,11821.0
2016-01-28 12:50:00,93.48,93.64,93.24,93.58,12134.0,77.6586,77.7915,77.4592,77.7417,12134.0
2016-01-28 13:00:00,93.57,93.57,93.23,93.45,14560.0,77.7334,77.7334,77.4509,77.6337,14560.0
2016-01-28 13:10:00,93.5,93.8,93.07,93.07,9450.0,77.6752,77.9244,77.318,77.318,9450.0
2016-01-28 13:20:00,93.06,93.13,92.91,93.13,23523.0,77.3097,77.3678,77.1851,77.3678,23523.0
2016-01-28 13:30:00,93.17,93.59,93.15,93.53,21044.0,77.4011,77.75,77.3844,77.7001,21044.0
2016-01-28 13:40:00,93.53,93.73,93.47,93.59,22959.0,77.7001,77.8663,77.6503,77.75,22959.0
2016-01-28 13:50:00,93.57,93.75,93.15,93.2,23552.0,77.7334,77.8829,77.3844,77.426,23552.0
2016-01-28 14:00:00,93.15,93.66,93.15,93.53,16655.0,77.3844,77.8081,77.3844,77.7001,16655.0
2016-01-28 14:10:00,93.57,93.57,92.95,92.95,20464.0,77.7334,77.7334,77.2183,77.2183,20464.0
2016-01-28 14:20:00,92.93,93.27,92.92,93.24,26550.0,77.2017,77.4841,77.1934,77.4592,26550.0
2016-01-28 14:30:00,93.21,93.75,93.21,93.36,50503.0,77.4343,77.8829,77.4343,77.5589,50503.0
2016-01-28 14:40:00,93.35,93.35,92.97,93.07,28519.0,77.5506,77.5506,77.2349,77.318,28519.0
2016-01-28 14:50:00,93.08,93.25,92.87,93.25,19055.0,77.3263,77.4675,77.1518,77.4675,19055.0
2016-01-28 15:00:00,93.21,93.32,92.96,93.19,23199.0,77.4343,77.5257,77.2266,77.4177,23199.0
2016-01-28 15:10:00,93.23,93.39,93.04,93.05,32080.0,77.4509,77.5838,77.2931,77.3014,32080.0
2016-01-28 15:20:00,93.08,93.17,92.92,92.95,30154.0,77.3263,77.4011,77.1934,77.2183,30154.0
2016-01-28 15:30:00,92.93,93.29,92.89,93.13,44254.0,77.2017,77.5008,77.1684,77.3678,44254.0
2016-01-28 15:40:00,93.13,93.18,92.82,93.16,61913.0,77.3678,77.4094,77.1103,77.3928,61913.0
2016-01-28 15:50:00,93.17,93.28,93.12,93.13,106643.0,77.4011,77.4924,77.3595,77.3678,106643.0
2016-01-29 09:30:00,93.55,94.38,92.7,93.8,29164.0,77.7167,78.4063,77.0106,77.9244,29164.0
2016-01-29 09:40:00,93.82,94.44,93.73,94.34,26439.0,77.941,78.4561,77.8663,78.373,26439.0
2016-01-29 09:50:00,94.33,95.0,94.31,94.85,31558.0,78.3647,78.9213,78.3481,78.7967,31558.0
2016-01-29 10:00:00,94.89,95.55,94.81,95.35,47423.0,78.83,79.3782,78.7635,79.2121,47423.0
2016-01-29 10:10:00,95.4,95.74,94.54,94.75,28429.0,79.2536,79.5361,78.5392,78.7136,28429.0
2016-01-29 10:20:00,94.73,94.75,94.18,94.26,33631.0,78.697,78.7136,78.2401,78.3066,33631.0
2016-01-29 10:30:00,94.31,94.46,94.18,94.26,25271.0,78.3481,78.4727,78.2401,78.3066,25271.0
2016-01-29 10:40:00,94.27,94.41,94.09,94.31,14354.0,78.3149,78.4312,78.1654,78.3481,14354.0
2016-01-29 10:50:00,94.34,94.44,94.0,94.06,19962.0,78.373,78.4561,78.0906,78.1404,19962.0
2016-01-29 11:00:00,94.18,94.56,94.18,94.47,24466.0,78.2401,78.5558,78.2401,78.481,24466.0
2016-01-29 11:10:00,94.45,94.46,94.06,94.06,17214.0,78.4644,78.4727,78.1404,78.1404,17214.0
2016-01-29 11:20:00,94.06,94.39,94.06,94.26,21670.0,78.1404,78.4146,78.1404,78.3066,21670.0
2016-01-29 11:30:00,94.26,94.43,94.14,94.17,17615.0,78.3066,78.4478,78.2069,78.2318,17615.0
2016-01-29 11:40:00,94.17,94.37,94.08,94.22,10303.0,78.2318,78.398,78.157,78.2733,10303.0
2016-01-29 11:50:00,94.14,94.72,94.14,94.71,15758.0,78.2069,78.6887,78.2069,78.6804,15758.0
2016-01-29 12:00:00,94.7,94.94,94.63,94.89,19699.0,78.6721,78.8715,78.614,78.83,19699.0
2016-01-29 12:10:00,94.95,95.28,94.94,95.09,11988.0,78.8798,79.1539,78.8715,78.9961,11988.0
2016-01-29 12:20:00,95.16,95.19,94.95,94.98,12895.0,79.0543,79.0792,78.8798,78.9047,12895.0
2016-01-29 12:30:00,94.93,94.93,94.64,94.8,15777.0,78.8632,78.8632,78.6223,78.7552,15777.0
2016-01-29 12:40:00,94.78,94.84,94.6,94.6,9945.0,78.7386,78.7884,78.589,78.589,9945.0
2016-01-29 12:50:00,94.61,94.81,94.57,94.68,18357.0,78.5973,78.7635,78.5641,78.6555,18357.0
2016-01-29 13:00:00,94.72,94.77,94.45,94.45,14491.0,78.6887,78.7303,78.4644,78.4644,14491.0
2016-01-29 13:10:00,94.51,94.81,94.51,94.81,10567.0,78.5143,78.7635,78.5143,78.7635,10567.0
2016-01-29 13:20:00,94.76,94.95,94.73,94.95,12019.0,78.722,78.8798,78.697,78.8798,12019.0
2016-01-29 13:30:00,94.97,94.99,94.66,94.66,8558.0,78.8964,78.913,78.6389,78.6389,8558.0
2016-01-29 13:40:00,94.73,94.84,94.7,94.76,9799.0,78.697,78.7884,78.6721,78.722,9799.0
2016-01-29 13:50:00,94.78,94.79,94.51,94.57,7773.0,78.7386,78.7469,78.5143,78.5641,7773.0
2016-01-29 14:00:00,94.53,94.64,94.43,94.64,19031.0,78.5309,78.6223,78.4478,78.6223,19031.0
2016-01-29 14:10:00,94.6,94.9,94.56,94.76,15496.0,78.589,78.8383,78.5558,78.722,15496.0
2016-01-29 14:20:00,94.8,94.93,94.63,94.93,13935.0,78.7552,78.8632,78.614,78.8632,13935.0
2016-01-29 14:30:00,94.96,94.98,94.85,94.93,12042.0,78.8881,78.9047,78.7967,78.8632,12042.0
2016-01-29 14:40:00,94.96,94.99,94.8,94.92,19859.0,78.8881,78.913,78.7552,78.8549,19859.0
2016-01-29 14:50:00,94.94,94.96,94.55,94.61,24236.0,78.8715,78.8881,78.5475,78.5973,24236.0
2016-01-29 15:00:00,94.68,94.95,94.61,94.94,23227.0,78.6555,78.8798,78.5973,78.8715,23227.0
2016-01-29 15:10:00,94.91,94.99,94.81,94.89,25531.0,78.8466,78.913,78.7635,78.83,25531.0
2016-01-29 15:20:00,94.93,95.4,94.87,95.36,34378.0,78.8632,79.2536,78.8133,79.2204,34378.0
2016-01-29 15:30:00,95.41,95.44,95.11,95.15,35547.0,79.2619,79.2869,79.0127,79.0459,35547.0
2016-01-29 15:40:00,95.14,95.59,95.11,95.57,53934.0,79.0376,79.4115,79.0127,79.3949,53934.0
2016-01-29 15:50:00,95.57,95.66,95.28,95.53,111089.0,79.3949,79.4696,79.1539,79.3616,111089.0
2016-02-01 09:30:00,94.36,95.2,93.35,94.01,52339.0,78.3897,79.0875,77.5506,78.0989,52339.0
2016-02-01 09:40:00,94.0,94.24,93.12,93.63,37802.0,78.0906,78.29,77.3595,77.7832,37802.0
2016-02-01 09:50:00,93.51,93.6,93.3,93.44,37281.0,77.6835,77.7583,77.5091,77.6254,37281.0
2016-02-01 10:00:00,93.36,93.79,92.92,93.7,50617.0,77.5589,77.9161,77.1934,77.8414,50617.0
2016-02-01 10:10:00,93.7,94.06,93.63,93.82,17161.0,77.8414,78.1404,77.7832,77.941,17161.0
2016-02-01 10:20:00,93.84,94.07,93.46,93.69,28939.0,77.9577,78.1487,77.642,77.8331,28939.0
2016-02-01 10:30:00,93.65,93.74,93.39,93.4,18099.0,77.7998,77.8746,77.5838,77.5921,18099.0
2016-02-01 10:40:00,93.47,93.73,93.33,93.6,44349.0,77.6503,77.8663,77.534,77.7583,44349.0
2016-02-01 10:50:00,93.58,93.88,93.28,93.86,33701.0,77.7417,77.9909,77.4924,77.9743,33701.0
2016-02-01 11:00:00,93.92,93.92,93.43,93.5,32218.0,78.0241,78.0241,77.6171,77.6752,32218.0
2016-02-01 11:10:00,93.51,93.98,93.43,93.93,49923.0,77.6835,78.074,77.6171,78.0324,49923.0
2016-02-01 11:20:00,93.89,93.89,93.52,93.65,26917.0,77.9992,77.9992,77.6918,77.7998,26917.0
2016-02-01 11:30:00,93.67,94.16,93.66,94.15,29921.0,77.8164,78.2235,77.8081,78.2152,29921.0
2016-02-01 11:40:00,94.2,94.22,93.84,93.88,17362.0,78.2567,78.2733,77.9577,77.9909,17362.0
2016-02-01 11:50:00,93.89,93.95,93.7,93.92,18473.0,77.9992,78.049,77.8414,78.0241,18473.0
2016-02-01 12:00:00,93.88,94.02,93.66,93.81,23400.0,77.9909,78.1072,77.8081,77.9327,23400.0
2016-02-01 12:10:00,93.8,94.04,93.76,93.96,21920.0,77.9244,78.1238,77.8912,78.0574,21920.0
2016-02-01 12:20:00,93.99,93.99,93.83,93.85,31023.0,78.0823,78.0823,77.9494,77.966,31023.0
2016-02-01 12:30:00,93.9,94.05,93.81,93.85,19752.0,78.0075,78.1321,77.9327,77.966,19752.0
2016-02-01 12:40:00,93.91,93.98,93.79,93.91,12487.0,78.0158,78.074,77.9161,78.0158,12487.0
2016-02-01 12:50:00,93.9,93.9,93.6,93.71,16000.0,78.0075,78.0075,77.7583,77.8497,16000.0
2016-02-01 13:00:00,93.71,94.04,93.68,93.86,22582.0,77.8497,78.1238,77.8247,77.9743,22582.0
2016-02-01 13:10:00,93.8,94.01,93.8,93.91,19351.0,77.9244,78.0989,77.9244,78.0158,19351.0
2016-02-01 13:20:00,93.87,94.05,93.85,94.03,16037.0,77.9826,78.1321,77.966,78.1155,16037.0
2016-02-01 13:30:00,93.96,94.01,93.71,93.81,23276.0,78.0574,78.0989,77.8497,77.9327,23276.0
2016-02-01 13:40:00,93.82,94.06,93.76,94.0,11534.0,77.941,78.1404,77.8912,78.0906,11534.0
2016-02-01 13:50:00,94.01,94.03,93.81,94.01,18346.0,78.0989,78.1155,77.9327,78.0989,18346.0
2016-02-01 14:00:00,93.99,94.04,93.82,93.88,20339.0,78.0823,78.1238,77.941,77.9909,20339.0
2016-02-01 14:10:00,93.91,94.05,93.84,94.05,11291.0,78.0158,78.1321,77.9577,78.1321,11291.0
2016-02-01 14:20:00,94.03,94.12,93.92,94.12,12768.0,78.1155,78.1903,78.0241,78.1903,12768.0
2016-02-01 14:30:00,94.08,94.11,93.93,94.06,13170.0,78.157,78.182,78.0324,78.1404,13170.0
2016-02-01 14:40:00,94.13,94.33,94.07,94.08,18037.0,78.1986,78.3647,78.1487,78.157,18037.0
2016-02-01 14:50:00,94.1,94.36,94.04,94.35,13536.0,78.1737,78.3897,78.1238,78.3813,13536.0
2016-02-01 15:00:00,94.31,94.62,94.28,94.49,29018.0,78.3481,78.6056,78.3232,78.4977,29018.0
2016-02-01 15:10:00,94.49,94.76,94.35,94.71,20210.0,78.4977,78.722,78.3813,78.6804,20210.0
2016-02-01 15:20:00,94.7,94.82,94.61,94.71,20088.0,78.6721,78.7718,78.5973,78.6804,20088.0
2016-02-01 15:30:00,94.73,94.84,94.58,94.64,32079.0,78.697,78.7884,78.5724,78.6223,32079.0
2016-02-01 15:40:00,94.61,94.91,94.59,94.67,41718.0,78.5973,78.8466,78.5807,78.6472,41718.0
2016-02-01 15:50:00,94.68,94.71,94.42,94.44,118859.0,78.6555,78.6804,78.4395,78.4561,118859.0
2016-02-02 09:30:00,93.12,93.75,92.72,93.67,31078.0,77.3595,77.8829,77.0272,77.8164,31078.0
2016-02-02 09:40:00,93.73,93.8,93.12,93.39,116237.0,77.8663,77.9244,77.3595,77.5838,116237.0
2016-02-02 09:50:00,93.46,93.62,92.99,93.46,72695.0,77.642,77.7749,77.2515,77.642,72695.0
2016-02-02 10:00:00,93.41,93.69,93.4,93.61,19615.0,77.6004,77.8331,77.5921,77.7666,19615.0
2016-02-02 10:10:00,93.66,93.67,93.29,93.39,24359.0,77.8081,77.8164,77.5008,77.5838,24359.0
2016-02-02 10:20:00,93.37,93.38,92.91,93.26,17959.0,77.5672,77.5755,77.1851,77.4758,17959.0
2016-02-02 10:30:00,93.35,93.39,93.15,93.26,34789.0,77.5506,77.5838,77.3844,77.4758,34789.0
2016-02-02 10:40:00,93.3,93.32,93.01,93.29,29751.0,77.5091,77.5257,77.2681,77.5008,29751.0
2016-02-02 10:50:00,93.26,93.29,92.86,93.12,27155.0,77.4758,77.5008,77.1435,77.3595,27155.0
2016-02-02 11:00:00,93.15,93.27,93.08,93.17,17189.0,77.3844,77.4841,77.3263,77.4011,17189.0
2016-02-02 11:10:00,93.15,93.35,93.1,93.24,21135.0,77.3844,77.5506,77.3429,77.4592,21135.0
2016-02-02 11:20:00,93.25,93.25,92.88,93.0,19639.0,77.4675,77.4675,77.1601,77.2598,19639.0
2016-02-02 11:30:00,92.92,93.08,92.87,93.02,20427.0,77.1934,77.3263,77.1518,77.2764,20427.0
2016-02-02 11:40:00,93.02,93.07,92.53,92.63,20970.0,77.2764,77.318,76.8694,76.9525,20970.0
2016-02-02 11:50:00,92.56,92.69,92.46,92.67,14400.0,76.8943,77.0023,76.8112,76.9857,14400.0
2016-02-02 12:00:00,92.69,92.69,92.07,92.25,13735.0,77.0023,77.0023,76.4872,76.6368,13735.0
2016-02-02 12:10:00,92.27,92.56,92.15,92.56,22816.0,76.6534,76.8943,76.5537,76.8943,22816.0
2016-02-02 12:20:00,92.55,92.76,92.52,92.63,23272.0,76.886,77.0605,76.8611,76.9525,23272.0
2016-02-02 12:30:00,92.69,92.69,92.37,92.56,17948.0,77.0023,77.0023,76.7365,76.8943,17948.0
2016-02-02 12:40:00,92.52,92.83,92.48,92.78,23156.0,76.8611,77.1186,76.8278,77.0771,23156.0
2016-02-02 12:50:00,92.8,92.84,92.54,92.71,19284.0,77.0937,77.1269,76.8777,77.0189,19284.0
2016-02-02 13:00:00,92.8,92.84,92.49,92.54,13379.0,77.0937,77.1269,76.8361,76.8777,13379.0
2016-02-02 13:10:00,92.57,92.66,92.49,92.65,20360.0,76.9026,76.9774,76.8361,76.9691,20360.0
2016-02-02 13:20:00,92.6,92.72,92.49,92.66,14369.0,76.9275,77.0272,76.8361,76.9774,14369.0
2016-02-02 13:30:00,92.63,92.67,92.43,92.46,12189.0,76.9525,76.9857,76.7863,76.8112,12189.0
2016-02-02 13:40:00,92.44,92.56,92.38,92.38,16158.0,76.7946,76.8943,76.7448,76.7448,16158.0
2016-02-02 13:50:00,92.38,92.43,92.23,92.26,15684.0,76.7448,76.7863,76.6202,76.6451,15684.0
2016-02-02 14:00:00,92.25,92.45,92.23,92.38,25562.0,76.6368,76.8029,76.6202,76.7448,25562.0
2016-02-02 14:10:00,92.36,92.75,92.36,92.67,20778.0,76.7282,77.0521,76.7282,76.9857,20778.0
2016-02-02 14:20:00,92.64,92.73,92.41,92.44,20170.0,76.9608,77.0355,76.7697,76.7946,20170.0
2016-02-02 14:30:00,92.51,92.6,92.25,92.58,16547.0,76.8528,76.9275,76.6368,76.9109,16547.0
2016-02-02 14:40:00,92.53,93.12,92.45,93.06,31285.0,76.8694,77.3595,76.8029,77.3097,31285.0
2016-02-02 14:50:00,93.13,93.13,92.47,92.52,44325.0,77.3678,77.3678,76.8195,76.8611,44325.0
2016-02-02 15:00:00,92.57,92.92,92.56,92.6,87133.0,76.9026,77.1934,76.8943,76.9275,87133.0
2016-02-02 15:10:00,92.6,92.81,92.58,92.73,39578.0,76.9275,77.102,76.9109,77.0355,39578.0
2016-02-02 15:20:00,92.71,92.72,92.51,92.64,38954.0,77.0189,77.0272,76.8528,76.9608,38954.0
2016-02-02 15:30:00,92.61,92.86,92.6,92.75,37014.0,76.9358,77.1435,76.9275,77.0521,37014.0
2016-02-02 15:40:00,92.74,92.9,92.66,92.74,41083.0,77.0438,77.1768,76.9774,77.0438,41083.0
2016-02-02 15:50:00,92.75,92.84,92.67,92.73,99926.0,77.0521,77.1269,76.9857,77.0355,99926.0
2016-02-03 09:30:00,93.79,94.78,93.79,94.04,26799.0,77.9161,78.7386,77.9161,78.1238,26799.0
2016-02-03 09:40:00,94.08,94.34,93.35,93.49,53629.0,78.157,78.373,77.5506,77.6669,53629.0
2016-02-03 09:50:00,93.43,93.48,92.78,93.06,44521.0,77.6171,77.6586,77.0771,77.3097,44521.0
2016-02-03 10:00:00,92.99,93.1,92.01,92.15,62557.0,77.2515,77.3429,76.4374,76.5537,62557.0
2016-02-03 10:10:00,92.17,92.46,92.03,92.39,26647.0,76.5703,76.8112,76.454,76.7531,26647.0
2016-02-03 10:20:00,92.46,92.51,92.18,92.24,18541.0,76.8112,76.8528,76.5786,76.6285,18541.0
2016-02-03 10:30:00,92.27,92.46,91.86,92.46,26102.0,76.6534,76.8112,76.3128,76.8112,26102.0
2016-02-03 10:40:00,92.54,93.18,92.5,92.91,23671.0,76.8777,77.4094,76.8445,77.1851,23671.0
2016-02-03 10:50:00,92.93,93.8,92.93,93.39,22285.0,77.2017,77.9244,77.2017,77.5838,22285.0
2016-02-03 11:00:00,93.39,93.43,92.38,92.48,22669.0,77.5838,77.6171,76.7448,76.8278,22669.0
2016-02-03 11:10:00,92.55,93.2,92.46,93.14,19924.0,76.886,77.426,76.8112,77.3761,19924.0
2016-02-03 11:20:00,93.2,93.56,93.08,93.54,25125.0,77.426,77.7251,77.3263,77.7084,25125.0
2016-02-03 11:30:00,93.44,93.51,92.82,93.18,13298.0,77.6254,77.6835,77.1103,77.4094,13298.0
2016-02-03 11:40:00,93.26,93.62,93.24,93.38,19429.0,77.4758,77.7749,77.4592,77.5755,19429.0
2016-02-03 11:50:00,93.42,93.47,93.03,93.31,6762.0,77.6087,77.6503,77.2848,77.5174,6762.0
2016-02-03 12:00:00,93.33,93.55,93.14,93.27,14480.0,77.534,77.7167,77.3761,77.4841,14480.0
2016-02-03 12:10:00,93.29,93.5,93.11,93.27,12144.0,77.5008,77.6752,77.3512,77.4841,12144.0
2016-02-03 12:20:00,93.27,93.73,93.27,93.66,14490.0,77.4841,77.8663,77.4841,77.8081,14490.0
2016-02-03 12:30:00,93.65,93.78,93.41,93.66,18466.0,77.7998,77.9078,77.6004,77.8081,18466.0
2016-02-03 12:40:00,93.65,93.79,93.5,93.7,10900.0,77.7998,77.9161,77.6752,77.8414,10900.0
2016-02-03 12:50:00,93.73,93.89,93.46,93.89,11418.0,77.8663,77.9992,77.642,77.9992,11418.0
2016-02-03 13:00:00,93.9,94.0,93.67,93.67,14909.0,78.0075,78.0906,77.8164,77.8164,14909.0
2016-02-03 13:10:00,93.72,93.78,93.6,93.68,13462.0,77.858,77.9078,77.7583,77.8247,13462.0
2016-02-03 13:20:00,93.66,93.71,93.33,93.35,17140.0,77.8081,77.8497,77.534,77.5506,17140.0
2016-02-03 13:30:00,93.4,93.4,92.96,92.97,14556.0,77.5921,77.5921,77.2266,77.2349,14556.0
2016-02-03 13:40:00,92.93,93.19,92.93,93.11,8597.0,77.2017,77.4177,77.2017,77.3512,8597.0
2016-02-03 13:50:00,93.14,93.2,92.73,92.74,33428.0,77.3761,77.426,77.0355,77.0438,33428.0
2016-02-03 14:00:00,92.73,93.16,92.73,93.12,30842.0,77.0355,77.3928,77.0355,77.3595,30842.0
2016-02-03 14:10:00,93.16,93.39,93.11,93.25,47299.0,77.3928,77.5838,77.3512,77.4675,47299.0
2016-02-03 14:20:00,93.22,94.34,93.22,94.29,43479.0,77.4426,78.373,77.4426,78.3315,43479.0
2016-02-03 14:30:00,94.26,94.38,94.08,94.17,24709.0,78.3066,78.4063,78.157,78.2318,24709.0
2016-02-03 14:40:00,94.22,94.8,94.14,94.65,24016.0,78.2733,78.7552,78.2069,78.6306,24016.0
2016-02-03 14:50:00,94.65,94.65,94.14,94.55,21708.0,78.6306,78.6306,78.2069,78.5475,21708.0
2016-02-03 15:00:00,94.57,94.72,94.33,94.68,35460.0,78.5641,78.6887,78.3647,78.6555,35460.0
2016-02-03 15:10:00,94.7,95.0,94.6,94.95,55167.0,78.6721,78.9213,78.589,78.8798,55167.0
2016-02-03 15:20:00,94.96,95.08,94.6,94.6,37501.0,78.8881,78.9878,78.589,78.589,37501.0
2016-02-03 15:30:00,94.57,94.89,94.55,94.67,54655.0,78.5641,78.83,78.5475,78.6472,54655.0
2016-02-03 15:40:00,94.64,95.13,94.51,95.0,73072.0,78.6223,79.0293,78.5143,78.9213,73072.0
2016-02-03 15:50:00,94.98,95.17,94.88,95.06,94017.0,78.9047,79.0626,78.8216,78.9712,94017.0
2016-02-04 09:30:00,95.31,97.71,95.31,97.61,80196.0,79.1789,81.1727,79.1789,81.0896,80196.0
2016-02-04 09:40:00,97.32,97.71,96.93,97.33,59610.0,80.8487,81.1727,80.5247,80.857,59610.0
2016-02-04 09:50:00,97.3,98.27,97.3,98.24,84009.0,80.8321,81.6379,80.8321,81.613,84009.0
2016-02-04 10:00:00,98.16,99.2,97.77,99.18,124759.0,81.5465,82.4105,81.2225,82.3939,124759.0
2016-02-04 10:10:00,99.2,100.56,99.12,100.56,113038.0,82.4105,83.5403,82.344,83.5403,113038.0
2016-02-04 10:20:00,100.58,100.77,100.22,100.33,96016.0,83.5569,83.7148,83.2579,83.3492,96016.0
2016-02-04 10:30:00,100.34,101.67,100.27,101.43,89336.0,83.3575,84.4624,83.2994,84.2631,89336.0
2016-02-04 10:40:00,101.45,101.65,101.1,101.29,48902.0,84.2797,84.4458,83.9889,84.1468,48902.0
2016-02-04 10:50:00,101.29,101.64,101.19,101.34,116228.0,84.1468,84.4375,84.0637,84.1883,116228.0
2016-02-04 11:00:00,101.41,101.41,100.48,100.48,37775.0,84.2464,84.2464,83.4738,83.4738,37775.0
2016-02-04 11:10:00,100.48,100.72,99.7,99.81,32180.0,83.4738,83.6732,82.8259,82.9172,32180.0
2016-02-04 11:20:00,99.72,99.86,99.42,99.46,74201.0,82.8425,82.9588,82.5933,82.6265,74201.0
2016-02-04 11:30:00,99.4,99.49,99.0,99.18,39255.0,82.5766,82.6514,82.2443,82.3939,39255.0
2016-02-04 11:40:00,99.17,99.18,98.0,98.43,47985.0,82.3856,82.3939,81.4136,81.7708,47985.0
2016-02-04 11:50:00,98.49,98.77,98.25,98.32,30678.0,81.8207,82.0533,81.6213,81.6794,30678.0
2016-02-04 12:00:00,98.41,98.76,98.11,98.69,33676.0,81.7542,82.045,81.505,81.9868,33676.0
2016-02-04 12:10:00,98.68,98.78,98.37,98.53,26054.0,81.9785,82.0616,81.721,81.8539,26054.0
2016-02-04 12:20:00,98.62,98.68,98.2,98.3,18061.0,81.9287,81.9785,81.5797,81.6628,18061.0
2016-02-04 12:30:00,98.33,98.51,97.89,98.51,24025.0,81.6877,81.8373,81.3222,81.8373,24025.0
2016-02-04 12:40:00,98.56,98.83,98.37,98.52,48661.0,81.8788,82.1031,81.721,81.8456,48661.0
2016-02-04 12:50:00,98.54,98.7,98.39,98.66,20241.0,81.8622,81.9951,81.7376,81.9619,20241.0
2016-02-04 13:00:00,98.64,98.85,98.28,98.69,36096.0,81.9453,82.1197,81.6462,81.9868,36096.0
2016-02-04 13:10:00,98.69,98.92,98.64,98.8,50211.0,81.9868,82.1779,81.9453,82.0782,50211.0
2016-02-04 13:20:00,98.83,98.95,98.57,98.78,34373.0,82.1031,82.2028,81.8871,82.0616,34373.0
2016-02-04 13:30:00,98.75,98.88,98.37,98.43,30587.0,82.0367,82.1446,81.721,81.7708,30587.0
2016-02-04 13:40:00,98.47,98.54,98.03,98.03,39624.0,81.804,81.8622,81.4385,81.4385,39624.0
2016-02-04 13:50:00,98.03,98.48,97.9,98.46,26912.0,81.4385,81.8123,81.3305,81.7957,26912.0
2016-02-04 14:00:00,98.45,98.45,97.85,98.21,26199.0,81.7874,81.7874,81.289,81.588,26199.0
2016-02-04 14:10:00,98.16,98.22,97.79,97.95,48177.0,81.5465,81.5964,81.2391,81.372,48177.0
2016-02-04 14:20:00,97.95,98.01,97.75,97.8,22534.0,81.372,81.4219,81.2059,81.2474,22534.0
2016-02-04 14:30:00,97.84,97.9,97.49,97.6,31602.0,81.2807,81.3305,80.9899,81.0813,31602.0
2016-02-04 14:40:00,97.6,97.94,97.6,97.87,22157.0,81.0813,81.3637,81.0813,81.3056,22157.0
2016-02-04 14:50:00,97.84,98.15,97.55,98.15,33968.0,81.2807,81.5382,81.0397,81.5382,33968.0
2016-02-04 15:00:00,98.16,98.33,97.98,98.18,52973.0,81.5465,81.6877,81.397,81.5631,52973.0
2016-02-04 15:10:00,98.19,98.63,98.16,98.28,64089.0,81.5714,81.937,81.5465,81.6462,64089.0
2016-02-04 15:20:00,98.27,98.92,98.25,98.65,64150.0,81.6379,82.1779,81.6213,81.9536,64150.0
2016-02-04 15:30:00,98.66,98.78,98.34,98.38,93863.0,81.9619,82.0616,81.696,81.7293,93863.0
2016-02-04 15:40:00,98.39,98.65,98.33,98.61,108588.0,81.7376,81.9536,81.6877,81.9203,108588.0
2016-02-04 15:50:00,98.61,98.82,98.6,98.65,151026.0,81.9203,82.0948,81.912,81.9536,151026.0
2016-02-05 09:30:00,98.63,98.63,97.38,97.81,52920.0,81.937,81.937,80.8985,81.2557,52920.0
2016-02-05 09:40:00,97.77,98.06,97.48,98.03,40902.0,81.2225,81.4634,80.9816,81.4385,40902.0
2016-02-05 09:50:00,98.01,98.49,97.8,98.02,87314.0,81.4219,81.8207,81.2474,81.4302,87314.0
2016-02-05 10:00:00,98.02,99.26,98.02,98.89,68366.0,81.4302,82.4603,81.4302,82.153,68366.0
2016-02-05 10:10:00,98.85,98.93,98.47,98.53,176835.0,82.1197,82.1862,81.804,81.8539,176835.0
2016-02-05 10:20:00,98.52,99.16,98.32,98.66,53014.0,81.8456,82.3773,81.6794,81.9619,53014.0
2016-02-05 10:30:00,98.6,99.49,98.47,98.98,96984.0,81.912,82.6514,81.804,82.2277,96984.0
2016-02-05 10:40:00,98.99,99.74,98.91,99.1,72959.0,82.236,82.8591,82.1696,82.3274,72959.0
2016-02-05 10:50:00,99.07,99.59,98.93,99.16,203619.0,82.3025,82.7345,82.1862,82.3773,203619.0
2016-02-05 11:00:00,99.13,99.28,98.66,98.9,85207.0,82.3523,82.4769,81.9619,82.1613,85207.0
2016-02-05 11:10:00,98.87,99.05,98.62,98.76,18789.0,82.1363,82.2859,81.9287,82.045,18789.0
2016-02-05 11:20:00,98.77,98.95,98.64,98.7,23505.0,82.0533,82.2028,81.9453,81.9951,23505.0
2016-02-05 11:30:00,98.73,99.16,98.73,98.96,22688.0,82.02,82.3773,82.02,82.2111,22688.0
2016-02-05 11:40:00,98.98,99.07,98.71,98.99,12608.0,82.2277,82.3025,82.0034,82.236,12608.0
2016-02-05 11:50:00,99.05,99.2,98.82,98.97,32258.0,82.2859,82.4105,82.0948,82.2194,32258.0
2016-02-05 12:00:00,98.97,99.32,98.9,99.02,22508.0,82.2194,82.5102,82.1613,82.261,22508.0
2016-02-05 12:10:00,99.06,99.34,98.93,99.33,35987.0,82.2942,82.5268,82.1862,82.5185,35987.0
2016-02-05 12:20:00,99.36,99.48,99.09,99.25,47890.0,82.5434,82.6431,82.3191,82.452,47890.0
2016-02-05 12:30:00,99.27,99.61,99.15,99.51,41124.0,82.4686,82.7511,82.369,82.668,41124.0
2016-02-05 12:40:00,99.52,99.52,99.13,99.42,28872.0,82.6763,82.6763,82.3523,82.5933,28872.0
2016-02-05 12:50:00,99.45,99.49,99.05,99.2,17222.0,82.6182,82.6514,82.2859,82.4105,17222.0
2016-02-05 13:00:00,99.2,99.2,98.97,99.16,23182.0,82.4105,82.4105,82.2194,82.3773,23182.0
2016-02-05 13:10:00,99.16,99.29,99.03,99.23,19152.0,82.3773,82.4853,82.2693,82.4354,19152.0
2016-02-05 13:20:00,99.22,99.5,99.12,99.48,20178.0,82.4271,82.6597,82.344,82.6431,20178.0
2016-02-05 13:30:00,99.48,99.54,98.9,98.9,32882.0,82.6431,82.6929,82.1613,82.1613,32882.0
2016-02-05 13:40:00,98.92,99.0,98.79,98.8,21304.0,82.1779,82.2443,82.0699,82.0782,21304.0
2016-02-05 13:50:00,98.81,99.04,98.78,98.98,18978.0,82.0865,82.2776,82.0616,82.2277,18978.0
2016-02-05 14:00:00,99.04,99.05,98.73,98.99,16376.0,82.2776,82.2859,82.02,82.236,16376.0
2016-02-05 14:10:00,98.91,98.93,98.63,98.75,21556.0,82.1696,82.1862,81.937,82.0367,21556.0
2016-02-05 14:20:00,98.83,99.03,98.74,98.93,19453.0,82.1031,82.2693,82.0283,82.1862,19453.0
2016-02-05 14:30:00,98.91,99.04,98.87,98.95,24232.0,82.1696,82.2776,82.1363,82.2028,24232.0
2016-02-05 14:40:00,98.92,99.06,98.78,98.96,31879.0,82.1779,82.2942,82.0616,82.2111,31879.0
2016-02-05 14:50:00,98.97,98.98,98.69,98.71,21286.0,82.2194,82.2277,81.9868,82.0034,21286.0
2016-02-05 15:00:00,98.66,98.66,98.24,98.44,19406.0,81.9619,81.9619,81.613,81.7791,19406.0
2016-02-05 15:10:00,98.43,98.93,98.43,98.92,35795.0,81.7708,82.1862,81.7708,82.1779,35795.0
2016-02-05 15:20:00,98.95,98.95,98.76,98.81,39555.0,82.2028,82.2028,82.045,82.0865,39555.0
2016-02-05 15:30:00,98.79,98.8,98.63,98.69,44008.0,82.0699,82.0782,81.937,81.9868,44008.0
2016-02-05 15:40:00,98.68,98.93,98.58,98.76,94404.0,81.9785,82.1862,81.8954,82.045,94404.0
2016-02-05 15:50:00,98.76,98.86,98.61,98.82,171688.0,82.045,82.128,81.9203,82.0948,171688.0
2016-02-08 09:30:00,97.62,97.9,97.02,97.45,32060.0,81.0979,81.3305,80.5995,80.9567,32060.0
2016-02-08 09:40:00,97.55,98.09,97.09,97.24,32878.0,81.0397,81.4884,80.6576,80.7822,32878.0
2016-02-08 09:50:00,97.24,97.26,96.77,96.92,32507.0,80.7822,80.7988,80.3918,80.5164,32507.0
2016-02-08 10:00:00,96.92,97.36,96.66,96.66,21031.0,80.5164,80.8819,80.3004,80.3004,21031.0
2016-02-08 10:10:00,96.71,96.99,96.11,96.4,20338.0,80.3419,80.5745,79.8435,80.0844,20338.0
2016-02-08 10:20:00,96.29,96.89,96.11,96.88,36389.0,79.993,80.4915,79.8435,80.4831,36389.0
2016-02-08 10:30:00,96.84,96.98,96.53,96.73,14346.0,80.4499,80.5662,80.1924,80.3585,14346.0
2016-02-08 10:40:00,96.88,96.88,96.43,96.8,14707.0,80.4831,80.4831,80.1093,80.4167,14707.0
2016-02-08 10:50:00,96.81,96.86,96.51,96.58,11928.0,80.425,80.4665,80.1758,80.2339,11928.0
2016-02-08 11:00:00,96.55,96.65,96.21,96.26,25465.0,80.209,80.2921,79.9265,79.9681,25465.0
2016-02-08 11:10:00,96.24,96.46,95.92,96.46,13291.0,79.9515,80.1342,79.6856,80.1342,13291.0
2016-02-08 11:20:00,96.36,96.8,96.36,96.76,5945.0,80.0512,80.4167,80.0512,80.3835,5945.0
2016-02-08 11:30:00,96.77,96.86,96.41,96.45,9717.0,80.3918,80.4665,80.0927,80.1259,9717.0
2016-02-08 11:40:00,96.41,96.58,96.06,96.28,7142.0,80.0927,80.2339,79.8019,79.9847,7142.0
2016-02-08 11:50:00,96.19,96.62,96.09,96.56,12794.0,79.9099,80.2672,79.8269,80.2173,12794.0
2016-02-08 12:00:00,96.68,96.71,96.54,96.71,4087.0,80.317,80.3419,80.2007,80.3419,4087.0
2016-02-08 12:10:00,96.64,96.91,96.53,96.89,8118.0,80.2838,80.5081,80.1924,80.4915,8118.0
2016-02-08 12:20:00,96.87,97.11,96.8,97.04,9573.0,80.4748,80.6742,80.4167,80.6161,9573.0
2016-02-08 12:30:00,97.12,97.3,97.1,97.27,65071.0,80.6825,80.8321,80.6659,80.8071,65071.0
2016-02-08 12:40:00,97.25,97.48,97.19,97.48,23752.0,80.7905,80.9816,80.7407,80.9816,23752.0
2016-02-08 12:50:00,97.46,97.69,97.46,97.59,12334.0,80.965,81.1561,80.965,81.073,12334.0
2016-02-08 13:00:00,97.56,97.6,97.18,97.18,9236.0,81.0481,81.0813,80.7324,80.7324,9236.0
2016-02-08 13:10:00,97.22,97.24,96.93,97.01,4381.0,80.7656,80.7822,80.5247,80.5911,4381.0
2016-02-08 13:20:00,97.02,97.02,96.49,96.72,6335.0,80.5995,80.5995,80.1592,80.3502,6335.0
2016-02-08 13:30:00,96.69,96.77,96.56,96.59,4675.0,80.3253,80.3918,80.2173,80.2422,4675.0
2016-02-08 13:40:00,96.57,96.57,96.2,96.28,10271.0,80.2256,80.2256,79.9182,79.9847,10271.0
2016-02-08 13:50:00,96.3,96.35,96.19,96.31,9391.0,80.0013,80.0428,79.9099,80.0096,9391.0
2016-02-08 14:00:00,96.3,96.74,96.24,96.69,15894.0,80.0013,80.3668,79.9515,80.3253,15894.0
2016-02-08 14:10:00,96.65,96.7,96.38,96.51,14970.0,80.2921,80.3336,80.0678,80.1758,14970.0
2016-02-08 14:20:00,96.51,96.83,96.51,96.78,7855.0,80.1758,80.4416,80.1758,80.4001,7855.0
2016-02-08 14:30:00,96.79,96.91,96.53,96.83,9906.0,80.4084,80.5081,80.1924,80.4416,9906.0
2016-02-08 14:40:00,96.78,97.1,96.77,96.91,15804.0,80.4001,80.6659,80.3918,80.5081,15804.0
2016-02-08 14:50:00,96.85,96.88,96.58,96.63,14738.0,80.4582,80.4831,80.2339,80.2755,14738.0
2016-02-08 15:00:00,96.59,96.73,96.47,96.62,44762.0,80.2422,80.3585,80.1425,80.2672,44762.0
2016-02-08 15:10:00,96.69,97.03,96.55,96.88,23265.0,80.3253,80.6078,80.209,80.4831,23265.0
2016-02-08 15:20:00,96.9,96.96,96.73,96.83,14537.0,80.4998,80.5496,80.3585,80.4416,14537.0
2016-02-08 15:30:00,96.81,97.28,96.81,97.09,34769.0,80.425,80.8154,80.425,80.6576,34769.0
2016-02-08 15:40:00,97.14,97.74,97.1,97.41,67012.0,80.6991,81.1976,80.6659,80.9234,67012.0
2016-02-08 15:50:00,97.42,97.52,97.28,97.39,103523.0,80.9318,81.0148,80.8154,80.9068,103523.0
2016-02-09 09:30:00,96.01,97.23,95.81,96.6,28365.0,79.7604,80.7739,79.5942,80.2505,28365.0
2016-02-09 09:40:00,96.42,97.23,96.11,97.18,7915.0,80.101,80.7739,79.8435,80.7324,7915.0
2016-02-09 09:50:00,97.28,98.01,97.05,97.05,12322.0,80.8154,81.4219,80.6244,80.6244,12322.0
2016-02-09 10:00:00,97.05,97.71,96.91,97.71,15607.0,80.6244,81.1727,80.5081,81.1727,15607.0
2016-02-09 10:10:00,97.51,97.56,96.88,96.91,5110.0,81.0065,81.0481,80.4831,80.5081,5110.0
2016-02-09 10:20:00,96.91,97.29,96.8,97.22,6743.0,80.5081,80.8238,80.4167,80.7656,6743.0
2016-02-09 10:30:00,97.3,97.3,96.45,96.64,9938.0,80.8321,80.8321,80.1259,80.2838,9938.0
2016-02-09 10:40:00,96.73,96.77,96.21,96.28,23617.0,80.3585,80.3918,79.9265,79.9847,23617.0
2016-02-09 10:50:00,96.22,96.3,95.93,96.11,21167.0,79.9349,80.0013,79.6939,79.8435,21167.0
2016-02-09 11:00:00,95.99,96.36,95.9,96.2,39287.0,79.7438,80.0512,79.669,79.9182,39287.0
2016-02-09 11:10:00,96.21,97.57,96.14,97.53,29357.0,79.9265,81.0564,79.8684,81.0231,29357.0
2016-02-09 11:20:00,97.57,97.84,97.48,97.69,20121.0,81.0564,81.2807,80.9816,81.1561,20121.0
2016-02-09 11:30:00,97.71,97.88,97.32,97.32,18672.0,81.1727,81.3139,80.8487,80.8487,18672.0
2016-02-09 11:40:00,97.36,97.75,97.17,97.17,10613.0,80.8819,81.2059,80.7241,80.7241,10613.0
2016-02-09 11:50:00,97.12,97.17,96.82,96.85,8949.0,80.6825,80.7241,80.4333,80.4582,8949.0
2016-02-09 12:00:00,96.88,97.37,96.64,97.37,13097.0,80.4831,80.8902,80.2838,80.8902,13097.0
2016-02-09 12:10:00,97.32,97.43,97.17,97.25,10925.0,80.8487,80.9401,80.7241,80.7905,10925.0
2016-02-09 12:20:00,97.2,97.43,97.17,97.21,12294.0,80.749,80.9401,80.7241,80.7573,12294.0
2016-02-09 12:30:00,97.24,97.59,97.23,97.23,7214.0,80.7822,81.073,80.7739,80.7739,7214.0
2016-02-09 12:40:00,97.32,97.39,97.11,97.11,5922.0,80.8487,80.9068,80.6742,80.6742,5922.0
2016-02-09 12:50:00,97.13,97.39,97.06,97.2,9508.0,80.6908,80.9068,80.6327,80.749,9508.0
2016-02-09 13:00:00,97.19,97.28,96.9,96.9,15252.0,80.7407,80.8154,80.4998,80.4998,15252.0
2016-02-09 13:10:00,96.89,96.92,96.7,96.92,19663.0,80.4915,80.5164,80.3336,80.5164,19663.0
2016-02-09 13:20:00,97.03,97.11,96.87,96.87,8012.0,80.6078,80.6742,80.4748,80.4748,8012.0
2016-02-09 13:30:00,96.94,97.08,96.73,96.73,11127.0,80.533,80.6493,80.3585,80.3585,11127.0
2016-02-09 13:40:00,96.73,97.0,96.68,96.76,8470.0,80.3585,80.5828,80.317,80.3835,8470.0
2016-02-09 13:50:00,96.79,97.01,96.76,96.94,7806.0,80.4084,80.5911,80.3835,80.533,7806.0
2016-02-09 14:00:00,96.95,97.48,96.94,97.41,23159.0,80.5413,80.9816,80.533,80.9234,23159.0
2016-02-09 14:10:00,97.44,97.44,97.27,97.37,5858.0,80.9484,80.9484,80.8071,80.8902,5858.0
2016-02-09 14:20:00,97.4,97.48,96.98,97.01,10122.0,80.9151,80.9816,80.5662,80.5911,10122.0
2016-02-09 14:30:00,97.03,97.52,97.03,97.42,14158.0,80.6078,81.0148,80.6078,80.9318,14158.0
2016-02-09 14:40:00,97.41,97.52,97.22,97.27,13296.0,80.9234,81.0148,80.7656,80.8071,13296.0
2016-02-09 14:50:00,97.25,97.49,97.23,97.46,12313.0,80.7905,80.9899,80.7739,80.965,12313.0
2016-02-09 15:00:00,97.47,98.1,97.43,97.89,18589.0,80.9733,81.4967,80.9401,81.3222,18589.0
2016-02-09 15:10:00,97.85,98.08,97.72,97.72,18195.0,81.289,81.48,81.181,81.181,18195.0
2016-02-09 15:20:00,97.75,97.79,97.4,97.55,35503.0,81.2059,81.2391,80.9151,81.0397,35503.0
2016-02-09 15:30:00,97.55,97.68,97.43,97.56,34351.0,81.0397,81.1477,80.9401,81.0481,34351.0
2016-02-09 15:40:00,97.54,97.54,97.13,97.32,36994.0,81.0314,81.0314,80.6908,80.8487,36994.0
2016-02-09 15:50:00,97.34,97.43,97.18,97.29,63530.0,80.8653,80.9401,80.7324,80.8238,63530.0
2016-02-10 09:30:00,97.58,98.32,97.44,97.73,57728.0,81.0647,81.6794,80.9484,81.1893,57728.0
2016-02-10 09:40:00,97.91,97.91,97.01,97.48,11932.0,81.3388,81.3388,80.5911,80.9816,11932.0
2016-02-10 09:50:00,97.48,97.48,97.21,97.26,9669.0,80.9816,80.9816,80.7573,80.7988,9669.0
2016-02-10 10:00:00,97.31,97.48,96.53,96.77,17815.0,80.8404,80.9816,80.1924,80.3918,17815.0
2016-02-10 10:10:00,96.85,97.35,96.84,97.35,6332.0,80.4582,80.8736,80.4499,80.8736,6332.0
2016-02-10 10:20:00,97.5,97.68,96.96,97.06,17283.0,80.9982,81.1477,80.5496,80.6327,17283.0
2016-02-10 10:30:00,97.1,98.18,97.06,97.43,25561.0,80.6659,81.5631,80.6327,80.9401,25561.0
2016-02-10 10:40:00,97.43,97.52,96.93,97.48,17087.0,80.9401,81.0148,80.5247,80.9816,17087.0
2016-02-10 10:50:00,97.55,97.55,96.69,96.82,10287.0,81.0397,81.0397,80.3253,80.4333,10287.0
2016-02-10 11:00:00,96.92,97.01,96.57,96.7,6929.0,80.5164,80.5911,80.2256,80.3336,6929.0
2016-02-10 11:10:00,96.71,96.99,96.52,96.98,12135.0,80.3419,80.5745,80.1841,80.5662,12135.0
2016-02-10 11:20:00,96.95,97.3,96.66,96.66,7456.0,80.5413,80.8321,80.3004,80.3004,7456.0
2016-02-10 11:30:00,96.63,96.74,96.04,96.08,33749.0,80.2755,80.3668,79.7853,79.8185,33749.0
2016-02-10 11:40:00,95.98,96.27,95.98,96.27,14822.0,79.7355,79.9764,79.7355,79.9764,14822.0
2016-02-10 11:50:00,96.32,96.65,96.32,96.59,6364.0,80.0179,80.2921,80.0179,80.2422,6364.0
2016-02-10 12:00:00,96.6,96.63,96.28,96.42,6000.0,80.2505,80.2755,79.9847,80.101,6000.0
2016-02-10 12:10:00,96.54,96.54,96.2,96.35,7317.0,80.2007,80.2007,79.9182,80.0428,7317.0
2016-02-10 12:20:00,96.4,96.71,96.4,96.65,9703.0,80.0844,80.3419,80.0844,80.2921,9703.0
2016-02-10 12:30:00,96.7,97.12,96.62,97.03,5240.0,80.3336,80.6825,80.2672,80.6078,5240.0
2016-02-10 12:40:00,97.04,97.15,96.85,96.99,7543.0,80.6161,80.7074,80.4582,80.5745,7543.0
2016-02-10 12:50:00,97.04,97.38,97.02,97.38,13828.0,80.6161,80.8985,80.5995,80.8985,13828.0
2016-02-10 13:00:00,97.48,97.52,97.26,97.27,11908.0,80.9816,81.0148,80.7988,80.8071,11908.0
2016-02-10 13:10:00,97.3,97.35,97.15,97.22,4243.0,80.8321,80.8736,80.7074,80.7656,4243.0
2016-02-10 13:20:00,97.26,97.37,96.93,96.99,5022.0,80.7988,80.8902,80.5247,80.5745,5022.0
2016-02-10 13:30:00,97.05,97.06,96.79,96.8,4798.0,80.6244,80.6327,80.4084,80.4167,4798.0
2016-02-10 13:40:00,96.81,96.86,96.61,96.71,4286.0,80.425,80.4665,80.2588,80.3419,4286.0
2016-02-10 13:50:00,96.6,96.67,96.48,96.66,5386.0,80.2505,80.3087,80.1508,80.3004,5386.0
2016-02-10 14:00:00,96.58,96.68,96.47,96.49,13108.0,80.2339,80.317,80.1425,80.1592,13108.0
2016-02-10 14:10:00,96.47,96.63,96.47,96.54,6237.0,80.1425,80.2755,80.1425,80.2007,6237.0
2016-02-10 14:20:00,96.56,96.56,96.29,96.48,6335.0,80.2173,80.2173,79.993,80.1508,6335.0
2016-02-10 14:30:00,96.47,96.67,96.44,96.5,6328.0,80.1425,80.3087,80.1176,80.1675,6328.0
2016-02-10 14:40:00,96.43,96.45,96.18,96.2,8505.0,80.1093,80.1259,79.9016,79.9182,8505.0
2016-02-10 14:50:00,96.27,96.44,96.19,96.23,10329.0,79.9764,80.1176,79.9099,79.9432,10329.0
2016-02-10 15:00:00,96.23,96.46,96.2,96.2,38250.0,79.9432,80.1342,79.9182,79.9182,38250.0
2016-02-10 15:10:00,96.26,96.26,95.57,95.66,31298.0,79.9681,79.9681,79.3949,79.4696,31298.0
2016-02-10 15:20:00,95.65,95.95,95.61,95.65,29776.0,79.4613,79.7105,79.4281,79.4613,29776.0
2016-02-10 15:30:00,95.65,95.86,95.46,95.6,24692.0,79.4613,79.6358,79.3035,79.4198,24692.0
2016-02-10 15:40:00,95.56,95.84,95.45,95.68,42716.0,79.3866,79.6192,79.2952,79.4862,42716.0
2016-02-10 15:50:00,95.58,95.64,95.42,95.53,89436.0,79.4032,79.453,79.2702,79.3616,89436.0
2016-02-11 09:30:00,92.93,93.59,91.65,93.0,26656.0,77.7972,78.3497,76.7256,77.8558,26656.0
2016-02-11 09:40:00,93.01,94.43,93.01,94.06,54443.0,77.8642,79.0529,77.8642,78.7432,54443.0
2016-02-11 09:50:00,94.09,94.92,93.91,94.75,38334.0,78.7683,79.4631,78.6176,79.3208,38334.0
2016-02-11 10:00:00,94.66,94.73,93.99,94.01,28369.0,79.2455,79.3041,78.6846,78.7013,28369.0
2016-02-11 10:10:00,93.86,93.93,93.38,93.41,17970.0,78.5757,78.6343,78.1739,78.199,17970.0
2016-02-11 10:20:00,93.42,93.42,92.96,93.11,21957.0,78.2074,78.2074,77.8223,77.9479,21957.0
2016-02-11 10:30:00,93.1,93.44,92.85,92.85,15856.0,77.9395,78.2241,77.7302,77.7302,15856.0
2016-02-11 10:40:00,92.84,93.61,92.69,93.52,17096.0,77.7218,78.3664,77.5963,78.2911,17096.0
2016-02-11 10:50:00,93.42,93.42,93.03,93.2,6932.0,78.2074,78.2074,77.8809,78.0232,6932.0
2016-02-11 11:00:00,93.23,93.57,93.13,93.42,34937.0,78.0483,78.333,77.9646,78.2074,34937.0
2016-02-11 11:10:00,93.44,93.5,93.26,93.45,9179.0,78.2241,78.2744,78.0734,78.2325,9179.0
2016-02-11 11:20:00,93.64,93.68,93.21,93.21,9848.0,78.3916,78.4251,78.0316,78.0316,9848.0
2016-02-11 11:30:00,93.25,93.26,92.96,93.14,10160.0,78.0651,78.0734,77.8223,77.973,10160.0
2016-02-11 11:40:00,93.14,93.22,92.87,92.91,5926.0,77.973,78.04,77.747,77.7804,5926.0
2016-02-11 11:50:00,92.86,93.6,92.82,93.52,10495.0,77.7386,78.3581,77.7051,78.2911,10495.0
2016-02-11 12:00:00,93.56,93.81,93.38,93.7,9024.0,78.3246,78.5339,78.1739,78.4418,9024.0
2016-02-11 12:10:00,93.65,93.86,93.47,93.5,8517.0,78.3999,78.5757,78.2492,78.2744,8517.0
2016-02-11 12:20:00,93.52,93.77,93.51,93.6,7399.0,78.2911,78.5004,78.2827,78.3581,7399.0
2016-02-11 12:30:00,93.55,93.6,93.31,93.36,6755.0,78.3162,78.3581,78.1153,78.1572,6755.0
2016-02-11 12:40:00,93.36,93.66,93.28,93.66,8692.0,78.1572,78.4083,78.0902,78.4083,8692.0
2016-02-11 12:50:00,93.65,94.0,93.65,93.89,15143.0,78.3999,78.6929,78.3999,78.6009,15143.0
2016-02-11 13:00:00,93.89,93.99,93.74,93.85,7944.0,78.6009,78.6846,78.4753,78.5674,7944.0
2016-02-11 13:10:00,93.79,93.85,93.62,93.78,5600.0,78.5171,78.5674,78.3748,78.5088,5600.0
2016-02-11 13:20:00,93.78,93.99,93.68,93.75,6788.0,78.5088,78.6846,78.4251,78.4837,6788.0
2016-02-11 13:30:00,93.67,93.96,93.31,93.32,7245.0,78.4167,78.6595,78.1153,78.1237,7245.0
2016-02-11 13:40:00,93.34,93.48,93.3,93.37,5558.0,78.1404,78.2576,78.1069,78.1655,5558.0
2016-02-11 13:50:00,93.39,93.49,93.3,93.49,6931.0,78.1823,78.266,78.1069,78.266,6931.0
2016-02-11 14:00:00,93.41,93.45,93.19,93.44,5778.0,78.199,78.2325,78.0148,78.2241,5778.0
2016-02-11 14:10:00,93.47,93.5,93.2,93.2,5462.0,78.2492,78.2744,78.0232,78.0232,5462.0
2016-02-11 14:20:00,93.22,93.29,93.09,93.16,12225.0,78.04,78.0986,77.9311,77.9897,12225.0
2016-02-11 14:30:00,93.1,93.79,93.01,93.79,15541.0,77.9395,78.5171,77.8642,78.5171,15541.0
2016-02-11 14:40:00,93.74,94.64,93.54,94.54,32880.0,78.4753,79.2287,78.3078,79.145,32880.0
2016-02-11 14:50:00,94.52,95.01,94.41,94.48,31930.0,79.1283,79.5385,79.0362,79.0948,31930.0
2016-02-11 15:00:00,94.42,94.5,93.62,93.69,60147.0,79.0445,79.1115,78.3748,78.4334,60147.0
2016-02-11 15:10:00,93.76,94.15,93.66,93.75,31577.0,78.492,78.8185,78.4083,78.4837,31577.0
2016-02-11 15:20:00,93.74,94.19,93.72,94.13,29969.0,78.4753,78.852,78.4585,78.8018,29969.0
2016-02-11 15:30:00,94.1,94.5,93.89,94.38,28231.0,78.7767,79.1115,78.6009,79.0111,28231.0
2016-02-11 15:40:00,94.41,94.55,94.2,94.3,39624.0,79.0362,79.1534,78.8604,78.9441,39624.0
2016-02-11 15:50:00,94.33,94.36,93.94,93.97,81891.0,78.9692,78.9943,78.6427,78.6678,81891.0
2016-02-12 09:30:00,95.25,96.26,95.25,95.59,28722.0,79.7394,80.5849,79.7394,80.024,28722.0
2016-02-12 09:40:00,95.59,95.74,94.16,94.16,22863.0,80.024,80.1496,78.8269,78.8269,22863.0
2016-02-12 09:50:00,94.07,94.99,93.98,94.43,71366.0,78.7515,79.5217,78.6762,79.0529,71366.0
2016-02-12 10:00:00,94.55,95.06,94.42,94.95,25680.0,79.1534,79.5803,79.0445,79.4882,25680.0
2016-02-12 10:10:00,95.0,95.4,94.73,95.33,74255.0,79.5301,79.865,79.3041,79.8064,74255.0
2016-02-12 10:20:00,95.39,95.85,95.13,95.8,40162.0,79.8566,80.2417,79.6389,80.1998,40162.0
2016-02-12 10:30:00,95.87,96.19,95.26,95.49,48295.0,80.2584,80.5263,79.7478,79.9403,48295.0
2016-02-12 10:40:00,95.44,95.51,95.03,95.38,18613.0,79.8985,79.9571,79.5552,79.8482,18613.0
2016-02-12 10:50:00,95.46,95.64,95.32,95.5,15332.0,79.9152,80.0659,79.798,79.9487,15332.0
2016-02-12 11:00:00,95.45,96.01,95.45,95.77,26808.0,79.9068,80.3756,79.9068,80.1747,26808.0
2016-02-12 11:10:00,95.77,96.37,95.77,96.09,24582.0,80.1747,80.677,80.1747,80.4426,24582.0
2016-02-12 11:20:00,96.09,96.26,95.97,96.11,36763.0,80.4426,80.5849,80.3421,80.4593,36763.0
2016-02-12 11:30:00,96.14,96.5,96.14,96.3,15613.0,80.4845,80.7858,80.4845,80.6184,15613.0
2016-02-12 11:40:00,96.31,96.36,96.1,96.34,12102.0,80.6268,80.6686,80.451,80.6519,12102.0
2016-02-12 11:50:00,96.33,96.51,96.05,96.25,16591.0,80.6435,80.7942,80.4091,80.5765,16591.0
2016-02-12 12:00:00,96.21,96.38,96.03,96.34,8847.0,80.5431,80.6854,80.3924,80.6519,8847.0
2016-02-12 12:10:00,96.29,96.55,96.29,96.35,5768.0,80.61,80.8277,80.61,80.6603,5768.0
2016-02-12 12:20:00,96.34,96.4,96.17,96.24,21449.0,80.6519,80.7021,80.5096,80.5682,21449.0
2016-02-12 12:30:00,96.21,96.27,96.14,96.24,11191.0,80.5431,80.5933,80.4845,80.5682,11191.0
2016-02-12 12:40:00,96.29,96.37,96.11,96.16,58875.0,80.61,80.677,80.4593,80.5012,58875.0
2016-02-12 12:50:00,96.18,96.21,96.08,96.11,19036.0,80.5179,80.5431,80.4342,80.4593,19036.0
2016-02-12 13:00:00,96.09,96.18,95.95,96.01,28580.0,80.4426,80.5179,80.3254,80.3756,28580.0
2016-02-12 13:10:00,96.0,96.07,95.67,95.67,12710.0,80.3673,80.4259,80.091,80.091,12710.0
2016-02-12 13:20:00,95.73,95.83,95.58,95.72,18722.0,80.1412,80.2249,80.0157,80.1329,18722.0
2016-02-12 13:30:00,95.66,95.8,95.57,95.67,16448.0,80.0826,80.1998,80.0073,80.091,16448.0
2016-02-12 13:40:00,95.68,95.71,95.52,95.71,12491.0,80.0994,80.1245,79.9654,80.1245,12491.0
2016-02-12 13:50:00,95.67,95.67,95.43,95.59,30283.0,80.091,80.091,79.8901,80.024,30283.0
2016-02-12 14:00:00,95.56,95.77,95.51,95.76,31374.0,79.9989,80.1747,79.9571,80.1663,31374.0
2016-02-12 14:10:00,95.75,95.79,95.58,95.69,21664.0,80.158,80.1915,80.0157,80.1077,21664.0
2016-02-12 14:20:00,95.69,96.06,95.69,96.05,34080.0,80.1077,80.4175,80.1077,80.4091,34080.0
2016-02-12 14:30:00,96.01,96.12,95.97,96.0,27362.0,80.3756,80.4677,80.3421,80.3673,27362.0
2016-02-12 14:40:00,96.0,96.07,95.89,96.04,18801.0,80.3673,80.4259,80.2752,80.4007,18801.0
2016-02-12 14:50:00,96.04,96.23,96.0,96.12,24087.0,80.4007,80.5598,80.3673,80.4677,24087.0
2016-02-12 15:00:00,96.14,96.2,95.93,96.1,28789.0,80.4845,80.5347,80.3087,80.451,28789.0
2016-02-12 15:10:00,96.11,96.58,96.11,96.58,29158.0,80.4593,80.8528,80.4593,80.8528,29158.0
2016-02-12 15:20:00,96.56,96.7,96.36,96.49,29320.0,80.8361,80.9533,80.6686,80.7775,29320.0
2016-02-12 15:30:00,96.47,96.49,96.1,96.22,31135.0,80.7607,80.7775,80.451,80.5514,31135.0
2016-02-12 15:40:00,96.2,96.57,96.19,96.49,53807.0,80.5347,80.8444,80.5263,80.7775,53807.0
2016-02-12 15:50:00,96.5,96.52,96.27,96.32,96376.0,80.7858,80.8026,80.5933,80.6352,96376.0
2016-02-16 09:30:00,97.62,98.23,96.34,97.53,27367.0,81.7235,82.2341,80.6519,81.6481,27367.0
2016-02-16 09:40:00,97.45,97.89,97.42,97.45,29955.0,81.5811,81.9495,81.556,81.5811,29955.0
2016-02-16 09:50:00,97.3,97.48,96.97,97.42,12914.0,81.4556,81.6063,81.1793,81.556,12914.0
2016-02-16 10:00:00,97.41,97.67,96.93,97.32,11381.0,81.5477,81.7653,81.1458,81.4723,11381.0
2016-02-16 10:10:00,97.24,97.71,96.91,97.6,15850.0,81.4053,81.7988,81.1291,81.7067,15850.0
2016-02-16 10:20:00,97.6,98.08,97.52,97.94,35775.0,81.7067,82.1086,81.6397,81.9913,35775.0
2016-02-16 10:30:00,98.0,98.17,97.71,98.15,33167.0,82.0416,82.1839,81.7988,82.1672,33167.0
2016-02-16 10:40:00,98.16,98.59,98.13,98.51,29078.0,82.1755,82.5355,82.1504,82.4685,29078.0
2016-02-16 10:50:00,98.5,98.53,97.94,98.04,32970.0,82.4602,82.4853,81.9913,82.0751,32970.0
2016-02-16 11:00:00,98.05,98.42,97.97,98.1,19641.0,82.0834,82.3932,82.0165,82.1253,19641.0
2016-02-16 11:10:00,98.06,98.32,97.78,98.32,19136.0,82.0918,82.3095,81.8574,82.3095,19136.0
2016-02-16 11:20:00,98.38,98.74,98.31,98.7,10892.0,82.3597,82.6611,82.3011,82.6276,10892.0
2016-02-16 11:30:00,98.68,98.99,98.63,98.99,17496.0,82.6108,82.8704,82.569,82.8704,17496.0
2016-02-16 11:40:00,98.92,99.15,98.89,99.14,32238.0,82.8118,83.0043,82.7866,82.9959,32238.0
2016-02-16 11:50:00,99.08,99.46,98.92,99.46,20261.0,82.9457,83.2638,82.8118,83.2638,20261.0
2016-02-16 12:00:00,99.45,99.89,99.39,99.85,55743.0,83.2555,83.6238,83.2052,83.5903,55743.0
2016-02-16 12:10:00,99.77,100.05,99.72,99.98,27553.0,83.5233,83.7578,83.4815,83.6992,27553.0
2016-02-16 12:20:00,99.98,100.03,99.89,99.95,20086.0,83.6992,83.741,83.6238,83.674,20086.0
2016-02-16 12:30:00,99.95,100.04,99.71,99.8,20187.0,83.674,83.7494,83.4731,83.5485,20187.0
2016-02-16 12:40:00,99.85,100.04,99.73,100.01,18849.0,83.5903,83.7494,83.4899,83.7243,18849.0
2016-02-16 12:50:00,100.01,100.57,99.96,100.56,30805.0,83.7243,84.1931,83.6824,84.1847,30805.0
2016-02-16 13:00:00,100.56,100.79,100.46,100.73,28826.0,84.1847,84.3773,84.101,84.327,28826.0
2016-02-16 13:10:00,100.79,101.07,100.69,100.95,46379.0,84.3773,84.6117,84.2935,84.5112,46379.0
2016-02-16 13:20:00,100.95,100.95,100.42,100.49,13961.0,84.5112,84.5112,84.0675,84.1261,13961.0
2016-02-16 13:30:00,100.55,100.61,100.15,100.15,19842.0,84.1763,84.2266,83.8415,83.8415,19842.0
2016-02-16 13:40:00,100.13,100.16,99.94,99.98,13589.0,83.8247,83.8498,83.6657,83.6992,13589.0
2016-02-16 13:50:00,100.02,100.16,99.86,100.08,28037.0,83.7326,83.8498,83.5987,83.7829,28037.0
2016-02-16 14:00:00,100.08,100.33,100.05,100.2,25390.0,83.7829,83.9922,83.7578,83.8833,25390.0
2016-02-16 14:10:00,100.27,100.34,100.16,100.34,18778.0,83.9419,84.0005,83.8498,84.0005,18778.0
2016-02-16 14:20:00,100.35,100.65,100.35,100.56,35747.0,84.0089,84.26,84.0089,84.1847,35747.0
2016-02-16 14:30:00,100.53,100.57,100.3,100.36,34781.0,84.1596,84.1931,83.967,84.0173,34781.0
2016-02-16 14:40:00,100.36,100.42,100.18,100.23,23114.0,84.0173,84.0675,83.8666,83.9084,23114.0
2016-02-16 14:50:00,100.23,100.42,100.21,100.4,20453.0,83.9084,84.0675,83.8917,84.0508,20453.0
2016-02-16 15:00:00,100.4,100.43,100.08,100.1,34393.0,84.0508,84.0759,83.7829,83.7996,34393.0
2016-02-16 15:10:00,100.07,100.34,100.06,100.28,30060.0,83.7745,84.0005,83.7661,83.9503,30060.0
2016-02-16 15:20:00,100.3,100.48,100.2,100.48,62553.0,83.967,84.1177,83.8833,84.1177,62553.0
2016-02-16 15:30:00,100.48,100.48,100.32,100.38,67464.0,84.1177,84.1177,83.9838,84.034,67464.0
2016-02-16 15:40:00,100.38,100.39,100.06,100.09,65911.0,84.034,84.0424,83.7661,83.7912,65911.0
2016-02-16 15:50:00,100.1,100.29,100.02,100.23,103479.0,83.7996,83.9587,83.7326,83.9084,103479.0
2016-02-17 09:30:00,101.05,101.99,101.05,101.76,39049.0,84.5949,85.3818,84.5949,85.1893,39049.0
2016-02-17 09:40:00,101.88,102.22,101.51,101.8,33650.0,85.2898,85.5744,84.98,85.2228,33650.0
2016-02-17 09:50:00,101.74,102.18,101.53,101.65,27414.0,85.1726,85.5409,84.9967,85.0972,27414.0
2016-02-17 10:00:00,101.65,101.96,101.35,101.89,26657.0,85.0972,85.3567,84.8461,85.2981,26657.0
2016-02-17 10:10:00,101.74,101.99,101.74,101.96,17210.0,85.1726,85.3818,85.1726,85.3567,17210.0
2016-02-17 10:20:00,101.87,102.34,101.72,102.26,29853.0,85.2814,85.6748,85.1558,85.6079,29853.0
2016-02-17 10:30:00,102.24,102.38,102.06,102.35,65835.0,85.5911,85.7083,85.4404,85.6832,65835.0
2016-02-17 10:40:00,102.34,102.78,102.33,102.37,45182.0,85.6748,86.0432,85.6665,85.7,45182.0
2016-02-17 10:50:00,102.4,102.51,102.27,102.51,41871.0,85.7251,85.8172,85.6162,85.8172,41871.0
2016-02-17 11:00:00,102.44,102.75,102.4,102.59,37137.0,85.7586,86.0181,85.7251,85.8841,37137.0
2016-02-17 11:10:00,102.57,102.66,101.97,102.02,57700.0,85.8674,85.9427,85.3651,85.407,57700.0
2016-02-17 11:20:00,102.0,102.6,101.98,102.26,34935.0,85.3902,85.8925,85.3735,85.6079,34935.0
2016-02-17 11:30:00,102.32,102.46,102.16,102.29,18877.0,85.6581,85.7753,85.5242,85.633,18877.0
2016-02-17 11:40:00,102.27,102.35,101.99,102.0,19416.0,85.6162,85.6832,85.3818,85.3902,19416.0
2016-02-17 11:50:00,102.04,102.48,102.04,102.48,10100.0,85.4237,85.792,85.4237,85.792,10100.0
2016-02-17 12:00:00,102.52,102.53,102.11,102.24,11560.0,85.8255,85.8339,85.4823,85.5911,11560.0
2016-02-17 12:10:00,102.24,102.24,102.0,102.16,18621.0,85.5911,85.5911,85.3902,85.5242,18621.0
2016-02-17 12:20:00,102.12,102.19,101.99,102.03,15413.0,85.4907,85.5493,85.3818,85.4153,15413.0
2016-02-17 12:30:00,102.07,102.12,102.0,102.04,19971.0,85.4488,85.4907,85.3902,85.4237,19971.0
2016-02-17 12:40:00,102.02,102.17,101.99,102.06,23301.0,85.407,85.5325,85.3818,85.4404,23301.0
2016-02-17 12:50:00,102.04,102.25,102.01,102.14,11532.0,85.4237,85.5995,85.3986,85.5074,11532.0
2016-02-17 13:00:00,102.19,102.25,102.08,102.2,17447.0,85.5493,85.5995,85.4572,85.5576,17447.0
2016-02-17 13:10:00,102.12,102.13,101.95,102.12,26594.0,85.4907,85.499,85.3484,85.4907,26594.0
2016-02-17 13:20:00,102.08,102.11,101.93,101.98,41715.0,85.4572,85.4823,85.3316,85.3735,41715.0
2016-02-17 13:30:00,101.98,102.0,101.52,101.57,23863.0,85.3735,85.3902,84.9884,85.0302,23863.0
2016-02-17 13:40:00,101.57,102.02,101.56,102.02,15908.0,85.0302,85.407,85.0219,85.407,15908.0
2016-02-17 13:50:00,102.01,102.12,101.7,101.83,13454.0,85.3986,85.4907,85.1391,85.2479,13454.0
2016-02-17 14:00:00,101.82,102.44,101.66,102.29,23932.0,85.2395,85.7586,85.1056,85.633,23932.0
2016-02-17 14:10:00,102.32,102.44,101.95,102.33,17515.0,85.6581,85.7586,85.3484,85.6665,17515.0
2016-02-17 14:20:00,102.26,102.34,101.92,101.93,16088.0,85.6079,85.6748,85.3232,85.3316,16088.0
2016-02-17 14:30:00,101.97,102.24,101.89,102.21,17481.0,85.3651,85.5911,85.2981,85.566,17481.0
2016-02-17 14:40:00,102.19,102.35,102.03,102.03,11500.0,85.5493,85.6832,85.4153,85.4153,11500.0
2016-02-17 14:50:00,102.03,102.19,101.87,102.09,13865.0,85.4153,85.5493,85.2814,85.4656,13865.0
2016-02-17 15:00:00,102.11,102.23,102.01,102.23,13748.0,85.4823,85.5828,85.3986,85.5828,13748.0
2016-02-17 15:10:00,102.22,102.41,102.17,102.38,21738.0,85.5744,85.7334,85.5325,85.7083,21738.0
2016-02-17 15:20:00,102.4,102.42,102.13,102.33,19080.0,85.7251,85.7418,85.499,85.6665,19080.0
2016-02-17 15:30:00,102.3,102.34,102.01,102.34,38794.0,85.6414,85.6748,85.3986,85.6748,38794.0
2016-02-17 15:40:00,102.37,102.49,102.25,102.3,40852.0,85.7,85.8004,85.5995,85.6414,40852.0
2016-02-17 15:50:00,102.29,102.3,102.17,102.24,86083.0,85.633,85.6414,85.5325,85.5911,86083.0
2016-02-18 09:30:00,102.5,102.74,101.81,102.23,18201.0,85.8088,86.0097,85.2312,85.5828,18201.0
2016-02-18 09:40:00,102.25,102.6,101.94,102.5,12122.0,85.5995,85.8925,85.34,85.8088,12122.0
2016-02-18 09:50:00,102.5,102.98,102.38,102.8,11465.0,85.8088,86.2106,85.7083,86.0599,11465.0
2016-02-18 10:00:00,102.94,103.0,102.56,102.82,27793.0,86.1771,86.2274,85.859,86.0767,27793.0
2016-02-18 10:10:00,102.77,102.93,102.42,102.55,11850.0,86.0348,86.1688,85.7418,85.8507,11850.0
2016-02-18 10:20:00,102.55,103.15,102.55,103.09,15253.0,85.8507,86.3529,85.8507,86.3027,15253.0
2016-02-18 10:30:00,103.12,103.12,102.63,102.82,12461.0,86.3278,86.3278,85.9176,86.0767,12461.0
2016-02-18 10:40:00,102.77,102.77,102.3,102.43,9085.0,86.0348,86.0348,85.6414,85.7502,9085.0
2016-02-18 10:50:00,102.37,102.64,102.3,102.33,13107.0,85.7,85.926,85.6414,85.6665,13107.0
2016-02-18 11:00:00,102.31,102.57,102.06,102.12,7017.0,85.6497,85.8674,85.4404,85.4907,7017.0
2016-02-18 11:10:00,102.15,102.2,101.88,101.99,22095.0,85.5158,85.5576,85.2898,85.3818,22095.0
2016-02-18 11:20:00,101.95,102.02,101.7,102.02,8706.0,85.3484,85.407,85.1391,85.407,8706.0
2016-02-18 11:30:00,102.04,102.42,102.03,102.3,12766.0,85.4237,85.7418,85.4153,85.6414,12766.0
2016-02-18 11:40:00,102.26,102.43,102.08,102.08,7603.0,85.6079,85.7502,85.4572,85.4572,7603.0
2016-02-18 11:50:00,102.06,102.42,101.93,102.34,8135.0,85.4404,85.7418,85.3316,85.6748,8135.0
2016-02-18 12:00:00,102.31,102.41,102.13,102.36,18817.0,85.6497,85.7334,85.499,85.6916,18817.0
2016-02-18 12:10:00,102.39,102.44,102.27,102.42,7548.0,85.7167,85.7586,85.6162,85.7418,7548.0
2016-02-18 12:20:00,102.41,102.5,102.34,102.38,9614.0,85.7334,85.8088,85.6748,85.7083,9614.0
2016-02-18 12:30:00,102.37,102.48,102.33,102.38,15163.0,85.7,85.792,85.6665,85.7083,15163.0
2016-02-18 12:40:00,102.3,102.31,101.96,101.96,11791.0,85.6414,85.6497,85.3567,85.3567,11791.0
2016-02-18 12:50:00,102.02,102.22,102.02,102.07,8240.0,85.407,85.5744,85.407,85.4488,8240.0
2016-02-18 13:00:00,102.1,102.18,102.06,102.18,5230.0,85.4739,85.5409,85.4404,85.5409,5230.0
2016-02-18 13:10:00,102.18,102.18,101.67,101.74,12008.0,85.5409,85.5409,85.114,85.1726,12008.0
2016-02-18 13:20:00,101.76,101.84,101.72,101.79,3336.0,85.1893,85.2563,85.1558,85.2144,3336.0
2016-02-18 13:30:00,101.84,102.0,101.7,101.79,6585.0,85.2563,85.3902,85.1391,85.2144,6585.0
2016-02-18 13:40:00,101.79,101.79,101.51,101.53,9600.0,85.2144,85.2144,84.98,84.9967,9600.0
2016-02-18 13:50:00,101.55,101.68,101.5,101.68,10532.0,85.0135,85.1223,84.9716,85.1223,10532.0
2016-02-18 14:00:00,101.71,102.06,101.63,102.06,10401.0,85.1474,85.4404,85.0805,85.4404,10401.0
2016-02-18 14:10:00,102.06,102.27,102.01,102.22,15428.0,85.4404,85.6162,85.3986,85.5744,15428.0
2016-02-18 14:20:00,102.19,102.26,102.11,102.21,10073.0,85.5493,85.6079,85.4823,85.566,10073.0
2016-02-18 14:30:00,102.27,102.5,102.25,102.41,11847.0,85.6162,85.8088,85.5995,85.7334,11847.0
2016-02-18 14:40:00,102.38,102.39,102.22,102.22,11177.0,85.7083,85.7167,85.5744,85.5744,11177.0
2016-02-18 14:50:00,102.24,102.35,102.19,102.35,9667.0,85.5911,85.6832,85.5493,85.6832,9667.0
2016-02-18 15:00:00,102.3,102.4,102.22,102.24,17649.0,85.6414,85.7251,85.5744,85.5911,17649.0
2016-02-18 15:10:00,102.27,102.28,102.08,102.26,25749.0,85.6162,85.6246,85.4572,85.6079,25749.0
2016-02-18 15:20:00,102.33,102.34,102.05,102.23,18782.0,85.6665,85.6748,85.4321,85.5828,18782.0
2016-02-18 15:30:00,102.23,102.29,102.11,102.24,22951.0,85.5828,85.633,85.4823,85.5911,22951.0
2016-02-18 15:40:00,102.25,102.25,101.8,101.8,40086.0,85.5995,85.5995,85.2228,85.2228,40086.0
2016-02-18 15:50:00,101.82,101.94,101.78,101.88,78650.0,85.2395,85.34,85.206,85.2898,78650.0
2016-02-19 09:30:00,101.26,101.33,100.11,100.13,42977.0,84.7707,84.8293,83.808,83.8247,42977.0
2016-02-19 09:40:00,100.14,100.62,100.1,100.1,18327.0,83.8331,84.2349,83.7996,83.7996,18327.0
2016-02-19 09:50:00,100.05,100.53,100.05,100.08,23942.0,83.7578,84.1596,83.7578,83.7829,23942.0
2016-02-19 10:00:00,100.01,100.09,99.67,99.84,28304.0,83.7243,83.7912,83.4396,83.582,28304.0
2016-02-19 10:10:00,99.9,100.84,99.88,100.43,18700.0,83.6322,84.4191,83.6154,84.0759,18700.0
2016-02-19 10:20:00,100.44,100.67,100.21,100.21,18295.0,84.0842,84.2768,83.8917,83.8917,18295.0
2016-02-19 10:30:00,100.21,100.66,100.17,100.46,15685.0,83.8917,84.2684,83.8582,84.101,15685.0
2016-02-19 10:40:00,100.43,100.7,100.33,100.59,12758.0,84.0759,84.3019,83.9922,84.2098,12758.0
2016-02-19 10:50:00,100.59,100.93,100.58,100.69,7900.0,84.2098,84.4945,84.2014,84.2935,7900.0
2016-02-19 11:00:00,100.66,100.82,100.49,100.6,13362.0,84.2684,84.4024,84.1261,84.2182,13362.0
2016-02-19 11:10:00,100.72,100.96,100.72,100.96,4647.0,84.3187,84.5196,84.3187,84.5196,4647.0
2016-02-19 11:20:00,101.01,101.46,100.99,101.46,6843.0,84.5614,84.9381,84.5447,84.9381,6843.0
2016-02-19 11:30:00,101.39,101.56,101.39,101.52,14869.0,84.8795,85.0219,84.8795,84.9884,14869.0
2016-02-19 11:40:00,101.57,101.85,101.42,101.44,14192.0,85.0302,85.2646,84.9047,84.9214,14192.0
2016-02-19 11:50:00,101.39,101.52,101.19,101.37,10786.0,84.8795,84.9884,84.7121,84.8628,10786.0
2016-02-19 12:00:00,101.3,101.59,101.3,101.47,13063.0,84.8042,85.047,84.8042,84.9465,13063.0
2016-02-19 12:10:00,101.47,101.57,101.4,101.46,28498.0,84.9465,85.0302,84.8879,84.9381,28498.0
2016-02-19 12:20:00,101.48,101.62,101.46,101.58,18236.0,84.9549,85.0721,84.9381,85.0386,18236.0
2016-02-19 12:30:00,101.51,101.74,101.51,101.66,6049.0,84.98,85.1726,84.98,85.1056,6049.0
2016-02-19 12:40:00,101.65,101.82,101.5,101.57,6623.0,85.0972,85.2395,84.9716,85.0302,6623.0
2016-02-19 12:50:00,101.53,101.59,101.43,101.49,11223.0,84.9967,85.047,84.913,84.9633,11223.0
2016-02-19 13:00:00,101.52,101.62,101.42,101.48,10779.0,84.9884,85.0721,84.9047,84.9549,10779.0
2016-02-19 13:10:00,101.49,101.56,101.42,101.48,7798.0,84.9633,85.0219,84.9047,84.9549,7798.0
2016-02-19 13:20:00,101.45,101.73,101.44,101.69,8500.0,84.9298,85.1642,84.9214,85.1307,8500.0
2016-02-19 13:30:00,101.71,101.82,101.63,101.71,6619.0,85.1474,85.2395,85.0805,85.1474,6619.0
2016-02-19 13:40:00,101.73,101.88,101.65,101.88,16730.0,85.1642,85.2898,85.0972,85.2898,16730.0
2016-02-19 13:50:00,101.93,102.04,101.82,102.03,27197.0,85.3316,85.4237,85.2395,85.4153,27197.0
2016-02-19 14:00:00,102.03,102.03,101.84,101.91,15782.0,85.4153,85.4153,85.2563,85.3149,15782.0
2016-02-19 14:10:00,101.91,102.05,101.89,102.02,8519.0,85.3149,85.4321,85.2981,85.407,8519.0
2016-02-19 14:20:00,101.99,102.02,101.87,101.95,17698.0,85.3818,85.407,85.2814,85.3484,17698.0
2016-02-19 14:30:00,101.99,102.0,101.81,101.81,12697.0,85.3818,85.3902,85.2312,85.2312,12697.0
2016-02-19 14:40:00,101.8,101.85,101.53,101.57,13350.0,85.2228,85.2646,84.9967,85.0302,13350.0
2016-02-19 14:50:00,101.59,101.59,101.39,101.47,9682.0,85.047,85.047,84.8795,84.9465,9682.0
2016-02-19 15:00:00,101.43,101.65,101.43,101.58,12697.0,84.913,85.0972,84.913,85.0386,12697.0
2016-02-19 15:10:00,101.61,101.73,101.58,101.7,13141.0,85.0637,85.1642,85.0386,85.1391,13141.0
2016-02-19 15:20:00,101.7,101.76,101.67,101.7,17488.0,85.1391,85.1893,85.114,85.1391,17488.0
2016-02-19 15:30:00,101.72,101.72,101.56,101.58,34290.0,85.1558,85.1558,85.0219,85.0386,34290.0
2016-02-19 15:40:00,101.57,101.59,101.43,101.49,54876.0,85.0302,85.047,84.913,84.9633,54876.0
2016-02-19 15:50:00,101.51,101.67,101.49,101.61,131337.0,84.98,85.114,84.9633,85.0637,131337.0
2016-02-22 09:30:00,102.9,103.54,102.68,103.53,29873.0,86.1437,86.6794,85.9595,86.6711,29873.0
2016-02-22 09:40:00,103.53,104.14,103.52,103.71,27098.0,86.6711,87.1817,86.6627,86.8218,27098.0
2016-02-22 09:50:00,103.71,103.91,103.15,103.41,34563.0,86.8218,86.9892,86.3529,86.5706,34563.0
2016-02-22 10:00:00,103.43,103.86,103.43,103.55,16081.0,86.5874,86.9473,86.5874,86.6878,16081.0
2016-02-22 10:10:00,103.6,103.69,103.28,103.61,32703.0,86.7297,86.805,86.4618,86.738,32703.0
2016-02-22 10:20:00,103.55,103.75,103.49,103.54,16537.0,86.6878,86.8552,86.6376,86.6794,16537.0
2016-02-22 10:30:00,103.61,103.75,103.4,103.47,10665.0,86.738,86.8552,86.5622,86.6208,10665.0
2016-02-22 10:40:00,103.45,103.74,103.4,103.64,20783.0,86.6041,86.8469,86.5622,86.7632,20783.0
2016-02-22 10:50:00,103.67,103.78,103.55,103.56,20842.0,86.7883,86.8804,86.6878,86.6962,20842.0
2016-02-22 11:00:00,103.56,103.67,103.36,103.6,21606.0,86.6962,86.7883,86.5287,86.7297,21606.0
2016-02-22 11:10:00,103.67,103.87,103.53,103.65,17878.0,86.7883,86.9557,86.6711,86.7715,17878.0
2016-02-22 11:20:00,103.6,103.72,103.47,103.66,16571.0,86.7297,86.8301,86.6208,86.7799,16571.0
2016-02-22 11:30:00,103.64,103.7,103.46,103.46,9134.0,86.7632,86.8134,86.6125,86.6125,9134.0
2016-02-22 11:40:00,103.42,103.58,103.37,103.47,18800.0,86.579,86.7129,86.5371,86.6208,18800.0
2016-02-22 11:50:00,103.46,103.6,103.37,103.53,7619.0,86.6125,86.7297,86.5371,86.6711,7619.0
2016-02-22 12:00:00,103.54,103.72,103.46,103.46,12429.0,86.6794,86.8301,86.6125,86.6125,12429.0
2016-02-22 12:10:00,103.5,103.64,103.4,103.64,4417.0,86.646,86.7632,86.5622,86.7632,4417.0
2016-02-22 12:20:00,103.65,103.65,103.36,103.36,6371.0,86.7715,86.7715,86.5287,86.5287,6371.0
2016-02-22 12:30:00,103.37,103.87,103.34,103.81,8130.0,86.5371,86.9557,86.512,86.9055,8130.0
2016-02-22 12:40:00,103.76,103.77,103.48,103.56,7012.0,86.8636,86.872,86.6292,86.6962,7012.0
2016-02-22 12:50:00,103.55,103.75,103.51,103.55,44673.0,86.6878,86.8552,86.6543,86.6878,44673.0
2016-02-22 13:00:00,103.57,103.84,103.49,103.69,43787.0,86.7046,86.9306,86.6376,86.805,43787.0
2016-02-22 13:10:00,103.65,103.87,103.62,103.77,20394.0,86.7715,86.9557,86.7464,86.872,20394.0
2016-02-22 13:20:00,103.75,104.23,103.73,104.12,60875.0,86.8552,87.2571,86.8385,87.165,60875.0
2016-02-22 13:30:00,104.19,104.57,104.12,104.47,56630.0,87.2236,87.5417,87.165,87.458,56630.0
2016-02-22 13:40:00,104.53,104.87,104.51,104.8,71311.0,87.5082,87.7929,87.4915,87.7343,71311.0
2016-02-22 13:50:00,104.81,105.32,104.79,105.27,95837.0,87.7426,88.1696,87.7259,88.1277,95837.0
2016-02-22 14:00:00,105.26,105.4,104.83,104.93,63733.0,88.1194,88.2366,87.7594,87.8431,63733.0
2016-02-22 14:10:00,104.97,105.12,104.84,104.94,91504.0,87.8766,88.0021,87.7677,87.8515,91504.0
2016-02-22 14:20:00,104.95,105.05,104.91,105.05,48962.0,87.8598,87.9435,87.8263,87.9435,48962.0
2016-02-22 14:30:00,105.05,105.07,104.89,104.94,66543.0,87.9435,87.9603,87.8096,87.8515,66543.0
2016-02-22 14:40:00,104.96,105.03,104.94,104.94,44220.0,87.8682,87.9268,87.8515,87.8515,44220.0
2016-02-22 14:50:00,104.98,105.12,104.97,105.06,22284.0,87.8849,88.0021,87.8766,87.9519,22284.0
2016-02-22 15:00:00,105.07,105.07,104.94,104.99,46701.0,87.9603,87.9603,87.8515,87.8933,46701.0
2016-02-22 15:10:00,104.99,105.08,104.96,105.03,39534.0,87.8933,87.9687,87.8682,87.9268,39534.0
2016-02-22 15:20:00,105.03,105.17,104.97,105.1,41462.0,87.9268,88.044,87.8766,87.9854,41462.0
2016-02-22 15:30:00,105.1,105.22,105.02,105.17,46616.0,87.9854,88.0859,87.9184,88.044,46616.0
2016-02-22 15:40:00,105.18,105.29,105.09,105.17,108640.0,88.0524,88.1445,87.977,88.044,108640.0
2016-02-22 15:50:00,105.17,105.24,105.01,105.08,136641.0,88.044,88.1026,87.9101,87.9687,136641.0
2016-02-23 09:30:00,104.36,104.93,104.14,104.64,21983.0,87.3659,87.8431,87.1817,87.6003,21983.0
2016-02-23 09:40:00,104.74,105.29,104.41,104.63,27846.0,87.684,88.1445,87.4078,87.5919,27846.0
2016-02-23 09:50:00,104.63,105.1,104.63,104.64,22841.0,87.5919,87.9854,87.5919,87.6003,22841.0
2016-02-23 10:00:00,104.62,104.9,104.14,104.17,33829.0,87.5836,87.818,87.1817,87.2068,33829.0
2016-02-23 10:10:00,104.17,104.21,103.72,103.89,28417.0,87.2068,87.2403,86.8301,86.9724,28417.0
2016-02-23 10:20:00,103.95,104.46,103.91,104.32,16262.0,87.0227,87.4496,86.9892,87.3324,16262.0
2016-02-23 10:30:00,104.35,104.66,104.05,104.54,16674.0,87.3575,87.6171,87.1064,87.5166,16674.0
2016-02-23 10:40:00,104.57,104.74,104.26,104.26,8458.0,87.5417,87.684,87.2822,87.2822,8458.0
2016-02-23 10:50:00,104.25,104.25,103.8,103.91,7228.0,87.2738,87.2738,86.8971,86.9892,7228.0
2016-02-23 11:00:00,103.85,103.87,103.55,103.55,10776.0,86.939,86.9557,86.6878,86.6878,10776.0
2016-02-23 11:10:00,103.54,103.61,103.31,103.41,24125.0,86.6794,86.738,86.4869,86.5706,24125.0
2016-02-23 11:20:00,103.4,103.53,103.13,103.37,20886.0,86.5622,86.6711,86.3362,86.5371,20886.0
2016-02-23 11:30:00,103.26,103.78,103.22,103.78,15951.0,86.445,86.8804,86.4115,86.8804,15951.0
2016-02-23 11:40:00,103.75,103.96,103.67,103.72,33332.0,86.8552,87.031,86.7883,86.8301,33332.0
2016-02-23 11:50:00,103.72,103.82,103.43,103.54,6218.0,86.8301,86.9138,86.5874,86.6794,6218.0
2016-02-23 12:00:00,103.46,103.52,103.26,103.26,8249.0,86.6125,86.6627,86.445,86.445,8249.0
2016-02-23 12:10:00,103.24,103.28,103.12,103.23,6266.0,86.4283,86.4618,86.3278,86.4199,6266.0
2016-02-23 12:20:00,103.23,103.27,103.12,103.14,26398.0,86.4199,86.4534,86.3278,86.3446,26398.0
2016-02-23 12:30:00,103.13,103.21,103.03,103.21,7611.0,86.3362,86.4032,86.2525,86.4032,7611.0
2016-02-23 12:40:00,103.18,103.29,103.1,103.17,8758.0,86.3781,86.4701,86.3111,86.3697,8758.0
2016-02-23 12:50:00,103.15,103.17,102.98,103.15,5908.0,86.3529,86.3697,86.2106,86.3529,5908.0
2016-02-23 13:00:00,103.14,103.26,103.1,103.24,9921.0,86.3446,86.445,86.3111,86.4283,9921.0
2016-02-23 13:10:00,103.23,103.34,103.02,103.02,27439.0,86.4199,86.512,86.2441,86.2441,27439.0
2016-02-23 13:20:00,103.01,103.1,102.99,103.09,6289.0,86.2357,86.3111,86.219,86.3027,6289.0
2016-02-23 13:30:00,103.09,103.13,102.93,102.97,10460.0,86.3027,86.3362,86.1688,86.2023,10460.0
2016-02-23 13:40:00,102.95,102.95,102.8,102.8,6310.0,86.1855,86.1855,86.0599,86.0599,6310.0
2016-02-23 13:50:00,102.79,102.86,102.72,102.85,9326.0,86.0516,86.1102,85.993,86.1018,9326.0
2016-02-23 14:00:00,102.89,102.89,102.79,102.89,6439.0,86.1353,86.1353,86.0516,86.1353,6439.0
2016-02-23 14:10:00,102.89,103.14,102.89,103.05,10379.0,86.1353,86.3446,86.1353,86.2692,10379.0
2016-02-23 14:20:00,103.11,103.19,102.96,103.01,8713.0,86.3195,86.3864,86.1939,86.2357,8713.0
2016-02-23 14:30:00,103.03,103.3,103.0,103.0,25722.0,86.2525,86.4785,86.2274,86.2274,25722.0
2016-02-23 14:40:00,103.02,103.04,102.87,102.94,8054.0,86.2441,86.2609,86.1185,86.1771,8054.0
2016-02-23 14:50:00,102.96,102.97,102.82,102.84,7125.0,86.1939,86.2023,86.0767,86.0934,7125.0
2016-02-23 15:00:00,102.84,102.86,102.68,102.82,22573.0,86.0934,86.1102,85.9595,86.0767,22573.0
2016-02-23 15:10:00,102.83,102.86,102.63,102.63,10661.0,86.0851,86.1102,85.9176,85.9176,10661.0
2016-02-23 15:20:00,102.67,102.73,102.62,102.64,8996.0,85.9511,86.0013,85.9093,85.926,8996.0
2016-02-23 15:30:00,102.64,102.97,102.63,102.96,19566.0,85.926,86.2023,85.9176,86.1939,19566.0
2016-02-23 15:40:00,102.96,103.1,102.78,102.85,21790.0,86.1939,86.3111,86.0432,86.1018,21790.0
2016-02-23 15:50:00,102.87,102.87,102.67,102.68,45106.0,86.1185,86.1185,85.9511,85.9595,45106.0
2016-02-24 09:30:00,101.39,101.73,100.16,100.49,46628.0,84.8795,85.1642,83.8498,84.1261,46628.0
2016-02-24 09:40:00,100.54,101.12,100.43,100.48,21117.0,84.168,84.6535,84.0759,84.1177,21117.0
2016-02-24 09:50:00,100.38,100.57,100.01,100.36,16493.0,84.034,84.1931,83.7243,84.0173,16493.0
2016-02-24 10:00:00,100.35,100.78,99.94,100.69,16110.0,84.0089,84.3689,83.6657,84.2935,16110.0
2016-02-24 10:10:00,100.78,100.83,100.44,100.62,13403.0,84.3689,84.4107,84.0842,84.2349,13403.0
2016-02-24 10:20:00,100.56,100.87,100.37,100.87,13712.0,84.1847,84.4442,84.0256,84.4442,13712.0
2016-02-24 10:30:00,100.88,101.35,100.62,101.23,14923.0,84.4526,84.8461,84.2349,84.7456,14923.0
2016-02-24 10:40:00,101.17,101.56,101.12,101.56,27805.0,84.6954,85.0219,84.6535,85.0219,27805.0
2016-02-24 10:50:00,101.59,101.59,101.04,101.36,15728.0,85.047,85.047,84.5865,84.8544,15728.0
2016-02-24 11:00:00,101.38,101.38,100.82,100.91,9611.0,84.8712,84.8712,84.4024,84.4777,9611.0
2016-02-24 11:10:00,100.92,101.05,100.54,100.54,16119.0,84.4861,84.5949,84.168,84.168,16119.0
2016-02-24 11:20:00,100.58,100.84,100.5,100.62,17815.0,84.2014,84.4191,84.1345,84.2349,17815.0
2016-02-24 11:30:00,100.62,100.67,100.5,100.61,11913.0,84.2349,84.2768,84.1345,84.2266,11913.0
2016-02-24 11:40:00,100.61,101.13,100.61,101.05,12400.0,84.2266,84.6619,84.2266,84.5949,12400.0
2016-02-24 11:50:00,101.06,101.27,101.04,101.25,4555.0,84.6033,84.7791,84.5865,84.7623,4555.0
2016-02-24 12:00:00,101.34,101.53,101.12,101.34,13104.0,84.8377,84.9967,84.6535,84.8377,13104.0
2016-02-24 12:10:00,101.3,101.38,101.04,101.04,8616.0,84.8042,84.8712,84.5865,84.5865,8616.0
2016-02-24 12:20:00,101.09,101.1,100.93,100.95,3534.0,84.6284,84.6368,84.4945,84.5112,3534.0
2016-02-24 12:30:00,100.99,101.15,100.82,100.85,6400.0,84.5447,84.6786,84.4024,84.4275,6400.0
2016-02-24 12:40:00,100.83,101.2,100.76,101.15,16301.0,84.4107,84.7205,84.3521,84.6786,16301.0
2016-02-24 12:50:00,101.22,101.24,101.05,101.05,12798.0,84.7372,84.754,84.5949,84.5949,12798.0
2016-02-24 13:00:00,101.07,101.41,101.03,101.32,7270.0,84.6117,84.8963,84.5782,84.8209,7270.0
2016-02-24 13:10:00,101.33,101.33,101.09,101.12,3968.0,84.8293,84.8293,84.6284,84.6535,3968.0
2016-02-24 13:20:00,101.16,101.23,101.09,101.17,6300.0,84.687,84.7456,84.6284,84.6954,6300.0
2016-02-24 13:30:00,101.18,101.23,101.07,101.15,11418.0,84.7037,84.7456,84.6117,84.6786,11418.0
2016-02-24 13:40:00,101.11,101.15,100.96,100.98,4571.0,84.6451,84.6786,84.5196,84.5363,4571.0
2016-02-24 13:50:00,100.98,101.09,100.93,100.99,11913.0,84.5363,84.6284,84.4945,84.5447,11913.0
2016-02-24 14:00:00,101.02,101.23,100.9,101.23,10470.0,84.5698,84.7456,84.4693,84.7456,10470.0
2016-02-24 14:10:00,101.29,101.37,101.11,101.2,35838.0,84.7958,84.8628,84.6451,84.7205,35838.0
2016-02-24 14:20:00,101.21,101.68,101.21,101.68,34796.0,84.7289,85.1223,84.7289,85.1223,34796.0
2016-02-24 14:30:00,101.7,101.83,101.55,101.83,14706.0,85.1391,85.2479,85.0135,85.2479,14706.0
2016-02-24 14:40:00,101.78,101.86,101.68,101.81,14953.0,85.206,85.273,85.1223,85.2312,14953.0
2016-02-24 14:50:00,101.82,101.82,101.62,101.76,7120.0,85.2395,85.2395,85.0721,85.1893,7120.0
2016-02-24 15:00:00,101.79,102.14,101.65,102.14,11232.0,85.2144,85.5074,85.0972,85.5074,11232.0
2016-02-24 15:10:00,102.13,102.24,101.91,102.23,14008.0,85.499,85.5911,85.3149,85.5828,14008.0
2016-02-24 15:20:00,102.28,102.45,102.19,102.34,12016.0,85.6246,85.7669,85.5493,85.6748,12016.0
2016-02-24 15:30:00,102.35,102.57,102.25,102.51,16868.0,85.6832,85.8674,85.5995,85.8172,16868.0
2016-02-24 15:40:00,102.5,102.56,102.31,102.46,69494.0,85.8088,85.859,85.6497,85.7753,69494.0
2016-02-24 15:50:00,102.43,102.57,102.3,102.39,110708.0,85.7502,85.8674,85.6414,85.7167,110708.0
2016-02-25 09:30:00,102.45,102.85,102.18,102.53,20514.0,85.7669,86.1018,85.5409,85.8339,20514.0
2016-02-25 09:40:00,102.58,102.68,102.16,102.35,35234.0,85.8758,85.9595,85.5242,85.6832,35234.0
2016-02-25 09:50:00,102.39,102.91,102.38,102.78,46281.0,85.7167,86.152,85.7083,86.0432,46281.0
2016-02-25 10:00:00,102.72,102.72,102.23,102.27,8545.0,85.993,85.993,85.5828,85.6162,8545.0
2016-02-25 10:10:00,102.25,102.44,101.99,102.44,13820.0,85.5995,85.7586,85.3818,85.7586,13820.0
2016-02-25 10:20:00,102.34,102.58,102.21,102.46,12239.0,85.6748,85.8758,85.566,85.7753,12239.0
2016-02-25 10:30:00,102.47,102.48,102.11,102.13,13658.0,85.7837,85.792,85.4823,85.499,13658.0
2016-02-25 10:40:00,102.12,102.28,102.01,102.14,15643.0,85.4907,85.6246,85.3986,85.5074,15643.0
2016-02-25 10:50:00,102.09,102.31,102.08,102.17,16321.0,85.4656,85.6497,85.4572,85.5325,16321.0
2016-02-25 11:00:00,102.16,102.34,102.01,102.34,12444.0,85.5242,85.6748,85.3986,85.6748,12444.0
2016-02-25 11:10:00,102.27,102.27,101.94,102.02,17209.0,85.6162,85.6162,85.34,85.407,17209.0
2016-02-25 11:20:00,101.99,102.33,101.94,102.24,40295.0,85.3818,85.6665,85.34,85.5911,40295.0
2016-02-25 11:30:00,102.26,102.58,102.16,102.58,12261.0,85.6079,85.8758,85.5242,85.8758,12261.0
2016-02-25 11:40:00,102.61,102.81,102.57,102.79,23867.0,85.9009,86.0683,85.8674,86.0516,23867.0
2016-02-25 11:50:00,102.79,103.28,102.79,103.04,34249.0,86.0516,86.4618,86.0516,86.2609,34249.0
2016-02-25 12:00:00,103.11,103.11,102.77,102.81,14023.0,86.3195,86.3195,86.0348,86.0683,14023.0
2016-02-25 12:10:00,102.81,103.05,102.81,103.05,13002.0,86.0683,86.2692,86.0683,86.2692,13002.0
2016-02-25 12:20:00,103.05,103.07,102.83,102.83,9702.0,86.2692,86.286,86.0851,86.0851,9702.0
2016-02-25 12:30:00,102.87,102.87,102.65,102.73,14715.0,86.1185,86.1185,85.9344,86.0013,14715.0
2016-02-25 12:40:00,102.74,102.8,102.62,102.75,7392.0,86.0097,86.0599,85.9093,86.0181,7392.0
2016-02-25 12:50:00,102.74,102.96,102.67,102.93,33945.0,86.0097,86.1939,85.9511,86.1688,33945.0
2016-02-25 13:00:00,102.89,102.98,102.84,102.94,7349.0,86.1353,86.2106,86.0934,86.1771,7349.0
2016-02-25 13:10:00,102.99,103.11,102.98,103.1,4002.0,86.219,86.3195,86.2106,86.3111,4002.0
2016-02-25 13:20:00,103.04,103.13,102.94,102.94,14690.0,86.2609,86.3362,86.1771,86.1771,14690.0
2016-02-25 13:30:00,102.94,103.1,102.93,103.02,9280.0,86.1771,86.3111,86.1688,86.2441,9280.0
2016-02-25 13:40:00,103.03,103.08,102.97,103.06,11675.0,86.2525,86.2943,86.2023,86.2776,11675.0
2016-02-25 13:50:00,103.06,103.22,103.0,103.1,10793.0,86.2776,86.4115,86.2274,86.3111,10793.0
2016-02-25 14:00:00,103.18,103.35,103.07,103.29,33124.0,86.3781,86.5204,86.286,86.4701,33124.0
2016-02-25 14:10:00,103.29,103.65,103.29,103.65,10940.0,86.4701,86.7715,86.4701,86.7715,10940.0
2016-02-25 14:20:00,103.7,103.81,103.57,103.71,15611.0,86.8134,86.9055,86.7046,86.8218,15611.0
2016-02-25 14:30:00,103.71,103.79,103.61,103.68,18717.0,86.8218,86.8887,86.738,86.7966,18717.0
2016-02-25 14:40:00,103.66,103.7,103.63,103.65,3744.0,86.7799,86.8134,86.7548,86.7715,3744.0
2016-02-25 14:50:00,103.64,103.7,103.61,103.63,12530.0,86.7632,86.8134,86.738,86.7548,12530.0
2016-02-25 15:00:00,103.63,103.91,103.6,103.91,12909.0,86.7548,86.9892,86.7297,86.9892,12909.0
2016-02-25 15:10:00,103.88,103.95,103.79,103.83,16190.0,86.9641,87.0227,86.8887,86.9222,16190.0
2016-02-25 15:20:00,103.88,103.89,103.67,103.67,11888.0,86.9641,86.9724,86.7883,86.7883,11888.0
2016-02-25 15:30:00,103.71,103.82,103.61,103.79,16649.0,86.8218,86.9138,86.738,86.8887,16649.0
2016-02-25 15:40:00,103.78,104.01,103.74,103.91,34265.0,86.8804,87.0729,86.8469,86.9892,34265.0
2016-02-25 15:50:00,103.89,104.06,103.84,104.04,47423.0,86.9724,87.1148,86.9306,87.098,47423.0
2016-02-26 09:30:00,104.79,105.16,104.58,104.59,21286.0,87.7259,88.0356,87.5501,87.5585,21286.0
2016-02-26 09:40:00,104.67,105.17,104.48,104.79,15793.0,87.6254,88.044,87.4664,87.7259,15793.0
2016-02-26 09:50:00,104.8,105.04,104.26,104.31,21915.0,87.7343,87.9352,87.2822,87.3241,21915.0
2016-02-26 10:00:00,104.43,105.04,104.43,104.73,14732.0,87.4245,87.9352,87.4245,87.6757,14732.0
2016-02-26 10:10:00,104.66,105.03,104.55,104.79,16061.0,87.6171,87.9268,87.525,87.7259,16061.0
2016-02-26 10:20:00,104.8,104.85,104.42,104.82,11346.0,87.7343,87.7761,87.4161,87.751,11346.0
2016-02-26 10:30:00,104.82,105.24,104.77,105.14,8094.0,87.751,88.1026,87.7091,88.0189,8094.0
2016-02-26 10:40:00,105.11,105.24,104.94,105.14,10062.0,87.9938,88.1026,87.8515,88.0189,10062.0
2016-02-26 10:50:00,105.02,105.09,104.92,105.02,16492.0,87.9184,87.977,87.8347,87.9184,16492.0
2016-02-26 11:00:00,105.06,105.08,104.85,104.85,8772.0,87.9519,87.9687,87.7761,87.7761,8772.0
2016-02-26 11:10:00,104.88,105.06,104.84,104.93,7441.0,87.8012,87.9519,87.7677,87.8431,7441.0
2016-02-26 11:20:00,104.89,104.91,104.57,104.64,6300.0,87.8096,87.8263,87.5417,87.6003,6300.0
2016-02-26 11:30:00,104.51,104.71,104.45,104.61,8424.0,87.4915,87.6589,87.4413,87.5752,8424.0
2016-02-26 11:40:00,104.66,105.09,104.54,104.99,15546.0,87.6171,87.977,87.5166,87.8933,15546.0
2016-02-26 11:50:00,104.92,104.93,104.6,104.87,8348.0,87.8347,87.8431,87.5668,87.7929,8348.0
2016-02-26 12:00:00,104.86,104.92,104.67,104.83,4630.0,87.7845,87.8347,87.6254,87.7594,4630.0
2016-02-26 12:10:00,104.81,105.19,104.68,105.19,28390.0,87.7426,88.0608,87.6338,88.0608,28390.0
2016-02-26 12:20:00,105.07,105.45,105.07,105.19,7331.0,87.9603,88.2784,87.9603,88.0608,7331.0
2016-02-26 12:30:00,105.19,105.35,105.11,105.14,6370.0,88.0608,88.1947,87.9938,88.0189,6370.0
2016-02-26 12:40:00,105.13,105.17,104.94,104.95,25299.0,88.0105,88.044,87.8515,87.8598,25299.0
2016-02-26 12:50:00,105.0,105.32,104.96,105.11,8800.0,87.9017,88.1696,87.8682,87.9938,8800.0
2016-02-26 13:00:00,105.14,105.3,105.06,105.27,6300.0,88.0189,88.1528,87.9519,88.1277,6300.0
2016-02-26 13:10:00,105.23,105.28,105.0,105.04,6343.0,88.0942,88.1361,87.9017,87.9352,6343.0
2016-02-26 13:20:00,105.06,105.06,104.86,104.89,11108.0,87.9519,87.9519,87.7845,87.8096,11108.0
2016-02-26 13:30:00,104.89,105.02,104.85,104.92,31640.0,87.8096,87.9184,87.7761,87.8347,31640.0
2016-02-26 13:40:00,104.96,104.99,104.69,104.75,12900.0,87.8682,87.8933,87.6422,87.6924,12900.0
2016-02-26 13:50:00,104.79,104.93,104.61,104.62,37584.0,87.7259,87.8431,87.5752,87.5836,37584.0
2016-02-26 14:00:00,104.66,104.73,104.53,104.67,10081.0,87.6171,87.6757,87.5082,87.6254,10081.0
2016-02-26 14:10:00,104.68,104.72,104.58,104.64,11919.0,87.6338,87.6673,87.5501,87.6003,11919.0
2016-02-26 14:20:00,104.63,104.88,104.55,104.84,9737.0,87.5919,87.8012,87.525,87.7677,9737.0
2016-02-26 14:30:00,104.81,104.81,104.43,104.48,9087.0,87.7426,87.7426,87.4245,87.4664,9087.0
2016-02-26 14:40:00,104.52,104.79,104.52,104.7,6197.0,87.4999,87.7259,87.4999,87.6505,6197.0
2016-02-26 14:50:00,104.66,104.73,104.59,104.62,7927.0,87.6171,87.6757,87.5585,87.5836,7927.0
2016-02-26 15:00:00,104.59,104.82,104.57,104.78,7076.0,87.5585,87.751,87.5417,87.7175,7076.0
2016-02-26 15:10:00,104.83,104.86,104.76,104.83,8835.0,87.7594,87.7845,87.7008,87.7594,8835.0
2016-02-26 15:20:00,104.8,104.84,104.69,104.8,31697.0,87.7343,87.7677,87.6422,87.7343,31697.0
2016-02-26 15:30:00,104.8,104.95,104.78,104.82,22121.0,87.7343,87.8598,87.7175,87.751,22121.0
2016-02-26 15:40:00,104.84,104.96,104.8,104.89,18144.0,87.7677,87.8682,87.7343,87.8096,18144.0
2016-02-26 15:50:00,104.91,104.93,104.77,104.88,122913.0,87.8263,87.8431,87.7091,87.8012,122913.0
2016-02-29 09:30:00,104.87,105.05,104.59,105.05,6766.0,87.7929,87.9435,87.5585,87.9435,6766.0
2016-02-29 09:40:00,105.12,105.13,104.42,104.8,4407.0,88.0021,88.0105,87.4161,87.7343,4407.0
2016-02-29 09:50:00,104.94,105.23,104.87,105.0,4730.0,87.8515,88.0942,87.7929,87.9017,4730.0
2016-02-29 10:00:00,104.98,105.36,104.85,104.91,11382.0,87.8849,88.2031,87.7761,87.8263,11382.0
2016-02-29 10:10:00,104.95,105.13,104.84,104.95,11576.0,87.8598,88.0105,87.7677,87.8598,11576.0
2016-02-29 10:20:00,105.03,105.36,104.88,105.06,12789.0,87.9268,88.2031,87.8012,87.9519,12789.0
2016-02-29 10:30:00,105.05,105.22,104.91,105.15,5868.0,87.9435,88.0859,87.8263,88.0273,5868.0
2016-02-29 10:40:00,105.21,105.48,105.12,105.27,11278.0,88.0775,88.3035,88.0021,88.1277,11278.0
2016-02-29 10:50:00,105.32,105.54,105.25,105.35,5900.0,88.1696,88.3538,88.111,88.1947,5900.0
2016-02-29 11:00:00,105.35,105.59,105.28,105.46,5822.0,88.1947,88.3956,88.1361,88.2868,5822.0
2016-02-29 11:10:00,105.44,105.57,105.35,105.53,8300.0,88.27,88.3789,88.1947,88.3454,8300.0
2016-02-29 11:20:00,105.47,105.56,105.26,105.26,25338.0,88.2952,88.3705,88.1194,88.1194,25338.0
2016-02-29 11:30:00,105.23,105.78,105.23,105.66,16798.0,88.0942,88.5547,88.0942,88.4542,16798.0
2016-02-29 11:40:00,105.65,105.66,105.37,105.4,11399.0,88.4458,88.4542,88.2114,88.2366,11399.0
2016-02-29 11:50:00,105.48,105.81,105.25,105.61,52873.0,88.3035,88.5798,88.111,88.4124,52873.0
2016-02-29 12:00:00,105.54,105.64,105.45,105.5,19187.0,88.3538,88.4375,88.2784,88.3203,19187.0
2016-02-29 12:10:00,105.52,105.68,105.47,105.59,3622.0,88.337,88.471,88.2952,88.3956,3622.0
2016-02-29 12:20:00,105.57,105.59,105.41,105.56,12161.0,88.3789,88.3956,88.2449,88.3705,12161.0
2016-02-29 12:30:00,105.54,105.54,105.37,105.37,11362.0,88.3538,88.3538,88.2114,88.2114,11362.0
2016-02-29 12:40:00,105.43,105.5,105.25,105.32,5067.0,88.2617,88.3203,88.111,88.1696,5067.0
2016-02-29 12:50:00,105.34,105.41,105.23,105.37,14511.0,88.1863,88.2449,88.0942,88.2114,14511.0
2016-02-29 13:00:00,105.41,105.51,105.3,105.47,5830.0,88.2449,88.3286,88.1528,88.2952,5830.0
2016-02-29 13:10:00,105.54,105.63,105.37,105.41,4400.0,88.3538,88.4291,88.2114,88.2449,4400.0
2016-02-29 13:20:00,105.38,105.38,105.21,105.22,1900.0,88.2198,88.2198,88.0775,88.0859,1900.0
2016-02-29 13:30:00,105.27,105.27,105.04,105.09,10896.0,88.1277,88.1277,87.9352,87.977,10896.0
2016-02-29 13:40:00,105.06,105.13,104.88,104.97,6782.0,87.9519,88.0105,87.8012,87.8766,6782.0
2016-02-29 13:50:00,104.98,105.12,104.95,105.1,4800.0,87.8849,88.0021,87.8598,87.9854,4800.0
2016-02-29 14:00:00,105.13,105.13,104.88,104.91,6122.0,88.0105,88.0105,87.8012,87.8263,6122.0
2016-02-29 14:10:00,104.86,105.08,104.86,104.88,17222.0,87.7845,87.9687,87.7845,87.8012,17222.0
2016-02-29 14:20:00,104.89,104.89,104.51,104.66,17468.0,87.8096,87.8096,87.4915,87.6171,17468.0
2016-02-29 14:30:00,104.66,104.69,104.53,104.61,15288.0,87.6171,87.6422,87.5082,87.5752,15288.0
2016-02-29 14:40:00,104.63,104.66,104.28,104.46,20329.0,87.5919,87.6171,87.2989,87.4496,20329.0
2016-02-29 14:50:00,104.47,104.63,104.44,104.49,13011.0,87.458,87.5919,87.4329,87.4747,13011.0
2016-02-29 15:00:00,104.49,104.62,104.34,104.62,9291.0,87.4747,87.5836,87.3492,87.5836,9291.0
2016-02-29 15:10:00,104.59,104.64,104.36,104.36,15293.0,87.5585,87.6003,87.3659,87.3659,15293.0
2016-02-29 15:20:00,104.34,104.5,104.33,104.5,14009.0,87.3492,87.4831,87.3408,87.4831,14009.0
2016-02-29 15:30:00,104.46,104.53,104.31,104.48,19491.0,87.4496,87.5082,87.3241,87.4664,19491.0
2016-02-29 15:40:00,104.46,104.52,104.34,104.52,25979.0,87.4496,87.4999,87.3492,87.4999,25979.0
2016-02-29 15:50:00,104.48,104.53,104.08,104.08,69271.0,87.4664,87.5082,87.1315,87.1315,69271.0
2016-03-01 09:30:00,105.11,105.37,104.64,104.7,48099.0,87.9938,88.2114,87.6003,87.6505,48099.0
2016-03-01 09:40:00,104.76,104.9,104.5,104.55,18560.0,87.7008,87.818,87.4831,87.525,18560.0
2016-03-01 09:50:00,104.73,105.06,104.5,104.61,11048.0,87.6757,87.9519,87.4831,87.5752,11048.0
2016-03-01 10:00:00,104.64,105.07,104.59,105.0,10279.0,87.6003,87.9603,87.5585,87.9017,10279.0
2016-03-01 10:10:00,105.04,105.27,104.88,105.16,42021.0,87.9352,88.1277,87.8012,88.0356,42021.0
2016-03-01 10:20:00,105.21,105.74,105.2,105.65,9307.0,88.0775,88.5212,88.0691,88.4458,9307.0
2016-03-01 10:30:00,105.6,106.08,105.5,106.0,17604.0,88.404,88.8058,88.3203,88.7388,17604.0
2016-03-01 10:40:00,105.96,106.26,105.96,106.16,32854.0,88.7054,88.9565,88.7054,88.8728,32854.0
2016-03-01 10:50:00,106.12,106.53,106.0,106.43,17239.0,88.8393,89.1825,88.7388,89.0988,17239.0
2016-03-01 11:00:00,106.44,106.57,106.37,106.48,15400.0,89.1072,89.216,89.0486,89.1407,15400.0
2016-03-01 11:10:00,106.47,106.58,106.42,106.44,17140.0,89.1323,89.2244,89.0905,89.1072,17140.0
2016-03-01 11:20:00,106.47,106.53,106.42,106.53,9157.0,89.1323,89.1825,89.0905,89.1825,9157.0
2016-03-01 11:30:00,106.45,106.69,106.45,106.69,14021.0,89.1156,89.3165,89.1156,89.3165,14021.0
2016-03-01 11:40:00,106.64,106.78,106.56,106.73,11480.0,89.2746,89.3918,89.2077,89.35,11480.0
2016-03-01 11:50:00,106.68,106.88,106.64,106.8,9422.0,89.3081,89.4755,89.2746,89.4086,9422.0
2016-03-01 12:00:00,106.87,107.01,106.74,107.0,13020.0,89.4672,89.5844,89.3583,89.576,13020.0
2016-03-01 12:10:00,107.04,107.25,106.97,107.25,22513.0,89.6095,89.7853,89.5509,89.7853,22513.0
2016-03-01 12:20:00,107.22,107.35,107.11,107.35,8828.0,89.7602,89.869,89.6681,89.869,8828.0
2016-03-01 12:30:00,107.35,107.45,107.2,107.28,17329.0,89.869,89.9527,89.7434,89.8104,17329.0
2016-03-01 12:40:00,107.24,107.36,107.17,107.2,22550.0,89.7769,89.8774,89.7183,89.7434,22550.0
2016-03-01 12:50:00,107.24,107.6,107.23,107.5,44700.0,89.7769,90.0783,89.7686,89.9946,44700.0
2016-03-01 13:00:00,107.47,107.54,107.26,107.5,27605.0,89.9695,90.0281,89.7937,89.9946,27605.0
2016-03-01 13:10:00,107.49,107.49,107.13,107.46,6930.0,89.9862,89.9862,89.6848,89.9611,6930.0
2016-03-01 13:20:00,107.46,107.46,107.23,107.26,14661.0,89.9611,89.9611,89.7686,89.7937,14661.0
2016-03-01 13:30:00,107.25,107.49,107.25,107.33,6068.0,89.7853,89.9862,89.7853,89.8523,6068.0
2016-03-01 13:40:00,107.39,107.56,107.39,107.45,12148.0,89.9025,90.0448,89.9025,89.9527,12148.0
2016-03-01 13:50:00,107.46,107.53,107.21,107.25,34814.0,89.9611,90.0197,89.7518,89.7853,34814.0
2016-03-01 14:00:00,107.25,107.25,107.04,107.13,18774.0,89.7853,89.7853,89.6095,89.6848,18774.0
2016-03-01 14:10:00,107.13,107.14,106.67,106.67,12045.0,89.6848,89.6932,89.2997,89.2997,12045.0
2016-03-01 14:20:00,106.68,106.78,106.64,106.72,7275.0,89.3081,89.3918,89.2746,89.3416,7275.0
2016-03-01 14:30:00,106.78,106.8,106.68,106.77,6641.0,89.3918,89.4086,89.3081,89.3835,6641.0
2016-03-01 14:40:00,106.77,106.85,106.71,106.77,9264.0,89.3835,89.4504,89.3332,89.3835,9264.0
2016-03-01 14:50:00,106.79,106.97,106.79,106.94,13834.0,89.4002,89.5509,89.4002,89.5258,13834.0
2016-03-01 15:00:00,106.93,107.27,106.9,107.13,15111.0,89.5174,89.802,89.4923,89.6848,15111.0
2016-03-01 15:10:00,107.12,107.16,106.95,106.95,17376.0,89.6765,89.71,89.5342,89.5342,17376.0
2016-03-01 15:20:00,106.97,107.04,106.82,106.85,17227.0,89.5509,89.6095,89.4253,89.4504,17227.0
2016-03-01 15:30:00,106.83,106.86,106.69,106.7,21604.0,89.4337,89.4588,89.3165,89.3249,21604.0
2016-03-01 15:40:00,106.69,106.71,106.51,106.56,31320.0,89.3165,89.3332,89.1658,89.2077,31320.0
2016-03-01 15:50:00,106.56,106.81,106.54,106.78,53658.0,89.2077,89.4169,89.1909,89.3918,53658.0
2016-03-02 09:30:00,106.67,107.17,104.28,107.03,20216.0,89.2997,89.7183,87.2989,89.6011,20216.0
2016-03-02 09:40:00,107.09,107.34,106.71,107.34,7520.0,89.6514,89.8606,89.3332,89.8606,7520.0
2016-03-02 09:50:00,107.11,107.11,106.47,106.81,11842.0,89.6681,89.6681,89.1323,89.4169,11842.0
2016-03-02 10:00:00,106.83,106.83,106.28,106.38,16054.0,89.4337,89.4337,88.9733,89.057,16054.0
2016-03-02 10:10:00,106.32,106.39,105.88,106.12,20462.0,89.0067,89.0653,88.6384,88.8393,20462.0
2016-03-02 10:20:00,106.08,106.08,105.73,105.73,11878.0,88.8058,88.8058,88.5128,88.5128,11878.0
2016-03-02 10:30:00,105.77,106.06,105.35,105.75,23943.0,88.5463,88.7891,88.1947,88.5296,23943.0
2016-03-02 10:40:00,105.75,106.13,105.67,105.94,14510.0,88.5296,88.8477,88.4626,88.6886,14510.0
2016-03-02 10:50:00,105.95,106.18,105.95,106.11,14105.0,88.697,88.8895,88.697,88.8309,14105.0
2016-03-02 11:00:00,106.11,106.33,105.99,106.33,11034.0,88.8309,89.0151,88.7305,89.0151,11034.0
2016-03-02 11:10:00,106.34,106.63,106.34,106.5,9450.0,89.0235,89.2663,89.0235,89.1574,9450.0
2016-03-02 11:20:00,106.5,106.54,106.25,106.47,10164.0,89.1574,89.1909,88.9481,89.1323,10164.0
2016-03-02 11:30:00,106.48,106.51,105.99,105.99,12899.0,89.1407,89.1658,88.7305,88.7305,12899.0
2016-03-02 11:40:00,105.99,106.27,105.93,106.27,9900.0,88.7305,88.9649,88.6802,88.9649,9900.0
2016-03-02 11:50:00,106.2,106.41,106.11,106.19,14167.0,88.9063,89.0821,88.8309,88.8979,14167.0
2016-03-02 12:00:00,106.14,106.22,106.0,106.17,10990.0,88.8561,88.923,88.7388,88.8812,10990.0
2016-03-02 12:10:00,106.16,106.19,106.05,106.08,8050.0,88.8728,88.8979,88.7807,88.8058,8050.0
2016-03-02 12:20:00,106.1,106.2,105.99,105.99,14722.0,88.8226,88.9063,88.7305,88.7305,14722.0
2016-03-02 12:30:00,105.99,106.19,105.91,106.19,10731.0,88.7305,88.8979,88.6635,88.8979,10731.0
2016-03-02 12:40:00,106.19,106.3,106.13,106.27,12640.0,88.8979,88.99,88.8477,88.9649,12640.0
2016-03-02 12:50:00,106.27,106.44,106.27,106.41,9571.0,88.9649,89.1072,88.9649,89.0821,9571.0
2016-03-02 13:00:00,106.41,106.44,106.33,106.42,7613.0,89.0821,89.1072,89.0151,89.0905,7613.0
2016-03-02 13:10:00,106.43,106.44,106.18,106.25,28458.0,89.0988,89.1072,88.8895,88.9481,28458.0
2016-03-02 13:20:00,106.19,106.33,106.16,106.29,8752.0,88.8979,89.0151,88.8728,88.9816,8752.0
2016-03-02 13:30:00,106.29,106.37,106.25,106.37,13137.0,88.9816,89.0486,88.9481,89.0486,13137.0
2016-03-02 13:40:00,106.39,106.55,106.39,106.49,12996.0,89.0653,89.1993,89.0653,89.1491,12996.0
2016-03-02 13:50:00,106.43,106.46,106.12,106.12,17329.0,89.0988,89.1239,88.8393,88.8393,17329.0
2016-03-02 14:00:00,106.14,106.17,105.92,105.97,14663.0,88.8561,88.8812,88.6719,88.7137,14663.0
2016-03-02 14:10:00,105.97,106.08,105.88,105.91,23312.0,88.7137,88.8058,88.6384,88.6635,23312.0
2016-03-02 14:20:00,105.92,106.15,105.91,106.15,14801.0,88.6719,88.8644,88.6635,88.8644,14801.0
2016-03-02 14:30:00,106.16,106.25,106.09,106.17,23974.0,88.8728,88.9481,88.8142,88.8812,23974.0
2016-03-02 14:40:00,106.19,106.23,106.07,106.12,16053.0,88.8979,88.9314,88.7975,88.8393,16053.0
2016-03-02 14:50:00,106.14,106.34,106.07,106.26,20722.0,88.8561,89.0235,88.7975,88.9565,20722.0
2016-03-02 15:00:00,106.27,106.41,106.2,106.41,19598.0,88.9649,89.0821,88.9063,89.0821,19598.0
2016-03-02 15:10:00,106.42,106.71,106.38,106.71,18118.0,89.0905,89.3332,89.057,89.3332,18118.0
2016-03-02 15:20:00,106.69,106.81,106.68,106.74,20558.0,89.3165,89.4169,89.3081,89.3583,20558.0
2016-03-02 15:30:00,106.73,106.89,106.59,106.82,35393.0,89.35,89.4839,89.2328,89.4253,35393.0
2016-03-02 15:40:00,106.81,107.15,106.81,107.13,43939.0,89.4169,89.7016,89.4169,89.6848,43939.0
2016-03-02 15:50:00,107.13,107.43,107.05,107.34,125591.0,89.6848,89.936,89.6179,89.8606,125591.0
2016-03-03 09:30:00,107.5,107.75,106.63,107.42,22554.0,89.9946,90.2039,89.2663,89.9276,22554.0
2016-03-03 09:40:00,107.45,107.64,107.17,107.34,18287.0,89.9527,90.1118,89.7183,89.8606,18287.0
2016-03-03 09:50:00,107.35,107.44,106.75,106.75,23210.0,89.869,89.9444,89.3667,89.3667,23210.0
2016-03-03 10:00:00,106.86,107.26,106.7,107.26,11053.0,89.4588,89.7937,89.3249,89.7937,11053.0
2016-03-03 10:10:00,107.32,107.45,106.3,106.44,45822.0,89.8439,89.9527,88.99,89.1072,45822.0
2016-03-03 10:20:00,106.46,106.63,106.33,106.43,23388.0,89.1239,89.2663,89.0151,89.0988,23388.0
2016-03-03 10:30:00,106.42,106.51,105.84,105.97,28020.0,89.0905,89.1658,88.6049,88.7137,28020.0
2016-03-03 10:40:00,106.02,106.16,105.72,106.05,20945.0,88.7556,88.8728,88.5044,88.7807,20945.0
2016-03-03 10:50:00,106.0,106.4,105.85,106.27,38068.0,88.7388,89.0737,88.6133,88.9649,38068.0
2016-03-03 11:00:00,106.17,106.21,105.89,105.97,31429.0,88.8812,88.9147,88.6468,88.7137,31429.0
2016-03-03 11:10:00,105.98,106.43,105.98,106.33,8615.0,88.7221,89.0988,88.7221,89.0151,8615.0
2016-03-03 11:20:00,106.3,106.39,106.03,106.07,10700.0,88.99,89.0653,88.764,88.7975,10700.0
2016-03-03 11:30:00,106.04,106.26,106.0,106.17,13138.0,88.7723,88.9565,88.7388,88.8812,13138.0
2016-03-03 11:40:00,106.2,106.31,106.15,106.3,7233.0,88.9063,88.9984,88.8644,88.99,7233.0
2016-03-03 11:50:00,106.27,106.3,106.02,106.14,4212.0,88.9649,88.99,88.7556,88.8561,4212.0
2016-03-03 12:00:00,106.23,106.43,106.08,106.43,9284.0,88.9314,89.0988,88.8058,89.0988,9284.0
2016-03-03 12:10:00,106.42,106.42,106.11,106.12,4200.0,89.0905,89.0905,88.8309,88.8393,4200.0
2016-03-03 12:20:00,106.15,106.43,106.04,106.33,15546.0,88.8644,89.0988,88.7723,89.0151,15546.0
2016-03-03 12:30:00,106.34,106.5,106.29,106.5,3784.0,89.0235,89.1574,88.9816,89.1574,3784.0
2016-03-03 12:40:00,106.5,106.59,106.44,106.44,7792.0,89.1574,89.2328,89.1072,89.1072,7792.0
2016-03-03 12:50:00,106.43,106.56,106.4,106.56,11585.0,89.0988,89.2077,89.0737,89.2077,11585.0
2016-03-03 13:00:00,106.57,106.77,106.48,106.73,17538.0,89.216,89.3835,89.1407,89.35,17538.0
2016-03-03 13:10:00,106.77,106.84,106.67,106.84,14524.0,89.3835,89.4421,89.2997,89.4421,14524.0
2016-03-03 13:20:00,106.86,106.91,106.75,106.82,18010.0,89.4588,89.5007,89.3667,89.4253,18010.0
2016-03-03 13:30:00,106.84,106.94,106.8,106.89,13523.0,89.4421,89.5258,89.4086,89.4839,13523.0
2016-03-03 13:40:00,106.91,106.97,106.8,106.93,18132.0,89.5007,89.5509,89.4086,89.5174,18132.0
2016-03-03 13:50:00,106.95,107.01,106.69,106.75,15828.0,89.5342,89.5844,89.3165,89.3667,15828.0
2016-03-03 14:00:00,106.78,106.86,106.66,106.75,7254.0,89.3918,89.4588,89.2914,89.3667,7254.0
2016-03-03 14:10:00,106.76,106.85,106.75,106.84,7259.0,89.3751,89.4504,89.3667,89.4421,7259.0
2016-03-03 14:20:00,106.84,107.01,106.82,106.88,12583.0,89.4421,89.5844,89.4253,89.4755,12583.0
2016-03-03 14:30:00,106.88,106.94,106.76,106.88,14409.0,89.4755,89.5258,89.3751,89.4755,14409.0
2016-03-03 14:40:00,106.93,106.93,106.81,106.82,13833.0,89.5174,89.5174,89.4169,89.4253,13833.0
2016-03-03 14:50:00,106.85,106.89,106.75,106.75,13839.0,89.4504,89.4839,89.3667,89.3667,13839.0
2016-03-03 15:00:00,106.78,106.88,106.74,106.74,9287.0,89.3918,89.4755,89.3583,89.3583,9287.0
2016-03-03 15:10:00,106.77,106.83,106.7,106.72,12311.0,89.3835,89.4337,89.3249,89.3416,12311.0
2016-03-03 15:20:00,106.71,106.79,106.67,106.67,11238.0,89.3332,89.4002,89.2997,89.2997,11238.0
2016-03-03 15:30:00,106.67,106.97,106.67,106.95,15088.0,89.2997,89.5509,89.2997,89.5342,15088.0
2016-03-03 15:40:00,106.94,107.01,106.9,106.94,28182.0,89.5258,89.5844,89.4923,89.5258,28182.0
2016-03-03 15:50:00,106.95,106.99,106.89,106.96,57261.0,89.5342,89.5676,89.4839,89.5425,57261.0
2016-03-04 09:30:00,107.01,107.4,106.47,106.99,23453.0,89.5844,89.9109,89.1323,89.5676,23453.0
2016-03-04 09:40:00,106.95,107.13,106.7,106.95,19327.0,89.5342,89.6848,89.3249,89.5342,19327.0
2016-03-04 09:50:00,106.86,107.11,106.69,107.03,11229.0,89.4588,89.6681,89.3165,89.6011,11229.0
2016-03-04 10:00:00,106.95,107.36,106.73,107.19,23073.0,89.5342,89.8774,89.35,89.7351,23073.0
2016-03-04 10:10:00,107.25,107.61,107.09,107.36,20092.0,89.7853,90.0867,89.6514,89.8774,20092.0
2016-03-04 10:20:00,107.35,107.57,107.22,107.46,16094.0,89.869,90.0532,89.7602,89.9611,16094.0
2016-03-04 10:30:00,107.42,107.75,107.42,107.74,9995.0,89.9276,90.2039,89.9276,90.1955,9995.0
2016-03-04 10:40:00,107.7,108.0,107.7,107.92,18489.0,90.162,90.4132,90.162,90.3462,18489.0
2016-03-04 10:50:00,107.9,107.99,107.85,107.94,14126.0,90.3295,90.4048,90.2876,90.3629,14126.0
2016-03-04 11:00:00,107.95,108.0,107.9,107.96,15173.0,90.3713,90.4132,90.3295,90.3797,15173.0
2016-03-04 11:10:00,107.95,107.96,107.89,107.9,12234.0,90.3713,90.3797,90.3211,90.3295,12234.0
2016-03-04 11:20:00,107.89,107.89,107.69,107.72,12740.0,90.3211,90.3211,90.1536,90.1788,12740.0
2016-03-04 11:30:00,107.71,107.94,107.66,107.89,11143.0,90.1704,90.3629,90.1285,90.3211,11143.0
2016-03-04 11:40:00,107.85,107.95,107.81,107.92,6623.0,90.2876,90.3713,90.2541,90.3462,6623.0
2016-03-04 11:50:00,107.95,107.98,107.87,107.97,12100.0,90.3713,90.3964,90.3043,90.3881,12100.0
2016-03-04 12:00:00,107.96,107.96,107.78,107.8,13855.0,90.3797,90.3797,90.229,90.2457,13855.0
2016-03-04 12:10:00,107.8,107.95,107.8,107.94,4990.0,90.2457,90.3713,90.2457,90.3629,4990.0
2016-03-04 12:20:00,107.96,107.96,107.88,107.96,6200.0,90.3797,90.3797,90.3127,90.3797,6200.0
2016-03-04 12:30:00,107.95,107.97,107.88,107.93,11224.0,90.3713,90.3881,90.3127,90.3546,11224.0
2016-03-04 12:40:00,107.94,108.25,107.89,108.22,58318.0,90.3629,90.6225,90.3211,90.5973,58318.0
2016-03-04 12:50:00,108.22,108.48,108.22,108.34,15872.0,90.5973,90.815,90.5973,90.6978,15872.0
2016-03-04 13:00:00,108.37,108.44,108.26,108.26,5006.0,90.7229,90.7815,90.6308,90.6308,5006.0
2016-03-04 13:10:00,108.29,108.43,108.2,108.42,4026.0,90.6559,90.7731,90.5806,90.7648,4026.0
2016-03-04 13:20:00,108.42,108.48,108.3,108.43,11022.0,90.7648,90.815,90.6643,90.7731,11022.0
2016-03-04 13:30:00,108.44,108.45,108.26,108.4,7885.0,90.7815,90.7899,90.6308,90.748,7885.0
2016-03-04 13:40:00,108.41,108.56,108.38,108.53,9859.0,90.7564,90.882,90.7313,90.8569,9859.0
2016-03-04 13:50:00,108.47,108.51,108.21,108.21,11438.0,90.8066,90.8401,90.589,90.589,11438.0
2016-03-04 14:00:00,108.25,108.28,108.08,108.08,12344.0,90.6225,90.6476,90.4801,90.4801,12344.0
2016-03-04 14:10:00,108.0,108.0,107.69,107.75,9905.0,90.4132,90.4132,90.1536,90.2039,9905.0
2016-03-04 14:20:00,107.65,107.79,107.36,107.47,15357.0,90.1202,90.2374,89.8774,89.9695,15357.0
2016-03-04 14:30:00,107.45,107.5,107.1,107.15,18445.0,89.9527,89.9946,89.6597,89.7016,18445.0
2016-03-04 14:40:00,107.23,107.23,106.75,106.8,14662.0,89.7686,89.7686,89.3667,89.4086,14662.0
2016-03-04 14:50:00,106.79,107.03,106.68,106.99,12201.0,89.4002,89.6011,89.3081,89.5676,12201.0
2016-03-04 15:00:00,107.07,107.07,106.67,106.86,26172.0,89.6346,89.6346,89.2997,89.4588,26172.0
2016-03-04 15:10:00,106.89,107.2,106.85,107.2,19533.0,89.4839,89.7434,89.4504,89.7434,19533.0
2016-03-04 15:20:00,107.22,107.22,107.02,107.02,19401.0,89.7602,89.7602,89.5928,89.5928,19401.0
2016-03-04 15:30:00,107.05,107.24,106.91,107.07,27776.0,89.6179,89.7769,89.5007,89.6346,27776.0
2016-03-04 15:40:00,107.07,107.43,107.07,107.4,37905.0,89.6346,89.936,89.6346,89.9109,37905.0
2016-03-04 15:50:00,107.39,107.5,107.31,107.38,54339.0,89.9025,89.9946,89.8355,89.8941,54339.0
2016-03-07 09:30:00,107.02,108.1,107.02,107.67,14207.0,89.5928,90.4969,89.5928,90.1369,14207.0
2016-03-07 09:40:00,107.65,107.87,107.55,107.68,4725.0,90.1202,90.3043,90.0364,90.1453,4725.0
2016-03-07 09:50:00,107.65,107.67,107.34,107.53,4733.0,90.1202,90.1369,89.8606,90.0197,4733.0
2016-03-07 10:00:00,107.45,107.82,107.35,107.82,30323.0,89.9527,90.2625,89.869,90.2625,30323.0
2016-03-07 10:10:00,107.77,107.96,107.34,107.96,9061.0,90.2206,90.3797,89.8606,90.3797,9061.0
2016-03-07 10:20:00,107.98,108.3,107.81,108.13,10504.0,90.3964,90.6643,90.2541,90.522,10504.0
2016-03-07 10:30:00,108.15,108.34,108.1,108.25,8933.0,90.5387,90.6978,90.4969,90.6225,8933.0
2016-03-07 10:40:00,108.29,108.31,108.11,108.17,8744.0,90.6559,90.6727,90.5053,90.5555,8744.0
2016-03-07 10:50:00,108.11,108.19,107.87,107.98,9665.0,90.5053,90.5722,90.3043,90.3964,9665.0
2016-03-07 11:00:00,107.97,108.25,107.97,108.15,6949.0,90.3881,90.6225,90.3881,90.5387,6949.0
2016-03-07 11:10:00,108.19,108.37,108.08,108.12,6100.0,90.5722,90.7229,90.4801,90.5136,6100.0
2016-03-07 11:20:00,108.18,108.43,108.12,108.24,7926.0,90.5639,90.7731,90.5136,90.6141,7926.0
2016-03-07 11:30:00,108.32,108.4,108.25,108.3,17016.0,90.6811,90.748,90.6225,90.6643,17016.0
2016-03-07 11:40:00,108.28,108.48,108.26,108.37,5253.0,90.6476,90.815,90.6308,90.7229,5253.0
2016-03-07 11:50:00,108.31,108.39,108.15,108.24,7825.0,90.6727,90.7397,90.5387,90.6141,7825.0
2016-03-07 12:00:00,108.23,108.27,108.16,108.2,31494.0,90.6057,90.6392,90.5471,90.5806,31494.0
2016-03-07 12:10:00,108.2,108.27,108.12,108.18,4487.0,90.5806,90.6392,90.5136,90.5639,4487.0
2016-03-07 12:20:00,108.23,108.45,108.19,108.45,9371.0,90.6057,90.7899,90.5722,90.7899,9371.0
2016-03-07 12:30:00,108.45,108.51,108.39,108.43,13709.0,90.7899,90.8401,90.7397,90.7731,13709.0
2016-03-07 12:40:00,108.43,108.55,108.36,108.36,4900.0,90.7731,90.8736,90.7145,90.7145,4900.0
2016-03-07 12:50:00,108.36,108.42,108.28,108.42,5256.0,90.7145,90.7648,90.6476,90.7648,5256.0
2016-03-07 13:00:00,108.54,108.58,108.44,108.58,4920.0,90.8652,90.8987,90.7815,90.8987,4920.0
2016-03-07 13:10:00,108.6,108.64,108.33,108.36,5400.0,90.9155,90.9489,90.6894,90.7145,5400.0
2016-03-07 13:20:00,108.42,108.42,108.31,108.36,2100.0,90.7648,90.7648,90.6727,90.7145,2100.0
2016-03-07 13:30:00,108.32,108.35,108.21,108.21,4800.0,90.6811,90.7062,90.589,90.589,4800.0
2016-03-07 13:40:00,108.2,108.33,108.17,108.33,4847.0,90.5806,90.6894,90.5555,90.6894,4847.0
2016-03-07 13:50:00,108.35,108.46,108.33,108.39,16589.0,90.7062,90.7983,90.6894,90.7397,16589.0
2016-03-07 14:00:00,108.43,108.5,108.26,108.32,7441.0,90.7731,90.8317,90.6308,90.6811,7441.0
2016-03-07 14:10:00,108.37,108.51,108.32,108.32,18071.0,90.7229,90.8401,90.6811,90.6811,18071.0
2016-03-07 14:20:00,108.34,108.34,108.12,108.12,58199.0,90.6978,90.6978,90.5136,90.5136,58199.0
2016-03-07 14:30:00,108.09,108.09,107.81,107.85,10650.0,90.4885,90.4885,90.2541,90.2876,10650.0
2016-03-07 14:40:00,107.9,108.12,107.9,108.12,9420.0,90.3295,90.5136,90.3295,90.5136,9420.0
2016-03-07 14:50:00,108.08,108.23,108.04,108.19,6314.0,90.4801,90.6057,90.4467,90.5722,6314.0
2016-03-07 15:00:00,108.17,108.34,108.06,108.34,11684.0,90.5555,90.6978,90.4634,90.6978,11684.0
2016-03-07 15:10:00,108.31,108.7,108.31,108.7,10467.0,90.6727,90.9992,90.6727,90.9992,10467.0
2016-03-07 15:20:00,108.67,108.84,108.52,108.74,9229.0,90.9741,91.1164,90.8485,91.0327,9229.0
2016-03-07 15:30:00,108.75,108.88,108.71,108.83,10156.0,91.041,91.1499,91.0076,91.108,10156.0
2016-03-07 15:40:00,108.82,108.85,108.58,108.59,11063.0,91.0996,91.1248,90.8987,90.9071,11063.0
2016-03-07 15:50:00,108.64,108.84,108.63,108.81,28418.0,90.9489,91.1164,90.9406,91.0913,28418.0
2016-03-08 09:30:00,107.61,107.61,106.8,106.94,25198.0,90.0867,90.0867,89.4086,89.5258,25198.0
2016-03-08 09:40:00,106.78,107.19,106.58,107.01,14663.0,89.3918,89.7351,89.2244,89.5844,14663.0
2016-03-08 09:50:00,106.97,106.97,106.23,106.23,9942.0,89.5509,89.5509,88.9314,88.9314,9942.0
2016-03-08 10:00:00,106.2,106.39,106.03,106.04,19238.0,88.9063,89.0653,88.764,88.7723,19238.0
2016-03-08 10:10:00,106.16,106.36,106.02,106.02,5100.0,88.8728,89.0402,88.7556,88.7556,5100.0
2016-03-08 10:20:00,106.01,106.37,105.93,105.99,9717.0,88.7472,89.0486,88.6802,88.7305,9717.0
2016-03-08 10:30:00,105.96,106.15,105.85,106.0,12626.0,88.7054,88.8644,88.6133,88.7388,12626.0
2016-03-08 10:40:00,105.93,105.95,105.79,105.91,7593.0,88.6802,88.697,88.563,88.6635,7593.0
2016-03-08 10:50:00,105.89,106.13,105.69,105.69,30095.0,88.6468,88.8477,88.4793,88.4793,30095.0
2016-03-08 11:00:00,105.79,106.14,105.75,106.08,10000.0,88.563,88.8561,88.5296,88.8058,10000.0
2016-03-08 11:10:00,106.11,106.11,105.79,105.97,11194.0,88.8309,88.8309,88.563,88.7137,11194.0
2016-03-08 11:20:00,105.96,105.98,105.67,105.78,15000.0,88.7054,88.7221,88.4626,88.5547,15000.0
2016-03-08 11:30:00,105.78,106.0,105.78,105.89,9679.0,88.5547,88.7388,88.5547,88.6468,9679.0
2016-03-08 11:40:00,105.84,106.09,105.81,105.93,14444.0,88.6049,88.8142,88.5798,88.6802,14444.0
2016-03-08 11:50:00,105.95,106.16,105.83,105.83,9998.0,88.697,88.8728,88.5965,88.5965,9998.0
2016-03-08 12:00:00,105.88,106.24,105.82,106.19,18368.0,88.6384,88.9398,88.5882,88.8979,18368.0
2016-03-08 12:10:00,106.11,106.24,106.02,106.19,14465.0,88.8309,88.9398,88.7556,88.8979,14465.0
2016-03-08 12:20:00,106.12,106.31,106.01,106.15,12757.0,88.8393,88.9984,88.7472,88.8644,12757.0
2016-03-08 12:30:00,106.16,106.23,106.01,106.16,13777.0,88.8728,88.9314,88.7472,88.8728,13777.0
2016-03-08 12:40:00,106.21,106.27,106.01,106.13,19598.0,88.9147,88.9649,88.7472,88.8477,19598.0
2016-03-08 12:50:00,106.19,106.19,105.95,105.99,25729.0,88.8979,88.8979,88.697,88.7305,25729.0
2016-03-08 13:00:00,106.08,106.08,105.93,106.06,5483.0,88.8058,88.8058,88.6802,88.7891,5483.0
2016-03-08 13:10:00,106.03,106.05,105.8,105.99,14825.0,88.764,88.7807,88.5714,88.7305,14825.0
2016-03-08 13:20:00,105.96,106.1,105.93,106.03,7902.0,88.7054,88.8226,88.6802,88.764,7902.0
2016-03-08 13:30:00,106.12,106.46,106.02,106.43,35365.0,88.8393,89.1239,88.7556,89.0988,35365.0
2016-03-08 13:40:00,106.47,106.57,106.38,106.45,18878.0,89.1323,89.216,89.057,89.1156,18878.0
2016-03-08 13:50:00,106.46,106.47,106.32,106.46,6142.0,89.1239,89.1323,89.0067,89.1239,6142.0
2016-03-08 14:00:00,106.42,106.57,106.36,106.44,16258.0,89.0905,89.216,89.0402,89.1072,16258.0
2016-03-08 14:10:00,106.46,106.5,106.41,106.45,4000.0,89.1239,89.1574,89.0821,89.1156,4000.0
2016-03-08 14:20:00,106.44,106.52,106.27,106.28,8647.0,89.1072,89.1742,88.9649,88.9733,8647.0
2016-03-08 14:30:00,106.25,106.35,106.08,106.12,14474.0,88.9481,89.0319,88.8058,88.8393,14474.0
2016-03-08 14:40:00,106.08,106.24,106.02,106.06,11725.0,88.8058,88.9398,88.7556,88.7891,11725.0
2016-03-08 14:50:00,106.07,106.13,105.88,106.1,13100.0,88.7975,88.8477,88.6384,88.8226,13100.0
2016-03-08 15:00:00,106.06,106.12,105.9,105.9,12119.0,88.7891,88.8393,88.6551,88.6551,12119.0
2016-03-08 15:10:00,105.87,106.0,105.73,105.77,16914.0,88.63,88.7388,88.5128,88.5463,16914.0
2016-03-08 15:20:00,105.78,105.99,105.72,105.77,15428.0,88.5547,88.7305,88.5044,88.5463,15428.0
2016-03-08 15:30:00,105.77,105.86,105.65,105.66,29527.0,88.5463,88.6216,88.4458,88.4542,29527.0
2016-03-08 15:40:00,105.64,105.73,105.51,105.59,65740.0,88.4375,88.5128,88.3286,88.3956,65740.0
2016-03-08 15:50:00,105.58,105.63,105.34,105.38,128561.0,88.3872,88.4291,88.1863,88.2198,128561.0
2016-03-09 09:30:00,106.07,106.43,106.02,106.42,11665.0,88.7975,89.0988,88.7556,89.0905,11665.0
2016-03-09 09:40:00,106.43,106.67,105.89,106.03,11089.0,89.0988,89.2997,88.6468,88.764,11089.0
2016-03-09 09:50:00,106.0,106.26,105.87,105.91,13634.0,88.7388,88.9565,88.63,88.6635,13634.0
2016-03-09 10:00:00,105.92,106.14,105.82,106.01,5442.0,88.6719,88.8561,88.5882,88.7472,5442.0
2016-03-09 10:10:00,106.15,106.2,105.84,105.9,7858.0,88.8644,88.9063,88.6049,88.6551,7858.0
2016-03-09 10:20:00,105.9,106.07,105.62,105.74,11222.0,88.6551,88.7975,88.4207,88.5212,11222.0
2016-03-09 10:30:00,105.83,106.18,105.78,105.86,10855.0,88.5965,88.8895,88.5547,88.6216,10855.0
2016-03-09 10:40:00,105.94,106.09,105.76,105.88,7712.0,88.6886,88.8142,88.5379,88.6384,7712.0
2016-03-09 10:50:00,105.84,105.84,105.2,105.64,12714.0,88.6049,88.6049,88.0691,88.4375,12714.0
2016-03-09 11:00:00,105.76,105.92,105.49,105.58,6846.0,88.5379,88.6719,88.3119,88.3872,6846.0
2016-03-09 11:10:00,105.58,105.95,105.56,105.83,6806.0,88.3872,88.697,88.3705,88.5965,6806.0
2016-03-09 11:20:00,105.87,106.24,105.79,106.03,14110.0,88.63,88.9398,88.563,88.764,14110.0
2016-03-09 11:30:00,106.05,106.24,105.87,105.95,7414.0,88.7807,88.9398,88.63,88.697,7414.0
2016-03-09 11:40:00,105.93,105.97,105.81,105.87,7064.0,88.6802,88.7137,88.5798,88.63,7064.0
2016-03-09 11:50:00,105.96,106.12,105.94,106.12,7480.0,88.7054,88.8393,88.6886,88.8393,7480.0
2016-03-09 12:00:00,106.12,106.13,105.94,105.97,6053.0,88.8393,88.8477,88.6886,88.7137,6053.0
2016-03-09 12:10:00,106.01,106.14,105.99,106.05,7759.0,88.7472,88.8561,88.7305,88.7807,7759.0
2016-03-09 12:20:00,106.08,106.19,106.06,106.06,2609.0,88.8058,88.8979,88.7891,88.7891,2609.0
2016-03-09 12:30:00,106.09,106.19,105.94,105.97,12191.0,88.8142,88.8979,88.6886,88.7137,12191.0
2016-03-09 12:40:00,105.95,105.96,105.79,105.79,5262.0,88.697,88.7054,88.563,88.563,5262.0
2016-03-09 12:50:00,105.81,105.83,105.68,105.74,6107.0,88.5798,88.5965,88.471,88.5212,6107.0
2016-03-09 13:00:00,105.7,105.7,105.6,105.62,5700.0,88.4877,88.4877,88.404,88.4207,5700.0
2016-03-09 13:10:00,105.67,105.72,105.56,105.6,6601.0,88.4626,88.5044,88.3705,88.404,6601.0
2016-03-09 13:20:00,105.59,105.59,105.45,105.53,7305.0,88.3956,88.3956,88.2784,88.3454,7305.0
2016-03-09 13:30:00,105.52,105.6,105.5,105.51,6054.0,88.337,88.404,88.3203,88.3286,6054.0
2016-03-09 13:40:00,105.5,105.82,105.5,105.82,9554.0,88.3203,88.5882,88.3203,88.5882,9554.0
2016-03-09 13:50:00,105.76,105.85,105.7,105.78,8375.0,88.5379,88.6133,88.4877,88.5547,8375.0
2016-03-09 14:00:00,105.8,105.82,105.6,105.6,15926.0,88.5714,88.5882,88.404,88.404,15926.0
2016-03-09 14:10:00,105.59,105.59,105.49,105.54,7730.0,88.3956,88.3956,88.3119,88.3538,7730.0
2016-03-09 14:20:00,105.49,105.55,105.44,105.49,7006.0,88.3119,88.3621,88.27,88.3119,7006.0
2016-03-09 14:30:00,105.47,105.47,105.34,105.41,6746.0,88.2952,88.2952,88.1863,88.2449,6746.0
2016-03-09 14:40:00,105.37,105.44,105.31,105.42,8681.0,88.2114,88.27,88.1612,88.2533,8681.0
2016-03-09 14:50:00,105.41,105.44,105.31,105.33,9627.0,88.2449,88.27,88.1612,88.178,9627.0
2016-03-09 15:00:00,105.31,105.38,105.22,105.26,22208.0,88.1612,88.2198,88.0859,88.1194,22208.0
2016-03-09 15:10:00,105.24,105.24,105.11,105.18,11743.0,88.1026,88.1026,87.9938,88.0524,11743.0
2016-03-09 15:20:00,105.14,105.2,105.03,105.2,22318.0,88.0189,88.0691,87.9268,88.0691,22318.0
2016-03-09 15:30:00,105.19,105.41,105.05,105.37,38345.0,88.0608,88.2449,87.9435,88.2114,38345.0
2016-03-09 15:40:00,105.36,105.41,105.16,105.16,31225.0,88.2031,88.2449,88.0356,88.0356,31225.0
2016-03-09 15:50:00,105.16,105.28,105.04,105.16,152819.0,88.0356,88.1361,87.9352,88.0356,152819.0
2016-03-10 09:30:00,105.52,106.05,105.27,105.88,22086.0,88.337,88.7807,88.1277,88.6384,22086.0
2016-03-10 09:40:00,105.71,106.01,105.6,105.8,18908.0,88.4961,88.7472,88.404,88.5714,18908.0
2016-03-10 09:50:00,105.8,106.14,105.71,106.04,20816.0,88.5714,88.8561,88.4961,88.7723,20816.0
2016-03-10 10:00:00,106.13,106.5,105.96,106.28,18382.0,88.8477,89.1574,88.7054,88.9733,18382.0
2016-03-10 10:10:00,106.19,106.2,105.88,105.99,11471.0,88.8979,88.9063,88.6384,88.7305,11471.0
2016-03-10 10:20:00,105.96,106.26,105.9,106.0,11177.0,88.7054,88.9565,88.6551,88.7388,11177.0
2016-03-10 10:30:00,105.99,106.0,105.34,105.56,13175.0,88.7305,88.7388,88.1863,88.3705,13175.0
2016-03-10 10:40:00,105.48,105.82,105.4,105.56,7819.0,88.3035,88.5882,88.2366,88.3705,7819.0
2016-03-10 10:50:00,105.56,105.63,105.0,105.1,8927.0,88.3705,88.4291,87.9017,87.9854,8927.0
2016-03-10 11:00:00,105.01,105.18,104.76,105.11,11296.0,87.9101,88.0524,87.7008,87.9938,11296.0
2016-03-10 11:10:00,105.12,105.19,105.01,105.01,7633.0,88.0021,88.0608,87.9101,87.9101,7633.0
2016-03-10 11:20:00,105.0,105.0,104.48,104.74,12191.0,87.9017,87.9017,87.4664,87.684,12191.0
2016-03-10 11:30:00,104.78,104.88,104.48,104.72,11128.0,87.7175,87.8012,87.4664,87.6673,11128.0
2016-03-10 11:40:00,104.75,105.11,104.75,105.09,10889.0,87.6924,87.9938,87.6924,87.977,10889.0
2016-03-10 11:50:00,105.12,105.26,105.05,105.18,9940.0,88.0021,88.1194,87.9435,88.0524,9940.0
2016-03-10 12:00:00,105.14,105.35,105.14,105.18,10105.0,88.0189,88.1947,88.0189,88.0524,10105.0
2016-03-10 12:10:00,105.13,105.2,105.11,105.14,8187.0,88.0105,88.0691,87.9938,88.0189,8187.0
2016-03-10 12:20:00,105.15,105.25,105.02,105.14,11491.0,88.0273,88.111,87.9184,88.0189,11491.0
2016-03-10 12:30:00,105.09,105.12,104.81,104.81,10431.0,87.977,88.0021,87.7426,87.7426,10431.0
2016-03-10 12:40:00,104.83,105.01,104.67,104.92,28307.0,87.7594,87.9101,87.6254,87.8347,28307.0
2016-03-10 12:50:00,104.94,105.26,104.94,105.2,17330.0,87.8515,88.1194,87.8515,88.0691,17330.0
2016-03-10 13:00:00,105.17,105.24,104.88,104.91,19269.0,88.044,88.1026,87.8012,87.8263,19269.0
2016-03-10 13:10:00,104.95,105.1,104.88,105.1,8935.0,87.8598,87.9854,87.8012,87.9854,8935.0
2016-03-10 13:20:00,105.1,105.19,105.04,105.19,7178.0,87.9854,88.0608,87.9352,88.0608,7178.0
2016-03-10 13:30:00,105.2,105.32,105.18,105.32,7506.0,88.0691,88.1696,88.0524,88.1696,7506.0
2016-03-10 13:40:00,105.33,105.33,105.12,105.25,5473.0,88.178,88.178,88.0021,88.111,5473.0
2016-03-10 13:50:00,105.26,105.43,105.25,105.38,12231.0,88.1194,88.2617,88.111,88.2198,12231.0
2016-03-10 14:00:00,105.41,105.5,105.19,105.19,13870.0,88.2449,88.3203,88.0608,88.0608,13870.0
2016-03-10 14:10:00,105.17,105.4,105.13,105.37,15639.0,88.044,88.2366,88.0105,88.2114,15639.0
2016-03-10 14:20:00,105.33,105.68,105.33,105.68,19004.0,88.178,88.471,88.178,88.471,19004.0
2016-03-10 14:30:00,105.69,105.75,105.59,105.64,23294.0,88.4793,88.5296,88.3956,88.4375,23294.0
2016-03-10 14:40:00,105.65,106.08,105.65,106.08,9049.0,88.4458,88.8058,88.4458,88.8058,9049.0
2016-03-10 14:50:00,106.07,106.13,105.97,105.97,8242.0,88.7975,88.8477,88.7137,88.7137,8242.0
2016-03-10 15:00:00,106.0,106.06,105.82,105.83,19216.0,88.7388,88.7891,88.5882,88.5965,19216.0
2016-03-10 15:10:00,105.82,106.17,105.76,106.1,39535.0,88.5882,88.8812,88.5379,88.8226,39535.0
2016-03-10 15:20:00,106.08,106.32,105.88,106.25,18307.0,88.8058,89.0067,88.6384,88.9481,18307.0
2016-03-10 15:30:00,106.25,106.3,106.03,106.03,21323.0,88.9481,88.99,88.764,88.764,21323.0
2016-03-10 15:40:00,106.04,106.09,105.9,105.98,24406.0,88.7723,88.8142,88.6551,88.7221,24406.0
2016-03-10 15:50:00,106.0,106.18,105.97,106.09,84236.0,88.7388,88.8895,88.7137,88.8142,84236.0
2016-03-11 09:30:00,107.0,107.47,106.41,107.32,24086.0,89.576,89.9695,89.0821,89.8439,24086.0
2016-03-11 09:40:00,107.31,107.41,106.76,106.88,15964.0,89.8355,89.9192,89.3751,89.4755,15964.0
2016-03-11 09:50:00,106.82,107.25,106.81,106.94,20982.0,89.4253,89.7853,89.4169,89.5258,20982.0
2016-03-11 10:00:00,106.88,107.1,106.47,106.47,20396.0,89.4755,89.6597,89.1323,89.1323,20396.0
2016-03-11 10:10:00,106.53,106.89,106.53,106.88,14643.0,89.1825,89.4839,89.1825,89.4755,14643.0
2016-03-11 10:20:00,106.86,106.86,106.4,106.4,17765.0,89.4588,89.4588,89.0737,89.0737,17765.0
2016-03-11 10:30:00,106.47,106.71,106.44,106.59,24212.0,89.1323,89.3332,89.1072,89.2328,24212.0
2016-03-11 10:40:00,106.61,106.68,106.47,106.53,18109.0,89.2495,89.3081,89.1323,89.1825,18109.0
2016-03-11 10:50:00,106.53,106.6,106.41,106.52,27040.0,89.1825,89.2411,89.0821,89.1742,27040.0
2016-03-11 11:00:00,106.51,106.68,106.48,106.66,21824.0,89.1658,89.3081,89.1407,89.2914,21824.0
2016-03-11 11:10:00,106.65,106.89,106.65,106.89,13660.0,89.283,89.4839,89.283,89.4839,13660.0
2016-03-11 11:20:00,106.83,106.94,106.67,106.87,19368.0,89.4337,89.5258,89.2997,89.4672,19368.0
2016-03-11 11:30:00,106.93,107.0,106.83,106.86,8350.0,89.5174,89.576,89.4337,89.4588,8350.0
2016-03-11 11:40:00,106.84,106.85,106.58,106.58,19851.0,89.4421,89.4504,89.2244,89.2244,19851.0
2016-03-11 11:50:00,106.59,106.87,106.55,106.7,16692.0,89.2328,89.4672,89.1993,89.3249,16692.0
2016-03-11 12:00:00,106.74,106.92,106.55,106.82,12012.0,89.3583,89.509,89.1993,89.4253,12012.0
2016-03-11 12:10:00,106.79,106.85,106.68,106.72,7614.0,89.4002,89.4504,89.3081,89.3416,7614.0
2016-03-11 12:20:00,106.75,106.91,106.72,106.78,27137.0,89.3667,89.5007,89.3416,89.3918,27137.0
2016-03-11 12:30:00,106.76,106.86,106.51,106.53,20077.0,89.3751,89.4588,89.1658,89.1825,20077.0
2016-03-11 12:40:00,106.52,106.67,106.49,106.67,7942.0,89.1742,89.2997,89.1491,89.2997,7942.0
2016-03-11 12:50:00,106.62,106.69,106.56,106.6,7709.0,89.2579,89.3165,89.2077,89.2411,7709.0
2016-03-11 13:00:00,106.54,106.54,106.28,106.38,7932.0,89.1909,89.1909,88.9733,89.057,7932.0
2016-03-11 13:10:00,106.38,106.47,106.38,106.41,8200.0,89.057,89.1323,89.057,89.0821,8200.0
2016-03-11 13:20:00,106.4,106.5,106.37,106.5,14631.0,89.0737,89.1574,89.0486,89.1574,14631.0
2016-03-11 13:30:00,106.51,106.6,106.42,106.5,20479.0,89.1658,89.2411,89.0905,89.1574,20479.0
2016-03-11 13:40:00,106.46,106.5,106.36,106.5,10218.0,89.1239,89.1574,89.0402,89.1574,10218.0
2016-03-11 13:50:00,106.46,106.61,106.43,106.53,11623.0,89.1239,89.2495,89.0988,89.1825,11623.0
2016-03-11 14:00:00,106.54,106.58,106.46,106.46,9533.0,89.1909,89.2244,89.1239,89.1239,9533.0
2016-03-11 14:10:00,106.48,106.51,106.43,106.48,17819.0,89.1407,89.1658,89.0988,89.1407,17819.0
2016-03-11 14:20:00,106.49,106.54,106.43,106.46,11856.0,89.1491,89.1909,89.0988,89.1239,11856.0
2016-03-11 14:30:00,106.47,106.48,106.36,106.36,9497.0,89.1323,89.1407,89.0402,89.0402,9497.0
2016-03-11 14:40:00,106.36,106.45,106.28,106.41,19527.0,89.0402,89.1156,88.9733,89.0821,19527.0
2016-03-11 14:50:00,106.44,106.54,106.43,106.45,13263.0,89.1072,89.1909,89.0988,89.1156,13263.0
2016-03-11 15:00:00,106.45,106.62,106.42,106.6,14914.0,89.1156,89.2579,89.0905,89.2411,14914.0
2016-03-11 15:10:00,106.64,106.69,106.53,106.62,17931.0,89.2746,89.3165,89.1825,89.2579,17931.0
2016-03-11 15:20:00,106.6,106.69,106.59,106.63,20665.0,89.2411,89.3165,89.2328,89.2663,20665.0
2016-03-11 15:30:00,106.64,106.64,106.4,106.6,44423.0,89.2746,89.2746,89.0737,89.2411,44423.0
2016-03-11 15:40:00,106.58,106.81,106.51,106.68,51608.0,89.2244,89.4169,89.1658,89.3081,51608.0
2016-03-11 15:50:00,106.64,106.73,106.56,106.61,95135.0,89.2746,89.35,89.2077,89.2495,95135.0
2016-03-14 09:30:00,106.13,106.79,105.69,106.42,15044.0,88.8477,89.4002,88.4793,89.0905,15044.0
2016-03-14 09:40:00,106.43,106.7,105.96,106.13,13905.0,89.0988,89.3249,88.7054,88.8477,13905.0
2016-03-14 09:50:00,106.09,106.2,105.83,106.2,3210.0,88.8142,88.9063,88.5965,88.9063,3210.0
2016-03-14 10:00:00,106.29,106.51,106.15,106.3,7744.0,88.9816,89.1658,88.8644,88.99,7744.0
2016-03-14 10:10:00,106.42,106.58,106.31,106.39,8189.0,89.0905,89.2244,88.9984,89.0653,8189.0
2016-03-14 10:20:00,106.44,106.56,106.26,106.53,7154.0,89.1072,89.2077,88.9565,89.1825,7154.0
2016-03-14 10:30:00,106.59,106.87,106.59,106.73,9300.0,89.2328,89.4672,89.2328,89.35,9300.0
2016-03-14 10:40:00,106.7,106.98,106.69,106.93,12288.0,89.3249,89.5593,89.3165,89.5174,12288.0
2016-03-14 10:50:00,106.91,107.1,106.88,106.93,9930.0,89.5007,89.6597,89.4755,89.5174,9930.0
2016-03-14 11:00:00,106.93,107.11,106.87,106.91,9446.0,89.5174,89.6681,89.4672,89.5007,9446.0
2016-03-14 11:10:00,106.95,107.11,106.89,107.11,8405.0,89.5342,89.6681,89.4839,89.6681,8405.0
2016-03-14 11:20:00,107.13,107.2,107.06,107.14,10797.0,89.6848,89.7434,89.6262,89.6932,10797.0
2016-03-14 11:30:00,107.15,107.2,107.05,107.16,16271.0,89.7016,89.7434,89.6179,89.71,16271.0
2016-03-14 11:40:00,107.2,107.26,107.13,107.21,4740.0,89.7434,89.7937,89.6848,89.7518,4740.0
2016-03-14 11:50:00,107.22,107.32,107.15,107.15,4601.0,89.7602,89.8439,89.7016,89.7016,4601.0
2016-03-14 12:00:00,107.2,107.32,107.1,107.26,13895.0,89.7434,89.8439,89.6597,89.7937,13895.0
2016-03-14 12:10:00,107.22,107.29,107.16,107.28,2648.0,89.7602,89.8188,89.71,89.8104,2648.0
2016-03-14 12:20:00,107.3,107.47,107.24,107.37,14651.0,89.8272,89.9695,89.7769,89.8858,14651.0
2016-03-14 12:30:00,107.44,107.46,107.33,107.42,8500.0,89.9444,89.9611,89.8523,89.9276,8500.0
2016-03-14 12:40:00,107.39,107.43,107.3,107.32,6855.0,89.9025,89.936,89.8272,89.8439,6855.0
2016-03-14 12:50:00,107.32,107.46,107.29,107.39,5569.0,89.8439,89.9611,89.8188,89.9025,5569.0
2016-03-14 13:00:00,107.44,107.58,107.42,107.58,5917.0,89.9444,90.0616,89.9276,90.0616,5917.0
2016-03-14 13:10:00,107.61,107.63,107.43,107.45,7498.0,90.0867,90.1034,89.936,89.9527,7498.0
2016-03-14 13:20:00,107.47,107.66,107.47,107.53,6172.0,89.9695,90.1285,89.9695,90.0197,6172.0
2016-03-14 13:30:00,107.52,107.57,107.45,107.51,5815.0,90.0113,90.0532,89.9527,90.003,5815.0
2016-03-14 13:40:00,107.5,107.55,107.33,107.36,5122.0,89.9946,90.0364,89.8523,89.8774,5122.0
2016-03-14 13:50:00,107.34,107.42,107.31,107.38,8047.0,89.8606,89.9276,89.8355,89.8941,8047.0
2016-03-14 14:00:00,107.37,107.37,107.28,107.32,10220.0,89.8858,89.8858,89.8104,89.8439,10220.0
2016-03-14 14:10:00,107.31,107.31,107.18,107.25,9100.0,89.8355,89.8355,89.7267,89.7853,9100.0
2016-03-14 14:20:00,107.24,107.42,107.21,107.42,12854.0,89.7769,89.9276,89.7518,89.9276,12854.0
2016-03-14 14:30:00,107.42,107.54,107.38,107.5,6097.0,89.9276,90.0281,89.8941,89.9946,6097.0
2016-03-14 14:40:00,107.52,107.6,107.5,107.56,6603.0,90.0113,90.0783,89.9946,90.0448,6603.0
2016-03-14 14:50:00,107.55,107.62,107.53,107.62,6290.0,90.0364,90.095,90.0197,90.095,6290.0
2016-03-14 15:00:00,107.62,107.62,107.47,107.51,7725.0,90.095,90.095,89.9695,90.003,7725.0
2016-03-14 15:10:00,107.48,107.58,107.47,107.47,7613.0,89.9778,90.0616,89.9695,89.9695,7613.0
2016-03-14 15:20:00,107.5,107.68,107.5,107.67,7321.0,89.9946,90.1453,89.9946,90.1369,7321.0
2016-03-14 15:30:00,107.69,107.69,107.55,107.66,15175.0,90.1536,90.1536,90.0364,90.1285,15175.0
2016-03-14 15:40:00,107.68,107.69,107.55,107.65,15577.0,90.1453,90.1536,90.0364,90.1202,15577.0
2016-03-14 15:50:00,107.65,107.74,107.54,107.55,75590.0,90.1202,90.1955,90.0281,90.0364,75590.0
2016-03-15 09:30:00,106.44,107.37,105.11,105.8,27535.0,89.1072,89.8858,87.9938,88.5714,27535.0
2016-03-15 09:40:00,105.69,106.25,105.69,106.13,5002.0,88.4793,88.9481,88.4793,88.8477,5002.0
2016-03-15 09:50:00,106.11,106.44,106.09,106.26,5314.0,88.8309,89.1072,88.8142,88.9565,5314.0
2016-03-15 10:00:00,106.33,106.64,106.18,106.5,5819.0,89.0151,89.2746,88.8895,89.1574,5819.0
2016-03-15 10:10:00,106.5,106.74,106.45,106.45,8867.0,89.1574,89.3583,89.1156,89.1156,8867.0
2016-03-15 10:20:00,106.45,106.85,106.45,106.77,12131.0,89.1156,89.4504,89.1156,89.3835,12131.0
2016-03-15 10:30:00,106.79,106.87,106.6,106.72,6815.0,89.4002,89.4672,89.2411,89.3416,6815.0
2016-03-15 10:40:00,106.76,106.97,106.51,106.97,19908.0,89.3751,89.5509,89.1658,89.5509,19908.0
2016-03-15 10:50:00,106.91,106.96,106.81,106.93,13321.0,89.5007,89.5425,89.4169,89.5174,13321.0
2016-03-15 11:00:00,106.9,107.0,106.73,107.0,7959.0,89.4923,89.576,89.35,89.576,7959.0
2016-03-15 11:10:00,106.94,106.94,106.53,106.7,8277.0,89.5258,89.5258,89.1825,89.3249,8277.0
2016-03-15 11:20:00,106.73,106.81,106.36,106.46,8880.0,89.35,89.4169,89.0402,89.1239,8880.0
2016-03-15 11:30:00,106.47,106.74,106.47,106.61,8927.0,89.1323,89.3583,89.1323,89.2495,8927.0
2016-03-15 11:40:00,106.65,106.83,106.61,106.66,27110.0,89.283,89.4337,89.2495,89.2914,27110.0
2016-03-15 11:50:00,106.66,106.82,106.65,106.71,20275.0,89.2914,89.4253,89.283,89.3332,20275.0
2016-03-15 12:00:00,106.64,106.81,106.57,106.63,18868.0,89.2746,89.4169,89.216,89.2663,18868.0
2016-03-15 12:10:00,106.63,106.71,106.33,106.33,11300.0,89.2663,89.3332,89.0151,89.0151,11300.0
2016-03-15 12:20:00,106.33,106.42,106.32,106.4,5466.0,89.0151,89.0905,89.0067,89.0737,5466.0
2016-03-15 12:30:00,106.41,106.46,106.34,106.39,6762.0,89.0821,89.1239,89.0235,89.0653,6762.0
2016-03-15 12:40:00,106.38,106.44,106.28,106.34,10386.0,89.057,89.1072,88.9733,89.0235,10386.0
2016-03-15 12:50:00,106.34,106.5,106.32,106.47,3150.0,89.0235,89.1574,89.0067,89.1323,3150.0
2016-03-15 13:00:00,106.49,106.62,106.4,106.56,6731.0,89.1491,89.2579,89.0737,89.2077,6731.0
2016-03-15 13:10:00,106.58,106.6,106.45,106.45,4086.0,89.2244,89.2411,89.1156,89.1156,4086.0
2016-03-15 13:20:00,106.51,106.67,106.47,106.63,8207.0,89.1658,89.2997,89.1323,89.2663,8207.0
2016-03-15 13:30:00,106.64,106.69,106.53,106.61,6583.0,89.2746,89.3165,89.1825,89.2495,6583.0
2016-03-15 13:40:00,106.54,106.68,106.54,106.66,11800.0,89.1909,89.3081,89.1909,89.2914,11800.0
2016-03-15 13:50:00,106.66,106.73,106.62,106.72,9265.0,89.2914,89.35,89.2579,89.3416,9265.0
2016-03-15 14:00:00,106.76,106.78,106.6,106.66,14192.0,89.3751,89.3918,89.2411,89.2914,14192.0
2016-03-15 14:10:00,106.66,106.94,106.65,106.94,15297.0,89.2914,89.5258,89.283,89.5258,15297.0
2016-03-15 14:20:00,106.94,106.96,106.76,106.85,13350.0,89.5258,89.5425,89.3751,89.4504,13350.0
2016-03-15 14:30:00,106.85,106.88,106.75,106.81,12003.0,89.4504,89.4755,89.3667,89.4169,12003.0
2016-03-15 14:40:00,106.82,106.84,106.76,106.84,17041.0,89.4253,89.4421,89.3751,89.4421,17041.0
2016-03-15 14:50:00,106.86,106.9,106.76,106.84,14769.0,89.4588,89.4923,89.3751,89.4421,14769.0
2016-03-15 15:00:00,106.84,106.88,106.71,106.88,28511.0,89.4421,89.4755,89.3332,89.4755,28511.0
2016-03-15 15:10:00,106.89,107.16,106.88,107.16,13253.0,89.4839,89.71,89.4755,89.71,13253.0
2016-03-15 15:20:00,107.15,107.26,107.14,107.23,15793.0,89.7016,89.7937,89.6932,89.7686,15793.0
2016-03-15 15:30:00,107.23,107.27,107.06,107.08,14943.0,89.7686,89.802,89.6262,89.643,14943.0
2016-03-15 15:40:00,107.09,107.18,106.99,106.99,32366.0,89.6514,89.7267,89.5676,89.5676,32366.0
2016-03-15 15:50:00,106.99,107.25,106.99,107.2,56327.0,89.5676,89.7853,89.5676,89.7434,56327.0
2016-03-16 09:30:00,107.09,107.66,106.67,107.55,26720.0,89.6514,90.1285,89.2997,90.0364,26720.0
2016-03-16 09:40:00,107.52,107.98,107.43,107.95,6490.0,90.0113,90.3964,89.936,90.3713,6490.0
2016-03-16 09:50:00,107.99,107.99,107.69,107.78,7411.0,90.4048,90.4048,90.1536,90.229,7411.0
2016-03-16 10:00:00,107.88,108.25,107.88,108.25,30953.0,90.3127,90.6225,90.3127,90.6225,30953.0
2016-03-16 10:10:00,108.38,108.5,108.25,108.47,7080.0,90.7313,90.8317,90.6225,90.8066,7080.0
2016-03-16 10:20:00,108.47,108.5,108.3,108.38,13883.0,90.8066,90.8317,90.6643,90.7313,13883.0
2016-03-16 10:30:00,108.33,108.41,108.02,108.21,7729.0,90.6894,90.7564,90.4299,90.589,7729.0
2016-03-16 10:40:00,108.19,108.43,108.18,108.38,11925.0,90.5722,90.7731,90.5639,90.7313,11925.0
2016-03-16 10:50:00,108.43,108.54,108.43,108.5,3838.0,90.7731,90.8652,90.7731,90.8317,3838.0
2016-03-16 11:00:00,108.52,108.63,108.44,108.46,21528.0,90.8485,90.9406,90.7815,90.7983,21528.0
2016-03-16 11:10:00,108.5,108.72,108.49,108.7,14424.0,90.8317,91.0159,90.8234,90.9992,14424.0
2016-03-16 11:20:00,108.73,108.73,108.55,108.61,7986.0,91.0243,91.0243,90.8736,90.9238,7986.0
2016-03-16 11:30:00,108.58,108.64,108.49,108.58,9915.0,90.8987,90.9489,90.8234,90.8987,9915.0
2016-03-16 11:40:00,108.54,108.54,108.19,108.2,15427.0,90.8652,90.8652,90.5722,90.5806,15427.0
2016-03-16 11:50:00,108.18,108.29,108.05,108.19,16802.0,90.5639,90.6559,90.455,90.5722,16802.0
2016-03-16 12:00:00,108.19,108.25,108.12,108.12,9180.0,90.5722,90.6225,90.5136,90.5136,9180.0
2016-03-16 12:10:00,108.13,108.23,108.01,108.2,6850.0,90.522,90.6057,90.4215,90.5806,6850.0
2016-03-16 12:20:00,108.21,108.23,108.03,108.06,6835.0,90.589,90.6057,90.4383,90.4634,6835.0
2016-03-16 12:30:00,108.09,108.24,108.0,108.2,15457.0,90.4885,90.6141,90.4132,90.5806,15457.0
2016-03-16 12:40:00,108.2,108.2,108.04,108.04,12346.0,90.5806,90.5806,90.4467,90.4467,12346.0
2016-03-16 12:50:00,107.99,108.11,107.97,108.03,10131.0,90.4048,90.5053,90.3881,90.4383,10131.0
2016-03-16 13:00:00,108.08,108.08,107.83,107.92,7902.0,90.4801,90.4801,90.2709,90.3462,7902.0
2016-03-16 13:10:00,107.94,108.0,107.79,107.87,9687.0,90.3629,90.4132,90.2374,90.3043,9687.0
2016-03-16 13:20:00,107.89,108.03,107.88,107.95,5722.0,90.3211,90.4383,90.3127,90.3713,5722.0
2016-03-16 13:30:00,107.91,107.97,107.86,107.9,4819.0,90.3378,90.3881,90.296,90.3295,4819.0
2016-03-16 13:40:00,107.95,108.01,107.88,107.97,5288.0,90.3713,90.4215,90.3127,90.3881,5288.0
2016-03-16 13:50:00,107.97,108.01,107.88,107.88,4900.0,90.3881,90.4215,90.3127,90.3127,4900.0
2016-03-16 14:00:00,107.93,109.0,107.91,108.66,42860.0,90.3546,91.2503,90.3378,90.9657,42860.0
2016-03-16 14:10:00,108.82,108.83,108.33,108.6,12627.0,91.0996,91.108,90.6894,90.9155,12627.0
2016-03-16 14:20:00,108.62,109.2,108.62,109.2,20529.0,90.9322,91.4178,90.9322,91.4178,20529.0
2016-03-16 14:30:00,109.21,109.38,109.06,109.24,15869.0,91.4261,91.5684,91.3006,91.4512,15869.0
2016-03-16 14:40:00,109.3,109.67,109.29,109.48,15125.0,91.5015,91.8112,91.4931,91.6522,15125.0
2016-03-16 14:50:00,109.46,109.46,108.95,108.95,40025.0,91.6354,91.6354,91.2085,91.2085,40025.0
2016-03-16 15:00:00,108.89,109.35,108.89,109.02,33285.0,91.1582,91.5433,91.1582,91.2671,33285.0
2016-03-16 15:10:00,109.0,109.45,109.0,109.37,41758.0,91.2503,91.627,91.2503,91.5601,41758.0
2016-03-16 15:20:00,109.34,109.45,109.07,109.39,22180.0,91.535,91.627,91.3089,91.5768,22180.0
2016-03-16 15:30:00,109.41,109.75,109.34,109.73,29019.0,91.5936,91.8782,91.535,91.8615,29019.0
2016-03-16 15:40:00,109.73,109.74,109.57,109.71,36541.0,91.8615,91.8698,91.7275,91.8447,36541.0
2016-03-16 15:50:00,109.71,109.71,109.45,109.57,55987.0,91.8447,91.8447,91.627,91.7275,55987.0
2016-03-17 09:30:00,109.87,111.0,109.52,110.94,35796.0,91.9787,92.9246,91.6856,92.8744,35796.0
2016-03-17 09:40:00,110.91,111.68,110.91,111.5,56624.0,92.8493,93.4939,92.8493,93.3432,56624.0
2016-03-17 09:50:00,111.42,111.54,111.25,111.42,22057.0,93.2763,93.3767,93.1339,93.2763,22057.0
2016-03-17 10:00:00,111.44,111.95,111.44,111.64,51930.0,93.293,93.7199,93.293,93.4604,51930.0
2016-03-17 10:10:00,111.63,112.05,111.5,111.75,49015.0,93.4521,93.8037,93.3432,93.5525,49015.0
2016-03-17 10:20:00,111.69,111.78,111.42,111.66,24068.0,93.5023,93.5776,93.2763,93.4772,24068.0
2016-03-17 10:30:00,111.59,111.96,111.52,111.92,12192.0,93.4186,93.7283,93.36,93.6948,12192.0
2016-03-17 10:40:00,111.97,111.97,111.5,111.67,36853.0,93.7367,93.7367,93.3432,93.4855,36853.0
2016-03-17 10:50:00,111.66,112.24,111.66,112.17,17580.0,93.4772,93.9627,93.4772,93.9041,17580.0
2016-03-17 11:00:00,112.14,112.31,112.04,112.28,16599.0,93.879,94.0213,93.7953,93.9962,16599.0
2016-03-17 11:10:00,112.32,112.63,112.3,112.54,13588.0,94.0297,94.2892,94.013,94.2139,13588.0
2016-03-17 11:20:00,112.5,112.82,112.39,112.76,23306.0,94.1804,94.4483,94.0883,94.398,23306.0
2016-03-17 11:30:00,112.72,113.17,112.67,113.13,31912.0,94.3646,94.7413,94.3227,94.7078,31912.0
2016-03-17 11:40:00,113.06,113.41,113.05,113.34,22497.0,94.6492,94.9422,94.6408,94.8836,22497.0
2016-03-17 11:50:00,113.34,113.61,113.18,113.33,51782.0,94.8836,95.1096,94.7497,94.8752,51782.0
2016-03-17 12:00:00,113.33,113.44,113.24,113.34,45599.0,94.8752,94.9673,94.7999,94.8836,45599.0
2016-03-17 12:10:00,113.34,113.53,112.98,113.12,38330.0,94.8836,95.0427,94.5822,94.6994,38330.0
2016-03-17 12:20:00,113.15,113.32,112.99,113.21,38405.0,94.7245,94.8669,94.5906,94.7748,38405.0
2016-03-17 12:30:00,113.21,113.29,113.04,113.15,13217.0,94.7748,94.8417,94.6324,94.7245,13217.0
2016-03-17 12:40:00,113.12,113.37,113.04,113.21,20393.0,94.6994,94.9087,94.6324,94.7748,20393.0
2016-03-17 12:50:00,113.2,113.23,113.01,113.23,16868.0,94.7664,94.7915,94.6073,94.7915,16868.0
2016-03-17 13:00:00,113.25,113.34,113.16,113.16,45040.0,94.8083,94.8836,94.7329,94.7329,45040.0
2016-03-17 13:10:00,113.17,113.27,113.06,113.06,36273.0,94.7413,94.825,94.6492,94.6492,36273.0
2016-03-17 13:20:00,113.07,113.22,113.01,113.01,19220.0,94.6576,94.7831,94.6073,94.6073,19220.0
2016-03-17 13:30:00,112.96,113.16,112.96,113.15,10313.0,94.5655,94.7329,94.5655,94.7245,10313.0
2016-03-17 13:40:00,113.12,113.3,113.09,113.24,13012.0,94.6994,94.8501,94.6743,94.7999,13012.0
2016-03-17 13:50:00,113.31,113.45,113.26,113.42,13458.0,94.8585,94.9757,94.8166,94.9506,13458.0
2016-03-17 14:00:00,113.4,113.4,113.22,113.3,10100.0,94.9338,94.9338,94.7831,94.8501,10100.0
2016-03-17 14:10:00,113.28,113.51,113.26,113.38,43155.0,94.8334,95.0259,94.8166,94.9171,43155.0
2016-03-17 14:20:00,113.4,113.46,113.24,113.41,46076.0,94.9338,94.9841,94.7999,94.9422,46076.0
2016-03-17 14:30:00,113.41,113.41,113.0,113.11,18380.0,94.9422,94.9422,94.599,94.691,18380.0
2016-03-17 14:40:00,113.14,113.22,113.06,113.14,30221.0,94.7162,94.7831,94.6492,94.7162,30221.0
2016-03-17 14:50:00,113.14,113.27,113.08,113.24,36683.0,94.7162,94.825,94.6659,94.7999,36683.0
2016-03-17 15:00:00,113.24,113.49,113.21,113.35,22282.0,94.7999,95.0092,94.7748,94.892,22282.0
2016-03-17 15:10:00,113.35,113.37,113.2,113.25,22534.0,94.892,94.9087,94.7664,94.8083,22534.0
2016-03-17 15:20:00,113.25,113.39,113.22,113.34,37293.0,94.8083,94.9255,94.7831,94.8836,37293.0
2016-03-17 15:30:00,113.31,113.37,113.22,113.34,34227.0,94.8585,94.9087,94.7831,94.8836,34227.0
2016-03-17 15:40:00,113.35,113.37,113.0,113.13,35956.0,94.892,94.9087,94.599,94.7078,35956.0
2016-03-17 15:50:00,113.13,113.18,112.94,112.98,79193.0,94.7078,94.7497,94.5487,94.5822,79193.0
2016-03-18 09:30:00,115.62,115.62,113.01,113.59,128251.0,96.7923,96.7923,94.6073,95.0929,128251.0
2016-03-18 09:40:00,113.53,113.7,112.92,113.17,32366.0,95.0427,95.185,94.532,94.7413,32366.0
2016-03-18 09:50:00,113.17,113.58,113.06,113.15,34586.0,94.7413,95.0845,94.6492,94.7245,34586.0
2016-03-18 10:00:00,113.15,113.59,113.1,113.16,21341.0,94.7245,95.0929,94.6827,94.7329,21341.0
2016-03-18 10:10:00,113.19,113.7,113.18,113.42,51913.0,94.758,95.185,94.7497,94.9506,51913.0
2016-03-18 10:20:00,113.4,113.44,113.01,113.06,50800.0,94.9338,94.9673,94.6073,94.6492,50800.0
2016-03-18 10:30:00,113.06,113.22,112.78,112.95,64032.0,94.6492,94.7831,94.4148,94.5571,64032.0
2016-03-18 10:40:00,112.98,113.13,112.44,112.65,22120.0,94.5822,94.7078,94.1302,94.306,22120.0
2016-03-18 10:50:00,112.65,112.75,112.38,112.71,13279.0,94.306,94.3897,94.0799,94.3562,13279.0
2016-03-18 11:00:00,112.71,113.29,112.71,113.25,87468.0,94.3562,94.8417,94.3562,94.8083,87468.0
2016-03-18 11:10:00,113.25,113.45,112.99,113.37,26587.0,94.8083,94.9757,94.5906,94.9087,26587.0
2016-03-18 11:20:00,113.38,113.73,113.19,113.39,32230.0,94.9171,95.2101,94.758,94.9255,32230.0
2016-03-18 11:30:00,113.36,113.71,113.36,113.59,6497.0,94.9003,95.1933,94.9003,95.0929,6497.0
2016-03-18 11:40:00,113.54,113.61,113.16,113.19,36889.0,95.051,95.1096,94.7329,94.758,36889.0
2016-03-18 11:50:00,113.13,113.13,112.89,113.09,12056.0,94.7078,94.7078,94.5069,94.6743,12056.0
2016-03-18 12:00:00,113.09,113.23,112.93,113.04,21145.0,94.6743,94.7915,94.5404,94.6324,21145.0
2016-03-18 12:10:00,113.06,113.33,113.03,113.31,8675.0,94.6492,94.8752,94.6241,94.8585,8675.0
2016-03-18 12:20:00,113.34,113.34,112.98,112.98,5866.0,94.8836,94.8836,94.5822,94.5822,5866.0
2016-03-18 12:30:00,112.98,113.04,112.83,113.02,18273.0,94.5822,94.6324,94.4566,94.6157,18273.0
2016-03-18 12:40:00,113.05,113.05,112.73,112.75,24398.0,94.6408,94.6408,94.3729,94.3897,24398.0
2016-03-18 12:50:00,112.73,113.25,112.69,113.25,34825.0,94.3729,94.8083,94.3394,94.8083,34825.0
2016-03-18 13:00:00,113.25,113.49,113.16,113.42,21448.0,94.8083,95.0092,94.7329,94.9506,21448.0
2016-03-18 13:10:00,113.42,113.47,113.16,113.23,18654.0,94.9506,94.9924,94.7329,94.7915,18654.0
2016-03-18 13:20:00,113.26,113.59,113.25,113.33,11324.0,94.8166,95.0929,94.8083,94.8752,11324.0
2016-03-18 13:30:00,113.33,113.35,113.05,113.16,14235.0,94.8752,94.892,94.6408,94.7329,14235.0
2016-03-18 13:40:00,113.16,113.2,113.06,113.19,14124.0,94.7329,94.7664,94.6492,94.758,14124.0
2016-03-18 13:50:00,113.18,113.55,113.16,113.46,37283.0,94.7497,95.0594,94.7329,94.9841,37283.0
2016-03-18 14:00:00,113.49,113.5,113.32,113.43,11167.0,95.0092,95.0175,94.8669,94.9589,11167.0
2016-03-18 14:10:00,113.4,113.56,113.28,113.3,29207.0,94.9338,95.0678,94.8334,94.8501,29207.0
2016-03-18 14:20:00,113.31,113.53,113.25,113.46,16201.0,94.8585,95.0427,94.8083,94.9841,16201.0
2016-03-18 14:30:00,113.46,113.48,113.31,113.35,15648.0,94.9841,95.0008,94.8585,94.892,15648.0
2016-03-18 14:40:00,113.34,113.35,113.27,113.27,9751.0,94.8836,94.892,94.825,94.825,9751.0
2016-03-18 14:50:00,113.28,113.31,113.17,113.18,15004.0,94.8334,94.8585,94.7413,94.7497,15004.0
2016-03-18 15:00:00,113.2,113.66,113.18,113.62,20445.0,94.7664,95.1515,94.7497,95.118,20445.0
2016-03-18 15:10:00,113.62,113.65,113.46,113.48,50322.0,95.118,95.1431,94.9841,95.0008,50322.0
2016-03-18 15:20:00,113.49,113.53,113.39,113.49,27645.0,95.0092,95.0427,94.9255,95.0092,27645.0
2016-03-18 15:30:00,113.49,113.63,113.45,113.55,20424.0,95.0092,95.1264,94.9757,95.0594,20424.0
2016-03-18 15:40:00,113.56,113.64,113.45,113.58,37672.0,95.0678,95.1347,94.9757,95.0845,37672.0
2016-03-18 15:50:00,113.59,113.6,113.39,113.48,114305.0,95.0929,95.1013,94.9255,95.0008,114305.0
2016-03-21 09:30:00,113.17,113.73,112.92,113.28,12407.0,94.7413,95.2101,94.532,94.8334,12407.0
2016-03-21 09:40:00,113.41,113.88,113.41,113.7,23153.0,94.9422,95.3357,94.9422,95.185,23153.0
2016-03-21 09:50:00,113.7,113.87,113.62,113.75,18229.0,95.185,95.3273,95.118,95.2268,18229.0
2016-03-21 10:00:00,113.75,113.88,113.55,113.69,16593.0,95.2268,95.3357,95.0594,95.1766,16593.0
2016-03-21 10:10:00,113.66,113.67,113.46,113.54,12200.0,95.1515,95.1599,94.9841,95.051,12200.0
2016-03-21 10:20:00,113.61,113.72,113.4,113.45,17564.0,95.1096,95.2017,94.9338,94.9757,17564.0
2016-03-21 10:30:00,113.43,113.56,113.29,113.48,12378.0,94.9589,95.0678,94.8417,95.0008,12378.0
2016-03-21 10:40:00,113.47,113.52,113.18,113.18,15059.0,94.9924,95.0343,94.7497,94.7497,15059.0
2016-03-21 10:50:00,113.22,113.34,113.15,113.17,16304.0,94.7831,94.8836,94.7245,94.7413,16304.0
2016-03-21 11:00:00,113.22,113.37,113.21,113.23,18348.0,94.7831,94.9087,94.7748,94.7915,18348.0
2016-03-21 11:10:00,113.26,113.58,113.25,113.55,18058.0,94.8166,95.0845,94.8083,95.0594,18058.0
2016-03-21 11:20:00,113.56,113.77,113.56,113.56,8773.0,95.0678,95.2436,95.0678,95.0678,8773.0
2016-03-21 11:30:00,113.61,113.71,113.56,113.57,7145.0,95.1096,95.1933,95.0678,95.0761,7145.0
2016-03-21 11:40:00,113.55,113.59,113.43,113.52,15188.0,95.0594,95.0929,94.9589,95.0343,15188.0
2016-03-21 11:50:00,113.52,113.71,113.49,113.56,16884.0,95.0343,95.1933,95.0092,95.0678,16884.0
2016-03-21 12:00:00,113.5,113.69,113.46,113.69,4979.0,95.0175,95.1766,94.9841,95.1766,4979.0
2016-03-21 12:10:00,113.67,113.68,113.44,113.49,9536.0,95.1599,95.1682,94.9673,95.0092,9536.0
2016-03-21 12:20:00,113.51,113.58,113.43,113.55,8550.0,95.0259,95.0845,94.9589,95.0594,8550.0
2016-03-21 12:30:00,113.55,113.76,113.55,113.75,7130.0,95.0594,95.2352,95.0594,95.2268,7130.0
2016-03-21 12:40:00,113.72,113.74,113.56,113.64,5472.0,95.2017,95.2185,95.0678,95.1347,5472.0
2016-03-21 12:50:00,113.61,113.67,113.53,113.62,12923.0,95.1096,95.1599,95.0427,95.118,12923.0
2016-03-21 13:00:00,113.6,113.73,113.6,113.7,10191.0,95.1013,95.2101,95.1013,95.185,10191.0
2016-03-21 13:10:00,113.63,113.84,113.62,113.84,9707.0,95.1264,95.3022,95.118,95.3022,9707.0
2016-03-21 13:20:00,113.86,113.95,113.76,113.88,13854.0,95.3189,95.3943,95.2352,95.3357,13854.0
2016-03-21 13:30:00,113.87,113.89,113.78,113.81,7415.0,95.3273,95.344,95.2519,95.2771,7415.0
2016-03-21 13:40:00,113.78,113.87,113.72,113.8,10265.0,95.2519,95.3273,95.2017,95.2687,10265.0
2016-03-21 13:50:00,113.82,113.92,113.79,113.8,10893.0,95.2854,95.3691,95.2603,95.2687,10893.0
2016-03-21 14:00:00,113.8,113.85,113.72,113.72,18852.0,95.2687,95.3105,95.2017,95.2017,18852.0
2016-03-21 14:10:00,113.74,113.81,113.66,113.73,8764.0,95.2185,95.2771,95.1515,95.2101,8764.0
2016-03-21 14:20:00,113.72,113.89,113.64,113.85,21450.0,95.2017,95.344,95.1347,95.3105,21450.0
2016-03-21 14:30:00,113.85,113.88,113.74,113.88,12755.0,95.3105,95.3357,95.2185,95.3357,12755.0
2016-03-21 14:40:00,113.88,114.02,113.81,113.93,16138.0,95.3357,95.4529,95.2771,95.3775,16138.0
2016-03-21 14:50:00,113.93,114.01,113.9,113.95,11778.0,95.3775,95.4445,95.3524,95.3943,11778.0
2016-03-21 15:00:00,113.95,113.99,113.85,113.97,13883.0,95.3943,95.4277,95.3105,95.411,13883.0
2016-03-21 15:10:00,113.97,114.07,113.93,113.97,17137.0,95.411,95.4947,95.3775,95.411,17137.0
2016-03-21 15:20:00,113.96,114.19,113.96,114.11,16987.0,95.4026,95.5952,95.4026,95.5282,16987.0
2016-03-21 15:30:00,114.09,114.12,113.99,114.04,22986.0,95.5115,95.5366,95.4277,95.4696,22986.0
2016-03-21 15:40:00,114.01,114.08,113.94,114.0,25037.0,95.4445,95.5031,95.3859,95.4361,25037.0
2016-03-21 15:50:00,114.01,114.11,114.0,114.06,48071.0,95.4445,95.5282,95.4361,95.4864,48071.0
2016-03-22 09:30:00,113.24,113.73,113.12,113.14,27384.0,94.7999,95.2101,94.6994,94.7162,27384.0
2016-03-22 09:40:00,113.3,113.5,113.03,113.2,8774.0,94.8501,95.0175,94.6241,94.7664,8774.0
2016-03-22 09:50:00,113.2,113.88,113.11,113.88,11096.0,94.7664,95.3357,94.691,95.3357,11096.0
2016-03-22 10:00:00,113.79,113.95,113.7,113.7,8627.0,95.2603,95.3943,95.185,95.185,8627.0
2016-03-22 10:10:00,113.7,113.76,113.49,113.65,8317.0,95.185,95.2352,95.0092,95.1431,8317.0
2016-03-22 10:20:00,113.78,113.79,113.62,113.79,5037.0,95.2519,95.2603,95.118,95.2603,5037.0
2016-03-22 10:30:00,113.78,114.12,113.62,114.04,6921.0,95.2519,95.5366,95.118,95.4696,6921.0
2016-03-22 10:40:00,114.01,114.08,113.89,114.02,6401.0,95.4445,95.5031,95.344,95.4529,6401.0
2016-03-22 10:50:00,114.07,114.27,114.02,114.27,8944.0,95.4947,95.6622,95.4529,95.6622,8944.0
2016-03-22 11:00:00,114.26,114.37,114.04,114.13,8700.0,95.6538,95.7459,95.4696,95.545,8700.0
2016-03-22 11:10:00,114.2,114.51,114.12,114.51,7676.0,95.6036,95.8631,95.5366,95.8631,7676.0
2016-03-22 11:20:00,114.47,114.54,114.36,114.53,28815.0,95.8296,95.8882,95.7375,95.8798,28815.0
2016-03-22 11:30:00,114.5,114.54,114.37,114.44,8403.0,95.8547,95.8882,95.7459,95.8045,8403.0
2016-03-22 11:40:00,114.4,114.51,114.17,114.24,7937.0,95.771,95.8631,95.5784,95.637,7937.0
2016-03-22 11:50:00,114.14,114.42,114.13,114.41,14540.0,95.5533,95.7877,95.545,95.7794,14540.0
2016-03-22 12:00:00,114.42,114.45,114.29,114.37,16234.0,95.7877,95.8128,95.6789,95.7459,16234.0
2016-03-22 12:10:00,114.34,114.48,114.32,114.34,6564.0,95.7208,95.838,95.704,95.7208,6564.0
2016-03-22 12:20:00,114.36,114.47,114.33,114.46,6544.0,95.7375,95.8296,95.7124,95.8212,6544.0
2016-03-22 12:30:00,114.42,114.56,114.38,114.41,16401.0,95.7877,95.9049,95.7542,95.7794,16401.0
2016-03-22 12:40:00,114.38,114.42,114.28,114.28,3929.0,95.7542,95.7877,95.6705,95.6705,3929.0
2016-03-22 12:50:00,114.27,114.53,114.27,114.47,11667.0,95.6622,95.8798,95.6622,95.8296,11667.0
2016-03-22 13:00:00,114.44,114.49,114.4,114.44,12704.0,95.8045,95.8463,95.771,95.8045,12704.0
2016-03-22 13:10:00,114.42,114.46,114.1,114.14,21770.0,95.7877,95.8212,95.5198,95.5533,21770.0
2016-03-22 13:20:00,114.14,114.35,114.13,114.32,5242.0,95.5533,95.7291,95.545,95.704,5242.0
2016-03-22 13:30:00,114.3,114.34,114.17,114.22,14063.0,95.6873,95.7208,95.5784,95.6203,14063.0
2016-03-22 13:40:00,114.21,114.23,114.01,114.11,14195.0,95.6119,95.6287,95.4445,95.5282,14195.0
2016-03-22 13:50:00,114.08,114.29,114.07,114.07,22599.0,95.5031,95.6789,95.4947,95.4947,22599.0
2016-03-22 14:00:00,114.12,114.2,114.09,114.11,5255.0,95.5366,95.6036,95.5115,95.5282,5255.0
2016-03-22 14:10:00,114.17,114.28,114.1,114.21,13298.0,95.5784,95.6705,95.5198,95.6119,13298.0
2016-03-22 14:20:00,114.24,114.45,114.17,114.37,12977.0,95.637,95.8128,95.5784,95.7459,12977.0
2016-03-22 14:30:00,114.38,114.56,114.34,114.55,15148.0,95.7542,95.9049,95.7208,95.8966,15148.0
2016-03-22 14:40:00,114.59,114.69,114.56,114.64,22435.0,95.93,96.0138,95.9049,95.9719,22435.0
2016-03-22 14:50:00,114.63,114.67,114.41,114.42,10254.0,95.9635,95.997,95.7794,95.7877,10254.0
2016-03-22 15:00:00,114.39,114.43,114.29,114.35,10656.0,95.7626,95.7961,95.6789,95.7291,10656.0
2016-03-22 15:10:00,114.32,114.34,114.12,114.21,27408.0,95.704,95.7208,95.5366,95.6119,27408.0
2016-03-22 15:20:00,114.14,114.21,113.97,114.03,11050.0,95.5533,95.6119,95.411,95.4612,11050.0
2016-03-22 15:30:00,114.01,114.14,113.98,114.04,21034.0,95.4445,95.5533,95.4194,95.4696,21034.0
2016-03-22 15:40:00,114.05,114.09,113.89,114.09,30103.0,95.478,95.5115,95.344,95.5115,30103.0
2016-03-22 15:50:00,114.07,114.13,113.97,114.07,37565.0,95.4947,95.545,95.411,95.4947,37565.0
2016-03-23 09:30:00,113.56,113.63,113.02,113.09,12387.0,95.0678,95.1264,94.6157,94.6743,12387.0
2016-03-23 09:40:00,113.02,113.47,112.84,113.25,11443.0,94.6157,94.9924,94.465,94.8083,11443.0
2016-03-23 09:50:00,113.17,113.49,113.12,113.12,5363.0,94.7413,95.0092,94.6994,94.6994,5363.0
2016-03-23 10:00:00,113.17,113.2,112.84,112.92,4699.0,94.7413,94.7664,94.465,94.532,4699.0
2016-03-23 10:10:00,112.96,113.31,112.95,113.11,7112.0,94.5655,94.8585,94.5571,94.691,7112.0
2016-03-23 10:20:00,113.06,113.24,113.05,113.08,2442.0,94.6492,94.7999,94.6408,94.6659,2442.0
2016-03-23 10:30:00,113.08,113.2,112.92,112.98,11646.0,94.6659,94.7664,94.532,94.5822,11646.0
2016-03-23 10:40:00,113.08,113.44,112.96,113.44,10643.0,94.6659,94.9673,94.5655,94.9673,10643.0
2016-03-23 10:50:00,113.36,113.42,113.29,113.36,2393.0,94.9003,94.9506,94.8417,94.9003,2393.0
2016-03-23 11:00:00,113.36,113.36,113.13,113.32,10148.0,94.9003,94.9003,94.7078,94.8669,10148.0
2016-03-23 11:10:00,113.32,113.41,113.08,113.08,5406.0,94.8669,94.9422,94.6659,94.6659,5406.0
2016-03-23 11:20:00,113.09,113.32,113.08,113.24,5960.0,94.6743,94.8669,94.6659,94.7999,5960.0
2016-03-23 11:30:00,113.16,113.26,113.08,113.23,6065.0,94.7329,94.8166,94.6659,94.7915,6065.0
2016-03-23 11:40:00,113.16,113.31,113.15,113.28,5545.0,94.7329,94.8585,94.7245,94.8334,5545.0
2016-03-23 11:50:00,113.25,113.41,113.18,113.31,5319.0,94.8083,94.9422,94.7497,94.8585,5319.0
2016-03-23 12:00:00,113.37,113.43,113.31,113.4,4847.0,94.9087,94.9589,94.8585,94.9338,4847.0
2016-03-23 12:10:00,113.4,113.59,113.37,113.56,4800.0,94.9338,95.0929,94.9087,95.0678,4800.0
2016-03-23 12:20:00,113.57,113.69,113.57,113.6,9180.0,95.0761,95.1766,95.0761,95.1013,9180.0
2016-03-23 12:30:00,113.65,113.78,113.58,113.78,6584.0,95.1431,95.2519,95.0845,95.2519,6584.0
2016-03-23 12:40:00,113.75,113.87,113.7,113.79,5410.0,95.2268,95.3273,95.185,95.2603,5410.0
2016-03-23 12:50:00,113.78,113.78,113.66,113.74,4500.0,95.2519,95.2519,95.1515,95.2185,4500.0
2016-03-23 13:00:00,113.73,113.75,113.59,113.7,6114.0,95.2101,95.2268,95.0929,95.185,6114.0
2016-03-23 13:10:00,113.67,113.87,113.67,113.81,5742.0,95.1599,95.3273,95.1599,95.2771,5742.0
2016-03-23 13:20:00,113.8,113.88,113.7,113.83,4346.0,95.2687,95.3357,95.185,95.2938,4346.0
2016-03-23 13:30:00,113.83,113.83,113.67,113.79,6690.0,95.2938,95.2938,95.1599,95.2603,6690.0
2016-03-23 13:40:00,113.79,113.91,113.71,113.78,6710.0,95.2603,95.3608,95.1933,95.2519,6710.0
2016-03-23 13:50:00,113.8,113.9,113.8,113.84,6101.0,95.2687,95.3524,95.2687,95.3022,6101.0
2016-03-23 14:00:00,113.81,113.99,113.79,113.95,7000.0,95.2771,95.4277,95.2603,95.3943,7000.0
2016-03-23 14:10:00,113.95,113.96,113.77,113.9,8162.0,95.3943,95.4026,95.2436,95.3524,8162.0
2016-03-23 14:20:00,113.87,113.94,113.72,113.81,5480.0,95.3273,95.3859,95.2017,95.2771,5480.0
2016-03-23 14:30:00,113.8,113.94,113.7,113.7,12676.0,95.2687,95.3859,95.185,95.185,12676.0
2016-03-23 14:40:00,113.7,113.81,113.46,113.46,8536.0,95.185,95.2771,94.9841,94.9841,8536.0
2016-03-23 14:50:00,113.51,113.53,113.27,113.27,5265.0,95.0259,95.0427,94.825,94.825,5265.0
2016-03-23 15:00:00,113.32,113.43,113.27,113.43,10431.0,94.8669,94.9589,94.825,94.9589,10431.0
2016-03-23 15:10:00,113.4,113.46,113.32,113.33,10580.0,94.9338,94.9841,94.8669,94.8752,10580.0
2016-03-23 15:20:00,113.34,113.46,113.19,113.24,25026.0,94.8836,94.9841,94.758,94.7999,25026.0
2016-03-23 15:30:00,113.24,113.27,113.14,113.14,15161.0,94.7999,94.825,94.7162,94.7162,15161.0
2016-03-23 15:40:00,113.17,113.2,113.02,113.2,20415.0,94.7413,94.7664,94.6157,94.7664,20415.0
2016-03-23 15:50:00,113.19,113.19,112.99,113.07,61464.0,94.758,94.758,94.5906,94.6576,61464.0
2016-03-24 09:30:00,111.95,112.17,111.1,111.61,24769.0,93.7199,93.9041,93.0084,93.4353,24769.0
2016-03-24 09:40:00,111.71,112.16,111.2,111.35,20667.0,93.519,93.8957,93.0921,93.2176,20667.0
2016-03-24 09:50:00,111.3,111.38,110.98,111.25,45418.0,93.1758,93.2428,92.9079,93.1339,45418.0
2016-03-24 10:00:00,111.26,111.33,111.0,111.19,70069.0,93.1423,93.2009,92.9246,93.0837,70069.0
2016-03-24 10:10:00,111.12,111.16,110.8,110.87,14986.0,93.0251,93.0586,92.7572,92.8158,14986.0
2016-03-24 10:20:00,110.9,111.11,110.76,110.8,62211.0,92.8409,93.0167,92.7237,92.7572,62211.0
2016-03-24 10:30:00,110.81,111.05,110.72,110.83,14761.0,92.7656,92.9665,92.6902,92.7823,14761.0
2016-03-24 10:40:00,110.86,111.24,110.86,110.87,14457.0,92.8074,93.1256,92.8074,92.8158,14457.0
2016-03-24 10:50:00,110.95,111.09,110.9,111.02,9821.0,92.8828,93.0,92.8409,92.9414,9821.0
2016-03-24 11:00:00,110.98,111.09,110.8,110.97,28030.0,92.9079,93.0,92.7572,92.8995,28030.0
2016-03-24 11:10:00,110.95,111.06,110.73,110.87,20514.0,92.8828,92.9749,92.6986,92.8158,20514.0
2016-03-24 11:20:00,110.87,110.87,110.52,110.8,9760.0,92.8158,92.8158,92.5228,92.7572,9760.0
2016-03-24 11:30:00,110.81,110.89,110.68,110.75,14237.0,92.7656,92.8326,92.6568,92.7154,14237.0
2016-03-24 11:40:00,110.74,110.85,110.68,110.7,19076.0,92.707,92.7991,92.6568,92.6735,19076.0
2016-03-24 11:50:00,110.7,110.98,110.66,110.98,13991.0,92.6735,92.9079,92.64,92.9079,13991.0
2016-03-24 12:00:00,110.95,111.36,110.94,111.24,8953.0,92.8828,93.226,92.8744,93.1256,8953.0
2016-03-24 12:10:00,111.27,111.31,110.97,110.97,8732.0,93.1507,93.1842,92.8995,92.8995,8732.0
2016-03-24 12:20:00,110.97,111.08,110.97,110.99,7450.0,92.8995,92.9916,92.8995,92.9163,7450.0
2016-03-24 12:30:00,110.98,111.09,110.95,110.95,7300.0,92.9079,93.0,92.8828,92.8828,7300.0
2016-03-24 12:40:00,110.93,111.18,110.93,111.14,6315.0,92.866,93.0753,92.866,93.0418,6315.0
2016-03-24 12:50:00,111.18,111.28,111.17,111.25,7830.0,93.0753,93.159,93.067,93.1339,7830.0
2016-03-24 13:00:00,111.23,111.27,111.1,111.23,18308.0,93.1172,93.1507,93.0084,93.1172,18308.0
2016-03-24 13:10:00,111.23,111.34,111.16,111.19,5902.0,93.1172,93.2093,93.0586,93.0837,5902.0
2016-03-24 13:20:00,111.26,111.33,111.17,111.27,9357.0,93.1423,93.2009,93.067,93.1507,9357.0
2016-03-24 13:30:00,111.26,111.35,111.2,111.31,6901.0,93.1423,93.2176,93.0921,93.1842,6901.0
2016-03-24 13:40:00,111.29,111.4,111.29,111.33,5866.0,93.1674,93.2595,93.1674,93.2009,5866.0
2016-03-24 13:50:00,111.36,111.48,111.34,111.43,11077.0,93.226,93.3265,93.2093,93.2846,11077.0
2016-03-24 14:00:00,111.46,111.46,111.23,111.28,13638.0,93.3097,93.3097,93.1172,93.159,13638.0
2016-03-24 14:10:00,111.32,111.47,111.32,111.38,10298.0,93.1925,93.3181,93.1925,93.2428,10298.0
2016-03-24 14:20:00,111.39,111.43,111.19,111.27,15747.0,93.2511,93.2846,93.0837,93.1507,15747.0
2016-03-24 14:30:00,111.25,111.44,111.21,111.3,14243.0,93.1339,93.293,93.1004,93.1758,14243.0
2016-03-24 14:40:00,111.3,111.46,111.3,111.39,15512.0,93.1758,93.3097,93.1758,93.2511,15512.0
2016-03-24 14:50:00,111.4,111.43,111.16,111.16,25553.0,93.2595,93.2846,93.0586,93.0586,25553.0
2016-03-24 15:00:00,111.21,111.38,111.18,111.27,17983.0,93.1004,93.2428,93.0753,93.1507,17983.0
2016-03-24 15:10:00,111.28,111.4,111.28,111.35,18348.0,93.159,93.2595,93.159,93.2176,18348.0
2016-03-24 15:20:00,111.36,111.37,111.24,111.3,20532.0,93.226,93.2344,93.1256,93.1758,20532.0
2016-03-24 15:30:00,111.31,111.4,111.24,111.37,24276.0,93.1842,93.2595,93.1256,93.2344,24276.0
2016-03-24 15:40:00,111.35,111.48,111.33,111.45,37503.0,93.2176,93.3265,93.2009,93.3014,37503.0
2016-03-24 15:50:00,111.44,111.58,111.36,111.56,70768.0,93.293,93.4102,93.226,93.3935,70768.0
2016-03-28 09:30:00,112.03,112.26,111.57,112.23,10654.0,93.7869,93.9795,93.4018,93.9543,10654.0
2016-03-28 09:40:00,112.3,112.3,111.94,111.94,5410.0,94.013,94.013,93.7116,93.7116,5410.0
2016-03-28 09:50:00,111.92,112.09,111.9,111.98,10697.0,93.6948,93.8371,93.6781,93.7451,10697.0
2016-03-28 10:00:00,112.03,112.06,111.81,112.06,4400.0,93.7869,93.812,93.6027,93.812,4400.0
2016-03-28 10:10:00,112.02,112.08,111.85,111.85,3744.0,93.7785,93.8288,93.6362,93.6362,3744.0
2016-03-28 10:20:00,111.82,111.91,111.69,111.74,4650.0,93.6111,93.6865,93.5023,93.5441,4650.0
2016-03-28 10:30:00,111.75,111.75,111.05,111.15,25228.0,93.5525,93.5525,92.9665,93.0502,25228.0
2016-03-28 10:40:00,111.05,111.15,110.97,111.06,15576.0,92.9665,93.0502,92.8995,92.9749,15576.0
2016-03-28 10:50:00,111.06,111.2,111.05,111.15,5800.0,92.9749,93.0921,92.9665,93.0502,5800.0
2016-03-28 11:00:00,111.2,111.21,111.08,111.12,8549.0,93.0921,93.1004,92.9916,93.0251,8549.0
2016-03-28 11:10:00,111.18,111.24,111.1,111.1,4908.0,93.0753,93.1256,93.0084,93.0084,4908.0
2016-03-28 11:20:00,111.12,111.12,110.88,111.01,10376.0,93.0251,93.0251,92.8242,92.933,10376.0
2016-03-28 11:30:00,111.06,111.16,111.0,111.05,6020.0,92.9749,93.0586,92.9246,92.9665,6020.0
2016-03-28 11:40:00,111.05,111.24,110.99,111.21,8277.0,92.9665,93.1256,92.9163,93.1004,8277.0
2016-03-28 11:50:00,111.13,111.22,111.09,111.12,5204.0,93.0335,93.1088,93.0,93.0251,5204.0
2016-03-28 12:00:00,111.15,111.27,111.04,111.19,9530.0,93.0502,93.1507,92.9581,93.0837,9530.0
2016-03-28 12:10:00,111.17,111.37,111.13,111.37,3576.0,93.067,93.2344,93.0335,93.2344,3576.0
2016-03-28 12:20:00,111.38,111.38,111.27,111.36,10604.0,93.2428,93.2428,93.1507,93.226,10604.0
2016-03-28 12:30:00,111.38,111.65,111.36,111.65,7939.0,93.2428,93.4688,93.226,93.4688,7939.0
2016-03-28 12:40:00,111.65,111.66,111.56,111.56,1600.0,93.4688,93.4772,93.3935,93.3935,1600.0
2016-03-28 12:50:00,111.55,111.72,111.5,111.67,4100.0,93.3851,93.5274,93.3432,93.4855,4100.0
2016-03-28 13:00:00,111.64,111.69,111.61,111.69,4246.0,93.4604,93.5023,93.4353,93.5023,4246.0
2016-03-28 13:10:00,111.71,111.8,111.66,111.74,6643.0,93.519,93.5944,93.4772,93.5441,6643.0
2016-03-28 13:20:00,111.71,111.86,111.7,111.83,9742.0,93.519,93.6446,93.5107,93.6195,9742.0
2016-03-28 13:30:00,111.88,111.94,111.87,111.93,4885.0,93.6613,93.7116,93.653,93.7032,4885.0
2016-03-28 13:40:00,111.93,112.01,111.81,112.0,7950.0,93.7032,93.7702,93.6027,93.7618,7950.0
2016-03-28 13:50:00,112.01,112.12,111.98,111.98,15966.0,93.7702,93.8623,93.7451,93.7451,15966.0
2016-03-28 14:00:00,111.98,112.1,111.91,111.91,6660.0,93.7451,93.8455,93.6865,93.6865,6660.0
2016-03-28 14:10:00,111.94,112.1,111.94,112.08,14421.0,93.7116,93.8455,93.7116,93.8288,14421.0
2016-03-28 14:20:00,112.03,112.1,111.96,112.02,5428.0,93.7869,93.8455,93.7283,93.7785,5428.0
2016-03-28 14:30:00,112.02,112.07,111.95,112.03,5351.0,93.7785,93.8204,93.7199,93.7869,5351.0
2016-03-28 14:40:00,112.01,112.01,111.8,111.85,10284.0,93.7702,93.7702,93.5944,93.6362,10284.0
2016-03-28 14:50:00,111.85,111.88,111.77,111.84,8700.0,93.6362,93.6613,93.5693,93.6279,8700.0
2016-03-28 15:00:00,111.85,111.91,111.82,111.89,10483.0,93.6362,93.6865,93.6111,93.6697,10483.0
2016-03-28 15:10:00,111.94,111.99,111.88,111.88,4928.0,93.7116,93.7534,93.6613,93.6613,4928.0
2016-03-28 15:20:00,111.88,111.99,111.84,111.98,9371.0,93.6613,93.7534,93.6279,93.7451,9371.0
2016-03-28 15:30:00,111.91,111.96,111.83,111.9,10972.0,93.6865,93.7283,93.6195,93.6781,10972.0
2016-03-28 15:40:00,111.91,112.04,111.84,111.88,13142.0,93.6865,93.7953,93.6279,93.6613,13142.0
2016-03-28 15:50:00,111.85,111.93,111.77,111.87,25796.0,93.6362,93.7032,93.5693,93.653,25796.0
2016-03-29 09:30:00,111.24,111.39,110.51,111.25,21175.0,93.1256,93.2511,92.5144,93.1339,21175.0
2016-03-29 09:40:00,111.29,111.52,110.98,111.37,23826.0,93.1674,93.36,92.9079,93.2344,23826.0
2016-03-29 09:50:00,111.45,111.46,110.9,111.1,10481.0,93.3014,93.3097,92.8409,93.0084,10481.0
2016-03-29 10:00:00,111.1,111.45,111.09,111.24,9089.0,93.0084,93.3014,93.0,93.1256,9089.0
2016-03-29 10:10:00,111.32,111.33,110.89,111.2,17032.0,93.1925,93.2009,92.8326,93.0921,17032.0
2016-03-29 10:20:00,111.18,111.47,111.18,111.39,8478.0,93.0753,93.3181,93.0753,93.2511,8478.0
2016-03-29 10:30:00,111.41,111.57,111.39,111.53,9786.0,93.2679,93.4018,93.2511,93.3683,9786.0
2016-03-29 10:40:00,111.6,111.71,111.48,111.63,10608.0,93.4269,93.519,93.3265,93.4521,10608.0
2016-03-29 10:50:00,111.58,111.68,111.57,111.68,6580.0,93.4102,93.4939,93.4018,93.4939,6580.0
2016-03-29 11:00:00,111.65,111.69,111.53,111.53,6351.0,93.4688,93.5023,93.3683,93.3683,6351.0
2016-03-29 11:10:00,111.52,111.62,111.49,111.56,8777.0,93.36,93.4437,93.3349,93.3935,8777.0
2016-03-29 11:20:00,111.63,111.72,111.59,111.72,3000.0,93.4521,93.5274,93.4186,93.5274,3000.0
2016-03-29 11:30:00,111.67,111.76,111.67,111.74,4636.0,93.4855,93.5609,93.4855,93.5441,4636.0
2016-03-29 11:40:00,111.71,111.71,111.46,111.51,23747.0,93.519,93.519,93.3097,93.3516,23747.0
2016-03-29 11:50:00,111.5,111.58,111.28,111.29,8521.0,93.3432,93.4102,93.159,93.1674,8521.0
2016-03-29 12:00:00,111.26,111.52,111.26,111.49,9807.0,93.1423,93.36,93.1423,93.3349,9807.0
2016-03-29 12:10:00,111.44,111.57,111.37,111.42,11045.0,93.293,93.4018,93.2344,93.2763,11045.0
2016-03-29 12:20:00,111.42,111.96,111.42,111.96,20395.0,93.2763,93.7283,93.2763,93.7283,20395.0
2016-03-29 12:30:00,112.0,112.06,111.81,111.96,29588.0,93.7618,93.812,93.6027,93.7283,29588.0
2016-03-29 12:40:00,111.99,112.23,111.96,112.12,26617.0,93.7534,93.9543,93.7283,93.8623,26617.0
2016-03-29 12:50:00,112.09,112.17,112.01,112.01,7076.0,93.8371,93.9041,93.7702,93.7702,7076.0
2016-03-29 13:00:00,112.01,112.01,111.88,111.95,6981.0,93.7702,93.7702,93.6613,93.7199,6981.0
2016-03-29 13:10:00,111.96,112.13,111.95,112.13,3200.0,93.7283,93.8706,93.7199,93.8706,3200.0
2016-03-29 13:20:00,112.07,112.11,111.99,111.99,11380.0,93.8204,93.8539,93.7534,93.7534,11380.0
2016-03-29 13:30:00,111.95,112.08,111.95,112.0,12191.0,93.7199,93.8288,93.7199,93.7618,12191.0
2016-03-29 13:40:00,112.0,112.1,111.96,111.99,18584.0,93.7618,93.8455,93.7283,93.7534,18584.0
2016-03-29 13:50:00,111.99,112.09,111.92,112.02,8974.0,93.7534,93.8371,93.6948,93.7785,8974.0
2016-03-29 14:00:00,111.98,112.08,111.94,112.0,18370.0,93.7451,93.8288,93.7116,93.7618,18370.0
2016-03-29 14:10:00,112.0,112.32,112.0,112.32,16006.0,93.7618,94.0297,93.7618,94.0297,16006.0
2016-03-29 14:20:00,112.39,112.6,112.34,112.52,16917.0,94.0883,94.2641,94.0464,94.1971,16917.0
2016-03-29 14:30:00,112.5,112.63,112.4,112.55,35672.0,94.1804,94.2892,94.0967,94.2222,35672.0
2016-03-29 14:40:00,112.55,112.84,112.52,112.75,18069.0,94.2222,94.465,94.1971,94.3897,18069.0
2016-03-29 14:50:00,112.79,112.81,112.66,112.76,16760.0,94.4232,94.4399,94.3143,94.398,16760.0
2016-03-29 15:00:00,112.73,112.84,112.65,112.68,21808.0,94.3729,94.465,94.306,94.3311,21808.0
2016-03-29 15:10:00,112.67,112.79,112.66,112.79,12106.0,94.3227,94.4232,94.3143,94.4232,12106.0
2016-03-29 15:20:00,112.77,112.8,112.72,112.77,17329.0,94.4064,94.4315,94.3646,94.4064,17329.0
2016-03-29 15:30:00,112.76,112.79,112.67,112.75,14613.0,94.398,94.4232,94.3227,94.3897,14613.0
2016-03-29 15:40:00,112.73,112.82,112.61,112.66,23595.0,94.3729,94.4483,94.2725,94.3143,23595.0
2016-03-29 15:50:00,112.64,112.81,112.6,112.77,58551.0,94.2976,94.4399,94.2641,94.4064,58551.0
2016-03-30 09:30:00,114.15,115.26,113.19,115.03,104396.0,95.5617,96.4909,94.758,96.2984,104396.0
2016-03-30 09:40:00,115.1,115.18,114.27,114.32,28427.0,96.357,96.424,95.6622,95.704,28427.0
2016-03-30 09:50:00,114.25,114.29,113.68,113.73,10580.0,95.6454,95.6789,95.1682,95.2101,10580.0
2016-03-30 10:00:00,113.66,114.18,113.61,114.18,21884.0,95.1515,95.5868,95.1096,95.5868,21884.0
2016-03-30 10:10:00,114.17,114.6,114.1,114.37,25449.0,95.5784,95.9384,95.5198,95.7459,25449.0
2016-03-30 10:20:00,114.36,114.86,114.36,114.77,39706.0,95.7375,96.1561,95.7375,96.0807,39706.0
2016-03-30 10:30:00,114.72,114.95,114.57,114.79,17444.0,96.0389,96.2314,95.9133,96.0975,17444.0
2016-03-30 10:40:00,114.84,114.87,114.65,114.75,24095.0,96.1393,96.1644,95.9803,96.064,24095.0
2016-03-30 10:50:00,114.8,114.91,114.62,114.71,21262.0,96.1058,96.1979,95.9552,96.0305,21262.0
2016-03-30 11:00:00,114.68,114.8,114.43,114.5,27255.0,96.0054,96.1058,95.7961,95.8547,27255.0
2016-03-30 11:10:00,114.5,114.58,114.4,114.4,19278.0,95.8547,95.9217,95.771,95.771,19278.0
2016-03-30 11:20:00,114.47,114.52,113.96,114.04,13275.0,95.8296,95.8714,95.4026,95.4696,13275.0
2016-03-30 11:30:00,114.02,114.06,113.87,113.95,32669.0,95.4529,95.4864,95.3273,95.3943,32669.0
2016-03-30 11:40:00,113.91,114.12,113.91,114.08,4008.0,95.3608,95.5366,95.3608,95.5031,4008.0
2016-03-30 11:50:00,114.08,114.08,113.9,113.98,3494.0,95.5031,95.5031,95.3524,95.4194,3494.0
2016-03-30 12:00:00,113.97,114.06,113.87,114.06,8693.0,95.411,95.4864,95.3273,95.4864,8693.0
2016-03-30 12:10:00,114.08,114.13,113.98,113.99,3743.0,95.5031,95.545,95.4194,95.4277,3743.0
2016-03-30 12:20:00,114.0,114.01,113.89,113.92,9202.0,95.4361,95.4445,95.344,95.3691,9202.0
2016-03-30 12:30:00,113.92,114.02,113.85,113.9,5594.0,95.3691,95.4529,95.3105,95.3524,5594.0
2016-03-30 12:40:00,113.9,113.96,113.85,113.94,6501.0,95.3524,95.4026,95.3105,95.3859,6501.0
2016-03-30 12:50:00,113.96,114.0,113.89,113.95,3481.0,95.4026,95.4361,95.344,95.3943,3481.0
2016-03-30 13:00:00,113.94,114.07,113.93,114.02,9183.0,95.3859,95.4947,95.3775,95.4529,9183.0
2016-03-30 13:10:00,114.02,114.03,113.97,114.01,5610.0,95.4529,95.4612,95.411,95.4445,5610.0
2016-03-30 13:20:00,114.05,114.13,114.0,114.11,10796.0,95.478,95.545,95.4361,95.5282,10796.0
2016-03-30 13:30:00,114.07,114.07,113.96,114.0,7413.0,95.4947,95.4947,95.4026,95.4361,7413.0
2016-03-30 13:40:00,114.01,114.21,114.01,114.21,5353.0,95.4445,95.6119,95.4445,95.6119,5353.0
2016-03-30 13:50:00,114.23,114.24,114.1,114.11,11063.0,95.6287,95.637,95.5198,95.5282,11063.0
2016-03-30 14:00:00,114.06,114.15,114.01,114.07,15741.0,95.4864,95.5617,95.4445,95.4947,15741.0
2016-03-30 14:10:00,114.06,114.14,114.04,114.12,11813.0,95.4864,95.5533,95.4696,95.5366,11813.0
2016-03-30 14:20:00,114.1,114.4,114.06,114.4,24472.0,95.5198,95.771,95.4864,95.771,24472.0
2016-03-30 14:30:00,114.38,114.48,114.37,114.45,14345.0,95.7542,95.838,95.7459,95.8128,14345.0
2016-03-30 14:40:00,114.43,114.46,114.33,114.42,14023.0,95.7961,95.8212,95.7124,95.7877,14023.0
2016-03-30 14:50:00,114.39,114.46,114.3,114.32,9413.0,95.7626,95.8212,95.6873,95.704,9413.0
2016-03-30 15:00:00,114.34,114.5,114.34,114.47,11155.0,95.7208,95.8547,95.7208,95.8296,11155.0
2016-03-30 15:10:00,114.45,114.47,114.4,114.43,13523.0,95.8128,95.8296,95.771,95.7961,13523.0
2016-03-30 15:20:00,114.4,114.52,114.4,114.46,13054.0,95.771,95.8714,95.771,95.8212,13054.0
2016-03-30 15:30:00,114.47,114.48,114.38,114.42,20955.0,95.8296,95.838,95.7542,95.7877,20955.0
2016-03-30 15:40:00,114.44,114.47,114.34,114.42,44783.0,95.8045,95.8296,95.7208,95.7877,44783.0
2016-03-30 15:50:00,114.42,114.52,114.3,114.37,56573.0,95.7877,95.8714,95.6873,95.7459,56573.0
2016-03-31 09:30:00,114.15,114.66,114.15,114.21,18002.0,95.5617,95.9886,95.5617,95.6119,18002.0
2016-03-31 09:40:00,114.22,114.23,113.92,114.14,13987.0,95.6203,95.6287,95.3691,95.5533,13987.0
2016-03-31 09:50:00,114.27,114.27,113.7,114.05,6496.0,95.6622,95.6622,95.185,95.478,6496.0
2016-03-31 10:00:00,113.97,113.97,113.54,113.54,10841.0,95.411,95.411,95.051,95.051,10841.0
2016-03-31 10:10:00,113.42,113.56,113.37,113.37,5173.0,94.9506,95.0678,94.9087,94.9087,5173.0
2016-03-31 10:20:00,113.41,113.53,113.31,113.43,13000.0,94.9422,95.0427,94.8585,94.9589,13000.0
2016-03-31 10:30:00,113.46,113.76,113.44,113.74,10600.0,94.9841,95.2352,94.9673,95.2185,10600.0
2016-03-31 10:40:00,113.59,113.74,113.57,113.61,6456.0,95.0929,95.2185,95.0761,95.1096,6456.0
2016-03-31 10:50:00,113.61,113.86,113.58,113.75,6402.0,95.1096,95.3189,95.0845,95.2268,6402.0
2016-03-31 11:00:00,113.76,114.04,113.76,113.97,11596.0,95.2352,95.4696,95.2352,95.411,11596.0
2016-03-31 11:10:00,113.96,114.62,113.95,114.55,14311.0,95.4026,95.9552,95.3943,95.8966,14311.0
2016-03-31 11:20:00,114.6,114.71,114.34,114.34,10354.0,95.9384,96.0305,95.7208,95.7208,10354.0
2016-03-31 11:30:00,114.33,114.35,114.03,114.13,7810.0,95.7124,95.7291,95.4612,95.545,7810.0
2016-03-31 11:40:00,114.07,114.26,114.07,114.12,4636.0,95.4947,95.6538,95.4947,95.5366,4636.0
2016-03-31 11:50:00,114.17,114.3,114.12,114.3,6040.0,95.5784,95.6873,95.5366,95.6873,6040.0
2016-03-31 12:00:00,114.28,114.3,114.1,114.1,5858.0,95.6705,95.6873,95.5198,95.5198,5858.0
2016-03-31 12:10:00,114.02,114.4,114.0,114.35,8903.0,95.4529,95.771,95.4361,95.7291,8903.0
2016-03-31 12:20:00,114.39,114.44,114.27,114.28,5575.0,95.7626,95.8045,95.6622,95.6705,5575.0
2016-03-31 12:30:00,114.29,114.29,114.05,114.18,5290.0,95.6789,95.6789,95.478,95.5868,5290.0
2016-03-31 12:40:00,114.22,114.22,114.07,114.07,1405.0,95.6203,95.6203,95.4947,95.4947,1405.0
2016-03-31 12:50:00,114.08,114.12,113.87,113.97,12254.0,95.5031,95.5366,95.3273,95.411,12254.0
2016-03-31 13:00:00,114.0,114.11,114.0,114.09,5550.0,95.4361,95.5282,95.4361,95.5115,5550.0
2016-03-31 13:10:00,114.06,114.15,114.06,114.15,6407.0,95.4864,95.5617,95.4864,95.5617,6407.0
2016-03-31 13:20:00,114.15,114.3,114.11,114.24,9880.0,95.5617,95.6873,95.5282,95.637,9880.0
2016-03-31 13:30:00,114.27,114.29,114.01,114.01,4219.0,95.6622,95.6789,95.4445,95.4445,4219.0
2016-03-31 13:40:00,113.99,113.99,113.87,113.93,6923.0,95.4277,95.4277,95.3273,95.3775,6923.0
2016-03-31 13:50:00,113.97,114.08,113.95,114.07,7789.0,95.411,95.5031,95.3943,95.4947,7789.0
2016-03-31 14:00:00,114.12,114.16,114.03,114.11,11184.0,95.5366,95.5701,95.4612,95.5282,11184.0
2016-03-31 14:10:00,114.12,114.21,114.07,114.16,9454.0,95.5366,95.6119,95.4947,95.5701,9454.0
2016-03-31 14:20:00,114.12,114.21,114.11,114.13,16208.0,95.5366,95.6119,95.5282,95.545,16208.0
2016-03-31 14:30:00,114.12,114.26,114.11,114.21,8454.0,95.5366,95.6538,95.5282,95.6119,8454.0
2016-03-31 14:40:00,114.18,114.18,114.02,114.03,6906.0,95.5868,95.5868,95.4529,95.4612,6906.0
2016-03-31 14:50:00,114.03,114.09,113.89,113.92,16420.0,95.4612,95.5115,95.344,95.3691,16420.0
2016-03-31 15:00:00,113.89,113.99,113.86,113.95,6300.0,95.344,95.4277,95.3189,95.3943,6300.0
2016-03-31 15:10:00,113.95,113.99,113.88,113.96,7237.0,95.3943,95.4277,95.3357,95.4026,7237.0
2016-03-31 15:20:00,113.92,113.94,113.86,113.89,19293.0,95.3691,95.3859,95.3189,95.344,19293.0
2016-03-31 15:30:00,113.9,113.92,113.8,113.84,22227.0,95.3524,95.3691,95.2687,95.3022,22227.0
2016-03-31 15:40:00,113.84,113.98,113.71,113.91,90205.0,95.3022,95.4194,95.1933,95.3608,90205.0
2016-03-31 15:50:00,113.87,113.96,113.65,113.72,89916.0,95.3273,95.4026,95.1431,95.2017,89916.0
2016-04-01 09:30:00,112.25,112.54,111.75,111.78,24049.0,93.9711,94.2139,93.5525,93.5776,24049.0
2016-04-01 09:40:00,111.75,112.11,111.3,111.98,17185.0,93.5525,93.8539,93.1758,93.7451,17185.0
2016-04-01 09:50:00,111.97,112.01,111.03,111.31,38387.0,93.7367,93.7702,92.9498,93.1842,38387.0
2016-04-01 10:00:00,111.25,112.01,110.93,112.01,33246.0,93.1339,93.7702,92.866,93.7702,33246.0
2016-04-01 10:10:00,111.88,112.29,111.88,112.21,29067.0,93.6613,94.0046,93.6613,93.9376,29067.0
2016-04-01 10:20:00,112.3,112.8,112.24,112.69,39270.0,94.013,94.4315,93.9627,94.3394,39270.0
2016-04-01 10:30:00,112.71,113.08,112.5,112.98,14325.0,94.3562,94.6659,94.1804,94.5822,14325.0
2016-04-01 10:40:00,113.01,113.45,112.99,113.11,56583.0,94.6073,94.9757,94.5906,94.691,56583.0
2016-04-01 10:50:00,113.09,113.67,113.04,113.67,27856.0,94.6743,95.1599,94.6324,95.1599,27856.0
2016-04-01 11:00:00,113.69,113.73,113.43,113.65,15190.0,95.1766,95.2101,94.9589,95.1431,15190.0
2016-04-01 11:10:00,113.63,113.63,113.17,113.29,23466.0,95.1264,95.1264,94.7413,94.8417,23466.0
2016-04-01 11:20:00,113.29,113.64,113.29,113.57,21981.0,94.8417,95.1347,94.8417,95.0761,21981.0
2016-04-01 11:30:00,113.62,113.63,113.39,113.42,12528.0,95.118,95.1264,94.9255,94.9506,12528.0
2016-04-01 11:40:00,113.42,113.71,113.41,113.43,14197.0,94.9506,95.1933,94.9422,94.9589,14197.0
2016-04-01 11:50:00,113.44,113.46,113.25,113.46,11213.0,94.9673,94.9841,94.8083,94.9841,11213.0
2016-04-01 12:00:00,113.39,113.56,113.35,113.35,9035.0,94.9255,95.0678,94.892,94.892,9035.0
2016-04-01 12:10:00,113.39,113.5,113.12,113.2,6201.0,94.9255,95.0175,94.6994,94.7664,6201.0
2016-04-01 12:20:00,113.21,113.24,113.04,113.19,8396.0,94.7748,94.7999,94.6324,94.758,8396.0
2016-04-01 12:30:00,113.17,113.32,113.13,113.19,17820.0,94.7413,94.8669,94.7078,94.758,17820.0
2016-04-01 12:40:00,113.22,113.4,113.18,113.2,120036.0,94.7831,94.9338,94.7497,94.7664,120036.0
2016-04-01 12:50:00,113.2,113.23,112.92,112.92,28012.0,94.7664,94.7915,94.532,94.532,28012.0
2016-04-01 13:00:00,112.89,113.03,112.87,112.89,19420.0,94.5069,94.6241,94.4901,94.5069,19420.0
2016-04-01 13:10:00,112.85,112.95,112.77,112.89,18143.0,94.4734,94.5571,94.4064,94.5069,18143.0
2016-04-01 13:20:00,112.88,113.04,112.87,112.91,40545.0,94.4985,94.6324,94.4901,94.5236,40545.0
2016-04-01 13:30:00,112.92,113.02,112.9,112.96,23133.0,94.532,94.6157,94.5152,94.5655,23133.0
2016-04-01 13:40:00,112.96,113.01,112.86,112.93,11064.0,94.5655,94.6073,94.4818,94.5404,11064.0
2016-04-01 13:50:00,112.95,112.98,112.85,112.85,14424.0,94.5571,94.5822,94.4734,94.4734,14424.0
2016-04-01 14:00:00,112.9,112.97,112.88,112.91,24340.0,94.5152,94.5738,94.4985,94.5236,24340.0
2016-04-01 14:10:00,112.92,112.95,112.88,112.88,28387.0,94.532,94.5571,94.4985,94.4985,28387.0
2016-04-01 14:20:00,112.9,112.92,112.78,112.78,7473.0,94.5152,94.532,94.4148,94.4148,7473.0
2016-04-01 14:30:00,112.8,112.92,112.8,112.85,23650.0,94.4315,94.532,94.4315,94.4734,23650.0
2016-04-01 14:40:00,112.85,113.12,112.8,113.0,75067.0,94.4734,94.6994,94.4315,94.599,75067.0
2016-04-01 14:50:00,113.02,113.42,113.0,113.36,15838.0,94.6157,94.9506,94.599,94.9003,15838.0
2016-04-01 15:00:00,113.39,113.66,113.37,113.59,18047.0,94.9255,95.1515,94.9087,95.0929,18047.0
2016-04-01 15:10:00,113.59,113.61,113.47,113.48,13039.0,95.0929,95.1096,94.9924,95.0008,13039.0
2016-04-01 15:20:00,113.48,113.57,113.45,113.55,24662.0,95.0008,95.0761,94.9757,95.0594,24662.0
2016-04-01 15:30:00,113.54,113.59,113.4,113.53,20721.0,95.051,95.0929,94.9338,95.0427,20721.0
2016-04-01 15:40:00,113.56,113.64,113.49,113.55,31450.0,95.0678,95.1347,95.0092,95.0594,31450.0
2016-04-01 15:50:00,113.55,113.64,113.4,113.55,52910.0,95.0594,95.1347,94.9338,95.0594,52910.0
2016-04-04 09:30:00,113.22,113.35,112.39,112.53,34059.0,94.7831,94.892,94.0883,94.2055,34059.0
2016-04-04 09:40:00,112.57,112.95,112.45,112.95,24304.0,94.239,94.5571,94.1385,94.5571,24304.0
2016-04-04 09:50:00,113.17,113.34,112.93,113.22,21806.0,94.7413,94.8836,94.5404,94.7831,21806.0
2016-04-04 10:00:00,113.39,113.54,113.21,113.33,9548.0,94.9255,95.051,94.7748,94.8752,9548.0
2016-04-04 10:10:00,113.3,113.36,112.85,112.89,7267.0,94.8501,94.9003,94.4734,94.5069,7267.0
2016-04-04 10:20:00,112.92,113.09,112.83,112.9,4450.0,94.532,94.6743,94.4566,94.5152,4450.0
2016-04-04 10:30:00,112.96,113.25,112.93,112.93,5754.0,94.5655,94.8083,94.5404,94.5404,5754.0
2016-04-04 10:40:00,113.02,113.17,112.87,112.91,13122.0,94.6157,94.7413,94.4901,94.5236,13122.0
2016-04-04 10:50:00,112.9,112.93,112.68,112.68,3695.0,94.5152,94.5404,94.3311,94.3311,3695.0
2016-04-04 11:00:00,112.67,112.96,112.67,112.74,9961.0,94.3227,94.5655,94.3227,94.3813,9961.0
2016-04-04 11:10:00,112.71,112.86,112.62,112.84,40972.0,94.3562,94.4818,94.2808,94.465,40972.0
2016-04-04 11:20:00,112.81,113.08,112.81,112.85,9673.0,94.4399,94.6659,94.4399,94.4734,9673.0
2016-04-04 11:30:00,112.91,112.96,112.64,112.7,24944.0,94.5236,94.5655,94.2976,94.3478,24944.0
2016-04-04 11:40:00,112.73,112.75,112.53,112.53,12905.0,94.3729,94.3897,94.2055,94.2055,12905.0
2016-04-04 11:50:00,112.54,112.9,112.54,112.82,7539.0,94.2139,94.5152,94.2139,94.4483,7539.0
2016-04-04 12:00:00,112.87,113.14,112.85,113.13,6086.0,94.4901,94.7162,94.4734,94.7078,6086.0
2016-04-04 12:10:00,113.08,113.13,113.02,113.05,7351.0,94.6659,94.7078,94.6157,94.6408,7351.0
2016-04-04 12:20:00,113.03,113.11,113.01,113.04,4246.0,94.6241,94.691,94.6073,94.6324,4246.0
2016-04-04 12:30:00,112.96,113.08,112.96,112.99,30867.0,94.5655,94.6659,94.5655,94.5906,30867.0
2016-04-04 12:40:00,112.91,112.93,112.84,112.92,5838.0,94.5236,94.5404,94.465,94.532,5838.0
2016-04-04 12:50:00,112.93,112.95,112.9,112.91,2178.0,94.5404,94.5571,94.5152,94.5236,2178.0
2016-04-04 13:00:00,112.86,112.86,112.68,112.68,4404.0,94.4818,94.4818,94.3311,94.3311,4404.0
2016-04-04 13:10:00,112.69,112.72,112.54,112.55,4400.0,94.3394,94.3646,94.2139,94.2222,4400.0
2016-04-04 13:20:00,112.59,112.59,112.51,112.53,2250.0,94.2557,94.2557,94.1888,94.2055,2250.0
2016-04-04 13:30:00,112.56,112.58,112.49,112.49,3948.0,94.2306,94.2474,94.172,94.172,3948.0
2016-04-04 13:40:00,112.49,112.49,112.43,112.43,1050.0,94.172,94.172,94.1218,94.1218,1050.0
2016-04-04 13:50:00,112.48,112.49,112.31,112.31,4826.0,94.1636,94.172,94.0213,94.0213,4826.0
2016-04-04 14:00:00,112.27,112.28,112.08,112.12,18232.0,93.9878,93.9962,93.8288,93.8623,18232.0
2016-04-04 14:10:00,112.05,112.1,111.95,112.05,15666.0,93.8037,93.8455,93.7199,93.8037,15666.0
2016-04-04 14:20:00,112.06,112.07,111.92,112.05,10661.0,93.812,93.8204,93.6948,93.8037,10661.0
2016-04-04 14:30:00,112.02,112.29,111.99,112.27,11069.0,93.7785,94.0046,93.7534,93.9878,11069.0
2016-04-04 14:40:00,112.28,112.28,112.16,112.16,8886.0,93.9962,93.9962,93.8957,93.8957,8886.0
2016-04-04 14:50:00,112.16,112.16,112.01,112.06,6400.0,93.8957,93.8957,93.7702,93.812,6400.0
2016-04-04 15:00:00,112.06,112.2,112.05,112.18,22962.0,93.812,93.9292,93.8037,93.9125,22962.0
2016-04-04 15:10:00,112.19,112.66,112.18,112.34,21890.0,93.9209,94.3143,93.9125,94.0464,21890.0
2016-04-04 15:20:00,112.34,112.35,111.92,111.97,20275.0,94.0464,94.0548,93.6948,93.7367,20275.0
2016-04-04 15:30:00,111.98,112.17,111.97,112.1,24822.0,93.7451,93.9041,93.7367,93.8455,24822.0
2016-04-04 15:40:00,112.1,112.2,112.02,112.12,21451.0,93.8455,93.9292,93.7785,93.8623,21451.0
2016-04-04 15:50:00,112.13,112.21,111.94,111.95,120431.0,93.8706,93.9376,93.7116,93.7199,120431.0
2016-04-05 09:30:00,110.97,111.43,110.8,110.83,18258.0,92.8995,93.2846,92.7572,92.7823,18258.0
2016-04-05 09:40:00,110.82,110.88,110.42,110.52,18542.0,92.774,92.8242,92.4391,92.5228,18542.0
2016-04-05 09:50:00,110.68,111.09,110.68,111.05,25619.0,92.6568,93.0,92.6568,92.9665,25619.0
2016-04-05 10:00:00,111.2,111.46,110.94,111.4,27917.0,93.0921,93.3097,92.8744,93.2595,27917.0
2016-04-05 10:10:00,111.35,111.35,110.82,110.99,8274.0,93.2176,93.2176,92.774,92.9163,8274.0
2016-04-05 10:20:00,111.02,111.35,110.96,111.31,18863.0,92.9414,93.2176,92.8912,93.1842,18863.0
2016-04-05 10:30:00,111.33,111.4,111.09,111.18,19547.0,93.2009,93.2595,93.0,93.0753,19547.0
2016-04-05 10:40:00,111.14,111.19,110.94,111.04,16278.0,93.0418,93.0837,92.8744,92.9581,16278.0
2016-04-05 10:50:00,111.03,111.08,110.87,111.0,29804.0,92.9498,92.9916,92.8158,92.9246,29804.0
2016-04-05 11:00:00,110.97,111.48,110.96,111.45,14337.0,92.8995,93.3265,92.8912,93.3014,14337.0
2016-04-05 11:10:00,111.49,111.58,111.42,111.47,18837.0,93.3349,93.4102,93.2763,93.3181,18837.0
2016-04-05 11:20:00,111.47,111.51,111.32,111.44,22026.0,93.3181,93.3516,93.1925,93.293,22026.0
2016-04-05 11:30:00,111.41,111.68,111.32,111.63,11652.0,93.2679,93.4939,93.1925,93.4521,11652.0
2016-04-05 11:40:00,111.6,111.71,111.55,111.55,10202.0,93.4269,93.519,93.3851,93.3851,10202.0
2016-04-05 11:50:00,111.58,111.68,111.47,111.68,7121.0,93.4102,93.4939,93.3181,93.4939,7121.0
2016-04-05 12:00:00,111.68,111.76,111.65,111.71,10624.0,93.4939,93.5609,93.4688,93.519,10624.0
2016-04-05 12:10:00,111.69,111.71,111.36,111.37,5737.0,93.5023,93.519,93.226,93.2344,5737.0
2016-04-05 12:20:00,111.36,111.43,111.32,111.39,10380.0,93.226,93.2846,93.1925,93.2511,10380.0
2016-04-05 12:30:00,111.42,111.67,111.41,111.66,5700.0,93.2763,93.4855,93.2679,93.4772,5700.0
2016-04-05 12:40:00,111.65,111.67,111.52,111.52,5033.0,93.4688,93.4855,93.36,93.36,5033.0
2016-04-05 12:50:00,111.5,111.5,111.28,111.39,6600.0,93.3432,93.3432,93.159,93.2511,6600.0
2016-04-05 13:00:00,111.41,111.46,111.29,111.36,10982.0,93.2679,93.3097,93.1674,93.226,10982.0
2016-04-05 13:10:00,111.39,111.44,111.34,111.38,7805.0,93.2511,93.293,93.2093,93.2428,7805.0
2016-04-05 13:20:00,111.37,111.45,111.36,111.41,9383.0,93.2344,93.3014,93.226,93.2679,9383.0
2016-04-05 13:30:00,111.41,111.42,111.33,111.34,8493.0,93.2679,93.2763,93.2009,93.2093,8493.0
2016-04-05 13:40:00,111.37,111.42,111.3,111.3,10626.0,93.2344,93.2763,93.1758,93.1758,10626.0
2016-04-05 13:50:00,111.33,111.51,111.33,111.47,25539.0,93.2009,93.3516,93.2009,93.3181,25539.0
2016-04-05 14:00:00,111.47,111.61,111.47,111.58,9508.0,93.3181,93.4353,93.3181,93.4102,9508.0
2016-04-05 14:10:00,111.59,111.72,111.59,111.69,8849.0,93.4186,93.5274,93.4186,93.5023,8849.0
2016-04-05 14:20:00,111.7,111.73,111.5,111.64,13627.0,93.5107,93.5358,93.3432,93.4604,13627.0
2016-04-05 14:30:00,111.67,111.67,111.6,111.62,10548.0,93.4855,93.4855,93.4269,93.4437,10548.0
2016-04-05 14:40:00,111.61,111.83,111.61,111.8,13462.0,93.4353,93.6195,93.4353,93.5944,13462.0
2016-04-05 14:50:00,111.79,111.86,111.63,111.68,20397.0,93.586,93.6446,93.4521,93.4939,20397.0
2016-04-05 15:00:00,111.67,111.78,111.54,111.55,10965.0,93.4855,93.5776,93.3767,93.3851,10965.0
2016-04-05 15:10:00,111.56,111.62,111.42,111.55,8261.0,93.3935,93.4437,93.2763,93.3851,8261.0
2016-04-05 15:20:00,111.55,111.63,111.51,111.54,10262.0,93.3851,93.4521,93.3516,93.3767,10262.0
2016-04-05 15:30:00,111.56,111.65,111.42,111.42,16613.0,93.3935,93.4688,93.2763,93.2763,16613.0
2016-04-05 15:40:00,111.43,111.53,111.38,111.43,32421.0,93.2846,93.3683,93.2428,93.2846,32421.0
2016-04-05 15:50:00,111.44,111.47,111.19,111.37,53802.0,93.293,93.3181,93.0837,93.2344,53802.0
2016-04-06 09:30:00,111.62,111.66,110.0,110.03,30215.0,93.4437,93.4772,92.0875,92.1126,30215.0
2016-04-06 09:40:00,110.2,110.48,109.65,109.95,63329.0,92.2549,92.4893,91.7945,92.0456,63329.0
2016-04-06 09:50:00,110.04,110.3,109.54,109.72,27816.0,92.121,92.3386,91.7024,91.8531,27816.0
2016-04-06 10:00:00,109.71,110.09,109.68,109.92,30134.0,91.8447,92.1628,91.8196,92.0205,30134.0
2016-04-06 10:10:00,109.91,110.08,109.43,109.86,47068.0,92.0121,92.1545,91.6103,91.9703,47068.0
2016-04-06 10:20:00,109.86,110.07,109.74,109.82,16602.0,91.9703,92.1461,91.8698,91.9368,16602.0
2016-04-06 10:30:00,109.79,110.09,109.59,109.94,22036.0,91.9117,92.1628,91.7442,92.0373,22036.0
2016-04-06 10:40:00,109.88,110.51,109.88,110.35,17376.0,91.987,92.5144,91.987,92.3805,17376.0
2016-04-06 10:50:00,110.34,110.41,110.12,110.41,41578.0,92.3721,92.4307,92.1879,92.4307,41578.0
2016-04-06 11:00:00,110.4,111.34,110.38,111.13,95372.0,92.4223,93.2093,92.4056,93.0335,95372.0
2016-04-06 11:10:00,111.08,111.2,110.91,111.12,32494.0,92.9916,93.0921,92.8493,93.0251,32494.0
2016-04-06 11:20:00,111.11,111.11,110.79,110.93,22806.0,93.0167,93.0167,92.7488,92.866,22806.0
2016-04-06 11:30:00,110.96,111.15,110.93,110.93,20502.0,92.8912,93.0502,92.866,92.866,20502.0
2016-04-06 11:40:00,110.93,111.15,110.92,111.15,18141.0,92.866,93.0502,92.8577,93.0502,18141.0
2016-04-06 11:50:00,111.1,111.33,111.07,111.11,27514.0,93.0084,93.2009,92.9832,93.0167,27514.0
2016-04-06 12:00:00,111.14,111.51,111.14,111.46,9425.0,93.0418,93.3516,93.0418,93.3097,9425.0
2016-04-06 12:10:00,111.42,111.5,111.36,111.48,23002.0,93.2763,93.3432,93.226,93.3265,23002.0
2016-04-06 12:20:00,111.48,111.55,111.39,111.55,8198.0,93.3265,93.3851,93.2511,93.3851,8198.0
2016-04-06 12:30:00,111.6,111.69,111.48,111.54,6660.0,93.4269,93.5023,93.3265,93.3767,6660.0
2016-04-06 12:40:00,111.55,111.67,111.5,111.59,20246.0,93.3851,93.4855,93.3432,93.4186,20246.0
2016-04-06 12:50:00,111.56,111.62,111.42,111.44,11318.0,93.3935,93.4437,93.2763,93.293,11318.0
2016-04-06 13:00:00,111.42,111.52,111.41,111.48,19384.0,93.2763,93.36,93.2679,93.3265,19384.0
2016-04-06 13:10:00,111.46,111.51,111.37,111.43,11552.0,93.3097,93.3516,93.2344,93.2846,11552.0
2016-04-06 13:20:00,111.46,111.5,111.42,111.45,8588.0,93.3097,93.3432,93.2763,93.3014,8588.0
2016-04-06 13:30:00,111.43,111.5,111.38,111.44,12512.0,93.2846,93.3432,93.2428,93.293,12512.0
2016-04-06 13:40:00,111.47,111.51,111.38,111.42,9279.0,93.3181,93.3516,93.2428,93.2763,9279.0
2016-04-06 13:50:00,111.43,111.44,111.14,111.14,9504.0,93.2846,93.293,93.0418,93.0418,9504.0
2016-04-06 14:00:00,111.14,111.15,110.94,111.02,12525.0,93.0418,93.0502,92.8744,92.9414,12525.0
2016-04-06 14:10:00,110.98,110.99,110.74,110.99,8030.0,92.9079,92.9163,92.707,92.9163,8030.0
2016-04-06 14:20:00,110.99,111.07,110.9,111.01,12408.0,92.9163,92.9832,92.8409,92.933,12408.0
2016-04-06 14:30:00,110.98,111.04,110.81,110.86,19953.0,92.9079,92.9581,92.7656,92.8074,19953.0
2016-04-06 14:40:00,110.88,110.92,110.76,110.82,13524.0,92.8242,92.8577,92.7237,92.774,13524.0
2016-04-06 14:50:00,110.87,111.02,110.75,110.88,22899.0,92.8158,92.9414,92.7154,92.8242,22899.0
2016-04-06 15:00:00,110.88,111.24,110.84,111.23,39857.0,92.8242,93.1256,92.7907,93.1172,39857.0
2016-04-06 15:10:00,111.25,111.36,111.15,111.34,13246.0,93.1339,93.226,93.0502,93.2093,13246.0
2016-04-06 15:20:00,111.34,111.36,111.22,111.31,17709.0,93.2093,93.226,93.1088,93.1842,17709.0
2016-04-06 15:30:00,111.28,111.36,111.27,111.33,21685.0,93.159,93.226,93.1507,93.2009,21685.0
2016-04-06 15:40:00,111.32,111.43,111.2,111.35,38235.0,93.1925,93.2846,93.0921,93.2176,38235.0
2016-04-06 15:50:00,111.35,111.63,111.32,111.57,57270.0,93.2176,93.4521,93.1925,93.4018,57270.0
2016-04-07 09:30:00,110.83,110.9,110.42,110.59,17273.0,92.7823,92.8409,92.4391,92.5814,17273.0
2016-04-07 09:40:00,110.54,110.95,110.4,110.67,19033.0,92.5396,92.8828,92.4223,92.6484,19033.0
2016-04-07 09:50:00,110.7,111.21,110.7,111.15,13332.0,92.6735,93.1004,92.6735,93.0502,13332.0
2016-04-07 10:00:00,111.11,111.88,110.92,111.76,27504.0,93.0167,93.6613,92.8577,93.5609,27504.0
2016-04-07 10:10:00,111.65,111.74,111.4,111.59,12000.0,93.4688,93.5441,93.2595,93.4186,12000.0
2016-04-07 10:20:00,111.52,111.64,111.05,111.18,10330.0,93.36,93.4604,92.9665,93.0753,10330.0
2016-04-07 10:30:00,111.1,111.63,111.08,111.47,8107.0,93.0084,93.4521,92.9916,93.3181,8107.0
2016-04-07 10:40:00,111.41,111.56,111.13,111.29,9645.0,93.2679,93.3935,93.0335,93.1674,9645.0
2016-04-07 10:50:00,111.37,111.66,111.37,111.53,9533.0,93.2344,93.4772,93.2344,93.3683,9533.0
2016-04-07 11:00:00,111.57,111.63,111.32,111.41,8351.0,93.4018,93.4521,93.1925,93.2679,8351.0
2016-04-07 11:10:00,111.42,111.64,111.37,111.57,10600.0,93.2763,93.4604,93.2344,93.4018,10600.0
2016-04-07 11:20:00,111.58,111.58,111.32,111.43,9460.0,93.4102,93.4102,93.1925,93.2846,9460.0
2016-04-07 11:30:00,111.43,111.72,111.42,111.68,8367.0,93.2846,93.5274,93.2763,93.4939,8367.0
2016-04-07 11:40:00,111.69,111.78,111.47,111.75,13945.0,93.5023,93.5776,93.3181,93.5525,13945.0
2016-04-07 11:50:00,111.75,111.8,111.65,111.73,14502.0,93.5525,93.5944,93.4688,93.5358,14502.0
2016-04-07 12:00:00,111.82,111.82,111.7,111.72,2700.0,93.6111,93.6111,93.5107,93.5274,2700.0
2016-04-07 12:10:00,111.7,111.8,111.23,111.26,14404.0,93.5107,93.5944,93.1172,93.1423,14404.0
2016-04-07 12:20:00,111.37,111.51,111.27,111.42,2468.0,93.2344,93.3516,93.1507,93.2763,2468.0
2016-04-07 12:30:00,111.45,111.45,111.22,111.37,8133.0,93.3014,93.3014,93.1088,93.2344,8133.0
2016-04-07 12:40:00,111.29,111.44,111.17,111.38,3870.0,93.1674,93.293,93.067,93.2428,3870.0
2016-04-07 12:50:00,111.44,111.48,111.3,111.4,14400.0,93.293,93.3265,93.1758,93.2595,14400.0
2016-04-07 13:00:00,111.37,111.68,111.31,111.68,2785.0,93.2344,93.4939,93.1842,93.4939,2785.0
2016-04-07 13:10:00,111.62,111.89,111.62,111.68,3093.0,93.4437,93.6697,93.4437,93.4939,3093.0
2016-04-07 13:20:00,111.57,111.57,111.47,111.47,2700.0,93.4018,93.4018,93.3181,93.3181,2700.0
2016-04-07 13:30:00,111.55,111.61,111.44,111.53,6001.0,93.3851,93.4353,93.293,93.3683,6001.0
2016-04-07 13:40:00,111.54,111.54,111.36,111.36,2380.0,93.3767,93.3767,93.226,93.226,2380.0
2016-04-07 13:50:00,111.12,111.2,111.08,111.16,2290.0,93.0251,93.0921,92.9916,93.0586,2290.0
2016-04-07 14:00:00,111.08,111.08,110.85,110.85,4694.0,92.9916,92.9916,92.7991,92.7991,4694.0
2016-04-07 14:10:00,110.84,110.92,110.68,110.68,5377.0,92.7907,92.8577,92.6568,92.6568,5377.0
2016-04-07 14:20:00,110.72,111.07,110.72,111.02,17128.0,92.6902,92.9832,92.6902,92.9414,17128.0
2016-04-07 14:30:00,111.02,111.14,110.91,111.02,7852.0,92.9414,93.0418,92.8493,92.9414,7852.0
2016-04-07 14:40:00,111.01,111.02,110.66,110.75,7785.0,92.933,92.9414,92.64,92.7154,7785.0
2016-04-07 14:50:00,110.75,110.95,110.71,110.79,6946.0,92.7154,92.8828,92.6819,92.7488,6946.0
2016-04-07 15:00:00,110.72,110.79,110.65,110.77,14641.0,92.6902,92.7488,92.6316,92.7321,14641.0
2016-04-07 15:10:00,110.78,110.93,110.71,110.71,10951.0,92.7405,92.866,92.6819,92.6819,10951.0
2016-04-07 15:20:00,110.76,110.82,110.68,110.79,7374.0,92.7237,92.774,92.6568,92.7488,7374.0
2016-04-07 15:30:00,110.81,110.87,110.6,110.68,11765.0,92.7656,92.8158,92.5898,92.6568,11765.0
2016-04-07 15:40:00,110.66,110.99,110.61,110.84,17058.0,92.64,92.9163,92.5982,92.7907,17058.0
2016-04-07 15:50:00,110.83,111.0,110.71,110.93,39588.0,92.7823,92.9246,92.6819,92.866,39588.0
2016-04-08 09:30:00,112.43,112.58,111.98,112.35,12832.0,94.1218,94.2474,93.7451,94.0548,12832.0
2016-04-08 09:40:00,112.43,112.87,112.13,112.75,6205.0,94.1218,94.4901,93.8706,94.3897,6205.0
2016-04-08 09:50:00,112.81,112.82,112.42,112.59,23458.0,94.4399,94.4483,94.1134,94.2557,23458.0
2016-04-08 10:00:00,112.59,112.75,112.45,112.72,17809.0,94.2557,94.3897,94.1385,94.3646,17809.0
2016-04-08 10:10:00,112.7,112.75,112.6,112.65,23487.0,94.3478,94.3897,94.2641,94.306,23487.0
2016-04-08 10:20:00,112.68,112.9,112.6,112.87,9958.0,94.3311,94.5152,94.2641,94.4901,9958.0
2016-04-08 10:30:00,112.93,113.03,112.79,112.82,8557.0,94.5404,94.6241,94.4232,94.4483,8557.0
2016-04-08 10:40:00,112.85,113.28,112.85,113.28,7808.0,94.4734,94.8334,94.4734,94.8334,7808.0
2016-04-08 10:50:00,113.3,113.35,113.07,113.11,7063.0,94.8501,94.892,94.6576,94.691,7063.0
2016-04-08 11:00:00,113.06,113.1,112.83,113.0,3813.0,94.6492,94.6827,94.4566,94.599,3813.0
2016-04-08 11:10:00,112.93,112.98,112.82,112.82,3382.0,94.5404,94.5822,94.4483,94.4483,3382.0
2016-04-08 11:20:00,112.82,112.9,112.64,112.81,5245.0,94.4483,94.5152,94.2976,94.4399,5245.0
2016-04-08 11:30:00,112.86,112.9,112.37,112.37,2121.0,94.4818,94.5152,94.0716,94.0716,2121.0
2016-04-08 11:40:00,112.37,112.48,112.31,112.44,3603.0,94.0716,94.1636,94.0213,94.1302,3603.0
2016-04-08 11:50:00,112.45,112.63,112.33,112.51,4775.0,94.1385,94.2892,94.0381,94.1888,4775.0
2016-04-08 12:00:00,112.51,112.7,112.39,112.5,4865.0,94.1888,94.3478,94.0883,94.1804,4865.0
2016-04-08 12:10:00,112.53,112.56,112.35,112.35,2143.0,94.2055,94.2306,94.0548,94.0548,2143.0
2016-04-08 12:20:00,112.38,112.44,112.25,112.29,2771.0,94.0799,94.1302,93.9711,94.0046,2771.0
2016-04-08 12:30:00,112.24,112.42,112.16,112.34,2682.0,93.9627,94.1134,93.8957,94.0464,2682.0
2016-04-08 12:40:00,112.36,112.48,112.31,112.48,1600.0,94.0632,94.1636,94.0213,94.1636,1600.0
2016-04-08 12:50:00,112.49,112.52,112.42,112.48,2000.0,94.172,94.1971,94.1134,94.1636,2000.0
2016-04-08 13:00:00,112.44,112.56,112.41,112.49,3017.0,94.1302,94.2306,94.105,94.172,3017.0
2016-04-08 13:10:00,112.48,112.52,112.24,112.24,1700.0,94.1636,94.1971,93.9627,93.9627,1700.0
2016-04-08 13:20:00,112.25,112.32,112.21,112.23,3475.0,93.9711,94.0297,93.9376,93.9543,3475.0
2016-04-08 13:30:00,112.17,112.2,111.79,111.81,41767.0,93.9041,93.9292,93.586,93.6027,41767.0
2016-04-08 13:40:00,111.82,111.88,111.76,111.81,7300.0,93.6111,93.6613,93.5609,93.6027,7300.0
2016-04-08 13:50:00,111.78,111.81,111.72,111.75,19174.0,93.5776,93.6027,93.5274,93.5525,19174.0
2016-04-08 14:00:00,111.75,111.77,111.63,111.69,6631.0,93.5525,93.5693,93.4521,93.5023,6631.0
2016-04-08 14:10:00,111.69,111.87,111.69,111.86,6460.0,93.5023,93.653,93.5023,93.6446,6460.0
2016-04-08 14:20:00,111.86,111.92,111.76,111.77,16034.0,93.6446,93.6948,93.5609,93.5693,16034.0
2016-04-08 14:30:00,111.75,111.79,111.58,111.58,7047.0,93.5525,93.586,93.4102,93.4102,7047.0
2016-04-08 14:40:00,111.62,111.62,111.5,111.53,7276.0,93.4437,93.4437,93.3432,93.3683,7276.0
2016-04-08 14:50:00,111.51,111.53,111.22,111.27,18873.0,93.3516,93.3683,93.1088,93.1507,18873.0
2016-04-08 15:00:00,111.28,111.33,111.0,111.03,16848.0,93.159,93.2009,92.9246,92.9498,16848.0
2016-04-08 15:10:00,111.01,111.26,110.95,111.19,11992.0,92.933,93.1423,92.8828,93.0837,11992.0
2016-04-08 15:20:00,111.17,111.28,111.15,111.18,8929.0,93.067,93.159,93.0502,93.0753,8929.0
2016-04-08 15:30:00,111.17,111.25,111.06,111.22,10636.0,93.067,93.1339,92.9749,93.1088,10636.0
2016-04-08 15:40:00,111.24,111.37,111.19,111.34,18100.0,93.1256,93.2344,93.0837,93.2093,18100.0
2016-04-08 15:50:00,111.34,111.49,111.23,111.49,25237.0,93.2093,93.3349,93.1172,93.3349,25237.0
2016-04-11 09:30:00,111.81,113.15,111.81,113.02,18048.0,93.6027,94.7245,93.6027,94.6157,18048.0
2016-04-11 09:40:00,113.1,113.2,112.38,112.51,23538.0,94.6827,94.7664,94.0799,94.1888,23538.0
2016-04-11 09:50:00,112.5,112.88,112.33,112.88,31769.0,94.1804,94.4985,94.0381,94.4985,31769.0
2016-04-11 10:00:00,112.84,113.45,112.83,113.32,10353.0,94.465,94.9757,94.4566,94.8669,10353.0
2016-04-11 10:10:00,113.42,113.49,113.01,113.01,7615.0,94.9506,95.0092,94.6073,94.6073,7615.0
2016-04-11 10:20:00,112.97,113.12,112.9,112.9,3527.0,94.5738,94.6994,94.5152,94.5152,3527.0
2016-04-11 10:30:00,112.88,112.9,112.69,112.77,8576.0,94.4985,94.5152,94.3394,94.4064,8576.0
2016-04-11 10:40:00,112.76,112.77,112.45,112.55,5060.0,94.398,94.4064,94.1385,94.2222,5060.0
2016-04-11 10:50:00,112.65,112.85,112.46,112.46,7292.0,94.306,94.4734,94.1469,94.1469,7292.0
2016-04-11 11:00:00,112.33,112.43,112.22,112.38,4935.0,94.0381,94.1218,93.946,94.0799,4935.0
2016-04-11 11:10:00,112.46,112.49,112.06,112.15,5650.0,94.1469,94.172,93.812,93.8874,5650.0
2016-04-11 11:20:00,112.13,112.34,112.13,112.26,3809.0,93.8706,94.0464,93.8706,93.9795,3809.0
2016-04-11 11:30:00,112.19,112.2,111.81,111.94,5821.0,93.9209,93.9292,93.6027,93.7116,5821.0
2016-04-11 11:40:00,111.84,111.92,111.69,111.92,4695.0,93.6279,93.6948,93.5023,93.6948,4695.0
2016-04-11 11:50:00,111.81,112.24,111.81,112.24,3276.0,93.6027,93.9627,93.6027,93.9627,3276.0
2016-04-11 12:00:00,112.29,112.29,111.69,111.69,17442.0,94.0046,94.0046,93.5023,93.5023,17442.0
2016-04-11 12:10:00,111.68,112.16,111.68,112.06,18107.0,93.4939,93.8957,93.4939,93.812,18107.0
2016-04-11 12:20:00,112.07,112.31,111.89,112.3,12842.0,93.8204,94.0213,93.6697,94.013,12842.0
2016-04-11 12:30:00,112.22,112.27,112.08,112.16,2300.0,93.946,93.9878,93.8288,93.8957,2300.0
2016-04-11 12:40:00,112.06,112.42,112.01,112.42,4537.0,93.812,94.1134,93.7702,94.1134,4537.0
2016-04-11 12:50:00,112.42,112.5,112.34,112.43,3230.0,94.1134,94.1804,94.0464,94.1218,3230.0
2016-04-11 13:00:00,112.4,112.47,112.34,112.44,4214.0,94.0967,94.1553,94.0464,94.1302,4214.0
2016-04-11 13:10:00,112.41,112.71,112.41,112.49,5138.0,94.105,94.3562,94.105,94.172,5138.0
2016-04-11 13:20:00,112.47,112.53,112.29,112.33,6431.0,94.1553,94.2055,94.0046,94.0381,6431.0
2016-04-11 13:30:00,112.27,112.39,112.21,112.23,6914.0,93.9878,94.0883,93.9376,93.9543,6914.0
2016-04-11 13:40:00,112.14,112.28,112.14,112.28,9697.0,93.879,93.9962,93.879,93.9962,9697.0
2016-04-11 13:50:00,112.28,112.28,112.11,112.22,4766.0,93.9962,93.9962,93.8539,93.946,4766.0
2016-04-11 14:00:00,112.22,112.46,112.05,112.11,6700.0,93.946,94.1469,93.8037,93.8539,6700.0
2016-04-11 14:10:00,112.1,112.49,112.09,112.49,20071.0,93.8455,94.172,93.8371,94.172,20071.0
2016-04-11 14:20:00,112.46,112.59,112.43,112.53,11565.0,94.1469,94.2557,94.1218,94.2055,11565.0
2016-04-11 14:30:00,112.48,112.75,112.37,112.75,13369.0,94.1636,94.3897,94.0716,94.3897,13369.0
2016-04-11 14:40:00,112.69,112.71,112.52,112.71,9397.0,94.3394,94.3562,94.1971,94.3562,9397.0
2016-04-11 14:50:00,112.71,112.85,112.6,112.75,11348.0,94.3562,94.4734,94.2641,94.3897,11348.0
2016-04-11 15:00:00,112.79,112.93,112.45,112.52,17474.0,94.4232,94.5404,94.1385,94.1971,17474.0
2016-04-11 15:10:00,112.52,112.55,112.32,112.41,13729.0,94.1971,94.2222,94.0297,94.105,13729.0
2016-04-11 15:20:00,112.43,112.56,112.36,112.38,8920.0,94.1218,94.2306,94.0632,94.0799,8920.0
2016-04-11 15:30:00,112.36,112.4,112.21,112.21,9829.0,94.0632,94.0967,93.9376,93.9376,9829.0
2016-04-11 15:40:00,112.2,112.23,111.96,112.03,16258.0,93.9292,93.9543,93.7283,93.7869,16258.0
2016-04-11 15:50:00,112.07,112.14,111.9,111.98,33548.0,93.8204,93.879,93.6781,93.7451,33548.0
2016-04-12 09:30:00,112.0,112.86,111.99,112.73,23482.0,93.7618,94.4818,93.7534,94.3729,23482.0
2016-04-12 09:40:00,112.69,112.93,112.25,112.72,16419.0,94.3394,94.5404,93.9711,94.3646,16419.0
2016-04-12 09:50:00,112.77,112.89,112.6,112.89,8025.0,94.4064,94.5069,94.2641,94.5069,8025.0
2016-04-12 10:00:00,112.84,112.88,112.29,112.29,6670.0,94.465,94.4985,94.0046,94.0046,6670.0
2016-04-12 10:10:00,112.27,112.36,112.15,112.27,7453.0,93.9878,94.0632,93.8874,93.9878,7453.0
2016-04-12 10:20:00,112.17,112.29,112.11,112.21,5294.0,93.9041,94.0046,93.8539,93.9376,5294.0
2016-04-12 10:30:00,112.25,112.7,112.24,112.4,7971.0,93.9711,94.3478,93.9627,94.0967,7971.0
2016-04-12 10:40:00,112.45,112.5,112.28,112.49,5552.0,94.1385,94.1804,93.9962,94.172,5552.0
2016-04-12 10:50:00,112.57,113.13,112.5,113.13,8033.0,94.239,94.7078,94.1804,94.7078,8033.0
2016-04-12 11:00:00,113.14,113.18,112.96,113.08,3800.0,94.7162,94.7497,94.5655,94.6659,3800.0
2016-04-12 11:10:00,113.16,113.25,113.07,113.25,3228.0,94.7329,94.8083,94.6576,94.8083,3228.0
2016-04-12 11:20:00,113.31,113.41,113.31,113.39,2200.0,94.8585,94.9422,94.8585,94.9255,2200.0
2016-04-12 11:30:00,113.46,113.46,113.24,113.34,3913.0,94.9841,94.9841,94.7999,94.8836,3913.0
2016-04-12 11:40:00,113.36,113.64,113.3,113.64,5349.0,94.9003,95.1347,94.8501,95.1347,5349.0
2016-04-12 11:50:00,113.53,113.54,113.18,113.18,4988.0,95.0427,95.051,94.7497,94.7497,4988.0
2016-04-12 12:00:00,113.25,113.25,113.04,113.11,2802.0,94.8083,94.8083,94.6324,94.691,2802.0
2016-04-12 12:10:00,113.1,113.29,113.09,113.26,2660.0,94.6827,94.8417,94.6743,94.8166,2660.0
2016-04-12 12:20:00,113.25,113.52,113.22,113.43,6539.0,94.8083,95.0343,94.7831,94.9589,6539.0
2016-04-12 12:30:00,113.42,113.58,113.28,113.4,6068.0,94.9506,95.0845,94.8334,94.9338,6068.0
2016-04-12 12:40:00,113.39,113.41,113.29,113.36,1410.0,94.9255,94.9422,94.8417,94.9003,1410.0
2016-04-12 12:50:00,113.37,113.44,113.27,113.28,3300.0,94.9087,94.9673,94.825,94.8334,3300.0
2016-04-12 13:00:00,113.29,113.36,113.24,113.36,1640.0,94.8417,94.9003,94.7999,94.9003,1640.0
2016-04-12 13:10:00,113.36,113.36,113.1,113.13,6900.0,94.9003,94.9003,94.6827,94.7078,6900.0
2016-04-12 13:20:00,113.16,113.3,113.13,113.25,1460.0,94.7329,94.8501,94.7078,94.8083,1460.0
2016-04-12 13:30:00,113.2,113.4,113.04,113.04,4868.0,94.7664,94.9338,94.6324,94.6324,4868.0
2016-04-12 13:40:00,113.01,113.27,113.01,113.15,7568.0,94.6073,94.825,94.6073,94.7245,7568.0
2016-04-12 13:50:00,113.01,113.18,112.91,113.18,6402.0,94.6073,94.7497,94.5236,94.7497,6402.0
2016-04-12 14:00:00,113.11,113.21,113.0,113.05,4925.0,94.691,94.7748,94.599,94.6408,4925.0
2016-04-12 14:10:00,113.05,113.18,113.02,113.1,6075.0,94.6408,94.7497,94.6157,94.6827,6075.0
2016-04-12 14:20:00,113.1,113.1,112.97,113.02,6244.0,94.6827,94.6827,94.5738,94.6157,6244.0
2016-04-12 14:30:00,113.0,113.13,112.98,113.13,4845.0,94.599,94.7078,94.5822,94.7078,4845.0
2016-04-12 14:40:00,113.13,113.25,113.13,113.25,5895.0,94.7078,94.8083,94.7078,94.8083,5895.0
2016-04-12 14:50:00,113.23,113.25,113.14,113.18,5996.0,94.7915,94.8083,94.7162,94.7497,5996.0
2016-04-12 15:00:00,113.19,113.41,113.19,113.32,11351.0,94.758,94.9422,94.758,94.8669,11351.0
2016-04-12 15:10:00,113.33,113.43,113.3,113.3,8046.0,94.8752,94.9589,94.8501,94.8501,8046.0
2016-04-12 15:20:00,113.32,113.32,113.03,113.05,10543.0,94.8669,94.8669,94.6241,94.6408,10543.0
2016-04-12 15:30:00,113.1,113.27,112.93,112.94,8637.0,94.6827,94.825,94.5404,94.5487,8637.0
2016-04-12 15:40:00,112.9,112.98,112.85,112.88,12279.0,94.5152,94.5822,94.4734,94.4985,12279.0
2016-04-12 15:50:00,112.89,113.06,112.81,112.98,29702.0,94.5069,94.6492,94.4399,94.5822,29702.0
2016-04-13 09:30:00,114.0,114.53,113.55,114.53,62247.0,95.4361,95.8798,95.0594,95.8798,62247.0
2016-04-13 09:40:00,114.42,114.91,114.4,114.75,33822.0,95.7877,96.1979,95.771,96.064,33822.0
2016-04-13 09:50:00,114.69,114.89,114.49,114.82,7654.0,96.0138,96.1812,95.8463,96.1226,7654.0
2016-04-13 10:00:00,114.84,115.0,114.72,114.86,29898.0,96.1393,96.2733,96.0389,96.1561,29898.0
2016-04-13 10:10:00,114.88,115.05,114.45,114.52,17501.0,96.1728,96.3151,95.8128,95.8714,17501.0
2016-04-13 10:20:00,114.49,114.82,114.48,114.81,20725.0,95.8463,96.1226,95.838,96.1142,20725.0
2016-04-13 10:30:00,114.83,114.87,114.61,114.61,23271.0,96.131,96.1644,95.9468,95.9468,23271.0
2016-04-13 10:40:00,114.61,114.78,114.47,114.78,27562.0,95.9468,96.0891,95.8296,96.0891,27562.0
2016-04-13 10:50:00,114.81,114.9,114.54,114.63,20262.0,96.1142,96.1896,95.8882,95.9635,20262.0
2016-04-13 11:00:00,114.74,115.01,114.74,114.98,9728.0,96.0556,96.2817,96.0556,96.2565,9728.0
2016-04-13 11:10:00,115.09,115.14,114.94,115.04,43962.0,96.3486,96.3905,96.2231,96.3068,43962.0
2016-04-13 11:20:00,115.07,115.24,114.92,115.24,9883.0,96.3319,96.4742,96.2063,96.4742,9883.0
2016-04-13 11:30:00,115.3,115.41,115.14,115.38,12974.0,96.5244,96.6165,96.3905,96.5914,12974.0
2016-04-13 11:40:00,115.38,115.41,115.24,115.25,9348.0,96.5914,96.6165,96.4742,96.4826,9348.0
2016-04-13 11:50:00,115.25,115.34,115.2,115.21,15513.0,96.4826,96.5579,96.4407,96.4491,15513.0
2016-04-13 12:00:00,115.23,115.33,115.14,115.27,21188.0,96.4658,96.5495,96.3905,96.4993,21188.0
2016-04-13 12:10:00,115.3,115.34,115.13,115.17,12265.0,96.5244,96.5579,96.3821,96.4156,12265.0
2016-04-13 12:20:00,115.12,115.16,115.03,115.11,4494.0,96.3737,96.4072,96.2984,96.3654,4494.0
2016-04-13 12:30:00,115.15,115.15,114.97,115.11,4898.0,96.3989,96.3989,96.2482,96.3654,4898.0
2016-04-13 12:40:00,115.05,115.15,114.98,115.1,12562.0,96.3151,96.3989,96.2565,96.357,12562.0
2016-04-13 12:50:00,115.13,115.13,115.01,115.05,6324.0,96.3821,96.3821,96.2817,96.3151,6324.0
2016-04-13 13:00:00,115.1,115.21,115.09,115.21,14669.0,96.357,96.4491,96.3486,96.4491,14669.0
2016-04-13 13:10:00,115.2,115.29,115.16,115.29,8423.0,96.4407,96.5161,96.4072,96.5161,8423.0
2016-04-13 13:20:00,115.27,115.39,115.22,115.33,9038.0,96.4993,96.5998,96.4575,96.5495,9038.0
2016-04-13 13:30:00,115.34,115.34,115.2,115.29,10881.0,96.5579,96.5579,96.4407,96.5161,10881.0
2016-04-13 13:40:00,115.31,115.31,115.11,115.19,15130.0,96.5328,96.5328,96.3654,96.4323,15130.0
2016-04-13 13:50:00,115.2,115.38,115.16,115.32,10754.0,96.4407,96.5914,96.4072,96.5412,10754.0
2016-04-13 14:00:00,115.3,115.35,115.23,115.31,8371.0,96.5244,96.5663,96.4658,96.5328,8371.0
2016-04-13 14:10:00,115.27,115.32,115.18,115.2,10648.0,96.4993,96.5412,96.424,96.4407,10648.0
2016-04-13 14:20:00,115.19,115.3,115.15,115.26,23013.0,96.4323,96.5244,96.3989,96.4909,23013.0
2016-04-13 14:30:00,115.25,115.33,115.25,115.32,8806.0,96.4826,96.5495,96.4826,96.5412,8806.0
2016-04-13 14:40:00,115.29,115.3,115.23,115.24,6751.0,96.5161,96.5244,96.4658,96.4742,6751.0
2016-04-13 14:50:00,115.23,115.29,115.21,115.23,6792.0,96.4658,96.5161,96.4491,96.4658,6792.0
2016-04-13 15:00:00,115.24,115.38,115.21,115.37,9024.0,96.4742,96.5914,96.4491,96.583,9024.0
2016-04-13 15:10:00,115.38,115.47,115.37,115.47,14153.0,96.5914,96.6667,96.583,96.6667,14153.0
2016-04-13 15:20:00,115.47,115.51,115.47,115.51,14228.0,96.6667,96.7002,96.6667,96.7002,14228.0
2016-04-13 15:30:00,115.51,115.76,115.51,115.76,30118.0,96.7002,96.9095,96.7002,96.9095,30118.0
2016-04-13 15:40:00,115.75,115.8,115.41,115.42,37164.0,96.9011,96.943,96.6165,96.6249,37164.0
2016-04-13 15:50:00,115.42,115.69,115.42,115.54,55342.0,96.6249,96.8509,96.6249,96.7253,55342.0
2016-04-14 09:30:00,115.41,116.0,113.79,115.66,23708.0,96.6165,97.1104,95.2603,96.8258,23708.0
2016-04-14 09:40:00,115.75,115.75,115.25,115.28,11970.0,96.9011,96.9011,96.4826,96.5077,11970.0
2016-04-14 09:50:00,115.4,115.4,114.55,114.95,10997.0,96.6081,96.6081,95.8966,96.2314,10997.0
2016-04-14 10:00:00,114.94,115.3,114.9,115.3,6516.0,96.2231,96.5244,96.1896,96.5244,6516.0
2016-04-14 10:10:00,115.3,115.43,115.23,115.43,8978.0,96.5244,96.6333,96.4658,96.6333,8978.0
2016-04-14 10:20:00,115.48,115.68,115.44,115.61,11954.0,96.6751,96.8425,96.6416,96.7839,11954.0
2016-04-14 10:30:00,115.61,115.61,115.42,115.48,12833.0,96.7839,96.7839,96.6249,96.6751,12833.0
2016-04-14 10:40:00,115.54,115.73,115.4,115.41,5757.0,96.7253,96.8844,96.6081,96.6165,5757.0
2016-04-14 10:50:00,115.4,115.62,115.36,115.58,9100.0,96.6081,96.7923,96.5747,96.7588,9100.0
2016-04-14 11:00:00,115.5,115.76,115.49,115.76,5673.0,96.6919,96.9095,96.6835,96.9095,5673.0
2016-04-14 11:10:00,115.76,115.79,115.51,115.66,9835.0,96.9095,96.9346,96.7002,96.8258,9835.0
2016-04-14 11:20:00,115.64,115.78,115.52,115.68,9223.0,96.8091,96.9263,96.7086,96.8425,9223.0
2016-04-14 11:30:00,115.69,116.07,115.65,115.95,22863.0,96.8509,97.169,96.8174,97.0686,22863.0
2016-04-14 11:40:00,115.9,115.93,115.72,115.89,10812.0,97.0267,97.0518,96.876,97.0184,10812.0
2016-04-14 11:50:00,115.88,116.03,115.83,116.0,18312.0,97.01,97.1356,96.9681,97.1104,18312.0
2016-04-14 12:00:00,116.04,116.05,115.9,115.98,12334.0,97.1439,97.1523,97.0267,97.0937,12334.0
2016-04-14 12:10:00,115.97,116.13,115.93,116.06,9003.0,97.0853,97.2193,97.0518,97.1607,9003.0
2016-04-14 12:20:00,116.05,116.11,115.93,116.05,10419.0,97.1523,97.2025,97.0518,97.1523,10419.0
2016-04-14 12:30:00,116.04,116.15,116.0,116.1,15542.0,97.1439,97.236,97.1104,97.1942,15542.0
2016-04-14 12:40:00,116.15,116.48,116.13,116.43,17708.0,97.236,97.5123,97.2193,97.4704,17708.0
2016-04-14 12:50:00,116.43,116.56,116.42,116.47,12578.0,97.4704,97.5792,97.462,97.5039,12578.0
2016-04-14 13:00:00,116.47,116.73,116.39,116.71,32562.0,97.5039,97.7216,97.4369,97.7048,32562.0
2016-04-14 13:10:00,116.68,116.69,116.53,116.62,20899.0,97.6797,97.6881,97.5541,97.6295,20899.0
2016-04-14 13:20:00,116.62,116.65,116.48,116.49,32315.0,97.6295,97.6546,97.5123,97.5206,32315.0
2016-04-14 13:30:00,116.48,116.55,116.4,116.47,20211.0,97.5123,97.5709,97.4453,97.5039,20211.0
2016-04-14 13:40:00,116.49,116.6,116.44,116.58,21220.0,97.5206,97.6127,97.4788,97.596,21220.0
2016-04-14 13:50:00,116.57,116.57,116.39,116.48,19555.0,97.5876,97.5876,97.4369,97.5123,19555.0
2016-04-14 14:00:00,116.48,116.61,116.46,116.61,40099.0,97.5123,97.6211,97.4955,97.6211,40099.0
2016-04-14 14:10:00,116.58,116.65,116.57,116.6,25517.0,97.596,97.6546,97.5876,97.6127,25517.0
2016-04-14 14:20:00,116.59,116.62,116.55,116.56,19852.0,97.6044,97.6295,97.5709,97.5792,19852.0
2016-04-14 14:30:00,116.56,116.56,116.43,116.49,33996.0,97.5792,97.5792,97.4704,97.5206,33996.0
2016-04-14 14:40:00,116.48,116.62,116.48,116.6,35817.0,97.5123,97.6295,97.5123,97.6127,35817.0
2016-04-14 14:50:00,116.59,116.69,116.48,116.64,47448.0,97.6044,97.6881,97.5123,97.6462,47448.0
2016-04-14 15:00:00,116.6,116.68,116.58,116.6,22775.0,97.6127,97.6797,97.596,97.6127,22775.0
2016-04-14 15:10:00,116.6,116.65,116.59,116.61,20644.0,97.6127,97.6546,97.6044,97.6211,20644.0
2016-04-14 15:20:00,116.65,116.66,116.57,116.6,27887.0,97.6546,97.663,97.5876,97.6127,27887.0
2016-04-14 15:30:00,116.6,116.65,116.58,116.62,30482.0,97.6127,97.6546,97.596,97.6295,30482.0
2016-04-14 15:40:00,116.62,116.65,116.52,116.59,69896.0,97.6295,97.6546,97.5458,97.6044,69896.0
2016-04-14 15:50:00,116.59,116.66,116.38,116.41,121608.0,97.6044,97.663,97.4286,97.4537,121608.0
2016-04-15 09:30:00,116.21,116.36,115.67,115.99,52698.0,97.2862,97.4118,96.8342,97.1021,52698.0
2016-04-15 09:40:00,116.0,116.12,115.46,115.5,8921.0,97.1104,97.2109,96.6584,96.6919,8921.0
2016-04-15 09:50:00,115.55,115.94,115.45,115.88,13164.0,96.7337,97.0602,96.65,97.01,13164.0
2016-04-15 10:00:00,115.92,116.07,115.9,115.9,8219.0,97.0435,97.169,97.0267,97.0267,8219.0
2016-04-15 10:10:00,115.86,116.04,115.69,116.04,6660.0,96.9932,97.1439,96.8509,97.1439,6660.0
2016-04-15 10:20:00,115.96,116.27,115.96,116.24,9706.0,97.077,97.3365,97.077,97.3114,9706.0
2016-04-15 10:30:00,116.26,116.31,116.15,116.31,8570.0,97.3281,97.37,97.236,97.37,8570.0
2016-04-15 10:40:00,116.22,116.22,115.94,116.2,4048.0,97.2946,97.2946,97.0602,97.2779,4048.0
2016-04-15 10:50:00,116.2,116.34,116.13,116.29,4141.0,97.2779,97.3951,97.2193,97.3532,4141.0
2016-04-15 11:00:00,116.34,116.49,116.34,116.39,4333.0,97.3951,97.5206,97.3951,97.4369,4333.0
2016-04-15 11:10:00,116.26,116.31,116.21,116.28,2971.0,97.3281,97.37,97.2862,97.3448,2971.0
2016-04-15 11:20:00,116.36,116.44,116.3,116.34,9598.0,97.4118,97.4788,97.3616,97.3951,9598.0
2016-04-15 11:30:00,116.35,116.66,116.34,116.62,6085.0,97.4034,97.663,97.3951,97.6295,6085.0
2016-04-15 11:40:00,116.6,116.66,116.49,116.6,9464.0,97.6127,97.663,97.5206,97.6127,9464.0
2016-04-15 11:50:00,116.58,116.78,116.58,116.73,11076.0,97.596,97.7634,97.596,97.7216,11076.0
2016-04-15 12:00:00,116.73,116.85,116.68,116.82,11573.0,97.7216,97.822,97.6797,97.7969,11573.0
2016-04-15 12:10:00,116.84,116.96,116.78,116.79,8522.0,97.8137,97.9141,97.7634,97.7718,8522.0
2016-04-15 12:20:00,116.8,116.81,116.44,116.44,12031.0,97.7802,97.7885,97.4788,97.4788,12031.0
2016-04-15 12:30:00,116.4,116.56,116.4,116.52,20748.0,97.4453,97.5792,97.4453,97.5458,20748.0
2016-04-15 12:40:00,116.53,116.64,116.52,116.57,4100.0,97.5541,97.6462,97.5458,97.5876,4100.0
2016-04-15 12:50:00,116.62,116.65,116.5,116.59,7833.0,97.6295,97.6546,97.529,97.6044,7833.0
2016-04-15 13:00:00,116.6,116.71,116.55,116.6,5631.0,97.6127,97.7048,97.5709,97.6127,5631.0
2016-04-15 13:10:00,116.54,116.6,116.45,116.5,4200.0,97.5625,97.6127,97.4872,97.529,4200.0
2016-04-15 13:20:00,116.46,116.62,116.46,116.53,2600.0,97.4955,97.6295,97.4955,97.5541,2600.0
2016-04-15 13:30:00,116.5,116.63,116.48,116.57,15482.0,97.529,97.6378,97.5123,97.5876,15482.0
2016-04-15 13:40:00,116.55,116.64,116.5,116.54,19474.0,97.5709,97.6462,97.529,97.5625,19474.0
2016-04-15 13:50:00,116.55,116.71,116.5,116.68,33458.0,97.5709,97.7048,97.529,97.6797,33458.0
2016-04-15 14:00:00,116.68,116.83,116.66,116.8,15367.0,97.6797,97.8053,97.663,97.7802,15367.0
2016-04-15 14:10:00,116.77,116.79,116.64,116.65,33210.0,97.7551,97.7718,97.6462,97.6546,33210.0
2016-04-15 14:20:00,116.65,116.74,116.65,116.7,11218.0,97.6546,97.7299,97.6546,97.6965,11218.0
2016-04-15 14:30:00,116.7,116.79,116.68,116.71,34362.0,97.6965,97.7718,97.6797,97.7048,34362.0
2016-04-15 14:40:00,116.71,116.79,116.69,116.71,13664.0,97.7048,97.7718,97.6881,97.7048,13664.0
2016-04-15 14:50:00,116.72,116.85,116.71,116.81,67769.0,97.7132,97.822,97.7048,97.7885,67769.0
2016-04-15 15:00:00,116.81,116.93,116.72,116.87,34336.0,97.7885,97.889,97.7132,97.8388,34336.0
2016-04-15 15:10:00,116.87,116.91,116.69,116.69,16315.0,97.8388,97.8723,97.6881,97.6881,16315.0
2016-04-15 15:20:00,116.7,116.78,116.69,116.74,20059.0,97.6965,97.7634,97.6881,97.7299,20059.0
2016-04-15 15:30:00,116.75,116.86,116.75,116.75,27919.0,97.7383,97.8304,97.7383,97.7383,27919.0
2016-04-15 15:40:00,116.75,116.75,116.59,116.6,37694.0,97.7383,97.7383,97.6044,97.6127,37694.0
2016-04-15 15:50:00,116.61,116.88,116.61,116.86,117060.0,97.6211,97.8471,97.6211,97.8304,117060.0
2016-04-18 09:30:00,115.63,116.31,115.63,116.31,22645.0,96.8007,97.37,96.8007,97.37,22645.0
2016-04-18 09:40:00,116.42,116.62,116.34,116.39,7722.0,97.462,97.6295,97.3951,97.4369,7722.0
2016-04-18 09:50:00,116.4,116.78,116.31,116.71,14797.0,97.4453,97.7634,97.37,97.7048,14797.0
2016-04-18 10:00:00,116.58,116.84,116.54,116.54,11115.0,97.596,97.8137,97.5625,97.5625,11115.0
2016-04-18 10:10:00,116.55,116.82,116.48,116.69,11067.0,97.5709,97.7969,97.5123,97.6881,11067.0
2016-04-18 10:20:00,116.68,116.77,116.59,116.65,8103.0,97.6797,97.7551,97.6044,97.6546,8103.0
2016-04-18 10:30:00,116.7,117.0,116.66,116.85,25796.0,97.6965,97.9476,97.663,97.822,25796.0
2016-04-18 10:40:00,116.82,116.88,116.61,116.7,13625.0,97.7969,97.8471,97.6211,97.6965,13625.0
2016-04-18 10:50:00,116.72,116.97,116.68,116.75,11485.0,97.7132,97.9225,97.6797,97.7383,11485.0
2016-04-18 11:00:00,116.75,117.02,116.68,116.89,10595.0,97.7383,97.9643,97.6797,97.8555,10595.0
2016-04-18 11:10:00,116.91,117.14,116.86,117.1,17607.0,97.8723,98.0648,97.8304,98.0313,17607.0
2016-04-18 11:20:00,117.1,117.26,117.06,117.1,8650.0,98.0313,98.1653,97.9978,98.0313,8650.0
2016-04-18 11:30:00,117.09,117.17,116.98,117.05,17481.0,98.0229,98.0899,97.9309,97.9895,17481.0
2016-04-18 11:40:00,117.03,117.18,117.03,117.11,7780.0,97.9727,98.0983,97.9727,98.0397,7780.0
2016-04-18 11:50:00,117.17,117.23,117.1,117.17,6454.0,98.0899,98.1401,98.0313,98.0899,6454.0
2016-04-18 12:00:00,117.15,117.22,117.03,117.07,3836.0,98.0732,98.1318,97.9727,98.0062,3836.0
2016-04-18 12:10:00,117.02,117.12,116.93,116.94,8005.0,97.9643,98.0481,97.889,97.8974,8005.0
2016-04-18 12:20:00,116.96,117.12,116.96,117.0,4570.0,97.9141,98.0481,97.9141,97.9476,4570.0
2016-04-18 12:30:00,117.05,117.24,117.02,117.15,7607.0,97.9895,98.1485,97.9643,98.0732,7607.0
2016-04-18 12:40:00,117.17,117.18,117.05,117.09,4308.0,98.0899,98.0983,97.9895,98.0229,4308.0
2016-04-18 12:50:00,117.09,117.14,117.07,117.07,3845.0,98.0229,98.0648,98.0062,98.0062,3845.0
2016-04-18 13:00:00,117.09,117.12,117.04,117.07,5910.0,98.0229,98.0481,97.9811,98.0062,5910.0
2016-04-18 13:10:00,117.06,117.08,116.88,116.91,6823.0,97.9978,98.0146,97.8471,97.8723,6823.0
2016-04-18 13:20:00,116.88,116.88,116.78,116.83,4414.0,97.8471,97.8471,97.7634,97.8053,4414.0
2016-04-18 13:30:00,116.84,116.95,116.78,116.78,10859.0,97.8137,97.9057,97.7634,97.7634,10859.0
2016-04-18 13:40:00,116.78,116.9,116.76,116.79,9459.0,97.7634,97.8639,97.7467,97.7718,9459.0
2016-04-18 13:50:00,116.76,116.84,116.74,116.84,9928.0,97.7467,97.8137,97.7299,97.8137,9928.0
2016-04-18 14:00:00,116.84,116.85,116.73,116.83,17170.0,97.8137,97.822,97.7216,97.8053,17170.0
2016-04-18 14:10:00,116.81,116.87,116.78,116.83,9123.0,97.7885,97.8388,97.7634,97.8053,9123.0
2016-04-18 14:20:00,116.85,116.97,116.85,116.86,8896.0,97.822,97.9225,97.822,97.8304,8896.0
2016-04-18 14:30:00,116.89,117.04,116.87,117.04,5488.0,97.8555,97.9811,97.8388,97.9811,5488.0
2016-04-18 14:40:00,117.03,117.07,116.97,117.0,8393.0,97.9727,98.0062,97.9225,97.9476,8393.0
2016-04-18 14:50:00,117.03,117.05,116.89,116.92,31027.0,97.9727,97.9895,97.8555,97.8806,31027.0
2016-04-18 15:00:00,116.92,117.03,116.9,116.91,11965.0,97.8806,97.9727,97.8639,97.8723,11965.0
2016-04-18 15:10:00,116.91,116.97,116.83,116.92,15857.0,97.8723,97.9225,97.8053,97.8806,15857.0
2016-04-18 15:20:00,116.92,116.97,116.87,116.93,13618.0,97.8806,97.9225,97.8388,97.889,13618.0
2016-04-18 15:30:00,116.93,116.97,116.9,116.91,12335.0,97.889,97.9225,97.8639,97.8723,12335.0
2016-04-18 15:40:00,116.91,117.09,116.91,116.91,19706.0,97.8723,98.0229,97.8723,97.8723,19706.0
2016-04-18 15:50:00,116.91,117.06,116.91,117.05,35595.0,97.8723,97.9978,97.8723,97.9895,35595.0
2016-04-19 09:30:00,117.32,118.0,116.25,118.0,31450.0,98.2155,98.7848,97.3197,98.7848,31450.0
2016-04-19 09:40:00,117.83,118.13,117.63,117.95,7131.0,98.6424,98.8936,98.475,98.7429,7131.0
2016-04-19 09:50:00,118.11,118.19,117.9,118.12,17562.0,98.8768,98.9438,98.701,98.8852,17562.0
2016-04-19 10:00:00,118.07,118.07,117.7,117.91,27161.0,98.8434,98.8434,98.5336,98.7094,27161.0
2016-04-19 10:10:00,117.95,117.96,117.41,117.41,13514.0,98.7429,98.7513,98.2908,98.2908,13514.0
2016-04-19 10:20:00,117.44,117.49,117.14,117.14,22036.0,98.3159,98.3578,98.0648,98.0648,22036.0
2016-04-19 10:30:00,117.2,117.24,116.83,116.83,23804.0,98.115,98.1485,97.8053,97.8053,23804.0
2016-04-19 10:40:00,116.84,116.88,116.59,116.67,20228.0,97.8137,97.8471,97.6044,97.6713,20228.0
2016-04-19 10:50:00,116.64,116.71,116.36,116.49,26246.0,97.6462,97.7048,97.4118,97.5206,26246.0
2016-04-19 11:00:00,116.42,116.66,116.37,116.54,28704.0,97.462,97.663,97.4202,97.5625,28704.0
2016-04-19 11:10:00,116.61,116.64,116.22,116.22,22317.0,97.6211,97.6462,97.2946,97.2946,22317.0
2016-04-19 11:20:00,116.23,116.24,116.04,116.16,7571.0,97.303,97.3114,97.1439,97.2444,7571.0
2016-04-19 11:30:00,116.22,116.35,116.17,116.28,3514.0,97.2946,97.4034,97.2528,97.3448,3514.0
2016-04-19 11:40:00,116.29,116.29,116.16,116.16,5491.0,97.3532,97.3532,97.2444,97.2444,5491.0
2016-04-19 11:50:00,116.25,116.25,115.82,115.89,8360.0,97.3197,97.3197,96.9598,97.0184,8360.0
2016-04-19 12:00:00,115.9,115.97,115.85,115.86,8043.0,97.0267,97.0853,96.9849,96.9932,8043.0
2016-04-19 12:10:00,115.85,115.89,115.79,115.79,6994.0,96.9849,97.0184,96.9346,96.9346,6994.0
2016-04-19 12:20:00,115.79,116.04,115.74,116.03,4060.0,96.9346,97.1439,96.8928,97.1356,4060.0
2016-04-19 12:30:00,116.03,116.03,115.87,115.9,4330.0,97.1356,97.1356,97.0016,97.0267,4330.0
2016-04-19 12:40:00,115.88,115.94,115.75,115.79,3000.0,97.01,97.0602,96.9011,96.9346,3000.0
2016-04-19 12:50:00,115.72,115.86,115.71,115.72,6024.0,96.876,96.9932,96.8677,96.876,6024.0
2016-04-19 13:00:00,115.75,115.98,115.75,115.89,7484.0,96.9011,97.0937,96.9011,97.0184,7484.0
2016-04-19 13:10:00,115.86,116.09,115.83,116.0,13303.0,96.9932,97.1858,96.9681,97.1104,13303.0
2016-04-19 13:20:00,116.03,116.26,115.99,116.18,9341.0,97.1356,97.3281,97.1021,97.2611,9341.0
2016-04-19 13:30:00,116.18,116.28,116.13,116.14,10843.0,97.2611,97.3448,97.2193,97.2276,10843.0
2016-04-19 13:40:00,116.18,116.41,116.17,116.4,4819.0,97.2611,97.4537,97.2528,97.4453,4819.0
2016-04-19 13:50:00,116.41,116.5,116.39,116.46,5421.0,97.4537,97.529,97.4369,97.4955,5421.0
2016-04-19 14:00:00,116.47,116.59,116.39,116.47,7545.0,97.5039,97.6044,97.4369,97.5039,7545.0
2016-04-19 14:10:00,116.5,116.54,116.44,116.46,7753.0,97.529,97.5625,97.4788,97.4955,7753.0
2016-04-19 14:20:00,116.44,116.46,116.26,116.3,11059.0,97.4788,97.4955,97.3281,97.3616,11059.0
2016-04-19 14:30:00,116.3,116.37,116.17,116.21,9922.0,97.3616,97.4202,97.2528,97.2862,9922.0
2016-04-19 14:40:00,116.22,116.33,116.2,116.3,9228.0,97.2946,97.3867,97.2779,97.3616,9228.0
2016-04-19 14:50:00,116.3,116.31,116.11,116.11,7067.0,97.3616,97.37,97.2025,97.2025,7067.0
2016-04-19 15:00:00,116.13,116.31,116.13,116.26,11303.0,97.2193,97.37,97.2193,97.3281,11303.0
2016-04-19 15:10:00,116.26,116.36,116.23,116.25,11292.0,97.3281,97.4118,97.303,97.3197,11292.0
2016-04-19 15:20:00,116.23,116.27,116.15,116.25,26760.0,97.303,97.3365,97.236,97.3197,26760.0
2016-04-19 15:30:00,116.24,116.28,116.13,116.22,41525.0,97.3114,97.3448,97.2193,97.2946,41525.0
2016-04-19 15:40:00,116.22,116.3,116.09,116.21,38181.0,97.2946,97.3616,97.1858,97.2862,38181.0
2016-04-19 15:50:00,116.23,116.25,116.08,116.18,205810.0,97.303,97.3197,97.1774,97.2611,205810.0
2016-04-20 09:30:00,116.65,116.75,116.03,116.24,17137.0,97.6546,97.7383,97.1356,97.3114,17137.0
2016-04-20 09:40:00,116.2,116.5,116.06,116.2,10837.0,97.2779,97.529,97.1607,97.2779,10837.0
2016-04-20 09:50:00,116.11,116.2,115.93,116.18,9778.0,97.2025,97.2779,97.0518,97.2611,9778.0
2016-04-20 10:00:00,116.13,116.32,116.1,116.16,6345.0,97.2193,97.3783,97.1942,97.2444,6345.0
2016-04-20 10:10:00,116.16,116.35,115.82,115.92,6216.0,97.2444,97.4034,96.9598,97.0435,6216.0
2016-04-20 10:20:00,115.82,115.95,115.74,115.93,8699.0,96.9598,97.0686,96.8928,97.0518,8699.0
2016-04-20 10:30:00,115.86,115.93,115.38,115.42,10135.0,96.9932,97.0518,96.5914,96.6249,10135.0
2016-04-20 10:40:00,115.45,115.54,115.34,115.5,17310.0,96.65,96.7253,96.5579,96.6919,17310.0
2016-04-20 10:50:00,115.44,116.01,115.42,115.99,16496.0,96.6416,97.1188,96.6249,97.1021,16496.0
2016-04-20 11:00:00,115.99,116.0,115.63,115.7,9030.0,97.1021,97.1104,96.8007,96.8593,9030.0
2016-04-20 11:10:00,115.66,115.92,115.66,115.91,6260.0,96.8258,97.0435,96.8258,97.0351,6260.0
2016-04-20 11:20:00,115.93,116.05,115.91,116.01,6968.0,97.0518,97.1523,97.0351,97.1188,6968.0
2016-04-20 11:30:00,116.01,116.33,115.98,116.24,10765.0,97.1188,97.3867,97.0937,97.3114,10765.0
2016-04-20 11:40:00,116.24,116.32,116.2,116.22,7147.0,97.3114,97.3783,97.2779,97.2946,7147.0
2016-04-20 11:50:00,116.16,116.17,116.06,116.16,5179.0,97.2444,97.2528,97.1607,97.2444,5179.0
2016-04-20 12:00:00,116.13,116.19,116.07,116.07,3009.0,97.2193,97.2695,97.169,97.169,3009.0
2016-04-20 12:10:00,116.06,116.06,115.93,115.94,5974.0,97.1607,97.1607,97.0518,97.0602,5974.0
2016-04-20 12:20:00,115.94,115.98,115.89,115.98,4428.0,97.0602,97.0937,97.0184,97.0937,4428.0
2016-04-20 12:30:00,116.0,116.13,115.96,116.12,5641.0,97.1104,97.2193,97.077,97.2109,5641.0
2016-04-20 12:40:00,116.14,116.17,116.0,116.0,29121.0,97.2276,97.2528,97.1104,97.1104,29121.0
2016-04-20 12:50:00,115.97,116.03,115.95,115.99,3046.0,97.0853,97.1356,97.0686,97.1021,3046.0
2016-04-20 13:00:00,116.04,116.15,115.97,115.97,7705.0,97.1439,97.236,97.0853,97.0853,7705.0
2016-04-20 13:10:00,115.95,116.01,115.91,115.94,5352.0,97.0686,97.1188,97.0351,97.0602,5352.0
2016-04-20 13:20:00,115.99,116.04,115.95,116.02,4406.0,97.1021,97.1439,97.0686,97.1272,4406.0
2016-04-20 13:30:00,116.03,116.08,115.99,115.99,5123.0,97.1356,97.1774,97.1021,97.1021,5123.0
2016-04-20 13:40:00,116.03,116.12,115.97,116.07,6410.0,97.1356,97.2109,97.0853,97.169,6410.0
2016-04-20 13:50:00,116.12,116.18,116.1,116.16,6334.0,97.2109,97.2611,97.1942,97.2444,6334.0
2016-04-20 14:00:00,116.14,116.15,116.01,116.01,6160.0,97.2276,97.236,97.1188,97.1188,6160.0
2016-04-20 14:10:00,116.01,116.11,115.97,115.99,7858.0,97.1188,97.2025,97.0853,97.1021,7858.0
2016-04-20 14:20:00,115.98,116.06,115.96,115.97,9318.0,97.0937,97.1607,97.077,97.0853,9318.0
2016-04-20 14:30:00,115.97,116.04,115.93,116.04,19818.0,97.0853,97.1439,97.0518,97.1439,19818.0
2016-04-20 14:40:00,116.06,116.06,115.97,116.01,12450.0,97.1607,97.1607,97.0853,97.1188,12450.0
2016-04-20 14:50:00,116.01,116.09,116.0,116.02,11292.0,97.1188,97.1858,97.1104,97.1272,11292.0
2016-04-20 15:00:00,116.04,116.14,115.98,116.01,15878.0,97.1439,97.2276,97.0937,97.1188,15878.0
2016-04-20 15:10:00,116.05,116.06,115.98,115.99,11689.0,97.1523,97.1607,97.0937,97.1021,11689.0
2016-04-20 15:20:00,116.0,116.04,115.96,115.96,11001.0,97.1104,97.1439,97.077,97.077,11001.0
2016-04-20 15:30:00,115.95,115.95,115.77,115.81,18285.0,97.0686,97.0686,96.9179,96.9514,18285.0
2016-04-20 15:40:00,115.81,115.84,115.69,115.76,37519.0,96.9514,96.9765,96.8509,96.9095,37519.0
2016-04-20 15:50:00,115.76,115.81,115.59,115.63,50137.0,96.9095,96.9514,96.7672,96.8007,50137.0
2016-04-21 09:30:00,115.04,115.82,114.84,115.82,26621.0,96.3068,96.9598,96.1393,96.9598,26621.0
2016-04-21 09:40:00,115.7,115.99,115.33,115.99,14423.0,96.8593,97.1021,96.5495,97.1021,14423.0
2016-04-21 09:50:00,115.92,116.23,115.73,115.9,16056.0,97.0435,97.303,96.8844,97.0267,16056.0
2016-04-21 10:00:00,115.93,116.0,115.54,115.62,7608.0,97.0518,97.1104,96.7253,96.7923,7608.0
2016-04-21 10:10:00,115.61,115.8,115.32,115.48,15103.0,96.7839,96.943,96.5412,96.6751,15103.0
2016-04-21 10:20:00,115.53,115.55,115.26,115.36,15313.0,96.717,96.7337,96.4909,96.5747,15313.0
2016-04-21 10:30:00,115.38,115.51,115.26,115.47,12568.0,96.5914,96.7002,96.4909,96.6667,12568.0
2016-04-21 10:40:00,115.54,115.58,115.38,115.47,4675.0,96.7253,96.7588,96.5914,96.6667,4675.0
2016-04-21 10:50:00,115.49,115.73,115.48,115.71,2768.0,96.6835,96.8844,96.6751,96.8677,2768.0
2016-04-21 11:00:00,115.73,115.8,115.71,115.73,3670.0,96.8844,96.943,96.8677,96.8844,3670.0
2016-04-21 11:10:00,115.73,115.88,115.73,115.84,6613.0,96.8844,97.01,96.8844,96.9765,6613.0
2016-04-21 11:20:00,115.87,115.9,115.73,115.76,6888.0,97.0016,97.0267,96.8844,96.9095,6888.0
2016-04-21 11:30:00,115.74,115.83,115.69,115.69,6000.0,96.8928,96.9681,96.8509,96.8509,6000.0
2016-04-21 11:40:00,115.74,115.75,115.65,115.74,4500.0,96.8928,96.9011,96.8174,96.8928,4500.0
2016-04-21 11:50:00,115.76,115.8,115.53,115.6,5798.0,96.9095,96.943,96.717,96.7756,5798.0
2016-04-21 12:00:00,115.6,115.69,115.52,115.67,5226.0,96.7756,96.8509,96.7086,96.8342,5226.0
2016-04-21 12:10:00,115.64,115.64,115.54,115.58,1600.0,96.8091,96.8091,96.7253,96.7588,1600.0
2016-04-21 12:20:00,115.56,115.7,115.49,115.61,3040.0,96.7421,96.8593,96.6835,96.7839,3040.0
2016-04-21 12:30:00,115.6,115.79,115.6,115.65,3051.0,96.7756,96.9346,96.7756,96.8174,3051.0
2016-04-21 12:40:00,115.68,115.76,115.66,115.72,9500.0,96.8425,96.9095,96.8258,96.876,9500.0
2016-04-21 12:50:00,115.66,115.74,115.57,115.68,4168.0,96.8258,96.8928,96.7505,96.8425,4168.0
2016-04-21 13:00:00,115.63,115.79,115.43,115.43,3900.0,96.8007,96.9346,96.6333,96.6333,3900.0
2016-04-21 13:10:00,115.43,115.5,115.43,115.45,3705.0,96.6333,96.6919,96.6333,96.65,3705.0
2016-04-21 13:20:00,115.46,115.51,115.34,115.34,5209.0,96.6584,96.7002,96.5579,96.5579,5209.0
2016-04-21 13:30:00,115.32,115.35,115.19,115.32,8676.0,96.5412,96.5663,96.4323,96.5412,8676.0
2016-04-21 13:40:00,115.31,115.34,115.18,115.19,5600.0,96.5328,96.5579,96.424,96.4323,5600.0
2016-04-21 13:50:00,115.16,115.19,115.07,115.13,8010.0,96.4072,96.4323,96.3319,96.3821,8010.0
2016-04-21 14:00:00,115.13,115.15,115.05,115.09,6711.0,96.3821,96.3989,96.3151,96.3486,6711.0
2016-04-21 14:10:00,115.05,115.1,114.95,115.0,9213.0,96.3151,96.357,96.2314,96.2733,9213.0
2016-04-21 14:20:00,115.01,115.13,114.99,115.06,7107.0,96.2817,96.3821,96.2649,96.3235,7107.0
2016-04-21 14:30:00,115.01,115.01,114.69,114.72,7815.0,96.2817,96.2817,96.0138,96.0389,7815.0
2016-04-21 14:40:00,114.72,114.8,114.68,114.78,10000.0,96.0389,96.1058,96.0054,96.0891,10000.0
2016-04-21 14:50:00,114.78,114.88,114.75,114.83,11304.0,96.0891,96.1728,96.064,96.131,11304.0
2016-04-21 15:00:00,114.86,115.07,114.82,115.02,9939.0,96.1561,96.3319,96.1226,96.29,9939.0
2016-04-21 15:10:00,115.02,115.08,114.89,114.89,8836.0,96.29,96.3403,96.1812,96.1812,8836.0
2016-04-21 15:20:00,114.9,114.95,114.81,114.86,8840.0,96.1896,96.2314,96.1142,96.1561,8840.0
2016-04-21 15:30:00,114.86,114.96,114.86,114.95,14229.0,96.1561,96.2398,96.1561,96.2314,14229.0
2016-04-21 15:40:00,114.97,115.16,114.97,115.16,25794.0,96.2482,96.4072,96.2482,96.4072,25794.0
2016-04-21 15:50:00,115.14,115.14,114.94,114.97,54414.0,96.3905,96.3905,96.2231,96.2482,54414.0
2016-04-22 09:30:00,115.26,115.74,114.52,115.23,25274.0,96.4909,96.8928,95.8714,96.4658,25274.0
2016-04-22 09:40:00,115.25,115.53,115.01,115.16,9439.0,96.4826,96.717,96.2817,96.4072,9439.0
2016-04-22 09:50:00,115.12,115.4,115.05,115.4,26929.0,96.3737,96.6081,96.3151,96.6081,26929.0
2016-04-22 10:00:00,115.36,115.36,114.98,115.03,10723.0,96.5747,96.5747,96.2565,96.2984,10723.0
2016-04-22 10:10:00,115.09,115.15,114.96,114.97,17391.0,96.3486,96.3989,96.2398,96.2482,17391.0
2016-04-22 10:20:00,115.02,115.11,114.8,115.02,28092.0,96.29,96.3654,96.1058,96.29,28092.0
2016-04-22 10:30:00,115.03,115.25,114.93,114.95,17108.0,96.2984,96.4826,96.2147,96.2314,17108.0
2016-04-22 10:40:00,114.94,115.04,114.55,114.55,9834.0,96.2231,96.3068,95.8966,95.8966,9834.0
2016-04-22 10:50:00,114.63,114.85,114.57,114.6,9872.0,95.9635,96.1477,95.9133,95.9384,9872.0
2016-04-22 11:00:00,114.64,114.83,114.59,114.74,7863.0,95.9719,96.131,95.93,96.0556,7863.0
2016-04-22 11:10:00,114.8,114.93,114.76,114.82,4200.0,96.1058,96.2147,96.0724,96.1226,4200.0
2016-04-22 11:20:00,114.83,114.93,114.75,114.82,30779.0,96.131,96.2147,96.064,96.1226,30779.0
2016-04-22 11:30:00,114.86,115.0,114.8,114.91,9412.0,96.1561,96.2733,96.1058,96.1979,9412.0
2016-04-22 11:40:00,114.99,115.04,114.82,114.95,4037.0,96.2649,96.3068,96.1226,96.2314,4037.0
2016-04-22 11:50:00,114.93,115.02,114.72,115.02,6896.0,96.2147,96.29,96.0389,96.29,6896.0
2016-04-22 12:00:00,115.03,115.22,114.99,115.09,7625.0,96.2984,96.4575,96.2649,96.3486,7625.0
2016-04-22 12:10:00,115.12,115.17,114.92,114.95,4511.0,96.3737,96.4156,96.2063,96.2314,4511.0
2016-04-22 12:20:00,114.94,115.02,114.85,114.85,2901.0,96.2231,96.29,96.1477,96.1477,2901.0
2016-04-22 12:30:00,114.92,115.04,114.9,115.02,4791.0,96.2063,96.3068,96.1896,96.29,4791.0
2016-04-22 12:40:00,115.02,115.07,114.92,115.06,3982.0,96.29,96.3319,96.2063,96.3235,3982.0
2016-04-22 12:50:00,115.01,115.1,115.0,115.0,3245.0,96.2817,96.357,96.2733,96.2733,3245.0
2016-04-22 13:00:00,115.02,115.07,114.95,114.98,20348.0,96.29,96.3319,96.2314,96.2565,20348.0
2016-04-22 13:10:00,115.01,115.02,114.93,114.96,11137.0,96.2817,96.29,96.2147,96.2398,11137.0
2016-04-22 13:20:00,114.93,114.99,114.93,114.93,1285.0,96.2147,96.2649,96.2147,96.2147,1285.0
2016-04-22 13:30:00,114.91,115.03,114.91,115.0,10354.0,96.1979,96.2984,96.1979,96.2733,10354.0
2016-04-22 13:40:00,115.02,115.23,114.99,115.07,43853.0,96.29,96.4658,96.2649,96.3319,43853.0
2016-04-22 13:50:00,115.08,115.09,114.97,114.99,19955.0,96.3403,96.3486,96.2482,96.2649,19955.0
2016-04-22 14:00:00,114.98,115.09,114.97,115.0,44237.0,96.2565,96.3486,96.2482,96.2733,44237.0
2016-04-22 14:10:00,115.0,115.03,114.98,114.99,30039.0,96.2733,96.2984,96.2565,96.2649,30039.0
2016-04-22 14:20:00,115.01,115.23,114.99,115.13,20832.0,96.2817,96.4658,96.2649,96.3821,20832.0
2016-04-22 14:30:00,115.15,115.18,115.0,115.18,39693.0,96.3989,96.424,96.2733,96.424,39693.0
2016-04-22 14:40:00,115.22,115.23,115.05,115.05,8976.0,96.4575,96.4658,96.3151,96.3151,8976.0
2016-04-22 14:50:00,115.08,115.09,114.95,115.01,9592.0,96.3403,96.3486,96.2314,96.2817,9592.0
2016-04-22 15:00:00,115.01,115.04,114.83,114.95,20018.0,96.2817,96.3068,96.131,96.2314,20018.0
2016-04-22 15:10:00,114.96,115.06,114.94,114.97,9295.0,96.2398,96.3235,96.2231,96.2482,9295.0
2016-04-22 15:20:00,114.97,115.07,114.95,115.02,16489.0,96.2482,96.3319,96.2314,96.29,16489.0
2016-04-22 15:30:00,114.99,115.16,114.96,115.12,23334.0,96.2649,96.4072,96.2398,96.3737,23334.0
2016-04-22 15:40:00,115.11,115.27,115.11,115.26,45857.0,96.3654,96.4993,96.3654,96.4909,45857.0
2016-04-22 15:50:00,115.24,115.26,115.07,115.11,100670.0,96.4742,96.4909,96.3319,96.3654,100670.0
2016-04-25 09:30:00,114.56,115.79,114.56,115.75,18083.0,95.9049,96.9346,95.9049,96.9011,18083.0
2016-04-25 09:40:00,115.68,115.93,115.31,115.31,18092.0,96.8425,97.0518,96.5328,96.5328,18092.0
2016-04-25 09:50:00,115.31,115.38,115.03,115.26,13682.0,96.5328,96.5914,96.2984,96.4909,13682.0
2016-04-25 10:00:00,115.17,115.26,114.78,114.78,18520.0,96.4156,96.4909,96.0891,96.0891,18520.0
2016-04-25 10:10:00,114.77,114.84,114.57,114.7,6560.0,96.0807,96.1393,95.9133,96.0221,6560.0
2016-04-25 10:20:00,114.69,115.12,114.69,114.98,12347.0,96.0138,96.3737,96.0138,96.2565,12347.0
2016-04-25 10:30:00,114.96,114.96,114.78,114.83,7571.0,96.2398,96.2398,96.0891,96.131,7571.0
2016-04-25 10:40:00,114.76,114.84,114.72,114.72,15535.0,96.0724,96.1393,96.0389,96.0389,15535.0
2016-04-25 10:50:00,114.73,114.78,114.58,114.78,11896.0,96.0472,96.0891,95.9217,96.0891,11896.0
2016-04-25 11:00:00,114.78,114.89,114.7,114.86,6728.0,96.0891,96.1812,96.0221,96.1561,6728.0
2016-04-25 11:10:00,114.86,114.99,114.86,114.93,15598.0,96.1561,96.2649,96.1561,96.2147,15598.0
2016-04-25 11:20:00,114.95,115.17,114.91,115.17,33100.0,96.2314,96.4156,96.1979,96.4156,33100.0
2016-04-25 11:30:00,115.17,115.18,114.95,115.0,13467.0,96.4156,96.424,96.2314,96.2733,13467.0
2016-04-25 11:40:00,115.01,115.11,115.0,115.04,8100.0,96.2817,96.3654,96.2733,96.3068,8100.0
2016-04-25 11:50:00,115.06,115.07,114.95,115.01,12689.0,96.3235,96.3319,96.2314,96.2817,12689.0
2016-04-25 12:00:00,115.02,115.12,114.98,115.07,10147.0,96.29,96.3737,96.2565,96.3319,10147.0
2016-04-25 12:10:00,115.06,115.17,115.05,115.16,19974.0,96.3235,96.4156,96.3151,96.4072,19974.0
2016-04-25 12:20:00,115.18,115.25,115.14,115.22,23323.0,96.424,96.4826,96.3905,96.4575,23323.0
2016-04-25 12:30:00,115.22,115.22,114.99,115.04,16105.0,96.4575,96.4575,96.2649,96.3068,16105.0
2016-04-25 12:40:00,115.02,115.02,114.88,114.96,3100.0,96.29,96.29,96.1728,96.2398,3100.0
2016-04-25 12:50:00,114.97,115.24,114.91,115.21,3100.0,96.2482,96.4742,96.1979,96.4491,3100.0
2016-04-25 13:00:00,115.21,115.23,115.06,115.06,4800.0,96.4491,96.4658,96.3235,96.3235,4800.0
2016-04-25 13:10:00,115.07,115.19,115.07,115.12,6694.0,96.3319,96.4323,96.3319,96.3737,6694.0
2016-04-25 13:20:00,115.13,115.23,115.12,115.15,10732.0,96.3821,96.4658,96.3737,96.3989,10732.0
2016-04-25 13:30:00,115.18,115.19,115.0,115.0,7096.0,96.424,96.4323,96.2733,96.2733,7096.0
2016-04-25 13:40:00,115.01,115.01,114.95,114.95,3723.0,96.2817,96.2817,96.2314,96.2314,3723.0
2016-04-25 13:50:00,114.98,114.99,114.94,114.96,9600.0,96.2565,96.2649,96.2231,96.2398,9600.0
2016-04-25 14:00:00,114.94,114.98,114.82,114.83,11733.0,96.2231,96.2565,96.1226,96.131,11733.0
2016-04-25 14:10:00,114.84,114.84,114.7,114.73,5305.0,96.1393,96.1393,96.0221,96.0472,5305.0
2016-04-25 14:20:00,114.7,114.81,114.65,114.71,10990.0,96.0221,96.1142,95.9803,96.0305,10990.0
2016-04-25 14:30:00,114.7,114.77,114.69,114.72,3459.0,96.0221,96.0807,96.0138,96.0389,3459.0
2016-04-25 14:40:00,114.7,114.73,114.64,114.64,4062.0,96.0221,96.0472,95.9719,95.9719,4062.0
2016-04-25 14:50:00,114.63,114.76,114.59,114.72,3400.0,95.9635,96.0724,95.93,96.0389,3400.0
2016-04-25 15:00:00,114.71,114.74,114.68,114.68,4900.0,96.0305,96.0556,96.0054,96.0054,4900.0
2016-04-25 15:10:00,114.68,114.72,114.6,114.63,7334.0,96.0054,96.0389,95.9384,95.9635,7334.0
2016-04-25 15:20:00,114.62,114.72,114.6,114.7,6133.0,95.9552,96.0389,95.9384,96.0221,6133.0
2016-04-25 15:30:00,114.7,114.82,114.7,114.8,10839.0,96.0221,96.1226,96.0221,96.1058,10839.0
2016-04-25 15:40:00,114.81,114.84,114.7,114.73,21975.0,96.1142,96.1393,96.0221,96.0472,21975.0
2016-04-25 15:50:00,114.72,114.77,114.67,114.75,65839.0,96.0389,96.0807,95.997,96.064,65839.0
2016-04-26 09:30:00,115.52,115.94,115.31,115.73,28082.0,96.7086,97.0602,96.5328,96.8844,28082.0
2016-04-26 09:40:00,115.76,115.9,115.55,115.75,11259.0,96.9095,97.0267,96.7337,96.9011,11259.0
2016-04-26 09:50:00,115.78,115.92,115.63,115.78,10114.0,96.9263,97.0435,96.8007,96.9263,10114.0
2016-04-26 10:00:00,115.86,115.86,115.44,115.44,19816.0,96.9932,96.9932,96.6416,96.6416,19816.0
2016-04-26 10:10:00,115.36,115.44,115.01,115.31,11710.0,96.5747,96.6416,96.2817,96.5328,11710.0
2016-04-26 10:20:00,115.28,115.32,114.87,114.99,6005.0,96.5077,96.5412,96.1644,96.2649,6005.0
2016-04-26 10:30:00,114.99,115.13,114.89,115.02,7900.0,96.2649,96.3821,96.1812,96.29,7900.0
2016-04-26 10:40:00,115.01,115.32,115.01,115.18,11348.0,96.2817,96.5412,96.2817,96.424,11348.0
2016-04-26 10:50:00,115.16,115.29,115.16,115.22,4400.0,96.4072,96.5161,96.4072,96.4575,4400.0
2016-04-26 11:00:00,115.25,115.56,115.15,115.56,33482.0,96.4826,96.7421,96.3989,96.7421,33482.0
2016-04-26 11:10:00,115.55,115.68,115.45,115.68,20119.0,96.7337,96.8425,96.65,96.8425,20119.0
2016-04-26 11:20:00,115.65,115.75,115.56,115.7,40112.0,96.8174,96.9011,96.7421,96.8593,40112.0
2016-04-26 11:30:00,115.65,115.69,115.44,115.49,12752.0,96.8174,96.8509,96.6416,96.6835,12752.0
2016-04-26 11:40:00,115.54,115.79,115.45,115.75,12555.0,96.7253,96.9346,96.65,96.9011,12555.0
2016-04-26 11:50:00,115.77,115.84,115.63,115.77,37390.0,96.9179,96.9765,96.8007,96.9179,37390.0
2016-04-26 12:00:00,115.78,115.92,115.74,115.92,10341.0,96.9263,97.0435,96.8928,97.0435,10341.0
2016-04-26 12:10:00,115.92,116.09,115.88,116.06,5406.0,97.0435,97.1858,97.01,97.1607,5406.0
2016-04-26 12:20:00,116.02,116.05,115.88,115.9,7300.0,97.1272,97.1523,97.01,97.0267,7300.0
2016-04-26 12:30:00,115.94,115.94,115.62,115.66,11572.0,97.0602,97.0602,96.7923,96.8258,11572.0
2016-04-26 12:40:00,115.69,115.91,115.69,115.91,2400.0,96.8509,97.0351,96.8509,97.0351,2400.0
2016-04-26 12:50:00,115.92,115.99,115.79,115.84,5478.0,97.0435,97.1021,96.9346,96.9765,5478.0
2016-04-26 13:00:00,115.88,115.88,115.73,115.73,3474.0,97.01,97.01,96.8844,96.8844,3474.0
2016-04-26 13:10:00,115.75,115.8,115.72,115.8,1607.0,96.9011,96.943,96.876,96.943,1607.0
2016-04-26 13:20:00,115.79,115.79,115.66,115.74,8348.0,96.9346,96.9346,96.8258,96.8928,8348.0
2016-04-26 13:30:00,115.74,115.76,115.62,115.65,10037.0,96.8928,96.9095,96.7923,96.8174,10037.0
2016-04-26 13:40:00,115.63,115.63,115.49,115.59,4600.0,96.8007,96.8007,96.6835,96.7672,4600.0
2016-04-26 13:50:00,115.61,115.66,115.58,115.64,3425.0,96.7839,96.8258,96.7588,96.8091,3425.0
2016-04-26 14:00:00,115.67,115.67,115.54,115.54,7950.0,96.8342,96.8342,96.7253,96.7253,7950.0
2016-04-26 14:10:00,115.57,115.69,115.49,115.69,13534.0,96.7505,96.8509,96.6835,96.8509,13534.0
2016-04-26 14:20:00,115.69,115.7,115.59,115.59,15367.0,96.8509,96.8593,96.7672,96.7672,15367.0
2016-04-26 14:30:00,115.56,115.62,115.55,115.6,7900.0,96.7421,96.7923,96.7337,96.7756,7900.0
2016-04-26 14:40:00,115.58,115.63,115.54,115.59,19424.0,96.7588,96.8007,96.7253,96.7672,19424.0
2016-04-26 14:50:00,115.57,115.57,115.44,115.48,9849.0,96.7505,96.7505,96.6416,96.6751,9849.0
2016-04-26 15:00:00,115.47,115.61,115.45,115.45,21999.0,96.6667,96.7839,96.65,96.65,21999.0
2016-04-26 15:10:00,115.45,115.6,115.45,115.59,14121.0,96.65,96.7756,96.65,96.7672,14121.0
2016-04-26 15:20:00,115.59,115.62,115.45,115.58,17828.0,96.7672,96.7923,96.65,96.7588,17828.0
2016-04-26 15:30:00,115.59,115.71,115.57,115.66,46604.0,96.7672,96.8677,96.7505,96.8258,46604.0
2016-04-26 15:40:00,115.68,115.82,115.64,115.65,33940.0,96.8425,96.9598,96.8091,96.8174,33940.0
2016-04-26 15:50:00,115.65,115.92,115.64,115.92,77530.0,96.8174,97.0435,96.8091,97.0435,77530.0
2016-04-27 09:30:00,114.54,116.3,112.5,114.02,60074.0,95.8882,97.3616,94.1804,95.4529,60074.0
2016-04-27 09:40:00,114.02,114.53,113.79,114.15,21148.0,95.4529,95.8798,95.2603,95.5617,21148.0
2016-04-27 09:50:00,113.99,114.38,113.68,114.38,30705.0,95.4277,95.7542,95.1682,95.7542,30705.0
2016-04-27 10:00:00,114.38,115.01,114.38,114.97,24937.0,95.7542,96.2817,95.7542,96.2482,24937.0
2016-04-27 10:10:00,114.97,115.21,114.64,115.2,35906.0,96.2482,96.4491,95.9719,96.4407,35906.0
2016-04-27 10:20:00,115.24,115.38,114.55,114.55,13925.0,96.4742,96.5914,95.8966,95.8966,13925.0
2016-04-27 10:30:00,114.46,114.56,114.06,114.25,17392.0,95.8212,95.9049,95.4864,95.6454,17392.0
2016-04-27 10:40:00,114.16,114.19,113.73,113.91,13080.0,95.5701,95.5952,95.2101,95.3608,13080.0
2016-04-27 10:50:00,114.0,114.33,113.98,114.3,9274.0,95.4361,95.7124,95.4194,95.6873,9274.0
2016-04-27 11:00:00,114.29,114.55,114.25,114.32,28323.0,95.6789,95.8966,95.6454,95.704,28323.0
2016-04-27 11:10:00,114.33,114.51,114.24,114.49,19994.0,95.7124,95.8631,95.637,95.8463,19994.0
2016-04-27 11:20:00,114.55,114.63,114.36,114.59,15525.0,95.8966,95.9635,95.7375,95.93,15525.0
2016-04-27 11:30:00,114.55,114.61,114.45,114.49,11420.0,95.8966,95.9468,95.8128,95.8463,11420.0
2016-04-27 11:40:00,114.44,114.49,114.27,114.34,7135.0,95.8045,95.8463,95.6622,95.7208,7135.0
2016-04-27 11:50:00,114.31,114.64,114.27,114.64,6879.0,95.6956,95.9719,95.6622,95.9719,6879.0
2016-04-27 12:00:00,114.65,114.7,114.52,114.53,3282.0,95.9803,96.0221,95.8714,95.8798,3282.0
2016-04-27 12:10:00,114.52,114.52,114.33,114.33,6740.0,95.8714,95.8714,95.7124,95.7124,6740.0
2016-04-27 12:20:00,114.36,114.72,114.33,114.72,8800.0,95.7375,96.0389,95.7124,96.0389,8800.0
2016-04-27 12:30:00,114.66,114.74,114.59,114.62,10070.0,95.9886,96.0556,95.93,95.9552,10070.0
2016-04-27 12:40:00,114.67,114.82,114.64,114.77,15581.0,95.997,96.1226,95.9719,96.0807,15581.0
2016-04-27 12:50:00,114.8,115.1,114.77,115.05,8611.0,96.1058,96.357,96.0807,96.3151,8611.0
2016-04-27 13:00:00,115.05,115.05,114.89,114.95,4285.0,96.3151,96.3151,96.1812,96.2314,4285.0
2016-04-27 13:10:00,114.92,115.22,114.92,115.22,5900.0,96.2063,96.4575,96.2063,96.4575,5900.0
2016-04-27 13:20:00,115.15,115.16,114.98,115.05,8609.0,96.3989,96.4072,96.2565,96.3151,8609.0
2016-04-27 13:30:00,115.07,115.39,115.05,115.33,9171.0,96.3319,96.5998,96.3151,96.5495,9171.0
2016-04-27 13:40:00,115.39,115.66,115.28,115.28,21309.0,96.5998,96.8258,96.5077,96.5077,21309.0
2016-04-27 13:50:00,115.28,115.35,115.15,115.34,9000.0,96.5077,96.5663,96.3989,96.5579,9000.0
2016-04-27 14:00:00,115.33,115.84,115.29,115.73,13903.0,96.5495,96.9765,96.5161,96.8844,13903.0
2016-04-27 14:10:00,115.85,115.91,115.49,115.64,20792.0,96.9849,97.0351,96.6835,96.8091,20792.0
2016-04-27 14:20:00,115.7,115.72,115.47,115.54,37916.0,96.8593,96.876,96.6667,96.7253,37916.0
2016-04-27 14:30:00,115.54,115.64,115.28,115.28,36730.0,96.7253,96.8091,96.5077,96.5077,36730.0
2016-04-27 14:40:00,115.28,115.8,115.26,115.65,11700.0,96.5077,96.943,96.4909,96.8174,11700.0
2016-04-27 14:50:00,115.65,115.84,115.65,115.8,7178.0,96.8174,96.9765,96.8174,96.943,7178.0
2016-04-27 15:00:00,115.81,116.03,115.73,115.92,15050.0,96.9514,97.1356,96.8844,97.0435,15050.0
2016-04-27 15:10:00,115.91,116.05,115.86,116.03,11401.0,97.0351,97.1523,96.9932,97.1356,11401.0
2016-04-27 15:20:00,116.01,116.03,115.62,115.8,19967.0,97.1188,97.1356,96.7923,96.943,19967.0
2016-04-27 15:30:00,115.79,115.88,115.68,115.8,24509.0,96.9346,97.01,96.8425,96.943,24509.0
2016-04-27 15:40:00,115.8,115.97,115.74,115.84,31043.0,96.943,97.0853,96.8928,96.9765,31043.0
2016-04-27 15:50:00,115.84,115.85,115.66,115.77,71248.0,96.9765,96.9849,96.8258,96.9179,71248.0
2016-04-28 09:30:00,114.86,115.13,113.96,114.54,32895.0,96.1561,96.3821,95.4026,95.8882,32895.0
2016-04-28 09:40:00,114.54,114.97,114.32,114.61,20688.0,95.8882,96.2482,95.704,95.9468,20688.0
2016-04-28 09:50:00,114.61,114.61,114.18,114.2,21686.0,95.9468,95.9468,95.5868,95.6036,21686.0
2016-04-28 10:00:00,114.23,114.72,114.17,114.63,19700.0,95.6287,96.0389,95.5784,95.9635,19700.0
2016-04-28 10:10:00,114.66,114.9,114.58,114.83,16651.0,95.9886,96.1896,95.9217,96.131,16651.0
2016-04-28 10:20:00,114.86,115.05,114.68,115.01,10930.0,96.1561,96.3151,96.0054,96.2817,10930.0
2016-04-28 10:30:00,115.1,115.5,115.01,115.41,6300.0,96.357,96.6919,96.2817,96.6165,6300.0
2016-04-28 10:40:00,115.45,115.73,115.15,115.72,11741.0,96.65,96.8844,96.3989,96.876,11741.0
2016-04-28 10:50:00,115.72,115.95,115.4,115.57,14622.0,96.876,97.0686,96.6081,96.7505,14622.0
2016-04-28 11:00:00,115.57,115.85,115.57,115.61,9270.0,96.7505,96.9849,96.7505,96.7839,9270.0
2016-04-28 11:10:00,115.66,115.87,115.59,115.59,7888.0,96.8258,97.0016,96.7672,96.7672,7888.0
2016-04-28 11:20:00,115.54,115.79,115.54,115.7,8513.0,96.7253,96.9346,96.7253,96.8593,8513.0
2016-04-28 11:30:00,115.66,115.86,115.66,115.82,6504.0,96.8258,96.9932,96.8258,96.9598,6504.0
2016-04-28 11:40:00,115.83,115.96,115.78,115.9,12103.0,96.9681,97.077,96.9263,97.0267,12103.0
2016-04-28 11:50:00,115.92,115.94,115.7,115.74,10193.0,97.0435,97.0602,96.8593,96.8928,10193.0
2016-04-28 12:00:00,115.75,115.81,115.69,115.75,9311.0,96.9011,96.9514,96.8509,96.9011,9311.0
2016-04-28 12:10:00,115.73,115.79,115.51,115.51,3996.0,96.8844,96.9346,96.7002,96.7002,3996.0
2016-04-28 12:20:00,115.51,115.55,115.36,115.41,9238.0,96.7002,96.7337,96.5747,96.6165,9238.0
2016-04-28 12:30:00,115.47,115.59,115.46,115.55,8227.0,96.6667,96.7672,96.6584,96.7337,8227.0
2016-04-28 12:40:00,115.51,115.6,115.44,115.53,5044.0,96.7002,96.7756,96.6416,96.717,5044.0
2016-04-28 12:50:00,115.6,115.7,115.53,115.53,7638.0,96.7756,96.8593,96.717,96.717,7638.0
2016-04-28 13:00:00,115.55,115.61,115.33,115.33,7650.0,96.7337,96.7839,96.5495,96.5495,7650.0
2016-04-28 13:10:00,115.33,115.42,115.2,115.24,6975.0,96.5495,96.6249,96.4407,96.4742,6975.0
2016-04-28 13:20:00,115.21,115.38,115.18,115.31,7238.0,96.4491,96.5914,96.424,96.5328,7238.0
2016-04-28 13:30:00,115.32,115.38,115.22,115.29,11663.0,96.5412,96.5914,96.4575,96.5161,11663.0
2016-04-28 13:40:00,115.3,115.3,115.13,115.14,11300.0,96.5244,96.5244,96.3821,96.3905,11300.0
2016-04-28 13:50:00,115.14,115.2,115.1,115.16,9400.0,96.3905,96.4407,96.357,96.4072,9400.0
2016-04-28 14:00:00,115.16,115.24,115.11,115.17,12762.0,96.4072,96.4742,96.3654,96.4156,12762.0
2016-04-28 14:10:00,115.16,115.16,114.99,115.04,12138.0,96.4072,96.4072,96.2649,96.3068,12138.0
2016-04-28 14:20:00,115.03,115.18,115.02,115.18,6364.0,96.2984,96.424,96.29,96.424,6364.0
2016-04-28 14:30:00,115.19,115.26,115.13,115.13,14220.0,96.4323,96.4909,96.3821,96.3821,14220.0
2016-04-28 14:40:00,115.14,115.26,115.02,115.04,8959.0,96.3905,96.4909,96.29,96.3068,8959.0
2016-04-28 14:50:00,115.01,115.01,114.75,114.79,11626.0,96.2817,96.2817,96.064,96.0975,11626.0
2016-04-28 15:00:00,114.75,114.78,114.6,114.6,14062.0,96.064,96.0891,95.9384,95.9384,14062.0
2016-04-28 15:10:00,114.6,114.6,114.29,114.43,19478.0,95.9384,95.9384,95.6789,95.7961,19478.0
2016-04-28 15:20:00,114.45,114.49,113.96,114.11,33873.0,95.8128,95.8463,95.4026,95.5282,33873.0
2016-04-28 15:30:00,114.09,114.26,114.05,114.17,30243.0,95.5115,95.6538,95.478,95.5784,30243.0
2016-04-28 15:40:00,114.23,114.3,114.11,114.12,24319.0,95.6287,95.6873,95.5282,95.5366,24319.0
2016-04-28 15:50:00,114.1,114.25,113.86,114.24,57481.0,95.5198,95.6454,95.3189,95.637,57481.0
2016-04-29 09:30:00,113.96,114.4,113.5,113.89,19088.0,95.4026,95.771,95.0175,95.344,19088.0
2016-04-29 09:40:00,114.14,114.38,113.95,114.04,14486.0,95.5533,95.7542,95.3943,95.4696,14486.0
2016-04-29 09:50:00,113.94,114.01,113.18,113.18,16103.0,95.3859,95.4445,94.7497,94.7497,16103.0
2016-04-29 10:00:00,113.22,113.36,112.96,113.27,14842.0,94.7831,94.9003,94.5655,94.825,14842.0
2016-04-29 10:10:00,113.23,113.67,113.22,113.57,13207.0,94.7915,95.1599,94.7831,95.0761,13207.0
2016-04-29 10:20:00,113.53,113.61,113.05,113.37,19870.0,95.0427,95.1096,94.6408,94.9087,19870.0
2016-04-29 10:30:00,113.37,113.97,113.37,113.95,11140.0,94.9087,95.411,94.9087,95.3943,11140.0
2016-04-29 10:40:00,113.92,114.0,113.42,113.44,13242.0,95.3691,95.4361,94.9506,94.9673,13242.0
2016-04-29 10:50:00,113.42,113.66,113.28,113.58,36842.0,94.9506,95.1515,94.8334,95.0845,36842.0
2016-04-29 11:00:00,113.65,113.93,113.51,113.86,9380.0,95.1431,95.3775,95.0259,95.3189,9380.0
2016-04-29 11:10:00,113.86,113.91,113.73,113.73,10772.0,95.3189,95.3608,95.2101,95.2101,10772.0
2016-04-29 11:20:00,113.69,113.82,113.63,113.68,11039.0,95.1766,95.2854,95.1264,95.1682,11039.0
2016-04-29 11:30:00,113.66,113.71,113.27,113.35,9507.0,95.1515,95.1933,94.825,94.892,9507.0
2016-04-29 11:40:00,113.34,113.57,113.27,113.57,8065.0,94.8836,95.0761,94.825,95.0761,8065.0
2016-04-29 11:50:00,113.61,113.84,113.61,113.84,6151.0,95.1096,95.3022,95.1096,95.3022,6151.0
2016-04-29 12:00:00,113.79,113.8,113.54,113.65,10074.0,95.2603,95.2687,95.051,95.1431,10074.0
2016-04-29 12:10:00,113.67,113.67,113.49,113.6,8483.0,95.1599,95.1599,95.0092,95.1013,8483.0
2016-04-29 12:20:00,113.61,113.64,113.41,113.43,20490.0,95.1096,95.1347,94.9422,94.9589,20490.0
2016-04-29 12:30:00,113.43,113.82,113.39,113.66,62294.0,94.9589,95.2854,94.9255,95.1515,62294.0
2016-04-29 12:40:00,113.69,113.69,113.38,113.52,10145.0,95.1766,95.1766,94.9171,95.0343,10145.0
2016-04-29 12:50:00,113.54,113.59,113.31,113.37,7304.0,95.051,95.0929,94.8585,94.9087,7304.0
2016-04-29 13:00:00,113.4,113.4,113.22,113.36,24251.0,94.9338,94.9338,94.7831,94.9003,24251.0
2016-04-29 13:10:00,113.37,113.54,113.31,113.46,5372.0,94.9087,95.051,94.8585,94.9841,5372.0
2016-04-29 13:20:00,113.49,113.61,113.39,113.52,7949.0,95.0092,95.1096,94.9255,95.0343,7949.0
2016-04-29 13:30:00,113.52,113.54,113.33,113.38,6107.0,95.0343,95.051,94.8752,94.9171,6107.0
2016-04-29 13:40:00,113.39,113.39,113.19,113.19,5300.0,94.9255,94.9255,94.758,94.758,5300.0
2016-04-29 13:50:00,113.22,113.35,113.14,113.2,7221.0,94.7831,94.892,94.7162,94.7664,7221.0
2016-04-29 14:00:00,113.2,113.3,113.13,113.13,5716.0,94.7664,94.8501,94.7078,94.7078,5716.0
2016-04-29 14:10:00,113.08,113.09,112.85,113.0,5034.0,94.6659,94.6743,94.4734,94.599,5034.0
2016-04-29 14:20:00,113.04,113.4,113.02,113.32,7833.0,94.6324,94.9338,94.6157,94.8669,7833.0
2016-04-29 14:30:00,113.28,113.34,113.15,113.2,10234.0,94.8334,94.8836,94.7245,94.7664,10234.0
2016-04-29 14:40:00,113.19,113.24,113.13,113.24,6338.0,94.758,94.7999,94.7078,94.7999,6338.0
2016-04-29 14:50:00,113.24,113.26,113.01,113.06,6800.0,94.7999,94.8166,94.6073,94.6492,6800.0
2016-04-29 15:00:00,113.06,113.3,113.05,113.25,11871.0,94.6492,94.8501,94.6408,94.8083,11871.0
2016-04-29 15:10:00,113.29,113.4,113.22,113.28,13479.0,94.8417,94.9338,94.7831,94.8334,13479.0
2016-04-29 15:20:00,113.27,113.37,113.18,113.18,17955.0,94.825,94.9087,94.7497,94.7497,17955.0
2016-04-29 15:30:00,113.2,113.61,113.2,113.45,21437.0,94.7664,95.1096,94.7664,94.9757,21437.0
2016-04-29 15:40:00,113.47,113.77,113.45,113.49,59984.0,94.9924,95.2436,94.9757,95.0092,59984.0
2016-04-29 15:50:00,113.48,113.6,113.38,113.45,93113.0,95.0008,95.1013,94.9171,94.9757,93113.0
2016-05-02 09:30:00,113.53,113.91,112.71,112.95,17206.0,95.0427,95.3608,94.3562,94.5571,17206.0
2016-05-02 09:40:00,112.91,112.98,112.36,112.41,15800.0,94.5236,94.5822,94.0632,94.105,15800.0
2016-05-02 09:50:00,112.47,112.76,112.3,112.3,25308.0,94.1553,94.398,94.013,94.013,25308.0
2016-05-02 10:00:00,112.38,113.03,112.28,112.92,27054.0,94.0799,94.6241,93.9962,94.532,27054.0
2016-05-02 10:10:00,112.92,113.11,112.87,112.98,30942.0,94.532,94.691,94.4901,94.5822,30942.0
2016-05-02 10:20:00,113.05,113.14,112.93,113.0,18417.0,94.6408,94.7162,94.5404,94.599,18417.0
2016-05-02 10:30:00,113.02,113.1,112.76,112.83,26498.0,94.6157,94.6827,94.398,94.4566,26498.0
2016-05-02 10:40:00,112.81,112.95,112.78,112.89,21210.0,94.4399,94.5571,94.4148,94.5069,21210.0
2016-05-02 10:50:00,112.84,112.84,112.48,112.58,30230.0,94.465,94.465,94.1636,94.2474,30230.0
2016-05-02 11:00:00,112.57,112.8,112.5,112.78,22148.0,94.239,94.4315,94.1804,94.4148,22148.0
2016-05-02 11:10:00,112.8,112.92,112.62,112.7,19073.0,94.4315,94.532,94.2808,94.3478,19073.0
2016-05-02 11:20:00,112.67,112.87,112.62,112.78,9482.0,94.3227,94.4901,94.2808,94.4148,9482.0
2016-05-02 11:30:00,112.74,112.89,112.68,112.77,22521.0,94.3813,94.5069,94.3311,94.4064,22521.0
2016-05-02 11:40:00,112.82,112.89,112.66,112.68,9184.0,94.4483,94.5069,94.3143,94.3311,9184.0
2016-05-02 11:50:00,112.65,112.79,112.52,112.58,16882.0,94.306,94.4232,94.1971,94.2474,16882.0
2016-05-02 12:00:00,112.59,112.8,112.56,112.8,16492.0,94.2557,94.4315,94.2306,94.4315,16492.0
2016-05-02 12:10:00,112.79,112.79,112.63,112.75,5500.0,94.4232,94.4232,94.2892,94.3897,5500.0
2016-05-02 12:20:00,112.74,112.82,112.67,112.8,8074.0,94.3813,94.4483,94.3227,94.4315,8074.0
2016-05-02 12:30:00,112.81,112.99,112.79,112.85,5939.0,94.4399,94.5906,94.4232,94.4734,5939.0
2016-05-02 12:40:00,112.79,112.89,112.76,112.84,5644.0,94.4232,94.5069,94.398,94.465,5644.0
2016-05-02 12:50:00,112.81,112.87,112.8,112.85,3724.0,94.4399,94.4901,94.4315,94.4734,3724.0
2016-05-02 13:00:00,112.88,113.02,112.87,112.91,6662.0,94.4985,94.6157,94.4901,94.5236,6662.0
2016-05-02 13:10:00,112.91,113.11,112.89,113.07,6518.0,94.5236,94.691,94.5069,94.6576,6518.0
2016-05-02 13:20:00,113.08,113.12,112.99,113.04,12251.0,94.6659,94.6994,94.5906,94.6324,12251.0
2016-05-02 13:30:00,113.05,113.05,112.9,112.91,16056.0,94.6408,94.6408,94.5152,94.5236,16056.0
2016-05-02 13:40:00,112.94,113.05,112.91,113.0,9273.0,94.5487,94.6408,94.5236,94.599,9273.0
2016-05-02 13:50:00,112.98,113.04,112.94,113.0,11257.0,94.5822,94.6324,94.5487,94.599,11257.0
2016-05-02 14:00:00,113.0,113.05,112.95,112.95,19527.0,94.599,94.6408,94.5571,94.5571,19527.0
2016-05-02 14:10:00,112.98,113.05,112.95,113.0,19640.0,94.5822,94.6408,94.5571,94.599,19640.0
2016-05-02 14:20:00,113.0,113.05,112.97,113.05,9562.0,94.599,94.6408,94.5738,94.6408,9562.0
2016-05-02 14:30:00,113.07,113.09,113.01,113.04,13013.0,94.6576,94.6743,94.6073,94.6324,13013.0
2016-05-02 14:40:00,113.03,113.11,113.03,113.11,10028.0,94.6241,94.691,94.6241,94.691,10028.0
2016-05-02 14:50:00,113.12,113.16,113.03,113.09,16998.0,94.6994,94.7329,94.6241,94.6743,16998.0
2016-05-02 15:00:00,113.1,113.26,113.08,113.13,22847.0,94.6827,94.8166,94.6659,94.7078,22847.0
2016-05-02 15:10:00,113.16,113.21,113.14,113.15,16704.0,94.7329,94.7748,94.7162,94.7245,16704.0
2016-05-02 15:20:00,113.17,113.21,113.13,113.15,22818.0,94.7413,94.7748,94.7078,94.7245,22818.0
2016-05-02 15:30:00,113.14,113.17,113.0,113.06,45046.0,94.7162,94.7413,94.599,94.6492,45046.0
2016-05-02 15:40:00,113.06,113.38,113.04,113.37,59893.0,94.6492,94.9171,94.6324,94.9087,59893.0
2016-05-02 15:50:00,113.36,113.39,113.15,113.24,140885.0,94.9003,94.9255,94.7245,94.7999,140885.0
2016-05-03 09:30:00,112.51,112.66,112.08,112.28,18853.0,94.1888,94.3143,93.8288,93.9962,18853.0
2016-05-03 09:40:00,112.38,112.53,111.84,111.86,11565.0,94.0799,94.2055,93.6279,93.6446,11565.0
2016-05-03 09:50:00,111.84,112.25,111.79,112.11,10452.0,93.6279,93.9711,93.586,93.8539,10452.0
2016-05-03 10:00:00,112.09,112.14,111.72,111.74,9692.0,93.8371,93.879,93.5274,93.5441,9692.0
2016-05-03 10:10:00,111.7,111.98,111.66,111.98,6804.0,93.5107,93.7451,93.4772,93.7451,6804.0
2016-05-03 10:20:00,112.03,112.38,112.0,112.26,9272.0,93.7869,94.0799,93.7618,93.9795,9272.0
2016-05-03 10:30:00,112.23,112.31,111.92,111.96,14772.0,93.9543,94.0213,93.6948,93.7283,14772.0
2016-05-03 10:40:00,111.94,112.09,111.89,112.09,15338.0,93.7116,93.8371,93.6697,93.8371,15338.0
2016-05-03 10:50:00,112.16,112.17,111.85,111.93,10439.0,93.8957,93.9041,93.6362,93.7032,10439.0
2016-05-03 11:00:00,111.88,112.05,111.76,111.91,20641.0,93.6613,93.8037,93.5609,93.6865,20641.0
2016-05-03 11:10:00,111.93,111.98,111.84,111.95,8216.0,93.7032,93.7451,93.6279,93.7199,8216.0
2016-05-03 11:20:00,111.95,111.95,111.77,111.82,13200.0,93.7199,93.7199,93.5693,93.6111,13200.0
2016-05-03 11:30:00,111.8,111.91,111.68,111.91,10975.0,93.5944,93.6865,93.4939,93.6865,10975.0
2016-05-03 11:40:00,111.92,112.0,111.8,112.0,10125.0,93.6948,93.7618,93.5944,93.7618,10125.0
2016-05-03 11:50:00,112.02,112.07,111.76,111.84,19018.0,93.7785,93.8204,93.5609,93.6279,19018.0
2016-05-03 12:00:00,111.82,111.93,111.75,111.81,7821.0,93.6111,93.7032,93.5525,93.6027,7821.0
2016-05-03 12:10:00,111.82,111.85,111.7,111.77,6358.0,93.6111,93.6362,93.5107,93.5693,6358.0
2016-05-03 12:20:00,111.77,111.86,111.71,111.81,7603.0,93.5693,93.6446,93.519,93.6027,7603.0
2016-05-03 12:30:00,111.85,112.14,111.81,111.99,35840.0,93.6362,93.879,93.6027,93.7534,35840.0
2016-05-03 12:40:00,111.97,112.02,111.9,111.93,13342.0,93.7367,93.7785,93.6781,93.7032,13342.0
2016-05-03 12:50:00,111.93,111.99,111.9,111.99,6388.0,93.7032,93.7534,93.6781,93.7534,6388.0
2016-05-03 13:00:00,112.0,112.15,111.95,112.15,7595.0,93.7618,93.8874,93.7199,93.8874,7595.0
2016-05-03 13:10:00,112.14,112.14,112.03,112.08,9528.0,93.879,93.879,93.7869,93.8288,9528.0
2016-05-03 13:20:00,112.08,112.11,112.01,112.09,7900.0,93.8288,93.8539,93.7702,93.8371,7900.0
2016-05-03 13:30:00,112.1,112.15,112.07,112.14,13329.0,93.8455,93.8874,93.8204,93.879,13329.0
2016-05-03 13:40:00,112.16,112.18,112.06,112.1,27101.0,93.8957,93.9125,93.812,93.8455,27101.0
2016-05-03 13:50:00,112.12,112.16,112.08,112.11,10898.0,93.8623,93.8957,93.8288,93.8539,10898.0
2016-05-03 14:00:00,112.08,112.2,112.03,112.2,8045.0,93.8288,93.9292,93.7869,93.9292,8045.0
2016-05-03 14:10:00,112.17,112.23,111.91,111.97,19911.0,93.9041,93.9543,93.6865,93.7367,19911.0
2016-05-03 14:20:00,111.99,111.99,111.84,111.92,9578.0,93.7534,93.7534,93.6279,93.6948,9578.0
2016-05-03 14:30:00,111.89,112.18,111.89,112.15,8974.0,93.6697,93.9125,93.6697,93.8874,8974.0
2016-05-03 14:40:00,112.12,112.24,111.98,112.0,15228.0,93.8623,93.9627,93.7451,93.7618,15228.0
2016-05-03 14:50:00,112.0,112.05,111.95,112.0,11508.0,93.7618,93.8037,93.7199,93.7618,11508.0
2016-05-03 15:00:00,112.02,112.11,111.97,112.11,10219.0,93.7785,93.8539,93.7367,93.8539,10219.0
2016-05-03 15:10:00,112.1,112.11,111.95,112.05,17414.0,93.8455,93.8539,93.7199,93.8037,17414.0
2016-05-03 15:20:00,112.04,112.17,111.96,112.13,13898.0,93.7953,93.9041,93.7283,93.8706,13898.0
2016-05-03 15:30:00,112.12,112.18,111.97,112.11,22350.0,93.8623,93.9125,93.7367,93.8539,22350.0
2016-05-03 15:40:00,112.12,112.4,112.11,112.39,23073.0,93.8623,94.0967,93.8539,94.0883,23073.0
2016-05-03 15:50:00,112.36,112.5,112.3,112.34,34926.0,94.0632,94.1804,94.013,94.0464,34926.0
2016-05-04 09:30:00,112.02,112.57,111.09,111.09,26226.0,93.7785,94.239,93.0,93.0,26226.0
2016-05-04 09:40:00,111.21,111.56,110.8,111.47,14037.0,93.1004,93.3935,92.7572,93.3181,14037.0
2016-05-04 09:50:00,111.6,112.15,111.58,111.9,14098.0,93.4269,93.8874,93.4102,93.6781,14098.0
2016-05-04 10:00:00,111.89,112.21,111.69,111.79,15449.0,93.6697,93.9376,93.5023,93.586,15449.0
2016-05-04 10:10:00,111.86,112.45,111.84,112.32,26359.0,93.6446,94.1385,93.6279,94.0297,26359.0
2016-05-04 10:20:00,112.34,112.34,112.09,112.09,7302.0,94.0464,94.0464,93.8371,93.8371,7302.0
2016-05-04 10:30:00,112.09,112.09,111.65,111.76,9671.0,93.8371,93.8371,93.4688,93.5609,9671.0
2016-05-04 10:40:00,111.77,111.79,111.42,111.42,8013.0,93.5693,93.586,93.2763,93.2763,8013.0
2016-05-04 10:50:00,111.41,111.65,111.37,111.45,10503.0,93.2679,93.4688,93.2344,93.3014,10503.0
2016-05-04 11:00:00,111.54,111.64,111.44,111.44,10538.0,93.3767,93.4604,93.293,93.293,10538.0
2016-05-04 11:10:00,111.38,111.47,111.17,111.2,8408.0,93.2428,93.3181,93.067,93.0921,8408.0
2016-05-04 11:20:00,111.17,111.17,110.84,110.85,8859.0,93.067,93.067,92.7907,92.7991,8859.0
2016-05-04 11:30:00,110.85,111.16,110.85,111.09,9312.0,92.7991,93.0586,92.7991,93.0,9312.0
2016-05-04 11:40:00,111.09,111.11,110.87,110.93,10666.0,93.0,93.0167,92.8158,92.866,10666.0
2016-05-04 11:50:00,110.93,110.93,110.79,110.85,6711.0,92.866,92.866,92.7488,92.7991,6711.0
2016-05-04 12:00:00,110.83,110.96,110.78,110.84,7623.0,92.7823,92.8912,92.7405,92.7907,7623.0
2016-05-04 12:10:00,110.86,111.1,110.86,111.07,9145.0,92.8074,93.0084,92.8074,92.9832,9145.0
2016-05-04 12:20:00,111.05,111.29,111.0,111.17,14615.0,92.9665,93.1674,92.9246,93.067,14615.0
2016-05-04 12:30:00,111.19,111.31,111.13,111.13,7282.0,93.0837,93.1842,93.0335,93.0335,7282.0
2016-05-04 12:40:00,111.06,111.12,111.01,111.06,4837.0,92.9749,93.0251,92.933,92.9749,4837.0
2016-05-04 12:50:00,111.08,111.11,110.99,111.05,8233.0,92.9916,93.0167,92.9163,92.9665,8233.0
2016-05-04 13:00:00,111.02,111.2,110.97,110.97,10030.0,92.9414,93.0921,92.8995,92.8995,10030.0
2016-05-04 13:10:00,110.94,111.14,110.87,111.14,7417.0,92.8744,93.0418,92.8158,93.0418,7417.0
2016-05-04 13:20:00,111.15,111.17,111.02,111.07,5785.0,93.0502,93.067,92.9414,92.9832,5785.0
2016-05-04 13:30:00,111.12,111.15,111.0,111.0,7013.0,93.0251,93.0502,92.9246,92.9246,7013.0
2016-05-04 13:40:00,111.0,111.0,110.85,110.85,4043.0,92.9246,92.9246,92.7991,92.7991,4043.0
2016-05-04 13:50:00,110.9,110.95,110.64,110.64,7210.0,92.8409,92.8828,92.6233,92.6233,7210.0
2016-05-04 14:00:00,110.56,110.63,110.5,110.56,7115.0,92.5563,92.6149,92.5061,92.5563,7115.0
2016-05-04 14:10:00,110.62,110.62,110.45,110.52,6798.0,92.6065,92.6065,92.4642,92.5228,6798.0
2016-05-04 14:20:00,110.61,110.94,110.54,110.82,10728.0,92.5982,92.8744,92.5396,92.774,10728.0
2016-05-04 14:30:00,110.84,110.9,110.8,110.81,29243.0,92.7907,92.8409,92.7572,92.7656,29243.0
2016-05-04 14:40:00,110.87,111.03,110.87,110.99,8887.0,92.8158,92.9498,92.8158,92.9163,8887.0
2016-05-04 14:50:00,110.94,111.01,110.91,110.91,13159.0,92.8744,92.933,92.8493,92.8493,13159.0
2016-05-04 15:00:00,110.91,110.93,110.75,110.87,11094.0,92.8493,92.866,92.7154,92.8158,11094.0
2016-05-04 15:10:00,110.87,111.13,110.83,111.13,35221.0,92.8158,93.0335,92.7823,93.0335,35221.0
2016-05-04 15:20:00,111.14,111.2,110.91,110.95,25883.0,93.0418,93.0921,92.8493,92.8828,25883.0
2016-05-04 15:30:00,110.94,111.07,110.91,110.96,21662.0,92.8744,92.9832,92.8493,92.8912,21662.0
2016-05-04 15:40:00,110.97,111.18,110.97,111.06,24070.0,92.8995,93.0753,92.8995,92.9749,24070.0
2016-05-04 15:50:00,111.07,111.07,110.93,111.06,89849.0,92.9832,92.9832,92.866,92.9749,89849.0
2016-05-05 09:30:00,111.7,111.85,111.45,111.84,8600.0,93.5107,93.6362,93.3014,93.6279,8600.0
2016-05-05 09:40:00,112.03,112.04,111.31,111.45,9122.0,93.7869,93.7953,93.1842,93.3014,9122.0
2016-05-05 09:50:00,111.68,112.63,111.62,112.3,11239.0,93.4939,94.2892,93.4437,94.013,11239.0
2016-05-05 10:00:00,112.28,112.29,111.83,111.99,23723.0,93.9962,94.0046,93.6195,93.7534,23723.0
2016-05-05 10:10:00,111.92,112.28,111.92,112.16,36302.0,93.6948,93.9962,93.6948,93.8957,36302.0
2016-05-05 10:20:00,112.12,112.17,111.71,111.78,13148.0,93.8623,93.9041,93.519,93.5776,13148.0
2016-05-05 10:30:00,111.88,111.93,111.74,111.79,35691.0,93.6613,93.7032,93.5441,93.586,35691.0
2016-05-05 10:40:00,111.69,111.75,111.59,111.68,7996.0,93.5023,93.5525,93.4186,93.4939,7996.0
2016-05-05 10:50:00,111.69,111.91,111.69,111.81,9003.0,93.5023,93.6865,93.5023,93.6027,9003.0
2016-05-05 11:00:00,111.83,111.97,111.74,111.86,29816.0,93.6195,93.7367,93.5441,93.6446,29816.0
2016-05-05 11:10:00,111.85,111.97,111.68,111.86,6299.0,93.6362,93.7367,93.4939,93.6446,6299.0
2016-05-05 11:20:00,111.86,111.86,111.46,111.54,16740.0,93.6446,93.6446,93.3097,93.3767,16740.0
2016-05-05 11:30:00,111.59,111.73,111.41,111.65,25869.0,93.4186,93.5358,93.2679,93.4688,25869.0
2016-05-05 11:40:00,111.68,111.73,111.52,111.53,14214.0,93.4939,93.5358,93.36,93.3683,14214.0
2016-05-05 11:50:00,111.51,111.64,111.42,111.62,35206.0,93.3516,93.4604,93.2763,93.4437,35206.0
2016-05-05 12:00:00,111.6,111.82,111.55,111.65,54217.0,93.4269,93.6111,93.3851,93.4688,54217.0
2016-05-05 12:10:00,111.62,111.72,111.43,111.45,24722.0,93.4437,93.5274,93.2846,93.3014,24722.0
2016-05-05 12:20:00,111.38,111.48,111.31,111.41,7142.0,93.2428,93.3265,93.1842,93.2679,7142.0
2016-05-05 12:30:00,111.38,111.51,111.33,111.5,17180.0,93.2428,93.3516,93.2009,93.3432,17180.0
2016-05-05 12:40:00,111.5,111.6,111.44,111.6,9965.0,93.3432,93.4269,93.293,93.4269,9965.0
2016-05-05 12:50:00,111.6,111.65,111.55,111.55,14454.0,93.4269,93.4688,93.3851,93.3851,14454.0
2016-05-05 13:00:00,111.55,111.62,111.4,111.4,12254.0,93.3851,93.4437,93.2595,93.2595,12254.0
2016-05-05 13:10:00,111.39,111.4,111.17,111.29,7058.0,93.2511,93.2595,93.067,93.1674,7058.0
2016-05-05 13:20:00,111.36,111.37,111.01,111.01,9712.0,93.226,93.2344,92.933,92.933,9712.0
2016-05-05 13:30:00,111.05,111.33,111.05,111.21,10276.0,92.9665,93.2009,92.9665,93.1004,10276.0
2016-05-05 13:40:00,111.24,111.52,111.23,111.39,11966.0,93.1256,93.36,93.1172,93.2511,11966.0
2016-05-05 13:50:00,111.37,111.43,111.31,111.38,12837.0,93.2344,93.2846,93.1842,93.2428,12837.0
2016-05-05 14:00:00,111.37,111.63,111.34,111.62,10718.0,93.2344,93.4521,93.2093,93.4437,10718.0
2016-05-05 14:10:00,111.66,111.67,111.54,111.59,21293.0,93.4772,93.4855,93.3767,93.4186,21293.0
2016-05-05 14:20:00,111.63,111.98,111.61,111.91,17458.0,93.4521,93.7451,93.4353,93.6865,17458.0
2016-05-05 14:30:00,111.86,111.87,111.67,111.77,10164.0,93.6446,93.653,93.4855,93.5693,10164.0
2016-05-05 14:40:00,111.77,111.99,111.75,111.96,21511.0,93.5693,93.7534,93.5525,93.7283,21511.0
2016-05-05 14:50:00,111.98,112.0,111.73,111.75,13653.0,93.7451,93.7618,93.5358,93.5525,13653.0
2016-05-05 15:00:00,111.73,111.73,111.56,111.58,23950.0,93.5358,93.5358,93.3935,93.4102,23950.0
2016-05-05 15:10:00,111.61,111.85,111.6,111.83,22646.0,93.4353,93.6362,93.4269,93.6195,22646.0
2016-05-05 15:20:00,111.82,111.97,111.78,111.86,16371.0,93.6111,93.7367,93.5776,93.6446,16371.0
2016-05-05 15:30:00,111.86,111.87,111.69,111.77,16069.0,93.6446,93.653,93.5023,93.5693,16069.0
2016-05-05 15:40:00,111.77,111.82,111.57,111.61,39125.0,93.5693,93.6111,93.4018,93.4353,39125.0
2016-05-05 15:50:00,111.6,111.71,111.51,111.7,147190.0,93.4269,93.519,93.3516,93.5107,147190.0
2016-05-06 09:30:00,111.44,112.07,110.76,111.69,13950.0,93.293,93.8204,92.7237,93.5023,13950.0
2016-05-06 09:40:00,111.58,111.97,111.58,111.68,10092.0,93.4102,93.7367,93.4102,93.4939,10092.0
2016-05-06 09:50:00,111.56,111.82,111.29,111.38,4385.0,93.3935,93.6111,93.1674,93.2428,4385.0
2016-05-06 10:00:00,111.36,112.18,111.36,112.18,11553.0,93.226,93.9125,93.226,93.9125,11553.0
2016-05-06 10:10:00,112.11,112.11,111.88,111.96,7387.0,93.8539,93.8539,93.6613,93.7283,7387.0
2016-05-06 10:20:00,111.89,111.96,111.51,111.75,11275.0,93.6697,93.7283,93.3516,93.5525,11275.0
2016-05-06 10:30:00,111.72,111.79,111.53,111.59,8264.0,93.5274,93.586,93.3683,93.4186,8264.0
2016-05-06 10:40:00,111.57,111.67,111.48,111.57,13702.0,93.4018,93.4855,93.3265,93.4018,13702.0
2016-05-06 10:50:00,111.6,111.68,111.46,111.55,5633.0,93.4269,93.4939,93.3097,93.3851,5633.0
2016-05-06 11:00:00,111.59,111.91,111.59,111.75,11311.0,93.4186,93.6865,93.4186,93.5525,11311.0
2016-05-06 11:10:00,111.83,111.94,111.74,111.88,5887.0,93.6195,93.7116,93.5441,93.6613,5887.0
2016-05-06 11:20:00,111.93,111.98,111.87,111.93,7145.0,93.7032,93.7451,93.653,93.7032,7145.0
2016-05-06 11:30:00,111.89,111.93,111.74,111.79,4100.0,93.6697,93.7032,93.5441,93.586,4100.0
2016-05-06 11:40:00,111.76,111.79,111.43,111.53,4759.0,93.5609,93.586,93.2846,93.3683,4759.0
2016-05-06 11:50:00,111.49,111.57,111.38,111.38,3350.0,93.3349,93.4018,93.2428,93.2428,3350.0
2016-05-06 12:00:00,111.42,111.58,111.42,111.58,4113.0,93.2763,93.4102,93.2763,93.4102,4113.0
2016-05-06 12:10:00,111.57,111.66,111.53,111.63,3691.0,93.4018,93.4772,93.3683,93.4521,3691.0
2016-05-06 12:20:00,111.61,111.7,111.58,111.61,4737.0,93.4353,93.5107,93.4102,93.4353,4737.0
2016-05-06 12:30:00,111.64,111.66,111.53,111.62,5151.0,93.4604,93.4772,93.3683,93.4437,5151.0
2016-05-06 12:40:00,111.67,111.7,111.57,111.63,2169.0,93.4855,93.5107,93.4018,93.4521,2169.0
2016-05-06 12:50:00,111.57,111.71,111.53,111.66,5571.0,93.4018,93.519,93.3683,93.4772,5571.0
2016-05-06 13:00:00,111.64,111.82,111.63,111.76,6442.0,93.4604,93.6111,93.4521,93.5609,6442.0
2016-05-06 13:10:00,111.8,111.85,111.8,111.82,3200.0,93.5944,93.6362,93.5944,93.6111,3200.0
2016-05-06 13:20:00,111.87,111.91,111.79,111.87,6607.0,93.653,93.6865,93.586,93.653,6607.0
2016-05-06 13:30:00,111.87,111.9,111.82,111.84,5105.0,93.653,93.6781,93.6111,93.6279,5105.0
2016-05-06 13:40:00,111.85,111.85,111.66,111.79,4613.0,93.6362,93.6362,93.4772,93.586,4613.0
2016-05-06 13:50:00,111.8,111.97,111.8,111.97,5800.0,93.5944,93.7367,93.5944,93.7367,5800.0
2016-05-06 14:00:00,111.98,112.17,111.95,112.16,6725.0,93.7451,93.9041,93.7199,93.8957,6725.0
2016-05-06 14:10:00,112.12,112.15,112.0,112.15,4824.0,93.8623,93.8874,93.7618,93.8874,4824.0
2016-05-06 14:20:00,112.21,112.21,112.02,112.02,4300.0,93.9376,93.9376,93.7785,93.7785,4300.0
2016-05-06 14:30:00,111.98,111.99,111.88,111.97,7293.0,93.7451,93.7534,93.6613,93.7367,7293.0
2016-05-06 14:40:00,111.98,112.1,111.96,112.06,10745.0,93.7451,93.8455,93.7283,93.812,10745.0
2016-05-06 14:50:00,112.06,112.13,112.01,112.01,7287.0,93.812,93.8706,93.7702,93.7702,7287.0
2016-05-06 15:00:00,112.02,112.23,112.02,112.17,14884.0,93.7785,93.9543,93.7785,93.9041,14884.0
2016-05-06 15:10:00,112.16,112.19,112.08,112.16,13196.0,93.8957,93.9209,93.8288,93.8957,13196.0
2016-05-06 15:20:00,112.16,112.27,112.15,112.21,12202.0,93.8957,93.9878,93.8874,93.9376,12202.0
2016-05-06 15:30:00,112.22,112.22,112.08,112.17,19027.0,93.946,93.946,93.8288,93.9041,19027.0
2016-05-06 15:40:00,112.17,112.18,111.86,111.86,22051.0,93.9041,93.9125,93.6446,93.6446,22051.0
2016-05-06 15:50:00,111.89,112.19,111.89,112.19,62789.0,93.6697,93.9209,93.6697,93.9209,62789.0
2016-05-09 09:30:00,111.76,111.85,111.32,111.7,16912.0,93.5609,93.6362,93.1925,93.5107,16912.0
2016-05-09 09:40:00,111.59,111.97,111.41,111.43,7920.0,93.4186,93.7367,93.2679,93.2846,7920.0
2016-05-09 09:50:00,111.5,112.16,111.47,112.16,15188.0,93.3432,93.8957,93.3181,93.8957,15188.0
2016-05-09 10:00:00,112.06,112.28,111.87,112.01,15157.0,93.812,93.9962,93.653,93.7702,15157.0
2016-05-09 10:10:00,111.9,112.0,111.67,111.81,8292.0,93.6781,93.7618,93.4855,93.6027,8292.0
2016-05-09 10:20:00,111.87,111.92,111.52,111.64,5514.0,93.653,93.6948,93.36,93.4604,5514.0
2016-05-09 10:30:00,111.61,111.63,111.18,111.28,33146.0,93.4353,93.4521,93.0753,93.159,33146.0
2016-05-09 10:40:00,111.27,111.39,111.24,111.33,6985.0,93.1507,93.2511,93.1256,93.2009,6985.0
2016-05-09 10:50:00,111.34,111.42,111.23,111.3,7366.0,93.2093,93.2763,93.1172,93.1758,7366.0
2016-05-09 11:00:00,111.3,111.63,111.3,111.47,8314.0,93.1758,93.4521,93.1758,93.3181,8314.0
2016-05-09 11:10:00,111.5,111.51,111.02,111.04,4557.0,93.3432,93.3516,92.9414,92.9581,4557.0
2016-05-09 11:20:00,111.08,111.19,110.98,111.19,7338.0,92.9916,93.0837,92.9079,93.0837,7338.0
2016-05-09 11:30:00,111.22,111.22,110.96,111.02,8700.0,93.1088,93.1088,92.8912,92.9414,8700.0
2016-05-09 11:40:00,111.04,111.39,110.98,111.07,14900.0,92.9581,93.2511,92.9079,92.9832,14900.0
2016-05-09 11:50:00,111.12,111.15,110.97,110.97,7051.0,93.0251,93.0502,92.8995,92.8995,7051.0
2016-05-09 12:00:00,110.95,111.4,110.93,111.15,9401.0,92.8828,93.2595,92.866,93.0502,9401.0
2016-05-09 12:10:00,111.1,111.29,111.1,111.25,5152.0,93.0084,93.1674,93.0084,93.1339,5152.0
2016-05-09 12:20:00,111.26,111.51,111.26,111.39,4598.0,93.1423,93.3516,93.1423,93.2511,4598.0
2016-05-09 12:30:00,111.39,111.5,111.33,111.38,7955.0,93.2511,93.3432,93.2009,93.2428,7955.0
2016-05-09 12:40:00,111.38,111.61,111.37,111.5,3500.0,93.2428,93.4353,93.2344,93.3432,3500.0
2016-05-09 12:50:00,111.49,111.49,111.37,111.44,4950.0,93.3349,93.3349,93.2344,93.293,4950.0
2016-05-09 13:00:00,111.46,111.65,111.46,111.65,5280.0,93.3097,93.4688,93.3097,93.4688,5280.0
2016-05-09 13:10:00,111.63,111.66,111.53,111.53,4475.0,93.4521,93.4772,93.3683,93.3683,4475.0
2016-05-09 13:20:00,111.55,111.65,111.49,111.64,5022.0,93.3851,93.4688,93.3349,93.4604,5022.0
2016-05-09 13:30:00,111.69,111.8,111.51,111.51,15021.0,93.5023,93.5944,93.3516,93.3516,15021.0
2016-05-09 13:40:00,111.53,111.62,111.5,111.55,7642.0,93.3683,93.4437,93.3432,93.3851,7642.0
2016-05-09 13:50:00,111.56,111.6,111.3,111.35,7467.0,93.3935,93.4269,93.1758,93.2176,7467.0
2016-05-09 14:00:00,111.38,111.46,111.23,111.23,7952.0,93.2428,93.3097,93.1172,93.1172,7952.0
2016-05-09 14:10:00,111.18,111.37,111.18,111.22,5508.0,93.0753,93.2344,93.0753,93.1088,5508.0
2016-05-09 14:20:00,111.25,111.41,111.25,111.36,5706.0,93.1339,93.2679,93.1339,93.226,5706.0
2016-05-09 14:30:00,111.33,111.46,111.33,111.43,7324.0,93.2009,93.3097,93.2009,93.2846,7324.0
2016-05-09 14:40:00,111.43,111.46,111.41,111.43,4000.0,93.2846,93.3097,93.2679,93.2846,4000.0
2016-05-09 14:50:00,111.47,111.64,111.47,111.61,6302.0,93.3181,93.4604,93.3181,93.4353,6302.0
2016-05-09 15:00:00,111.61,111.61,111.43,111.48,9103.0,93.4353,93.4353,93.2846,93.3265,9103.0
2016-05-09 15:10:00,111.48,111.5,111.45,111.48,4572.0,93.3265,93.3432,93.3014,93.3265,4572.0
2016-05-09 15:20:00,111.49,111.5,111.45,111.48,7443.0,93.3349,93.3432,93.3014,93.3265,7443.0
2016-05-09 15:30:00,111.48,111.51,111.39,111.42,15477.0,93.3265,93.3516,93.2511,93.2763,15477.0
2016-05-09 15:40:00,111.42,111.44,111.24,111.28,20552.0,93.2763,93.293,93.1256,93.159,20552.0
2016-05-09 15:50:00,111.26,111.44,111.22,111.31,59206.0,93.1423,93.293,93.1088,93.1842,59206.0
2016-05-10 09:30:00,111.59,112.09,111.32,112.01,24132.0,93.4186,93.8371,93.1925,93.7702,24132.0
2016-05-10 09:40:00,112.01,112.8,111.97,112.77,26567.0,93.7702,94.4315,93.7367,94.4064,26567.0
2016-05-10 09:50:00,112.71,113.01,112.53,112.78,46726.0,94.3562,94.6073,94.2055,94.4148,46726.0
2016-05-10 10:00:00,112.7,112.77,112.57,112.68,23916.0,94.3478,94.4064,94.239,94.3311,23916.0
2016-05-10 10:10:00,112.67,112.98,112.65,112.92,17502.0,94.3227,94.5822,94.306,94.532,17502.0
2016-05-10 10:20:00,112.9,113.1,112.75,112.96,20199.0,94.5152,94.6827,94.3897,94.5655,20199.0
2016-05-10 10:30:00,113.04,113.09,112.91,113.01,19204.0,94.6324,94.6743,94.5236,94.6073,19204.0
2016-05-10 10:40:00,113.02,113.15,112.91,113.15,16725.0,94.6157,94.7245,94.5236,94.7245,16725.0
2016-05-10 10:50:00,113.13,113.15,112.91,112.94,21992.0,94.7078,94.7245,94.5236,94.5487,21992.0
2016-05-10 11:00:00,112.93,113.22,112.91,113.22,21662.0,94.5404,94.7831,94.5236,94.7831,21662.0
2016-05-10 11:10:00,113.22,113.25,113.02,113.03,18640.0,94.7831,94.8083,94.6157,94.6241,18640.0
2016-05-10 11:20:00,113.02,113.02,112.8,112.96,15420.0,94.6157,94.6157,94.4315,94.5655,15420.0
2016-05-10 11:30:00,112.97,113.15,112.94,113.1,10812.0,94.5738,94.7245,94.5487,94.6827,10812.0
2016-05-10 11:40:00,113.08,113.23,112.98,113.17,11865.0,94.6659,94.7915,94.5822,94.7413,11865.0
2016-05-10 11:50:00,113.16,113.41,113.16,113.41,15872.0,94.7329,94.9422,94.7329,94.9422,15872.0
2016-05-10 12:00:00,113.41,113.59,113.36,113.47,16588.0,94.9422,95.0929,94.9003,94.9924,16588.0
2016-05-10 12:10:00,113.47,113.65,113.44,113.62,16374.0,94.9924,95.1431,94.9673,95.118,16374.0
2016-05-10 12:20:00,113.61,113.61,113.54,113.57,9387.0,95.1096,95.1096,95.051,95.0761,9387.0
2016-05-10 12:30:00,113.56,113.6,113.51,113.52,10765.0,95.0678,95.1013,95.0259,95.0343,10765.0
2016-05-10 12:40:00,113.52,113.57,113.46,113.46,7242.0,95.0343,95.0761,94.9841,94.9841,7242.0
2016-05-10 12:50:00,113.45,113.59,113.42,113.51,10965.0,94.9757,95.0929,94.9506,95.0259,10965.0
2016-05-10 13:00:00,113.53,113.63,113.53,113.63,10847.0,95.0427,95.1264,95.0427,95.1264,10847.0
2016-05-10 13:10:00,113.61,113.61,113.52,113.58,12154.0,95.1096,95.1096,95.0343,95.0845,12154.0
2016-05-10 13:20:00,113.57,113.63,113.51,113.59,18943.0,95.0761,95.1264,95.0259,95.0929,18943.0
2016-05-10 13:30:00,113.61,113.63,113.45,113.51,12225.0,95.1096,95.1264,94.9757,95.0259,12225.0
2016-05-10 13:40:00,113.5,113.52,113.44,113.46,18935.0,95.0175,95.0343,94.9673,94.9841,18935.0
2016-05-10 13:50:00,113.46,113.58,113.46,113.56,22379.0,94.9841,95.0845,94.9841,95.0678,22379.0
2016-05-10 14:00:00,113.59,113.59,113.38,113.4,15982.0,95.0929,95.0929,94.9171,94.9338,15982.0
2016-05-10 14:10:00,113.39,113.4,113.22,113.22,14102.0,94.9255,94.9338,94.7831,94.7831,14102.0
2016-05-10 14:20:00,113.21,113.27,113.2,113.24,20392.0,94.7748,94.825,94.7664,94.7999,20392.0
2016-05-10 14:30:00,113.25,113.5,113.25,113.49,17040.0,94.8083,95.0175,94.8083,95.0092,17040.0
2016-05-10 14:40:00,113.49,113.51,113.43,113.46,14701.0,95.0092,95.0259,94.9589,94.9841,14701.0
2016-05-10 14:50:00,113.45,113.52,113.41,113.5,15889.0,94.9757,95.0343,94.9422,95.0175,15889.0
2016-05-10 15:00:00,113.5,113.7,113.5,113.65,20672.0,95.0175,95.185,95.0175,95.1431,20672.0
2016-05-10 15:10:00,113.65,113.74,113.65,113.72,24781.0,95.1431,95.2185,95.1431,95.2017,24781.0
2016-05-10 15:20:00,113.72,113.93,113.72,113.93,26219.0,95.2017,95.3775,95.2017,95.3775,26219.0
2016-05-10 15:30:00,113.93,113.99,113.86,113.86,28537.0,95.3775,95.4277,95.3189,95.3189,28537.0
2016-05-10 15:40:00,113.85,113.95,113.8,113.8,41573.0,95.3105,95.3943,95.2687,95.2687,41573.0
2016-05-10 15:50:00,113.81,113.87,113.76,113.81,74080.0,95.2771,95.3273,95.2352,95.2771,74080.0
2016-05-11 09:30:00,113.74,114.21,113.18,114.14,18596.0,95.2185,95.6119,94.7497,95.5533,18596.0
2016-05-11 09:40:00,114.09,114.32,113.86,113.91,17057.0,95.5115,95.704,95.3189,95.3608,17057.0
2016-05-11 09:50:00,113.97,113.98,113.5,113.81,16349.0,95.411,95.4194,95.0175,95.2771,16349.0
2016-05-11 10:00:00,113.82,113.87,113.54,113.76,15380.0,95.2854,95.3273,95.051,95.2352,15380.0
2016-05-11 10:10:00,113.72,113.81,113.6,113.77,18256.0,95.2017,95.2771,95.1013,95.2436,18256.0
2016-05-11 10:20:00,113.8,114.14,113.8,114.1,8380.0,95.2687,95.5533,95.2687,95.5198,8380.0
2016-05-11 10:30:00,114.1,114.47,114.1,114.37,10523.0,95.5198,95.8296,95.5198,95.7459,10523.0
2016-05-11 10:40:00,114.35,114.47,114.24,114.37,21085.0,95.7291,95.8296,95.637,95.7459,21085.0
2016-05-11 10:50:00,114.37,114.63,114.37,114.54,12038.0,95.7459,95.9635,95.7459,95.8882,12038.0
2016-05-11 11:00:00,114.55,114.55,114.14,114.19,26949.0,95.8966,95.8966,95.5533,95.5952,26949.0
2016-05-11 11:10:00,114.19,114.43,114.19,114.4,8000.0,95.5952,95.7961,95.5952,95.771,8000.0
2016-05-11 11:20:00,114.39,114.53,114.33,114.34,9579.0,95.7626,95.8798,95.7124,95.7208,9579.0
2016-05-11 11:30:00,114.34,114.52,114.18,114.38,8140.0,95.7208,95.8714,95.5868,95.7542,8140.0
2016-05-11 11:40:00,114.32,114.38,114.27,114.31,4482.0,95.704,95.7542,95.6622,95.6956,4482.0
2016-05-11 11:50:00,114.27,114.29,114.2,114.23,12572.0,95.6622,95.6789,95.6036,95.6287,12572.0
2016-05-11 12:00:00,114.26,114.28,114.13,114.17,11314.0,95.6538,95.6705,95.545,95.5784,11314.0
2016-05-11 12:10:00,114.14,114.21,114.1,114.14,7599.0,95.5533,95.6119,95.5198,95.5533,7599.0
2016-05-11 12:20:00,114.13,114.14,114.0,114.08,11734.0,95.545,95.5533,95.4361,95.5031,11734.0
2016-05-11 12:30:00,114.03,114.22,114.0,114.14,10342.0,95.4612,95.6203,95.4361,95.5533,10342.0
2016-05-11 12:40:00,114.09,114.16,114.07,114.16,15285.0,95.5115,95.5701,95.4947,95.5701,15285.0
2016-05-11 12:50:00,114.14,114.15,114.07,114.09,7861.0,95.5533,95.5617,95.4947,95.5115,7861.0
2016-05-11 13:00:00,114.08,114.18,114.06,114.18,9120.0,95.5031,95.5868,95.4864,95.5868,9120.0
2016-05-11 13:10:00,114.19,114.26,114.19,114.21,7139.0,95.5952,95.6538,95.5952,95.6119,7139.0
2016-05-11 13:20:00,114.22,114.24,114.01,114.02,11120.0,95.6203,95.637,95.4445,95.4529,11120.0
2016-05-11 13:30:00,114.01,114.12,113.93,113.96,12180.0,95.4445,95.5366,95.3775,95.4026,12180.0
2016-05-11 13:40:00,113.97,113.99,113.88,113.99,7681.0,95.411,95.4277,95.3357,95.4277,7681.0
2016-05-11 13:50:00,114.0,114.05,113.96,114.01,16817.0,95.4361,95.478,95.4026,95.4445,16817.0
2016-05-11 14:00:00,114.02,114.08,113.96,114.02,32382.0,95.4529,95.5031,95.4026,95.4529,32382.0
2016-05-11 14:10:00,114.02,114.09,113.94,114.03,30900.0,95.4529,95.5115,95.3859,95.4612,30900.0
2016-05-11 14:20:00,114.02,114.08,113.89,114.03,13330.0,95.4529,95.5031,95.344,95.4612,13330.0
2016-05-11 14:30:00,114.02,114.09,113.95,114.07,14574.0,95.4529,95.5115,95.3943,95.4947,14574.0
2016-05-11 14:40:00,114.06,114.06,113.82,113.83,13428.0,95.4864,95.4864,95.2854,95.2938,13428.0
2016-05-11 14:50:00,113.81,113.83,113.59,113.61,10384.0,95.2771,95.2938,95.0929,95.1096,10384.0
2016-05-11 15:00:00,113.62,113.88,113.62,113.87,16770.0,95.118,95.3357,95.118,95.3273,16770.0
2016-05-11 15:10:00,113.87,113.97,113.85,113.9,25176.0,95.3273,95.411,95.3105,95.3524,25176.0
2016-05-11 15:20:00,113.89,114.0,113.87,113.96,25135.0,95.344,95.4361,95.3273,95.4026,25135.0
2016-05-11 15:30:00,113.97,114.07,113.94,113.96,28826.0,95.411,95.4947,95.3859,95.4026,28826.0
2016-05-11 15:40:00,113.97,114.05,113.88,114.01,47527.0,95.411,95.478,95.3357,95.4445,47527.0
2016-05-11 15:50:00,114.01,114.05,113.9,113.95,94286.0,95.4445,95.478,95.3524,95.3943,94286.0
2016-05-12 09:30:00,113.59,114.02,112.71,113.91,71141.0,95.6976,96.0599,94.9562,95.9672,71141.0
2016-05-12 09:40:00,113.88,114.08,113.46,114.0,15277.0,95.9419,96.1104,95.5881,96.043,15277.0
2016-05-12 09:50:00,113.92,114.05,113.43,113.43,19706.0,95.9756,96.0851,95.5628,95.5628,19706.0
2016-05-12 10:00:00,113.43,113.67,113.37,113.37,14384.0,95.5628,95.765,95.5122,95.5122,14384.0
2016-05-12 10:10:00,113.38,113.73,113.36,113.46,8083.0,95.5207,95.8155,95.5038,95.5881,8083.0
2016-05-12 10:20:00,113.49,113.56,113.36,113.48,4900.0,95.6133,95.6723,95.5038,95.6049,4900.0
2016-05-12 10:30:00,113.38,113.38,113.08,113.33,54449.0,95.5207,95.5207,95.2679,95.4785,54449.0
2016-05-12 10:40:00,113.29,113.29,112.92,113.12,10609.0,95.4448,95.4448,95.1331,95.3016,10609.0
2016-05-12 10:50:00,113.07,113.17,113.01,113.08,4750.0,95.2595,95.3437,95.209,95.2679,4750.0
2016-05-12 11:00:00,113.03,113.03,112.84,112.84,18993.0,95.2258,95.2258,95.0657,95.0657,18993.0
2016-05-12 11:10:00,112.84,113.02,112.83,112.96,26891.0,95.0657,95.2174,95.0573,95.1668,26891.0
2016-05-12 11:20:00,112.96,113.1,112.89,113.09,9135.0,95.1668,95.2848,95.1079,95.2763,9135.0
2016-05-12 11:30:00,113.05,113.29,112.98,113.19,12200.0,95.2426,95.4448,95.1837,95.3606,12200.0
2016-05-12 11:40:00,113.18,113.35,113.16,113.23,16794.0,95.3522,95.4954,95.3353,95.3943,16794.0
2016-05-12 11:50:00,113.28,113.31,112.91,112.91,7393.0,95.4364,95.4617,95.1247,95.1247,7393.0
2016-05-12 12:00:00,112.88,113.06,112.77,113.01,7985.0,95.0994,95.2511,95.0068,95.209,7985.0
2016-05-12 12:10:00,113.06,113.08,112.96,113.08,6000.0,95.2511,95.2679,95.1668,95.2679,6000.0
2016-05-12 12:20:00,113.07,113.16,113.07,113.12,2860.0,95.2595,95.3353,95.2595,95.3016,2860.0
2016-05-12 12:30:00,113.14,113.14,112.99,112.99,9770.0,95.3185,95.3185,95.1921,95.1921,9770.0
2016-05-12 12:40:00,112.91,113.25,112.89,113.25,9306.0,95.1247,95.4111,95.1079,95.4111,9306.0
2016-05-12 12:50:00,113.25,113.36,113.2,113.36,4642.0,95.4111,95.5038,95.369,95.5038,4642.0
2016-05-12 13:00:00,113.37,113.38,113.21,113.32,5382.0,95.5122,95.5207,95.3774,95.4701,5382.0
2016-05-12 13:10:00,113.29,113.31,113.17,113.23,7449.0,95.4448,95.4617,95.3437,95.3943,7449.0
2016-05-12 13:20:00,113.19,113.36,113.14,113.34,53624.0,95.3606,95.5038,95.3185,95.487,53624.0
2016-05-12 13:30:00,113.34,113.34,113.02,113.11,7470.0,95.487,95.487,95.2174,95.2932,7470.0
2016-05-12 13:40:00,113.15,113.46,113.15,113.41,52700.0,95.3269,95.5881,95.3269,95.5459,52700.0
2016-05-12 13:50:00,113.4,113.44,113.33,113.41,8824.0,95.5375,95.5712,95.4785,95.5459,8824.0
2016-05-12 14:00:00,113.46,113.75,113.43,113.75,21726.0,95.5881,95.8324,95.5628,95.8324,21726.0
2016-05-12 14:10:00,113.75,114.16,113.75,114.0,71717.0,95.8324,96.1778,95.8324,96.043,71717.0
2016-05-12 14:20:00,114.01,114.01,113.69,113.69,12444.0,96.0514,96.0514,95.7818,95.7818,12444.0
2016-05-12 14:30:00,113.69,113.72,113.54,113.65,13200.0,95.7818,95.8071,95.6555,95.7481,13200.0
2016-05-12 14:40:00,113.67,114.05,113.58,114.02,21029.0,95.765,96.0851,95.6892,96.0599,21029.0
2016-05-12 14:50:00,114.01,114.06,113.86,113.94,17014.0,96.0514,96.0936,95.9251,95.9925,17014.0
2016-05-12 15:00:00,113.94,113.97,113.79,113.97,20998.0,95.9925,96.0177,95.8661,96.0177,20998.0
2016-05-12 15:10:00,113.97,114.14,113.87,113.87,29344.0,96.0177,96.161,95.9335,95.9335,29344.0
2016-05-12 15:20:00,113.86,114.05,113.82,113.97,26990.0,95.9251,96.0851,95.8914,96.0177,26990.0
2016-05-12 15:30:00,113.97,114.03,113.89,113.96,31196.0,96.0177,96.0683,95.9503,96.0093,31196.0
2016-05-12 15:40:00,113.95,114.04,113.87,114.04,62136.0,96.0009,96.0767,95.9335,96.0767,62136.0
2016-05-12 15:50:00,114.03,114.03,113.82,114.01,129033.0,96.0683,96.0683,95.8914,96.0514,129033.0
2016-05-13 09:30:00,113.8,114.52,113.35,114.38,15659.0,95.8745,96.4811,95.4954,96.3632,15659.0
2016-05-13 09:40:00,114.37,114.7,114.36,114.7,13910.0,96.3547,96.6327,96.3463,96.6327,13910.0
2016-05-13 09:50:00,114.55,114.61,114.14,114.24,19073.0,96.5064,96.5569,96.161,96.2452,19073.0
2016-05-13 10:00:00,114.36,114.36,114.02,114.23,18543.0,96.3463,96.3463,96.0599,96.2368,18543.0
2016-05-13 10:10:00,114.14,114.59,114.03,114.53,17697.0,96.161,96.5401,96.0683,96.4895,17697.0
2016-05-13 10:20:00,114.61,114.69,114.36,114.44,18007.0,96.5569,96.6243,96.3463,96.4137,18007.0
2016-05-13 10:30:00,114.44,114.44,114.21,114.3,57275.0,96.4137,96.4137,96.2199,96.2958,57275.0
2016-05-13 10:40:00,114.3,114.37,114.03,114.05,18688.0,96.2958,96.3547,96.0683,96.0851,18688.0
2016-05-13 10:50:00,114.09,114.26,114.08,114.2,12980.0,96.1188,96.2621,96.1104,96.2115,12980.0
2016-05-13 11:00:00,114.24,114.27,114.02,114.18,18121.0,96.2452,96.2705,96.0599,96.1947,18121.0
2016-05-13 11:10:00,114.11,114.19,113.95,114.14,10400.0,96.1357,96.2031,96.0009,96.161,10400.0
2016-05-13 11:20:00,114.17,114.45,114.17,114.45,8256.0,96.1862,96.4221,96.1862,96.4221,8256.0
2016-05-13 11:30:00,114.41,114.51,114.26,114.35,11317.0,96.3884,96.4727,96.2621,96.3379,11317.0
2016-05-13 11:40:00,114.32,114.47,114.31,114.37,16660.0,96.3126,96.439,96.3042,96.3547,16660.0
2016-05-13 11:50:00,114.34,114.38,114.04,114.09,29119.0,96.3295,96.3632,96.0767,96.1188,29119.0
2016-05-13 12:00:00,114.03,114.06,113.9,114.0,17698.0,96.0683,96.0936,95.9588,96.043,17698.0
2016-05-13 12:10:00,114.0,114.22,113.88,114.22,12610.0,96.043,96.2284,95.9419,96.2284,12610.0
2016-05-13 12:20:00,114.16,114.36,114.16,114.25,8734.0,96.1778,96.3463,96.1778,96.2536,8734.0
2016-05-13 12:30:00,114.25,114.31,114.21,114.23,39565.0,96.2536,96.3042,96.2199,96.2368,39565.0
2016-05-13 12:40:00,114.25,114.26,113.66,113.74,16546.0,96.2536,96.2621,95.7566,95.824,16546.0
2016-05-13 12:50:00,113.69,113.73,113.38,113.41,8346.0,95.7818,95.8155,95.5207,95.5459,8346.0
2016-05-13 13:00:00,113.39,113.65,113.35,113.55,8242.0,95.5291,95.7481,95.4954,95.6639,8242.0
2016-05-13 13:10:00,113.58,113.79,113.52,113.73,13713.0,95.6892,95.8661,95.6386,95.8155,13713.0
2016-05-13 13:20:00,113.69,113.75,113.47,113.49,18770.0,95.7818,95.8324,95.5965,95.6133,18770.0
2016-05-13 13:30:00,113.48,113.58,113.41,113.42,15281.0,95.6049,95.6892,95.5459,95.5544,15281.0
2016-05-13 13:40:00,113.4,113.45,113.33,113.34,15281.0,95.5375,95.5796,95.4785,95.487,15281.0
2016-05-13 13:50:00,113.32,113.32,113.03,113.26,12600.0,95.4701,95.4701,95.2258,95.4196,12600.0
2016-05-13 14:00:00,113.26,113.28,113.09,113.19,17770.0,95.4196,95.4364,95.2763,95.3606,17770.0
2016-05-13 14:10:00,113.19,113.2,113.06,113.07,9987.0,95.3606,95.369,95.2511,95.2595,9987.0
2016-05-13 14:20:00,113.05,113.07,112.69,112.75,13631.0,95.2426,95.2595,94.9394,94.9899,13631.0
2016-05-13 14:30:00,112.74,112.83,112.66,112.69,9086.0,94.9815,95.0573,94.9141,94.9394,9086.0
2016-05-13 14:40:00,112.67,112.87,112.54,112.87,22242.0,94.9225,95.091,94.813,95.091,22242.0
2016-05-13 14:50:00,112.89,113.01,112.74,112.97,23705.0,95.1079,95.209,94.9815,95.1753,23705.0
2016-05-13 15:00:00,112.93,112.96,112.71,112.79,16262.0,95.1416,95.1668,94.9562,95.0236,16262.0
2016-05-13 15:10:00,112.77,112.94,112.74,112.82,30312.0,95.0068,95.15,94.9815,95.0489,30312.0
2016-05-13 15:20:00,112.87,113.01,112.84,112.84,27841.0,95.091,95.209,95.0657,95.0657,27841.0
2016-05-13 15:30:00,112.82,113.1,112.82,113.02,43096.0,95.0489,95.2848,95.0489,95.2174,43096.0
2016-05-13 15:40:00,113.0,113.26,113.0,113.26,58919.0,95.2005,95.4196,95.2005,95.4196,58919.0
2016-05-13 15:50:00,113.24,113.24,113.03,113.08,133559.0,95.4027,95.4027,95.2258,95.2679,133559.0
2016-05-16 09:30:00,113.38,114.25,112.75,114.23,12090.0,95.5207,96.2536,94.9899,96.2368,12090.0
2016-05-16 09:40:00,114.16,114.52,114.02,114.23,15874.0,96.1778,96.4811,96.0599,96.2368,15874.0
2016-05-16 09:50:00,114.24,114.35,114.08,114.09,5268.0,96.2452,96.3379,96.1104,96.1188,5268.0
2016-05-16 10:00:00,114.21,114.51,114.09,114.43,9870.0,96.2199,96.4727,96.1188,96.4053,9870.0
2016-05-16 10:10:00,114.44,114.66,114.4,114.45,11208.0,96.4137,96.599,96.38,96.4221,11208.0
2016-05-16 10:20:00,114.45,114.5,114.27,114.28,8953.0,96.4221,96.4642,96.2705,96.2789,8953.0
2016-05-16 10:30:00,114.33,114.33,114.13,114.16,7038.0,96.321,96.321,96.1525,96.1778,7038.0
2016-05-16 10:40:00,114.16,114.43,114.06,114.43,5100.0,96.1778,96.4053,96.0936,96.4053,5100.0
2016-05-16 10:50:00,114.39,114.52,114.29,114.49,7873.0,96.3716,96.4811,96.2873,96.4558,7873.0
2016-05-16 11:00:00,114.49,114.56,114.37,114.37,6778.0,96.4558,96.5148,96.3547,96.3547,6778.0
2016-05-16 11:10:00,114.4,114.52,114.29,114.52,4521.0,96.38,96.4811,96.2873,96.4811,4521.0
2016-05-16 11:20:00,114.51,114.56,114.31,114.55,10497.0,96.4727,96.5148,96.3042,96.5064,10497.0
2016-05-16 11:30:00,114.51,114.67,114.51,114.67,4329.0,96.4727,96.6075,96.4727,96.6075,4329.0
2016-05-16 11:40:00,114.7,114.87,114.65,114.87,23300.0,96.6327,96.776,96.5906,96.776,23300.0
2016-05-16 11:50:00,114.81,114.97,114.71,114.97,3551.0,96.7254,96.8602,96.6412,96.8602,3551.0
2016-05-16 12:00:00,114.94,114.96,114.69,114.77,5967.0,96.8349,96.8518,96.6243,96.6917,5967.0
2016-05-16 12:10:00,114.77,114.86,114.66,114.82,2700.0,96.6917,96.7675,96.599,96.7338,2700.0
2016-05-16 12:20:00,114.8,114.85,114.6,114.61,7100.0,96.717,96.7591,96.5485,96.5569,7100.0
2016-05-16 12:30:00,114.61,114.7,114.56,114.63,6008.0,96.5569,96.6327,96.5148,96.5738,6008.0
2016-05-16 12:40:00,114.6,114.66,114.54,114.61,4856.0,96.5485,96.599,96.4979,96.5569,4856.0
2016-05-16 12:50:00,114.6,114.73,114.6,114.73,6931.0,96.5485,96.658,96.5485,96.658,6931.0
2016-05-16 13:00:00,114.7,114.76,114.58,114.58,3712.0,96.6327,96.6833,96.5316,96.5316,3712.0
2016-05-16 13:10:00,114.54,114.64,114.53,114.62,6330.0,96.4979,96.5822,96.4895,96.5653,6330.0
2016-05-16 13:20:00,114.67,114.68,114.56,114.62,4400.0,96.6075,96.6159,96.5148,96.5653,4400.0
2016-05-16 13:30:00,114.63,114.67,114.56,114.6,14027.0,96.5738,96.6075,96.5148,96.5485,14027.0
2016-05-16 13:40:00,114.57,114.62,114.49,114.6,2737.0,96.5232,96.5653,96.4558,96.5485,2737.0
2016-05-16 13:50:00,114.59,114.66,114.57,114.63,5376.0,96.5401,96.599,96.5232,96.5738,5376.0
2016-05-16 14:00:00,114.62,114.85,114.57,114.82,8284.0,96.5653,96.7591,96.5232,96.7338,8284.0
2016-05-16 14:10:00,114.81,114.94,114.77,114.8,5141.0,96.7254,96.8349,96.6917,96.717,5141.0
2016-05-16 14:20:00,114.85,114.9,114.8,114.88,11153.0,96.7591,96.8012,96.717,96.7844,11153.0
2016-05-16 14:30:00,114.85,114.87,114.74,114.76,5108.0,96.7591,96.776,96.6664,96.6833,5108.0
2016-05-16 14:40:00,114.77,114.93,114.77,114.93,4738.0,96.6917,96.8265,96.6917,96.8265,4738.0
2016-05-16 14:50:00,114.9,114.99,114.84,114.95,7519.0,96.8012,96.8771,96.7507,96.8434,7519.0
2016-05-16 15:00:00,114.97,115.1,114.95,115.08,15123.0,96.8602,96.9697,96.8434,96.9529,15123.0
2016-05-16 15:10:00,115.08,115.08,114.84,114.89,12324.0,96.9529,96.9529,96.7507,96.7928,12324.0
2016-05-16 15:20:00,114.86,114.94,114.79,114.79,14311.0,96.7675,96.8349,96.7086,96.7086,14311.0
2016-05-16 15:30:00,114.8,114.85,114.58,114.78,29669.0,96.717,96.7591,96.5316,96.7001,29669.0
2016-05-16 15:40:00,114.77,114.77,114.52,114.61,25721.0,96.6917,96.6917,96.4811,96.5569,25721.0
2016-05-16 15:50:00,114.63,114.63,114.47,114.54,56239.0,96.5738,96.5738,96.439,96.4979,56239.0
2016-05-17 09:30:00,114.37,114.9,113.88,114.55,13371.0,96.3547,96.8012,95.9419,96.5064,13371.0
2016-05-17 09:40:00,114.45,114.81,114.1,114.79,14554.0,96.4221,96.7254,96.1273,96.7086,14554.0
2016-05-17 09:50:00,114.78,115.3,114.38,115.3,10520.0,96.7001,97.1382,96.3632,97.1382,10520.0
2016-05-17 10:00:00,115.28,115.28,114.27,114.31,10831.0,97.1214,97.1214,96.2705,96.3042,10831.0
2016-05-17 10:10:00,114.33,114.76,114.2,114.76,9478.0,96.321,96.6833,96.2115,96.6833,9478.0
2016-05-17 10:20:00,114.7,115.11,114.7,114.94,11046.0,96.6327,96.9782,96.6327,96.8349,11046.0
2016-05-17 10:30:00,114.87,114.99,114.63,114.98,10642.0,96.776,96.8771,96.5738,96.8686,10642.0
2016-05-17 10:40:00,114.95,115.45,114.94,115.26,7405.0,96.8434,97.2646,96.8349,97.1045,7405.0
2016-05-17 10:50:00,115.17,115.47,115.17,115.41,5967.0,97.0287,97.2815,97.0287,97.2309,5967.0
2016-05-17 11:00:00,115.43,115.48,115.33,115.42,10313.0,97.2478,97.2899,97.1635,97.2393,10313.0
2016-05-17 11:10:00,115.45,115.48,115.28,115.44,5858.0,97.2646,97.2899,97.1214,97.2562,5858.0
2016-05-17 11:20:00,115.33,115.35,115.11,115.11,5842.0,97.1635,97.1804,96.9782,96.9782,5842.0
2016-05-17 11:30:00,115.11,115.29,115.03,115.29,3983.0,96.9782,97.1298,96.9108,97.1298,3983.0
2016-05-17 11:40:00,115.33,115.43,115.23,115.42,12033.0,97.1635,97.2478,97.0793,97.2393,12033.0
2016-05-17 11:50:00,115.43,115.5,115.14,115.15,4610.0,97.2478,97.3067,97.0034,97.0119,4610.0
2016-05-17 12:00:00,115.14,115.2,115.02,115.08,2904.0,97.0034,97.054,96.9023,96.9529,2904.0
2016-05-17 12:10:00,115.04,115.04,114.69,114.69,4396.0,96.9192,96.9192,96.6243,96.6243,4396.0
2016-05-17 12:20:00,114.62,114.7,114.61,114.7,5516.0,96.5653,96.6327,96.5569,96.6327,5516.0
2016-05-17 12:30:00,114.66,114.77,114.56,114.73,5233.0,96.599,96.6917,96.5148,96.658,5233.0
2016-05-17 12:40:00,114.68,114.76,114.57,114.63,5100.0,96.6159,96.6833,96.5232,96.5738,5100.0
2016-05-17 12:50:00,114.61,114.66,114.42,114.64,6755.0,96.5569,96.599,96.3969,96.5822,6755.0
2016-05-17 13:00:00,114.62,114.62,114.35,114.36,7330.0,96.5653,96.5653,96.3379,96.3463,7330.0
2016-05-17 13:10:00,114.4,114.47,114.36,114.46,4000.0,96.38,96.439,96.3463,96.4305,4000.0
2016-05-17 13:20:00,114.46,114.54,114.45,114.5,4737.0,96.4305,96.4979,96.4221,96.4642,4737.0
2016-05-17 13:30:00,114.42,114.55,114.42,114.48,4322.0,96.3969,96.5064,96.3969,96.4474,4322.0
2016-05-17 13:40:00,114.51,114.52,114.28,114.28,6235.0,96.4727,96.4811,96.2789,96.2789,6235.0
2016-05-17 13:50:00,114.28,114.32,113.84,113.84,7846.0,96.2789,96.3126,95.9082,95.9082,7846.0
2016-05-17 14:00:00,113.93,113.98,113.84,113.88,6731.0,95.984,96.0262,95.9082,95.9419,6731.0
2016-05-17 14:10:00,113.83,113.88,113.59,113.64,7967.0,95.8998,95.9419,95.6976,95.7397,7967.0
2016-05-17 14:20:00,113.64,113.74,113.31,113.66,9609.0,95.7397,95.824,95.4617,95.7566,9609.0
2016-05-17 14:30:00,113.62,113.78,113.56,113.73,5507.0,95.7229,95.8577,95.6723,95.8155,5507.0
2016-05-17 14:40:00,113.67,113.77,113.58,113.75,5177.0,95.765,95.8492,95.6892,95.8324,5177.0
2016-05-17 14:50:00,113.71,113.78,113.44,113.68,8176.0,95.7987,95.8577,95.5712,95.7734,8176.0
2016-05-17 15:00:00,113.73,114.01,113.64,113.91,15211.0,95.8155,96.0514,95.7397,95.9672,15211.0
2016-05-17 15:10:00,113.9,113.91,113.58,113.58,6333.0,95.9588,95.9672,95.6892,95.6892,6333.0
2016-05-17 15:20:00,113.6,113.61,113.35,113.47,13101.0,95.706,95.7144,95.4954,95.5965,13101.0
2016-05-17 15:30:00,113.45,113.8,113.4,113.8,14583.0,95.5796,95.8745,95.5375,95.8745,14583.0
2016-05-17 15:40:00,113.8,113.82,113.6,113.68,15739.0,95.8745,95.8914,95.706,95.7734,15739.0
2016-05-17 15:50:00,113.72,113.8,113.64,113.72,32946.0,95.8071,95.8745,95.7397,95.8071,32946.0
2016-05-18 09:30:00,112.96,113.45,112.6,113.45,28933.0,95.1668,95.5796,94.8635,95.5796,28933.0
2016-05-18 09:40:00,113.39,113.59,113.01,113.01,12751.0,95.5291,95.6976,95.209,95.209,12751.0
2016-05-18 09:50:00,112.85,113.26,112.77,113.08,6836.0,95.0742,95.4196,95.0068,95.2679,6836.0
2016-05-18 10:00:00,113.18,113.65,113.15,113.65,3005.0,95.3522,95.7481,95.3269,95.7481,3005.0
2016-05-18 10:10:00,113.69,114.24,113.69,113.85,11281.0,95.7818,96.2452,95.7818,95.9166,11281.0
2016-05-18 10:20:00,113.86,114.12,113.84,113.93,8816.0,95.9251,96.1441,95.9082,95.984,8816.0
2016-05-18 10:30:00,113.89,114.01,113.76,113.76,12221.0,95.9503,96.0514,95.8408,95.8408,12221.0
2016-05-18 10:40:00,113.75,114.13,113.69,114.07,7222.0,95.8324,96.1525,95.7818,96.102,7222.0
2016-05-18 10:50:00,113.97,114.01,113.46,113.5,12006.0,96.0177,96.0514,95.5881,95.6218,12006.0
2016-05-18 11:00:00,113.56,113.96,113.56,113.78,7684.0,95.6723,96.0093,95.6723,95.8577,7684.0
2016-05-18 11:10:00,113.81,113.91,113.53,113.62,8412.0,95.8829,95.9672,95.647,95.7229,8412.0
2016-05-18 11:20:00,113.69,114.02,113.59,114.01,5396.0,95.7818,96.0599,95.6976,96.0514,5396.0
2016-05-18 11:30:00,114.05,114.14,113.84,113.84,12724.0,96.0851,96.161,95.9082,95.9082,12724.0
2016-05-18 11:40:00,113.88,114.01,113.84,114.01,6520.0,95.9419,96.0514,95.9082,96.0514,6520.0
2016-05-18 11:50:00,114.0,114.07,113.28,113.28,19683.0,96.043,96.102,95.4364,95.4364,19683.0
2016-05-18 12:00:00,113.28,113.3,112.99,113.01,21533.0,95.4364,95.4533,95.1921,95.209,21533.0
2016-05-18 12:10:00,113.01,113.28,112.99,113.2,17758.0,95.209,95.4364,95.1921,95.369,17758.0
2016-05-18 12:20:00,113.18,113.25,112.98,113.04,10154.0,95.3522,95.4111,95.1837,95.2342,10154.0
2016-05-18 12:30:00,113.03,113.22,113.03,113.1,6660.0,95.2258,95.3859,95.2258,95.2848,6660.0
2016-05-18 12:40:00,113.15,113.31,113.1,113.13,9531.0,95.3269,95.4617,95.2848,95.31,9531.0
2016-05-18 12:50:00,113.1,113.22,113.03,113.22,18412.0,95.2848,95.3859,95.2258,95.3859,18412.0
2016-05-18 13:00:00,113.25,113.48,113.21,113.31,10052.0,95.4111,95.6049,95.3774,95.4617,10052.0
2016-05-18 13:10:00,113.38,113.41,113.26,113.33,9197.0,95.5207,95.5459,95.4196,95.4785,9197.0
2016-05-18 13:20:00,113.28,113.69,113.28,113.5,10979.0,95.4364,95.7818,95.4364,95.6218,10979.0
2016-05-18 13:30:00,113.51,113.67,113.46,113.63,7668.0,95.6302,95.765,95.5881,95.7313,7668.0
2016-05-18 13:40:00,113.64,113.75,113.55,113.7,7825.0,95.7397,95.8324,95.6639,95.7903,7825.0
2016-05-18 13:50:00,113.69,113.71,113.5,113.57,8600.0,95.7818,95.7987,95.6218,95.6807,8600.0
2016-05-18 14:00:00,113.52,113.52,112.39,112.82,22421.0,95.6386,95.6386,94.6866,95.0489,22421.0
2016-05-18 14:10:00,112.84,112.87,112.39,112.63,15305.0,95.0657,95.091,94.6866,94.8888,15305.0
2016-05-18 14:20:00,112.6,112.6,111.83,111.96,12355.0,94.8635,94.8635,94.2148,94.3243,12355.0
2016-05-18 14:30:00,111.94,112.25,111.73,112.13,10174.0,94.3075,94.5687,94.1306,94.4676,10174.0
2016-05-18 14:40:00,112.12,112.4,112.1,112.21,7413.0,94.4591,94.695,94.4423,94.535,7413.0
2016-05-18 14:50:00,112.2,112.48,112.2,112.31,9076.0,94.5265,94.7624,94.5265,94.6192,9076.0
2016-05-18 15:00:00,112.4,112.75,112.4,112.56,9687.0,94.695,94.9899,94.695,94.8298,9687.0
2016-05-18 15:10:00,112.52,112.52,112.13,112.37,14265.0,94.7961,94.7961,94.4676,94.6698,14265.0
2016-05-18 15:20:00,112.32,112.33,111.83,111.83,15300.0,94.6276,94.6361,94.2148,94.2148,15300.0
2016-05-18 15:30:00,111.83,112.07,111.66,111.66,25102.0,94.2148,94.417,94.0716,94.0716,25102.0
2016-05-18 15:40:00,111.7,112.21,111.67,112.11,25571.0,94.1053,94.535,94.08,94.4507,25571.0
2016-05-18 15:50:00,112.11,112.28,111.92,112.24,48034.0,94.4507,94.5939,94.2906,94.5602,48034.0
2016-05-19 09:30:00,111.22,111.37,110.78,110.89,15629.0,93.7009,93.8273,93.3302,93.4229,15629.0
2016-05-19 09:40:00,111.13,111.27,110.77,110.94,13433.0,93.6251,93.743,93.3218,93.465,13433.0
2016-05-19 09:50:00,110.89,110.89,109.64,109.66,17460.0,93.4229,93.4229,92.3698,92.3866,17460.0
2016-05-19 10:00:00,109.73,110.25,109.73,110.07,16389.0,92.4456,92.8837,92.4456,92.7321,16389.0
2016-05-19 10:10:00,110.07,110.16,109.84,109.84,12505.0,92.7321,92.8079,92.5383,92.5383,12505.0
2016-05-19 10:20:00,109.84,110.12,109.74,110.12,17602.0,92.5383,92.7742,92.454,92.7742,17602.0
2016-05-19 10:30:00,110.14,110.52,110.05,110.05,10401.0,92.791,93.1112,92.7152,92.7152,10401.0
2016-05-19 10:40:00,110.05,110.5,110.0,110.17,13477.0,92.7152,93.0943,92.6731,92.8163,13477.0
2016-05-19 10:50:00,110.1,110.13,109.76,109.84,12078.0,92.7573,92.7826,92.4709,92.5383,12078.0
2016-05-19 11:00:00,109.84,109.98,109.7,109.76,18169.0,92.5383,92.6562,92.4203,92.4709,18169.0
2016-05-19 11:10:00,109.77,109.94,109.62,109.92,14569.0,92.4793,92.6225,92.3529,92.6057,14569.0
2016-05-19 11:20:00,109.94,109.94,109.68,109.83,28909.0,92.6225,92.6225,92.4035,92.5299,28909.0
2016-05-19 11:30:00,109.78,109.78,109.51,109.54,17670.0,92.4877,92.4877,92.2603,92.2855,17670.0
2016-05-19 11:40:00,109.58,109.59,109.47,109.54,9301.0,92.3192,92.3277,92.2266,92.2855,9301.0
2016-05-19 11:50:00,109.52,109.76,109.41,109.75,10286.0,92.2687,92.4709,92.176,92.4625,10286.0
2016-05-19 12:00:00,109.78,109.85,109.59,109.75,11058.0,92.4877,92.5467,92.3277,92.4625,11058.0
2016-05-19 12:10:00,109.78,109.95,109.65,109.79,11470.0,92.4877,92.631,92.3782,92.4962,11470.0
2016-05-19 12:20:00,109.8,109.95,109.69,109.75,10660.0,92.5046,92.631,92.4119,92.4625,10660.0
2016-05-19 12:30:00,109.78,109.78,109.59,109.71,13055.0,92.4877,92.4877,92.3277,92.4288,13055.0
2016-05-19 12:40:00,109.72,109.81,109.67,109.67,20372.0,92.4372,92.513,92.3951,92.3951,20372.0
2016-05-19 12:50:00,109.71,109.71,109.4,109.41,15861.0,92.4288,92.4288,92.1676,92.176,15861.0
2016-05-19 13:00:00,109.38,109.48,109.32,109.48,15286.0,92.1507,92.235,92.1002,92.235,15286.0
2016-05-19 13:10:00,109.46,109.54,109.41,109.52,25985.0,92.2181,92.2855,92.176,92.2687,25985.0
2016-05-19 13:20:00,109.5,109.52,109.4,109.48,10132.0,92.2518,92.2687,92.1676,92.235,10132.0
2016-05-19 13:30:00,109.52,109.96,109.46,109.84,58964.0,92.2687,92.6394,92.2181,92.5383,58964.0
2016-05-19 13:40:00,109.86,110.06,109.83,109.96,12931.0,92.5551,92.7236,92.5299,92.6394,12931.0
2016-05-19 13:50:00,109.97,110.0,109.89,109.89,6774.0,92.6478,92.6731,92.5804,92.5804,6774.0
2016-05-19 14:00:00,109.93,110.22,109.93,110.22,9657.0,92.6141,92.8584,92.6141,92.8584,9657.0
2016-05-19 14:10:00,110.21,110.42,110.21,110.41,22293.0,92.85,93.0269,92.85,93.0185,22293.0
2016-05-19 14:20:00,110.44,110.57,110.32,110.51,13553.0,93.0438,93.1533,92.9427,93.1027,13553.0
2016-05-19 14:30:00,110.54,110.57,110.38,110.44,14833.0,93.128,93.1533,92.9932,93.0438,14833.0
2016-05-19 14:40:00,110.45,110.55,110.41,110.45,16831.0,93.0522,93.1364,93.0185,93.0522,16831.0
2016-05-19 14:50:00,110.48,110.48,110.26,110.3,25782.0,93.0775,93.0775,92.8921,92.9258,25782.0
2016-05-19 15:00:00,110.34,110.48,110.25,110.44,38313.0,92.9595,93.0775,92.8837,93.0438,38313.0
2016-05-19 15:10:00,110.44,110.52,110.33,110.51,22775.0,93.0438,93.1112,92.9511,93.1027,22775.0
2016-05-19 15:20:00,110.49,110.55,110.35,110.38,38780.0,93.0859,93.1364,92.9679,92.9932,38780.0
2016-05-19 15:30:00,110.36,110.37,110.08,110.21,44133.0,92.9764,92.9848,92.7405,92.85,44133.0
2016-05-19 15:40:00,110.22,110.32,110.09,110.21,55106.0,92.8584,92.9427,92.7489,92.85,55106.0
2016-05-19 15:50:00,110.21,110.29,110.19,110.23,101035.0,92.85,92.9174,92.8331,92.8668,101035.0
2016-05-20 09:30:00,110.96,111.59,110.83,111.45,46355.0,93.4819,94.0126,93.3723,93.8947,46355.0
2016-05-20 09:40:00,111.42,111.61,111.17,111.36,11442.0,93.8694,94.0295,93.6588,93.8189,11442.0
2016-05-20 09:50:00,111.45,111.59,111.17,111.39,8444.0,93.8947,94.0126,93.6588,93.8441,8444.0
2016-05-20 10:00:00,111.43,111.58,111.23,111.5,11312.0,93.8778,94.0042,93.7093,93.9368,11312.0
2016-05-20 10:10:00,111.55,111.64,111.43,111.53,8989.0,93.9789,94.0547,93.8778,93.9621,8989.0
2016-05-20 10:20:00,111.55,111.59,111.06,111.11,5138.0,93.9789,94.0126,93.5661,93.6082,5138.0
2016-05-20 10:30:00,111.13,111.19,111.05,111.11,5000.0,93.6251,93.6756,93.5577,93.6082,5000.0
2016-05-20 10:40:00,111.13,111.22,110.94,110.94,10786.0,93.6251,93.7009,93.465,93.465,10786.0
2016-05-20 10:50:00,110.96,111.06,110.76,110.86,9232.0,93.4819,93.5661,93.3134,93.3976,9232.0
2016-05-20 11:00:00,110.92,111.09,110.92,111.04,6314.0,93.4482,93.5914,93.4482,93.5493,6314.0
2016-05-20 11:10:00,111.06,111.19,110.93,111.15,13546.0,93.5661,93.6756,93.4566,93.6419,13546.0
2016-05-20 11:20:00,111.18,111.26,111.08,111.21,7705.0,93.6672,93.7346,93.583,93.6925,7705.0
2016-05-20 11:30:00,111.19,111.37,111.15,111.24,6167.0,93.6756,93.8273,93.6419,93.7178,6167.0
2016-05-20 11:40:00,111.24,111.28,111.2,111.21,5232.0,93.7178,93.7515,93.6841,93.6925,5232.0
2016-05-20 11:50:00,111.23,111.32,111.14,111.31,9478.0,93.7093,93.7852,93.6335,93.7767,9478.0
2016-05-20 12:00:00,111.33,111.38,111.18,111.2,9767.0,93.7936,93.8357,93.6672,93.6841,9767.0
2016-05-20 12:10:00,111.18,111.34,111.15,111.32,10375.0,93.6672,93.802,93.6419,93.7852,10375.0
2016-05-20 12:20:00,111.37,111.43,111.3,111.3,5501.0,93.8273,93.8778,93.7683,93.7683,5501.0
2016-05-20 12:30:00,111.28,111.35,111.22,111.35,5289.0,93.7515,93.8104,93.7009,93.8104,5289.0
2016-05-20 12:40:00,111.36,111.39,111.31,111.34,4997.0,93.8189,93.8441,93.7767,93.802,4997.0
2016-05-20 12:50:00,111.34,111.39,111.28,111.28,5345.0,93.802,93.8441,93.7515,93.7515,5345.0
2016-05-20 13:00:00,111.29,111.32,111.23,111.28,8582.0,93.7599,93.7852,93.7093,93.7515,8582.0
2016-05-20 13:10:00,111.31,111.39,111.24,111.39,7502.0,93.7767,93.8441,93.7178,93.8441,7502.0
2016-05-20 13:20:00,111.39,111.41,111.19,111.2,9659.0,93.8441,93.861,93.6756,93.6841,9659.0
2016-05-20 13:30:00,111.17,111.18,111.05,111.08,8500.0,93.6588,93.6672,93.5577,93.583,8500.0
2016-05-20 13:40:00,111.06,111.11,110.99,111.03,7270.0,93.5661,93.6082,93.5071,93.5408,7270.0
2016-05-20 13:50:00,111.04,111.09,111.04,111.08,4400.0,93.5493,93.5914,93.5493,93.583,4400.0
2016-05-20 14:00:00,111.06,111.14,111.05,111.09,7861.0,93.5661,93.6335,93.5577,93.5914,7861.0
2016-05-20 14:10:00,111.13,111.16,111.09,111.09,5004.0,93.6251,93.6504,93.5914,93.5914,5004.0
2016-05-20 14:20:00,111.12,111.33,111.09,111.32,8144.0,93.6167,93.7936,93.5914,93.7852,8144.0
2016-05-20 14:30:00,111.32,111.35,111.25,111.26,5917.0,93.7852,93.8104,93.7262,93.7346,5917.0
2016-05-20 14:40:00,111.27,111.28,111.17,111.22,16657.0,93.743,93.7515,93.6588,93.7009,16657.0
2016-05-20 14:50:00,111.23,111.32,111.03,111.06,9700.0,93.7093,93.7852,93.5408,93.5661,9700.0
2016-05-20 15:00:00,111.08,111.13,110.83,110.93,7885.0,93.583,93.6251,93.3723,93.4566,7885.0
2016-05-20 15:10:00,110.98,111.09,110.98,111.01,5499.0,93.4987,93.5914,93.4987,93.524,5499.0
2016-05-20 15:20:00,110.99,110.99,110.87,110.92,8073.0,93.5071,93.5071,93.406,93.4482,8073.0
2016-05-20 15:30:00,110.92,111.02,110.92,110.98,13788.0,93.4482,93.5324,93.4482,93.4987,13788.0
2016-05-20 15:40:00,110.98,111.05,110.95,111.03,24470.0,93.4987,93.5577,93.4734,93.5408,24470.0
2016-05-20 15:50:00,111.03,111.19,111.02,111.16,53336.0,93.5408,93.6756,93.5324,93.6504,53336.0
2016-05-23 09:30:00,110.96,111.46,110.4,110.81,10826.0,93.4819,93.9031,93.0101,93.3555,10826.0
2016-05-23 09:40:00,110.84,111.2,110.73,111.16,11575.0,93.3808,93.6841,93.2881,93.6504,11575.0
2016-05-23 09:50:00,111.13,111.18,110.71,110.81,18124.0,93.6251,93.6672,93.2712,93.3555,18124.0
2016-05-23 10:00:00,110.83,111.39,110.73,111.09,31055.0,93.3723,93.8441,93.2881,93.5914,31055.0
2016-05-23 10:10:00,111.18,111.33,111.0,111.23,14141.0,93.6672,93.7936,93.5156,93.7093,14141.0
2016-05-23 10:20:00,111.29,111.5,111.22,111.31,9205.0,93.7599,93.9368,93.7009,93.7767,9205.0
2016-05-23 10:30:00,111.37,111.52,111.3,111.37,6516.0,93.8273,93.9537,93.7683,93.8273,6516.0
2016-05-23 10:40:00,111.28,111.42,111.27,111.38,6659.0,93.7515,93.8694,93.743,93.8357,6659.0
2016-05-23 10:50:00,111.34,111.63,111.33,111.63,8313.0,93.802,94.0463,93.7936,94.0463,8313.0
2016-05-23 11:00:00,111.6,112.05,111.6,111.98,13385.0,94.021,94.4002,94.021,94.3412,13385.0
2016-05-23 11:10:00,111.97,112.0,111.76,111.83,5464.0,94.3328,94.358,94.1558,94.2148,5464.0
2016-05-23 11:20:00,111.82,112.04,111.77,112.04,4683.0,94.2064,94.3917,94.1643,94.3917,4683.0
2016-05-23 11:30:00,112.08,112.08,111.55,111.55,6220.0,94.4254,94.4254,93.9789,93.9789,6220.0
2016-05-23 11:40:00,111.56,111.74,111.56,111.74,3000.0,93.9874,94.139,93.9874,94.139,3000.0
2016-05-23 11:50:00,111.67,111.7,111.61,111.7,2900.0,94.08,94.1053,94.0295,94.1053,2900.0
2016-05-23 12:00:00,111.71,111.85,111.65,111.68,6529.0,94.1137,94.2317,94.0632,94.0884,6529.0
2016-05-23 12:10:00,111.7,111.9,111.67,111.89,5303.0,94.1053,94.2738,94.08,94.2654,5303.0
2016-05-23 12:20:00,111.96,111.96,111.73,111.84,4303.0,94.3243,94.3243,94.1306,94.2232,4303.0
2016-05-23 12:30:00,111.84,111.86,111.77,111.84,2611.0,94.2232,94.2401,94.1643,94.2232,2611.0
2016-05-23 12:40:00,111.8,112.11,111.75,112.11,12507.0,94.1895,94.4507,94.1474,94.4507,12507.0
2016-05-23 12:50:00,112.11,112.12,111.92,111.95,8700.0,94.4507,94.4591,94.2906,94.3159,8700.0
2016-05-23 13:00:00,111.97,112.1,111.97,112.06,11412.0,94.3328,94.4423,94.3328,94.4086,11412.0
2016-05-23 13:10:00,112.04,112.24,112.04,112.16,4200.0,94.3917,94.5602,94.3917,94.4928,4200.0
2016-05-23 13:20:00,112.21,112.28,112.09,112.14,7991.0,94.535,94.5939,94.4339,94.476,7991.0
2016-05-23 13:30:00,112.1,112.1,111.97,112.03,5227.0,94.4423,94.4423,94.3328,94.3833,5227.0
2016-05-23 13:40:00,112.0,112.03,111.89,112.0,4687.0,94.358,94.3833,94.2654,94.358,4687.0
2016-05-23 13:50:00,112.03,112.11,111.99,112.02,4633.0,94.3833,94.4507,94.3496,94.3749,4633.0
2016-05-23 14:00:00,112.0,112.12,112.0,112.08,4180.0,94.358,94.4591,94.358,94.4254,4180.0
2016-05-23 14:10:00,112.13,112.2,112.12,112.17,6990.0,94.4676,94.5265,94.4591,94.5013,6990.0
2016-05-23 14:20:00,112.15,112.24,112.13,112.24,6226.0,94.4844,94.5602,94.4676,94.5602,6226.0
2016-05-23 14:30:00,112.17,112.21,112.11,112.15,5112.0,94.5013,94.535,94.4507,94.4844,5112.0
2016-05-23 14:40:00,112.14,112.17,112.08,112.13,6020.0,94.476,94.5013,94.4254,94.4676,6020.0
2016-05-23 14:50:00,112.12,112.16,112.02,112.04,3797.0,94.4591,94.4928,94.3749,94.3917,3797.0
2016-05-23 15:00:00,112.05,112.06,112.0,112.04,7033.0,94.4002,94.4086,94.358,94.3917,7033.0
2016-05-23 15:10:00,112.03,112.03,111.83,111.9,11772.0,94.3833,94.3833,94.2148,94.2738,11772.0
2016-05-23 15:20:00,111.91,111.95,111.88,111.91,9190.0,94.2822,94.3159,94.2569,94.2822,9190.0
2016-05-23 15:30:00,111.93,112.05,111.91,111.94,11335.0,94.2991,94.4002,94.2822,94.3075,11335.0
2016-05-23 15:40:00,111.94,112.0,111.85,111.91,17840.0,94.3075,94.358,94.2317,94.2822,17840.0
2016-05-23 15:50:00,111.9,111.9,111.75,111.83,27027.0,94.2738,94.2738,94.1474,94.2148,27027.0
2016-05-24 09:30:00,112.09,112.78,111.78,112.67,11376.0,94.4339,95.0152,94.1727,94.9225,11376.0
2016-05-24 09:40:00,112.62,113.27,112.5,113.16,21536.0,94.8804,95.428,94.7793,95.3353,21536.0
2016-05-24 09:50:00,113.17,113.46,113.03,113.26,19420.0,95.3437,95.5881,95.2258,95.4196,19420.0
2016-05-24 10:00:00,113.24,113.53,113.24,113.44,10600.0,95.4027,95.647,95.4027,95.5712,10600.0
2016-05-24 10:10:00,113.42,113.92,113.22,113.9,73729.0,95.5544,95.9756,95.3859,95.9588,73729.0
2016-05-24 10:20:00,113.9,114.12,113.86,114.01,16664.0,95.9588,96.1441,95.9251,96.0514,16664.0
2016-05-24 10:30:00,114.0,114.31,113.83,114.1,20318.0,96.043,96.3042,95.8998,96.1273,20318.0
2016-05-24 10:40:00,114.14,114.2,113.95,113.97,4105.0,96.161,96.2115,96.0009,96.0177,4105.0
2016-05-24 10:50:00,114.01,114.2,113.95,114.18,6903.0,96.0514,96.2115,96.0009,96.1947,6903.0
2016-05-24 11:00:00,114.18,114.29,114.14,114.22,12172.0,96.1947,96.2873,96.161,96.2284,12172.0
2016-05-24 11:10:00,114.22,114.29,113.94,113.94,7666.0,96.2284,96.2873,95.9925,95.9925,7666.0
2016-05-24 11:20:00,113.99,114.15,113.98,113.98,15300.0,96.0346,96.1694,96.0262,96.0262,15300.0
2016-05-24 11:30:00,113.99,114.08,113.81,113.83,9000.0,96.0346,96.1104,95.8829,95.8998,9000.0
2016-05-24 11:40:00,113.86,113.95,113.85,113.93,7228.0,95.9251,96.0009,95.9166,95.984,7228.0
2016-05-24 11:50:00,113.93,114.01,113.88,113.92,5918.0,95.984,96.0514,95.9419,95.9756,5918.0
2016-05-24 12:00:00,113.89,113.95,113.69,113.72,4993.0,95.9503,96.0009,95.7818,95.8071,4993.0
2016-05-24 12:10:00,113.76,113.77,113.56,113.62,6434.0,95.8408,95.8492,95.6723,95.7229,6434.0
2016-05-24 12:20:00,113.6,113.64,113.5,113.53,5850.0,95.706,95.7397,95.6218,95.647,5850.0
2016-05-24 12:30:00,113.56,113.56,113.46,113.47,2700.0,95.6723,95.6723,95.5881,95.5965,2700.0
2016-05-24 12:40:00,113.49,113.56,113.47,113.47,3488.0,95.6133,95.6723,95.5965,95.5965,3488.0
2016-05-24 12:50:00,113.49,113.79,113.49,113.74,8223.0,95.6133,95.8661,95.6133,95.824,8223.0
2016-05-24 13:00:00,113.78,113.86,113.6,113.68,9300.0,95.8577,95.9251,95.706,95.7734,9300.0
2016-05-24 13:10:00,113.69,113.81,113.68,113.77,7694.0,95.7818,95.8829,95.7734,95.8492,7694.0
2016-05-24 13:20:00,113.75,113.85,113.75,113.78,4801.0,95.8324,95.9166,95.8324,95.8577,4801.0
2016-05-24 13:30:00,113.82,113.82,113.47,113.47,7694.0,95.8914,95.8914,95.5965,95.5965,7694.0
2016-05-24 13:40:00,113.53,113.67,113.53,113.65,4670.0,95.647,95.765,95.647,95.7481,4670.0
2016-05-24 13:50:00,113.67,113.69,113.57,113.59,4189.0,95.765,95.7818,95.6807,95.6976,4189.0
2016-05-24 14:00:00,113.57,113.62,113.4,113.45,7314.0,95.6807,95.7229,95.5375,95.5796,7314.0
2016-05-24 14:10:00,113.45,113.56,113.43,113.54,5335.0,95.5796,95.6723,95.5628,95.6555,5335.0
2016-05-24 14:20:00,113.52,113.57,113.49,113.51,3363.0,95.6386,95.6807,95.6133,95.6302,3363.0
2016-05-24 14:30:00,113.53,113.62,113.44,113.44,5111.0,95.647,95.7229,95.5712,95.5712,5111.0
2016-05-24 14:40:00,113.5,113.53,113.45,113.49,11486.0,95.6218,95.647,95.5796,95.6133,11486.0
2016-05-24 14:50:00,113.51,113.7,113.51,113.69,12487.0,95.6302,95.7903,95.6302,95.7818,12487.0
2016-05-24 15:00:00,113.67,113.84,113.67,113.8,10683.0,95.765,95.9082,95.765,95.8745,10683.0
2016-05-24 15:10:00,113.81,113.94,113.79,113.91,15200.0,95.8829,95.9925,95.8661,95.9672,15200.0
2016-05-24 15:20:00,113.89,114.1,113.85,113.96,15673.0,95.9503,96.1273,95.9166,96.0093,15673.0
2016-05-24 15:30:00,113.98,113.99,113.81,113.84,16563.0,96.0262,96.0346,95.8829,95.9082,16563.0
2016-05-24 15:40:00,113.85,113.91,113.78,113.8,18414.0,95.9166,95.9672,95.8577,95.8745,18414.0
2016-05-24 15:50:00,113.8,113.91,113.66,113.69,40924.0,95.8745,95.9672,95.7566,95.7818,40924.0
2016-05-25 09:30:00,114.4,115.34,114.13,114.75,32319.0,96.38,97.1719,96.1525,96.6749,32319.0
2016-05-25 09:40:00,114.75,115.17,114.61,114.77,15137.0,96.6749,97.0287,96.5569,96.6917,15137.0
2016-05-25 09:50:00,114.73,115.69,114.56,115.52,45580.0,96.658,97.4668,96.5148,97.3236,45580.0
2016-05-25 10:00:00,115.52,115.71,115.28,115.5,15513.0,97.3236,97.4837,97.1214,97.3067,15513.0
2016-05-25 10:10:00,115.48,115.55,115.28,115.46,9344.0,97.2899,97.3489,97.1214,97.273,9344.0
2016-05-25 10:20:00,115.42,115.46,115.21,115.21,6201.0,97.2393,97.273,97.0624,97.0624,6201.0
2016-05-25 10:30:00,115.12,115.3,115.11,115.16,9416.0,96.9866,97.1382,96.9782,97.0203,9416.0
2016-05-25 10:40:00,115.16,115.25,114.9,114.99,9374.0,97.0203,97.0961,96.8012,96.8771,9374.0
2016-05-25 10:50:00,115.04,115.06,114.83,114.94,9824.0,96.9192,96.936,96.7423,96.8349,9824.0
2016-05-25 11:00:00,114.94,115.2,114.93,115.03,23888.0,96.8349,97.054,96.8265,96.9108,23888.0
2016-05-25 11:10:00,115.03,115.11,114.85,114.95,80654.0,96.9108,96.9782,96.7591,96.8434,80654.0
2016-05-25 11:20:00,115.06,115.17,115.02,115.07,13022.0,96.936,97.0287,96.9023,96.9445,13022.0
2016-05-25 11:30:00,115.05,115.17,114.94,115.04,65922.0,96.9276,97.0287,96.8349,96.9192,65922.0
2016-05-25 11:40:00,115.08,115.22,115.01,115.17,8169.0,96.9529,97.0708,96.8939,97.0287,8169.0
2016-05-25 11:50:00,115.15,115.29,115.1,115.24,9404.0,97.0119,97.1298,96.9697,97.0877,9404.0
2016-05-25 12:00:00,115.21,115.24,115.14,115.19,3271.0,97.0624,97.0877,97.0034,97.0456,3271.0
2016-05-25 12:10:00,115.21,115.26,115.16,115.16,6163.0,97.0624,97.1045,97.0203,97.0203,6163.0
2016-05-25 12:20:00,115.1,115.2,115.1,115.15,3500.0,96.9697,97.054,96.9697,97.0119,3500.0
2016-05-25 12:30:00,115.15,115.26,115.1,115.18,3524.0,97.0119,97.1045,96.9697,97.0371,3524.0
2016-05-25 12:40:00,115.22,115.22,115.04,115.04,4100.0,97.0708,97.0708,96.9192,96.9192,4100.0
2016-05-25 12:50:00,115.07,115.17,115.04,115.09,3239.0,96.9445,97.0287,96.9192,96.9613,3239.0
2016-05-25 13:00:00,115.1,115.37,115.1,115.3,5244.0,96.9697,97.1972,96.9697,97.1382,5244.0
2016-05-25 13:10:00,115.36,115.36,115.24,115.26,3319.0,97.1888,97.1888,97.0877,97.1045,3319.0
2016-05-25 13:20:00,115.27,115.32,115.22,115.24,2100.0,97.113,97.1551,97.0708,97.0877,2100.0
2016-05-25 13:30:00,115.28,115.32,115.2,115.32,5153.0,97.1214,97.1551,97.054,97.1551,5153.0
2016-05-25 13:40:00,115.3,115.34,115.23,115.28,4578.0,97.1382,97.1719,97.0793,97.1214,4578.0
2016-05-25 13:50:00,115.26,115.3,115.21,115.3,3002.0,97.1045,97.1382,97.0624,97.1382,3002.0
2016-05-25 14:00:00,115.25,115.25,115.11,115.15,5319.0,97.0961,97.0961,96.9782,97.0119,5319.0
2016-05-25 14:10:00,115.17,115.27,115.14,115.27,8005.0,97.0287,97.113,97.0034,97.113,8005.0
2016-05-25 14:20:00,115.28,115.48,115.25,115.39,41088.0,97.1214,97.2899,97.0961,97.2141,41088.0
2016-05-25 14:30:00,115.42,115.55,115.37,115.45,61574.0,97.2393,97.3489,97.1972,97.2646,61574.0
2016-05-25 14:40:00,115.45,115.51,115.39,115.39,40377.0,97.2646,97.3152,97.2141,97.2141,40377.0
2016-05-25 14:50:00,115.38,115.4,115.28,115.32,6125.0,97.2056,97.2225,97.1214,97.1551,6125.0
2016-05-25 15:00:00,115.34,115.38,115.29,115.37,12534.0,97.1719,97.2056,97.1298,97.1972,12534.0
2016-05-25 15:10:00,115.38,115.5,115.37,115.5,16905.0,97.2056,97.3067,97.1972,97.3067,16905.0
2016-05-25 15:20:00,115.5,115.81,115.48,115.81,17561.0,97.3067,97.5679,97.2899,97.5679,17561.0
2016-05-25 15:30:00,115.79,115.79,115.6,115.61,23162.0,97.5511,97.5511,97.391,97.3994,23162.0
2016-05-25 15:40:00,115.63,115.87,115.61,115.84,65272.0,97.4163,97.6185,97.3994,97.5932,65272.0
2016-05-25 15:50:00,115.84,115.93,115.72,115.74,93786.0,97.5932,97.669,97.4921,97.5089,93786.0
2016-05-26 09:30:00,116.03,116.99,115.59,116.85,29770.0,97.7532,98.562,97.3826,98.4441,29770.0
2016-05-26 09:40:00,116.66,116.95,116.41,116.74,20602.0,98.284,98.5283,98.0734,98.3514,20602.0
2016-05-26 09:50:00,116.65,116.7,116.25,116.27,24420.0,98.2756,98.3177,97.9386,97.9554,24420.0
2016-05-26 10:00:00,116.3,116.88,116.3,116.8,38483.0,97.9807,98.4694,97.9807,98.402,38483.0
2016-05-26 10:10:00,116.8,117.19,116.73,117.14,37846.0,98.402,98.7305,98.343,98.6884,37846.0
2016-05-26 10:20:00,117.16,117.16,116.78,117.01,20319.0,98.7053,98.7053,98.3851,98.5789,20319.0
2016-05-26 10:30:00,117.03,117.21,116.9,117.0,39823.0,98.5957,98.7474,98.4862,98.5705,39823.0
2016-05-26 10:40:00,116.98,117.05,116.75,116.8,44394.0,98.5536,98.6126,98.3598,98.402,44394.0
2016-05-26 10:50:00,116.81,116.82,116.49,116.53,38018.0,98.4104,98.4188,98.1408,98.1745,38018.0
2016-05-26 11:00:00,116.52,116.63,116.4,116.5,24906.0,98.1661,98.2587,98.065,98.1492,24906.0
2016-05-26 11:10:00,116.5,116.85,116.49,116.74,30279.0,98.1492,98.4441,98.1408,98.3514,30279.0
2016-05-26 11:20:00,116.72,116.89,116.71,116.81,21915.0,98.3346,98.4778,98.3261,98.4104,21915.0
2016-05-26 11:30:00,116.81,116.92,116.67,116.86,15278.0,98.4104,98.5031,98.2924,98.4525,15278.0
2016-05-26 11:40:00,116.86,116.88,116.73,116.79,6736.0,98.4525,98.4694,98.343,98.3935,6736.0
2016-05-26 11:50:00,116.77,116.88,116.74,116.88,9300.0,98.3767,98.4694,98.3514,98.4694,9300.0
2016-05-26 12:00:00,116.86,116.9,116.75,116.81,12483.0,98.4525,98.4862,98.3598,98.4104,12483.0
2016-05-26 12:10:00,116.79,116.81,116.52,116.52,45664.0,98.3935,98.4104,98.1661,98.1661,45664.0
2016-05-26 12:20:00,116.52,116.54,116.44,116.44,9511.0,98.1661,98.1829,98.0987,98.0987,9511.0
2016-05-26 12:30:00,116.42,116.47,116.27,116.38,7442.0,98.0818,98.1239,97.9554,98.0481,7442.0
2016-05-26 12:40:00,116.38,116.4,116.27,116.39,11828.0,98.0481,98.065,97.9554,98.0565,11828.0
2016-05-26 12:50:00,116.4,116.54,116.37,116.54,32190.0,98.065,98.1829,98.0397,98.1829,32190.0
2016-05-26 13:00:00,116.5,116.59,116.48,116.52,26802.0,98.1492,98.225,98.1324,98.1661,26802.0
2016-05-26 13:10:00,116.5,116.6,116.48,116.54,12517.0,98.1492,98.2335,98.1324,98.1829,12517.0
2016-05-26 13:20:00,116.53,116.53,116.46,116.52,13945.0,98.1745,98.1745,98.1155,98.1661,13945.0
2016-05-26 13:30:00,116.54,116.59,116.47,116.59,10854.0,98.1829,98.225,98.1239,98.225,10854.0
2016-05-26 13:40:00,116.56,116.61,116.5,116.61,9345.0,98.1998,98.2419,98.1492,98.2419,9345.0
2016-05-26 13:50:00,116.58,116.61,116.49,116.58,7761.0,98.2166,98.2419,98.1408,98.2166,7761.0
2016-05-26 14:00:00,116.56,116.68,116.56,116.67,5498.0,98.1998,98.3009,98.1998,98.2924,5498.0
2016-05-26 14:10:00,116.67,116.67,116.59,116.61,5931.0,98.2924,98.2924,98.225,98.2419,5931.0
2016-05-26 14:20:00,116.61,116.68,116.59,116.64,8431.0,98.2419,98.3009,98.225,98.2672,8431.0
2016-05-26 14:30:00,116.63,116.64,116.59,116.62,11865.0,98.2587,98.2672,98.225,98.2503,11865.0
2016-05-26 14:40:00,116.63,116.7,116.61,116.67,10674.0,98.2587,98.3177,98.2419,98.2924,10674.0
2016-05-26 14:50:00,116.66,116.7,116.64,116.67,17519.0,98.284,98.3177,98.2672,98.2924,17519.0
2016-05-26 15:00:00,116.65,116.7,116.64,116.67,16827.0,98.2756,98.3177,98.2672,98.2924,16827.0
2016-05-26 15:10:00,116.65,116.7,116.63,116.69,26126.0,98.2756,98.3177,98.2587,98.3093,26126.0
2016-05-26 15:20:00,116.67,116.78,116.67,116.71,15436.0,98.2924,98.3851,98.2924,98.3261,15436.0
2016-05-26 15:30:00,116.7,116.79,116.69,116.76,27575.0,98.3177,98.3935,98.3093,98.3683,27575.0
2016-05-26 15:40:00,116.75,116.78,116.7,116.75,48797.0,98.3598,98.3851,98.3177,98.3598,48797.0
2016-05-26 15:50:00,116.75,116.78,116.67,116.76,85488.0,98.3598,98.3851,98.2924,98.3683,85488.0
2016-05-27 09:30:00,116.77,117.0,116.23,116.33,18501.0,98.3767,98.5705,97.9217,98.006,18501.0
2016-05-27 09:40:00,116.48,116.53,115.96,116.34,15908.0,98.1324,98.1745,97.6943,98.0144,15908.0
2016-05-27 09:50:00,116.4,116.59,116.29,116.43,14398.0,98.065,98.225,97.9723,98.0902,14398.0
2016-05-27 10:00:00,116.5,116.65,116.34,116.51,13411.0,98.1492,98.2756,98.0144,98.1576,13411.0
2016-05-27 10:10:00,116.55,116.94,116.55,116.71,10349.0,98.1913,98.5199,98.1913,98.3261,10349.0
2016-05-27 10:20:00,116.71,117.09,116.68,116.72,15800.0,98.3261,98.6463,98.3009,98.3346,15800.0
2016-05-27 10:30:00,116.77,116.87,116.7,116.75,14817.0,98.3767,98.4609,98.3177,98.3598,14817.0
2016-05-27 10:40:00,116.74,116.8,116.67,116.75,12126.0,98.3514,98.402,98.2924,98.3598,12126.0
2016-05-27 10:50:00,116.77,116.81,116.72,116.79,13450.0,98.3767,98.4104,98.3346,98.3935,13450.0
2016-05-27 11:00:00,116.82,116.84,116.67,116.67,14971.0,98.4188,98.4357,98.2924,98.2924,14971.0
2016-05-27 11:10:00,116.67,116.74,116.54,116.68,13895.0,98.2924,98.3514,98.1829,98.3009,13895.0
2016-05-27 11:20:00,116.67,116.67,116.54,116.64,8000.0,98.2924,98.2924,98.1829,98.2672,8000.0
2016-05-27 11:30:00,116.66,116.72,116.57,116.66,10180.0,98.284,98.3346,98.2082,98.284,10180.0
2016-05-27 11:40:00,116.67,116.67,116.45,116.56,7738.0,98.2924,98.2924,98.1071,98.1998,7738.0
2016-05-27 11:50:00,116.6,116.72,116.53,116.68,7200.0,98.2335,98.3346,98.1745,98.3009,7200.0
2016-05-27 12:00:00,116.72,116.72,116.58,116.65,10268.0,98.3346,98.3346,98.2166,98.2756,10268.0
2016-05-27 12:10:00,116.68,116.7,116.55,116.6,4538.0,98.3009,98.3177,98.1913,98.2335,4538.0
2016-05-27 12:20:00,116.6,116.65,116.56,116.65,8813.0,98.2335,98.2756,98.1998,98.2756,8813.0
2016-05-27 12:30:00,116.67,116.71,116.6,116.63,6950.0,98.2924,98.3261,98.2335,98.2587,6950.0
2016-05-27 12:40:00,116.63,116.68,116.59,116.68,7500.0,98.2587,98.3009,98.225,98.3009,7500.0
2016-05-27 12:50:00,116.71,116.8,116.67,116.74,9418.0,98.3261,98.402,98.2924,98.3514,9418.0
2016-05-27 13:00:00,116.68,116.72,116.41,116.48,7599.0,98.3009,98.3346,98.0734,98.1324,7599.0
2016-05-27 13:10:00,116.45,116.5,116.36,116.45,5425.0,98.1071,98.1492,98.0313,98.1071,5425.0
2016-05-27 13:20:00,116.48,116.48,116.36,116.38,6050.0,98.1324,98.1324,98.0313,98.0481,6050.0
2016-05-27 13:30:00,116.4,116.45,116.17,116.17,7140.0,98.065,98.1071,97.8712,97.8712,7140.0
2016-05-27 13:40:00,116.06,116.35,116.06,116.25,8880.0,97.7785,98.0228,97.7785,97.9386,8880.0
2016-05-27 13:50:00,116.26,116.26,116.14,116.19,6547.0,97.947,97.947,97.8459,97.888,6547.0
2016-05-27 14:00:00,116.18,116.22,116.09,116.22,12757.0,97.8796,97.9133,97.8038,97.9133,12757.0
2016-05-27 14:10:00,116.23,116.29,116.13,116.14,7412.0,97.9217,97.9723,97.8375,97.8459,7412.0
2016-05-27 14:20:00,116.12,116.4,116.1,116.36,9600.0,97.8291,98.065,97.8122,98.0313,9600.0
2016-05-27 14:30:00,116.33,116.35,116.26,116.26,8708.0,98.006,98.0228,97.947,97.947,8708.0
2016-05-27 14:40:00,116.25,116.32,116.19,116.29,16341.0,97.9386,97.9976,97.888,97.9723,16341.0
2016-05-27 14:50:00,116.31,116.37,116.27,116.3,9016.0,97.9891,98.0397,97.9554,97.9807,9016.0
2016-05-27 15:00:00,116.31,116.39,116.3,116.33,11830.0,97.9891,98.0565,97.9807,98.006,11830.0
2016-05-27 15:10:00,116.32,116.37,116.29,116.33,14923.0,97.9976,98.0397,97.9723,98.006,14923.0
2016-05-27 15:20:00,116.33,116.37,116.27,116.36,17272.0,98.006,98.0397,97.9554,98.0313,17272.0
2016-05-27 15:30:00,116.37,116.46,116.36,116.44,17604.0,98.0397,98.1155,98.0313,98.0987,17604.0
2016-05-27 15:40:00,116.44,116.51,116.42,116.45,32246.0,98.0987,98.1576,98.0818,98.1071,32246.0
2016-05-27 15:50:00,116.46,116.55,116.44,116.52,62409.0,98.1155,98.1913,98.0987,98.1661,62409.0
2016-05-31 09:30:00,116.69,116.99,116.29,116.95,18793.0,98.3093,98.562,97.9723,98.5283,18793.0
2016-05-31 09:40:00,116.8,116.93,116.49,116.69,19471.0,98.402,98.5115,98.1408,98.3093,19471.0
2016-05-31 09:50:00,116.73,116.88,116.37,116.52,8117.0,98.343,98.4694,98.0397,98.1661,8117.0
2016-05-31 10:00:00,116.6,116.82,116.6,116.8,8283.0,98.2335,98.4188,98.2335,98.402,8283.0
2016-05-31 10:10:00,116.85,116.85,116.56,116.66,15796.0,98.4441,98.4441,98.1998,98.284,15796.0
2016-05-31 10:20:00,116.6,116.79,116.55,116.68,8701.0,98.2335,98.3935,98.1913,98.3009,8701.0
2016-05-31 10:30:00,116.72,116.75,116.36,116.37,5670.0,98.3346,98.3598,98.0313,98.0397,5670.0
2016-05-31 10:40:00,116.38,116.55,116.3,116.55,3317.0,98.0481,98.1913,97.9807,98.1913,3317.0
2016-05-31 10:50:00,116.54,116.54,116.37,116.39,8000.0,98.1829,98.1829,98.0397,98.0565,8000.0
2016-05-31 11:00:00,116.37,116.41,116.3,116.33,5992.0,98.0397,98.0734,97.9807,98.006,5992.0
2016-05-31 11:10:00,116.29,116.29,116.11,116.14,5082.0,97.9723,97.9723,97.8206,97.8459,5082.0
2016-05-31 11:20:00,116.18,116.18,116.05,116.05,6071.0,97.8796,97.8796,97.7701,97.7701,6071.0
2016-05-31 11:30:00,116.01,116.01,115.77,115.78,23067.0,97.7364,97.7364,97.5342,97.5426,23067.0
2016-05-31 11:40:00,115.77,115.82,115.63,115.67,7779.0,97.5342,97.5763,97.4163,97.45,7779.0
2016-05-31 11:50:00,115.68,115.72,115.64,115.64,3800.0,97.4584,97.4921,97.4247,97.4247,3800.0
2016-05-31 12:00:00,115.63,115.67,115.56,115.62,4299.0,97.4163,97.45,97.3573,97.4078,4299.0
2016-05-31 12:10:00,115.6,115.65,115.54,115.59,4662.0,97.391,97.4331,97.3404,97.3826,4662.0
2016-05-31 12:20:00,115.59,115.77,115.59,115.75,4493.0,97.3826,97.5342,97.3826,97.5174,4493.0
2016-05-31 12:30:00,115.74,115.8,115.74,115.78,14198.0,97.5089,97.5595,97.5089,97.5426,14198.0
2016-05-31 12:40:00,115.76,115.79,115.67,115.7,4500.0,97.5258,97.5511,97.45,97.4752,4500.0
2016-05-31 12:50:00,115.7,115.84,115.7,115.84,4400.0,97.4752,97.5932,97.4752,97.5932,4400.0
2016-05-31 13:00:00,115.83,115.85,115.75,115.78,6210.0,97.5848,97.6016,97.5174,97.5426,6210.0
2016-05-31 13:10:00,115.79,115.84,115.78,115.84,5212.0,97.5511,97.5932,97.5426,97.5932,5212.0
2016-05-31 13:20:00,115.85,115.88,115.82,115.87,11554.0,97.6016,97.6269,97.5763,97.6185,11554.0
2016-05-31 13:30:00,115.88,115.91,115.81,115.9,13457.0,97.6269,97.6521,97.5679,97.6437,13457.0
2016-05-31 13:40:00,115.91,115.93,115.88,115.9,4229.0,97.6521,97.669,97.6269,97.6437,4229.0
2016-05-31 13:50:00,115.86,115.9,115.83,115.89,5011.0,97.61,97.6437,97.5848,97.6353,5011.0
2016-05-31 14:00:00,115.89,115.91,115.68,115.69,12552.0,97.6353,97.6521,97.4584,97.4668,12552.0
2016-05-31 14:10:00,115.69,115.69,115.44,115.46,8298.0,97.4668,97.4668,97.2562,97.273,8298.0
2016-05-31 14:20:00,115.43,115.57,115.43,115.5,10904.0,97.2478,97.3657,97.2478,97.3067,10904.0
2016-05-31 14:30:00,115.52,115.68,115.49,115.6,15314.0,97.3236,97.4584,97.2983,97.391,15314.0
2016-05-31 14:40:00,115.58,115.58,115.39,115.48,7251.0,97.3741,97.3741,97.2141,97.2899,7251.0
2016-05-31 14:50:00,115.5,115.52,115.36,115.43,9127.0,97.3067,97.3236,97.1888,97.2478,9127.0
2016-05-31 15:00:00,115.42,115.43,115.32,115.43,10799.0,97.2393,97.2478,97.1551,97.2478,10799.0
2016-05-31 15:10:00,115.44,115.66,115.44,115.66,13487.0,97.2562,97.4415,97.2562,97.4415,13487.0
2016-05-31 15:20:00,115.66,115.69,115.6,115.68,9876.0,97.4415,97.4668,97.391,97.4584,9876.0
2016-05-31 15:30:00,115.7,115.85,115.7,115.85,19689.0,97.4752,97.6016,97.4752,97.6016,19689.0
2016-05-31 15:40:00,115.82,116.05,115.82,116.03,34371.0,97.5763,97.7701,97.5763,97.7532,34371.0
2016-05-31 15:50:00,116.04,116.25,116.04,116.05,67908.0,97.7617,97.9386,97.7617,97.7701,67908.0
2016-06-01 09:30:00,115.43,115.85,114.24,114.51,43899.0,97.2478,97.6016,96.2452,96.4727,43899.0
2016-06-01 09:40:00,114.58,115.03,114.39,114.96,9699.0,96.5316,96.9108,96.3716,96.8518,9699.0
2016-06-01 09:50:00,114.92,114.95,114.47,114.61,10260.0,96.8181,96.8434,96.439,96.5569,10260.0
2016-06-01 10:00:00,114.68,115.5,114.65,115.4,27936.0,96.6159,97.3067,96.5906,97.2225,27936.0
2016-06-01 10:10:00,115.51,115.51,115.21,115.23,16077.0,97.3152,97.3152,97.0624,97.0793,16077.0
2016-06-01 10:20:00,115.23,115.48,115.21,115.26,13003.0,97.0793,97.2899,97.0624,97.1045,13003.0
2016-06-01 10:30:00,115.28,115.51,115.28,115.49,6221.0,97.1214,97.3152,97.1214,97.2983,6221.0
2016-06-01 10:40:00,115.43,115.69,115.36,115.53,12187.0,97.2478,97.4668,97.1888,97.332,12187.0
2016-06-01 10:50:00,115.53,115.79,115.53,115.75,6977.0,97.332,97.5511,97.332,97.5174,6977.0
2016-06-01 11:00:00,115.8,116.0,115.78,115.88,4525.0,97.5595,97.728,97.5426,97.6269,4525.0
2016-06-01 11:10:00,115.85,116.13,115.85,116.05,7091.0,97.6016,97.8375,97.6016,97.7701,7091.0
2016-06-01 11:20:00,116.09,116.3,115.91,115.91,14391.0,97.8038,97.9807,97.6521,97.6521,14391.0
2016-06-01 11:30:00,115.92,115.96,115.79,115.84,6753.0,97.6606,97.6943,97.5511,97.5932,6753.0
2016-06-01 11:40:00,115.82,115.87,115.7,115.78,11667.0,97.5763,97.6185,97.4752,97.5426,11667.0
2016-06-01 11:50:00,115.78,115.84,115.75,115.77,8878.0,97.5426,97.5932,97.5174,97.5342,8878.0
2016-06-01 12:00:00,115.8,115.82,115.68,115.68,8049.0,97.5595,97.5763,97.4584,97.4584,8049.0
2016-06-01 12:10:00,115.71,115.82,115.71,115.75,9173.0,97.4837,97.5763,97.4837,97.5174,9173.0
2016-06-01 12:20:00,115.75,115.85,115.72,115.85,6550.0,97.5174,97.6016,97.4921,97.6016,6550.0
2016-06-01 12:30:00,115.87,115.88,115.78,115.8,4889.0,97.6185,97.6269,97.5426,97.5595,4889.0
2016-06-01 12:40:00,115.8,115.93,115.73,115.8,14339.0,97.5595,97.669,97.5005,97.5595,14339.0
2016-06-01 12:50:00,115.78,115.94,115.78,115.82,8512.0,97.5426,97.6774,97.5426,97.5763,8512.0
2016-06-01 13:00:00,115.84,115.98,115.82,115.89,5237.0,97.5932,97.7111,97.5763,97.6353,5237.0
2016-06-01 13:10:00,115.9,115.9,115.77,115.85,11003.0,97.6437,97.6437,97.5342,97.6016,11003.0
2016-06-01 13:20:00,115.85,115.95,115.84,115.84,7718.0,97.6016,97.6858,97.5932,97.5932,7718.0
2016-06-01 13:30:00,115.86,115.89,115.65,115.72,6000.0,97.61,97.6353,97.4331,97.4921,6000.0
2016-06-01 13:40:00,115.7,115.79,115.6,115.75,8302.0,97.4752,97.5511,97.391,97.5174,8302.0
2016-06-01 13:50:00,115.77,115.83,115.73,115.79,9149.0,97.5342,97.5848,97.5005,97.5511,9149.0
2016-06-01 14:00:00,115.78,115.84,115.69,115.84,12570.0,97.5426,97.5932,97.4668,97.5932,12570.0
2016-06-01 14:10:00,115.86,116.04,115.86,115.98,6654.0,97.61,97.7617,97.61,97.7111,6654.0
2016-06-01 14:20:00,115.96,115.97,115.77,115.85,9141.0,97.6943,97.7027,97.5342,97.6016,9141.0
2016-06-01 14:30:00,115.89,115.91,115.78,115.9,12258.0,97.6353,97.6521,97.5426,97.6437,12258.0
2016-06-01 14:40:00,115.9,115.95,115.83,115.87,8297.0,97.6437,97.6858,97.5848,97.6185,8297.0
2016-06-01 14:50:00,115.92,116.04,115.9,116.02,7735.0,97.6606,97.7617,97.6437,97.7448,7735.0
2016-06-01 15:00:00,116.01,116.03,115.87,115.91,9232.0,97.7364,97.7532,97.6185,97.6521,9232.0
2016-06-01 15:10:00,115.91,116.03,115.91,116.02,7312.0,97.6521,97.7532,97.6521,97.7448,7312.0
2016-06-01 15:20:00,116.0,116.17,115.99,116.09,7894.0,97.728,97.8712,97.7195,97.8038,7894.0
2016-06-01 15:30:00,116.07,116.15,116.01,116.14,11180.0,97.7869,97.8543,97.7364,97.8459,11180.0
2016-06-01 15:40:00,116.13,116.3,116.11,116.23,50851.0,97.8375,97.9807,97.8206,97.9217,50851.0
2016-06-01 15:50:00,116.23,116.27,116.05,116.17,39379.0,97.9217,97.9554,97.7701,97.8712,39379.0
2016-06-02 09:30:00,116.0,116.28,115.43,115.98,15896.0,97.728,97.9639,97.2478,97.7111,15896.0
2016-06-02 09:40:00,116.01,116.19,115.79,115.9,9028.0,97.7364,97.888,97.5511,97.6437,9028.0
2016-06-02 09:50:00,115.9,116.01,115.75,115.9,4248.0,97.6437,97.7364,97.5174,97.6437,4248.0
2016-06-02 10:00:00,115.99,116.33,115.94,116.23,7870.0,97.7195,98.006,97.6774,97.9217,7870.0
2016-06-02 10:10:00,116.17,116.17,115.84,116.03,10960.0,97.8712,97.8712,97.5932,97.7532,10960.0
2016-06-02 10:20:00,115.95,116.19,115.92,116.0,32052.0,97.6858,97.888,97.6606,97.728,32052.0
2016-06-02 10:30:00,115.98,116.25,115.98,116.25,12911.0,97.7111,97.9386,97.7111,97.9386,12911.0
2016-06-02 10:40:00,116.25,116.25,116.12,116.13,4990.0,97.9386,97.9386,97.8291,97.8375,4990.0
2016-06-02 10:50:00,116.17,116.56,116.15,116.47,5705.0,97.8712,98.1998,97.8543,98.1239,5705.0
2016-06-02 11:00:00,116.53,116.82,116.5,116.79,16322.0,98.1745,98.4188,98.1492,98.3935,16322.0
2016-06-02 11:10:00,116.78,116.95,116.75,116.76,24215.0,98.3851,98.5283,98.3598,98.3683,24215.0
2016-06-02 11:20:00,116.8,116.92,116.76,116.83,5120.0,98.402,98.5031,98.3683,98.4272,5120.0
2016-06-02 11:30:00,116.81,116.83,116.51,116.75,8800.0,98.4104,98.4272,98.1576,98.3598,8800.0
2016-06-02 11:40:00,116.75,116.95,116.71,116.89,12203.0,98.3598,98.5283,98.3261,98.4778,12203.0
2016-06-02 11:50:00,116.89,116.94,116.78,116.83,3711.0,98.4778,98.5199,98.3851,98.4272,3711.0
2016-06-02 12:00:00,116.88,116.88,116.6,116.61,5224.0,98.4694,98.4694,98.2335,98.2419,5224.0
2016-06-02 12:10:00,116.63,116.67,116.56,116.56,4006.0,98.2587,98.2924,98.1998,98.1998,4006.0
2016-06-02 12:20:00,116.57,116.68,116.54,116.62,5739.0,98.2082,98.3009,98.1829,98.2503,5739.0
2016-06-02 12:30:00,116.61,116.74,116.58,116.58,5537.0,98.2419,98.3514,98.2166,98.2166,5537.0
2016-06-02 12:40:00,116.61,116.67,116.61,116.66,3174.0,98.2419,98.2924,98.2419,98.284,3174.0
2016-06-02 12:50:00,116.6,116.85,116.6,116.82,4477.0,98.2335,98.4441,98.2335,98.4188,4477.0
2016-06-02 13:00:00,116.84,116.85,116.76,116.82,5299.0,98.4357,98.4441,98.3683,98.4188,5299.0
2016-06-02 13:10:00,116.77,116.81,116.72,116.81,3200.0,98.3767,98.4104,98.3346,98.4104,3200.0
2016-06-02 13:20:00,116.79,116.83,116.7,116.75,2617.0,98.3935,98.4272,98.3177,98.3598,2617.0
2016-06-02 13:30:00,116.71,116.78,116.71,116.76,5931.0,98.3261,98.3851,98.3261,98.3683,5931.0
2016-06-02 13:40:00,116.74,116.86,116.72,116.84,5257.0,98.3514,98.4525,98.3346,98.4357,5257.0
2016-06-02 13:50:00,116.81,117.05,116.8,117.01,5870.0,98.4104,98.6126,98.402,98.5789,5870.0
2016-06-02 14:00:00,117.01,117.22,117.01,117.15,17028.0,98.5789,98.7558,98.5789,98.6968,17028.0
2016-06-02 14:10:00,117.14,117.24,117.07,117.21,10196.0,98.6884,98.7727,98.6294,98.7474,10196.0
2016-06-02 14:20:00,117.21,117.23,117.06,117.06,16779.0,98.7474,98.7642,98.621,98.621,16779.0
2016-06-02 14:30:00,117.08,117.16,117.05,117.06,11677.0,98.6379,98.7053,98.6126,98.621,11677.0
2016-06-02 14:40:00,117.06,117.18,117.05,117.15,11748.0,98.621,98.7221,98.6126,98.6968,11748.0
2016-06-02 14:50:00,117.11,117.18,117.11,117.16,9163.0,98.6631,98.7221,98.6631,98.7053,9163.0
2016-06-02 15:00:00,117.16,117.2,117.11,117.11,12183.0,98.7053,98.739,98.6631,98.6631,12183.0
2016-06-02 15:10:00,117.12,117.21,117.12,117.18,11100.0,98.6716,98.7474,98.6716,98.7221,11100.0
2016-06-02 15:20:00,117.2,117.27,117.15,117.27,19072.0,98.739,98.7979,98.6968,98.7979,19072.0
2016-06-02 15:30:00,117.24,117.33,117.22,117.27,17849.0,98.7727,98.8485,98.7558,98.7979,17849.0
2016-06-02 15:40:00,117.26,117.32,117.2,117.28,32267.0,98.7895,98.84,98.739,98.8064,32267.0
2016-06-02 15:50:00,117.24,117.45,117.24,117.43,65246.0,98.7727,98.9496,98.7727,98.9327,65246.0
2016-06-03 09:30:00,117.35,117.4,115.54,117.26,16218.0,98.8653,98.9074,97.3404,98.7895,16218.0
2016-06-03 09:40:00,117.26,117.26,116.87,116.95,16328.0,98.7895,98.7895,98.4609,98.5283,16328.0
2016-06-03 09:50:00,116.95,117.1,116.86,117.1,10391.0,98.5283,98.6547,98.4525,98.6547,10391.0
2016-06-03 10:00:00,117.03,117.03,116.63,116.63,21684.0,98.5957,98.5957,98.2587,98.2587,21684.0
2016-06-03 10:10:00,116.64,116.9,116.58,116.79,17159.0,98.2672,98.4862,98.2166,98.3935,17159.0
2016-06-03 10:20:00,116.72,116.82,116.54,116.69,19539.0,98.3346,98.4188,98.1829,98.3093,19539.0
2016-06-03 10:30:00,116.68,117.12,116.66,117.06,11732.0,98.3009,98.6716,98.284,98.621,11732.0
2016-06-03 10:40:00,117.07,117.14,116.82,117.12,8553.0,98.6294,98.6884,98.4188,98.6716,8553.0
2016-06-03 10:50:00,117.07,117.35,117.01,117.25,13368.0,98.6294,98.8653,98.5789,98.7811,13368.0
2016-06-03 11:00:00,117.31,117.32,117.06,117.16,19312.0,98.8316,98.84,98.621,98.7053,19312.0
2016-06-03 11:10:00,117.19,117.32,117.07,117.28,9058.0,98.7305,98.84,98.6294,98.8064,9058.0
2016-06-03 11:20:00,117.27,117.35,117.03,117.14,8862.0,98.7979,98.8653,98.5957,98.6884,8862.0
2016-06-03 11:30:00,117.15,117.56,117.14,117.56,11941.0,98.6968,99.0422,98.6884,99.0422,11941.0
2016-06-03 11:40:00,117.6,117.71,117.55,117.68,9749.0,99.0759,99.1686,99.0338,99.1433,9749.0
2016-06-03 11:50:00,117.69,117.76,117.5,117.76,4300.0,99.1518,99.2107,98.9917,99.2107,4300.0
2016-06-03 12:00:00,117.77,117.79,117.4,117.42,6914.0,99.2192,99.236,98.9074,98.9243,6914.0
2016-06-03 12:10:00,117.37,117.51,117.34,117.41,6850.0,98.8822,99.0001,98.8569,98.9159,6850.0
2016-06-03 12:20:00,117.41,117.72,117.41,117.64,4850.0,98.9159,99.177,98.9159,99.1096,4850.0
2016-06-03 12:30:00,117.65,117.66,117.43,117.46,3709.0,99.1181,99.1265,98.9327,98.958,3709.0
2016-06-03 12:40:00,117.48,117.53,117.35,117.49,6675.0,98.9748,99.017,98.8653,98.9833,6675.0
2016-06-03 12:50:00,117.44,117.5,117.36,117.37,4718.0,98.9411,98.9917,98.8737,98.8822,4718.0
2016-06-03 13:00:00,117.41,117.51,117.36,117.51,21225.0,98.9159,99.0001,98.8737,99.0001,21225.0
2016-06-03 13:10:00,117.51,117.6,117.51,117.52,8100.0,99.0001,99.0759,99.0001,99.0085,8100.0
2016-06-03 13:20:00,117.5,117.62,117.46,117.48,17803.0,98.9917,99.0928,98.958,98.9748,17803.0
2016-06-03 13:30:00,117.51,117.51,117.38,117.44,14958.0,99.0001,99.0001,98.8906,98.9411,14958.0
2016-06-03 13:40:00,117.48,117.57,117.45,117.54,10026.0,98.9748,99.0507,98.9496,99.0254,10026.0
2016-06-03 13:50:00,117.58,117.7,117.56,117.68,6800.0,99.0591,99.1602,99.0422,99.1433,6800.0
2016-06-03 14:00:00,117.66,117.71,117.6,117.66,9730.0,99.1265,99.1686,99.0759,99.1265,9730.0
2016-06-03 14:10:00,117.65,117.74,117.64,117.74,8181.0,99.1181,99.1939,99.1096,99.1939,8181.0
2016-06-03 14:20:00,117.73,117.83,117.68,117.83,11930.0,99.1855,99.2697,99.1433,99.2697,11930.0
2016-06-03 14:30:00,117.79,118.1,117.79,118.08,12783.0,99.236,99.4972,99.236,99.4803,12783.0
2016-06-03 14:40:00,118.08,118.13,118.04,118.11,9584.0,99.4803,99.5225,99.4466,99.5056,9584.0
2016-06-03 14:50:00,118.12,118.24,118.12,118.17,13965.0,99.514,99.6151,99.514,99.5562,13965.0
2016-06-03 15:00:00,118.13,118.22,118.08,118.18,46930.0,99.5225,99.5983,99.4803,99.5646,46930.0
2016-06-03 15:10:00,118.15,118.29,118.12,118.21,49329.0,99.5393,99.6573,99.514,99.5899,49329.0
2016-06-03 15:20:00,118.2,118.39,118.19,118.34,22141.0,99.5814,99.7415,99.573,99.6994,22141.0
2016-06-03 15:30:00,118.34,118.35,118.19,118.31,22128.0,99.6994,99.7078,99.573,99.6741,22128.0
2016-06-03 15:40:00,118.31,118.39,118.29,118.35,36270.0,99.6741,99.7415,99.6573,99.7078,36270.0
2016-06-03 15:50:00,118.33,118.4,118.17,118.19,53389.0,99.691,99.7499,99.5562,99.573,53389.0
2016-06-06 09:30:00,118.6,118.6,117.99,118.53,16973.0,99.9184,99.9184,99.4045,99.8595,16973.0
2016-06-06 09:40:00,118.44,118.74,118.37,118.61,27354.0,99.7836,100.0364,99.7247,99.9269,27354.0
2016-06-06 09:50:00,118.68,119.19,118.68,119.01,17079.0,99.9858,100.4155,99.9858,100.2638,17079.0
2016-06-06 10:00:00,119.01,119.18,118.96,119.16,10179.0,100.2638,100.4071,100.2217,100.3902,10179.0
2016-06-06 10:10:00,119.15,119.16,118.97,119.11,9248.0,100.3818,100.3902,100.2301,100.3481,9248.0
2016-06-06 10:20:00,119.04,119.34,119.02,119.28,32809.0,100.2891,100.5419,100.2723,100.4913,32809.0
2016-06-06 10:30:00,119.29,119.45,119.23,119.34,25640.0,100.4997,100.6345,100.4492,100.5419,25640.0
2016-06-06 10:40:00,119.36,119.49,119.32,119.36,10404.0,100.5587,100.6682,100.525,100.5587,10404.0
2016-06-06 10:50:00,119.34,119.59,119.24,119.56,13671.0,100.5419,100.7525,100.4576,100.7272,13671.0
2016-06-06 11:00:00,119.53,119.59,119.26,119.3,10639.0,100.7019,100.7525,100.4745,100.5082,10639.0
2016-06-06 11:10:00,119.29,119.37,119.23,119.23,13101.0,100.4997,100.5671,100.4492,100.4492,13101.0
2016-06-06 11:20:00,119.22,119.25,119.14,119.17,12743.0,100.4408,100.466,100.3734,100.3986,12743.0
2016-06-06 11:30:00,119.14,119.31,119.12,119.3,11782.0,100.3734,100.5166,100.3565,100.5082,11782.0
2016-06-06 11:40:00,119.25,119.31,119.13,119.14,11800.0,100.466,100.5166,100.3649,100.3734,11800.0
2016-06-06 11:50:00,119.19,119.25,119.07,119.09,8291.0,100.4155,100.466,100.3144,100.3312,8291.0
2016-06-06 12:00:00,119.07,119.09,119.02,119.06,3000.0,100.3144,100.3312,100.2723,100.306,3000.0
2016-06-06 12:10:00,119.05,119.05,118.83,118.9,8124.0,100.2975,100.2975,100.1122,100.1712,8124.0
2016-06-06 12:20:00,118.93,119.03,118.91,119.03,2900.0,100.1964,100.2807,100.1796,100.2807,2900.0
2016-06-06 12:30:00,118.96,119.08,118.91,119.0,10852.0,100.2217,100.3228,100.1796,100.2554,10852.0
2016-06-06 12:40:00,119.0,119.05,118.76,118.77,8684.0,100.2554,100.2975,100.0532,100.0616,8684.0
2016-06-06 12:50:00,118.81,118.89,118.61,118.89,5308.0,100.0953,100.1627,99.9269,100.1627,5308.0
2016-06-06 13:00:00,118.85,119.02,118.78,119.02,5934.0,100.129,100.2723,100.0701,100.2723,5934.0
2016-06-06 13:10:00,119.06,119.18,119.02,119.11,8179.0,100.306,100.4071,100.2723,100.3481,8179.0
2016-06-06 13:20:00,119.15,119.25,119.09,119.13,13330.0,100.3818,100.466,100.3312,100.3649,13330.0
2016-06-06 13:30:00,119.1,119.13,119.01,119.09,6085.0,100.3397,100.3649,100.2638,100.3312,6085.0
2016-06-06 13:40:00,119.08,119.19,119.08,119.16,7270.0,100.3228,100.4155,100.3228,100.3902,7270.0
2016-06-06 13:50:00,119.18,119.3,119.15,119.3,5819.0,100.4071,100.5082,100.3818,100.5082,5819.0
2016-06-06 14:00:00,119.29,119.38,119.28,119.38,11945.0,100.4997,100.5756,100.4913,100.5756,11945.0
2016-06-06 14:10:00,119.34,119.54,119.34,119.49,8558.0,100.5419,100.7104,100.5419,100.6682,8558.0
2016-06-06 14:20:00,119.45,119.57,119.4,119.47,19002.0,100.6345,100.7356,100.5924,100.6514,19002.0
2016-06-06 14:30:00,119.44,119.48,119.33,119.4,9899.0,100.6261,100.6598,100.5334,100.5924,9899.0
2016-06-06 14:40:00,119.38,119.38,119.28,119.32,23574.0,100.5756,100.5756,100.4913,100.525,23574.0
2016-06-06 14:50:00,119.3,119.37,119.26,119.26,22361.0,100.5082,100.5671,100.4745,100.4745,22361.0
2016-06-06 15:00:00,119.28,119.32,119.16,119.18,16967.0,100.4913,100.525,100.3902,100.4071,16967.0
2016-06-06 15:10:00,119.18,119.23,119.15,119.2,22266.0,100.4071,100.4492,100.3818,100.4239,22266.0
2016-06-06 15:20:00,119.19,119.21,119.09,119.09,25027.0,100.4155,100.4323,100.3312,100.3312,25027.0
2016-06-06 15:30:00,119.08,119.12,119.04,119.11,32033.0,100.3228,100.3565,100.2891,100.3481,32033.0
2016-06-06 15:40:00,119.11,119.12,118.92,119.02,69345.0,100.3481,100.3565,100.188,100.2723,69345.0
2016-06-06 15:50:00,119.01,119.01,118.87,118.92,186937.0,100.2638,100.2638,100.1459,100.188,186937.0
2016-06-07 09:30:00,119.25,120.0,119.25,119.84,20331.0,100.466,101.0979,100.466,100.9631,20331.0
2016-06-07 09:40:00,119.81,119.87,119.38,119.67,28502.0,100.9378,100.9884,100.5756,100.8199,28502.0
2016-06-07 09:50:00,119.67,119.68,119.33,119.58,8822.0,100.8199,100.8283,100.5334,100.7441,8822.0
2016-06-07 10:00:00,119.57,119.57,119.21,119.26,10005.0,100.7356,100.7356,100.4323,100.4745,10005.0
2016-06-07 10:10:00,119.3,119.45,119.22,119.33,8485.0,100.5082,100.6345,100.4408,100.5334,8485.0
2016-06-07 10:20:00,119.32,119.4,119.23,119.26,11897.0,100.525,100.5924,100.4492,100.4745,11897.0
2016-06-07 10:30:00,119.31,119.49,119.24,119.28,10071.0,100.5166,100.6682,100.4576,100.4913,10071.0
2016-06-07 10:40:00,119.24,119.44,119.19,119.21,9793.0,100.4576,100.6261,100.4155,100.4323,9793.0
2016-06-07 10:50:00,119.25,119.29,119.12,119.23,9001.0,100.466,100.4997,100.3565,100.4492,9001.0
2016-06-07 11:00:00,119.23,119.26,119.14,119.2,11689.0,100.4492,100.4745,100.3734,100.4239,11689.0
2016-06-07 11:10:00,119.18,119.26,119.09,119.19,13468.0,100.4071,100.4745,100.3312,100.4155,13468.0
2016-06-07 11:20:00,119.2,119.22,119.12,119.17,8804.0,100.4239,100.4408,100.3565,100.3986,8804.0
2016-06-07 11:30:00,119.18,119.25,119.03,119.05,12108.0,100.4071,100.466,100.2807,100.2975,12108.0
2016-06-07 11:40:00,119.05,119.09,118.92,119.02,8224.0,100.2975,100.3312,100.188,100.2723,8224.0
2016-06-07 11:50:00,119.01,119.01,118.81,118.83,7580.0,100.2638,100.2638,100.0953,100.1122,7580.0
2016-06-07 12:00:00,118.87,118.99,118.86,118.93,7746.0,100.1459,100.247,100.1375,100.1964,7746.0
2016-06-07 12:10:00,118.97,118.99,118.84,118.92,9141.0,100.2301,100.247,100.1206,100.188,9141.0
2016-06-07 12:20:00,118.92,118.98,118.89,118.97,5146.0,100.188,100.2386,100.1627,100.2301,5146.0
2016-06-07 12:30:00,118.95,119.04,118.92,119.04,6800.0,100.2133,100.2891,100.188,100.2891,6800.0
2016-06-07 12:40:00,119.03,119.04,118.93,118.99,5853.0,100.2807,100.2891,100.1964,100.247,5853.0
2016-06-07 12:50:00,118.99,119.03,118.94,119.03,5813.0,100.247,100.2807,100.2049,100.2807,5813.0
2016-06-07 13:00:00,119.02,119.12,119.02,119.02,23568.0,100.2723,100.3565,100.2723,100.2723,23568.0
2016-06-07 13:10:00,119.06,119.11,118.98,119.09,6300.0,100.306,100.3481,100.2386,100.3312,6300.0
2016-06-07 13:20:00,119.09,119.17,119.04,119.13,7804.0,100.3312,100.3986,100.2891,100.3649,7804.0
2016-06-07 13:30:00,119.13,119.16,119.09,119.11,7912.0,100.3649,100.3902,100.3312,100.3481,7912.0
2016-06-07 13:40:00,119.11,119.18,119.1,119.18,6933.0,100.3481,100.4071,100.3397,100.4071,6933.0
2016-06-07 13:50:00,119.17,119.17,119.06,119.1,10472.0,100.3986,100.3986,100.306,100.3397,10472.0
2016-06-07 14:00:00,119.12,119.18,119.07,119.09,8700.0,100.3565,100.4071,100.3144,100.3312,8700.0
2016-06-07 14:10:00,119.1,119.14,119.07,119.12,6532.0,100.3397,100.3734,100.3144,100.3565,6532.0
2016-06-07 14:20:00,119.11,119.22,119.06,119.18,16863.0,100.3481,100.4408,100.306,100.4071,16863.0
2016-06-07 14:30:00,119.18,119.26,119.17,119.22,13348.0,100.4071,100.4745,100.3986,100.4408,13348.0
2016-06-07 14:40:00,119.22,119.25,119.16,119.17,17233.0,100.4408,100.466,100.3902,100.3986,17233.0
2016-06-07 14:50:00,119.15,119.17,119.1,119.14,11325.0,100.3818,100.3986,100.3397,100.3734,11325.0
2016-06-07 15:00:00,119.13,119.2,119.13,119.15,27759.0,100.3649,100.4239,100.3649,100.3818,27759.0
2016-06-07 15:10:00,119.15,119.15,119.03,119.06,33070.0,100.3818,100.3818,100.2807,100.306,33070.0
2016-06-07 15:20:00,119.04,119.06,118.97,118.99,16201.0,100.2891,100.306,100.2301,100.247,16201.0
2016-06-07 15:30:00,118.99,119.03,118.88,118.9,16252.0,100.247,100.2807,100.1543,100.1712,16252.0
2016-06-07 15:40:00,118.89,118.89,118.76,118.81,21083.0,100.1627,100.1627,100.0532,100.0953,21083.0
2016-06-07 15:50:00,118.81,118.89,118.79,118.84,44304.0,100.0953,100.1627,100.0785,100.1206,44304.0
2016-06-08 09:30:00,119.3,119.99,119.1,119.71,15417.0,100.5082,101.0895,100.3397,100.8536,15417.0
2016-06-08 09:40:00,119.68,119.77,119.53,119.54,26696.0,100.8283,100.9041,100.7019,100.7104,26696.0
2016-06-08 09:50:00,119.61,119.74,119.54,119.74,8104.0,100.7693,100.8789,100.7104,100.8789,8104.0
2016-06-08 10:00:00,119.68,119.68,119.51,119.59,6102.0,100.8283,100.8283,100.6851,100.7525,6102.0
2016-06-08 10:10:00,119.54,119.56,119.17,119.17,11307.0,100.7104,100.7272,100.3986,100.3986,11307.0
2016-06-08 10:20:00,119.19,119.22,118.98,119.04,10440.0,100.4155,100.4408,100.2386,100.2891,10440.0
2016-06-08 10:30:00,118.99,119.11,118.89,119.07,8060.0,100.247,100.3481,100.1627,100.3144,8060.0
2016-06-08 10:40:00,119.07,119.21,119.05,119.18,7501.0,100.3144,100.4323,100.2975,100.4071,7501.0
2016-06-08 10:50:00,119.19,119.27,119.04,119.13,9142.0,100.4155,100.4829,100.2891,100.3649,9142.0
2016-06-08 11:00:00,119.13,119.13,118.66,118.75,22138.0,100.3649,100.3649,99.969,100.0448,22138.0
2016-06-08 11:10:00,118.75,118.81,118.71,118.71,9140.0,100.0448,100.0953,100.0111,100.0111,9140.0
2016-06-08 11:20:00,118.74,118.8,118.7,118.76,6441.0,100.0364,100.0869,100.0027,100.0532,6441.0
2016-06-08 11:30:00,118.76,119.05,118.74,119.05,10011.0,100.0532,100.2975,100.0364,100.2975,10011.0
2016-06-08 11:40:00,119.1,119.13,119.02,119.11,8195.0,100.3397,100.3649,100.2723,100.3481,8195.0
2016-06-08 11:50:00,119.08,119.1,118.98,119.05,7280.0,100.3228,100.3397,100.2386,100.2975,7280.0
2016-06-08 12:00:00,119.06,119.19,118.93,119.16,13567.0,100.306,100.4155,100.1964,100.3902,13567.0
2016-06-08 12:10:00,119.16,119.23,119.08,119.08,3774.0,100.3902,100.4492,100.3228,100.3228,3774.0
2016-06-08 12:20:00,119.06,119.07,119.0,119.01,4943.0,100.306,100.3144,100.2554,100.2638,4943.0
2016-06-08 12:30:00,119.05,119.08,118.97,118.97,4500.0,100.2975,100.3228,100.2301,100.2301,4500.0
2016-06-08 12:40:00,118.95,118.95,118.85,118.85,1962.0,100.2133,100.2133,100.129,100.129,1962.0
2016-06-08 12:50:00,118.87,118.91,118.83,118.91,6005.0,100.1459,100.1796,100.1122,100.1796,6005.0
2016-06-08 13:00:00,118.91,119.0,118.87,118.95,13719.0,100.1796,100.2554,100.1459,100.2133,13719.0
2016-06-08 13:10:00,118.96,119.02,118.86,119.0,16410.0,100.2217,100.2723,100.1375,100.2554,16410.0
2016-06-08 13:20:00,119.0,119.05,118.79,118.79,12450.0,100.2554,100.2975,100.0785,100.0785,12450.0
2016-06-08 13:30:00,118.78,118.89,118.78,118.87,9000.0,100.0701,100.1627,100.0701,100.1459,9000.0
2016-06-08 13:40:00,118.86,118.86,118.78,118.78,7717.0,100.1375,100.1375,100.0701,100.0701,7717.0
2016-06-08 13:50:00,118.8,118.83,118.75,118.83,11340.0,100.0869,100.1122,100.0448,100.1122,11340.0
2016-06-08 14:00:00,118.81,118.84,118.69,118.71,8763.0,100.0953,100.1206,99.9943,100.0111,8763.0
2016-06-08 14:10:00,118.73,118.87,118.73,118.84,10309.0,100.028,100.1459,100.028,100.1206,10309.0
2016-06-08 14:20:00,118.84,118.94,118.81,118.94,6148.0,100.1206,100.2049,100.0953,100.2049,6148.0
2016-06-08 14:30:00,118.95,118.99,118.9,118.98,8987.0,100.2133,100.247,100.1712,100.2386,8987.0
2016-06-08 14:40:00,118.96,119.07,118.93,119.01,13322.0,100.2217,100.3144,100.1964,100.2638,13322.0
2016-06-08 14:50:00,119.0,119.14,119.0,119.12,15190.0,100.2554,100.3734,100.2554,100.3565,15190.0
2016-06-08 15:00:00,119.12,119.12,119.0,119.08,9834.0,100.3565,100.3565,100.2554,100.3228,9834.0
2016-06-08 15:10:00,119.08,119.08,118.97,119.0,13366.0,100.3228,100.3228,100.2301,100.2554,13366.0
2016-06-08 15:20:00,119.0,119.03,118.85,118.87,16130.0,100.2554,100.2807,100.129,100.1459,16130.0
2016-06-08 15:30:00,118.89,118.92,118.81,118.92,25887.0,100.1627,100.188,100.0953,100.188,25887.0
2016-06-08 15:40:00,118.92,119.1,118.89,119.1,39364.0,100.188,100.3397,100.1627,100.3397,39364.0
2016-06-08 15:50:00,119.1,119.13,118.95,119.01,38304.0,100.3397,100.3649,100.2133,100.2638,38304.0
2016-06-09 09:30:00,118.16,118.27,117.79,118.07,17287.0,99.5477,99.6404,99.236,99.4719,17287.0
2016-06-09 09:40:00,118.26,118.83,118.26,118.83,6913.0,99.632,100.1122,99.632,100.1122,6913.0
2016-06-09 09:50:00,118.76,118.83,118.54,118.68,6125.0,100.0532,100.1122,99.8679,99.9858,6125.0
2016-06-09 10:00:00,118.63,118.71,118.42,118.5,7744.0,99.9437,100.0111,99.7668,99.8342,7744.0
2016-06-09 10:10:00,118.7,118.76,118.38,118.49,6339.0,100.0027,100.0532,99.7331,99.8258,6339.0
2016-06-09 10:20:00,118.45,118.6,118.27,118.43,7876.0,99.7921,99.9184,99.6404,99.7752,7876.0
2016-06-09 10:30:00,118.42,118.53,118.31,118.41,6669.0,99.7668,99.8595,99.6741,99.7584,6669.0
2016-06-09 10:40:00,118.37,118.64,118.31,118.61,9681.0,99.7247,99.9521,99.6741,99.9269,9681.0
2016-06-09 10:50:00,118.69,118.81,118.66,118.7,7322.0,99.9943,100.0953,99.969,100.0027,7322.0
2016-06-09 11:00:00,118.75,118.81,118.57,118.62,11228.0,100.0448,100.0953,99.8932,99.9353,11228.0
2016-06-09 11:10:00,118.63,118.65,118.48,118.55,4900.0,99.9437,99.9606,99.8173,99.8763,4900.0
2016-06-09 11:20:00,118.56,118.65,118.42,118.44,4494.0,99.8847,99.9606,99.7668,99.7836,4494.0
2016-06-09 11:30:00,118.38,118.55,118.38,118.46,6754.0,99.7331,99.8763,99.7331,99.8005,6754.0
2016-06-09 11:40:00,118.43,118.57,118.42,118.49,6721.0,99.7752,99.8932,99.7668,99.8258,6721.0
2016-06-09 11:50:00,118.47,118.47,118.29,118.29,6926.0,99.8089,99.8089,99.6573,99.6573,6926.0
2016-06-09 12:00:00,118.29,118.46,118.29,118.41,2820.0,99.6573,99.8005,99.6573,99.7584,2820.0
2016-06-09 12:10:00,118.48,118.5,118.36,118.49,5445.0,99.8173,99.8342,99.7162,99.8258,5445.0
2016-06-09 12:20:00,118.49,118.66,118.38,118.66,3520.0,99.8258,99.969,99.7331,99.969,3520.0
2016-06-09 12:30:00,118.67,118.75,118.64,118.65,4325.0,99.9774,100.0448,99.9521,99.9606,4325.0
2016-06-09 12:40:00,118.66,118.71,118.6,118.67,4600.0,99.969,100.0111,99.9184,99.9774,4600.0
2016-06-09 12:50:00,118.65,118.8,118.65,118.73,3750.0,99.9606,100.0869,99.9606,100.028,3750.0
2016-06-09 13:00:00,118.76,118.8,118.69,118.74,3802.0,100.0532,100.0869,99.9943,100.0364,3802.0
2016-06-09 13:10:00,118.76,119.02,118.71,118.98,5350.0,100.0532,100.2723,100.0111,100.2386,5350.0
2016-06-09 13:20:00,118.93,118.99,118.87,118.94,4552.0,100.1964,100.247,100.1459,100.2049,4552.0
2016-06-09 13:30:00,118.97,119.04,118.95,118.95,2600.0,100.2301,100.2891,100.2133,100.2133,2600.0
2016-06-09 13:40:00,118.92,118.95,118.81,118.89,6251.0,100.188,100.2133,100.0953,100.1627,6251.0
2016-06-09 13:50:00,118.86,118.88,118.74,118.86,7015.0,100.1375,100.1543,100.0364,100.1375,7015.0
2016-06-09 14:00:00,118.84,118.86,118.76,118.76,7500.0,100.1206,100.1375,100.0532,100.0532,7500.0
2016-06-09 14:10:00,118.76,118.97,118.76,118.93,7923.0,100.0532,100.2301,100.0532,100.1964,7923.0
2016-06-09 14:20:00,118.9,118.91,118.72,118.72,11330.0,100.1712,100.1796,100.0195,100.0195,11330.0
2016-06-09 14:30:00,118.66,118.8,118.62,118.8,12056.0,99.969,100.0869,99.9353,100.0869,12056.0
2016-06-09 14:40:00,118.81,118.83,118.7,118.71,8114.0,100.0953,100.1122,100.0027,100.0111,8114.0
2016-06-09 14:50:00,118.71,118.74,118.65,118.72,15677.0,100.0111,100.0364,99.9606,100.0195,15677.0
2016-06-09 15:00:00,118.75,118.94,118.74,118.83,16514.0,100.0448,100.2049,100.0364,100.1122,16514.0
2016-06-09 15:10:00,118.82,118.82,118.61,118.68,12653.0,100.1038,100.1038,99.9269,99.9858,12653.0
2016-06-09 15:20:00,118.67,118.71,118.58,118.69,15266.0,99.9774,100.0111,99.9016,99.9943,15266.0
2016-06-09 15:30:00,118.71,118.78,118.64,118.68,27027.0,100.0111,100.0701,99.9521,99.9858,27027.0
2016-06-09 15:40:00,118.67,118.86,118.67,118.82,28726.0,99.9774,100.1375,99.9774,100.1038,28726.0
2016-06-09 15:50:00,118.81,118.81,118.69,118.75,52359.0,100.0953,100.0953,99.9943,100.0448,52359.0
2016-06-10 09:30:00,117.34,117.77,116.94,117.3,53078.0,98.8569,99.2192,98.5199,98.8232,53078.0
2016-06-10 09:40:00,117.35,117.61,117.03,117.28,10500.0,98.8653,99.0844,98.5957,98.8064,10500.0
2016-06-10 09:50:00,117.2,117.34,117.08,117.09,30910.0,98.739,98.8569,98.6379,98.6463,30910.0
2016-06-10 10:00:00,117.08,117.35,117.08,117.19,23347.0,98.6379,98.8653,98.6379,98.7305,23347.0
2016-06-10 10:10:00,117.18,117.52,117.17,117.52,8950.0,98.7221,99.0085,98.7137,99.0085,8950.0
2016-06-10 10:20:00,117.46,117.83,117.33,117.69,9555.0,98.958,99.2697,98.8485,99.1518,9555.0
2016-06-10 10:30:00,117.8,117.88,117.7,117.75,9252.0,99.2444,99.3118,99.1602,99.2023,9252.0
2016-06-10 10:40:00,117.76,117.76,117.4,117.5,9845.0,99.2107,99.2107,98.9074,98.9917,9845.0
2016-06-10 10:50:00,117.51,117.58,117.4,117.48,12655.0,99.0001,99.0591,98.9074,98.9748,12655.0
2016-06-10 11:00:00,117.48,117.67,117.39,117.64,10866.0,98.9748,99.1349,98.899,99.1096,10866.0
2016-06-10 11:10:00,117.64,117.64,117.54,117.57,5000.0,99.1096,99.1096,99.0254,99.0507,5000.0
2016-06-10 11:20:00,117.65,117.65,117.42,117.42,34100.0,99.1181,99.1181,98.9243,98.9243,34100.0
2016-06-10 11:30:00,117.45,117.5,117.24,117.27,5539.0,98.9496,98.9917,98.7727,98.7979,5539.0
2016-06-10 11:40:00,117.17,117.21,117.08,117.1,15127.0,98.7137,98.7474,98.6379,98.6547,15127.0
2016-06-10 11:50:00,117.05,117.22,117.03,117.15,5000.0,98.6126,98.7558,98.5957,98.6968,5000.0
2016-06-10 12:00:00,117.22,117.32,117.15,117.18,4257.0,98.7558,98.84,98.6968,98.7221,4257.0
2016-06-10 12:10:00,117.2,117.24,117.08,117.09,4000.0,98.739,98.7727,98.6379,98.6463,4000.0
2016-06-10 12:20:00,117.03,117.03,116.87,116.97,9404.0,98.5957,98.5957,98.4609,98.5452,9404.0
2016-06-10 12:30:00,116.93,116.93,116.86,116.92,4010.0,98.5115,98.5115,98.4525,98.5031,4010.0
2016-06-10 12:40:00,116.9,116.96,116.84,116.84,3901.0,98.4862,98.5368,98.4357,98.4357,3901.0
2016-06-10 12:50:00,116.85,116.87,116.81,116.81,5700.0,98.4441,98.4609,98.4104,98.4104,5700.0
2016-06-10 13:00:00,116.81,116.82,116.66,116.67,7700.0,98.4104,98.4188,98.284,98.2924,7700.0
2016-06-10 13:10:00,116.67,116.77,116.54,116.77,9115.0,98.2924,98.3767,98.1829,98.3767,9115.0
2016-06-10 13:20:00,116.76,116.82,116.69,116.75,6180.0,98.3683,98.4188,98.3093,98.3598,6180.0
2016-06-10 13:30:00,116.74,116.74,116.62,116.64,6315.0,98.3514,98.3514,98.2503,98.2672,6315.0
2016-06-10 13:40:00,116.6,116.65,116.38,116.45,7300.0,98.2335,98.2756,98.0481,98.1071,7300.0
2016-06-10 13:50:00,116.43,116.45,116.26,116.27,6690.0,98.0902,98.1071,97.947,97.9554,6690.0
2016-06-10 14:00:00,116.27,116.28,115.95,116.0,25200.0,97.9554,97.9639,97.6858,97.728,25200.0
2016-06-10 14:10:00,116.01,116.01,115.93,115.95,12827.0,97.7364,97.7364,97.669,97.6858,12827.0
2016-06-10 14:20:00,115.95,116.06,115.92,116.06,11288.0,97.6858,97.7785,97.6606,97.7785,11288.0
2016-06-10 14:30:00,116.08,116.14,116.0,116.14,16364.0,97.7954,97.8459,97.728,97.8459,16364.0
2016-06-10 14:40:00,116.14,116.28,116.12,116.17,9492.0,97.8459,97.9639,97.8291,97.8712,9492.0
2016-06-10 14:50:00,116.17,116.32,116.09,116.32,25504.0,97.8712,97.9976,97.8038,97.9976,25504.0
2016-06-10 15:00:00,116.31,116.35,116.26,116.3,10073.0,97.9891,98.0228,97.947,97.9807,10073.0
2016-06-10 15:10:00,116.31,116.36,116.2,116.3,13880.0,97.9891,98.0313,97.8965,97.9807,13880.0
2016-06-10 15:20:00,116.3,116.51,116.29,116.49,26897.0,97.9807,98.1576,97.9723,98.1408,26897.0
2016-06-10 15:30:00,116.5,116.61,116.5,116.56,31568.0,98.1492,98.2419,98.1492,98.1998,31568.0
2016-06-10 15:40:00,116.56,116.83,116.51,116.82,33900.0,98.1998,98.4272,98.1576,98.4188,33900.0
2016-06-10 15:50:00,116.81,116.81,116.65,116.73,75508.0,98.4104,98.4104,98.2756,98.343,75508.0
2016-06-13 09:30:00,115.83,115.88,115.3,115.41,15229.0,97.5848,97.6269,97.1382,97.2309,15229.0
2016-06-13 09:40:00,115.63,116.12,115.58,115.74,20132.0,97.4163,97.8291,97.3741,97.5089,20132.0
2016-06-13 09:50:00,115.74,115.98,115.21,115.31,19386.0,97.5089,97.7111,97.0624,97.1467,19386.0
2016-06-13 10:00:00,115.28,115.63,115.24,115.63,42729.0,97.1214,97.4163,97.0877,97.4163,42729.0
2016-06-13 10:10:00,115.53,115.83,115.52,115.78,13307.0,97.332,97.5848,97.3236,97.5426,13307.0
2016-06-13 10:20:00,115.78,115.87,115.69,115.85,8350.0,97.5426,97.6185,97.4668,97.6016,8350.0
2016-06-13 10:30:00,115.88,116.15,115.88,115.95,9313.0,97.6269,97.8543,97.6269,97.6858,9313.0
2016-06-13 10:40:00,115.95,116.04,115.79,115.79,12753.0,97.6858,97.7617,97.5511,97.5511,12753.0
2016-06-13 10:50:00,115.75,115.98,115.7,115.83,12252.0,97.5174,97.7111,97.4752,97.5848,12252.0
2016-06-13 11:00:00,115.79,115.85,115.71,115.8,9331.0,97.5511,97.6016,97.4837,97.5595,9331.0
2016-06-13 11:10:00,115.8,115.88,115.72,115.81,9048.0,97.5595,97.6269,97.4921,97.5679,9048.0
2016-06-13 11:20:00,115.81,116.06,115.8,115.98,4925.0,97.5679,97.7785,97.5595,97.7111,4925.0
2016-06-13 11:30:00,116.03,116.06,115.71,115.71,6803.0,97.7532,97.7785,97.4837,97.4837,6803.0
2016-06-13 11:40:00,115.72,115.79,115.67,115.76,9683.0,97.4921,97.5511,97.45,97.5258,9683.0
2016-06-13 11:50:00,115.69,115.8,115.69,115.77,8100.0,97.4668,97.5595,97.4668,97.5342,8100.0
2016-06-13 12:00:00,115.76,116.04,115.72,116.03,12154.0,97.5258,97.7617,97.4921,97.7532,12154.0
2016-06-13 12:10:00,116.05,116.28,116.05,116.28,4813.0,97.7701,97.9639,97.7701,97.9639,4813.0
2016-06-13 12:20:00,116.26,116.45,116.24,116.36,11048.0,97.947,98.1071,97.9302,98.0313,11048.0
2016-06-13 12:30:00,116.4,116.46,116.33,116.4,3115.0,98.065,98.1155,98.006,98.065,3115.0
2016-06-13 12:40:00,116.46,116.58,116.41,116.55,6544.0,98.1155,98.2166,98.0734,98.1913,6544.0
2016-06-13 12:50:00,116.57,116.77,116.55,116.71,5694.0,98.2082,98.3767,98.1913,98.3261,5694.0
2016-06-13 13:00:00,116.71,116.76,116.59,116.6,6800.0,98.3261,98.3683,98.225,98.2335,6800.0
2016-06-13 13:10:00,116.62,116.67,116.4,116.41,6521.0,98.2503,98.2924,98.065,98.0734,6521.0
2016-06-13 13:20:00,116.44,116.7,116.43,116.67,6486.0,98.0987,98.3177,98.0902,98.2924,6486.0
2016-06-13 13:30:00,116.7,116.72,116.56,116.56,6116.0,98.3177,98.3346,98.1998,98.1998,6116.0
2016-06-13 13:40:00,116.53,116.72,116.45,116.63,11460.0,98.1745,98.3346,98.1071,98.2587,11460.0
2016-06-13 13:50:00,116.61,116.63,116.41,116.53,8968.0,98.2419,98.2587,98.0734,98.1745,8968.0
2016-06-13 14:00:00,116.55,116.6,116.45,116.58,10500.0,98.1913,98.2335,98.1071,98.2166,10500.0
2016-06-13 14:10:00,116.58,116.71,116.54,116.59,7157.0,98.2166,98.3261,98.1829,98.225,7157.0
2016-06-13 14:20:00,116.52,116.55,116.35,116.35,5854.0,98.1661,98.1913,98.0228,98.0228,5854.0
2016-06-13 14:30:00,116.35,116.68,116.34,116.66,7191.0,98.0228,98.3009,98.0144,98.284,7191.0
2016-06-13 14:40:00,116.68,116.73,116.49,116.49,7291.0,98.3009,98.343,98.1408,98.1408,7291.0
2016-06-13 14:50:00,116.53,116.55,116.38,116.41,5500.0,98.1745,98.1913,98.0481,98.0734,5500.0
2016-06-13 15:00:00,116.44,116.44,116.18,116.18,10798.0,98.0987,98.0987,97.8796,97.8796,10798.0
2016-06-13 15:10:00,116.23,116.29,116.14,116.24,7789.0,97.9217,97.9723,97.8459,97.9302,7789.0
2016-06-13 15:20:00,116.27,116.32,116.13,116.21,10741.0,97.9554,97.9976,97.8375,97.9049,10741.0
2016-06-13 15:30:00,116.19,116.35,116.11,116.14,21836.0,97.888,98.0228,97.8206,97.8459,21836.0
2016-06-13 15:40:00,116.13,116.14,115.98,116.1,26764.0,97.8375,97.8459,97.7111,97.8122,26764.0
2016-06-13 15:50:00,116.09,116.1,115.89,115.96,77353.0,97.8038,97.8122,97.6353,97.6943,77353.0
2016-06-14 09:30:00,115.48,116.41,115.0,116.35,14522.0,97.2899,98.0734,96.8855,98.0228,14522.0
2016-06-14 09:40:00,116.2,116.41,116.09,116.39,13599.0,97.8965,98.0734,97.8038,98.0565,13599.0
2016-06-14 09:50:00,116.38,116.59,116.1,116.55,20356.0,98.0481,98.225,97.8122,98.1913,20356.0
2016-06-14 10:00:00,116.59,116.86,116.54,116.78,21634.0,98.225,98.4525,98.1829,98.3851,21634.0
2016-06-14 10:10:00,116.76,116.9,116.13,116.23,17704.0,98.3683,98.4862,97.8375,97.9217,17704.0
2016-06-14 10:20:00,116.23,116.24,115.79,116.06,7270.0,97.9217,97.9302,97.5511,97.7785,7270.0
2016-06-14 10:30:00,116.03,116.2,115.69,115.87,5404.0,97.7532,97.8965,97.4668,97.6185,5404.0
2016-06-14 10:40:00,115.83,115.91,115.48,115.64,7518.0,97.5848,97.6521,97.2899,97.4247,7518.0
2016-06-14 10:50:00,115.62,115.62,115.31,115.31,3773.0,97.4078,97.4078,97.1467,97.1467,3773.0
2016-06-14 11:00:00,115.36,115.64,115.25,115.51,9575.0,97.1888,97.4247,97.0961,97.3152,9575.0
2016-06-14 11:10:00,115.51,115.51,115.28,115.3,4400.0,97.3152,97.3152,97.1214,97.1382,4400.0
2016-06-14 11:20:00,115.38,115.49,115.18,115.26,4310.0,97.2056,97.2983,97.0371,97.1045,4310.0
2016-06-14 11:30:00,115.39,115.76,115.35,115.65,5183.0,97.2141,97.5258,97.1804,97.4331,5183.0
2016-06-14 11:40:00,115.66,115.87,115.64,115.65,3100.0,97.4415,97.6185,97.4247,97.4331,3100.0
2016-06-14 11:50:00,115.67,115.72,115.47,115.5,3905.0,97.45,97.4921,97.2815,97.3067,3905.0
2016-06-14 12:00:00,115.52,115.75,115.52,115.7,3123.0,97.3236,97.5174,97.3236,97.4752,3123.0
2016-06-14 12:10:00,115.74,115.95,115.68,115.86,4098.0,97.5089,97.6858,97.4584,97.61,4098.0
2016-06-14 12:20:00,115.93,116.13,115.9,116.08,3727.0,97.669,97.8375,97.6437,97.7954,3727.0
2016-06-14 12:30:00,116.01,116.04,115.9,115.93,3200.0,97.7364,97.7617,97.6437,97.669,3200.0
2016-06-14 12:40:00,115.96,116.12,115.94,116.11,3152.0,97.6943,97.8291,97.6774,97.8206,3152.0
2016-06-14 12:50:00,116.11,116.14,115.99,116.03,5069.0,97.8206,97.8459,97.7195,97.7532,5069.0
2016-06-14 13:00:00,116.07,116.18,116.01,116.08,5100.0,97.7869,97.8796,97.7364,97.7954,5100.0
2016-06-14 13:10:00,116.08,116.08,115.87,115.98,4245.0,97.7954,97.7954,97.6185,97.7111,4245.0
2016-06-14 13:20:00,115.99,116.06,115.9,115.9,2600.0,97.7195,97.7785,97.6437,97.6437,2600.0
2016-06-14 13:30:00,115.85,116.06,115.85,116.02,15198.0,97.6016,97.7785,97.6016,97.7448,15198.0
2016-06-14 13:40:00,115.96,116.05,115.91,115.92,4311.0,97.6943,97.7701,97.6521,97.6606,4311.0
2016-06-14 13:50:00,115.96,115.96,115.77,115.77,3190.0,97.6943,97.6943,97.5342,97.5342,3190.0
2016-06-14 14:00:00,115.8,115.95,115.8,115.94,4232.0,97.5595,97.6858,97.5595,97.6774,4232.0
2016-06-14 14:10:00,115.9,116.15,115.84,116.15,2701.0,97.6437,97.8543,97.5932,97.8543,2701.0
2016-06-14 14:20:00,116.17,116.17,115.96,116.15,5437.0,97.8712,97.8712,97.6943,97.8543,5437.0
2016-06-14 14:30:00,116.14,116.15,115.85,115.86,5318.0,97.8459,97.8543,97.6016,97.61,5318.0
2016-06-14 14:40:00,115.91,115.97,115.8,115.83,5000.0,97.6521,97.7027,97.5595,97.5848,5000.0
2016-06-14 14:50:00,115.79,115.8,115.62,115.62,4217.0,97.5511,97.5595,97.4078,97.4078,4217.0
2016-06-14 15:00:00,115.62,116.01,115.53,115.94,7850.0,97.4078,97.7364,97.332,97.6774,7850.0
2016-06-14 15:10:00,115.97,116.17,115.97,116.07,3800.0,97.7027,97.8712,97.7027,97.7869,3800.0
2016-06-14 15:20:00,116.09,116.16,115.87,116.14,7950.0,97.8038,97.8628,97.6185,97.8459,7950.0
2016-06-14 15:30:00,116.12,116.26,116.06,116.06,10131.0,97.8291,97.947,97.7785,97.7785,10131.0
2016-06-14 15:40:00,116.07,116.22,116.01,116.06,13380.0,97.7869,97.9133,97.7364,97.7785,13380.0
2016-06-14 15:50:00,116.05,116.22,115.99,116.13,35418.0,97.7701,97.9133,97.7195,97.8375,35418.0
2016-06-15 09:30:00,116.37,116.93,116.24,116.93,27429.0,98.0397,98.5115,97.9302,98.5115,27429.0
2016-06-15 09:40:00,116.88,117.02,116.48,116.84,3508.0,98.4694,98.5873,98.1324,98.4357,3508.0
2016-06-15 09:50:00,116.86,117.11,116.67,116.73,17790.0,98.4525,98.6631,98.2924,98.343,17790.0
2016-06-15 10:00:00,116.71,116.77,116.58,116.58,7325.0,98.3261,98.3767,98.2166,98.2166,7325.0
2016-06-15 10:10:00,116.6,116.85,116.58,116.81,9020.0,98.2335,98.4441,98.2166,98.4104,9020.0
2016-06-15 10:20:00,116.76,116.85,116.62,116.7,6388.0,98.3683,98.4441,98.2503,98.3177,6388.0
2016-06-15 10:30:00,116.73,117.11,116.71,116.95,10551.0,98.343,98.6631,98.3261,98.5283,10551.0
2016-06-15 10:40:00,116.98,116.98,116.75,116.82,8284.0,98.5536,98.5536,98.3598,98.4188,8284.0
2016-06-15 10:50:00,116.83,116.94,116.67,116.88,4394.0,98.4272,98.5199,98.2924,98.4694,4394.0
2016-06-15 11:00:00,116.97,117.05,116.91,116.97,4000.0,98.5452,98.6126,98.4946,98.5452,4000.0
2016-06-15 11:10:00,116.98,117.07,116.9,117.02,6207.0,98.5536,98.6294,98.4862,98.5873,6207.0
2016-06-15 11:20:00,117.0,117.0,116.63,116.67,34767.0,98.5705,98.5705,98.2587,98.2924,34767.0
2016-06-15 11:30:00,116.67,116.72,116.38,116.43,10908.0,98.2924,98.3346,98.0481,98.0902,10908.0
2016-06-15 11:40:00,116.42,116.52,116.34,116.39,13428.0,98.0818,98.1661,98.0144,98.0565,13428.0
2016-06-15 11:50:00,116.35,116.42,116.26,116.37,21868.0,98.0228,98.0818,97.947,98.0397,21868.0
2016-06-15 12:00:00,116.41,116.47,116.33,116.41,10000.0,98.0734,98.1239,98.006,98.0734,10000.0
2016-06-15 12:10:00,116.46,116.46,116.26,116.29,9141.0,98.1155,98.1155,97.947,97.9723,9141.0
2016-06-15 12:20:00,116.29,116.29,116.13,116.13,8504.0,97.9723,97.9723,97.8375,97.8375,8504.0
2016-06-15 12:30:00,116.14,116.2,116.05,116.12,8300.0,97.8459,97.8965,97.7701,97.8291,8300.0
2016-06-15 12:40:00,116.12,116.17,116.09,116.09,6388.0,97.8291,97.8712,97.8038,97.8038,6388.0
2016-06-15 12:50:00,116.08,116.12,115.98,115.98,5000.0,97.7954,97.8291,97.7111,97.7111,5000.0
2016-06-15 13:00:00,115.99,116.06,115.91,115.91,6570.0,97.7195,97.7785,97.6521,97.6521,6570.0
2016-06-15 13:10:00,115.91,116.02,115.91,115.95,7173.0,97.6521,97.7448,97.6521,97.6858,7173.0
2016-06-15 13:20:00,115.97,116.19,115.84,116.19,6436.0,97.7027,97.888,97.5932,97.888,6436.0
2016-06-15 13:30:00,116.19,116.27,116.13,116.22,5850.0,97.888,97.9554,97.8375,97.9133,5850.0
2016-06-15 13:40:00,116.26,116.26,116.16,116.19,4885.0,97.947,97.947,97.8628,97.888,4885.0
2016-06-15 13:50:00,116.19,116.2,116.06,116.06,6518.0,97.888,97.8965,97.7785,97.7785,6518.0
2016-06-15 14:00:00,116.1,116.49,116.1,116.16,13499.0,97.8122,98.1408,97.8122,97.8628,13499.0
2016-06-15 14:10:00,116.24,116.32,116.08,116.23,5700.0,97.9302,97.9976,97.7954,97.9217,5700.0
2016-06-15 14:20:00,116.17,116.25,116.03,116.05,8659.0,97.8712,97.9386,97.7532,97.7701,8659.0
2016-06-15 14:30:00,115.94,116.06,115.91,115.91,6780.0,97.6774,97.7785,97.6521,97.6521,6780.0
2016-06-15 14:40:00,116.07,116.34,116.07,116.25,5850.0,97.7869,98.0144,97.7869,97.9386,5850.0
2016-06-15 14:50:00,116.25,116.28,116.07,116.25,6850.0,97.9386,97.9639,97.7869,97.9386,6850.0
2016-06-15 15:00:00,116.23,116.29,116.18,116.22,9311.0,97.9217,97.9723,97.8796,97.9133,9311.0
2016-06-15 15:10:00,116.23,116.39,116.19,116.39,10458.0,97.9217,98.0565,97.888,98.0565,10458.0
2016-06-15 15:20:00,116.39,116.5,116.35,116.44,9209.0,98.0565,98.1492,98.0228,98.0987,9209.0
2016-06-15 15:30:00,116.45,116.53,115.94,115.94,17059.0,98.1071,98.1745,97.6774,97.6774,17059.0
2016-06-15 15:40:00,115.93,115.98,115.55,115.66,23917.0,97.669,97.7111,97.3489,97.4415,23917.0
2016-06-15 15:50:00,115.64,115.66,115.45,115.57,77126.0,97.4247,97.4415,97.2646,97.3657,77126.0
2016-06-16 09:30:00,114.75,114.96,114.52,114.52,11749.0,96.6749,96.8518,96.4811,96.4811,11749.0
2016-06-16 09:40:00,114.67,115.15,114.56,114.67,43401.0,96.6075,97.0119,96.5148,96.6075,43401.0
2016-06-16 09:50:00,114.67,114.69,114.16,114.24,8601.0,96.6075,96.6243,96.1778,96.2452,8601.0
2016-06-16 10:00:00,114.26,114.31,114.07,114.28,8200.0,96.2621,96.3042,96.102,96.2789,8200.0
2016-06-16 10:10:00,114.3,114.49,114.25,114.42,3300.0,96.2958,96.4558,96.2536,96.3969,3300.0
2016-06-16 10:20:00,114.32,114.34,114.11,114.3,5500.0,96.3126,96.3295,96.1357,96.2958,5500.0
2016-06-16 10:30:00,114.39,114.39,114.0,114.0,6434.0,96.3716,96.3716,96.043,96.043,6434.0
2016-06-16 10:40:00,114.0,114.15,113.96,114.12,10910.0,96.043,96.1694,96.0093,96.1441,10910.0
2016-06-16 10:50:00,114.07,114.49,113.87,114.49,24066.0,96.102,96.4558,95.9335,96.4558,24066.0
2016-06-16 11:00:00,114.47,114.66,114.44,114.65,18229.0,96.439,96.599,96.4137,96.5906,18229.0
2016-06-16 11:10:00,114.62,114.84,114.55,114.58,14365.0,96.5653,96.7507,96.5064,96.5316,14365.0
2016-06-16 11:20:00,114.61,115.07,114.59,114.95,67654.0,96.5569,96.9445,96.5401,96.8434,67654.0
2016-06-16 11:30:00,115.01,115.03,114.86,114.92,8174.0,96.8939,96.9108,96.7675,96.8181,8174.0
2016-06-16 11:40:00,114.91,115.01,114.75,114.83,47230.0,96.8097,96.8939,96.6749,96.7423,47230.0
2016-06-16 11:50:00,114.82,114.86,114.64,114.69,5264.0,96.7338,96.7675,96.5822,96.6243,5264.0
2016-06-16 12:00:00,114.65,114.79,114.53,114.73,7636.0,96.5906,96.7086,96.4895,96.658,7636.0
2016-06-16 12:10:00,114.73,115.03,114.72,115.03,12642.0,96.658,96.9108,96.6496,96.9108,12642.0
2016-06-16 12:20:00,115.04,115.17,114.86,115.09,56158.0,96.9192,97.0287,96.7675,96.9613,56158.0
2016-06-16 12:30:00,115.18,115.53,115.05,115.5,8276.0,97.0371,97.332,96.9276,97.3067,8276.0
2016-06-16 12:40:00,115.49,115.79,115.37,115.49,9275.0,97.2983,97.5511,97.1972,97.2983,9275.0
2016-06-16 12:50:00,115.46,115.46,115.24,115.35,2600.0,97.273,97.273,97.0877,97.1804,2600.0
2016-06-16 13:00:00,115.41,115.8,115.41,115.57,14741.0,97.2309,97.5595,97.2309,97.3657,14741.0
2016-06-16 13:10:00,115.59,115.68,115.47,115.55,8226.0,97.3826,97.4584,97.2815,97.3489,8226.0
2016-06-16 13:20:00,115.53,115.62,115.37,115.43,10393.0,97.332,97.4078,97.1972,97.2478,10393.0
2016-06-16 13:30:00,115.49,115.53,115.3,115.43,3421.0,97.2983,97.332,97.1382,97.2478,3421.0
2016-06-16 13:40:00,115.38,115.43,115.2,115.26,3516.0,97.2056,97.2478,97.054,97.1045,3516.0
2016-06-16 13:50:00,115.25,115.33,115.17,115.21,5135.0,97.0961,97.1635,97.0287,97.0624,5135.0
2016-06-16 14:00:00,115.25,115.46,115.25,115.45,8878.0,97.0961,97.273,97.0961,97.2646,8878.0
2016-06-16 14:10:00,115.54,116.01,115.54,116.01,6907.0,97.3404,97.7364,97.3404,97.7364,6907.0
2016-06-16 14:20:00,115.94,115.96,115.6,115.78,12936.0,97.6774,97.6943,97.391,97.5426,12936.0
2016-06-16 14:30:00,115.73,115.8,115.54,115.62,18958.0,97.5005,97.5595,97.3404,97.4078,18958.0
2016-06-16 14:40:00,115.7,115.8,115.66,115.75,12850.0,97.4752,97.5595,97.4415,97.5174,12850.0
2016-06-16 14:50:00,115.74,116.03,115.71,115.85,12988.0,97.5089,97.7532,97.4837,97.6016,12988.0
2016-06-16 15:00:00,115.88,115.95,115.8,115.95,12173.0,97.6269,97.6858,97.5595,97.6858,12173.0
2016-06-16 15:10:00,115.92,116.0,115.81,115.88,24213.0,97.6606,97.728,97.5679,97.6269,24213.0
2016-06-16 15:20:00,115.86,116.05,115.8,115.95,32796.0,97.61,97.7701,97.5595,97.6858,32796.0
2016-06-16 15:30:00,115.99,116.07,115.85,115.91,21153.0,97.7195,97.7869,97.6016,97.6521,21153.0
2016-06-16 15:40:00,115.93,116.25,115.93,116.13,23489.0,97.669,97.9386,97.669,97.8375,23489.0
2016-06-16 15:50:00,116.04,116.06,115.81,115.9,55232.0,97.7617,97.7785,97.5679,97.6437,55232.0
2016-06-17 09:30:00,116.11,116.15,115.65,116.11,79061.0,97.8206,97.8543,97.4331,97.8206,79061.0
2016-06-17 09:40:00,116.11,116.68,115.9,116.52,14111.0,97.8206,98.3009,97.6437,98.1661,14111.0
2016-06-17 09:50:00,116.55,117.11,116.55,116.92,14641.0,98.1913,98.6631,98.1913,98.5031,14641.0
2016-06-17 10:00:00,117.01,117.13,116.8,117.05,6353.0,98.5789,98.68,98.402,98.6126,6353.0
2016-06-17 10:10:00,117.05,117.23,117.05,117.13,5850.0,98.6126,98.7642,98.6126,98.68,5850.0
2016-06-17 10:20:00,117.17,117.17,116.73,116.73,5092.0,98.7137,98.7137,98.343,98.343,5092.0
2016-06-17 10:30:00,116.79,116.83,116.41,116.42,24206.0,98.3935,98.4272,98.0734,98.0818,24206.0
2016-06-17 10:40:00,116.41,116.8,116.35,116.74,15094.0,98.0734,98.402,98.0228,98.3514,15094.0
2016-06-17 10:50:00,116.73,116.79,116.51,116.62,6602.0,98.343,98.3935,98.1576,98.2503,6602.0
2016-06-17 11:00:00,116.58,116.58,116.31,116.41,36667.0,98.2166,98.2166,97.9891,98.0734,36667.0
2016-06-17 11:10:00,116.28,116.44,116.13,116.37,16258.0,97.9639,98.0987,97.8375,98.0397,16258.0
2016-06-17 11:20:00,116.36,116.48,116.06,116.07,15029.0,98.0313,98.1324,97.7785,97.7869,15029.0
2016-06-17 11:30:00,116.05,116.09,115.53,115.96,73543.0,97.7701,97.8038,97.332,97.6943,73543.0
2016-06-17 11:40:00,115.96,116.0,115.83,115.99,8927.0,97.6943,97.728,97.5848,97.7195,8927.0
2016-06-17 11:50:00,115.96,116.0,115.84,115.93,14074.0,97.6943,97.728,97.5932,97.669,14074.0
2016-06-17 12:00:00,115.96,116.34,115.96,116.31,54878.0,97.6943,98.0144,97.6943,97.9891,54878.0
2016-06-17 12:10:00,116.31,116.47,116.23,116.33,9044.0,97.9891,98.1239,97.9217,98.006,9044.0
2016-06-17 12:20:00,116.28,116.49,116.2,116.48,8439.0,97.9639,98.1408,97.8965,98.1324,8439.0
2016-06-17 12:30:00,116.54,116.64,116.42,116.56,8492.0,98.1829,98.2672,98.0818,98.1998,8492.0
2016-06-17 12:40:00,116.49,116.55,116.4,116.43,7202.0,98.1408,98.1913,98.065,98.0902,7202.0
2016-06-17 12:50:00,116.47,116.52,116.35,116.44,3700.0,98.1239,98.1661,98.0228,98.0987,3700.0
2016-06-17 13:00:00,116.35,116.55,116.22,116.55,6009.0,98.0228,98.1913,97.9133,98.1913,6009.0
2016-06-17 13:10:00,116.51,116.58,116.45,116.55,6221.0,98.1576,98.2166,98.1071,98.1913,6221.0
2016-06-17 13:20:00,116.53,116.68,116.44,116.53,4695.0,98.1745,98.3009,98.0987,98.1745,4695.0
2016-06-17 13:30:00,116.55,116.58,116.48,116.56,4214.0,98.1913,98.2166,98.1324,98.1998,4214.0
2016-06-17 13:40:00,116.65,116.72,116.51,116.68,11890.0,98.2756,98.3346,98.1576,98.3009,11890.0
2016-06-17 13:50:00,116.67,116.91,116.67,116.81,10594.0,98.2924,98.4946,98.2924,98.4104,10594.0
2016-06-17 14:00:00,116.73,116.84,116.62,116.74,9825.0,98.343,98.4357,98.2503,98.3514,9825.0
2016-06-17 14:10:00,116.84,117.02,116.84,116.86,28627.0,98.4357,98.5873,98.4357,98.4525,28627.0
2016-06-17 14:20:00,116.84,117.0,116.68,116.92,11472.0,98.4357,98.5705,98.3009,98.5031,11472.0
2016-06-17 14:30:00,116.92,117.09,116.92,116.99,8637.0,98.5031,98.6463,98.5031,98.562,8637.0
2016-06-17 14:40:00,117.0,117.15,116.98,117.06,8826.0,98.5705,98.6968,98.5536,98.621,8826.0
2016-06-17 14:50:00,117.06,117.11,116.71,116.71,10902.0,98.621,98.6631,98.3261,98.3261,10902.0
2016-06-17 15:00:00,116.77,116.86,116.51,116.56,10924.0,98.3767,98.4525,98.1576,98.1998,10924.0
2016-06-17 15:10:00,116.54,116.61,116.43,116.57,14046.0,98.1829,98.2419,98.0902,98.2082,14046.0
2016-06-17 15:20:00,116.56,116.62,116.33,116.35,45595.0,98.1998,98.2503,98.006,98.0228,45595.0
2016-06-17 15:30:00,116.38,116.66,116.32,116.59,35277.0,98.0481,98.284,97.9976,98.225,35277.0
2016-06-17 15:40:00,116.62,116.75,116.16,116.7,64082.0,98.2503,98.3598,97.8628,98.3177,64082.0
2016-06-17 15:50:00,116.69,116.76,116.61,116.68,87578.0,98.3093,98.3683,98.2419,98.3009,87578.0
2016-06-20 09:30:00,118.41,119.32,118.41,119.32,25027.0,99.7584,100.525,99.7584,100.525,25027.0
2016-06-20 09:40:00,119.28,119.42,118.74,119.34,17483.0,100.4913,100.6093,100.0364,100.5419,17483.0
2016-06-20 09:50:00,119.25,119.31,118.98,119.14,22352.0,100.466,100.5166,100.2386,100.3734,22352.0
2016-06-20 10:00:00,119.11,119.64,118.96,119.35,18238.0,100.3481,100.7946,100.2217,100.5503,18238.0
2016-06-20 10:10:00,119.32,119.41,118.83,119.12,13980.0,100.525,100.6008,100.1122,100.3565,13980.0
2016-06-20 10:20:00,119.19,119.26,118.88,118.91,25549.0,100.4155,100.4745,100.1543,100.1796,25549.0
2016-06-20 10:30:00,118.88,118.88,118.55,118.59,10180.0,100.1543,100.1543,99.8763,99.91,10180.0
2016-06-20 10:40:00,118.61,119.01,118.61,119.01,10378.0,99.9269,100.2638,99.9269,100.2638,10378.0
2016-06-20 10:50:00,118.96,118.97,118.86,118.87,6655.0,100.2217,100.2301,100.1375,100.1459,6655.0
2016-06-20 11:00:00,118.87,118.98,118.79,118.91,7022.0,100.1459,100.2386,100.0785,100.1796,7022.0
2016-06-20 11:10:00,118.9,118.9,118.52,118.56,6419.0,100.1712,100.1712,99.851,99.8847,6419.0
2016-06-20 11:20:00,118.58,118.76,118.58,118.61,7042.0,99.9016,100.0532,99.9016,99.9269,7042.0
2016-06-20 11:30:00,118.61,118.71,118.57,118.63,7425.0,99.9269,100.0111,99.8932,99.9437,7425.0
2016-06-20 11:40:00,118.65,118.77,118.45,118.45,8710.0,99.9606,100.0616,99.7921,99.7921,8710.0
2016-06-20 11:50:00,118.41,118.66,118.41,118.66,4700.0,99.7584,99.969,99.7584,99.969,4700.0
2016-06-20 12:00:00,118.71,118.78,118.66,118.76,4148.0,100.0111,100.0701,99.969,100.0532,4148.0
2016-06-20 12:10:00,118.86,118.86,118.62,118.68,3896.0,100.1375,100.1375,99.9353,99.9858,3896.0
2016-06-20 12:20:00,118.78,118.82,118.58,118.63,5100.0,100.0701,100.1038,99.9016,99.9437,5100.0
2016-06-20 12:30:00,118.68,118.68,118.53,118.55,3301.0,99.9858,99.9858,99.8595,99.8763,3301.0
2016-06-20 12:40:00,118.56,118.63,118.44,118.56,9535.0,99.8847,99.9437,99.7836,99.8847,9535.0
2016-06-20 12:50:00,118.56,118.63,118.47,118.5,5279.0,99.8847,99.9437,99.8089,99.8342,5279.0
2016-06-20 13:00:00,118.42,118.52,118.36,118.39,7302.0,99.7668,99.851,99.7162,99.7415,7302.0
2016-06-20 13:10:00,118.42,118.42,118.08,118.14,9477.0,99.7668,99.7668,99.4803,99.5309,9477.0
2016-06-20 13:20:00,118.08,118.26,117.99,118.01,17092.0,99.4803,99.632,99.4045,99.4214,17092.0
2016-06-20 13:30:00,118.0,118.17,117.97,118.13,9024.0,99.4129,99.5562,99.3877,99.5225,9024.0
2016-06-20 13:40:00,118.13,118.25,118.11,118.16,10255.0,99.5225,99.6236,99.5056,99.5477,10255.0
2016-06-20 13:50:00,118.2,118.31,118.12,118.2,10304.0,99.5814,99.6741,99.514,99.5814,10304.0
2016-06-20 14:00:00,118.19,118.2,117.94,117.94,12106.0,99.573,99.5814,99.3624,99.3624,12106.0
2016-06-20 14:10:00,117.95,118.03,117.91,117.96,8948.0,99.3708,99.4382,99.3371,99.3792,8948.0
2016-06-20 14:20:00,117.95,118.13,117.86,117.94,10788.0,99.3708,99.5225,99.295,99.3624,10788.0
2016-06-20 14:30:00,117.97,118.06,117.88,117.9,13112.0,99.3877,99.4635,99.3118,99.3287,13112.0
2016-06-20 14:40:00,117.91,118.08,117.83,118.08,21055.0,99.3371,99.4803,99.2697,99.4803,21055.0
2016-06-20 14:50:00,118.13,118.28,118.12,118.28,7876.0,99.5225,99.6488,99.514,99.6488,7876.0
2016-06-20 15:00:00,118.29,118.39,118.23,118.31,15345.0,99.6573,99.7415,99.6067,99.6741,15345.0
2016-06-20 15:10:00,118.29,118.33,118.15,118.15,8125.0,99.6573,99.691,99.5393,99.5393,8125.0
2016-06-20 15:20:00,118.17,118.27,118.02,118.04,13517.0,99.5562,99.6404,99.4298,99.4466,13517.0
2016-06-20 15:30:00,118.05,118.14,118.01,118.11,25578.0,99.4551,99.5309,99.4214,99.5056,25578.0
2016-06-20 15:40:00,118.09,118.24,118.02,118.07,81350.0,99.4888,99.6151,99.4298,99.4719,81350.0
2016-06-20 15:50:00,118.04,118.04,117.88,117.99,46682.0,99.4466,99.4466,99.3118,99.4045,46682.0
2016-06-21 09:30:00,118.03,118.09,117.3,117.46,16268.0,99.4382,99.4888,98.8232,98.958,16268.0
2016-06-21 09:40:00,117.5,117.5,117.02,117.25,11715.0,98.9917,98.9917,98.5873,98.7811,11715.0
2016-06-21 09:50:00,117.23,117.27,116.79,117.06,7273.0,98.7642,98.7979,98.3935,98.621,7273.0
2016-06-21 10:00:00,117.05,117.11,116.72,116.84,13874.0,98.6126,98.6631,98.3346,98.4357,13874.0
2016-06-21 10:10:00,116.81,117.2,116.78,116.91,9655.0,98.4104,98.739,98.3851,98.4946,9655.0
2016-06-21 10:20:00,116.84,116.87,116.59,116.81,7500.0,98.4357,98.4609,98.225,98.4104,7500.0
2016-06-21 10:30:00,116.81,116.89,116.63,116.67,9949.0,98.4104,98.4778,98.2587,98.2924,9949.0
2016-06-21 10:40:00,116.64,116.75,116.52,116.65,11988.0,98.2672,98.3598,98.1661,98.2756,11988.0
2016-06-21 10:50:00,116.56,116.7,116.51,116.6,8818.0,98.1998,98.3177,98.1576,98.2335,8818.0
2016-06-21 11:00:00,116.61,116.91,116.6,116.83,9893.0,98.2419,98.4946,98.2335,98.4272,9893.0
2016-06-21 11:10:00,116.83,117.14,116.83,117.12,3992.0,98.4272,98.6884,98.4272,98.6716,3992.0
2016-06-21 11:20:00,117.13,117.13,116.91,116.92,16978.0,98.68,98.68,98.4946,98.5031,16978.0
2016-06-21 11:30:00,116.88,116.91,116.55,116.72,13591.0,98.4694,98.4946,98.1913,98.3346,13591.0
2016-06-21 11:40:00,116.76,116.76,116.51,116.62,7843.0,98.3683,98.3683,98.1576,98.2503,7843.0
2016-06-21 11:50:00,116.72,116.89,116.6,116.85,5803.0,98.3346,98.4778,98.2335,98.4441,5803.0
2016-06-21 12:00:00,116.89,117.29,116.8,116.86,33358.0,98.4778,98.8148,98.402,98.4525,33358.0
2016-06-21 12:10:00,116.82,117.04,116.8,117.02,7223.0,98.4188,98.6042,98.402,98.5873,7223.0
2016-06-21 12:20:00,117.01,117.09,116.95,117.02,8124.0,98.5789,98.6463,98.5283,98.5873,8124.0
2016-06-21 12:30:00,117.04,117.14,116.95,117.11,4050.0,98.6042,98.6884,98.5283,98.6631,4050.0
2016-06-21 12:40:00,117.13,117.15,117.05,117.05,1107.0,98.68,98.6968,98.6126,98.6126,1107.0
2016-06-21 12:50:00,116.91,117.02,116.91,116.99,3674.0,98.4946,98.5873,98.4946,98.562,3674.0
2016-06-21 13:00:00,116.98,117.13,116.97,117.08,3713.0,98.5536,98.68,98.5452,98.6379,3713.0
2016-06-21 13:10:00,117.04,117.13,117.0,117.13,2114.0,98.6042,98.68,98.5705,98.68,2114.0
2016-06-21 13:20:00,117.13,117.16,116.99,116.99,4867.0,98.68,98.7053,98.562,98.562,4867.0
2016-06-21 13:30:00,117.04,117.12,116.96,117.03,6139.0,98.6042,98.6716,98.5368,98.5957,6139.0
2016-06-21 13:40:00,117.02,117.14,117.02,117.03,2842.0,98.5873,98.6884,98.5873,98.5957,2842.0
2016-06-21 13:50:00,117.07,117.29,117.07,117.26,7988.0,98.6294,98.8148,98.6294,98.7895,7988.0
2016-06-21 14:00:00,117.24,117.32,117.17,117.32,9826.0,98.7727,98.84,98.7137,98.84,9826.0
2016-06-21 14:10:00,117.32,117.45,117.31,117.44,9177.0,98.84,98.9496,98.8316,98.9411,9177.0
2016-06-21 14:20:00,117.44,117.55,117.4,117.55,9604.0,98.9411,99.0338,98.9074,99.0338,9604.0
2016-06-21 14:30:00,117.53,117.74,117.48,117.7,7694.0,99.017,99.1939,98.9748,99.1602,7694.0
2016-06-21 14:40:00,117.71,117.71,117.48,117.56,15733.0,99.1686,99.1686,98.9748,99.0422,15733.0
2016-06-21 14:50:00,117.53,117.56,117.33,117.33,4962.0,99.017,99.0422,98.8485,98.8485,4962.0
2016-06-21 15:00:00,117.36,117.38,117.17,117.24,10930.0,98.8737,98.8906,98.7137,98.7727,10930.0
2016-06-21 15:10:00,117.24,117.41,117.24,117.39,6065.0,98.7727,98.9159,98.7727,98.899,6065.0
2016-06-21 15:20:00,117.39,117.55,117.31,117.49,20800.0,98.899,99.0338,98.8316,98.9833,20800.0
2016-06-21 15:30:00,117.46,117.46,117.29,117.39,13695.0,98.958,98.958,98.8148,98.899,13695.0
2016-06-21 15:40:00,117.4,117.41,117.14,117.31,24185.0,98.9074,98.9159,98.6884,98.8316,24185.0
2016-06-21 15:50:00,117.32,117.32,117.14,117.18,30873.0,98.84,98.84,98.6884,98.7221,30873.0
2016-06-22 09:30:00,117.63,118.03,117.53,117.93,17732.0,99.1012,99.4382,99.017,99.354,17732.0
2016-06-22 09:40:00,117.94,118.46,117.92,118.09,12257.0,99.3624,99.8005,99.3455,99.4888,12257.0
2016-06-22 09:50:00,118.12,118.33,117.99,118.0,9000.0,99.514,99.691,99.4045,99.4129,9000.0
2016-06-22 10:00:00,117.95,118.13,117.87,118.12,7186.0,99.3708,99.5225,99.3034,99.514,7186.0
2016-06-22 10:10:00,118.1,118.25,118.01,118.13,7045.0,99.4972,99.6236,99.4214,99.5225,7045.0
2016-06-22 10:20:00,118.13,118.33,118.11,118.13,9700.0,99.5225,99.691,99.5056,99.5225,9700.0
2016-06-22 10:30:00,118.14,118.28,118.01,118.03,9989.0,99.5309,99.6488,99.4214,99.4382,9989.0
2016-06-22 10:40:00,117.98,118.16,117.98,118.03,11418.0,99.3961,99.5477,99.3961,99.4382,11418.0
2016-06-22 10:50:00,118.08,118.12,117.89,117.94,8826.0,99.4803,99.514,99.3203,99.3624,8826.0
2016-06-22 11:00:00,117.9,117.98,117.73,117.76,5440.0,99.3287,99.3961,99.1855,99.2107,5440.0
2016-06-22 11:10:00,117.77,117.96,117.76,117.9,3500.0,99.2192,99.3792,99.2107,99.3287,3500.0
2016-06-22 11:20:00,117.89,118.02,117.85,117.93,3933.0,99.3203,99.4298,99.2866,99.354,3933.0
2016-06-22 11:30:00,117.93,117.93,117.53,117.74,7970.0,99.354,99.354,99.017,99.1939,7970.0
2016-06-22 11:40:00,117.73,117.86,117.69,117.73,10599.0,99.1855,99.295,99.1518,99.1855,10599.0
2016-06-22 11:50:00,117.68,117.77,117.67,117.67,3885.0,99.1433,99.2192,99.1349,99.1349,3885.0
2016-06-22 12:00:00,117.72,117.77,117.58,117.69,10317.0,99.177,99.2192,99.0591,99.1518,10317.0
2016-06-22 12:10:00,117.68,117.93,117.67,117.78,29801.0,99.1433,99.354,99.1349,99.2276,29801.0
2016-06-22 12:20:00,117.8,117.8,117.57,117.69,12173.0,99.2444,99.2444,99.0507,99.1518,12173.0
2016-06-22 12:30:00,117.71,117.9,117.71,117.9,7400.0,99.1686,99.3287,99.1686,99.3287,7400.0
2016-06-22 12:40:00,117.88,117.91,117.69,117.74,10348.0,99.3118,99.3371,99.1518,99.1939,10348.0
2016-06-22 12:50:00,117.78,117.96,117.78,117.93,8431.0,99.2276,99.3792,99.2276,99.354,8431.0
2016-06-22 13:00:00,117.92,117.96,117.77,117.78,9831.0,99.3455,99.3792,99.2192,99.2276,9831.0
2016-06-22 13:10:00,117.75,117.82,117.72,117.81,6757.0,99.2023,99.2613,99.177,99.2529,6757.0
2016-06-22 13:20:00,117.77,117.84,117.69,117.81,6222.0,99.2192,99.2781,99.1518,99.2529,6222.0
2016-06-22 13:30:00,117.8,117.9,117.77,117.89,7793.0,99.2444,99.3287,99.2192,99.3203,7793.0
2016-06-22 13:40:00,117.9,118.02,117.9,117.97,19376.0,99.3287,99.4298,99.3287,99.3877,19376.0
2016-06-22 13:50:00,117.96,117.96,117.7,117.73,3230.0,99.3792,99.3792,99.1602,99.1855,3230.0
2016-06-22 14:00:00,117.66,118.0,117.62,117.95,58565.0,99.1265,99.4129,99.0928,99.3708,58565.0
2016-06-22 14:10:00,117.98,118.02,117.87,117.88,26054.0,99.3961,99.4298,99.3034,99.3118,26054.0
2016-06-22 14:20:00,117.83,118.05,117.75,118.0,20389.0,99.2697,99.4551,99.2023,99.4129,20389.0
2016-06-22 14:30:00,118.01,118.03,117.89,117.98,16283.0,99.4214,99.4382,99.3203,99.3961,16283.0
2016-06-22 14:40:00,117.95,117.99,117.9,117.96,20482.0,99.3708,99.4045,99.3287,99.3792,20482.0
2016-06-22 14:50:00,117.95,118.02,117.9,118.02,7325.0,99.3708,99.4298,99.3287,99.4298,7325.0
2016-06-22 15:00:00,118.02,118.26,117.99,117.99,8039.0,99.4298,99.632,99.4045,99.4045,8039.0
2016-06-22 15:10:00,117.96,118.07,117.91,117.98,18395.0,99.3792,99.4719,99.3371,99.3961,18395.0
2016-06-22 15:20:00,117.98,117.99,117.8,117.88,35993.0,99.3961,99.4045,99.2444,99.3118,35993.0
2016-06-22 15:30:00,117.88,118.05,117.75,117.99,30845.0,99.3118,99.4551,99.2023,99.4045,30845.0
2016-06-22 15:40:00,118.01,118.04,117.9,117.99,29264.0,99.4214,99.4466,99.3287,99.4045,29264.0
2016-06-22 15:50:00,117.95,118.0,117.86,117.97,113534.0,99.3708,99.4129,99.295,99.3877,113534.0
2016-06-23 09:30:00,119.59,119.59,119.15,119.5,11112.0,100.7525,100.7525,100.3818,100.6767,11112.0
2016-06-23 09:40:00,119.47,119.87,119.31,119.85,29675.0,100.6514,100.9884,100.5166,100.9715,29675.0
2016-06-23 09:50:00,119.87,120.09,119.72,119.97,64083.0,100.9884,101.1737,100.862,101.0726,64083.0
2016-06-23 10:00:00,120.05,120.08,119.39,119.39,52514.0,101.14,101.1653,100.584,100.584,52514.0
2016-06-23 10:10:00,119.41,119.68,119.35,119.49,20118.0,100.6008,100.8283,100.5503,100.6682,20118.0
2016-06-23 10:20:00,119.5,119.85,119.5,119.85,20255.0,100.6767,100.9715,100.6767,100.9715,20255.0
2016-06-23 10:30:00,119.88,119.88,119.6,119.71,25071.0,100.9968,100.9968,100.7609,100.8536,25071.0
2016-06-23 10:40:00,119.73,119.81,119.59,119.67,11841.0,100.8704,100.9378,100.7525,100.8199,11841.0
2016-06-23 10:50:00,119.69,119.82,119.67,119.68,11335.0,100.8367,100.9463,100.8199,100.8283,11335.0
2016-06-23 11:00:00,119.69,119.96,119.67,119.87,46718.0,100.8367,101.0642,100.8199,100.9884,46718.0
2016-06-23 11:10:00,119.84,120.13,119.76,120.1,17636.0,100.9631,101.2074,100.8957,101.1822,17636.0
2016-06-23 11:20:00,120.08,120.14,119.96,120.02,12799.0,101.1653,101.2159,101.0642,101.1148,12799.0
2016-06-23 11:30:00,120.02,120.17,120.02,120.12,4251.0,101.1148,101.2411,101.1148,101.199,4251.0
2016-06-23 11:40:00,120.13,120.13,119.89,119.95,21374.0,101.2074,101.2074,101.0052,101.0558,21374.0
2016-06-23 11:50:00,119.96,120.05,119.93,120.0,8101.0,101.0642,101.14,101.0389,101.0979,8101.0
2016-06-23 12:00:00,120.01,120.1,119.88,120.03,12344.0,101.1063,101.1822,100.9968,101.1232,12344.0
2016-06-23 12:10:00,120.01,120.02,119.91,120.02,12101.0,101.1063,101.1148,101.0221,101.1148,12101.0
2016-06-23 12:20:00,119.99,120.08,119.95,120.02,38958.0,101.0895,101.1653,101.0558,101.1148,38958.0
2016-06-23 12:30:00,119.97,120.09,119.96,119.97,7630.0,101.0726,101.1737,101.0642,101.0726,7630.0
2016-06-23 12:40:00,119.98,120.0,119.78,119.88,10690.0,101.0811,101.0979,100.9126,100.9968,10690.0
2016-06-23 12:50:00,119.84,119.85,119.74,119.77,4903.0,100.9631,100.9715,100.8789,100.9041,4903.0
2016-06-23 13:00:00,119.76,119.82,119.71,119.79,6149.0,100.8957,100.9463,100.8536,100.921,6149.0
2016-06-23 13:10:00,119.79,119.81,119.7,119.75,8399.0,100.921,100.9378,100.8452,100.8873,8399.0
2016-06-23 13:20:00,119.78,119.84,119.75,119.8,3700.0,100.9126,100.9631,100.8873,100.9294,3700.0
2016-06-23 13:30:00,119.84,119.9,119.74,119.89,15988.0,100.9631,101.0137,100.8789,101.0052,15988.0
2016-06-23 13:40:00,119.92,119.97,119.86,119.9,64765.0,101.0305,101.0726,100.98,101.0137,64765.0
2016-06-23 13:50:00,119.84,119.94,119.77,119.93,24285.0,100.9631,101.0474,100.9041,101.0389,24285.0
2016-06-23 14:00:00,119.89,119.99,119.78,119.96,19912.0,101.0052,101.0895,100.9126,101.0642,19912.0
2016-06-23 14:10:00,119.98,120.04,119.96,119.98,11704.0,101.0811,101.1316,101.0642,101.0811,11704.0
2016-06-23 14:20:00,119.95,120.02,119.88,119.99,16289.0,101.0558,101.1148,100.9968,101.0895,16289.0
2016-06-23 14:30:00,119.98,120.03,119.93,119.98,6355.0,101.0811,101.1232,101.0389,101.0811,6355.0
2016-06-23 14:40:00,119.98,120.1,119.94,120.08,9310.0,101.0811,101.1822,101.0474,101.1653,9310.0
2016-06-23 14:50:00,120.06,120.13,120.01,120.01,4613.0,101.1485,101.2074,101.1063,101.1063,4613.0
2016-06-23 15:00:00,120.05,120.13,120.04,120.09,13426.0,101.14,101.2074,101.1316,101.1737,13426.0
2016-06-23 15:10:00,120.08,120.13,120.06,120.07,7299.0,101.1653,101.2074,101.1485,101.1569,7299.0
2016-06-23 15:20:00,120.1,120.11,119.93,119.97,9901.0,101.1822,101.1906,101.0389,101.0726,9901.0
2016-06-23 15:30:00,119.98,120.11,119.97,120.06,15820.0,101.0811,101.1906,101.0726,101.1485,15820.0
2016-06-23 15:40:00,120.05,120.33,120.02,120.26,32311.0,101.14,101.3759,101.1148,101.3169,32311.0
2016-06-23 15:50:00,120.25,120.6,120.25,120.57,101081.0,101.3085,101.6034,101.3085,101.5781,101081.0
2016-06-24 09:30:00,115.37,115.82,115.03,115.75,87991.0,97.1972,97.5763,96.9108,97.5174,87991.0
2016-06-24 09:40:00,115.86,116.33,115.65,116.28,46000.0,97.61,98.006,97.4331,97.9639,46000.0
2016-06-24 09:50:00,116.12,116.66,115.92,116.41,17786.0,97.8291,98.284,97.6606,98.0734,17786.0
2016-06-24 10:00:00,116.56,117.0,116.46,116.8,26626.0,98.1998,98.5705,98.1155,98.402,26626.0
2016-06-24 10:10:00,116.84,116.96,116.29,116.3,25385.0,98.4357,98.5368,97.9723,97.9807,25385.0
2016-06-24 10:20:00,116.34,116.44,115.97,116.31,27643.0,98.0144,98.0987,97.7027,97.9891,27643.0
2016-06-24 10:30:00,116.29,116.45,115.9,116.15,15809.0,97.9723,98.1071,97.6437,97.8543,15809.0
2016-06-24 10:40:00,116.06,116.07,115.76,115.78,6392.0,97.7785,97.7869,97.5258,97.5426,6392.0
2016-06-24 10:50:00,115.78,115.88,115.42,115.42,9885.0,97.5426,97.6269,97.2393,97.2393,9885.0
2016-06-24 11:00:00,115.46,115.67,115.11,115.67,55494.0,97.273,97.45,96.9782,97.45,55494.0
2016-06-24 11:10:00,115.73,115.88,115.48,115.73,61097.0,97.5005,97.6269,97.2899,97.5005,61097.0
2016-06-24 11:20:00,115.73,115.73,115.17,115.43,17047.0,97.5005,97.5005,97.0287,97.2478,17047.0
2016-06-24 11:30:00,115.57,115.63,115.35,115.43,5698.0,97.3657,97.4163,97.1804,97.2478,5698.0
2016-06-24 11:40:00,115.45,115.51,115.08,115.11,12722.0,97.2646,97.3152,96.9529,96.9782,12722.0
2016-06-24 11:50:00,115.11,115.16,114.84,114.85,13425.0,96.9782,97.0203,96.7507,96.7591,13425.0
2016-06-24 12:00:00,114.9,114.93,114.61,114.61,11835.0,96.8012,96.8265,96.5569,96.5569,11835.0
2016-06-24 12:10:00,114.57,114.57,114.26,114.39,16715.0,96.5232,96.5232,96.2621,96.3716,16715.0
2016-06-24 12:20:00,114.37,114.66,114.36,114.61,8140.0,96.3547,96.599,96.3463,96.5569,8140.0
2016-06-24 12:30:00,114.63,114.71,114.22,114.26,8759.0,96.5738,96.6412,96.2284,96.2621,8759.0
2016-06-24 12:40:00,114.24,114.29,113.84,113.97,10795.0,96.2452,96.2873,95.9082,96.0177,10795.0
2016-06-24 12:50:00,113.99,114.1,113.86,113.97,8135.0,96.0346,96.1273,95.9251,96.0177,8135.0
2016-06-24 13:00:00,113.98,114.17,113.97,114.04,10026.0,96.0262,96.1862,96.0177,96.0767,10026.0
2016-06-24 13:10:00,114.03,114.29,114.0,114.13,8976.0,96.0683,96.2873,96.043,96.1525,8976.0
2016-06-24 13:20:00,114.15,114.18,114.04,114.15,9760.0,96.1694,96.1947,96.0767,96.1694,9760.0
2016-06-24 13:30:00,114.18,114.46,114.13,114.33,10742.0,96.1947,96.4305,96.1525,96.321,10742.0
2016-06-24 13:40:00,114.33,114.35,114.17,114.29,13559.0,96.321,96.3379,96.1862,96.2873,13559.0
2016-06-24 13:50:00,114.3,114.52,114.21,114.39,45124.0,96.2958,96.4811,96.2199,96.3716,45124.0
2016-06-24 14:00:00,114.38,114.43,114.29,114.34,28640.0,96.3632,96.4053,96.2873,96.3295,28640.0
2016-06-24 14:10:00,114.34,114.38,114.18,114.19,39957.0,96.3295,96.3632,96.1947,96.2031,39957.0
2016-06-24 14:20:00,114.19,114.2,113.72,113.8,27961.0,96.2031,96.2115,95.8071,95.8745,27961.0
2016-06-24 14:30:00,113.77,113.79,113.52,113.69,22455.0,95.8492,95.8661,95.6386,95.7818,22455.0
2016-06-24 14:40:00,113.68,113.7,113.27,113.38,29173.0,95.7734,95.7903,95.428,95.5207,29173.0
2016-06-24 14:50:00,113.35,113.7,113.33,113.36,30854.0,95.4954,95.7903,95.4785,95.5038,30854.0
2016-06-24 15:00:00,113.37,113.53,113.2,113.23,33915.0,95.5122,95.647,95.369,95.3943,33915.0
2016-06-24 15:10:00,113.22,113.23,112.54,112.6,19977.0,95.3859,95.3943,94.813,94.8635,19977.0
2016-06-24 15:20:00,112.56,112.78,112.56,112.7,25666.0,94.8298,95.0152,94.8298,94.9478,25666.0
2016-06-24 15:30:00,112.7,113.13,112.63,112.81,61411.0,94.9478,95.31,94.8888,95.0405,61411.0
2016-06-24 15:40:00,112.83,113.2,112.72,113.11,55937.0,95.0573,95.369,94.9646,95.2932,55937.0
2016-06-24 15:50:00,113.12,113.35,112.08,112.36,349961.0,95.3016,95.4954,94.4254,94.6613,349961.0
2016-06-27 09:30:00,110.34,110.64,109.5,109.59,47586.0,92.9595,93.2123,92.2518,92.3277,47586.0
2016-06-27 09:40:00,109.74,109.84,109.0,109.09,43557.0,92.454,92.5383,91.8306,91.9064,43557.0
2016-06-27 09:50:00,109.08,109.43,108.65,108.66,31779.0,91.898,92.1929,91.5357,91.5442,31779.0
2016-06-27 10:00:00,108.64,108.99,108.35,108.44,30407.0,91.5273,91.8222,91.283,91.3588,30407.0
2016-06-27 10:10:00,108.42,108.47,107.91,108.26,48625.0,91.342,91.3841,90.9123,91.2072,48625.0
2016-06-27 10:20:00,108.27,108.46,107.78,107.9,34767.0,91.2156,91.3757,90.8028,90.9039,34767.0
2016-06-27 10:30:00,107.89,108.26,107.86,107.94,38248.0,90.8954,91.2072,90.8702,90.9376,38248.0
2016-06-27 10:40:00,108.03,108.24,107.42,107.57,35887.0,91.0134,91.1903,90.4995,90.6258,35887.0
2016-06-27 10:50:00,107.58,107.59,107.16,107.19,21993.0,90.6343,90.6427,90.2804,90.3057,21993.0
2016-06-27 11:00:00,107.2,107.9,107.17,107.66,19755.0,90.3141,90.9039,90.2889,90.7017,19755.0
2016-06-27 11:10:00,107.69,107.83,107.52,107.79,41624.0,90.7269,90.8449,90.5837,90.8112,41624.0
2016-06-27 11:20:00,107.79,108.33,107.65,108.3,27106.0,90.8112,91.2661,90.6932,91.2409,27106.0
2016-06-27 11:30:00,108.29,108.86,108.26,108.73,29419.0,91.2324,91.7126,91.2072,91.6031,29419.0
2016-06-27 11:40:00,108.83,109.13,108.78,109.04,15179.0,91.6874,91.9401,91.6452,91.8643,15179.0
2016-06-27 11:50:00,109.05,109.08,108.82,108.85,16762.0,91.8727,91.898,91.6789,91.7042,16762.0
2016-06-27 12:00:00,108.86,108.9,108.67,108.75,21242.0,91.7126,91.7463,91.5526,91.62,21242.0
2016-06-27 12:10:00,108.72,108.9,108.63,108.82,15171.0,91.5947,91.7463,91.5189,91.6789,15171.0
2016-06-27 12:20:00,108.78,109.04,108.72,108.97,8794.0,91.6452,91.8643,91.5947,91.8053,8794.0
2016-06-27 12:30:00,109.0,109.01,108.66,108.68,9753.0,91.8306,91.839,91.5442,91.561,9753.0
2016-06-27 12:40:00,108.62,108.62,108.32,108.53,11531.0,91.5105,91.5105,91.2577,91.4346,11531.0
2016-06-27 12:50:00,108.52,108.69,108.41,108.68,15733.0,91.4262,91.5694,91.3335,91.561,15733.0
2016-06-27 13:00:00,108.61,108.75,108.57,108.58,9625.0,91.502,91.62,91.4683,91.4768,9625.0
2016-06-27 13:10:00,108.58,108.76,108.56,108.69,14677.0,91.4768,91.6284,91.4599,91.5694,14677.0
2016-06-27 13:20:00,108.66,108.74,108.59,108.64,16263.0,91.5442,91.6115,91.4852,91.5273,16263.0
2016-06-27 13:30:00,108.64,108.66,108.39,108.45,9927.0,91.5273,91.5442,91.3167,91.3672,9927.0
2016-06-27 13:40:00,108.39,108.43,108.08,108.22,11898.0,91.3167,91.3504,91.0555,91.1735,11898.0
2016-06-27 13:50:00,108.22,108.32,108.08,108.17,19974.0,91.1735,91.2577,91.0555,91.1313,19974.0
2016-06-27 14:00:00,108.17,108.23,107.98,108.02,27384.0,91.1313,91.1819,90.9713,91.005,27384.0
2016-06-27 14:10:00,107.97,108.1,107.86,107.92,15817.0,90.9628,91.0724,90.8702,90.9207,15817.0
2016-06-27 14:20:00,107.86,108.17,107.86,108.17,11648.0,90.8702,91.1313,90.8702,91.1313,11648.0
2016-06-27 14:30:00,108.19,108.26,108.03,108.18,43554.0,91.1482,91.2072,91.0134,91.1398,43554.0
2016-06-27 14:40:00,108.18,108.3,107.97,108.0,11549.0,91.1398,91.2409,90.9628,90.9881,11549.0
2016-06-27 14:50:00,107.99,108.01,107.8,107.88,13663.0,90.9797,90.9965,90.8196,90.887,13663.0
2016-06-27 15:00:00,107.93,108.2,107.93,108.0,20448.0,90.9291,91.1566,90.9291,90.9881,20448.0
2016-06-27 15:10:00,108.01,108.29,107.97,108.01,56747.0,90.9965,91.2324,90.9628,90.9965,56747.0
2016-06-27 15:20:00,108.01,108.07,107.67,108.03,37901.0,90.9965,91.0471,90.7101,91.0134,37901.0
2016-06-27 15:30:00,108.03,108.53,107.95,108.52,40836.0,91.0134,91.4346,90.946,91.4262,40836.0
2016-06-27 15:40:00,108.5,108.58,108.31,108.42,36685.0,91.4094,91.4768,91.2493,91.342,36685.0
2016-06-27 15:50:00,108.42,108.42,108.05,108.12,113724.0,91.342,91.342,91.0302,91.0892,113724.0
2016-06-28 09:30:00,109.19,110.35,108.92,110.09,97510.0,91.9907,92.9679,91.7632,92.7489,97510.0
2016-06-28 09:40:00,110.06,110.13,109.52,109.95,46034.0,92.7236,92.7826,92.2687,92.631,46034.0
2016-06-28 09:50:00,110.03,110.25,109.53,109.53,21161.0,92.6984,92.8837,92.2771,92.2771,21161.0
2016-06-28 10:00:00,109.53,109.98,109.53,109.86,19551.0,92.2771,92.6562,92.2771,92.5551,19551.0
2016-06-28 10:10:00,109.8,110.26,109.8,109.98,17746.0,92.5046,92.8921,92.5046,92.6562,17746.0
2016-06-28 10:20:00,110.0,110.0,109.38,109.59,15850.0,92.6731,92.6731,92.1507,92.3277,15850.0
2016-06-28 10:30:00,109.56,109.82,109.41,109.42,18017.0,92.3024,92.5214,92.176,92.1844,18017.0
2016-06-28 10:40:00,109.39,109.62,109.29,109.38,26099.0,92.1592,92.3529,92.0749,92.1507,26099.0
2016-06-28 10:50:00,109.35,109.44,108.77,108.87,28632.0,92.1255,92.2013,91.6368,91.7211,28632.0
2016-06-28 11:00:00,108.89,108.99,108.72,108.74,26161.0,91.7379,91.8222,91.5947,91.6115,26161.0
2016-06-28 11:10:00,108.7,109.11,108.67,109.02,17641.0,91.5779,91.9233,91.5526,91.8474,17641.0
2016-06-28 11:20:00,108.98,109.0,108.67,108.73,48931.0,91.8137,91.8306,91.5526,91.6031,48931.0
2016-06-28 11:30:00,108.71,108.96,108.64,108.86,50541.0,91.5863,91.7969,91.5273,91.7126,50541.0
2016-06-28 11:40:00,108.85,109.08,108.7,109.04,59284.0,91.7042,91.898,91.5779,91.8643,59284.0
2016-06-28 11:50:00,109.05,109.16,108.96,109.0,26654.0,91.8727,91.9654,91.7969,91.8306,26654.0
2016-06-28 12:00:00,109.03,109.07,108.72,108.77,30148.0,91.8559,91.8896,91.5947,91.6368,30148.0
2016-06-28 12:10:00,108.76,108.81,108.69,108.72,25290.0,91.6284,91.6705,91.5694,91.5947,25290.0
2016-06-28 12:20:00,108.75,108.81,108.7,108.7,14647.0,91.62,91.6705,91.5779,91.5779,14647.0
2016-06-28 12:30:00,108.7,109.05,108.7,109.05,12794.0,91.5779,91.8727,91.5779,91.8727,12794.0
2016-06-28 12:40:00,109.06,109.17,108.86,108.88,14881.0,91.8811,91.9738,91.7126,91.7295,14881.0
2016-06-28 12:50:00,108.88,108.93,108.76,108.91,22123.0,91.7295,91.7716,91.6284,91.7548,22123.0
2016-06-28 13:00:00,108.87,108.91,108.7,108.8,14876.0,91.7211,91.7548,91.5779,91.6621,14876.0
2016-06-28 13:10:00,108.82,108.88,108.6,108.71,31914.0,91.6789,91.7295,91.4936,91.5863,31914.0
2016-06-28 13:20:00,108.69,108.79,108.61,108.64,17371.0,91.5694,91.6537,91.502,91.5273,17371.0
2016-06-28 13:30:00,108.66,108.78,108.62,108.78,29290.0,91.5442,91.6452,91.5105,91.6452,29290.0
2016-06-28 13:40:00,108.77,108.86,108.7,108.79,23597.0,91.6368,91.7126,91.5779,91.6537,23597.0
2016-06-28 13:50:00,108.76,108.96,108.73,108.83,9214.0,91.6284,91.7969,91.6031,91.6874,9214.0
2016-06-28 14:00:00,108.82,108.95,108.74,108.75,14501.0,91.6789,91.7885,91.6115,91.62,14501.0
2016-06-28 14:10:00,108.75,108.87,108.7,108.85,11157.0,91.62,91.7211,91.5779,91.7042,11157.0
2016-06-28 14:20:00,108.83,108.93,108.74,108.93,9819.0,91.6874,91.7716,91.6115,91.7716,9819.0
2016-06-28 14:30:00,108.95,109.12,108.91,109.07,20234.0,91.7885,91.9317,91.7548,91.8896,20234.0
2016-06-28 14:40:00,109.05,109.25,108.99,109.21,24420.0,91.8727,92.0412,91.8222,92.0075,24420.0
2016-06-28 14:50:00,109.28,109.79,109.28,109.54,16558.0,92.0665,92.4962,92.0665,92.2855,16558.0
2016-06-28 15:00:00,109.55,109.65,109.49,109.59,24325.0,92.294,92.3782,92.2434,92.3277,24325.0
2016-06-28 15:10:00,109.6,109.81,109.6,109.62,31433.0,92.3361,92.513,92.3361,92.3529,31433.0
2016-06-28 15:20:00,109.55,109.59,109.23,109.33,20798.0,92.294,92.3277,92.0244,92.1086,20798.0
2016-06-28 15:30:00,109.35,109.54,109.23,109.49,34686.0,92.1255,92.2855,92.0244,92.2434,34686.0
2016-06-28 15:40:00,109.52,109.77,109.52,109.76,32462.0,92.2687,92.4793,92.2687,92.4709,32462.0
2016-06-28 15:50:00,109.76,109.87,109.59,109.85,60788.0,92.4709,92.5636,92.3277,92.5467,60788.0
2016-06-29 09:30:00,111.28,111.81,111.05,111.61,33839.0,93.7515,94.198,93.5577,94.0295,33839.0
2016-06-29 09:40:00,111.46,111.53,110.76,110.98,21492.0,93.9031,93.9621,93.3134,93.4987,21492.0
2016-06-29 09:50:00,110.86,111.11,110.79,110.79,6700.0,93.3976,93.6082,93.3386,93.3386,6700.0
2016-06-29 10:00:00,110.77,111.06,110.62,110.96,16281.0,93.3218,93.5661,93.1954,93.4819,16281.0
2016-06-29 10:10:00,111.03,111.16,110.95,111.16,8317.0,93.5408,93.6504,93.4734,93.6504,8317.0
2016-06-29 10:20:00,111.12,111.22,110.77,110.77,28933.0,93.6167,93.7009,93.3218,93.3218,28933.0
2016-06-29 10:30:00,110.76,111.02,110.71,110.81,20144.0,93.3134,93.5324,93.2712,93.3555,20144.0
2016-06-29 10:40:00,110.85,111.11,110.83,111.11,10405.0,93.3892,93.6082,93.3723,93.6082,10405.0
2016-06-29 10:50:00,111.17,111.35,111.04,111.35,16520.0,93.6588,93.8104,93.5493,93.8104,16520.0
2016-06-29 11:00:00,111.36,111.66,111.33,111.54,17585.0,93.8189,94.0716,93.7936,93.9705,17585.0
2016-06-29 11:10:00,111.54,111.65,111.42,111.53,12476.0,93.9705,94.0632,93.8694,93.9621,12476.0
2016-06-29 11:20:00,111.46,111.78,111.46,111.74,17854.0,93.9031,94.1727,93.9031,94.139,17854.0
2016-06-29 11:30:00,111.77,111.87,111.68,111.68,7319.0,94.1643,94.2485,94.0884,94.0884,7319.0
2016-06-29 11:40:00,111.64,111.79,111.51,111.53,7655.0,94.0547,94.1811,93.9452,93.9621,7655.0
2016-06-29 11:50:00,111.57,111.75,111.51,111.63,6531.0,93.9958,94.1474,93.9452,94.0463,6531.0
2016-06-29 12:00:00,111.63,111.8,111.59,111.7,5400.0,94.0463,94.1895,94.0126,94.1053,5400.0
2016-06-29 12:10:00,111.73,111.77,111.63,111.71,10479.0,94.1306,94.1643,94.0463,94.1137,10479.0
2016-06-29 12:20:00,111.65,111.83,111.65,111.82,6901.0,94.0632,94.2148,94.0632,94.2064,6901.0
2016-06-29 12:30:00,111.79,111.79,111.59,111.72,3791.0,94.1811,94.1811,94.0126,94.1221,3791.0
2016-06-29 12:40:00,111.68,111.69,111.54,111.55,5816.0,94.0884,94.0969,93.9705,93.9789,5816.0
2016-06-29 12:50:00,111.54,111.6,111.47,111.47,5874.0,93.9705,94.021,93.9115,93.9115,5874.0
2016-06-29 13:00:00,111.47,111.5,111.34,111.34,8541.0,93.9115,93.9368,93.802,93.802,8541.0
2016-06-29 13:10:00,111.3,111.52,111.19,111.44,5909.0,93.7683,93.9537,93.6756,93.8863,5909.0
2016-06-29 13:20:00,111.47,111.55,111.25,111.25,8425.0,93.9115,93.9789,93.7262,93.7262,8425.0
2016-06-29 13:30:00,111.3,111.62,111.3,111.61,6998.0,93.7683,94.0379,93.7683,94.0295,6998.0
2016-06-29 13:40:00,111.62,111.62,111.37,111.4,6030.0,94.0379,94.0379,93.8273,93.8526,6030.0
2016-06-29 13:50:00,111.34,111.36,111.26,111.3,35111.0,93.802,93.8189,93.7346,93.7683,35111.0
2016-06-29 14:00:00,111.31,111.44,111.26,111.4,35766.0,93.7767,93.8863,93.7346,93.8526,35766.0
2016-06-29 14:10:00,111.44,111.5,111.37,111.38,13994.0,93.8863,93.9368,93.8273,93.8357,13994.0
2016-06-29 14:20:00,111.39,111.53,111.38,111.42,7862.0,93.8441,93.9621,93.8357,93.8694,7862.0
2016-06-29 14:30:00,111.44,111.63,111.44,111.49,8422.0,93.8863,94.0463,93.8863,93.9284,8422.0
2016-06-29 14:40:00,111.46,111.57,111.42,111.42,12935.0,93.9031,93.9958,93.8694,93.8694,12935.0
2016-06-29 14:50:00,111.4,111.52,111.22,111.49,11152.0,93.8526,93.9537,93.7009,93.9284,11152.0
2016-06-29 15:00:00,111.53,111.7,111.47,111.64,24829.0,93.9621,94.1053,93.9115,94.0547,24829.0
2016-06-29 15:10:00,111.66,111.82,111.66,111.79,11072.0,94.0716,94.2064,94.0716,94.1811,11072.0
2016-06-29 15:20:00,111.81,111.82,111.68,111.75,15070.0,94.198,94.2064,94.0884,94.1474,15070.0
2016-06-29 15:30:00,111.75,111.75,111.54,111.61,27774.0,94.1474,94.1474,93.9705,94.0295,27774.0
2016-06-29 15:40:00,111.62,111.66,111.46,111.63,25070.0,94.0379,94.0716,93.9031,94.0463,25070.0
2016-06-29 15:50:00,111.65,111.65,111.51,111.62,53267.0,94.0632,94.0632,93.9452,94.0379,53267.0
2016-06-30 09:30:00,112.03,112.82,112.03,112.55,23545.0,94.3833,95.0489,94.3833,94.8214,23545.0
2016-06-30 09:40:00,112.68,112.68,112.11,112.33,11636.0,94.9309,94.9309,94.4507,94.6361,11636.0
2016-06-30 09:50:00,112.33,112.43,111.71,111.89,22326.0,94.6361,94.7203,94.1137,94.2654,22326.0
2016-06-30 10:00:00,111.88,111.95,111.53,111.72,12889.0,94.2569,94.3159,93.9621,94.1221,12889.0
2016-06-30 10:10:00,111.73,111.86,111.57,111.65,13601.0,94.1306,94.2401,93.9958,94.0632,13601.0
2016-06-30 10:20:00,111.67,111.85,111.55,111.82,16020.0,94.08,94.2317,93.9789,94.2064,16020.0
2016-06-30 10:30:00,111.92,112.09,111.84,112.05,17754.0,94.2906,94.4339,94.2232,94.4002,17754.0
2016-06-30 10:40:00,111.99,112.25,111.91,112.2,13918.0,94.3496,94.5687,94.2822,94.5265,13918.0
2016-06-30 10:50:00,112.25,112.83,112.25,112.83,6613.0,94.5687,95.0573,94.5687,95.0573,6613.0
2016-06-30 11:00:00,112.81,113.02,112.79,113.02,32706.0,95.0405,95.2174,95.0236,95.2174,32706.0
2016-06-30 11:10:00,113.13,113.26,112.98,113.09,7084.0,95.31,95.4196,95.1837,95.2763,7084.0
2016-06-30 11:20:00,113.12,113.26,113.05,113.17,7811.0,95.3016,95.4196,95.2426,95.3437,7811.0
2016-06-30 11:30:00,113.22,113.39,113.2,113.34,13221.0,95.3859,95.5291,95.369,95.487,13221.0
2016-06-30 11:40:00,113.37,113.39,113.15,113.29,9673.0,95.5122,95.5291,95.3269,95.4448,9673.0
2016-06-30 11:50:00,113.27,113.33,113.14,113.28,7434.0,95.428,95.4785,95.3185,95.4364,7434.0
2016-06-30 12:00:00,113.29,113.5,113.29,113.38,12569.0,95.4448,95.6218,95.4448,95.5207,12569.0
2016-06-30 12:10:00,113.42,113.74,113.36,113.69,8280.0,95.5544,95.824,95.5038,95.7818,8280.0
2016-06-30 12:20:00,113.71,113.84,113.63,113.77,6300.0,95.7987,95.9082,95.7313,95.8492,6300.0
2016-06-30 12:30:00,113.78,113.86,113.73,113.84,9644.0,95.8577,95.9251,95.8155,95.9082,9644.0
2016-06-30 12:40:00,113.89,113.91,113.73,113.91,10521.0,95.9503,95.9672,95.8155,95.9672,10521.0
2016-06-30 12:50:00,113.91,114.11,113.91,114.01,10140.0,95.9672,96.1357,95.9672,96.0514,10140.0
2016-06-30 13:00:00,114.02,114.03,113.91,113.97,9317.0,96.0599,96.0683,95.9672,96.0177,9317.0
2016-06-30 13:10:00,113.93,113.93,113.78,113.84,11820.0,95.984,95.984,95.8577,95.9082,11820.0
2016-06-30 13:20:00,113.85,113.86,113.7,113.76,11055.0,95.9166,95.9251,95.7903,95.8408,11055.0
2016-06-30 13:30:00,113.79,113.87,113.77,113.86,6914.0,95.8661,95.9335,95.8492,95.9251,6914.0
2016-06-30 13:40:00,113.84,113.95,113.7,113.9,20381.0,95.9082,96.0009,95.7903,95.9588,20381.0
2016-06-30 13:50:00,113.93,113.98,113.83,113.98,9207.0,95.984,96.0262,95.8998,96.0262,9207.0
2016-06-30 14:00:00,113.97,114.17,113.93,114.12,12252.0,96.0177,96.1862,95.984,96.1441,12252.0
2016-06-30 14:10:00,114.15,114.34,114.15,114.34,11532.0,96.1694,96.3295,96.1694,96.3295,11532.0
2016-06-30 14:20:00,114.34,114.37,114.11,114.12,10316.0,96.3295,96.3547,96.1357,96.1441,10316.0
2016-06-30 14:30:00,114.13,114.19,113.96,114.1,11577.0,96.1525,96.2031,96.0093,96.1273,11577.0
2016-06-30 14:40:00,114.1,114.34,114.1,114.3,15571.0,96.1273,96.3295,96.1273,96.2958,15571.0
2016-06-30 14:50:00,114.32,114.5,114.27,114.44,12934.0,96.3126,96.4642,96.2705,96.4137,12934.0
2016-06-30 15:00:00,114.45,114.47,114.34,114.4,20821.0,96.4221,96.439,96.3295,96.38,20821.0
2016-06-30 15:10:00,114.37,114.39,114.22,114.28,19515.0,96.3547,96.3716,96.2284,96.2789,19515.0
2016-06-30 15:20:00,114.29,114.65,114.22,114.62,22264.0,96.2873,96.5906,96.2284,96.5653,22264.0
2016-06-30 15:30:00,114.62,114.62,114.37,114.42,36492.0,96.5653,96.5653,96.3547,96.3969,36492.0
2016-06-30 15:40:00,114.42,114.45,114.3,114.36,38413.0,96.3969,96.4221,96.2958,96.3463,38413.0
2016-06-30 15:50:00,114.36,114.83,114.36,114.82,127494.0,96.3463,96.7423,96.3463,96.7338,127494.0
2016-07-01 09:30:00,114.53,115.13,114.02,115.02,37580.0,96.4895,96.995,96.0599,96.9023,37580.0
2016-07-01 09:40:00,115.1,115.41,114.96,115.31,16349.0,96.9697,97.2309,96.8518,97.1467,16349.0
2016-07-01 09:50:00,115.43,115.46,115.2,115.32,15094.0,97.2478,97.273,97.054,97.1551,15094.0
2016-07-01 10:00:00,115.41,115.83,115.32,115.79,28632.0,97.2309,97.5848,97.1551,97.5511,28632.0
2016-07-01 10:10:00,115.8,116.18,115.65,116.18,20717.0,97.5595,97.8796,97.4331,97.8796,20717.0
2016-07-01 10:20:00,116.17,116.33,116.06,116.14,12449.0,97.8712,98.006,97.7785,97.8459,12449.0
2016-07-01 10:30:00,116.15,116.49,116.05,116.46,35282.0,97.8543,98.1408,97.7701,98.1155,35282.0
2016-07-01 10:40:00,116.46,116.57,116.17,116.55,22653.0,98.1155,98.2082,97.8712,98.1913,22653.0
2016-07-01 10:50:00,116.55,116.8,116.55,116.58,37176.0,98.1913,98.402,98.1913,98.2166,37176.0
2016-07-01 11:00:00,116.57,116.59,116.15,116.15,16441.0,98.2082,98.225,97.8543,97.8543,16441.0
2016-07-01 11:10:00,116.17,116.27,116.0,116.0,36688.0,97.8712,97.9554,97.728,97.728,36688.0
2016-07-01 11:20:00,116.0,116.1,115.7,115.82,14145.0,97.728,97.8122,97.4752,97.5763,14145.0
2016-07-01 11:30:00,115.8,115.91,115.77,115.79,23182.0,97.5595,97.6521,97.5342,97.5511,23182.0
2016-07-01 11:40:00,115.79,115.9,115.79,115.83,18587.0,97.5511,97.6437,97.5511,97.5848,18587.0
2016-07-01 11:50:00,115.86,116.0,115.82,115.97,15002.0,97.61,97.728,97.5763,97.7027,15002.0
2016-07-01 12:00:00,115.99,116.1,115.89,115.95,9787.0,97.7195,97.8122,97.6353,97.6858,9787.0
2016-07-01 12:10:00,115.98,115.98,115.76,115.77,8518.0,97.7111,97.7111,97.5258,97.5342,8518.0
2016-07-01 12:20:00,115.74,115.88,115.63,115.66,21722.0,97.5089,97.6269,97.4163,97.4415,21722.0
2016-07-01 12:30:00,115.65,115.73,115.6,115.6,12554.0,97.4331,97.5005,97.391,97.391,12554.0
2016-07-01 12:40:00,115.57,115.63,115.53,115.56,7359.0,97.3657,97.4163,97.332,97.3573,7359.0
2016-07-01 12:50:00,115.57,115.86,115.54,115.79,8612.0,97.3657,97.61,97.3404,97.5511,8612.0
2016-07-01 13:00:00,115.79,115.95,115.79,115.82,9378.0,97.5511,97.6858,97.5511,97.5763,9378.0
2016-07-01 13:10:00,115.82,115.86,115.71,115.71,5700.0,97.5763,97.61,97.4837,97.4837,5700.0
2016-07-01 13:20:00,115.73,115.78,115.65,115.66,7173.0,97.5005,97.5426,97.4331,97.4415,7173.0
2016-07-01 13:30:00,115.65,115.7,115.53,115.59,9553.0,97.4331,97.4752,97.332,97.3826,9553.0
2016-07-01 13:40:00,115.58,115.74,115.57,115.65,9658.0,97.3741,97.5089,97.3657,97.4331,9658.0
2016-07-01 13:50:00,115.66,115.85,115.64,115.79,16600.0,97.4415,97.6016,97.4247,97.5511,16600.0
2016-07-01 14:00:00,115.79,115.87,115.72,115.76,12201.0,97.5511,97.6185,97.4921,97.5258,12201.0
2016-07-01 14:10:00,115.76,115.8,115.6,115.62,13706.0,97.5258,97.5595,97.391,97.4078,13706.0
2016-07-01 14:20:00,115.6,115.67,115.56,115.63,10337.0,97.391,97.45,97.3573,97.4163,10337.0
2016-07-01 14:30:00,115.59,115.66,115.54,115.59,9239.0,97.3826,97.4415,97.3404,97.3826,9239.0
2016-07-01 14:40:00,115.56,115.57,115.46,115.47,34255.0,97.3573,97.3657,97.273,97.2815,34255.0
2016-07-01 14:50:00,115.48,115.7,115.48,115.7,7679.0,97.2899,97.4752,97.2899,97.4752,7679.0
2016-07-01 15:00:00,115.69,115.92,115.68,115.83,16429.0,97.4668,97.6606,97.4584,97.5848,16429.0
2016-07-01 15:10:00,115.85,115.98,115.85,115.96,8837.0,97.6016,97.7111,97.6016,97.6943,8837.0
2016-07-01 15:20:00,115.97,116.0,115.73,115.87,16837.0,97.7027,97.728,97.5005,97.6185,16837.0
2016-07-01 15:30:00,115.83,116.04,115.69,115.75,27593.0,97.5848,97.7617,97.4668,97.5174,27593.0
2016-07-01 15:40:00,115.78,115.94,115.72,115.87,23117.0,97.5426,97.6774,97.4921,97.6185,23117.0
2016-07-01 15:50:00,115.88,116.04,115.85,115.88,66758.0,97.6269,97.7617,97.6016,97.6269,66758.0
2016-07-05 09:30:00,114.57,115.08,114.11,114.22,34565.0,96.5232,96.9529,96.1357,96.2284,34565.0
2016-07-05 09:40:00,114.31,114.31,113.65,114.28,17370.0,96.3042,96.3042,95.7481,96.2789,17370.0
2016-07-05 09:50:00,114.25,114.43,113.71,113.73,25204.0,96.2536,96.4053,95.7987,95.8155,25204.0
2016-07-05 10:00:00,113.71,113.71,113.46,113.59,19079.0,95.7987,95.7987,95.5881,95.6976,19079.0
2016-07-05 10:10:00,113.64,113.93,113.64,113.78,15902.0,95.7397,95.984,95.7397,95.8577,15902.0
2016-07-05 10:20:00,113.74,113.89,113.5,113.79,15140.0,95.824,95.9503,95.6218,95.8661,15140.0
2016-07-05 10:30:00,113.83,113.99,113.78,113.89,18913.0,95.8998,96.0346,95.8577,95.9503,18913.0
2016-07-05 10:40:00,113.9,113.99,113.54,113.56,25553.0,95.9588,96.0346,95.6555,95.6723,25553.0
2016-07-05 10:50:00,113.56,113.57,113.25,113.31,19935.0,95.6723,95.6807,95.4111,95.4617,19935.0
2016-07-05 11:00:00,113.27,113.4,113.14,113.22,15500.0,95.428,95.5375,95.3185,95.3859,15500.0
2016-07-05 11:10:00,113.17,113.28,112.97,113.22,34487.0,95.3437,95.4364,95.1753,95.3859,34487.0
2016-07-05 11:20:00,113.19,113.31,113.12,113.25,16875.0,95.3606,95.4617,95.3016,95.4111,16875.0
2016-07-05 11:30:00,113.29,113.29,112.99,113.01,12544.0,95.4448,95.4448,95.1921,95.209,12544.0
2016-07-05 11:40:00,113.02,113.12,112.91,113.12,8274.0,95.2174,95.3016,95.1247,95.3016,8274.0
2016-07-05 11:50:00,113.12,113.18,113.02,113.11,12647.0,95.3016,95.3522,95.2174,95.2932,12647.0
2016-07-05 12:00:00,113.14,113.14,112.9,112.96,6600.0,95.3185,95.3185,95.1163,95.1668,6600.0
2016-07-05 12:10:00,112.93,112.93,112.81,112.91,4132.0,95.1416,95.1416,95.0405,95.1247,4132.0
2016-07-05 12:20:00,112.92,113.05,112.9,113.01,5743.0,95.1331,95.2426,95.1163,95.209,5743.0
2016-07-05 12:30:00,113.03,113.03,112.81,112.81,5210.0,95.2258,95.2258,95.0405,95.0405,5210.0
2016-07-05 12:40:00,112.83,112.89,112.79,112.85,3714.0,95.0573,95.1079,95.0236,95.0742,3714.0
2016-07-05 12:50:00,112.81,112.84,112.72,112.81,10625.0,95.0405,95.0657,94.9646,95.0405,10625.0
2016-07-05 13:00:00,112.85,112.88,112.74,112.84,5550.0,95.0742,95.0994,94.9815,95.0657,5550.0
2016-07-05 13:10:00,112.85,112.85,112.61,112.61,4364.0,95.0742,95.0742,94.872,94.872,4364.0
2016-07-05 13:20:00,112.63,112.63,112.53,112.53,7007.0,94.8888,94.8888,94.8046,94.8046,7007.0
2016-07-05 13:30:00,112.53,112.53,112.4,112.41,13813.0,94.8046,94.8046,94.695,94.7035,13813.0
2016-07-05 13:40:00,112.39,112.47,112.28,112.34,11902.0,94.6866,94.754,94.5939,94.6445,11902.0
2016-07-05 13:50:00,112.32,112.36,112.25,112.33,5998.0,94.6276,94.6613,94.5687,94.6361,5998.0
2016-07-05 14:00:00,112.36,112.45,112.33,112.39,14618.0,94.6613,94.7372,94.6361,94.6866,14618.0
2016-07-05 14:10:00,112.39,112.65,112.39,112.42,23863.0,94.6866,94.9057,94.6866,94.7119,23863.0
2016-07-05 14:20:00,112.47,112.48,112.12,112.13,13912.0,94.754,94.7624,94.4591,94.4676,13912.0
2016-07-05 14:30:00,112.15,112.34,112.11,112.15,18396.0,94.4844,94.6445,94.4507,94.4844,18396.0
2016-07-05 14:40:00,112.14,112.19,112.05,112.09,8972.0,94.476,94.5181,94.4002,94.4339,8972.0
2016-07-05 14:50:00,112.1,112.28,112.03,112.28,8974.0,94.4423,94.5939,94.3833,94.5939,8974.0
2016-07-05 15:00:00,112.24,112.41,112.22,112.41,14068.0,94.5602,94.7035,94.5434,94.7035,14068.0
2016-07-05 15:10:00,112.4,112.54,112.32,112.36,31027.0,94.695,94.813,94.6276,94.6613,31027.0
2016-07-05 15:20:00,112.35,112.42,112.31,112.36,31703.0,94.6529,94.7119,94.6192,94.6613,31703.0
2016-07-05 15:30:00,112.34,112.72,112.33,112.59,27174.0,94.6445,94.9646,94.6361,94.8551,27174.0
2016-07-05 15:40:00,112.61,112.78,112.58,112.76,93194.0,94.872,95.0152,94.8467,94.9983,93194.0
2016-07-05 15:50:00,112.77,112.78,112.55,112.63,256636.0,95.0068,95.0152,94.8214,94.8888,256636.0
2016-07-06 09:30:00,112.35,112.5,111.45,111.96,25436.0,94.6529,94.7793,93.8947,94.3243,25436.0
2016-07-06 09:40:00,111.9,112.61,111.8,112.37,13608.0,94.2738,94.872,94.1895,94.6698,13608.0
2016-07-06 09:50:00,112.27,112.63,112.27,112.39,17151.0,94.5855,94.8888,94.5855,94.6866,17151.0
2016-07-06 10:00:00,112.38,112.53,111.78,111.79,19674.0,94.6782,94.8046,94.1727,94.1811,19674.0
2016-07-06 10:10:00,111.79,111.94,110.9,110.99,38550.0,94.1811,94.3075,93.4313,93.5071,38550.0
2016-07-06 10:20:00,110.97,111.25,110.91,110.97,18845.0,93.4903,93.7262,93.4397,93.4903,18845.0
2016-07-06 10:30:00,111.0,111.42,110.89,111.38,14226.0,93.5156,93.8694,93.4229,93.8357,14226.0
2016-07-06 10:40:00,111.43,111.57,110.94,111.01,27495.0,93.8778,93.9958,93.465,93.524,27495.0
2016-07-06 10:50:00,111.06,111.41,111.02,111.39,27856.0,93.5661,93.861,93.5324,93.8441,27856.0
2016-07-06 11:00:00,111.39,111.65,111.39,111.47,40976.0,93.8441,94.0632,93.8441,93.9115,40976.0
2016-07-06 11:10:00,111.47,111.83,111.43,111.6,44134.0,93.9115,94.2148,93.8778,94.021,44134.0
2016-07-06 11:20:00,111.65,111.65,111.24,111.24,17219.0,94.0632,94.0632,93.7178,93.7178,17219.0
2016-07-06 11:30:00,111.31,111.4,111.06,111.16,61476.0,93.7767,93.8526,93.5661,93.6504,61476.0
2016-07-06 11:40:00,111.23,111.33,111.04,111.09,57545.0,93.7093,93.7936,93.5493,93.5914,57545.0
2016-07-06 11:50:00,111.09,111.69,110.96,111.56,110846.0,93.5914,94.0969,93.4819,93.9874,110846.0
2016-07-06 12:00:00,111.56,112.12,111.51,112.02,19234.0,93.9874,94.4591,93.9452,94.3749,19234.0
2016-07-06 12:10:00,112.01,112.01,111.73,111.91,12786.0,94.3665,94.3665,94.1306,94.2822,12786.0
2016-07-06 12:20:00,111.96,112.08,111.87,111.96,10306.0,94.3243,94.4254,94.2485,94.3243,10306.0
2016-07-06 12:30:00,111.96,112.02,111.78,111.85,6239.0,94.3243,94.3749,94.1727,94.2317,6239.0
2016-07-06 12:40:00,111.84,112.08,111.76,111.77,5250.0,94.2232,94.4254,94.1558,94.1643,5250.0
2016-07-06 12:50:00,111.69,112.08,111.68,112.08,4836.0,94.0969,94.4254,94.0884,94.4254,4836.0
2016-07-06 13:00:00,112.06,112.31,112.06,112.25,6013.0,94.4086,94.6192,94.4086,94.5687,6013.0
2016-07-06 13:10:00,112.27,112.27,112.01,112.08,22331.0,94.5855,94.5855,94.3665,94.4254,22331.0
2016-07-06 13:20:00,112.1,112.21,111.95,112.13,15715.0,94.4423,94.535,94.3159,94.4676,15715.0
2016-07-06 13:30:00,112.22,112.28,112.06,112.13,10400.0,94.5434,94.5939,94.4086,94.4676,10400.0
2016-07-06 13:40:00,112.09,112.09,111.93,111.94,9404.0,94.4339,94.4339,94.2991,94.3075,9404.0
2016-07-06 13:50:00,111.98,112.16,111.97,112.01,8829.0,94.3412,94.4928,94.3328,94.3665,8829.0
2016-07-06 14:00:00,112.05,112.19,111.9,112.13,11105.0,94.4002,94.5181,94.2738,94.4676,11105.0
2016-07-06 14:10:00,112.15,112.2,111.77,112.05,16069.0,94.4844,94.5265,94.1643,94.4002,16069.0
2016-07-06 14:20:00,112.09,112.09,111.95,112.06,14137.0,94.4339,94.4339,94.3159,94.4086,14137.0
2016-07-06 14:30:00,112.09,112.42,112.07,112.37,15165.0,94.4339,94.7119,94.417,94.6698,15165.0
2016-07-06 14:40:00,112.37,112.44,112.22,112.27,11735.0,94.6698,94.7287,94.5434,94.5855,11735.0
2016-07-06 14:50:00,112.25,112.6,112.25,112.53,7572.0,94.5687,94.8635,94.5687,94.8046,7572.0
2016-07-06 15:00:00,112.56,112.64,112.43,112.56,9908.0,94.8298,94.8972,94.7203,94.8298,9908.0
2016-07-06 15:10:00,112.53,112.68,112.51,112.64,13519.0,94.8046,94.9309,94.7877,94.8972,13519.0
2016-07-06 15:20:00,112.63,112.65,112.45,112.51,13744.0,94.8888,94.9057,94.7372,94.7877,13744.0
2016-07-06 15:30:00,112.55,112.77,112.5,112.76,14542.0,94.8214,95.0068,94.7793,94.9983,14542.0
2016-07-06 15:40:00,112.77,112.98,112.76,112.77,22869.0,95.0068,95.1837,94.9983,95.0068,22869.0
2016-07-06 15:50:00,112.77,112.93,112.71,112.86,40875.0,95.0068,95.1416,94.9562,95.0826,40875.0
2016-07-07 09:30:00,113.37,114.18,112.71,113.9,8572.0,95.5122,96.1947,94.9562,95.9588,8572.0
2016-07-07 09:40:00,113.92,114.15,113.61,113.94,9368.0,95.9756,96.1694,95.7144,95.9925,9368.0
2016-07-07 09:50:00,114.03,114.14,113.93,114.01,6227.0,96.0683,96.161,95.984,96.0514,6227.0
2016-07-07 10:00:00,113.98,113.98,113.54,113.56,11225.0,96.0262,96.0262,95.6555,95.6723,11225.0
2016-07-07 10:10:00,113.47,113.53,113.26,113.45,20551.0,95.5965,95.647,95.4196,95.5796,20551.0
2016-07-07 10:20:00,113.41,113.52,113.26,113.52,4676.0,95.5459,95.6386,95.4196,95.6386,4676.0
2016-07-07 10:30:00,113.52,113.75,113.46,113.68,7962.0,95.6386,95.8324,95.5881,95.7734,7962.0
2016-07-07 10:40:00,113.66,113.66,113.28,113.42,3900.0,95.7566,95.7566,95.4364,95.5544,3900.0
2016-07-07 10:50:00,113.37,113.41,113.02,113.17,10565.0,95.5122,95.5459,95.2174,95.3437,10565.0
2016-07-07 11:00:00,113.09,113.1,112.83,112.93,10378.0,95.2763,95.2848,95.0573,95.1416,10378.0
2016-07-07 11:10:00,113.01,113.25,112.96,112.99,5813.0,95.209,95.4111,95.1668,95.1921,5813.0
2016-07-07 11:20:00,113.06,113.08,112.88,113.08,4085.0,95.2511,95.2679,95.0994,95.2679,4085.0
2016-07-07 11:30:00,113.08,113.11,112.95,113.07,4589.0,95.2679,95.2932,95.1584,95.2595,4589.0
2016-07-07 11:40:00,113.04,113.1,112.65,112.72,9779.0,95.2342,95.2848,94.9057,94.9646,9779.0
2016-07-07 11:50:00,112.76,113.05,112.74,113.03,6000.0,94.9983,95.2426,94.9815,95.2258,6000.0
2016-07-07 12:00:00,113.05,113.17,112.86,112.88,9900.0,95.2426,95.3437,95.0826,95.0994,9900.0
2016-07-07 12:10:00,112.88,113.08,112.88,112.9,4600.0,95.0994,95.2679,95.0994,95.1163,4600.0
2016-07-07 12:20:00,112.96,113.09,112.82,113.02,6391.0,95.1668,95.2763,95.0489,95.2174,6391.0
2016-07-07 12:30:00,113.04,113.04,112.89,113.0,4556.0,95.2342,95.2342,95.1079,95.2005,4556.0
2016-07-07 12:40:00,112.97,112.99,112.8,112.83,5466.0,95.1753,95.1921,95.032,95.0573,5466.0
2016-07-07 12:50:00,112.82,112.84,112.6,112.6,8186.0,95.0489,95.0657,94.8635,94.8635,8186.0
2016-07-07 13:00:00,112.62,112.66,112.4,112.52,10930.0,94.8804,94.9141,94.695,94.7961,10930.0
2016-07-07 13:10:00,112.5,112.6,112.39,112.55,10600.0,94.7793,94.8635,94.6866,94.8214,10600.0
2016-07-07 13:20:00,112.49,112.72,112.44,112.47,6543.0,94.7709,94.9646,94.7287,94.754,6543.0
2016-07-07 13:30:00,112.44,112.63,112.44,112.58,7300.0,94.7287,94.8888,94.7287,94.8467,7300.0
2016-07-07 13:40:00,112.48,112.6,112.35,112.43,3556.0,94.7624,94.8635,94.6529,94.7203,3556.0
2016-07-07 13:50:00,112.43,112.53,112.3,112.47,5097.0,94.7203,94.8046,94.6108,94.754,5097.0
2016-07-07 14:00:00,112.49,112.65,112.41,112.42,6125.0,94.7709,94.9057,94.7035,94.7119,6125.0
2016-07-07 14:10:00,112.37,112.4,112.14,112.29,8056.0,94.6698,94.695,94.476,94.6024,8056.0
2016-07-07 14:20:00,112.28,112.41,112.18,112.35,5832.0,94.5939,94.7035,94.5097,94.6529,5832.0
2016-07-07 14:30:00,112.38,112.39,112.19,112.22,8569.0,94.6782,94.6866,94.5181,94.5434,8569.0
2016-07-07 14:40:00,112.22,112.37,112.11,112.31,9420.0,94.5434,94.6698,94.4507,94.6192,9420.0
2016-07-07 14:50:00,112.33,112.38,112.17,112.28,9003.0,94.6361,94.6782,94.5013,94.5939,9003.0
2016-07-07 15:00:00,112.26,112.6,112.2,112.59,9744.0,94.5771,94.8635,94.5265,94.8551,9744.0
2016-07-07 15:10:00,112.67,112.75,112.65,112.69,9879.0,94.9225,94.9899,94.9057,94.9394,9879.0
2016-07-07 15:20:00,112.69,112.75,112.57,112.68,9641.0,94.9394,94.9899,94.8383,94.9309,9641.0
2016-07-07 15:30:00,112.69,113.02,112.63,113.02,15015.0,94.9394,95.2174,94.8888,95.2174,15015.0
2016-07-07 15:40:00,113.03,113.12,112.95,112.96,23115.0,95.2258,95.3016,95.1584,95.1668,23115.0
2016-07-07 15:50:00,112.96,113.05,112.9,112.98,42371.0,95.1668,95.2426,95.1163,95.1837,42371.0
2016-07-08 09:30:00,114.27,114.76,113.76,114.46,20477.0,96.2705,96.6833,95.8408,96.4305,20477.0
2016-07-08 09:40:00,114.68,114.9,114.41,114.86,11992.0,96.6159,96.8012,96.3884,96.7675,11992.0
2016-07-08 09:50:00,114.81,115.07,114.8,115.03,12326.0,96.7254,96.9445,96.717,96.9108,12326.0
2016-07-08 10:00:00,115.07,115.25,114.74,115.16,14799.0,96.9445,97.0961,96.6664,97.0203,14799.0
2016-07-08 10:10:00,115.13,115.26,114.93,114.93,10881.0,96.995,97.1045,96.8265,96.8265,10881.0
2016-07-08 10:20:00,114.76,114.9,114.56,114.9,7256.0,96.6833,96.8012,96.5148,96.8012,7256.0
2016-07-08 10:30:00,115.0,115.08,114.71,114.84,6761.0,96.8855,96.9529,96.6412,96.7507,6761.0
2016-07-08 10:40:00,114.8,115.02,114.76,114.9,9553.0,96.717,96.9023,96.6833,96.8012,9553.0
2016-07-08 10:50:00,114.9,115.02,114.84,114.85,7938.0,96.8012,96.9023,96.7507,96.7591,7938.0
2016-07-08 11:00:00,114.82,114.93,114.77,114.88,8420.0,96.7338,96.8265,96.6917,96.7844,8420.0
2016-07-08 11:10:00,114.8,115.08,114.8,115.06,10334.0,96.717,96.9529,96.717,96.936,10334.0
2016-07-08 11:20:00,115.09,115.18,114.95,115.07,8331.0,96.9613,97.0371,96.8434,96.9445,8331.0
2016-07-08 11:30:00,115.06,115.06,114.95,114.97,5644.0,96.936,96.936,96.8434,96.8602,5644.0
2016-07-08 11:40:00,114.94,115.02,114.87,114.98,8197.0,96.8349,96.9023,96.776,96.8686,8197.0
2016-07-08 11:50:00,115.0,115.15,114.96,115.04,7930.0,96.8855,97.0119,96.8518,96.9192,7930.0
2016-07-08 12:00:00,115.04,115.19,115.0,115.19,6940.0,96.9192,97.0456,96.8855,97.0456,6940.0
2016-07-08 12:10:00,115.18,115.22,115.08,115.14,7552.0,97.0371,97.0708,96.9529,97.0034,7552.0
2016-07-08 12:20:00,115.14,115.18,115.04,115.18,6413.0,97.0034,97.0371,96.9192,97.0371,6413.0
2016-07-08 12:30:00,115.13,115.36,115.11,115.36,4212.0,96.995,97.1888,96.9782,97.1888,4212.0
2016-07-08 12:40:00,115.35,115.38,115.29,115.35,8300.0,97.1804,97.2056,97.1298,97.1804,8300.0
2016-07-08 12:50:00,115.31,115.45,115.29,115.32,5900.0,97.1467,97.2646,97.1298,97.1551,5900.0
2016-07-08 13:00:00,115.34,115.43,115.32,115.42,6100.0,97.1719,97.2478,97.1551,97.2393,6100.0
2016-07-08 13:10:00,115.41,115.41,115.28,115.28,5689.0,97.2309,97.2309,97.1214,97.1214,5689.0
2016-07-08 13:20:00,115.25,115.29,115.19,115.26,5847.0,97.0961,97.1298,97.0456,97.1045,5847.0
2016-07-08 13:30:00,115.3,115.31,115.22,115.24,5711.0,97.1382,97.1467,97.0708,97.0877,5711.0
2016-07-08 13:40:00,115.24,115.36,115.24,115.34,10474.0,97.0877,97.1888,97.0877,97.1719,10474.0
2016-07-08 13:50:00,115.35,115.36,115.25,115.28,9105.0,97.1804,97.1888,97.0961,97.1214,9105.0
2016-07-08 14:00:00,115.28,115.35,115.21,115.25,13097.0,97.1214,97.1804,97.0624,97.0961,13097.0
2016-07-08 14:10:00,115.27,115.32,115.21,115.3,8094.0,97.113,97.1551,97.0624,97.1382,8094.0
2016-07-08 14:20:00,115.28,115.63,115.28,115.63,19419.0,97.1214,97.4163,97.1214,97.4163,19419.0
2016-07-08 14:30:00,115.59,115.79,115.53,115.63,9919.0,97.3826,97.5511,97.332,97.4163,9919.0
2016-07-08 14:40:00,115.64,115.73,115.59,115.7,17940.0,97.4247,97.5005,97.3826,97.4752,17940.0
2016-07-08 14:50:00,115.73,115.95,115.71,115.71,27739.0,97.5005,97.6858,97.4837,97.4837,27739.0
2016-07-08 15:00:00,115.72,115.8,115.64,115.79,11221.0,97.4921,97.5595,97.4247,97.5511,11221.0
2016-07-08 15:10:00,115.77,115.8,115.67,115.71,12640.0,97.5342,97.5595,97.45,97.4837,12640.0
2016-07-08 15:20:00,115.68,115.78,115.65,115.65,18220.0,97.4584,97.5426,97.4331,97.4331,18220.0
2016-07-08 15:30:00,115.63,115.68,115.5,115.62,25732.0,97.4163,97.4584,97.3067,97.4078,25732.0
2016-07-08 15:40:00,115.6,115.62,115.5,115.57,22422.0,97.391,97.4078,97.3067,97.3657,22422.0
2016-07-08 15:50:00,115.59,115.76,115.56,115.63,91221.0,97.3826,97.5258,97.3573,97.4163,91221.0
2016-07-11 09:30:00,116.47,117.66,116.15,117.65,39242.0,98.1239,99.1265,97.8543,99.1181,39242.0
2016-07-11 09:40:00,117.56,117.95,117.4,117.41,29487.0,99.0422,99.3708,98.9074,98.9159,29487.0
2016-07-11 09:50:00,117.31,117.39,116.95,117.01,51694.0,98.8316,98.899,98.5283,98.5789,51694.0
2016-07-11 10:00:00,117.06,117.18,116.69,117.09,22076.0,98.621,98.7221,98.3093,98.6463,22076.0
2016-07-11 10:10:00,117.16,117.18,116.86,116.87,7179.0,98.7053,98.7221,98.4525,98.4609,7179.0
2016-07-11 10:20:00,116.91,116.91,116.46,116.71,24947.0,98.4946,98.4946,98.1155,98.3261,24947.0
2016-07-11 10:30:00,116.7,117.08,116.7,117.0,21799.0,98.3177,98.6379,98.3177,98.5705,21799.0
2016-07-11 10:40:00,117.03,117.14,116.91,117.07,13211.0,98.5957,98.6884,98.4946,98.6294,13211.0
2016-07-11 10:50:00,117.08,117.33,117.05,117.28,32136.0,98.6379,98.8485,98.6126,98.8064,32136.0
2016-07-11 11:00:00,117.29,117.45,117.24,117.31,18544.0,98.8148,98.9496,98.7727,98.8316,18544.0
2016-07-11 11:10:00,117.38,117.43,117.25,117.3,14630.0,98.8906,98.9327,98.7811,98.8232,14630.0
2016-07-11 11:20:00,117.3,117.43,117.25,117.43,11111.0,98.8232,98.9327,98.7811,98.9327,11111.0
2016-07-11 11:30:00,117.43,117.58,117.4,117.46,13137.0,98.9327,99.0591,98.9074,98.958,13137.0
2016-07-11 11:40:00,117.41,117.5,117.35,117.5,10596.0,98.9159,98.9917,98.8653,98.9917,10596.0
2016-07-11 11:50:00,117.43,117.61,117.43,117.54,19415.0,98.9327,99.0844,98.9327,99.0254,19415.0
2016-07-11 12:00:00,117.52,117.58,117.45,117.5,11588.0,99.0085,99.0591,98.9496,98.9917,11588.0
2016-07-11 12:10:00,117.46,117.49,117.35,117.47,18106.0,98.958,98.9833,98.8653,98.9664,18106.0
2016-07-11 12:20:00,117.47,117.58,117.47,117.58,15178.0,98.9664,99.0591,98.9664,99.0591,15178.0
2016-07-11 12:30:00,117.57,117.75,117.57,117.73,7218.0,99.0507,99.2023,99.0507,99.1855,7218.0
2016-07-11 12:40:00,117.75,117.99,117.71,117.92,14412.0,99.2023,99.4045,99.1686,99.3455,14412.0
2016-07-11 12:50:00,117.91,118.0,117.85,117.92,10888.0,99.3371,99.4129,99.2866,99.3455,10888.0
2016-07-11 13:00:00,117.92,117.93,117.82,117.82,11480.0,99.3455,99.354,99.2613,99.2613,11480.0
2016-07-11 13:10:00,117.83,117.95,117.83,117.86,14087.0,99.2697,99.3708,99.2697,99.295,14087.0
2016-07-11 13:20:00,117.89,117.92,117.79,117.79,5644.0,99.3203,99.3455,99.236,99.236,5644.0
2016-07-11 13:30:00,117.82,117.91,117.78,117.87,9455.0,99.2613,99.3371,99.2276,99.3034,9455.0
2016-07-11 13:40:00,117.87,117.94,117.87,117.93,10284.0,99.3034,99.3624,99.3034,99.354,10284.0
2016-07-11 13:50:00,117.93,118.0,117.83,117.83,15425.0,99.354,99.4129,99.2697,99.2697,15425.0
2016-07-11 14:00:00,117.8,117.8,117.69,117.74,14184.0,99.2444,99.2444,99.1518,99.1939,14184.0
2016-07-11 14:10:00,117.72,117.78,117.67,117.71,17438.0,99.177,99.2276,99.1349,99.1686,17438.0
2016-07-11 14:20:00,117.73,117.82,117.71,117.79,10110.0,99.1855,99.2613,99.1686,99.236,10110.0
2016-07-11 14:30:00,117.79,117.92,117.77,117.88,14299.0,99.236,99.3455,99.2192,99.3118,14299.0
2016-07-11 14:40:00,117.9,117.9,117.7,117.7,9024.0,99.3287,99.3287,99.1602,99.1602,9024.0
2016-07-11 14:50:00,117.69,117.76,117.6,117.67,11833.0,99.1518,99.2107,99.0759,99.1349,11833.0
2016-07-11 15:00:00,117.69,117.8,117.69,117.78,14476.0,99.1518,99.2444,99.1518,99.2276,14476.0
2016-07-11 15:10:00,117.78,117.86,117.77,117.79,17299.0,99.2276,99.295,99.2192,99.236,17299.0
2016-07-11 15:20:00,117.79,117.81,117.59,117.59,15677.0,99.236,99.2529,99.0675,99.0675,15677.0
2016-07-11 15:30:00,117.58,117.65,117.55,117.64,21667.0,99.0591,99.1181,99.0338,99.1096,21667.0
2016-07-11 15:40:00,117.64,117.66,117.54,117.59,26824.0,99.1096,99.1265,99.0254,99.0675,26824.0
2016-07-11 15:50:00,117.59,117.65,117.44,117.48,60061.0,99.0675,99.1181,98.9411,98.9748,60061.0
2016-07-12 09:30:00,118.15,119.0,117.83,118.52,41596.0,99.5393,100.2554,99.2697,99.851,41596.0
2016-07-12 09:40:00,118.69,118.94,118.53,118.66,96221.0,99.9943,100.2049,99.8595,99.969,96221.0
2016-07-12 09:50:00,118.64,118.83,118.5,118.78,9560.0,99.9521,100.1122,99.8342,100.0701,9560.0
2016-07-12 10:00:00,118.8,118.8,118.38,118.39,18251.0,100.0869,100.0869,99.7331,99.7415,18251.0
2016-07-12 10:10:00,118.42,118.51,118.11,118.47,16876.0,99.7668,99.8426,99.5056,99.8089,16876.0
2016-07-12 10:20:00,118.4,118.63,118.28,118.57,22878.0,99.7499,99.9437,99.6488,99.8932,22878.0
2016-07-12 10:30:00,118.62,118.79,118.61,118.74,9747.0,99.9353,100.0785,99.9269,100.0364,9747.0
2016-07-12 10:40:00,118.76,118.96,118.74,118.86,13360.0,100.0532,100.2217,100.0364,100.1375,13360.0
2016-07-12 10:50:00,118.89,118.92,118.66,118.84,41667.0,100.1627,100.188,99.969,100.1206,41667.0
2016-07-12 11:00:00,118.79,118.88,118.48,118.53,18107.0,100.0785,100.1543,99.8173,99.8595,18107.0
2016-07-12 11:10:00,118.54,118.75,118.49,118.51,12588.0,99.8679,100.0448,99.8258,99.8426,12588.0
2016-07-12 11:20:00,118.55,118.88,118.53,118.76,12006.0,99.8763,100.1543,99.8595,100.0532,12006.0
2016-07-12 11:30:00,118.8,118.97,118.78,118.92,22845.0,100.0869,100.2301,100.0701,100.188,22845.0
2016-07-12 11:40:00,118.89,118.93,118.77,118.81,10280.0,100.1627,100.1964,100.0616,100.0953,10280.0
2016-07-12 11:50:00,118.76,118.9,118.76,118.81,9852.0,100.0532,100.1712,100.0532,100.0953,9852.0
2016-07-12 12:00:00,118.79,118.86,118.73,118.83,20592.0,100.0785,100.1375,100.028,100.1122,20592.0
2016-07-12 12:10:00,118.8,118.87,118.72,118.82,5375.0,100.0869,100.1459,100.0195,100.1038,5375.0
2016-07-12 12:20:00,118.86,118.88,118.78,118.83,10224.0,100.1375,100.1543,100.0701,100.1122,10224.0
2016-07-12 12:30:00,118.83,118.88,118.71,118.75,6833.0,100.1122,100.1543,100.0111,100.0448,6833.0
2016-07-12 12:40:00,118.78,118.88,118.61,118.65,6446.0,100.0701,100.1543,99.9269,99.9606,6446.0
2016-07-12 12:50:00,118.65,118.79,118.65,118.72,7108.0,99.9606,100.0785,99.9606,100.0195,7108.0
2016-07-12 13:00:00,118.73,118.88,118.73,118.81,6806.0,100.028,100.1543,100.028,100.0953,6806.0
2016-07-12 13:10:00,118.8,118.86,118.75,118.82,7726.0,100.0869,100.1375,100.0448,100.1038,7726.0
2016-07-12 13:20:00,118.81,118.9,118.67,118.9,38141.0,100.0953,100.1712,99.9774,100.1712,38141.0
2016-07-12 13:30:00,118.9,118.93,118.8,118.85,20739.0,100.1712,100.1964,100.0869,100.129,20739.0
2016-07-12 13:40:00,118.87,118.92,118.82,118.88,13558.0,100.1459,100.188,100.1038,100.1543,13558.0
2016-07-12 13:50:00,118.88,118.94,118.82,118.85,31189.0,100.1543,100.2049,100.1038,100.129,31189.0
2016-07-12 14:00:00,118.86,118.92,118.84,118.88,20875.0,100.1375,100.188,100.1206,100.1543,20875.0
2016-07-12 14:10:00,118.84,119.0,118.84,118.98,21976.0,100.1206,100.2554,100.1206,100.2386,21976.0
2016-07-12 14:20:00,118.98,119.14,118.98,119.13,10566.0,100.2386,100.3734,100.2386,100.3649,10566.0
2016-07-12 14:30:00,119.13,119.27,119.08,119.13,25131.0,100.3649,100.4829,100.3228,100.3649,25131.0
2016-07-12 14:40:00,119.13,119.18,119.06,119.12,10902.0,100.3649,100.4071,100.306,100.3565,10902.0
2016-07-12 14:50:00,119.12,119.19,119.0,119.11,10705.0,100.3565,100.4155,100.2554,100.3481,10705.0
2016-07-12 15:00:00,119.07,119.16,119.0,119.0,8964.0,100.3144,100.3902,100.2554,100.2554,8964.0
2016-07-12 15:10:00,119.01,119.06,118.96,118.97,13090.0,100.2638,100.306,100.2217,100.2301,13090.0
2016-07-12 15:20:00,118.97,118.99,118.93,118.96,14528.0,100.2301,100.247,100.1964,100.2217,14528.0
2016-07-12 15:30:00,118.96,119.19,118.93,119.17,21646.0,100.2217,100.4155,100.1964,100.3986,21646.0
2016-07-12 15:40:00,119.17,119.18,119.07,119.14,26400.0,100.3986,100.4071,100.3144,100.3734,26400.0
2016-07-12 15:50:00,119.14,119.14,119.0,119.05,62209.0,100.3734,100.3734,100.2554,100.2975,62209.0
2016-07-13 09:30:00,119.39,119.89,119.24,119.31,18770.0,100.584,101.0052,100.4576,100.5166,18770.0
2016-07-13 09:40:00,119.17,119.32,118.83,118.96,13311.0,100.3986,100.525,100.1122,100.2217,13311.0
2016-07-13 09:50:00,118.86,119.01,118.79,118.97,8490.0,100.1375,100.2638,100.0785,100.2301,8490.0
2016-07-13 10:00:00,119.11,119.36,119.11,119.22,7169.0,100.3481,100.5587,100.3481,100.4408,7169.0
2016-07-13 10:10:00,119.25,119.5,119.23,119.42,9436.0,100.466,100.6767,100.4492,100.6093,9436.0
2016-07-13 10:20:00,119.42,119.48,119.28,119.29,7029.0,100.6093,100.6598,100.4913,100.4997,7029.0
2016-07-13 10:30:00,119.32,119.48,119.18,119.3,12376.0,100.525,100.6598,100.4071,100.5082,12376.0
2016-07-13 10:40:00,119.35,119.45,119.19,119.22,11833.0,100.5503,100.6345,100.4155,100.4408,11833.0
2016-07-13 10:50:00,119.18,119.25,119.1,119.12,11350.0,100.4071,100.466,100.3397,100.3565,11350.0
2016-07-13 11:00:00,119.17,119.25,118.88,119.04,6589.0,100.3986,100.466,100.1543,100.2891,6589.0
2016-07-13 11:10:00,119.04,119.11,118.74,118.8,25785.0,100.2891,100.3481,100.0364,100.0869,25785.0
2016-07-13 11:20:00,118.78,118.78,118.31,118.35,26092.0,100.0701,100.0701,99.6741,99.7078,26092.0
2016-07-13 11:30:00,118.36,118.37,117.98,118.0,29500.0,99.7162,99.7247,99.3961,99.4129,29500.0
2016-07-13 11:40:00,117.98,118.11,117.98,118.01,14518.0,99.3961,99.5056,99.3961,99.4214,14518.0
2016-07-13 11:50:00,118.01,118.2,117.97,118.11,12407.0,99.4214,99.5814,99.3877,99.5056,12407.0
2016-07-13 12:00:00,118.16,118.26,118.11,118.19,17963.0,99.5477,99.632,99.5056,99.573,17963.0
2016-07-13 12:10:00,118.15,118.39,118.09,118.35,36606.0,99.5393,99.7415,99.4888,99.7078,36606.0
2016-07-13 12:20:00,118.36,118.5,118.36,118.44,8650.0,99.7162,99.8342,99.7162,99.7836,8650.0
2016-07-13 12:30:00,118.44,118.51,118.37,118.41,3650.0,99.7836,99.8426,99.7247,99.7584,3650.0
2016-07-13 12:40:00,118.44,118.69,118.44,118.63,7100.0,99.7836,99.9943,99.7836,99.9437,7100.0
2016-07-13 12:50:00,118.65,118.77,118.58,118.74,5533.0,99.9606,100.0616,99.9016,100.0364,5533.0
2016-07-13 13:00:00,118.77,118.88,118.72,118.85,5850.0,100.0616,100.1543,100.0195,100.129,5850.0
2016-07-13 13:10:00,118.89,119.0,118.84,118.84,4200.0,100.1627,100.2554,100.1206,100.1206,4200.0
2016-07-13 13:20:00,118.92,118.92,118.68,118.71,5200.0,100.188,100.188,99.9858,100.0111,5200.0
2016-07-13 13:30:00,118.79,118.83,118.66,118.76,6765.0,100.0785,100.1122,99.969,100.0532,6765.0
2016-07-13 13:40:00,118.83,119.03,118.83,118.99,13001.0,100.1122,100.2807,100.1122,100.247,13001.0
2016-07-13 13:50:00,119.0,119.0,118.74,118.9,5650.0,100.2554,100.2554,100.0364,100.1712,5650.0
2016-07-13 14:00:00,118.93,118.93,118.7,118.87,10902.0,100.1964,100.1964,100.0027,100.1459,10902.0
2016-07-13 14:10:00,118.87,118.93,118.77,118.89,21095.0,100.1459,100.1964,100.0616,100.1627,21095.0
2016-07-13 14:20:00,118.89,119.02,118.84,119.0,9467.0,100.1627,100.2723,100.1206,100.2554,9467.0
2016-07-13 14:30:00,119.0,119.04,118.87,118.98,13016.0,100.2554,100.2891,100.1459,100.2386,13016.0
2016-07-13 14:40:00,118.98,119.02,118.86,119.0,16129.0,100.2386,100.2723,100.1375,100.2554,16129.0
2016-07-13 14:50:00,119.0,119.0,118.82,118.97,12573.0,100.2554,100.2554,100.1038,100.2301,12573.0
2016-07-13 15:00:00,118.97,119.03,118.87,118.87,15423.0,100.2301,100.2807,100.1459,100.1459,15423.0
2016-07-13 15:10:00,118.93,118.96,118.84,118.95,12100.0,100.1964,100.2217,100.1206,100.2133,12100.0
2016-07-13 15:20:00,118.96,118.99,118.84,118.94,26099.0,100.2217,100.247,100.1206,100.2049,26099.0
2016-07-13 15:30:00,118.94,119.0,118.81,118.84,25754.0,100.2049,100.2554,100.0953,100.1206,25754.0
2016-07-13 15:40:00,118.84,118.88,118.74,118.81,26219.0,100.1206,100.1543,100.0364,100.0953,26219.0
2016-07-13 15:50:00,118.81,118.9,118.76,118.82,43956.0,100.0953,100.1712,100.0532,100.1038,43956.0
2016-07-14 09:30:00,119.95,120.75,119.59,120.29,23733.0,101.0558,101.7298,100.7525,101.3422,23733.0
2016-07-14 09:40:00,120.14,120.26,119.28,119.3,13333.0,101.2159,101.3169,100.4913,100.5082,13333.0
2016-07-14 09:50:00,119.13,119.71,119.13,119.62,13585.0,100.3649,100.8536,100.3649,100.7778,13585.0
2016-07-14 10:00:00,119.62,119.75,119.4,119.55,17666.0,100.7778,100.8873,100.5924,100.7188,17666.0
2016-07-14 10:10:00,119.64,119.64,119.3,119.47,8988.0,100.7946,100.7946,100.5082,100.6514,8988.0
2016-07-14 10:20:00,119.47,119.73,119.42,119.54,11524.0,100.6514,100.8704,100.6093,100.7104,11524.0
2016-07-14 10:30:00,119.48,119.7,119.46,119.55,11135.0,100.6598,100.8452,100.643,100.7188,11135.0
2016-07-14 10:40:00,119.53,119.59,119.28,119.36,9079.0,100.7019,100.7525,100.4913,100.5587,9079.0
2016-07-14 10:50:00,119.4,119.52,119.29,119.49,5181.0,100.5924,100.6935,100.4997,100.6682,5181.0
2016-07-14 11:00:00,119.54,119.62,119.45,119.62,6500.0,100.7104,100.7778,100.6345,100.7778,6500.0
2016-07-14 11:10:00,119.62,119.63,119.22,119.23,15570.0,100.7778,100.7862,100.4408,100.4492,15570.0
2016-07-14 11:20:00,119.26,119.27,119.0,119.1,13574.0,100.4745,100.4829,100.2554,100.3397,13574.0
2016-07-14 11:30:00,119.11,119.13,118.99,119.09,12959.0,100.3481,100.3649,100.247,100.3312,12959.0
2016-07-14 11:40:00,119.09,119.54,119.09,119.42,40903.0,100.3312,100.7104,100.3312,100.6093,40903.0
2016-07-14 11:50:00,119.47,119.59,119.42,119.53,5504.0,100.6514,100.7525,100.6093,100.7019,5504.0
2016-07-14 12:00:00,119.51,119.66,119.51,119.52,5221.0,100.6851,100.8115,100.6851,100.6935,5221.0
2016-07-14 12:10:00,119.5,119.52,119.31,119.32,20555.0,100.6767,100.6935,100.5166,100.525,20555.0
2016-07-14 12:20:00,119.32,119.36,118.98,119.02,5300.0,100.525,100.5587,100.2386,100.2723,5300.0
2016-07-14 12:30:00,118.99,119.21,118.99,119.18,2500.0,100.247,100.4323,100.247,100.4071,2500.0
2016-07-14 12:40:00,119.14,119.21,119.11,119.19,3605.0,100.3734,100.4323,100.3481,100.4155,3605.0
2016-07-14 12:50:00,119.21,119.23,118.99,119.06,6224.0,100.4323,100.4492,100.247,100.306,6224.0
2016-07-14 13:00:00,119.01,119.05,118.9,119.03,9517.0,100.2638,100.2975,100.1712,100.2807,9517.0
2016-07-14 13:10:00,119.05,119.05,118.7,118.72,8200.0,100.2975,100.2975,100.0027,100.0195,8200.0
2016-07-14 13:20:00,118.68,118.77,118.47,118.47,8540.0,99.9858,100.0616,99.8089,99.8089,8540.0
2016-07-14 13:30:00,118.49,118.8,118.48,118.77,9836.0,99.8258,100.0869,99.8173,100.0616,9836.0
2016-07-14 13:40:00,118.76,118.8,118.75,118.76,8717.0,100.0532,100.0869,100.0448,100.0532,8717.0
2016-07-14 13:50:00,118.78,118.78,118.6,118.66,7716.0,100.0701,100.0701,99.9184,99.969,7716.0
2016-07-14 14:00:00,118.65,118.74,118.65,118.74,13917.0,99.9606,100.0364,99.9606,100.0364,13917.0
2016-07-14 14:10:00,118.74,118.8,118.71,118.71,20291.0,100.0364,100.0869,100.0111,100.0111,20291.0
2016-07-14 14:20:00,118.75,118.78,118.66,118.67,15470.0,100.0448,100.0701,99.969,99.9774,15470.0
2016-07-14 14:30:00,118.68,118.69,118.55,118.68,37176.0,99.9858,99.9943,99.8763,99.9858,37176.0
2016-07-14 14:40:00,118.64,118.8,118.64,118.73,7142.0,99.9521,100.0869,99.9521,100.028,7142.0
2016-07-14 14:50:00,118.72,118.75,118.66,118.7,6095.0,100.0195,100.0448,99.969,100.0027,6095.0
2016-07-14 15:00:00,118.72,119.05,118.67,119.03,9057.0,100.0195,100.2975,99.9774,100.2807,9057.0
2016-07-14 15:10:00,119.02,119.05,118.85,118.85,12801.0,100.2723,100.2975,100.129,100.129,12801.0
2016-07-14 15:20:00,118.87,118.93,118.85,118.89,12222.0,100.1459,100.1964,100.129,100.1627,12222.0
2016-07-14 15:30:00,118.9,118.98,118.83,118.85,16663.0,100.1712,100.2386,100.1122,100.129,16663.0
2016-07-14 15:40:00,118.83,118.91,118.71,118.89,25625.0,100.1122,100.1796,100.0111,100.1627,25625.0
2016-07-14 15:50:00,118.88,118.91,118.77,118.78,41570.0,100.1543,100.1796,100.0616,100.0701,41570.0
2016-07-15 09:30:00,119.28,119.85,119.28,119.29,48832.0,100.4913,100.9715,100.4913,100.4997,48832.0
2016-07-15 09:40:00,119.28,119.38,118.97,119.11,8199.0,100.4913,100.5756,100.2301,100.3481,8199.0
2016-07-15 09:50:00,119.12,119.34,119.01,119.27,12206.0,100.3565,100.5419,100.2638,100.4829,12206.0
2016-07-15 10:00:00,119.26,119.41,119.1,119.17,6400.0,100.4745,100.6008,100.3397,100.3986,6400.0
2016-07-15 10:10:00,119.09,119.21,118.89,118.98,10939.0,100.3312,100.4323,100.1627,100.2386,10939.0
2016-07-15 10:20:00,118.98,119.24,118.97,118.99,15228.0,100.2386,100.4576,100.2301,100.247,15228.0
2016-07-15 10:30:00,119.06,119.32,118.97,119.32,4985.0,100.306,100.525,100.2301,100.525,4985.0
2016-07-15 10:40:00,119.22,119.36,119.1,119.27,11455.0,100.4408,100.5587,100.3397,100.4829,11455.0
2016-07-15 10:50:00,119.17,119.31,119.09,119.12,4300.0,100.3986,100.5166,100.3312,100.3565,4300.0
2016-07-15 11:00:00,119.14,119.26,119.01,119.05,6355.0,100.3734,100.4745,100.2638,100.2975,6355.0
2016-07-15 11:10:00,119.01,119.03,118.83,118.86,5269.0,100.2638,100.2807,100.1122,100.1375,5269.0
2016-07-15 11:20:00,118.88,119.0,118.84,119.0,3600.0,100.1543,100.2554,100.1206,100.2554,3600.0
2016-07-15 11:30:00,119.01,119.13,118.9,118.9,3820.0,100.2638,100.3649,100.1712,100.1712,3820.0
2016-07-15 11:40:00,118.95,118.99,118.85,118.88,3675.0,100.2133,100.247,100.129,100.1543,3675.0
2016-07-15 11:50:00,118.87,118.93,118.73,118.93,4915.0,100.1459,100.1964,100.028,100.1964,4915.0
2016-07-15 12:00:00,118.94,118.94,118.82,118.86,5943.0,100.2049,100.2049,100.1038,100.1375,5943.0
2016-07-15 12:10:00,118.83,118.83,118.73,118.75,5743.0,100.1122,100.1122,100.028,100.0448,5743.0
2016-07-15 12:20:00,118.79,118.87,118.73,118.82,5052.0,100.0785,100.1459,100.028,100.1038,5052.0
2016-07-15 12:30:00,118.81,118.81,118.65,118.69,4575.0,100.0953,100.0953,99.9606,99.9943,4575.0
2016-07-15 12:40:00,118.65,118.73,118.65,118.69,3200.0,99.9606,100.028,99.9606,99.9943,3200.0
2016-07-15 12:50:00,118.7,118.75,118.59,118.73,3672.0,100.0027,100.0448,99.91,100.028,3672.0
2016-07-15 13:00:00,118.76,118.89,118.76,118.85,3409.0,100.0532,100.1627,100.0532,100.129,3409.0
2016-07-15 13:10:00,118.83,118.95,118.83,118.94,3559.0,100.1122,100.2133,100.1122,100.2049,3559.0
2016-07-15 13:20:00,118.95,119.0,118.9,118.9,2611.0,100.2133,100.2554,100.1712,100.1712,2611.0
2016-07-15 13:30:00,118.92,118.94,118.88,118.94,7621.0,100.188,100.2049,100.1543,100.2049,7621.0
2016-07-15 13:40:00,118.9,119.0,118.9,118.99,2509.0,100.1712,100.2554,100.1712,100.247,2509.0
2016-07-15 13:50:00,118.95,119.03,118.94,118.95,5867.0,100.2133,100.2807,100.2049,100.2133,5867.0
2016-07-15 14:00:00,118.98,119.03,118.93,118.93,3538.0,100.2386,100.2807,100.1964,100.1964,3538.0
2016-07-15 14:10:00,118.93,118.98,118.86,118.88,6449.0,100.1964,100.2386,100.1375,100.1543,6449.0
2016-07-15 14:20:00,118.87,118.89,118.79,118.89,4100.0,100.1459,100.1627,100.0785,100.1627,4100.0
2016-07-15 14:30:00,118.9,119.01,118.86,118.89,8351.0,100.1712,100.2638,100.1375,100.1627,8351.0
2016-07-15 14:40:00,118.88,119.08,118.87,119.06,6210.0,100.1543,100.3228,100.1459,100.306,6210.0
2016-07-15 14:50:00,119.01,119.07,118.98,119.03,7383.0,100.2638,100.3144,100.2386,100.2807,7383.0
2016-07-15 15:00:00,118.98,119.1,118.98,119.04,7434.0,100.2386,100.3397,100.2386,100.2891,7434.0
2016-07-15 15:10:00,119.03,119.03,118.98,119.01,4700.0,100.2807,100.2807,100.2386,100.2638,4700.0
2016-07-15 15:20:00,119.01,119.18,119.01,119.18,13287.0,100.2638,100.4071,100.2638,100.4071,13287.0
2016-07-15 15:30:00,119.16,119.26,119.15,119.17,19401.0,100.3902,100.4745,100.3818,100.3986,19401.0
2016-07-15 15:40:00,119.17,119.17,119.04,119.1,25460.0,100.3986,100.3986,100.2891,100.3397,25460.0
2016-07-15 15:50:00,119.1,119.21,119.07,119.14,58197.0,100.3397,100.4323,100.3144,100.3734,58197.0
2016-07-18 09:30:00,119.65,119.65,118.38,119.0,14182.0,100.803,100.803,99.7331,100.2554,14182.0
2016-07-18 09:40:00,118.88,118.95,118.36,118.76,9743.0,100.1543,100.2133,99.7162,100.0532,9743.0
2016-07-18 09:50:00,118.81,119.0,118.81,118.88,3328.0,100.0953,100.2554,100.0953,100.1543,3328.0
2016-07-18 10:00:00,118.87,119.15,118.84,118.84,4321.0,100.1459,100.3818,100.1206,100.1206,4321.0
2016-07-18 10:10:00,118.92,119.11,118.87,119.01,4753.0,100.188,100.3481,100.1459,100.2638,4753.0
2016-07-18 10:20:00,119.02,119.16,119.01,119.06,3300.0,100.2723,100.3902,100.2638,100.306,3300.0
2016-07-18 10:30:00,119.12,119.32,119.06,119.32,6067.0,100.3565,100.525,100.306,100.525,6067.0
2016-07-18 10:40:00,119.26,119.26,119.02,119.13,5119.0,100.4745,100.4745,100.2723,100.3649,5119.0
2016-07-18 10:50:00,119.18,119.33,119.17,119.31,4815.0,100.4071,100.5334,100.3986,100.5166,4815.0
2016-07-18 11:00:00,119.27,119.41,119.25,119.37,3984.0,100.4829,100.6008,100.466,100.5671,3984.0
2016-07-18 11:10:00,119.41,119.41,119.16,119.21,4915.0,100.6008,100.6008,100.3902,100.4323,4915.0
2016-07-18 11:20:00,119.29,119.35,119.13,119.13,3930.0,100.4997,100.5503,100.3649,100.3649,3930.0
2016-07-18 11:30:00,119.21,119.28,119.13,119.26,5543.0,100.4323,100.4913,100.3649,100.4745,5543.0
2016-07-18 11:40:00,119.21,119.43,119.21,119.43,4919.0,100.4323,100.6177,100.4323,100.6177,4919.0
2016-07-18 11:50:00,119.34,119.43,119.28,119.29,3538.0,100.5419,100.6177,100.4913,100.4997,3538.0
2016-07-18 12:00:00,119.32,119.32,119.14,119.19,2900.0,100.525,100.525,100.3734,100.4155,2900.0
2016-07-18 12:10:00,119.22,119.22,119.05,119.05,6745.0,100.4408,100.4408,100.2975,100.2975,6745.0
2016-07-18 12:20:00,119.05,119.24,119.03,119.24,2571.0,100.2975,100.4576,100.2807,100.4576,2571.0
2016-07-18 12:30:00,119.21,119.22,119.07,119.14,5568.0,100.4323,100.4408,100.3144,100.3734,5568.0
2016-07-18 12:40:00,119.14,119.25,119.09,119.23,3003.0,100.3734,100.466,100.3312,100.4492,3003.0
2016-07-18 12:50:00,119.18,119.2,119.09,119.17,3500.0,100.4071,100.4239,100.3312,100.3986,3500.0
2016-07-18 13:00:00,119.19,119.27,119.19,119.23,4175.0,100.4155,100.4829,100.4155,100.4492,4175.0
2016-07-18 13:10:00,119.2,119.23,119.05,119.08,9184.0,100.4239,100.4492,100.2975,100.3228,9184.0
2016-07-18 13:20:00,119.1,119.25,119.04,119.2,9313.0,100.3397,100.466,100.2891,100.4239,9313.0
2016-07-18 13:30:00,119.21,119.36,119.18,119.36,4327.0,100.4323,100.5587,100.4071,100.5587,4327.0
2016-07-18 13:40:00,119.37,119.37,119.29,119.29,5583.0,100.5671,100.5671,100.4997,100.4997,5583.0
2016-07-18 13:50:00,119.31,119.38,119.3,119.38,3700.0,100.5166,100.5756,100.5082,100.5756,3700.0
2016-07-18 14:00:00,119.41,119.42,119.31,119.39,4140.0,100.6008,100.6093,100.5166,100.584,4140.0
2016-07-18 14:10:00,119.4,119.42,119.23,119.23,6825.0,100.5924,100.6093,100.4492,100.4492,6825.0
2016-07-18 14:20:00,119.23,119.31,119.19,119.3,4350.0,100.4492,100.5166,100.4155,100.5082,4350.0
2016-07-18 14:30:00,119.31,119.35,119.26,119.26,5500.0,100.5166,100.5503,100.4745,100.4745,5500.0
2016-07-18 14:40:00,119.32,119.35,119.29,119.32,4463.0,100.525,100.5503,100.4997,100.525,4463.0
2016-07-18 14:50:00,119.32,119.4,119.3,119.4,4300.0,100.525,100.5924,100.5082,100.5924,4300.0
2016-07-18 15:00:00,119.41,119.41,119.28,119.32,6695.0,100.6008,100.6008,100.4913,100.525,6695.0
2016-07-18 15:10:00,119.33,119.47,119.33,119.47,5617.0,100.5334,100.6514,100.5334,100.6514,5617.0
2016-07-18 15:20:00,119.47,119.52,119.36,119.38,7315.0,100.6514,100.6935,100.5587,100.5756,7315.0
2016-07-18 15:30:00,119.38,119.43,119.35,119.39,10580.0,100.5756,100.6177,100.5503,100.584,10580.0
2016-07-18 15:40:00,119.38,119.39,119.33,119.36,11383.0,100.5756,100.584,100.5334,100.5587,11383.0
2016-07-18 15:50:00,119.33,119.39,119.3,119.33,23648.0,100.5334,100.584,100.5082,100.5334,23648.0
2016-07-19 09:30:00,118.78,119.31,118.74,119.09,11645.0,100.0701,100.5166,100.0364,100.3312,11645.0
2016-07-19 09:40:00,119.03,119.39,119.03,119.28,4562.0,100.2807,100.584,100.2807,100.4913,4562.0
2016-07-19 09:50:00,119.23,119.23,118.89,118.94,5850.0,100.4492,100.4492,100.1627,100.2049,5850.0
2016-07-19 10:00:00,118.92,118.93,118.74,118.78,4500.0,100.188,100.1964,100.0364,100.0701,4500.0
2016-07-19 10:10:00,118.89,119.04,118.88,118.93,2605.0,100.1627,100.2891,100.1543,100.1964,2605.0
2016-07-19 10:20:00,118.91,119.14,118.82,119.04,4279.0,100.1796,100.3734,100.1038,100.2891,4279.0
2016-07-19 10:30:00,119.06,119.07,118.91,118.93,5405.0,100.306,100.3144,100.1796,100.1964,5405.0
2016-07-19 10:40:00,118.96,119.01,118.87,118.89,3457.0,100.2217,100.2638,100.1459,100.1627,3457.0
2016-07-19 10:50:00,118.96,119.1,118.96,119.01,6715.0,100.2217,100.3397,100.2217,100.2638,6715.0
2016-07-19 11:00:00,119.03,119.29,119.03,119.19,5482.0,100.2807,100.4997,100.2807,100.4155,5482.0
2016-07-19 11:10:00,119.15,119.18,119.02,119.04,1800.0,100.3818,100.4071,100.2723,100.2891,1800.0
2016-07-19 11:20:00,119.02,119.08,119.0,119.02,2000.0,100.2723,100.3228,100.2554,100.2723,2000.0
2016-07-19 11:30:00,119.09,119.09,118.87,118.87,1500.0,100.3312,100.3312,100.1459,100.1459,1500.0
2016-07-19 11:40:00,118.94,119.03,118.66,118.67,3761.0,100.2049,100.2807,99.969,99.9774,3761.0
2016-07-19 11:50:00,118.72,118.84,118.6,118.79,2200.0,100.0195,100.1206,99.9184,100.0785,2200.0
2016-07-19 12:00:00,118.71,118.76,118.65,118.65,4409.0,100.0111,100.0532,99.9606,99.9606,4409.0
2016-07-19 12:10:00,118.62,118.72,118.62,118.67,1152.0,99.9353,100.0195,99.9353,99.9774,1152.0
2016-07-19 12:20:00,118.75,118.79,118.72,118.74,1200.0,100.0448,100.0785,100.0195,100.0364,1200.0
2016-07-19 12:30:00,118.75,118.8,118.69,118.77,2852.0,100.0448,100.0869,99.9943,100.0616,2852.0
2016-07-19 12:40:00,118.74,118.81,118.74,118.79,1600.0,100.0364,100.0953,100.0364,100.0785,1600.0
2016-07-19 12:50:00,118.83,118.91,118.83,118.88,3138.0,100.1122,100.1796,100.1122,100.1543,3138.0
2016-07-19 13:00:00,118.83,118.86,118.78,118.81,1735.0,100.1122,100.1375,100.0701,100.0953,1735.0
2016-07-19 13:10:00,118.8,118.8,118.74,118.74,1550.0,100.0869,100.0869,100.0364,100.0364,1550.0
2016-07-19 13:20:00,118.72,118.72,118.62,118.62,1800.0,100.0195,100.0195,99.9353,99.9353,1800.0
2016-07-19 13:30:00,118.62,118.75,118.6,118.74,4338.0,99.9353,100.0448,99.9184,100.0364,4338.0
2016-07-19 13:40:00,118.76,118.77,118.71,118.71,3200.0,100.0532,100.0616,100.0111,100.0111,3200.0
2016-07-19 13:50:00,118.69,118.71,118.59,118.62,2600.0,99.9943,100.0111,99.91,99.9353,2600.0
2016-07-19 14:00:00,118.64,118.76,118.62,118.76,7135.0,99.9521,100.0532,99.9353,100.0532,7135.0
2016-07-19 14:10:00,118.74,118.77,118.67,118.76,3164.0,100.0364,100.0616,99.9774,100.0532,3164.0
2016-07-19 14:20:00,118.78,118.79,118.7,118.72,2000.0,100.0701,100.0785,100.0027,100.0195,2000.0
2016-07-19 14:30:00,118.75,118.86,118.75,118.85,7325.0,100.0448,100.1375,100.0448,100.129,7325.0
2016-07-19 14:40:00,118.89,118.95,118.86,118.9,2709.0,100.1627,100.2133,100.1375,100.1712,2709.0
2016-07-19 14:50:00,118.89,118.93,118.84,118.84,3696.0,100.1627,100.1964,100.1206,100.1206,3696.0
2016-07-19 15:00:00,118.86,118.86,118.79,118.81,4699.0,100.1375,100.1375,100.0785,100.0953,4699.0
2016-07-19 15:10:00,118.83,118.86,118.79,118.86,2761.0,100.1122,100.1375,100.0785,100.1375,2761.0
2016-07-19 15:20:00,118.87,118.88,118.83,118.86,4544.0,100.1459,100.1543,100.1122,100.1375,4544.0
2016-07-19 15:30:00,118.88,118.91,118.85,118.88,4630.0,100.1543,100.1796,100.129,100.1543,4630.0
2016-07-19 15:40:00,118.86,118.94,118.86,118.89,9245.0,100.1375,100.2049,100.1375,100.1627,9245.0
2016-07-19 15:50:00,118.89,119.03,118.84,119.02,22825.0,100.1627,100.2807,100.1206,100.2723,22825.0
2016-07-20 09:30:00,119.18,119.18,118.55,118.72,18614.0,100.4071,100.4071,99.8763,100.0195,18614.0
2016-07-20 09:40:00,118.74,118.99,118.7,118.99,6250.0,100.0364,100.247,100.0027,100.247,6250.0
2016-07-20 09:50:00,118.99,119.08,118.86,118.87,3550.0,100.247,100.3228,100.1375,100.1459,3550.0
2016-07-20 10:00:00,118.87,119.03,118.77,118.91,8518.0,100.1459,100.2807,100.0616,100.1796,8518.0
2016-07-20 10:10:00,119.05,119.34,119.04,119.34,2821.0,100.2975,100.5419,100.2891,100.5419,2821.0
2016-07-20 10:20:00,119.43,119.54,119.3,119.31,4400.0,100.6177,100.7104,100.5082,100.5166,4400.0
2016-07-20 10:30:00,119.3,119.49,119.24,119.49,4500.0,100.5082,100.6682,100.4576,100.6682,4500.0
2016-07-20 10:40:00,119.53,119.55,119.39,119.39,2300.0,100.7019,100.7188,100.584,100.584,2300.0
2016-07-20 10:50:00,119.39,119.48,119.3,119.45,3188.0,100.584,100.6598,100.5082,100.6345,3188.0
2016-07-20 11:00:00,119.38,119.58,119.38,119.44,7049.0,100.5756,100.7441,100.5756,100.6261,7049.0
2016-07-20 11:10:00,119.44,119.56,119.42,119.56,4502.0,100.6261,100.7272,100.6093,100.7272,4502.0
2016-07-20 11:20:00,119.57,119.62,119.51,119.59,9474.0,100.7356,100.7778,100.6851,100.7525,9474.0
2016-07-20 11:30:00,119.57,119.62,119.53,119.59,4760.0,100.7356,100.7778,100.7019,100.7525,4760.0
2016-07-20 11:40:00,119.6,119.63,119.56,119.62,12933.0,100.7609,100.7862,100.7272,100.7778,12933.0
2016-07-20 11:50:00,119.6,119.67,119.59,119.63,3038.0,100.7609,100.8199,100.7525,100.7862,3038.0
2016-07-20 12:00:00,119.63,119.63,119.46,119.46,5387.0,100.7862,100.7862,100.643,100.643,5387.0
2016-07-20 12:10:00,119.48,119.52,119.46,119.49,6002.0,100.6598,100.6935,100.643,100.6682,6002.0
2016-07-20 12:20:00,119.51,119.53,119.5,119.51,781.0,100.6851,100.7019,100.6767,100.6851,781.0
2016-07-20 12:30:00,119.45,119.5,119.4,119.43,2619.0,100.6345,100.6767,100.5924,100.6177,2619.0
2016-07-20 12:40:00,119.41,119.47,119.4,119.45,1142.0,100.6008,100.6514,100.5924,100.6345,1142.0
2016-07-20 12:50:00,119.45,119.5,119.45,119.45,1400.0,100.6345,100.6767,100.6345,100.6345,1400.0
2016-07-20 13:00:00,119.48,119.52,119.48,119.52,1604.0,100.6598,100.6935,100.6598,100.6935,1604.0
2016-07-20 13:10:00,119.51,119.56,119.49,119.53,1453.0,100.6851,100.7272,100.6682,100.7019,1453.0
2016-07-20 13:20:00,119.5,119.51,119.5,119.51,200.0,100.6767,100.6851,100.6767,100.6851,200.0
2016-07-20 13:30:00,119.56,119.65,119.51,119.51,7982.0,100.7272,100.803,100.6851,100.6851,7982.0
2016-07-20 13:40:00,119.55,119.55,119.49,119.51,3054.0,100.7188,100.7188,100.6682,100.6851,3054.0
2016-07-20 13:50:00,119.5,119.55,119.47,119.47,1900.0,100.6767,100.7188,100.6514,100.6514,1900.0
2016-07-20 14:00:00,119.5,119.62,119.5,119.58,4805.0,100.6767,100.7778,100.6767,100.7441,4805.0
2016-07-20 14:10:00,119.62,119.62,119.57,119.58,2000.0,100.7778,100.7778,100.7356,100.7441,2000.0
2016-07-20 14:20:00,119.59,119.6,119.48,119.52,4852.0,100.7525,100.7609,100.6598,100.6935,4852.0
2016-07-20 14:30:00,119.52,119.55,119.48,119.48,2448.0,100.6935,100.7188,100.6598,100.6598,2448.0
2016-07-20 14:40:00,119.45,119.54,119.45,119.51,1539.0,100.6345,100.7104,100.6345,100.6851,1539.0
2016-07-20 14:50:00,119.5,119.62,119.5,119.55,3450.0,100.6767,100.7778,100.6767,100.7188,3450.0
2016-07-20 15:00:00,119.54,119.58,119.53,119.55,3800.0,100.7104,100.7441,100.7019,100.7188,3800.0
2016-07-20 15:10:00,119.54,119.62,119.54,119.57,3250.0,100.7104,100.7778,100.7104,100.7356,3250.0
2016-07-20 15:20:00,119.55,119.56,119.43,119.45,5760.0,100.7188,100.7272,100.6177,100.6345,5760.0
2016-07-20 15:30:00,119.46,119.58,119.46,119.58,7782.0,100.643,100.7441,100.643,100.7441,7782.0
2016-07-20 15:40:00,119.58,119.62,119.56,119.57,17827.0,100.7441,100.7778,100.7272,100.7356,17827.0
2016-07-20 15:50:00,119.58,119.61,119.47,119.51,28204.0,100.7441,100.7693,100.6514,100.6851,28204.0
2016-07-21 09:30:00,119.2,119.75,118.02,119.57,16016.0,100.4239,100.8873,99.4298,100.7356,16016.0
2016-07-21 09:40:00,119.68,119.94,119.62,119.76,8995.0,100.8283,101.0474,100.7778,100.8957,8995.0
2016-07-21 09:50:00,119.77,119.77,119.61,119.67,3714.0,100.9041,100.9041,100.7693,100.8199,3714.0
2016-07-21 10:00:00,119.67,119.83,119.62,119.73,5606.0,100.8199,100.9547,100.7778,100.8704,5606.0
2016-07-21 10:10:00,119.77,119.93,119.71,119.72,8039.0,100.9041,101.0389,100.8536,100.862,8039.0
2016-07-21 10:20:00,119.75,119.75,119.46,119.57,8653.0,100.8873,100.8873,100.643,100.7356,8653.0
2016-07-21 10:30:00,119.59,119.64,119.5,119.52,8852.0,100.7525,100.7946,100.6767,100.6935,8852.0
2016-07-21 10:40:00,119.62,119.67,119.48,119.5,28802.0,100.7778,100.8199,100.6598,100.6767,28802.0
2016-07-21 10:50:00,119.51,119.63,119.47,119.51,19725.0,100.6851,100.7862,100.6514,100.6851,19725.0
2016-07-21 11:00:00,119.54,119.54,119.41,119.44,4700.0,100.7104,100.7104,100.6008,100.6261,4700.0
2016-07-21 11:10:00,119.43,119.43,119.23,119.33,9529.0,100.6177,100.6177,100.4492,100.5334,9529.0
2016-07-21 11:20:00,119.33,119.4,119.18,119.18,7900.0,100.5334,100.5924,100.4071,100.4071,7900.0
2016-07-21 11:30:00,119.23,119.24,118.98,119.03,5200.0,100.4492,100.4576,100.2386,100.2807,5200.0
2016-07-21 11:40:00,119.03,119.03,118.81,118.9,6285.0,100.2807,100.2807,100.0953,100.1712,6285.0
2016-07-21 11:50:00,118.84,118.85,118.64,118.81,6655.0,100.1206,100.129,99.9521,100.0953,6655.0
2016-07-21 12:00:00,118.83,118.92,118.81,118.92,2515.0,100.1122,100.188,100.0953,100.188,2515.0
2016-07-21 12:10:00,118.91,118.97,118.82,118.9,4775.0,100.1796,100.2301,100.1038,100.1712,4775.0
2016-07-21 12:20:00,118.88,118.88,118.64,118.74,3807.0,100.1543,100.1543,99.9521,100.0364,3807.0
2016-07-21 12:30:00,118.72,118.76,118.65,118.65,6122.0,100.0195,100.0532,99.9606,99.9606,6122.0
2016-07-21 12:40:00,118.68,118.71,118.65,118.67,4159.0,99.9858,100.0111,99.9606,99.9774,4159.0
2016-07-21 12:50:00,118.67,118.67,118.51,118.52,5405.0,99.9774,99.9774,99.8426,99.851,5405.0
2016-07-21 13:00:00,118.52,118.56,118.46,118.49,9594.0,99.851,99.8847,99.8005,99.8258,9594.0
2016-07-21 13:10:00,118.49,118.52,118.48,118.5,22758.0,99.8258,99.851,99.8173,99.8342,22758.0
2016-07-21 13:20:00,118.5,118.53,118.33,118.33,16500.0,99.8342,99.8595,99.691,99.691,16500.0
2016-07-21 13:30:00,118.32,118.33,118.07,118.1,37452.0,99.6825,99.691,99.4719,99.4972,37452.0
2016-07-21 13:40:00,118.11,118.22,117.9,117.9,15994.0,99.5056,99.5983,99.3287,99.3287,15994.0
2016-07-21 13:50:00,117.9,117.96,117.8,117.9,14674.0,99.3287,99.3792,99.2444,99.3287,14674.0
2016-07-21 14:00:00,117.92,118.0,117.9,117.94,12744.0,99.3455,99.4129,99.3287,99.3624,12744.0
2016-07-21 14:10:00,117.91,118.07,117.89,118.04,17360.0,99.3371,99.4719,99.3203,99.4466,17360.0
2016-07-21 14:20:00,118.02,118.22,118.02,118.19,11315.0,99.4298,99.5983,99.4298,99.573,11315.0
2016-07-21 14:30:00,118.17,118.26,118.11,118.21,10048.0,99.5562,99.632,99.5056,99.5899,10048.0
2016-07-21 14:40:00,118.23,118.32,118.21,118.23,8258.0,99.6067,99.6825,99.5899,99.6067,8258.0
2016-07-21 14:50:00,118.24,118.28,118.2,118.22,10311.0,99.6151,99.6488,99.5814,99.5983,10311.0
2016-07-21 15:00:00,118.19,118.24,118.09,118.12,10286.0,99.573,99.6151,99.4888,99.514,10286.0
2016-07-21 15:10:00,118.13,118.26,118.11,118.19,16137.0,99.5225,99.632,99.5056,99.573,16137.0
2016-07-21 15:20:00,118.19,118.31,118.18,118.28,17494.0,99.573,99.6741,99.5646,99.6488,17494.0
2016-07-21 15:30:00,118.29,118.4,118.26,118.3,21995.0,99.6573,99.7499,99.632,99.6657,21995.0
2016-07-21 15:40:00,118.3,118.57,118.3,118.44,32884.0,99.6657,99.8932,99.6657,99.7836,32884.0
2016-07-21 15:50:00,118.44,118.5,118.4,118.44,47003.0,99.7836,99.8342,99.7499,99.7836,47003.0
2016-07-22 09:30:00,118.18,118.18,117.38,117.66,10412.0,99.5646,99.5646,98.8906,99.1265,10412.0
2016-07-22 09:40:00,117.73,117.79,117.56,117.56,7889.0,99.1855,99.236,99.0422,99.0422,7889.0
2016-07-22 09:50:00,117.63,117.7,117.42,117.49,6111.0,99.1012,99.1602,98.9243,98.9833,6111.0
2016-07-22 10:00:00,117.51,117.75,117.48,117.66,6276.0,99.0001,99.2023,98.9748,99.1265,6276.0
2016-07-22 10:10:00,117.63,117.78,117.49,117.7,13500.0,99.1012,99.2276,98.9833,99.1602,13500.0
2016-07-22 10:20:00,117.64,117.87,117.64,117.79,5297.0,99.1096,99.3034,99.1096,99.236,5297.0
2016-07-22 10:30:00,117.79,118.03,117.78,117.88,11392.0,99.236,99.4382,99.2276,99.3118,11392.0
2016-07-22 10:40:00,117.88,117.98,117.83,117.97,9064.0,99.3118,99.3961,99.2697,99.3877,9064.0
2016-07-22 10:50:00,117.99,118.13,117.89,117.9,9445.0,99.4045,99.5225,99.3203,99.3287,9445.0
2016-07-22 11:00:00,117.95,117.96,117.76,117.77,2257.0,99.3708,99.3792,99.2107,99.2192,2257.0
2016-07-22 11:10:00,117.78,117.82,117.69,117.8,5958.0,99.2276,99.2613,99.1518,99.2444,5958.0
2016-07-22 11:20:00,117.82,117.87,117.79,117.79,10837.0,99.2613,99.3034,99.236,99.236,10837.0
2016-07-22 11:30:00,117.81,117.93,117.81,117.85,3152.0,99.2529,99.354,99.2529,99.2866,3152.0
2016-07-22 11:40:00,117.85,118.02,117.85,118.0,9146.0,99.2866,99.4298,99.2866,99.4129,9146.0
2016-07-22 11:50:00,118.0,118.19,118.0,118.19,4215.0,99.4129,99.573,99.4129,99.573,4215.0
2016-07-22 12:00:00,118.22,118.26,118.16,118.16,7229.0,99.5983,99.632,99.5477,99.5477,7229.0
2016-07-22 12:10:00,118.17,118.24,118.14,118.21,10113.0,99.5562,99.6151,99.5309,99.5899,10113.0
2016-07-22 12:20:00,118.22,118.42,118.21,118.38,8670.0,99.5983,99.7668,99.5899,99.7331,8670.0
2016-07-22 12:30:00,118.39,118.39,118.3,118.3,3000.0,99.7415,99.7415,99.6657,99.6657,3000.0
2016-07-22 12:40:00,118.32,118.37,118.24,118.37,5700.0,99.6825,99.7247,99.6151,99.7247,5700.0
2016-07-22 12:50:00,118.37,118.44,118.33,118.39,3891.0,99.7247,99.7836,99.691,99.7415,3891.0
2016-07-22 13:00:00,118.37,118.43,118.36,118.4,3599.0,99.7247,99.7752,99.7162,99.7499,3599.0
2016-07-22 13:10:00,118.42,118.48,118.38,118.48,2356.0,99.7668,99.8173,99.7331,99.8173,2356.0
2016-07-22 13:20:00,118.47,118.53,118.41,118.53,18781.0,99.8089,99.8595,99.7584,99.8595,18781.0
2016-07-22 13:30:00,118.49,118.55,118.37,118.38,19569.0,99.8258,99.8763,99.7247,99.7331,19569.0
2016-07-22 13:40:00,118.37,118.42,118.35,118.37,9134.0,99.7247,99.7668,99.7078,99.7247,9134.0
2016-07-22 13:50:00,118.35,118.44,118.32,118.41,30734.0,99.7078,99.7836,99.6825,99.7584,30734.0
2016-07-22 14:00:00,118.36,118.48,118.36,118.46,24473.0,99.7162,99.8173,99.7162,99.8005,24473.0
2016-07-22 14:10:00,118.46,118.48,118.41,118.44,7997.0,99.8005,99.8173,99.7584,99.7836,7997.0
2016-07-22 14:20:00,118.45,118.48,118.42,118.46,10905.0,99.7921,99.8173,99.7668,99.8005,10905.0
2016-07-22 14:30:00,118.45,118.5,118.42,118.44,8500.0,99.7921,99.8342,99.7668,99.7836,8500.0
2016-07-22 14:40:00,118.42,118.5,118.42,118.43,10220.0,99.7668,99.8342,99.7668,99.7752,10220.0
2016-07-22 14:50:00,118.44,118.47,118.41,118.46,6876.0,99.7836,99.8089,99.7584,99.8005,6876.0
2016-07-22 15:00:00,118.42,118.47,118.4,118.41,5977.0,99.7668,99.8089,99.7499,99.7584,5977.0
2016-07-22 15:10:00,118.42,118.48,118.42,118.46,8930.0,99.7668,99.8173,99.7668,99.8005,8930.0
2016-07-22 15:20:00,118.45,118.55,118.45,118.49,29443.0,99.7921,99.8763,99.7921,99.8258,29443.0
2016-07-22 15:30:00,118.53,118.56,118.5,118.52,14262.0,99.8595,99.8847,99.8342,99.851,14262.0
2016-07-22 15:40:00,118.52,118.56,118.49,118.54,29663.0,99.851,99.8847,99.8258,99.8679,29663.0
2016-07-22 15:50:00,118.55,118.57,118.46,118.5,36275.0,99.8763,99.8932,99.8005,99.8342,36275.0
2016-07-25 09:30:00,118.19,118.52,117.83,118.16,10081.0,99.573,99.851,99.2697,99.5477,10081.0
2016-07-25 09:40:00,118.18,118.41,118.1,118.17,18330.0,99.5646,99.7584,99.4972,99.5562,18330.0
2016-07-25 09:50:00,118.13,118.85,118.11,118.73,21517.0,99.5225,100.129,99.5056,100.028,21517.0
2016-07-25 10:00:00,118.79,118.82,118.34,118.43,32796.0,100.0785,100.1038,99.6994,99.7752,32796.0
2016-07-25 10:10:00,118.38,118.49,118.15,118.38,16037.0,99.7331,99.8258,99.5393,99.7331,16037.0
2016-07-25 10:20:00,118.37,118.42,118.22,118.36,5040.0,99.7247,99.7668,99.5983,99.7162,5040.0
2016-07-25 10:30:00,118.31,118.49,118.29,118.44,4600.0,99.6741,99.8258,99.6573,99.7836,4600.0
2016-07-25 10:40:00,118.46,118.49,118.26,118.34,4005.0,99.8005,99.8258,99.632,99.6994,4005.0
2016-07-25 10:50:00,118.31,118.44,118.29,118.37,4633.0,99.6741,99.7836,99.6573,99.7247,4633.0
2016-07-25 11:00:00,118.29,118.39,118.28,118.32,14916.0,99.6573,99.7415,99.6488,99.6825,14916.0
2016-07-25 11:10:00,118.29,118.4,118.26,118.34,4140.0,99.6573,99.7499,99.632,99.6994,4140.0
2016-07-25 11:20:00,118.32,118.59,118.29,118.5,8020.0,99.6825,99.91,99.6573,99.8342,8020.0
2016-07-25 11:30:00,118.42,118.5,118.22,118.27,6593.0,99.7668,99.8342,99.5983,99.6404,6593.0
2016-07-25 11:40:00,118.22,118.31,118.04,118.25,19120.0,99.5983,99.6741,99.4466,99.6236,19120.0
2016-07-25 11:50:00,118.18,118.35,118.15,118.15,14172.0,99.5646,99.7078,99.5393,99.5393,14172.0
2016-07-25 12:00:00,118.16,118.27,117.97,117.97,16201.0,99.5477,99.6404,99.3877,99.3877,16201.0
2016-07-25 12:10:00,117.95,118.1,117.84,117.92,17159.0,99.3708,99.4972,99.2781,99.3455,17159.0
2016-07-25 12:20:00,117.9,118.07,117.79,117.81,16456.0,99.3287,99.4719,99.236,99.2529,16456.0
2016-07-25 12:30:00,117.89,118.01,117.8,117.86,14649.0,99.3203,99.4214,99.2444,99.295,14649.0
2016-07-25 12:40:00,117.9,118.06,117.82,117.91,16945.0,99.3287,99.4635,99.2613,99.3371,16945.0
2016-07-25 12:50:00,117.95,118.12,117.67,117.68,14209.0,99.3708,99.514,99.1349,99.1433,14209.0
2016-07-25 13:00:00,117.66,117.91,117.65,117.69,13471.0,99.1265,99.3371,99.1181,99.1518,13471.0
2016-07-25 13:10:00,117.67,117.76,117.52,117.57,12539.0,99.1349,99.2107,99.0085,99.0507,12539.0
2016-07-25 13:20:00,117.6,117.81,117.55,117.77,14413.0,99.0759,99.2529,99.0338,99.2192,14413.0
2016-07-25 13:30:00,117.73,117.87,117.55,117.63,13750.0,99.1855,99.3034,99.0338,99.1012,13750.0
2016-07-25 13:40:00,117.62,117.69,117.43,117.52,12115.0,99.0928,99.1518,98.9327,99.0085,12115.0
2016-07-25 13:50:00,117.48,117.65,117.41,117.55,13689.0,98.9748,99.1181,98.9159,99.0338,13689.0
2016-07-25 14:00:00,117.55,117.99,117.55,117.84,16729.0,99.0338,99.4045,99.0338,99.2781,16729.0
2016-07-25 14:10:00,117.83,118.15,117.77,117.99,30751.0,99.2697,99.5393,99.2192,99.4045,30751.0
2016-07-25 14:20:00,118.0,118.15,117.96,117.99,23930.0,99.4129,99.5393,99.3792,99.4045,23930.0
2016-07-25 14:30:00,118.02,118.09,117.86,117.9,21165.0,99.4298,99.4888,99.295,99.3287,21165.0
2016-07-25 14:40:00,117.9,117.95,117.7,117.81,14932.0,99.3287,99.3708,99.1602,99.2529,14932.0
2016-07-25 14:50:00,117.84,118.04,117.73,117.84,16074.0,99.2781,99.4466,99.1855,99.2781,16074.0
2016-07-25 15:00:00,117.86,117.86,117.62,117.66,17105.0,99.295,99.295,99.0928,99.1265,17105.0
2016-07-25 15:10:00,117.6,117.72,117.52,117.63,11712.0,99.0759,99.177,99.0085,99.1012,11712.0
2016-07-25 15:20:00,117.63,117.83,117.51,117.83,21363.0,99.1012,99.2697,99.0001,99.2697,21363.0
2016-07-25 15:30:00,117.81,117.89,117.77,117.89,19755.0,99.2529,99.3203,99.2192,99.3203,19755.0
2016-07-25 15:40:00,117.87,117.98,117.85,117.97,38640.0,99.3034,99.3961,99.2866,99.3877,38640.0
2016-07-25 15:50:00,117.97,118.22,117.93,118.21,139835.0,99.3877,99.5983,99.354,99.5899,139835.0
2016-07-26 09:30:00,118.29,119.02,118.29,119.02,13101.0,99.6573,100.2723,99.6573,100.2723,13101.0
2016-07-26 09:40:00,119.02,119.7,119.02,119.36,25400.0,100.2723,100.8452,100.2723,100.5587,25400.0
2016-07-26 09:50:00,119.31,119.31,118.99,119.05,6200.0,100.5166,100.5166,100.247,100.2975,6200.0
2016-07-26 10:00:00,119.11,119.12,118.8,118.82,8985.0,100.3481,100.3565,100.0869,100.1038,8985.0
2016-07-26 10:10:00,118.81,118.81,118.47,118.54,24371.0,100.0953,100.0953,99.8089,99.8679,24371.0
2016-07-26 10:20:00,118.54,119.05,118.54,119.04,16024.0,99.8679,100.2975,99.8679,100.2891,16024.0
2016-07-26 10:30:00,119.07,119.28,118.99,119.21,9992.0,100.3144,100.4913,100.247,100.4323,9992.0
2016-07-26 10:40:00,119.17,119.22,118.86,118.95,34336.0,100.3986,100.4408,100.1375,100.2133,34336.0
2016-07-26 10:50:00,118.93,118.97,118.35,118.38,23669.0,100.1964,100.2301,99.7078,99.7331,23669.0
2016-07-26 11:00:00,118.36,118.6,118.36,118.52,13370.0,99.7162,99.9184,99.7162,99.851,13370.0
2016-07-26 11:10:00,118.57,118.66,118.39,118.48,19883.0,99.8932,99.969,99.7415,99.8173,19883.0
2016-07-26 11:20:00,118.49,118.63,118.42,118.5,11577.0,99.8258,99.9437,99.7668,99.8342,11577.0
2016-07-26 11:30:00,118.52,118.86,118.48,118.86,4600.0,99.851,100.1375,99.8173,100.1375,4600.0
2016-07-26 11:40:00,118.86,119.03,118.86,118.99,6129.0,100.1375,100.2807,100.1375,100.247,6129.0
2016-07-26 11:50:00,119.03,119.2,118.99,119.06,5706.0,100.2807,100.4239,100.247,100.306,5706.0
2016-07-26 12:00:00,119.05,119.22,119.04,119.19,4100.0,100.2975,100.4408,100.2891,100.4155,4100.0
2016-07-26 12:10:00,119.16,119.32,119.11,119.3,5192.0,100.3902,100.525,100.3481,100.5082,5192.0
2016-07-26 12:20:00,119.33,119.49,119.33,119.34,4299.0,100.5334,100.6682,100.5334,100.5419,4299.0
2016-07-26 12:30:00,119.4,119.59,119.4,119.58,11638.0,100.5924,100.7525,100.5924,100.7441,11638.0
2016-07-26 12:40:00,119.59,119.69,119.57,119.68,7046.0,100.7525,100.8367,100.7356,100.8283,7046.0
2016-07-26 12:50:00,119.64,119.69,119.6,119.68,4313.0,100.7946,100.8367,100.7609,100.8283,4313.0
2016-07-26 13:00:00,119.65,119.69,119.57,119.69,8487.0,100.803,100.8367,100.7356,100.8367,8487.0
2016-07-26 13:10:00,119.74,119.8,119.7,119.72,19344.0,100.8789,100.9294,100.8452,100.862,19344.0
2016-07-26 13:20:00,119.69,119.72,119.39,119.47,9371.0,100.8367,100.862,100.584,100.6514,9371.0
2016-07-26 13:30:00,119.46,119.73,119.38,119.72,9418.0,100.643,100.8704,100.5756,100.862,9418.0
2016-07-26 13:40:00,119.71,119.85,119.68,119.84,16622.0,100.8536,100.9715,100.8283,100.9631,16622.0
2016-07-26 13:50:00,119.85,119.91,119.7,119.91,10551.0,100.9715,101.0221,100.8452,101.0221,10551.0
2016-07-26 14:00:00,119.91,119.95,119.68,119.68,24946.0,101.0221,101.0558,100.8283,100.8283,24946.0
2016-07-26 14:10:00,119.68,119.77,119.58,119.77,16608.0,100.8283,100.9041,100.7441,100.9041,16608.0
2016-07-26 14:20:00,119.75,120.15,119.75,120.0,21459.0,100.8873,101.2243,100.8873,101.0979,21459.0
2016-07-26 14:30:00,120.0,120.09,119.93,120.09,20913.0,101.0979,101.1737,101.0389,101.1737,20913.0
2016-07-26 14:40:00,120.11,120.26,120.1,120.15,12553.0,101.1906,101.3169,101.1822,101.2243,12553.0
2016-07-26 14:50:00,120.14,120.3,120.1,120.21,17266.0,101.2159,101.3506,101.1822,101.2748,17266.0
2016-07-26 15:00:00,120.19,120.38,120.16,120.32,17924.0,101.258,101.418,101.2327,101.3675,17924.0
2016-07-26 15:10:00,120.32,120.38,120.25,120.25,30460.0,101.3675,101.418,101.3085,101.3085,30460.0
2016-07-26 15:20:00,120.27,120.5,120.27,120.5,21797.0,101.3254,101.5191,101.3254,101.5191,21797.0
2016-07-26 15:30:00,120.5,120.57,120.44,120.57,30804.0,101.5191,101.5781,101.4686,101.5781,30804.0
2016-07-26 15:40:00,120.54,120.64,120.49,120.58,90511.0,101.5528,101.6371,101.5107,101.5865,90511.0
2016-07-26 15:50:00,120.57,120.74,120.54,120.7,115220.0,101.5781,101.7213,101.5528,101.6876,115220.0
2016-07-27 09:30:00,118.46,118.67,116.65,118.49,54293.0,99.8005,99.9774,98.2756,99.8258,54293.0
2016-07-27 09:40:00,118.49,118.5,117.06,117.45,50106.0,99.8258,99.8342,98.621,98.9496,50106.0
2016-07-27 09:50:00,117.66,118.67,117.46,118.31,45451.0,99.1265,99.9774,98.958,99.6741,45451.0
2016-07-27 10:00:00,118.31,118.45,117.61,117.64,23390.0,99.6741,99.7921,99.0844,99.1096,23390.0
2016-07-27 10:10:00,117.56,117.77,117.34,117.57,43615.0,99.0422,99.2192,98.8569,99.0507,43615.0
2016-07-27 10:20:00,117.56,117.69,117.05,117.23,27255.0,99.0422,99.1518,98.6126,98.7642,27255.0
2016-07-27 10:30:00,117.21,117.3,117.01,117.22,16210.0,98.7474,98.8232,98.5789,98.7558,16210.0
2016-07-27 10:40:00,117.19,117.23,116.95,117.08,33546.0,98.7305,98.7642,98.5283,98.6379,33546.0
2016-07-27 10:50:00,117.11,117.18,116.86,116.86,24855.0,98.6631,98.7221,98.4525,98.4525,24855.0
2016-07-27 11:00:00,116.94,117.06,116.86,116.98,35266.0,98.5199,98.621,98.4525,98.5536,35266.0
2016-07-27 11:10:00,116.99,117.12,116.78,116.91,21771.0,98.562,98.6716,98.3851,98.4946,21771.0
2016-07-27 11:20:00,116.9,117.33,116.54,117.06,22169.0,98.4862,98.8485,98.1829,98.621,22169.0
2016-07-27 11:30:00,117.2,117.21,116.94,117.02,10512.0,98.739,98.7474,98.5199,98.5873,10512.0
2016-07-27 11:40:00,116.91,117.0,116.68,117.0,9951.0,98.4946,98.5705,98.3009,98.5705,9951.0
2016-07-27 11:50:00,117.02,117.03,116.68,116.83,9361.0,98.5873,98.5957,98.3009,98.4272,9361.0
2016-07-27 12:00:00,116.83,116.83,116.54,116.54,9671.0,98.4272,98.4272,98.1829,98.1829,9671.0
2016-07-27 12:10:00,116.61,116.62,116.42,116.5,14641.0,98.2419,98.2503,98.0818,98.1492,14641.0
2016-07-27 12:20:00,116.48,116.53,116.4,116.42,7873.0,98.1324,98.1745,98.065,98.0818,7873.0
2016-07-27 12:30:00,116.48,116.54,116.39,116.53,16347.0,98.1324,98.1829,98.0565,98.1745,16347.0
2016-07-27 12:40:00,116.51,116.59,116.29,116.48,24773.0,98.1576,98.225,97.9723,98.1324,24773.0
2016-07-27 12:50:00,116.53,116.54,116.34,116.41,6115.0,98.1745,98.1829,98.0144,98.0734,6115.0
2016-07-27 13:00:00,116.42,116.78,116.4,116.73,14350.0,98.0818,98.3851,98.065,98.343,14350.0
2016-07-27 13:10:00,116.7,116.93,116.63,116.93,11103.0,98.3177,98.5115,98.2587,98.5115,11103.0
2016-07-27 13:20:00,116.94,117.0,116.86,116.97,9170.0,98.5199,98.5705,98.4525,98.5452,9170.0
2016-07-27 13:30:00,116.9,116.96,116.83,116.88,6912.0,98.4862,98.5368,98.4272,98.4694,6912.0
2016-07-27 13:40:00,116.9,116.97,116.86,116.88,12514.0,98.4862,98.5452,98.4525,98.4694,12514.0
2016-07-27 13:50:00,116.92,117.09,116.88,117.09,10200.0,98.5031,98.6463,98.4694,98.6463,10200.0
2016-07-27 14:00:00,116.97,117.25,116.87,117.17,18054.0,98.5452,98.7811,98.4609,98.7137,18054.0
2016-07-27 14:10:00,117.13,117.28,117.05,117.18,26834.0,98.68,98.8064,98.6126,98.7221,26834.0
2016-07-27 14:20:00,117.19,117.27,117.04,117.04,37656.0,98.7305,98.7979,98.6042,98.6042,37656.0
2016-07-27 14:30:00,117.04,117.11,116.93,117.07,20045.0,98.6042,98.6631,98.5115,98.6294,20045.0
2016-07-27 14:40:00,116.97,117.03,116.96,117.0,14314.0,98.5452,98.5957,98.5368,98.5705,14314.0
2016-07-27 14:50:00,117.01,117.05,116.96,117.01,16192.0,98.5789,98.6126,98.5368,98.5789,16192.0
2016-07-27 15:00:00,117.07,117.4,117.01,117.35,17867.0,98.6294,98.9074,98.5789,98.8653,17867.0
2016-07-27 15:10:00,117.34,117.65,117.31,117.51,23295.0,98.8569,99.1181,98.8316,99.0001,23295.0
2016-07-27 15:20:00,117.5,117.52,117.34,117.35,24572.0,98.9917,99.0085,98.8569,98.8653,24572.0
2016-07-27 15:30:00,117.38,117.64,117.35,117.5,24970.0,98.8906,99.1096,98.8653,98.9917,24970.0
2016-07-27 15:40:00,117.5,117.53,116.93,116.93,56687.0,98.9917,99.017,98.5115,98.5115,56687.0
2016-07-27 15:50:00,116.96,117.18,116.83,116.91,159832.0,98.5368,98.7221,98.4272,98.4946,159832.0
2016-07-28 09:30:00,116.2,116.92,115.36,115.7,28300.0,97.8965,98.5031,97.1888,97.4752,28300.0
2016-07-28 09:40:00,115.72,115.76,115.03,115.55,48013.0,97.4921,97.5258,96.9108,97.3489,48013.0
2016-07-28 09:50:00,115.51,116.29,115.51,116.1,13056.0,97.3152,97.9723,97.3152,97.8122,13056.0
2016-07-28 10:00:00,116.13,116.17,115.81,116.04,29579.0,97.8375,97.8712,97.5679,97.7617,29579.0
2016-07-28 10:10:00,116.04,116.07,115.65,115.65,16830.0,97.7617,97.7869,97.4331,97.4331,16830.0
2016-07-28 10:20:00,115.67,116.01,115.6,115.78,25406.0,97.45,97.7364,97.391,97.5426,25406.0
2016-07-28 10:30:00,115.73,115.8,115.55,115.58,15706.0,97.5005,97.5595,97.3489,97.3741,15706.0
2016-07-28 10:40:00,115.62,115.7,115.43,115.48,15169.0,97.4078,97.4752,97.2478,97.2899,15169.0
2016-07-28 10:50:00,115.5,115.5,115.01,115.1,16322.0,97.3067,97.3067,96.8939,96.9697,16322.0
2016-07-28 11:00:00,115.14,115.36,115.11,115.22,16718.0,97.0034,97.1888,96.9782,97.0708,16718.0
2016-07-28 11:10:00,115.2,115.29,115.13,115.25,14266.0,97.054,97.1298,96.995,97.0961,14266.0
2016-07-28 11:20:00,115.2,115.26,115.1,115.1,10326.0,97.054,97.1045,96.9697,96.9697,10326.0
2016-07-28 11:30:00,115.09,115.21,114.98,115.1,14640.0,96.9613,97.0624,96.8686,96.9697,14640.0
2016-07-28 11:40:00,115.11,115.26,115.05,115.24,12699.0,96.9782,97.1045,96.9276,97.0877,12699.0
2016-07-28 11:50:00,115.24,115.4,115.19,115.39,15930.0,97.0877,97.2225,97.0456,97.2141,15930.0
2016-07-28 12:00:00,115.4,115.4,115.3,115.33,10474.0,97.2225,97.2225,97.1382,97.1635,10474.0
2016-07-28 12:10:00,115.35,115.5,115.31,115.42,13114.0,97.1804,97.3067,97.1467,97.2393,13114.0
2016-07-28 12:20:00,115.45,115.45,115.32,115.37,12271.0,97.2646,97.2646,97.1551,97.1972,12271.0
2016-07-28 12:30:00,115.38,115.43,115.34,115.42,9023.0,97.2056,97.2478,97.1719,97.2393,9023.0
2016-07-28 12:40:00,115.44,115.68,115.43,115.64,10714.0,97.2562,97.4584,97.2478,97.4247,10714.0
2016-07-28 12:50:00,115.68,115.74,115.68,115.69,6400.0,97.4584,97.5089,97.4584,97.4668,6400.0
2016-07-28 13:00:00,115.72,115.86,115.66,115.81,10480.0,97.4921,97.61,97.4415,97.5679,10480.0
2016-07-28 13:10:00,115.82,115.9,115.8,115.89,7909.0,97.5763,97.6437,97.5595,97.6353,7909.0
2016-07-28 13:20:00,115.88,115.91,115.81,115.87,5628.0,97.6269,97.6521,97.5679,97.6185,5628.0
2016-07-28 13:30:00,115.91,115.95,115.84,115.95,9680.0,97.6521,97.6858,97.5932,97.6858,9680.0
2016-07-28 13:40:00,115.98,116.01,115.85,115.91,7455.0,97.7111,97.7364,97.6016,97.6521,7455.0
2016-07-28 13:50:00,115.95,116.2,115.91,116.2,8765.0,97.6858,97.8965,97.6521,97.8965,8765.0
2016-07-28 14:00:00,116.2,116.22,116.02,116.07,12905.0,97.8965,97.9133,97.7448,97.7869,12905.0
2016-07-28 14:10:00,116.08,116.34,116.07,116.26,19509.0,97.7954,98.0144,97.7869,97.947,19509.0
2016-07-28 14:20:00,116.26,116.32,116.21,116.27,9169.0,97.947,97.9976,97.9049,97.9554,9169.0
2016-07-28 14:30:00,116.25,116.43,116.2,116.38,11986.0,97.9386,98.0902,97.8965,98.0481,11986.0
2016-07-28 14:40:00,116.37,116.4,116.28,116.28,11011.0,98.0397,98.065,97.9639,97.9639,11011.0
2016-07-28 14:50:00,116.28,116.35,116.24,116.27,10025.0,97.9639,98.0228,97.9302,97.9554,10025.0
2016-07-28 15:00:00,116.29,116.35,116.23,116.25,9369.0,97.9723,98.0228,97.9217,97.9386,9369.0
2016-07-28 15:10:00,116.28,116.34,116.22,116.32,13337.0,97.9639,98.0144,97.9133,97.9976,13337.0
2016-07-28 15:20:00,116.33,116.44,116.3,116.42,17915.0,98.006,98.0987,97.9807,98.0818,17915.0
2016-07-28 15:30:00,116.43,116.5,116.4,116.5,22900.0,98.0902,98.1492,98.065,98.1492,22900.0
2016-07-28 15:40:00,116.48,116.6,116.47,116.48,23469.0,98.1324,98.2335,98.1239,98.1324,23469.0
2016-07-28 15:50:00,116.47,116.48,116.19,116.22,49817.0,98.1239,98.1324,97.888,97.9133,49817.0
2016-07-29 09:30:00,115.87,116.17,115.46,115.58,10806.0,97.6185,97.8712,97.273,97.3741,10806.0
2016-07-29 09:40:00,115.61,115.61,114.87,114.9,32731.0,97.3994,97.3994,96.776,96.8012,32731.0
2016-07-29 09:50:00,114.84,115.0,114.55,114.69,32539.0,96.7507,96.8855,96.5064,96.6243,32539.0
2016-07-29 10:00:00,114.68,114.72,114.26,114.43,22350.0,96.6159,96.6496,96.2621,96.4053,22350.0
2016-07-29 10:10:00,114.42,114.49,114.01,114.01,13448.0,96.3969,96.4558,96.0514,96.0514,13448.0
2016-07-29 10:20:00,114.0,114.5,114.0,114.43,49089.0,96.043,96.4642,96.043,96.4053,49089.0
2016-07-29 10:30:00,114.48,114.5,114.39,114.5,40158.0,96.4474,96.4642,96.3716,96.4642,40158.0
2016-07-29 10:40:00,114.48,114.5,114.45,114.49,34769.0,96.4474,96.4642,96.4221,96.4558,34769.0
2016-07-29 10:50:00,114.49,114.5,114.29,114.29,20575.0,96.4558,96.4642,96.2873,96.2873,20575.0
2016-07-29 11:00:00,114.3,114.53,114.3,114.45,21284.0,96.2958,96.4895,96.2958,96.4221,21284.0
2016-07-29 11:10:00,114.48,114.69,114.44,114.59,22688.0,96.4474,96.6243,96.4137,96.5401,22688.0
2016-07-29 11:20:00,114.59,114.6,114.45,114.48,14330.0,96.5401,96.5485,96.4221,96.4474,14330.0
2016-07-29 11:30:00,114.49,114.6,114.48,114.6,38509.0,96.4558,96.5485,96.4474,96.5485,38509.0
2016-07-29 11:40:00,114.59,114.6,114.5,114.57,26487.0,96.5401,96.5485,96.4642,96.5232,26487.0
2016-07-29 11:50:00,114.58,114.58,114.38,114.48,10949.0,96.5316,96.5316,96.3632,96.4474,10949.0
2016-07-29 12:00:00,114.51,114.57,114.51,114.55,40000.0,96.4727,96.5232,96.4727,96.5064,40000.0
2016-07-29 12:10:00,114.55,114.56,114.4,114.45,22733.0,96.5064,96.5148,96.38,96.4221,22733.0
2016-07-29 12:20:00,114.46,114.5,114.35,114.41,10317.0,96.4305,96.4642,96.3379,96.3884,10317.0
2016-07-29 12:30:00,114.38,114.5,114.37,114.46,10376.0,96.3632,96.4642,96.3547,96.4305,10376.0
2016-07-29 12:40:00,114.46,114.46,114.2,114.27,11351.0,96.4305,96.4305,96.2115,96.2705,11351.0
2016-07-29 12:50:00,114.28,114.3,114.2,114.24,7646.0,96.2789,96.2958,96.2115,96.2452,7646.0
2016-07-29 13:00:00,114.23,114.35,114.21,114.34,7992.0,96.2368,96.3379,96.2199,96.3295,7992.0
2016-07-29 13:10:00,114.36,114.66,114.36,114.6,8389.0,96.3463,96.599,96.3463,96.5485,8389.0
2016-07-29 13:20:00,114.63,114.82,114.61,114.82,8960.0,96.5738,96.7338,96.5569,96.7338,8960.0
2016-07-29 13:30:00,114.82,114.88,114.8,114.83,4505.0,96.7338,96.7844,96.717,96.7423,4505.0
2016-07-29 13:40:00,114.81,114.84,114.64,114.7,23454.0,96.7254,96.7507,96.5822,96.6327,23454.0
2016-07-29 13:50:00,114.72,114.78,114.64,114.7,17743.0,96.6496,96.7001,96.5822,96.6327,17743.0
2016-07-29 14:00:00,114.69,114.69,114.54,114.56,13566.0,96.6243,96.6243,96.4979,96.5148,13566.0
2016-07-29 14:10:00,114.56,114.56,114.44,114.46,13929.0,96.5148,96.5148,96.4137,96.4305,13929.0
2016-07-29 14:20:00,114.5,114.52,114.44,114.47,16462.0,96.4642,96.4811,96.4137,96.439,16462.0
2016-07-29 14:30:00,114.48,114.5,114.25,114.26,11862.0,96.4474,96.4642,96.2536,96.2621,11862.0
2016-07-29 14:40:00,114.28,114.39,114.27,114.37,16483.0,96.2789,96.3716,96.2705,96.3547,16483.0
2016-07-29 14:50:00,114.37,114.52,114.37,114.5,12688.0,96.3547,96.4811,96.3547,96.4642,12688.0
2016-07-29 15:00:00,114.49,114.56,114.43,114.5,20421.0,96.4558,96.5148,96.4053,96.4642,20421.0
2016-07-29 15:10:00,114.52,114.55,114.44,114.46,29088.0,96.4811,96.5064,96.4137,96.4305,29088.0
2016-07-29 15:20:00,114.47,114.52,114.41,114.47,19890.0,96.439,96.4811,96.3884,96.439,19890.0
2016-07-29 15:30:00,114.49,114.51,114.42,114.44,26475.0,96.4558,96.4727,96.3969,96.4137,26475.0
2016-07-29 15:40:00,114.43,114.57,114.42,114.55,68040.0,96.4053,96.5232,96.3969,96.5064,68040.0
2016-07-29 15:50:00,114.54,114.59,114.35,114.35,91369.0,96.4979,96.5401,96.3379,96.3379,91369.0
2016-08-01 09:30:00,114.21,114.41,113.01,113.03,23859.0,96.2199,96.3884,95.209,95.2258,23859.0
2016-08-01 09:40:00,113.02,113.5,112.87,113.34,25082.0,95.2174,95.6218,95.091,95.487,25082.0
2016-08-01 09:50:00,113.36,113.54,113.35,113.44,21710.0,95.5038,95.6555,95.4954,95.5712,21710.0
2016-08-01 10:00:00,113.46,113.82,113.34,113.78,30395.0,95.5881,95.8914,95.487,95.8577,30395.0
2016-08-01 10:10:00,113.77,114.24,113.7,114.21,11606.0,95.8492,96.2452,95.7903,96.2199,11606.0
2016-08-01 10:20:00,114.17,114.25,113.98,114.06,12238.0,96.1862,96.2536,96.0262,96.0936,12238.0
2016-08-01 10:30:00,114.09,114.21,113.6,113.6,7326.0,96.1188,96.2199,95.706,95.706,7326.0
2016-08-01 10:40:00,113.6,114.01,113.6,113.85,13173.0,95.706,96.0514,95.706,95.9166,13173.0
2016-08-01 10:50:00,113.94,114.28,113.94,114.23,13314.0,95.9925,96.2789,95.9925,96.2368,13314.0
2016-08-01 11:00:00,114.22,114.34,114.13,114.3,33450.0,96.2284,96.3295,96.1525,96.2958,33450.0
2016-08-01 11:10:00,114.33,114.5,114.3,114.49,13457.0,96.321,96.4642,96.2958,96.4558,13457.0
2016-08-01 11:20:00,114.54,114.55,114.32,114.32,13094.0,96.4979,96.5064,96.3126,96.3126,13094.0
2016-08-01 11:30:00,114.29,114.37,114.04,114.07,16889.0,96.2873,96.3547,96.0767,96.102,16889.0
2016-08-01 11:40:00,114.05,114.12,113.98,114.07,7852.0,96.0851,96.1441,96.0262,96.102,7852.0
2016-08-01 11:50:00,114.08,114.08,113.82,113.93,11423.0,96.1104,96.1104,95.8914,95.984,11423.0
2016-08-01 12:00:00,113.95,114.01,113.73,113.73,12489.0,96.0009,96.0514,95.8155,95.8155,12489.0
2016-08-01 12:10:00,113.72,113.72,113.39,113.4,18300.0,95.8071,95.8071,95.5291,95.5375,18300.0
2016-08-01 12:20:00,113.42,113.46,113.31,113.42,6597.0,95.5544,95.5881,95.4617,95.5544,6597.0
2016-08-01 12:30:00,113.44,113.65,113.35,113.65,8428.0,95.5712,95.7481,95.4954,95.7481,8428.0
2016-08-01 12:40:00,113.68,113.72,113.49,113.61,11203.0,95.7734,95.8071,95.6133,95.7144,11203.0
2016-08-01 12:50:00,113.59,113.64,113.55,113.62,8441.0,95.6976,95.7397,95.6639,95.7229,8441.0
2016-08-01 13:00:00,113.65,113.68,113.55,113.62,10990.0,95.7481,95.7734,95.6639,95.7229,10990.0
2016-08-01 13:10:00,113.65,113.78,113.61,113.75,8402.0,95.7481,95.8577,95.7144,95.8324,8402.0
2016-08-01 13:20:00,113.75,113.82,113.7,113.71,9366.0,95.8324,95.8914,95.7903,95.7987,9366.0
2016-08-01 13:30:00,113.76,113.9,113.74,113.86,8826.0,95.8408,95.9588,95.824,95.9251,8826.0
2016-08-01 13:40:00,113.83,113.83,113.71,113.73,10112.0,95.8998,95.8998,95.7987,95.8155,10112.0
2016-08-01 13:50:00,113.74,113.96,113.66,113.96,12610.0,95.824,96.0093,95.7566,96.0093,12610.0
2016-08-01 14:00:00,113.98,114.05,113.9,113.9,18022.0,96.0262,96.0851,95.9588,95.9588,18022.0
2016-08-01 14:10:00,113.9,113.91,113.75,113.87,13540.0,95.9588,95.9672,95.8324,95.9335,13540.0
2016-08-01 14:20:00,113.89,113.92,113.68,113.73,14130.0,95.9503,95.9756,95.7734,95.8155,14130.0
2016-08-01 14:30:00,113.72,113.73,113.56,113.66,21933.0,95.8071,95.8155,95.6723,95.7566,21933.0
2016-08-01 14:40:00,113.65,113.74,113.57,113.73,13625.0,95.7481,95.824,95.6807,95.8155,13625.0
2016-08-01 14:50:00,113.72,113.72,113.59,113.71,10882.0,95.8071,95.8071,95.6976,95.7987,10882.0
2016-08-01 15:00:00,113.72,113.72,113.55,113.59,27016.0,95.8071,95.8071,95.6639,95.6976,27016.0
2016-08-01 15:10:00,113.57,113.73,113.42,113.43,20636.0,95.6807,95.8155,95.5544,95.5628,20636.0
2016-08-01 15:20:00,113.44,113.45,113.3,113.34,21253.0,95.5712,95.5796,95.4533,95.487,21253.0
2016-08-01 15:30:00,113.35,113.76,113.35,113.76,32303.0,95.4954,95.8408,95.4954,95.8408,32303.0
2016-08-01 15:40:00,113.77,113.94,113.72,113.81,45372.0,95.8492,95.9925,95.8071,95.8829,45372.0
2016-08-01 15:50:00,113.81,113.99,113.73,113.99,73375.0,95.8829,96.0346,95.8155,96.0346,73375.0
2016-08-02 09:30:00,113.59,113.88,113.27,113.46,22178.0,95.6976,95.9419,95.428,95.5881,22178.0
2016-08-02 09:40:00,113.51,113.51,113.07,113.28,30622.0,95.6302,95.6302,95.2595,95.4364,30622.0
2016-08-02 09:50:00,113.3,113.42,113.15,113.16,28859.0,95.4533,95.5544,95.3269,95.3353,28859.0
2016-08-02 10:00:00,113.2,113.36,112.82,113.0,33039.0,95.369,95.5038,95.0489,95.2005,33039.0
2016-08-02 10:10:00,112.96,113.2,112.82,112.94,20003.0,95.1668,95.369,95.0489,95.15,20003.0
2016-08-02 10:20:00,112.94,113.21,112.79,113.17,17315.0,95.15,95.3774,95.0236,95.3437,17315.0
2016-08-02 10:30:00,113.2,113.24,112.84,112.93,22786.0,95.369,95.4027,95.0657,95.1416,22786.0
2016-08-02 10:40:00,112.89,112.96,112.64,112.66,16401.0,95.1079,95.1668,94.8972,94.9141,16401.0
2016-08-02 10:50:00,112.72,112.74,112.35,112.36,28149.0,94.9646,94.9815,94.6529,94.6613,28149.0
2016-08-02 11:00:00,112.41,112.47,112.27,112.4,18523.0,94.7035,94.754,94.5855,94.695,18523.0
2016-08-02 11:10:00,112.37,112.52,112.29,112.29,12981.0,94.6698,94.7961,94.6024,94.6024,12981.0
2016-08-02 11:20:00,112.26,112.6,112.26,112.46,8808.0,94.5771,94.8635,94.5771,94.7456,8808.0
2016-08-02 11:30:00,112.47,112.54,112.31,112.41,12440.0,94.754,94.813,94.6192,94.7035,12440.0
2016-08-02 11:40:00,112.44,112.62,112.32,112.59,7900.0,94.7287,94.8804,94.6276,94.8551,7900.0
2016-08-02 11:50:00,112.58,112.6,112.36,112.42,9699.0,94.8467,94.8635,94.6613,94.7119,9699.0
2016-08-02 12:00:00,112.42,112.51,112.27,112.44,8871.0,94.7119,94.7877,94.5855,94.7287,8871.0
2016-08-02 12:10:00,112.43,112.74,112.38,112.66,16500.0,94.7203,94.9815,94.6782,94.9141,16500.0
2016-08-02 12:20:00,112.6,112.75,112.58,112.71,11163.0,94.8635,94.9899,94.8467,94.9562,11163.0
2016-08-02 12:30:00,112.68,112.68,112.46,112.48,6525.0,94.9309,94.9309,94.7456,94.7624,6525.0
2016-08-02 12:40:00,112.53,112.56,112.41,112.43,6000.0,94.8046,94.8298,94.7035,94.7203,6000.0
2016-08-02 12:50:00,112.43,112.48,112.05,112.18,14044.0,94.7203,94.7624,94.4002,94.5097,14044.0
2016-08-02 13:00:00,112.22,112.27,112.12,112.12,11048.0,94.5434,94.5855,94.4591,94.4591,11048.0
2016-08-02 13:10:00,112.13,112.29,112.13,112.26,9465.0,94.4676,94.6024,94.4676,94.5771,9465.0
2016-08-02 13:20:00,112.27,112.46,112.24,112.44,25817.0,94.5855,94.7456,94.5602,94.7287,25817.0
2016-08-02 13:30:00,112.44,112.47,112.31,112.4,22205.0,94.7287,94.754,94.6192,94.695,22205.0
2016-08-02 13:40:00,112.38,112.52,112.38,112.49,15048.0,94.6782,94.7961,94.6782,94.7709,15048.0
2016-08-02 13:50:00,112.52,112.61,112.48,112.61,12953.0,94.7961,94.872,94.7624,94.872,12953.0
2016-08-02 14:00:00,112.59,112.91,112.55,112.91,19811.0,94.8551,95.1247,94.8214,95.1247,19811.0
2016-08-02 14:10:00,112.87,113.0,112.77,112.81,10096.0,95.091,95.2005,95.0068,95.0405,10096.0
2016-08-02 14:20:00,112.84,113.12,112.84,113.02,11901.0,95.0657,95.3016,95.0657,95.2174,11901.0
2016-08-02 14:30:00,113.02,113.04,112.89,112.93,15806.0,95.2174,95.2342,95.1079,95.1416,15806.0
2016-08-02 14:40:00,112.91,113.22,112.91,113.14,13401.0,95.1247,95.3859,95.1247,95.3185,13401.0
2016-08-02 14:50:00,113.14,113.16,112.8,112.81,28443.0,95.3185,95.3353,95.032,95.0405,28443.0
2016-08-02 15:00:00,112.84,113.01,112.81,112.98,16631.0,95.0657,95.209,95.0405,95.1837,16631.0
2016-08-02 15:10:00,113.0,113.03,112.89,112.97,21354.0,95.2005,95.2258,95.1079,95.1753,21354.0
2016-08-02 15:20:00,112.98,113.07,112.89,113.02,19059.0,95.1837,95.2595,95.1079,95.2174,19059.0
2016-08-02 15:30:00,113.02,113.1,113.01,113.1,19464.0,95.2174,95.2848,95.209,95.2848,19464.0
2016-08-02 15:40:00,113.09,113.19,112.92,113.08,45271.0,95.2763,95.3606,95.1331,95.2679,45271.0
2016-08-02 15:50:00,113.08,113.08,112.99,113.05,68807.0,95.2679,95.2679,95.1921,95.2426,68807.0
2016-08-03 09:30:00,112.9,113.0,112.38,112.75,31892.0,95.1163,95.2005,94.6782,94.9899,31892.0
2016-08-03 09:40:00,112.8,112.99,112.46,112.72,23676.0,95.032,95.1921,94.7456,94.9646,23676.0
2016-08-03 09:50:00,112.72,112.97,112.6,112.84,44855.0,94.9646,95.1753,94.8635,95.0657,44855.0
2016-08-03 10:00:00,112.89,113.39,112.71,113.33,41050.0,95.1079,95.5291,94.9562,95.4785,41050.0
2016-08-03 10:10:00,113.27,113.41,113.13,113.16,33924.0,95.428,95.5459,95.31,95.3353,33924.0
2016-08-03 10:20:00,113.23,113.5,113.18,113.44,18232.0,95.3943,95.6218,95.3522,95.5712,18232.0
2016-08-03 10:30:00,113.39,113.79,113.22,113.61,54241.0,95.5291,95.8661,95.3859,95.7144,54241.0
2016-08-03 10:40:00,113.56,114.06,113.48,114.0,66721.0,95.6723,96.0936,95.6049,96.043,66721.0
2016-08-03 10:50:00,114.0,114.06,113.66,113.72,15719.0,96.043,96.0936,95.7566,95.8071,15719.0
2016-08-03 11:00:00,113.72,114.03,113.56,113.99,43067.0,95.8071,96.0683,95.6723,96.0346,43067.0
2016-08-03 11:10:00,114.01,114.09,113.9,113.9,13633.0,96.0514,96.1188,95.9588,95.9588,13633.0
2016-08-03 11:20:00,113.93,114.27,113.93,114.25,24070.0,95.984,96.2705,95.984,96.2536,24070.0
2016-08-03 11:30:00,114.24,114.45,114.2,114.4,41870.0,96.2452,96.4221,96.2115,96.38,41870.0
2016-08-03 11:40:00,114.4,114.43,114.16,114.25,26424.0,96.38,96.4053,96.1778,96.2536,26424.0
2016-08-03 11:50:00,114.31,114.5,114.28,114.45,11526.0,96.3042,96.4642,96.2789,96.4221,11526.0
2016-08-03 12:00:00,114.43,114.7,114.43,114.69,15828.0,96.4053,96.6327,96.4053,96.6243,15828.0
2016-08-03 12:10:00,114.67,114.76,114.64,114.71,12729.0,96.6075,96.6833,96.5822,96.6412,12729.0
2016-08-03 12:20:00,114.71,114.71,114.58,114.59,14888.0,96.6412,96.6412,96.5316,96.5401,14888.0
2016-08-03 12:30:00,114.6,114.8,114.59,114.78,12423.0,96.5485,96.717,96.5401,96.7001,12423.0
2016-08-03 12:40:00,114.79,114.91,114.73,114.73,13165.0,96.7086,96.8097,96.658,96.658,13165.0
2016-08-03 12:50:00,114.73,114.91,114.71,114.86,13258.0,96.658,96.8097,96.6412,96.7675,13258.0
2016-08-03 13:00:00,114.87,114.9,114.75,114.89,12019.0,96.776,96.8012,96.6749,96.7928,12019.0
2016-08-03 13:10:00,114.88,114.88,114.73,114.75,12500.0,96.7844,96.7844,96.658,96.6749,12500.0
2016-08-03 13:20:00,114.75,114.82,114.73,114.81,13480.0,96.6749,96.7338,96.658,96.7254,13480.0
2016-08-03 13:30:00,114.81,114.85,114.7,114.7,12387.0,96.7254,96.7591,96.6327,96.6327,12387.0
2016-08-03 13:40:00,114.7,114.74,114.57,114.6,10026.0,96.6327,96.6664,96.5232,96.5485,10026.0
2016-08-03 13:50:00,114.59,114.71,114.51,114.7,18778.0,96.5401,96.6412,96.4727,96.6327,18778.0
2016-08-03 14:00:00,114.72,114.72,114.56,114.7,13111.0,96.6496,96.6496,96.5148,96.6327,13111.0
2016-08-03 14:10:00,114.71,114.71,114.42,114.45,15109.0,96.6412,96.6412,96.3969,96.4221,15109.0
2016-08-03 14:20:00,114.44,114.62,114.44,114.58,15855.0,96.4137,96.5653,96.4137,96.5316,15855.0
2016-08-03 14:30:00,114.58,114.65,114.37,114.56,26866.0,96.5316,96.5906,96.3547,96.5148,26866.0
2016-08-03 14:40:00,114.54,114.67,114.54,114.61,18021.0,96.4979,96.6075,96.4979,96.5569,18021.0
2016-08-03 14:50:00,114.63,114.77,114.63,114.7,19789.0,96.5738,96.6917,96.5738,96.6327,19789.0
2016-08-03 15:00:00,114.69,114.7,114.55,114.63,24543.0,96.6243,96.6327,96.5064,96.5738,24543.0
2016-08-03 15:10:00,114.63,114.74,114.6,114.61,27605.0,96.5738,96.6664,96.5485,96.5569,27605.0
2016-08-03 15:20:00,114.6,114.73,114.58,114.73,33981.0,96.5485,96.658,96.5316,96.658,33981.0
2016-08-03 15:30:00,114.71,114.73,114.56,114.58,36347.0,96.6412,96.658,96.5148,96.5316,36347.0
2016-08-03 15:40:00,114.58,114.61,114.37,114.61,43212.0,96.5316,96.5569,96.3547,96.5569,43212.0
2016-08-03 15:50:00,114.61,114.66,114.53,114.66,93164.0,96.5569,96.599,96.4895,96.599,93164.0
2016-08-04 09:30:00,114.58,115.2,114.42,115.06,21809.0,96.5316,97.054,96.3969,96.936,21809.0
2016-08-04 09:40:00,115.08,115.18,114.7,115.02,11834.0,96.9529,97.0371,96.6327,96.9023,11834.0
2016-08-04 09:50:00,115.09,115.09,114.72,114.75,6223.0,96.9613,96.9613,96.6496,96.6749,6223.0
2016-08-04 10:00:00,114.82,114.92,114.69,114.92,7666.0,96.7338,96.8181,96.6243,96.8181,7666.0
2016-08-04 10:10:00,114.97,115.47,114.97,115.38,26996.0,96.8602,97.2815,96.8602,97.2056,26996.0
2016-08-04 10:20:00,115.41,115.42,115.16,115.26,10441.0,97.2309,97.2393,97.0203,97.1045,10441.0
2016-08-04 10:30:00,115.29,115.42,115.22,115.23,7319.0,97.1298,97.2393,97.0708,97.0793,7319.0
2016-08-04 10:40:00,115.28,115.32,115.15,115.3,7637.0,97.1214,97.1551,97.0119,97.1382,7637.0
2016-08-04 10:50:00,115.3,115.56,115.3,115.55,11611.0,97.1382,97.3573,97.1382,97.3489,11611.0
2016-08-04 11:00:00,115.55,115.67,115.42,115.65,10470.0,97.3489,97.45,97.2393,97.4331,10470.0
2016-08-04 11:10:00,115.65,115.65,115.52,115.54,8340.0,97.4331,97.4331,97.3236,97.3404,8340.0
2016-08-04 11:20:00,115.54,115.74,115.54,115.62,7300.0,97.3404,97.5089,97.3404,97.4078,7300.0
2016-08-04 11:30:00,115.63,115.75,115.58,115.75,7561.0,97.4163,97.5174,97.3741,97.5174,7561.0
2016-08-04 11:40:00,115.77,115.98,115.74,115.98,14879.0,97.5342,97.7111,97.5089,97.7111,14879.0
2016-08-04 11:50:00,115.95,116.29,115.92,116.23,18109.0,97.6858,97.9723,97.6606,97.9217,18109.0
2016-08-04 12:00:00,116.26,116.47,116.22,116.37,30116.0,97.947,98.1239,97.9133,98.0397,30116.0
2016-08-04 12:10:00,116.34,116.34,116.09,116.13,8684.0,98.0144,98.0144,97.8038,97.8375,8684.0
2016-08-04 12:20:00,116.12,116.19,116.05,116.06,6809.0,97.8291,97.888,97.7701,97.7785,6809.0
2016-08-04 12:30:00,116.03,116.03,115.94,115.99,4200.0,97.7532,97.7532,97.6774,97.7195,4200.0
2016-08-04 12:40:00,115.96,116.12,115.96,116.07,4700.0,97.6943,97.8291,97.6943,97.7869,4700.0
2016-08-04 12:50:00,116.04,116.06,115.89,115.89,3103.0,97.7617,97.7785,97.6353,97.6353,3103.0
2016-08-04 13:00:00,115.91,115.91,115.82,115.84,6271.0,97.6521,97.6521,97.5763,97.5932,6271.0
2016-08-04 13:10:00,115.82,115.84,115.75,115.79,3805.0,97.5763,97.5932,97.5174,97.5511,3805.0
2016-08-04 13:20:00,115.82,115.87,115.74,115.77,6101.0,97.5763,97.6185,97.5089,97.5342,6101.0
2016-08-04 13:30:00,115.76,115.76,115.69,115.72,4288.0,97.5258,97.5258,97.4668,97.4921,4288.0
2016-08-04 13:40:00,115.72,115.72,115.64,115.68,4249.0,97.4921,97.4921,97.4247,97.4584,4249.0
2016-08-04 13:50:00,115.69,115.69,115.61,115.63,4117.0,97.4668,97.4668,97.3994,97.4163,4117.0
2016-08-04 14:00:00,115.6,115.6,115.48,115.51,7086.0,97.391,97.391,97.2899,97.3152,7086.0
2016-08-04 14:10:00,115.48,115.48,115.31,115.34,4800.0,97.2899,97.2899,97.1467,97.1719,4800.0
2016-08-04 14:20:00,115.31,115.35,115.27,115.3,5578.0,97.1467,97.1804,97.113,97.1382,5578.0
2016-08-04 14:30:00,115.31,115.39,115.3,115.37,10103.0,97.1467,97.2141,97.1382,97.1972,10103.0
2016-08-04 14:40:00,115.37,115.45,115.37,115.37,8696.0,97.1972,97.2646,97.1972,97.1972,8696.0
2016-08-04 14:50:00,115.33,115.35,115.26,115.27,4100.0,97.1635,97.1804,97.1045,97.113,4100.0
2016-08-04 15:00:00,115.29,115.3,115.22,115.23,8046.0,97.1298,97.1382,97.0708,97.0793,8046.0
2016-08-04 15:10:00,115.22,115.22,115.14,115.15,8983.0,97.0708,97.0708,97.0034,97.0119,8983.0
2016-08-04 15:20:00,115.16,115.17,115.03,115.07,16649.0,97.0203,97.0287,96.9108,96.9445,16649.0
2016-08-04 15:30:00,115.08,115.14,115.07,115.13,25739.0,96.9529,97.0034,96.9445,96.995,25739.0
2016-08-04 15:40:00,115.12,115.17,115.04,115.05,42312.0,96.9866,97.0287,96.9192,96.9276,42312.0
2016-08-04 15:50:00,115.06,115.1,114.99,115.06,78586.0,96.936,96.9697,96.8771,96.936,78586.0
2016-08-05 09:30:00,115.26,116.19,115.26,116.04,12533.0,97.1045,97.888,97.1045,97.7617,12533.0
2016-08-05 09:40:00,116.04,116.35,115.95,116.0,6667.0,97.7617,98.0228,97.6858,97.728,6667.0
2016-08-05 09:50:00,115.98,116.23,115.98,116.0,7228.0,97.7111,97.9217,97.7111,97.728,7228.0
2016-08-05 10:00:00,116.06,116.26,116.0,116.11,14397.0,97.7785,97.947,97.728,97.8206,14397.0
2016-08-05 10:10:00,116.16,116.21,116.0,116.08,9684.0,97.8628,97.9049,97.728,97.7954,9684.0
2016-08-05 10:20:00,116.08,116.25,116.07,116.21,2500.0,97.7954,97.9386,97.7869,97.9049,2500.0
2016-08-05 10:30:00,116.25,116.39,116.21,116.27,3502.0,97.9386,98.0565,97.9049,97.9554,3502.0
2016-08-05 10:40:00,116.32,116.44,116.28,116.37,5700.0,97.9976,98.0987,97.9639,98.0397,5700.0
2016-08-05 10:50:00,116.38,116.63,116.38,116.63,14286.0,98.0481,98.2587,98.0481,98.2587,14286.0
2016-08-05 11:00:00,116.66,116.69,116.63,116.67,8161.0,98.284,98.3093,98.2587,98.2924,8161.0
2016-08-05 11:10:00,116.69,116.69,116.52,116.55,4785.0,98.3093,98.3093,98.1661,98.1913,4785.0
2016-08-05 11:20:00,116.6,116.69,116.59,116.69,3800.0,98.2335,98.3093,98.225,98.3093,3800.0
2016-08-05 11:30:00,116.67,116.87,116.64,116.86,19495.0,98.2924,98.4609,98.2672,98.4525,19495.0
2016-08-05 11:40:00,116.84,116.87,116.74,116.74,10502.0,98.4357,98.4609,98.3514,98.3514,10502.0
2016-08-05 11:50:00,116.72,116.72,116.66,116.66,2822.0,98.3346,98.3346,98.284,98.284,2822.0
2016-08-05 12:00:00,116.68,116.72,116.62,116.72,4190.0,98.3009,98.3346,98.2503,98.3346,4190.0
2016-08-05 12:10:00,116.72,116.76,116.63,116.64,8946.0,98.3346,98.3683,98.2587,98.2672,8946.0
2016-08-05 12:20:00,116.64,116.76,116.63,116.66,20720.0,98.2672,98.3683,98.2587,98.284,20720.0
2016-08-05 12:30:00,116.68,116.73,116.66,116.66,3000.0,98.3009,98.343,98.284,98.284,3000.0
2016-08-05 12:40:00,116.69,116.71,116.65,116.65,3700.0,98.3093,98.3261,98.2756,98.2756,3700.0
2016-08-05 12:50:00,116.65,116.74,116.65,116.69,1640.0,98.2756,98.3514,98.2756,98.3093,1640.0
2016-08-05 13:00:00,116.7,116.7,116.62,116.62,3950.0,98.3177,98.3177,98.2503,98.2503,3950.0
2016-08-05 13:10:00,116.65,116.72,116.64,116.71,3000.0,98.2756,98.3346,98.2672,98.3261,3000.0
2016-08-05 13:20:00,116.7,116.77,116.68,116.76,5177.0,98.3177,98.3767,98.3009,98.3683,5177.0
2016-08-05 13:30:00,116.77,116.89,116.77,116.88,3700.0,98.3767,98.4778,98.3767,98.4694,3700.0
2016-08-05 13:40:00,116.87,117.02,116.86,117.02,11995.0,98.4609,98.5873,98.4525,98.5873,11995.0
2016-08-05 13:50:00,117.04,117.05,116.9,116.98,16873.0,98.6042,98.6126,98.4862,98.5536,16873.0
2016-08-05 14:00:00,117.01,117.04,116.96,116.97,11056.0,98.5789,98.6042,98.5368,98.5452,11056.0
2016-08-05 14:10:00,116.97,116.99,116.9,116.93,3710.0,98.5452,98.562,98.4862,98.5115,3710.0
2016-08-05 14:20:00,116.9,116.94,116.88,116.89,7532.0,98.4862,98.5199,98.4694,98.4778,7532.0
2016-08-05 14:30:00,116.9,117.02,116.9,117.02,7838.0,98.4862,98.5873,98.4862,98.5873,7838.0
2016-08-05 14:40:00,117.02,117.05,117.0,117.02,9650.0,98.5873,98.6126,98.5705,98.5873,9650.0
2016-08-05 14:50:00,117.02,117.1,117.02,117.06,8763.0,98.5873,98.6547,98.5873,98.621,8763.0
2016-08-05 15:00:00,117.08,117.11,117.06,117.08,21496.0,98.6379,98.6631,98.621,98.6379,21496.0
2016-08-05 15:10:00,117.08,117.15,117.07,117.1,9200.0,98.6379,98.6968,98.6294,98.6547,9200.0
2016-08-05 15:20:00,117.11,117.12,117.01,117.06,13058.0,98.6631,98.6716,98.5789,98.621,13058.0
2016-08-05 15:30:00,117.08,117.08,117.01,117.06,20610.0,98.6379,98.6379,98.5789,98.621,20610.0
2016-08-05 15:40:00,117.06,117.11,117.04,117.09,27586.0,98.621,98.6631,98.6042,98.6463,27586.0
2016-08-05 15:50:00,117.09,117.14,117.03,117.12,35532.0,98.6463,98.6884,98.5957,98.6716,35532.0
2016-08-08 09:30:00,117.7,118.41,117.54,118.07,15362.0,99.1602,99.7584,99.0254,99.4719,15362.0
2016-08-08 09:40:00,118.11,118.11,117.65,117.95,29974.0,99.5056,99.5056,99.1181,99.3708,29974.0
2016-08-08 09:50:00,117.93,118.11,117.81,117.96,13177.0,99.354,99.5056,99.2529,99.3792,13177.0
2016-08-08 10:00:00,117.99,118.16,117.85,118.16,28977.0,99.4045,99.5477,99.2866,99.5477,28977.0
2016-08-08 10:10:00,118.12,118.4,118.1,118.22,14812.0,99.514,99.7499,99.4972,99.5983,14812.0
2016-08-08 10:20:00,118.28,118.28,117.83,117.83,16200.0,99.6488,99.6488,99.2697,99.2697,16200.0
2016-08-08 10:30:00,117.77,118.01,117.76,117.87,8128.0,99.2192,99.4214,99.2107,99.3034,8128.0
2016-08-08 10:40:00,117.88,117.98,117.88,117.96,6391.0,99.3118,99.3961,99.3118,99.3792,6391.0
2016-08-08 10:50:00,117.94,117.96,117.78,117.92,8558.0,99.3624,99.3792,99.2276,99.3455,8558.0
2016-08-08 11:00:00,117.93,118.4,117.93,118.4,9565.0,99.354,99.7499,99.354,99.7499,9565.0
2016-08-08 11:10:00,118.44,118.45,118.23,118.24,15393.0,99.7836,99.7921,99.6067,99.6151,15393.0
2016-08-08 11:20:00,118.27,118.41,118.2,118.25,7499.0,99.6404,99.7584,99.5814,99.6236,7499.0
2016-08-08 11:30:00,118.28,118.35,118.24,118.31,6426.0,99.6488,99.7078,99.6151,99.6741,6426.0
2016-08-08 11:40:00,118.29,118.34,118.1,118.14,7225.0,99.6573,99.6994,99.4972,99.5309,7225.0
2016-08-08 11:50:00,118.07,118.14,118.0,118.0,6720.0,99.4719,99.5309,99.4129,99.4129,6720.0
2016-08-08 12:00:00,118.04,118.13,118.01,118.1,18477.0,99.4466,99.5225,99.4214,99.4972,18477.0
2016-08-08 12:10:00,118.1,118.2,118.05,118.19,11600.0,99.4972,99.5814,99.4551,99.573,11600.0
2016-08-08 12:20:00,118.17,118.29,118.17,118.17,9427.0,99.5562,99.6573,99.5562,99.5562,9427.0
2016-08-08 12:30:00,118.17,118.17,118.06,118.1,8144.0,99.5562,99.5562,99.4635,99.4972,8144.0
2016-08-08 12:40:00,118.11,118.12,118.0,118.09,3700.0,99.5056,99.514,99.4129,99.4888,3700.0
2016-08-08 12:50:00,118.09,118.11,118.02,118.06,4893.0,99.4888,99.5056,99.4298,99.4635,4893.0
2016-08-08 13:00:00,118.05,118.19,118.01,118.16,15053.0,99.4551,99.573,99.4214,99.5477,15053.0
2016-08-08 13:10:00,118.17,118.26,118.12,118.25,7093.0,99.5562,99.632,99.514,99.6236,7093.0
2016-08-08 13:20:00,118.25,118.32,118.22,118.27,7246.0,99.6236,99.6825,99.5983,99.6404,7246.0
2016-08-08 13:30:00,118.28,118.3,118.02,118.02,10988.0,99.6488,99.6657,99.4298,99.4298,10988.0
2016-08-08 13:40:00,118.02,118.04,117.95,118.03,7972.0,99.4298,99.4466,99.3708,99.4382,7972.0
2016-08-08 13:50:00,118.02,118.19,118.02,118.14,12255.0,99.4298,99.573,99.4298,99.5309,12255.0
2016-08-08 14:00:00,118.13,118.18,118.12,118.15,10253.0,99.5225,99.5646,99.514,99.5393,10253.0
2016-08-08 14:10:00,118.16,118.17,117.96,118.04,9911.0,99.5477,99.5562,99.3792,99.4466,9911.0
2016-08-08 14:20:00,118.06,118.13,118.01,118.13,11225.0,99.4635,99.5225,99.4214,99.5225,11225.0
2016-08-08 14:30:00,118.12,118.14,118.07,118.09,10480.0,99.514,99.5309,99.4719,99.4888,10480.0
2016-08-08 14:40:00,118.07,118.22,118.06,118.2,6630.0,99.4719,99.5983,99.4635,99.5814,6630.0
2016-08-08 14:50:00,118.21,118.21,118.07,118.11,7070.0,99.5899,99.5899,99.4719,99.5056,7070.0
2016-08-08 15:00:00,118.1,118.13,117.78,117.92,34530.0,99.4972,99.5225,99.2276,99.3455,34530.0
2016-08-08 15:10:00,117.9,118.09,117.9,117.98,17546.0,99.3287,99.4888,99.3287,99.3961,17546.0
2016-08-08 15:20:00,117.99,118.01,117.94,117.98,15615.0,99.4045,99.4214,99.3624,99.3961,15615.0
2016-08-08 15:30:00,117.98,117.98,117.91,117.94,14674.0,99.3961,99.3961,99.3371,99.3624,14674.0
2016-08-08 15:40:00,117.93,117.94,117.84,117.84,33661.0,99.354,99.3624,99.2781,99.2781,33661.0
2016-08-08 15:50:00,117.85,118.02,117.84,117.97,74437.0,99.2866,99.4298,99.2781,99.3877,74437.0
2016-08-09 09:30:00,118.1,118.97,118.1,118.3,15479.0,99.4972,100.2301,99.4972,99.6657,15479.0
2016-08-09 09:40:00,118.4,118.54,118.17,118.35,15184.0,99.7499,99.8679,99.5562,99.7078,15184.0
2016-08-09 09:50:00,118.4,118.69,118.19,118.25,11435.0,99.7499,99.9943,99.573,99.6236,11435.0
2016-08-09 10:00:00,118.3,118.51,118.04,118.06,30877.0,99.6657,99.8426,99.4466,99.4635,30877.0
2016-08-09 10:10:00,118.08,118.62,118.07,118.62,25445.0,99.4803,99.9353,99.4719,99.9353,25445.0
2016-08-09 10:20:00,118.6,118.69,118.39,118.55,17206.0,99.9184,99.9943,99.7415,99.8763,17206.0
2016-08-09 10:30:00,118.6,118.8,118.49,118.69,12004.0,99.9184,100.0869,99.8258,99.9943,12004.0
2016-08-09 10:40:00,118.75,118.86,118.58,118.66,10297.0,100.0448,100.1375,99.9016,99.969,10297.0
2016-08-09 10:50:00,118.7,118.7,118.45,118.47,12468.0,100.0027,100.0027,99.7921,99.8089,12468.0
2016-08-09 11:00:00,118.5,118.7,118.5,118.66,19743.0,99.8342,100.0027,99.8342,99.969,19743.0
2016-08-09 11:10:00,118.6,118.68,118.59,118.65,3406.0,99.9184,99.9858,99.91,99.9606,3406.0
2016-08-09 11:20:00,118.66,118.66,118.51,118.51,16644.0,99.969,99.969,99.8426,99.8426,16644.0
2016-08-09 11:30:00,118.57,118.66,118.54,118.66,5660.0,99.8932,99.969,99.8679,99.969,5660.0
2016-08-09 11:40:00,118.61,118.84,118.6,118.8,5311.0,99.9269,100.1206,99.9184,100.0869,5311.0
2016-08-09 11:50:00,118.76,118.82,118.65,118.81,2849.0,100.0532,100.1038,99.9606,100.0953,2849.0
2016-08-09 12:00:00,118.79,118.79,118.69,118.76,3201.0,100.0785,100.0785,99.9943,100.0532,3201.0
2016-08-09 12:10:00,118.81,118.81,118.69,118.72,6073.0,100.0953,100.0953,99.9943,100.0195,6073.0
2016-08-09 12:20:00,118.74,118.74,118.6,118.65,2754.0,100.0364,100.0364,99.9184,99.9606,2754.0
2016-08-09 12:30:00,118.64,118.65,118.52,118.54,4905.0,99.9521,99.9606,99.851,99.8679,4905.0
2016-08-09 12:40:00,118.54,118.59,118.52,118.54,5968.0,99.8679,99.91,99.851,99.8679,5968.0
2016-08-09 12:50:00,118.51,118.51,118.29,118.29,4543.0,99.8426,99.8426,99.6573,99.6573,4543.0
2016-08-09 13:00:00,118.3,118.43,118.29,118.37,9461.0,99.6657,99.7752,99.6573,99.7247,9461.0
2016-08-09 13:10:00,118.38,118.4,118.34,118.38,3922.0,99.7331,99.7499,99.6994,99.7331,3922.0
2016-08-09 13:20:00,118.38,118.41,118.3,118.31,4104.0,99.7331,99.7584,99.6657,99.6741,4104.0
2016-08-09 13:30:00,118.31,118.4,118.31,118.34,6855.0,99.6741,99.7499,99.6741,99.6994,6855.0
2016-08-09 13:40:00,118.31,118.32,118.24,118.3,16901.0,99.6741,99.6825,99.6151,99.6657,16901.0
2016-08-09 13:50:00,118.26,118.27,118.21,118.26,13600.0,99.632,99.6404,99.5899,99.632,13600.0
2016-08-09 14:00:00,118.28,118.34,118.19,118.29,26235.0,99.6488,99.6994,99.573,99.6573,26235.0
2016-08-09 14:10:00,118.28,118.3,118.23,118.29,9527.0,99.6488,99.6657,99.6067,99.6573,9527.0
2016-08-09 14:20:00,118.3,118.43,118.3,118.33,8264.0,99.6657,99.7752,99.6657,99.691,8264.0
2016-08-09 14:30:00,118.34,118.4,118.28,118.36,15400.0,99.6994,99.7499,99.6488,99.7162,15400.0
2016-08-09 14:40:00,118.32,118.47,118.32,118.43,8223.0,99.6825,99.8089,99.6825,99.7752,8223.0
2016-08-09 14:50:00,118.48,118.51,118.43,118.51,8198.0,99.8173,99.8426,99.7752,99.8426,8198.0
2016-08-09 15:00:00,118.51,118.58,118.46,118.54,12012.0,99.8426,99.9016,99.8005,99.8679,12012.0
2016-08-09 15:10:00,118.56,118.56,118.39,118.4,11600.0,99.8847,99.8847,99.7415,99.7499,11600.0
2016-08-09 15:20:00,118.4,118.61,118.4,118.61,12009.0,99.7499,99.9269,99.7499,99.9269,12009.0
2016-08-09 15:30:00,118.59,118.59,118.48,118.51,14237.0,99.91,99.91,99.8173,99.8426,14237.0
2016-08-09 15:40:00,118.51,118.59,118.48,118.59,23264.0,99.8426,99.91,99.8173,99.91,23264.0
2016-08-09 15:50:00,118.6,118.61,118.48,118.54,47317.0,99.9184,99.9269,99.8173,99.8679,47317.0
2016-08-10 09:30:00,118.7,118.7,118.21,118.53,7106.0,100.0027,100.0027,99.5899,99.8595,7106.0
2016-08-10 09:40:00,118.66,118.98,118.6,118.69,13291.0,99.969,100.2386,99.9184,99.9943,13291.0
2016-08-10 09:50:00,118.63,118.63,118.29,118.29,18729.0,99.9437,99.9437,99.6573,99.6573,18729.0
2016-08-10 10:00:00,118.24,118.6,118.24,118.46,14525.0,99.6151,99.9184,99.6151,99.8005,14525.0
2016-08-10 10:10:00,118.54,118.54,118.35,118.44,3782.0,99.8679,99.8679,99.7078,99.7836,3782.0
2016-08-10 10:20:00,118.5,118.58,118.31,118.35,32044.0,99.8342,99.9016,99.6741,99.7078,32044.0
2016-08-10 10:30:00,118.45,118.77,118.45,118.64,9148.0,99.7921,100.0616,99.7921,99.9521,9148.0
2016-08-10 10:40:00,118.63,118.68,118.5,118.66,11220.0,99.9437,99.9858,99.8342,99.969,11220.0
2016-08-10 10:50:00,118.68,118.8,118.6,118.61,10260.0,99.9858,100.0869,99.9184,99.9269,10260.0
2016-08-10 11:00:00,118.67,118.76,118.65,118.67,4825.0,99.9774,100.0532,99.9606,99.9774,4825.0
2016-08-10 11:10:00,118.65,118.65,118.19,118.19,20938.0,99.9606,99.9606,99.573,99.573,20938.0
2016-08-10 11:20:00,118.19,118.41,118.13,118.36,19000.0,99.573,99.7584,99.5225,99.7162,19000.0
2016-08-10 11:30:00,118.42,118.43,118.29,118.39,10367.0,99.7668,99.7752,99.6573,99.7415,10367.0
2016-08-10 11:40:00,118.38,118.44,118.34,118.39,4326.0,99.7331,99.7836,99.6994,99.7415,4326.0
2016-08-10 11:50:00,118.47,118.5,118.37,118.38,4600.0,99.8089,99.8342,99.7247,99.7331,4600.0
2016-08-10 12:00:00,118.37,118.49,118.3,118.49,5448.0,99.7247,99.8258,99.6657,99.8258,5448.0
2016-08-10 12:10:00,118.47,118.57,118.47,118.57,3937.0,99.8089,99.8932,99.8089,99.8932,3937.0
2016-08-10 12:20:00,118.65,118.67,118.53,118.56,3710.0,99.9606,99.9774,99.8595,99.8847,3710.0
2016-08-10 12:30:00,118.55,118.61,118.55,118.61,4297.0,99.8763,99.9269,99.8763,99.9269,4297.0
2016-08-10 12:40:00,118.58,118.59,118.4,118.48,3547.0,99.9016,99.91,99.7499,99.8173,3547.0
2016-08-10 12:50:00,118.58,118.61,118.53,118.56,2300.0,99.9016,99.9269,99.8595,99.8847,2300.0
2016-08-10 13:00:00,118.58,118.59,118.49,118.5,3191.0,99.9016,99.91,99.8258,99.8342,3191.0
2016-08-10 13:10:00,118.52,118.52,118.4,118.4,3079.0,99.851,99.851,99.7499,99.7499,3079.0
2016-08-10 13:20:00,118.4,118.48,118.35,118.48,2600.0,99.7499,99.8173,99.7078,99.8173,2600.0
2016-08-10 13:30:00,118.52,118.52,118.42,118.44,5448.0,99.851,99.851,99.7668,99.7836,5448.0
2016-08-10 13:40:00,118.47,118.92,118.47,118.82,38254.0,99.8089,100.188,99.8089,100.1038,38254.0
2016-08-10 13:50:00,118.81,118.88,118.8,118.83,15625.0,100.0953,100.1543,100.0869,100.1122,15625.0
2016-08-10 14:00:00,118.81,118.93,118.8,118.85,29161.0,100.0953,100.1964,100.0869,100.129,29161.0
2016-08-10 14:10:00,118.87,118.93,118.86,118.9,31380.0,100.1459,100.1964,100.1375,100.1712,31380.0
2016-08-10 14:20:00,118.9,119.03,118.88,118.99,34661.0,100.1712,100.2807,100.1543,100.247,34661.0
2016-08-10 14:30:00,119.0,119.03,118.98,119.01,37489.0,100.2554,100.2807,100.2386,100.2638,37489.0
2016-08-10 14:40:00,119.01,119.05,119.0,119.03,15500.0,100.2638,100.2975,100.2554,100.2807,15500.0
2016-08-10 14:50:00,119.06,119.12,119.01,119.05,22517.0,100.306,100.3565,100.2638,100.2975,22517.0
2016-08-10 15:00:00,119.05,119.13,119.03,119.12,43634.0,100.2975,100.3649,100.2807,100.3565,43634.0
2016-08-10 15:10:00,119.12,119.17,119.03,119.13,43194.0,100.3565,100.3986,100.2807,100.3649,43194.0
2016-08-10 15:20:00,119.12,119.25,119.07,119.1,16361.0,100.3565,100.466,100.3144,100.3397,16361.0
2016-08-10 15:30:00,119.11,119.17,119.08,119.15,58823.0,100.3481,100.3986,100.3228,100.3818,58823.0
2016-08-10 15:40:00,119.14,119.19,119.07,119.11,76669.0,100.3734,100.4155,100.3144,100.3481,76669.0
2016-08-10 15:50:00,119.11,119.36,119.07,119.35,100939.0,100.3481,100.5587,100.3144,100.5503,100939.0
2016-08-11 09:30:00,118.95,119.4,118.84,119.3,10841.0,100.8237,101.2052,100.7305,101.1204,10841.0
2016-08-11 09:40:00,119.32,119.41,119.17,119.2,10453.0,101.1374,101.2136,101.0102,101.0356,10453.0
2016-08-11 09:50:00,119.34,119.35,119.09,119.09,9644.0,101.1543,101.1628,100.9424,100.9424,9644.0
2016-08-11 10:00:00,119.09,119.14,118.85,118.85,11481.0,100.9424,100.9848,100.739,100.739,11481.0
2016-08-11 10:10:00,118.89,119.02,118.8,118.97,6825.0,100.7729,100.8831,100.6966,100.8407,6825.0
2016-08-11 10:20:00,118.91,119.01,118.82,118.92,4773.0,100.7898,100.8746,100.7135,100.7983,4773.0
2016-08-11 10:30:00,118.94,119.09,118.84,119.0,7072.0,100.8153,100.9424,100.7305,100.8661,7072.0
2016-08-11 10:40:00,119.13,119.18,119.05,119.14,11223.0,100.9763,101.0187,100.9085,100.9848,11223.0
2016-08-11 10:50:00,119.14,119.33,119.13,119.25,32533.0,100.9848,101.1458,100.9763,101.078,32533.0
2016-08-11 11:00:00,119.29,119.36,119.23,119.34,10017.0,101.1119,101.1713,101.0611,101.1543,10017.0
2016-08-11 11:10:00,119.32,119.39,119.24,119.34,5200.0,101.1374,101.1967,101.0695,101.1543,5200.0
2016-08-11 11:20:00,119.33,119.36,119.29,119.33,2302.0,101.1458,101.1713,101.1119,101.1458,2302.0
2016-08-11 11:30:00,119.32,119.39,119.26,119.3,4360.0,101.1374,101.1967,101.0865,101.1204,4360.0
2016-08-11 11:40:00,119.31,119.31,119.22,119.27,12818.0,101.1289,101.1289,101.0526,101.095,12818.0
2016-08-11 11:50:00,119.26,119.33,119.17,119.2,13213.0,101.0865,101.1458,101.0102,101.0356,13213.0
2016-08-11 12:00:00,119.22,119.24,119.16,119.17,6855.0,101.0526,101.0695,101.0017,101.0102,6855.0
2016-08-11 12:10:00,119.16,119.16,118.97,118.97,6517.0,101.0017,101.0017,100.8407,100.8407,6517.0
2016-08-11 12:20:00,119.01,119.06,118.95,118.95,6138.0,100.8746,100.917,100.8237,100.8237,6138.0
2016-08-11 12:30:00,118.99,119.07,118.92,118.96,42957.0,100.8576,100.9255,100.7983,100.8322,42957.0
2016-08-11 12:40:00,118.96,119.07,118.96,119.01,4000.0,100.8322,100.9255,100.8322,100.8746,4000.0
2016-08-11 12:50:00,118.99,119.1,118.99,119.05,3522.0,100.8576,100.9509,100.8576,100.9085,3522.0
2016-08-11 13:00:00,119.07,119.28,119.07,119.21,5843.0,100.9255,101.1034,100.9255,101.0441,5843.0
2016-08-11 13:10:00,119.2,119.26,119.15,119.17,3501.0,101.0356,101.0865,100.9933,101.0102,3501.0
2016-08-11 13:20:00,119.17,119.21,119.13,119.19,6238.0,101.0102,101.0441,100.9763,101.0272,6238.0
2016-08-11 13:30:00,119.2,119.29,119.18,119.18,5473.0,101.0356,101.1119,101.0187,101.0187,5473.0
2016-08-11 13:40:00,119.14,119.22,119.11,119.14,7722.0,100.9848,101.0526,100.9594,100.9848,7722.0
2016-08-11 13:50:00,119.15,119.29,119.15,119.28,14665.0,100.9933,101.1119,100.9933,101.1034,14665.0
2016-08-11 14:00:00,119.3,119.41,119.24,119.39,7753.0,101.1204,101.2136,101.0695,101.1967,7753.0
2016-08-11 14:10:00,119.4,119.55,119.39,119.48,5989.0,101.2052,101.3323,101.1967,101.273,5989.0
2016-08-11 14:20:00,119.47,119.56,119.44,119.49,5000.0,101.2645,101.3408,101.2391,101.2814,5000.0
2016-08-11 14:30:00,119.51,119.52,119.37,119.37,12577.0,101.2984,101.3069,101.1797,101.1797,12577.0
2016-08-11 14:40:00,119.37,119.4,119.25,119.26,12045.0,101.1797,101.2052,101.078,101.0865,12045.0
2016-08-11 14:50:00,119.26,119.34,119.15,119.22,45784.0,101.0865,101.1543,100.9933,101.0526,45784.0
2016-08-11 15:00:00,119.23,119.23,119.12,119.18,13751.0,101.0611,101.0611,100.9678,101.0187,13751.0
2016-08-11 15:10:00,119.16,119.2,119.07,119.15,44002.0,101.0017,101.0356,100.9255,100.9933,44002.0
2016-08-11 15:20:00,119.17,119.22,119.15,119.15,15582.0,101.0102,101.0526,100.9933,100.9933,15582.0
2016-08-11 15:30:00,119.15,119.18,119.07,119.1,39954.0,100.9933,101.0187,100.9255,100.9509,39954.0
2016-08-11 15:40:00,119.11,119.19,119.07,119.08,108137.0,100.9594,101.0272,100.9255,100.9339,108137.0
2016-08-11 15:50:00,119.08,119.14,119.02,119.02,85056.0,100.9339,100.9848,100.8831,100.8831,85056.0
2016-08-12 09:30:00,118.99,118.99,118.23,118.32,9461.0,100.8576,100.8576,100.2135,100.2897,9461.0
2016-08-12 09:40:00,118.33,118.61,118.27,118.35,4930.0,100.2982,100.5355,100.2474,100.3152,4930.0
2016-08-12 09:50:00,118.34,118.47,118.18,118.19,4446.0,100.3067,100.4169,100.1711,100.1796,4446.0
2016-08-12 10:00:00,118.26,118.41,118.08,118.32,9970.0,100.2389,100.366,100.0863,100.2897,9970.0
2016-08-12 10:10:00,118.34,118.42,118.24,118.31,4700.0,100.3067,100.3745,100.2219,100.2813,4700.0
2016-08-12 10:20:00,118.3,118.58,118.25,118.25,5753.0,100.2728,100.5101,100.2304,100.2304,5753.0
2016-08-12 10:30:00,118.27,118.6,118.25,118.6,5228.0,100.2474,100.5271,100.2304,100.5271,5228.0
2016-08-12 10:40:00,118.54,118.68,118.52,118.6,3578.0,100.4762,100.5949,100.4593,100.5271,3578.0
2016-08-12 10:50:00,118.61,118.78,118.57,118.58,3137.0,100.5355,100.6796,100.5016,100.5101,3137.0
2016-08-12 11:00:00,118.61,118.72,118.6,118.67,2644.0,100.5355,100.6288,100.5271,100.5864,2644.0
2016-08-12 11:10:00,118.66,118.66,118.48,118.52,3200.0,100.5779,100.5779,100.4254,100.4593,3200.0
2016-08-12 11:20:00,118.53,118.63,118.47,118.6,4246.0,100.4677,100.5525,100.4169,100.5271,4246.0
2016-08-12 11:30:00,118.64,118.64,118.35,118.35,4095.0,100.561,100.561,100.3152,100.3152,4095.0
2016-08-12 11:40:00,118.41,118.41,118.22,118.35,5420.0,100.366,100.366,100.205,100.3152,5420.0
2016-08-12 11:50:00,118.29,118.33,118.2,118.2,3550.0,100.2643,100.2982,100.188,100.188,3550.0
2016-08-12 12:00:00,118.23,118.24,118.05,118.12,9197.0,100.2135,100.2219,100.0609,100.1202,9197.0
2016-08-12 12:10:00,118.1,118.14,118.01,118.01,5267.0,100.1033,100.1372,100.027,100.027,5267.0
2016-08-12 12:20:00,118.04,118.1,117.99,118.03,3672.0,100.0524,100.1033,100.01,100.0439,3672.0
2016-08-12 12:30:00,118.06,118.2,118.01,118.11,3870.0,100.0694,100.188,100.027,100.1117,3870.0
2016-08-12 12:40:00,118.13,118.2,118.12,118.13,4496.0,100.1287,100.188,100.1202,100.1287,4496.0
2016-08-12 12:50:00,118.1,118.15,118.06,118.15,2228.0,100.1033,100.1456,100.0694,100.1456,2228.0
2016-08-12 13:00:00,118.11,118.13,117.88,117.88,4400.0,100.1117,100.1287,99.9168,99.9168,4400.0
2016-08-12 13:10:00,117.88,117.93,117.84,117.93,2140.0,99.9168,99.9592,99.8829,99.9592,2140.0
2016-08-12 13:20:00,117.93,117.94,117.86,117.92,4736.0,99.9592,99.9676,99.8998,99.9507,4736.0
2016-08-12 13:30:00,117.91,117.92,117.77,117.78,5528.0,99.9422,99.9507,99.8236,99.832,5528.0
2016-08-12 13:40:00,117.76,117.84,117.76,117.79,5297.0,99.8151,99.8829,99.8151,99.8405,5297.0
2016-08-12 13:50:00,117.81,118.3,117.54,117.57,41246.0,99.8575,100.2728,99.6286,99.654,41246.0
2016-08-12 14:00:00,117.56,117.68,117.42,117.64,28802.0,99.6456,99.7473,99.5269,99.7134,28802.0
2016-08-12 14:10:00,117.65,117.74,117.64,117.68,9572.0,99.7218,99.7981,99.7134,99.7473,9572.0
2016-08-12 14:20:00,117.67,117.78,117.65,117.75,7222.0,99.7388,99.832,99.7218,99.8066,7222.0
2016-08-12 14:30:00,117.75,117.78,117.66,117.69,8206.0,99.8066,99.832,99.7303,99.7557,8206.0
2016-08-12 14:40:00,117.67,117.71,117.63,117.71,7755.0,99.7388,99.7727,99.7049,99.7727,7755.0
2016-08-12 14:50:00,117.71,117.74,117.68,117.72,7757.0,99.7727,99.7981,99.7473,99.7812,7757.0
2016-08-12 15:00:00,117.72,117.76,117.62,117.7,9500.0,99.7812,99.8151,99.6964,99.7642,9500.0
2016-08-12 15:10:00,117.69,117.78,117.63,117.76,9078.0,99.7557,99.832,99.7049,99.8151,9078.0
2016-08-12 15:20:00,117.75,117.82,117.74,117.76,10271.0,99.8066,99.8659,99.7981,99.8151,10271.0
2016-08-12 15:30:00,117.77,117.86,117.74,117.81,21224.0,99.8236,99.8998,99.7981,99.8575,21224.0
2016-08-12 15:40:00,117.81,117.86,117.67,117.73,39113.0,99.8575,99.8998,99.7388,99.7896,39113.0
2016-08-12 15:50:00,117.73,117.75,117.62,117.65,72131.0,99.7896,99.8066,99.6964,99.7218,72131.0
2016-08-15 09:30:00,117.9,118.5,117.87,118.37,5604.0,99.9337,100.4423,99.9083,100.3321,5604.0
2016-08-15 09:40:00,118.42,118.61,118.24,118.25,4756.0,100.3745,100.5355,100.2219,100.2304,4756.0
2016-08-15 09:50:00,118.45,118.56,118.24,118.24,3377.0,100.3999,100.4932,100.2219,100.2219,3377.0
2016-08-15 10:00:00,118.47,118.58,118.39,118.5,3910.0,100.4169,100.5101,100.3491,100.4423,3910.0
2016-08-15 10:10:00,118.46,118.63,118.45,118.58,2561.0,100.4084,100.5525,100.3999,100.5101,2561.0
2016-08-15 10:20:00,118.68,118.85,118.67,118.76,7125.0,100.5949,100.739,100.5864,100.6627,7125.0
2016-08-15 10:30:00,118.72,118.75,118.66,118.74,1909.0,100.6288,100.6542,100.5779,100.6457,1909.0
2016-08-15 10:40:00,118.73,118.75,118.61,118.69,4745.0,100.6373,100.6542,100.5355,100.6034,4745.0
2016-08-15 10:50:00,118.66,118.76,118.58,118.73,21765.0,100.5779,100.6627,100.5101,100.6373,21765.0
2016-08-15 11:00:00,118.76,118.85,118.72,118.83,5337.0,100.6627,100.739,100.6288,100.722,5337.0
2016-08-15 11:10:00,118.84,118.89,118.83,118.87,3832.0,100.7305,100.7729,100.722,100.7559,3832.0
2016-08-15 11:20:00,118.89,119.04,118.88,119.04,3288.0,100.7729,100.9,100.7644,100.9,3288.0
2016-08-15 11:30:00,119.05,119.06,118.84,118.96,4405.0,100.9085,100.917,100.7305,100.8322,4405.0
2016-08-15 11:40:00,118.95,118.95,118.89,118.94,300.0,100.8237,100.8237,100.7729,100.8153,300.0
2016-08-15 11:50:00,118.91,118.95,118.78,118.84,5356.0,100.7898,100.8237,100.6796,100.7305,5356.0
2016-08-15 12:00:00,118.83,118.95,118.82,118.95,4604.0,100.722,100.8237,100.7135,100.8237,4604.0
2016-08-15 12:10:00,118.98,119.0,118.86,118.92,3931.0,100.8492,100.8661,100.7475,100.7983,3931.0
2016-08-15 12:20:00,118.87,119.0,118.87,118.93,3223.0,100.7559,100.8661,100.7559,100.8068,3223.0
2016-08-15 12:30:00,118.98,119.08,118.94,119.07,2904.0,100.8492,100.9339,100.8153,100.9255,2904.0
2016-08-15 12:40:00,119.03,119.06,118.98,119.06,1690.0,100.8915,100.917,100.8492,100.917,1690.0
2016-08-15 12:50:00,119.12,119.15,119.05,119.14,2718.0,100.9678,100.9933,100.9085,100.9848,2718.0
2016-08-15 13:00:00,119.11,119.12,119.05,119.08,2600.0,100.9594,100.9678,100.9085,100.9339,2600.0
2016-08-15 13:10:00,119.06,119.08,119.05,119.08,1450.0,100.917,100.9339,100.9085,100.9339,1450.0
2016-08-15 13:20:00,119.07,119.08,118.96,118.98,6615.0,100.9255,100.9339,100.8322,100.8492,6615.0
2016-08-15 13:30:00,118.99,119.06,118.98,119.05,2000.0,100.8576,100.917,100.8492,100.9085,2000.0
2016-08-15 13:40:00,119.05,119.11,119.05,119.08,4136.0,100.9085,100.9594,100.9085,100.9339,4136.0
2016-08-15 13:50:00,119.07,119.12,119.04,119.09,4158.0,100.9255,100.9678,100.9,100.9424,4158.0
2016-08-15 14:00:00,119.09,119.15,119.07,119.1,5201.0,100.9424,100.9933,100.9255,100.9509,5201.0
2016-08-15 14:10:00,119.11,119.13,119.01,119.08,9897.0,100.9594,100.9763,100.8746,100.9339,9897.0
2016-08-15 14:20:00,119.08,119.1,119.05,119.08,3734.0,100.9339,100.9509,100.9085,100.9339,3734.0
2016-08-15 14:30:00,119.06,119.12,119.06,119.12,3461.0,100.917,100.9678,100.917,100.9678,3461.0
2016-08-15 14:40:00,119.12,119.21,119.12,119.2,2606.0,100.9678,101.0441,100.9678,101.0356,2606.0
2016-08-15 14:50:00,119.21,119.21,119.13,119.13,3035.0,101.0441,101.0441,100.9763,100.9763,3035.0
2016-08-15 15:00:00,119.13,119.17,119.1,119.14,3997.0,100.9763,101.0102,100.9509,100.9848,3997.0
2016-08-15 15:10:00,119.15,119.15,119.04,119.1,4795.0,100.9933,100.9933,100.9,100.9509,4795.0
2016-08-15 15:20:00,119.08,119.15,119.04,119.11,5456.0,100.9339,100.9933,100.9,100.9594,5456.0
2016-08-15 15:30:00,119.1,119.18,119.1,119.15,11760.0,100.9509,101.0187,100.9509,100.9933,11760.0
2016-08-15 15:40:00,119.15,119.19,118.98,118.99,24448.0,100.9933,101.0272,100.8492,100.8576,24448.0
2016-08-15 15:50:00,119.01,119.05,118.85,118.87,54625.0,100.8746,100.9085,100.739,100.7559,54625.0
2016-08-16 09:30:00,118.78,118.78,118.28,118.4,7574.0,100.6796,100.6796,100.2558,100.3575,7574.0
2016-08-16 09:40:00,118.55,118.77,118.55,118.59,3082.0,100.4847,100.6712,100.4847,100.5186,3082.0
2016-08-16 09:50:00,118.56,118.93,118.56,118.74,7276.0,100.4932,100.8068,100.4932,100.6457,7276.0
2016-08-16 10:00:00,118.71,118.74,118.54,118.6,3815.0,100.6203,100.6457,100.4762,100.5271,3815.0
2016-08-16 10:10:00,118.68,118.73,118.49,118.6,4965.0,100.5949,100.6373,100.4338,100.5271,4965.0
2016-08-16 10:20:00,118.55,118.59,118.4,118.4,7071.0,100.4847,100.5186,100.3575,100.3575,7071.0
2016-08-16 10:30:00,118.39,118.58,118.25,118.53,4400.0,100.3491,100.5101,100.2304,100.4677,4400.0
2016-08-16 10:40:00,118.54,118.64,118.41,118.42,6325.0,100.4762,100.561,100.366,100.3745,6325.0
2016-08-16 10:50:00,118.38,118.47,118.28,118.39,33700.0,100.3406,100.4169,100.2558,100.3491,33700.0
2016-08-16 11:00:00,118.42,118.6,118.4,118.6,12730.0,100.3745,100.5271,100.3575,100.5271,12730.0
2016-08-16 11:10:00,118.58,118.92,118.58,118.89,6539.0,100.5101,100.7983,100.5101,100.7729,6539.0
2016-08-16 11:20:00,118.88,118.99,118.88,118.91,19054.0,100.7644,100.8576,100.7644,100.7898,19054.0
2016-08-16 11:30:00,118.9,118.94,118.75,118.84,7121.0,100.7814,100.8153,100.6542,100.7305,7121.0
2016-08-16 11:40:00,118.87,118.99,118.8,118.84,9264.0,100.7559,100.8576,100.6966,100.7305,9264.0
2016-08-16 11:50:00,118.86,119.05,118.85,118.98,16508.0,100.7475,100.9085,100.739,100.8492,16508.0
2016-08-16 12:00:00,118.95,118.96,118.87,118.89,4517.0,100.8237,100.8322,100.7559,100.7729,4517.0
2016-08-16 12:10:00,118.91,118.99,118.89,118.99,7374.0,100.7898,100.8576,100.7729,100.8576,7374.0
2016-08-16 12:20:00,119.05,119.11,118.97,119.01,11759.0,100.9085,100.9594,100.8407,100.8746,11759.0
2016-08-16 12:30:00,119.02,119.04,118.94,119.01,7192.0,100.8831,100.9,100.8153,100.8746,7192.0
2016-08-16 12:40:00,119.02,119.17,119.0,119.14,4936.0,100.8831,101.0102,100.8661,100.9848,4936.0
2016-08-16 12:50:00,119.16,119.21,119.1,119.18,4606.0,101.0017,101.0441,100.9509,101.0187,4606.0
2016-08-16 13:00:00,119.21,119.26,119.11,119.11,7064.0,101.0441,101.0865,100.9594,100.9594,7064.0
2016-08-16 13:10:00,119.12,119.18,119.09,119.1,4140.0,100.9678,101.0187,100.9424,100.9509,4140.0
2016-08-16 13:20:00,119.09,119.16,119.04,119.16,5100.0,100.9424,101.0017,100.9,101.0017,5100.0
2016-08-16 13:30:00,119.17,119.17,119.06,119.13,7214.0,101.0102,101.0102,100.917,100.9763,7214.0
2016-08-16 13:40:00,119.14,119.23,119.1,119.23,4605.0,100.9848,101.0611,100.9509,101.0611,4605.0
2016-08-16 13:50:00,119.24,119.26,119.11,119.22,7083.0,101.0695,101.0865,100.9594,101.0526,7083.0
2016-08-16 14:00:00,119.23,119.25,119.18,119.19,6962.0,101.0611,101.078,101.0187,101.0272,6962.0
2016-08-16 14:10:00,119.18,119.21,119.1,119.14,5573.0,101.0187,101.0441,100.9509,100.9848,5573.0
2016-08-16 14:20:00,119.16,119.2,119.12,119.14,6500.0,101.0017,101.0356,100.9678,100.9848,6500.0
2016-08-16 14:30:00,119.17,119.21,119.09,119.19,6828.0,101.0102,101.0441,100.9424,101.0272,6828.0
2016-08-16 14:40:00,119.18,119.19,119.08,119.16,9128.0,101.0187,101.0272,100.9339,101.0017,9128.0
2016-08-16 14:50:00,119.2,119.2,119.13,119.19,9532.0,101.0356,101.0356,100.9763,101.0272,9532.0
2016-08-16 15:00:00,119.2,119.22,119.14,119.18,6317.0,101.0356,101.0526,100.9848,101.0187,6317.0
2016-08-16 15:10:00,119.18,119.18,118.98,118.98,9528.0,101.0187,101.0187,100.8492,100.8492,9528.0
2016-08-16 15:20:00,119.03,119.09,119.02,119.09,8827.0,100.8915,100.9424,100.8831,100.9424,8827.0
2016-08-16 15:30:00,119.1,119.2,119.08,119.15,14754.0,100.9509,101.0356,100.9339,100.9933,14754.0
2016-08-16 15:40:00,119.15,119.22,119.12,119.16,26232.0,100.9933,101.0526,100.9678,101.0017,26232.0
2016-08-16 15:50:00,119.17,119.18,118.9,118.97,43426.0,101.0102,101.0187,100.7814,100.8407,43426.0
2016-08-17 09:30:00,119.04,119.04,118.54,118.59,7263.0,100.9,100.9,100.4762,100.5186,7263.0
2016-08-17 09:40:00,118.64,119.19,118.64,119.14,5706.0,100.561,101.0272,100.561,100.9848,5706.0
2016-08-17 09:50:00,119.04,119.04,118.9,118.93,2000.0,100.9,100.9,100.7814,100.8068,2000.0
2016-08-17 10:00:00,118.7,118.89,118.68,118.73,4894.0,100.6118,100.7729,100.5949,100.6373,4894.0
2016-08-17 10:10:00,118.78,118.85,118.73,118.77,3500.0,100.6796,100.739,100.6373,100.6712,3500.0
2016-08-17 10:20:00,118.72,118.85,118.63,118.63,3117.0,100.6288,100.739,100.5525,100.5525,3117.0
2016-08-17 10:30:00,118.7,118.86,118.67,118.69,5649.0,100.6118,100.7475,100.5864,100.6034,5649.0
2016-08-17 10:40:00,118.54,118.69,118.54,118.57,4919.0,100.4762,100.6034,100.4762,100.5016,4919.0
2016-08-17 10:50:00,118.6,118.66,118.56,118.65,3736.0,100.5271,100.5779,100.4932,100.5695,3736.0
2016-08-17 11:00:00,118.6,118.72,118.57,118.7,4137.0,100.5271,100.6288,100.5016,100.6118,4137.0
2016-08-17 11:10:00,118.72,118.78,118.71,118.72,4822.0,100.6288,100.6796,100.6203,100.6288,4822.0
2016-08-17 11:20:00,118.74,118.76,118.61,118.64,3129.0,100.6457,100.6627,100.5355,100.561,3129.0
2016-08-17 11:30:00,118.67,118.73,118.6,118.6,1102.0,100.5864,100.6373,100.5271,100.5271,1102.0
2016-08-17 11:40:00,118.57,118.65,118.55,118.59,2503.0,100.5016,100.5695,100.4847,100.5186,2503.0
2016-08-17 11:50:00,118.62,118.64,118.56,118.58,3000.0,100.544,100.561,100.4932,100.5101,3000.0
2016-08-17 12:00:00,118.57,118.68,118.52,118.68,4270.0,100.5016,100.5949,100.4593,100.5949,4270.0
2016-08-17 12:10:00,118.7,118.76,118.7,118.71,2000.0,100.6118,100.6627,100.6118,100.6203,2000.0
2016-08-17 12:20:00,118.75,118.86,118.73,118.84,3829.0,100.6542,100.7475,100.6373,100.7305,3829.0
2016-08-17 12:30:00,118.87,118.87,118.69,118.82,3100.0,100.7559,100.7559,100.6034,100.7135,3100.0
2016-08-17 12:40:00,118.83,119.16,118.82,119.16,4290.0,100.722,101.0017,100.7135,101.0017,4290.0
2016-08-17 12:50:00,119.18,119.23,119.06,119.09,3392.0,101.0187,101.0611,100.917,100.9424,3392.0
2016-08-17 13:00:00,119.07,119.15,119.02,119.06,3676.0,100.9255,100.9933,100.8831,100.917,3676.0
2016-08-17 13:10:00,119.06,119.12,119.05,119.05,2872.0,100.917,100.9678,100.9085,100.9085,2872.0
2016-08-17 13:20:00,119.04,119.06,119.0,119.03,1904.0,100.9,100.917,100.8661,100.8915,1904.0
2016-08-17 13:30:00,119.02,119.12,118.98,119.1,4948.0,100.8831,100.9678,100.8492,100.9509,4948.0
2016-08-17 13:40:00,119.15,119.18,119.02,119.06,3800.0,100.9933,101.0187,100.8831,100.917,3800.0
2016-08-17 13:50:00,119.04,119.04,118.89,118.96,3682.0,100.9,100.9,100.7729,100.8322,3682.0
2016-08-17 14:00:00,118.89,119.08,118.68,118.95,7888.0,100.7729,100.9339,100.5949,100.8237,7888.0
2016-08-17 14:10:00,118.99,119.25,118.96,119.22,8591.0,100.8576,101.078,100.8322,101.0526,8591.0
2016-08-17 14:20:00,119.18,119.19,118.98,119.07,6418.0,101.0187,101.0272,100.8492,100.9255,6418.0
2016-08-17 14:30:00,118.99,119.04,118.9,119.04,4459.0,100.8576,100.9,100.7814,100.9,4459.0
2016-08-17 14:40:00,118.98,119.04,118.88,119.0,3537.0,100.8492,100.9,100.7644,100.8661,3537.0
2016-08-17 14:50:00,119.02,119.03,118.91,118.99,5360.0,100.8831,100.8915,100.7898,100.8576,5360.0
2016-08-17 15:00:00,119.0,119.04,118.87,118.88,4700.0,100.8661,100.9,100.7559,100.7644,4700.0
2016-08-17 15:10:00,118.9,118.93,118.82,118.93,5206.0,100.7814,100.8068,100.7135,100.8068,5206.0
2016-08-17 15:20:00,118.92,119.1,118.9,119.04,5133.0,100.7983,100.9509,100.7814,100.9,5133.0
2016-08-17 15:30:00,119.04,119.14,119.04,119.11,9649.0,100.9,100.9848,100.9,100.9594,9649.0
2016-08-17 15:40:00,119.09,119.13,118.99,119.06,23216.0,100.9424,100.9763,100.8576,100.917,23216.0
2016-08-17 15:50:00,119.06,119.14,118.9,118.93,61285.0,100.917,100.9848,100.7814,100.8068,61285.0
2016-08-18 09:30:00,119.0,119.17,118.73,119.11,11695.0,100.8661,101.0102,100.6373,100.9594,11695.0
2016-08-18 09:40:00,119.07,119.07,118.84,118.95,5359.0,100.9255,100.9255,100.7305,100.8237,5359.0
2016-08-18 09:50:00,118.88,119.0,118.87,118.98,3600.0,100.7644,100.8661,100.7559,100.8492,3600.0
2016-08-18 10:00:00,119.0,119.03,118.9,118.97,7954.0,100.8661,100.8915,100.7814,100.8407,7954.0
2016-08-18 10:10:00,118.96,119.04,118.93,118.97,2840.0,100.8322,100.9,100.8068,100.8407,2840.0
2016-08-18 10:20:00,119.0,119.02,118.83,118.96,6046.0,100.8661,100.8831,100.722,100.8322,6046.0
2016-08-18 10:30:00,118.94,119.12,118.94,119.06,4100.0,100.8153,100.9678,100.8153,100.917,4100.0
2016-08-18 10:40:00,119.06,119.08,118.82,118.93,8115.0,100.917,100.9339,100.7135,100.8068,8115.0
2016-08-18 10:50:00,118.94,119.11,118.93,119.05,7889.0,100.8153,100.9594,100.8068,100.9085,7889.0
2016-08-18 11:00:00,119.05,119.19,119.02,119.13,6636.0,100.9085,101.0272,100.8831,100.9763,6636.0
2016-08-18 11:10:00,119.11,119.13,118.96,119.05,5788.0,100.9594,100.9763,100.8322,100.9085,5788.0
2016-08-18 11:20:00,119.04,119.06,118.92,118.92,5411.0,100.9,100.917,100.7983,100.7983,5411.0
2016-08-18 11:30:00,118.94,118.98,118.88,118.96,3750.0,100.8153,100.8492,100.7644,100.8322,3750.0
2016-08-18 11:40:00,118.91,118.99,118.87,118.99,5874.0,100.7898,100.8576,100.7559,100.8576,5874.0
2016-08-18 11:50:00,118.96,119.02,118.83,118.84,6760.0,100.8322,100.8831,100.722,100.7305,6760.0
2016-08-18 12:00:00,118.78,118.84,118.68,118.84,3600.0,100.6796,100.7305,100.5949,100.7305,3600.0
2016-08-18 12:10:00,118.84,118.87,118.84,118.84,2420.0,100.7305,100.7559,100.7305,100.7305,2420.0
2016-08-18 12:20:00,118.83,118.96,118.79,118.87,5598.0,100.722,100.8322,100.6881,100.7559,5598.0
2016-08-18 12:30:00,118.85,118.89,118.82,118.84,3416.0,100.739,100.7729,100.7135,100.7305,3416.0
2016-08-18 12:40:00,118.84,118.96,118.82,118.91,4100.0,100.7305,100.8322,100.7135,100.7898,4100.0
2016-08-18 12:50:00,118.91,118.91,118.86,118.86,3341.0,100.7898,100.7898,100.7475,100.7475,3341.0
2016-08-18 13:00:00,118.88,118.93,118.88,118.9,5154.0,100.7644,100.8068,100.7644,100.7814,5154.0
2016-08-18 13:10:00,118.89,118.93,118.88,118.91,4810.0,100.7729,100.8068,100.7644,100.7898,4810.0
2016-08-18 13:20:00,118.91,118.93,118.88,118.89,7012.0,100.7898,100.8068,100.7644,100.7729,7012.0
2016-08-18 13:30:00,118.91,119.12,118.9,119.09,10513.0,100.7898,100.9678,100.7814,100.9424,10513.0
2016-08-18 13:40:00,119.1,119.17,119.1,119.16,3731.0,100.9509,101.0102,100.9509,101.0017,3731.0
2016-08-18 13:50:00,119.12,119.12,118.98,119.0,5400.0,100.9678,100.9678,100.8492,100.8661,5400.0
2016-08-18 14:00:00,118.98,119.02,118.94,119.0,7900.0,100.8492,100.8831,100.8153,100.8661,7900.0
2016-08-18 14:10:00,119.0,119.05,118.98,118.99,6020.0,100.8661,100.9085,100.8492,100.8576,6020.0
2016-08-18 14:20:00,118.97,119.03,118.96,118.97,6424.0,100.8407,100.8915,100.8322,100.8407,6424.0
2016-08-18 14:30:00,118.96,118.97,118.88,118.88,9497.0,100.8322,100.8407,100.7644,100.7644,9497.0
2016-08-18 14:40:00,118.9,118.95,118.89,118.94,7709.0,100.7814,100.8237,100.7729,100.8153,7709.0
2016-08-18 14:50:00,118.94,118.99,118.9,118.9,9808.0,100.8153,100.8576,100.7814,100.7814,9808.0
2016-08-18 15:00:00,118.9,119.05,118.9,119.0,11079.0,100.7814,100.9085,100.7814,100.8661,11079.0
2016-08-18 15:10:00,118.97,119.0,118.86,118.96,13875.0,100.8407,100.8661,100.7475,100.8322,13875.0
2016-08-18 15:20:00,118.99,119.07,118.98,119.04,9212.0,100.8576,100.9255,100.8492,100.9,9212.0
2016-08-18 15:30:00,119.04,119.13,119.03,119.13,17737.0,100.9,100.9763,100.8915,100.9763,17737.0
2016-08-18 15:40:00,119.13,119.17,119.1,119.15,28531.0,100.9763,101.0102,100.9509,100.9933,28531.0
2016-08-18 15:50:00,119.14,119.33,119.12,119.31,72129.0,100.9848,101.1458,100.9678,101.1289,72129.0
2016-08-19 09:30:00,117.25,118.28,116.99,117.82,100904.0,99.3828,100.2558,99.1624,99.8659,100904.0
2016-08-19 09:40:00,117.95,118.21,117.73,118.1,78007.0,99.9761,100.1965,99.7896,100.1033,78007.0
2016-08-19 09:50:00,117.97,118.17,117.81,117.88,38260.0,99.9931,100.1626,99.8575,99.9168,38260.0
2016-08-19 10:00:00,117.92,118.18,117.62,118.13,43149.0,99.9507,100.1711,99.6964,100.1287,43149.0
2016-08-19 10:10:00,118.14,118.55,118.1,118.51,36600.0,100.1372,100.4847,100.1033,100.4508,36600.0
2016-08-19 10:20:00,118.49,118.53,118.16,118.36,25230.0,100.4338,100.4677,100.1541,100.3236,25230.0
2016-08-19 10:30:00,118.46,118.61,118.24,118.28,29662.0,100.4084,100.5355,100.2219,100.2558,29662.0
2016-08-19 10:40:00,118.26,118.35,118.19,118.22,24496.0,100.2389,100.3152,100.1796,100.205,24496.0
2016-08-19 10:50:00,118.21,118.21,117.77,117.9,33211.0,100.1965,100.1965,99.8236,99.9337,33211.0
2016-08-19 11:00:00,117.87,117.93,117.62,117.72,49303.0,99.9083,99.9592,99.6964,99.7812,49303.0
2016-08-19 11:10:00,117.74,118.04,117.74,117.98,23520.0,99.7981,100.0524,99.7981,100.0016,23520.0
2016-08-19 11:20:00,118.01,118.03,117.84,117.96,19134.0,100.027,100.0439,99.8829,99.9846,19134.0
2016-08-19 11:30:00,117.95,118.02,117.72,117.76,25382.0,99.9761,100.0355,99.7812,99.8151,25382.0
2016-08-19 11:40:00,117.77,118.01,117.72,117.89,17303.0,99.8236,100.027,99.7812,99.9253,17303.0
2016-08-19 11:50:00,117.92,117.98,117.76,117.87,40526.0,99.9507,100.0016,99.8151,99.9083,40526.0
2016-08-19 12:00:00,117.87,118.02,117.84,117.95,28185.0,99.9083,100.0355,99.8829,99.9761,28185.0
2016-08-19 12:10:00,117.95,118.03,117.8,117.8,13940.0,99.9761,100.0439,99.849,99.849,13940.0
2016-08-19 12:20:00,117.83,118.09,117.77,118.06,46634.0,99.8744,100.0948,99.8236,100.0694,46634.0
2016-08-19 12:30:00,118.04,118.22,118.0,118.15,29383.0,100.0524,100.205,100.0185,100.1456,29383.0
2016-08-19 12:40:00,118.11,118.17,118.08,118.1,5023.0,100.1117,100.1626,100.0863,100.1033,5023.0
2016-08-19 12:50:00,118.13,118.14,117.9,117.99,10063.0,100.1287,100.1372,99.9337,100.01,10063.0
2016-08-19 13:00:00,118.0,118.18,117.97,118.14,15779.0,100.0185,100.1711,99.9931,100.1372,15779.0
2016-08-19 13:10:00,118.13,118.34,118.08,118.31,26375.0,100.1287,100.3067,100.0863,100.2813,26375.0
2016-08-19 13:20:00,118.31,118.36,118.13,118.15,19130.0,100.2813,100.3236,100.1287,100.1456,19130.0
2016-08-19 13:30:00,118.15,118.19,117.89,118.08,21243.0,100.1456,100.1796,99.9253,100.0863,21243.0
2016-08-19 13:40:00,118.08,118.19,118.03,118.1,27227.0,100.0863,100.1796,100.0439,100.1033,27227.0
2016-08-19 13:50:00,118.13,118.25,118.09,118.1,12118.0,100.1287,100.2304,100.0948,100.1033,12118.0
2016-08-19 14:00:00,118.14,118.3,118.14,118.21,24305.0,100.1372,100.2728,100.1372,100.1965,24305.0
2016-08-19 14:10:00,118.22,118.33,118.21,118.28,17717.0,100.205,100.2982,100.1965,100.2558,17717.0
2016-08-19 14:20:00,118.25,118.36,118.24,118.36,12331.0,100.2304,100.3236,100.2219,100.3236,12331.0
2016-08-19 14:30:00,118.36,118.48,118.34,118.45,12807.0,100.3236,100.4254,100.3067,100.3999,12807.0
2016-08-19 14:40:00,118.47,118.55,118.43,118.45,9074.0,100.4169,100.4847,100.383,100.3999,9074.0
2016-08-19 14:50:00,118.45,118.61,118.43,118.5,9247.0,100.3999,100.5355,100.383,100.4423,9247.0
2016-08-19 15:00:00,118.47,118.66,118.47,118.65,9950.0,100.4169,100.5779,100.4169,100.5695,9950.0
2016-08-19 15:10:00,118.66,118.7,118.58,118.66,9197.0,100.5779,100.6118,100.5101,100.5779,9197.0
2016-08-19 15:20:00,118.65,118.76,118.65,118.75,11668.0,100.5695,100.6627,100.5695,100.6542,11668.0
2016-08-19 15:30:00,118.76,118.77,118.52,118.56,19881.0,100.6627,100.6712,100.4593,100.4932,19881.0
2016-08-19 15:40:00,118.52,118.57,118.45,118.48,30282.0,100.4593,100.5016,100.3999,100.4254,30282.0
2016-08-19 15:50:00,118.48,118.54,118.36,118.42,82521.0,100.4254,100.4762,100.3236,100.3745,82521.0
2016-08-22 09:30:00,118.22,118.35,117.73,117.87,14693.0,100.205,100.3152,99.7896,99.9083,14693.0
2016-08-22 09:40:00,117.84,117.91,117.52,117.52,15996.0,99.8829,99.9422,99.6116,99.6116,15996.0
2016-08-22 09:50:00,117.52,117.67,117.32,117.54,17450.0,99.6116,99.7388,99.4421,99.6286,17450.0
2016-08-22 10:00:00,117.52,117.55,117.18,117.26,23303.0,99.6116,99.6371,99.3235,99.3913,23303.0
2016-08-22 10:10:00,117.25,117.84,117.21,117.84,23559.0,99.3828,99.8829,99.3489,99.8829,23559.0
2016-08-22 10:20:00,118.06,118.27,117.87,118.11,13931.0,100.0694,100.2474,99.9083,100.1117,13931.0
2016-08-22 10:30:00,118.14,118.32,118.04,118.13,11639.0,100.1372,100.2897,100.0524,100.1287,11639.0
2016-08-22 10:40:00,118.14,118.19,118.06,118.06,8013.0,100.1372,100.1796,100.0694,100.0694,8013.0
2016-08-22 10:50:00,118.06,118.17,117.9,118.04,23858.0,100.0694,100.1626,99.9337,100.0524,23858.0
2016-08-22 11:00:00,118.06,118.14,117.98,118.1,15738.0,100.0694,100.1372,100.0016,100.1033,15738.0
2016-08-22 11:10:00,118.12,118.15,117.92,117.95,11364.0,100.1202,100.1456,99.9507,99.9761,11364.0
2016-08-22 11:20:00,117.9,117.92,117.63,117.66,8190.0,99.9337,99.9507,99.7049,99.7303,8190.0
2016-08-22 11:30:00,117.64,117.81,117.56,117.66,15451.0,99.7134,99.8575,99.6456,99.7303,15451.0
2016-08-22 11:40:00,117.67,117.79,117.43,117.69,44336.0,99.7388,99.8405,99.5354,99.7557,44336.0
2016-08-22 11:50:00,117.7,118.08,117.69,118.04,6802.0,99.7642,100.0863,99.7557,100.0524,6802.0
2016-08-22 12:00:00,118.0,118.04,117.81,117.86,12973.0,100.0185,100.0524,99.8575,99.8998,12973.0
2016-08-22 12:10:00,117.86,117.91,117.7,117.9,13113.0,99.8998,99.9422,99.7642,99.9337,13113.0
2016-08-22 12:20:00,117.89,118.38,117.89,118.27,3628.0,99.9253,100.3406,99.9253,100.2474,3628.0
2016-08-22 12:30:00,118.27,118.27,118.1,118.21,6188.0,100.2474,100.2474,100.1033,100.1965,6188.0
2016-08-22 12:40:00,118.22,118.27,117.93,118.07,15417.0,100.205,100.2474,99.9592,100.0778,15417.0
2016-08-22 12:50:00,118.04,118.19,117.99,118.17,9559.0,100.0524,100.1796,100.01,100.1626,9559.0
2016-08-22 13:00:00,118.16,118.35,118.15,118.35,2763.0,100.1541,100.3152,100.1456,100.3152,2763.0
2016-08-22 13:10:00,118.32,118.33,118.09,118.24,9417.0,100.2897,100.2982,100.0948,100.2219,9417.0
2016-08-22 13:20:00,118.21,118.21,117.85,117.96,12623.0,100.1965,100.1965,99.8914,99.9846,12623.0
2016-08-22 13:30:00,118.05,118.06,117.74,117.79,19309.0,100.0609,100.0694,99.7981,99.8405,19309.0
2016-08-22 13:40:00,117.75,118.2,117.73,118.17,29541.0,99.8066,100.188,99.7896,100.1626,29541.0
2016-08-22 13:50:00,118.17,118.28,117.91,118.09,21663.0,100.1626,100.2558,99.9422,100.0948,21663.0
2016-08-22 14:00:00,118.09,118.35,118.01,118.23,21255.0,100.0948,100.3152,100.027,100.2135,21255.0
2016-08-22 14:10:00,118.23,118.26,118.13,118.2,12314.0,100.2135,100.2389,100.1287,100.188,12314.0
2016-08-22 14:20:00,118.23,118.31,118.01,118.09,18084.0,100.2135,100.2813,100.027,100.0948,18084.0
2016-08-22 14:30:00,118.01,118.15,118.01,118.15,3113.0,100.027,100.1456,100.027,100.1456,3113.0
2016-08-22 14:40:00,118.14,118.14,117.99,117.99,18519.0,100.1372,100.1372,100.01,100.01,18519.0
2016-08-22 14:50:00,118.0,118.22,117.95,118.13,21633.0,100.0185,100.205,99.9761,100.1287,21633.0
2016-08-22 15:00:00,118.19,118.21,118.02,118.13,17925.0,100.1796,100.1965,100.0355,100.1287,17925.0
2016-08-22 15:10:00,118.19,118.23,118.08,118.21,26437.0,100.1796,100.2135,100.0863,100.1965,26437.0
2016-08-22 15:20:00,118.18,118.22,118.09,118.14,22163.0,100.1711,100.205,100.0948,100.1372,22163.0
2016-08-22 15:30:00,118.15,118.28,118.12,118.28,24461.0,100.1456,100.2558,100.1202,100.2558,24461.0
2016-08-22 15:40:00,118.28,118.33,118.17,118.18,21509.0,100.2558,100.2982,100.1626,100.1711,21509.0
2016-08-22 15:50:00,118.18,118.22,118.1,118.16,40726.0,100.1711,100.205,100.1033,100.1541,40726.0
2016-08-23 09:30:00,118.8,119.34,118.47,119.09,15415.0,100.6966,101.1543,100.4169,100.9424,15415.0
2016-08-23 09:40:00,119.09,119.1,118.76,118.98,11042.0,100.9424,100.9509,100.6627,100.8492,11042.0
2016-08-23 09:50:00,119.07,119.1,118.97,119.0,5083.0,100.9255,100.9509,100.8407,100.8661,5083.0
2016-08-23 10:00:00,119.05,119.1,118.87,118.98,19879.0,100.9085,100.9509,100.7559,100.8492,19879.0
2016-08-23 10:10:00,118.94,119.07,118.9,118.97,8257.0,100.8153,100.9255,100.7814,100.8407,8257.0
2016-08-23 10:20:00,118.91,119.01,118.78,118.96,10623.0,100.7898,100.8746,100.6796,100.8322,10623.0
2016-08-23 10:30:00,118.98,119.11,118.96,119.05,18295.0,100.8492,100.9594,100.8322,100.9085,18295.0
2016-08-23 10:40:00,119.08,119.21,119.04,119.21,7997.0,100.9339,101.0441,100.9,101.0441,7997.0
2016-08-23 10:50:00,119.14,119.22,119.08,119.22,10365.0,100.9848,101.0526,100.9339,101.0526,10365.0
2016-08-23 11:00:00,119.23,119.23,118.9,118.99,11627.0,101.0611,101.0611,100.7814,100.8576,11627.0
2016-08-23 11:10:00,119.0,119.0,118.89,119.0,9144.0,100.8661,100.8661,100.7729,100.8661,9144.0
2016-08-23 11:20:00,119.0,119.04,118.97,118.99,4927.0,100.8661,100.9,100.8407,100.8576,4927.0
2016-08-23 11:30:00,119.03,119.13,119.02,119.08,6125.0,100.8915,100.9763,100.8831,100.9339,6125.0
2016-08-23 11:40:00,119.1,119.13,119.05,119.06,10804.0,100.9509,100.9763,100.9085,100.917,10804.0
2016-08-23 11:50:00,119.03,119.13,118.99,118.99,17818.0,100.8915,100.9763,100.8576,100.8576,17818.0
2016-08-23 12:00:00,119.02,119.05,118.9,118.99,7849.0,100.8831,100.9085,100.7814,100.8576,7849.0
2016-08-23 12:10:00,118.97,119.07,118.97,119.02,4327.0,100.8407,100.9255,100.8407,100.8831,4327.0
2016-08-23 12:20:00,119.09,119.12,119.0,119.0,6186.0,100.9424,100.9678,100.8661,100.8661,6186.0
2016-08-23 12:30:00,118.99,119.08,118.98,119.07,4368.0,100.8576,100.9339,100.8492,100.9255,4368.0
2016-08-23 12:40:00,119.04,119.07,119.02,119.05,3104.0,100.9,100.9255,100.8831,100.9085,3104.0
2016-08-23 12:50:00,119.06,119.07,118.96,119.02,5367.0,100.917,100.9255,100.8322,100.8831,5367.0
2016-08-23 13:00:00,119.01,119.09,118.98,119.03,5714.0,100.8746,100.9424,100.8492,100.8915,5714.0
2016-08-23 13:10:00,119.04,119.06,119.01,119.06,7002.0,100.9,100.917,100.8746,100.917,7002.0
2016-08-23 13:20:00,119.03,119.15,119.03,119.14,12265.0,100.8915,100.9933,100.8915,100.9848,12265.0
2016-08-23 13:30:00,119.15,119.19,119.1,119.1,4944.0,100.9933,101.0272,100.9509,100.9509,4944.0
2016-08-23 13:40:00,119.09,119.22,119.08,119.22,2896.0,100.9424,101.0526,100.9339,101.0526,2896.0
2016-08-23 13:50:00,119.22,119.24,119.15,119.18,3150.0,101.0526,101.0695,100.9933,101.0187,3150.0
2016-08-23 14:00:00,119.18,119.18,119.06,119.1,5508.0,101.0187,101.0187,100.917,100.9509,5508.0
2016-08-23 14:10:00,119.12,119.15,119.08,119.1,2908.0,100.9678,100.9933,100.9339,100.9509,2908.0
2016-08-23 14:20:00,119.1,119.12,119.04,119.06,7218.0,100.9509,100.9678,100.9,100.917,7218.0
2016-08-23 14:30:00,119.06,119.12,119.04,119.07,2200.0,100.917,100.9678,100.9,100.9255,2200.0
2016-08-23 14:40:00,119.03,119.03,118.93,118.93,6747.0,100.8915,100.8915,100.8068,100.8068,6747.0
2016-08-23 14:50:00,118.94,119.0,118.91,118.98,3298.0,100.8153,100.8661,100.7898,100.8492,3298.0
2016-08-23 15:00:00,118.99,119.01,118.96,118.99,2400.0,100.8576,100.8746,100.8322,100.8576,2400.0
2016-08-23 15:10:00,118.99,119.07,118.98,119.06,5870.0,100.8576,100.9255,100.8492,100.917,5870.0
2016-08-23 15:20:00,119.04,119.05,118.92,118.92,7900.0,100.9,100.9085,100.7983,100.7983,7900.0
2016-08-23 15:30:00,118.92,118.93,118.78,118.79,15497.0,100.7983,100.8068,100.6796,100.6881,15497.0
2016-08-23 15:40:00,118.8,118.88,118.76,118.76,12103.0,100.6966,100.7644,100.6627,100.6627,12103.0
2016-08-23 15:50:00,118.77,118.92,118.77,118.85,19832.0,100.6712,100.7983,100.6712,100.739,19832.0
2016-08-24 09:30:00,118.74,118.98,118.62,118.63,13910.0,100.6457,100.8492,100.544,100.5525,13910.0
2016-08-24 09:40:00,118.72,118.78,118.44,118.57,6692.0,100.6288,100.6796,100.3915,100.5016,6692.0
2016-08-24 09:50:00,118.58,118.73,118.45,118.7,8636.0,100.5101,100.6373,100.3999,100.6118,8636.0
2016-08-24 10:00:00,118.7,118.73,118.53,118.61,5008.0,100.6118,100.6373,100.4677,100.5355,5008.0
2016-08-24 10:10:00,118.66,118.66,118.54,118.55,3326.0,100.5779,100.5779,100.4762,100.4847,3326.0
2016-08-24 10:20:00,118.6,118.6,118.39,118.5,6920.0,100.5271,100.5271,100.3491,100.4423,6920.0
2016-08-24 10:30:00,118.44,118.51,118.29,118.47,6470.0,100.3915,100.4508,100.2643,100.4169,6470.0
2016-08-24 10:40:00,118.37,118.41,118.14,118.14,5398.0,100.3321,100.366,100.1372,100.1372,5398.0
2016-08-24 10:50:00,118.17,118.46,118.17,118.46,1642.0,100.1626,100.4084,100.1626,100.4084,1642.0
2016-08-24 11:00:00,118.47,118.56,118.4,118.45,4189.0,100.4169,100.4932,100.3575,100.3999,4189.0
2016-08-24 11:10:00,118.49,118.55,118.43,118.44,4552.0,100.4338,100.4847,100.383,100.3915,4552.0
2016-08-24 11:20:00,118.41,118.46,118.31,118.46,7329.0,100.366,100.4084,100.2813,100.4084,7329.0
2016-08-24 11:30:00,118.42,118.53,118.31,118.42,3300.0,100.3745,100.4677,100.2813,100.3745,3300.0
2016-08-24 11:40:00,118.4,118.4,118.22,118.31,4104.0,100.3575,100.3575,100.205,100.2813,4104.0
2016-08-24 11:50:00,118.31,118.36,118.25,118.25,3141.0,100.2813,100.3236,100.2304,100.2304,3141.0
2016-08-24 12:00:00,118.29,118.41,118.25,118.4,8875.0,100.2643,100.366,100.2304,100.3575,8875.0
2016-08-24 12:10:00,118.39,118.45,118.2,118.23,22732.0,100.3491,100.3999,100.188,100.2135,22732.0
2016-08-24 12:20:00,118.23,118.36,118.23,118.26,6726.0,100.2135,100.3236,100.2135,100.2389,6726.0
2016-08-24 12:30:00,118.24,118.27,118.11,118.14,5885.0,100.2219,100.2474,100.1117,100.1372,5885.0
2016-08-24 12:40:00,118.16,118.23,118.05,118.2,5574.0,100.1541,100.2135,100.0609,100.188,5574.0
2016-08-24 12:50:00,118.19,118.3,118.19,118.23,3288.0,100.1796,100.2728,100.1796,100.2135,3288.0
2016-08-24 13:00:00,118.22,118.37,118.17,118.29,4397.0,100.205,100.3321,100.1626,100.2643,4397.0
2016-08-24 13:10:00,118.29,118.32,118.27,118.32,2034.0,100.2643,100.2897,100.2474,100.2897,2034.0
2016-08-24 13:20:00,118.32,118.41,118.32,118.39,3302.0,100.2897,100.366,100.2897,100.3491,3302.0
2016-08-24 13:30:00,118.42,118.43,118.31,118.38,3855.0,100.3745,100.383,100.2813,100.3406,3855.0
2016-08-24 13:40:00,118.39,118.39,118.31,118.32,3247.0,100.3491,100.3491,100.2813,100.2897,3247.0
2016-08-24 13:50:00,118.3,118.33,118.27,118.27,2430.0,100.2728,100.2982,100.2474,100.2474,2430.0
2016-08-24 14:00:00,118.3,118.35,118.11,118.17,9580.0,100.2728,100.3152,100.1117,100.1626,9580.0
2016-08-24 14:10:00,118.18,118.21,118.1,118.21,5347.0,100.1711,100.1965,100.1033,100.1965,5347.0
2016-08-24 14:20:00,118.2,118.2,118.03,118.03,4119.0,100.188,100.188,100.0439,100.0439,4119.0
2016-08-24 14:30:00,118.07,118.11,118.02,118.06,4209.0,100.0778,100.1117,100.0355,100.0694,4209.0
2016-08-24 14:40:00,118.07,118.11,118.0,118.0,3002.0,100.0778,100.1117,100.0185,100.0185,3002.0
2016-08-24 14:50:00,118.0,118.11,117.96,118.09,8969.0,100.0185,100.1117,99.9846,100.0948,8969.0
2016-08-24 15:00:00,118.14,118.14,117.86,117.86,4667.0,100.1372,100.1372,99.8998,99.8998,4667.0
2016-08-24 15:10:00,117.88,117.95,117.82,117.9,10597.0,99.9168,99.9761,99.8659,99.9337,10597.0
2016-08-24 15:20:00,117.84,117.92,117.83,117.87,11904.0,99.8829,99.9507,99.8744,99.9083,11904.0
2016-08-24 15:30:00,117.82,117.91,117.66,117.69,24487.0,99.8659,99.9422,99.7303,99.7557,24487.0
2016-08-24 15:40:00,117.69,117.74,117.55,117.59,31308.0,99.7557,99.7981,99.6371,99.671,31308.0
2016-08-24 15:50:00,117.6,117.85,117.6,117.85,39306.0,99.6795,99.8914,99.6795,99.8914,39306.0
2016-08-25 09:30:00,117.57,117.7,117.25,117.7,15958.0,99.654,99.7642,99.3828,99.7642,15958.0
2016-08-25 09:40:00,117.72,117.8,117.5,117.51,4805.0,99.7812,99.849,99.5947,99.6032,4805.0
2016-08-25 09:50:00,117.62,117.82,117.49,117.73,5250.0,99.6964,99.8659,99.5862,99.7896,5250.0
2016-08-25 10:00:00,117.74,117.9,117.64,117.75,8435.0,99.7981,99.9337,99.7134,99.8066,8435.0
2016-08-25 10:10:00,117.72,117.85,117.6,117.6,9685.0,99.7812,99.8914,99.6795,99.6795,9685.0
2016-08-25 10:20:00,117.57,117.75,117.54,117.63,8281.0,99.654,99.8066,99.6286,99.7049,8281.0
2016-08-25 10:30:00,117.66,117.75,117.63,117.64,8285.0,99.7303,99.8066,99.7049,99.7134,8285.0
2016-08-25 10:40:00,117.66,117.79,117.65,117.74,5619.0,99.7303,99.8405,99.7218,99.7981,5619.0
2016-08-25 10:50:00,117.77,117.94,117.72,117.82,5290.0,99.8236,99.9676,99.7812,99.8659,5290.0
2016-08-25 11:00:00,117.81,118.11,117.81,118.1,7500.0,99.8575,100.1117,99.8575,100.1033,7500.0
2016-08-25 11:10:00,118.06,118.08,117.95,118.06,4900.0,100.0694,100.0863,99.9761,100.0694,4900.0
2016-08-25 11:20:00,118.14,118.16,118.05,118.08,6622.0,100.1372,100.1541,100.0609,100.0863,6622.0
2016-08-25 11:30:00,118.13,118.2,118.0,118.0,5803.0,100.1287,100.188,100.0185,100.0185,5803.0
2016-08-25 11:40:00,118.0,118.0,117.83,117.9,4500.0,100.0185,100.0185,99.8744,99.9337,4500.0
2016-08-25 11:50:00,117.92,117.93,117.75,117.86,9146.0,99.9507,99.9592,99.8066,99.8998,9146.0
2016-08-25 12:00:00,117.88,117.89,117.77,117.77,6529.0,99.9168,99.9253,99.8236,99.8236,6529.0
2016-08-25 12:10:00,117.78,117.84,117.66,117.84,7369.0,99.832,99.8829,99.7303,99.8829,7369.0
2016-08-25 12:20:00,117.84,117.87,117.7,117.73,4668.0,99.8829,99.9083,99.7642,99.7896,4668.0
2016-08-25 12:30:00,117.78,117.97,117.75,117.91,5330.0,99.832,99.9931,99.8066,99.9422,5330.0
2016-08-25 12:40:00,118.0,118.05,117.95,118.03,4326.0,100.0185,100.0609,99.9761,100.0439,4326.0
2016-08-25 12:50:00,118.0,118.09,117.95,118.09,2700.0,100.0185,100.0948,99.9761,100.0948,2700.0
2016-08-25 13:00:00,118.06,118.1,118.01,118.04,3654.0,100.0694,100.1033,100.027,100.0524,3654.0
2016-08-25 13:10:00,118.06,118.06,117.97,117.97,3394.0,100.0694,100.0694,99.9931,99.9931,3394.0
2016-08-25 13:20:00,117.98,118.06,117.97,118.02,4015.0,100.0016,100.0694,99.9931,100.0355,4015.0
2016-08-25 13:30:00,118.06,118.08,117.82,117.82,9109.0,100.0694,100.0863,99.8659,99.8659,9109.0
2016-08-25 13:40:00,117.85,117.85,117.75,117.81,5807.0,99.8914,99.8914,99.8066,99.8575,5807.0
2016-08-25 13:50:00,117.79,117.83,117.76,117.83,2259.0,99.8405,99.8744,99.8151,99.8744,2259.0
2016-08-25 14:00:00,117.83,117.9,117.66,117.75,2314.0,99.8744,99.9337,99.7303,99.8066,2314.0
2016-08-25 14:10:00,117.75,117.87,117.75,117.86,3050.0,99.8066,99.9083,99.8066,99.8998,3050.0
2016-08-25 14:20:00,117.87,117.87,117.75,117.8,3384.0,99.9083,99.9083,99.8066,99.849,3384.0
2016-08-25 14:30:00,117.75,117.86,117.75,117.76,3932.0,99.8066,99.8998,99.8066,99.8151,3932.0
2016-08-25 14:40:00,117.77,117.9,117.76,117.79,5322.0,99.8236,99.9337,99.8151,99.8405,5322.0
2016-08-25 14:50:00,117.85,117.87,117.79,117.82,3320.0,99.8914,99.9083,99.8405,99.8659,3320.0
2016-08-25 15:00:00,117.83,117.83,117.73,117.83,7744.0,99.8744,99.8744,99.7896,99.8744,7744.0
2016-08-25 15:10:00,117.87,117.9,117.75,117.83,17578.0,99.9083,99.9337,99.8066,99.8744,17578.0
2016-08-25 15:20:00,117.84,117.93,117.82,117.87,14797.0,99.8829,99.9592,99.8659,99.9083,14797.0
2016-08-25 15:30:00,117.84,117.88,117.74,117.74,22029.0,99.8829,99.9168,99.7981,99.7981,22029.0
2016-08-25 15:40:00,117.75,117.89,117.69,117.79,21036.0,99.8066,99.9253,99.7557,99.8405,21036.0
2016-08-25 15:50:00,117.77,117.8,117.66,117.67,59511.0,99.8236,99.849,99.7303,99.7388,59511.0
2016-08-26 09:30:00,117.92,118.73,117.7,118.37,17768.0,99.9507,100.6373,99.7642,100.3321,17768.0
2016-08-26 09:40:00,118.42,118.81,118.25,118.71,8280.0,100.3745,100.7051,100.2304,100.6203,8280.0
2016-08-26 09:50:00,118.61,118.61,118.48,118.58,4000.0,100.5355,100.5355,100.4254,100.5101,4000.0
2016-08-26 10:00:00,118.53,118.93,118.22,118.69,15679.0,100.4677,100.8068,100.205,100.6034,15679.0
2016-08-26 10:10:00,118.79,119.27,118.71,119.25,10542.0,100.6881,101.095,100.6203,101.078,10542.0
2016-08-26 10:20:00,119.29,119.36,119.12,119.21,8401.0,101.1119,101.1713,100.9678,101.0441,8401.0
2016-08-26 10:30:00,119.2,119.28,119.03,119.06,7205.0,101.0356,101.1034,100.8915,100.917,7205.0
2016-08-26 10:40:00,119.02,119.02,118.82,118.82,3134.0,100.8831,100.8831,100.7135,100.7135,3134.0
2016-08-26 10:50:00,118.81,119.06,118.81,118.86,5740.0,100.7051,100.917,100.7051,100.7475,5740.0
2016-08-26 11:00:00,118.86,119.02,118.75,118.87,9478.0,100.7475,100.8831,100.6542,100.7559,9478.0
2016-08-26 11:10:00,118.88,119.04,118.77,118.94,9713.0,100.7644,100.9,100.6712,100.8153,9713.0
2016-08-26 11:20:00,118.97,119.02,118.86,118.96,10000.0,100.8407,100.8831,100.7475,100.8322,10000.0
2016-08-26 11:30:00,118.97,118.97,118.79,118.79,2241.0,100.8407,100.8407,100.6881,100.6881,2241.0
2016-08-26 11:40:00,118.77,118.77,118.46,118.65,8043.0,100.6712,100.6712,100.4084,100.5695,8043.0
2016-08-26 11:50:00,118.56,118.56,118.22,118.26,3719.0,100.4932,100.4932,100.205,100.2389,3719.0
2016-08-26 12:00:00,118.22,118.22,117.91,117.95,4913.0,100.205,100.205,99.9422,99.9761,4913.0
2016-08-26 12:10:00,117.91,117.91,117.65,117.91,2800.0,99.9422,99.9422,99.7218,99.9422,2800.0
2016-08-26 12:20:00,118.02,118.1,118.01,118.01,1290.0,100.0355,100.1033,100.027,100.027,1290.0
2016-08-26 12:30:00,117.94,118.09,117.93,117.99,3684.0,99.9676,100.0948,99.9592,100.01,3684.0
2016-08-26 12:40:00,118.09,118.26,118.09,118.13,4815.0,100.0948,100.2389,100.0948,100.1287,4815.0
2016-08-26 12:50:00,118.08,118.23,118.07,118.13,9199.0,100.0863,100.2135,100.0778,100.1287,9199.0
2016-08-26 13:00:00,118.01,118.21,118.01,118.12,4499.0,100.027,100.1965,100.027,100.1202,4499.0
2016-08-26 13:10:00,118.09,118.09,117.76,117.76,4035.0,100.0948,100.0948,99.8151,99.8151,4035.0
2016-08-26 13:20:00,117.8,117.87,117.75,117.87,3309.0,99.849,99.9083,99.8066,99.9083,3309.0
2016-08-26 13:30:00,117.93,117.93,117.85,117.9,1756.0,99.9592,99.9592,99.8914,99.9337,1756.0
2016-08-26 13:40:00,117.94,118.01,117.87,117.87,3400.0,99.9676,100.027,99.9083,99.9083,3400.0
2016-08-26 13:50:00,117.84,117.9,117.74,117.82,3905.0,99.8829,99.9337,99.7981,99.8659,3905.0
2016-08-26 14:00:00,117.78,117.92,117.74,117.92,4784.0,99.832,99.9507,99.7981,99.9507,4784.0
2016-08-26 14:10:00,118.02,118.02,117.65,117.68,4985.0,100.0355,100.0355,99.7218,99.7473,4985.0
2016-08-26 14:20:00,117.59,117.62,117.49,117.49,5138.0,99.671,99.6964,99.5862,99.5862,5138.0
2016-08-26 14:30:00,117.49,117.64,117.44,117.63,5286.0,99.5862,99.7134,99.5438,99.7049,5286.0
2016-08-26 14:40:00,117.61,117.64,117.43,117.43,28170.0,99.6879,99.7134,99.5354,99.5354,28170.0
2016-08-26 14:50:00,117.47,117.57,117.38,117.53,5080.0,99.5693,99.654,99.493,99.6201,5080.0
2016-08-26 15:00:00,117.51,117.64,117.5,117.59,9867.0,99.6032,99.7134,99.5947,99.671,9867.0
2016-08-26 15:10:00,117.68,117.71,117.55,117.6,4856.0,99.7473,99.7727,99.6371,99.6795,4856.0
2016-08-26 15:20:00,117.56,117.86,117.55,117.72,13495.0,99.6456,99.8998,99.6371,99.7812,13495.0
2016-08-26 15:30:00,117.77,117.95,117.63,117.65,28622.0,99.8236,99.9761,99.7049,99.7218,28622.0
2016-08-26 15:40:00,117.66,117.94,117.65,117.89,21617.0,99.7303,99.9676,99.7218,99.9253,21617.0
2016-08-26 15:50:00,117.86,117.96,117.75,117.87,37201.0,99.8998,99.9846,99.8066,99.9083,37201.0
2016-08-29 09:30:00,117.96,117.96,117.75,117.92,4289.0,99.9846,99.9846,99.8066,99.9507,4289.0
2016-08-29 09:40:00,118.19,118.66,117.97,118.38,5580.0,100.1796,100.5779,99.9931,100.3406,5580.0
2016-08-29 09:50:00,118.37,118.52,118.16,118.16,7071.0,100.3321,100.4593,100.1541,100.1541,7071.0
2016-08-29 10:00:00,118.21,118.52,118.21,118.28,4102.0,100.1965,100.4593,100.1965,100.2558,4102.0
2016-08-29 10:10:00,118.36,118.44,118.24,118.42,5690.0,100.3236,100.3915,100.2219,100.3745,5690.0
2016-08-29 10:20:00,118.36,118.49,118.31,118.31,2760.0,100.3236,100.4338,100.2813,100.2813,2760.0
2016-08-29 10:30:00,118.35,118.51,118.21,118.29,3500.0,100.3152,100.4508,100.1965,100.2643,3500.0
2016-08-29 10:40:00,118.34,118.44,118.28,118.37,4555.0,100.3067,100.3915,100.2558,100.3321,4555.0
2016-08-29 10:50:00,118.38,118.49,118.37,118.42,1775.0,100.3406,100.4338,100.3321,100.3745,1775.0
2016-08-29 11:00:00,118.37,118.5,118.37,118.48,7566.0,100.3321,100.4423,100.3321,100.4254,7566.0
2016-08-29 11:10:00,118.49,118.6,118.36,118.36,8490.0,100.4338,100.5271,100.3236,100.3236,8490.0
2016-08-29 11:20:00,118.35,118.49,118.35,118.49,3779.0,100.3152,100.4338,100.3152,100.4338,3779.0
2016-08-29 11:30:00,118.49,118.54,118.4,118.49,1500.0,100.4338,100.4762,100.3575,100.4338,1500.0
2016-08-29 11:40:00,118.41,118.63,118.41,118.5,3755.0,100.366,100.5525,100.366,100.4423,3755.0
2016-08-29 11:50:00,118.57,118.58,118.51,118.54,1600.0,100.5016,100.5101,100.4508,100.4762,1600.0
2016-08-29 12:00:00,118.51,118.51,118.36,118.46,4530.0,100.4508,100.4508,100.3236,100.4084,4530.0
2016-08-29 12:10:00,118.47,118.5,118.36,118.36,1688.0,100.4169,100.4423,100.3236,100.3236,1688.0
2016-08-29 12:20:00,118.36,118.4,118.3,118.31,3789.0,100.3236,100.3575,100.2728,100.2813,3789.0
2016-08-29 12:30:00,118.32,118.52,118.28,118.46,1300.0,100.2897,100.4593,100.2558,100.4084,1300.0
2016-08-29 12:40:00,118.49,118.51,118.43,118.45,2751.0,100.4338,100.4508,100.383,100.3999,2751.0
2016-08-29 12:50:00,118.45,118.65,118.45,118.51,2552.0,100.3999,100.5695,100.3999,100.4508,2552.0
2016-08-29 13:00:00,118.53,118.6,118.5,118.52,7237.0,100.4677,100.5271,100.4423,100.4593,7237.0
2016-08-29 13:10:00,118.57,118.59,118.56,118.56,1449.0,100.5016,100.5186,100.4932,100.4932,1449.0
2016-08-29 13:20:00,118.59,118.68,118.59,118.67,1481.0,100.5186,100.5949,100.5186,100.5864,1481.0
2016-08-29 13:30:00,118.68,118.68,118.59,118.66,2100.0,100.5949,100.5949,100.5186,100.5779,2100.0
2016-08-29 13:40:00,118.63,118.67,118.62,118.67,813.0,100.5525,100.5864,100.544,100.5864,813.0
2016-08-29 13:50:00,118.67,118.74,118.67,118.69,3440.0,100.5864,100.6457,100.5864,100.6034,3440.0
2016-08-29 14:00:00,118.71,118.73,118.68,118.69,2636.0,100.6203,100.6373,100.5949,100.6034,2636.0
2016-08-29 14:10:00,118.69,118.76,118.67,118.68,3890.0,100.6034,100.6627,100.5864,100.5949,3890.0
2016-08-29 14:20:00,118.69,118.72,118.59,118.63,3363.0,100.6034,100.6288,100.5186,100.5525,3363.0
2016-08-29 14:30:00,118.63,118.69,118.56,118.64,3454.0,100.5525,100.6034,100.4932,100.561,3454.0
2016-08-29 14:40:00,118.61,118.63,118.56,118.62,1964.0,100.5355,100.5525,100.4932,100.544,1964.0
2016-08-29 14:50:00,118.65,118.69,118.61,118.67,2100.0,100.5695,100.6034,100.5355,100.5864,2100.0
2016-08-29 15:00:00,118.62,118.62,118.55,118.57,2900.0,100.544,100.544,100.4847,100.5016,2900.0
2016-08-29 15:10:00,118.59,118.62,118.48,118.5,5809.0,100.5186,100.544,100.4254,100.4423,5809.0
2016-08-29 15:20:00,118.51,118.55,118.41,118.42,4649.0,100.4508,100.4847,100.366,100.3745,4649.0
2016-08-29 15:30:00,118.42,118.44,118.31,118.4,14798.0,100.3745,100.3915,100.2813,100.3575,14798.0
2016-08-29 15:40:00,118.42,118.42,118.32,118.32,9958.0,100.3745,100.3745,100.2897,100.2897,9958.0
2016-08-29 15:50:00,118.34,118.37,118.24,118.3,51155.0,100.3067,100.3321,100.2219,100.2728,51155.0
2016-08-30 09:30:00,118.45,118.45,117.93,118.17,8519.0,100.3999,100.3999,99.9592,100.1626,8519.0
2016-08-30 09:40:00,118.23,118.44,118.05,118.1,9761.0,100.2135,100.3915,100.0609,100.1033,9761.0
2016-08-30 09:50:00,118.1,118.22,117.93,118.0,5691.0,100.1033,100.205,99.9592,100.0185,5691.0
2016-08-30 10:00:00,118.0,118.0,117.63,117.65,12887.0,100.0185,100.0185,99.7049,99.7218,12887.0
2016-08-30 10:10:00,117.71,117.73,117.44,117.44,16028.0,99.7727,99.7896,99.5438,99.5438,16028.0
2016-08-30 10:20:00,117.48,117.5,117.38,117.48,9664.0,99.5777,99.5947,99.493,99.5777,9664.0
2016-08-30 10:30:00,117.46,117.49,117.23,117.27,13442.0,99.5608,99.5862,99.3658,99.3997,13442.0
2016-08-30 10:40:00,117.3,117.31,117.18,117.21,14155.0,99.4252,99.4336,99.3235,99.3489,14155.0
2016-08-30 10:50:00,117.18,117.18,117.02,117.13,8310.0,99.3235,99.3235,99.1878,99.2811,8310.0
2016-08-30 11:00:00,117.16,117.31,117.11,117.18,7882.0,99.3065,99.4336,99.2641,99.3235,7882.0
2016-08-30 11:10:00,117.15,117.25,117.13,117.25,6100.0,99.298,99.3828,99.2811,99.3828,6100.0
2016-08-30 11:20:00,117.19,117.2,117.09,117.09,4244.0,99.3319,99.3404,99.2472,99.2472,4244.0
2016-08-30 11:30:00,117.08,117.17,117.01,117.14,13601.0,99.2387,99.315,99.1794,99.2896,13601.0
2016-08-30 11:40:00,117.1,117.18,117.06,117.16,3118.0,99.2557,99.3235,99.2217,99.3065,3118.0
2016-08-30 11:50:00,117.13,117.26,117.13,117.2,9774.0,99.2811,99.3913,99.2811,99.3404,9774.0
2016-08-30 12:00:00,117.24,117.39,117.23,117.33,5100.0,99.3743,99.5015,99.3658,99.4506,5100.0
2016-08-30 12:10:00,117.32,117.35,117.23,117.29,3571.0,99.4421,99.4676,99.3658,99.4167,3571.0
2016-08-30 12:20:00,117.32,117.32,117.13,117.24,3164.0,99.4421,99.4421,99.2811,99.3743,3164.0
2016-08-30 12:30:00,117.25,117.29,117.21,117.23,4500.0,99.3828,99.4167,99.3489,99.3658,4500.0
2016-08-30 12:40:00,117.23,117.25,117.19,117.25,1727.0,99.3658,99.3828,99.3319,99.3828,1727.0
2016-08-30 12:50:00,117.23,117.25,117.2,117.21,4610.0,99.3658,99.3828,99.3404,99.3489,4610.0
2016-08-30 13:00:00,117.19,117.23,117.13,117.19,2900.0,99.3319,99.3658,99.2811,99.3319,2900.0
2016-08-30 13:10:00,117.15,117.21,117.15,117.19,1700.0,99.298,99.3489,99.298,99.3319,1700.0
2016-08-30 13:20:00,117.22,117.25,117.18,117.23,6304.0,99.3574,99.3828,99.3235,99.3658,6304.0
2016-08-30 13:30:00,117.19,117.25,117.19,117.23,4400.0,99.3319,99.3828,99.3319,99.3658,4400.0
2016-08-30 13:40:00,117.23,117.23,117.09,117.16,8257.0,99.3658,99.3658,99.2472,99.3065,8257.0
2016-08-30 13:50:00,117.18,117.24,117.15,117.15,10307.0,99.3235,99.3743,99.298,99.298,10307.0
2016-08-30 14:00:00,117.13,117.14,116.94,116.98,11797.0,99.2811,99.2896,99.12,99.1539,11797.0
2016-08-30 14:10:00,116.95,116.99,116.8,116.8,9874.0,99.1285,99.1624,99.0014,99.0014,9874.0
2016-08-30 14:20:00,116.78,116.98,116.75,116.98,20648.0,98.9844,99.1539,98.959,99.1539,20648.0
2016-08-30 14:30:00,116.96,117.12,116.94,117.08,28875.0,99.137,99.2726,99.12,99.2387,28875.0
2016-08-30 14:40:00,117.08,117.12,116.99,116.99,9634.0,99.2387,99.2726,99.1624,99.1624,9634.0
2016-08-30 14:50:00,116.99,117.05,116.98,117.03,11226.0,99.1624,99.2133,99.1539,99.1963,11226.0
2016-08-30 15:00:00,117.02,117.12,116.93,117.11,24908.0,99.1878,99.2726,99.1116,99.2641,24908.0
2016-08-30 15:10:00,117.11,117.2,117.1,117.16,14664.0,99.2641,99.3404,99.2557,99.3065,14664.0
2016-08-30 15:20:00,117.15,117.19,116.98,117.0,22254.0,99.298,99.3319,99.1539,99.1709,22254.0
2016-08-30 15:30:00,117.03,117.32,117.02,117.29,20992.0,99.1963,99.4421,99.1878,99.4167,20992.0
2016-08-30 15:40:00,117.28,117.28,117.18,117.22,23698.0,99.4082,99.4082,99.3235,99.3574,23698.0
2016-08-30 15:50:00,117.21,117.36,117.16,117.36,36812.0,99.3489,99.476,99.3065,99.476,36812.0
2016-08-31 09:30:00,117.12,117.23,116.86,116.98,14424.0,99.2726,99.3658,99.0522,99.1539,14424.0
2016-08-31 09:40:00,116.97,117.25,116.87,117.12,7951.0,99.1455,99.3828,99.0607,99.2726,7951.0
2016-08-31 09:50:00,117.11,117.16,116.85,117.13,7912.0,99.2641,99.3065,99.0437,99.2811,7912.0
2016-08-31 10:00:00,117.05,117.18,117.02,117.09,4882.0,99.2133,99.3235,99.1878,99.2472,4882.0
2016-08-31 10:10:00,117.03,117.13,116.85,116.97,5067.0,99.1963,99.2811,99.0437,99.1455,5067.0
2016-08-31 10:20:00,116.91,117.05,116.8,116.81,11500.0,99.0946,99.2133,99.0014,99.0098,11500.0
2016-08-31 10:30:00,116.81,116.81,116.39,116.54,8474.0,99.0098,99.0098,98.6538,98.781,8474.0
2016-08-31 10:40:00,116.58,116.58,116.33,116.41,6039.0,98.8149,98.8149,98.603,98.6708,6039.0
2016-08-31 10:50:00,116.37,116.52,116.08,116.1,13255.0,98.6369,98.764,98.3911,98.408,13255.0
2016-08-31 11:00:00,116.17,116.25,115.95,115.97,6000.0,98.4674,98.5352,98.2809,98.2978,6000.0
2016-08-31 11:10:00,115.96,116.13,115.92,116.07,19960.0,98.2894,98.4335,98.2555,98.3826,19960.0
2016-08-31 11:20:00,116.12,116.15,115.99,116.15,5446.0,98.425,98.4504,98.3148,98.4504,5446.0
2016-08-31 11:30:00,116.15,116.16,115.94,115.94,8657.0,98.4504,98.4589,98.2724,98.2724,8657.0
2016-08-31 11:40:00,115.95,116.11,115.95,116.09,14600.0,98.2809,98.4165,98.2809,98.3996,14600.0
2016-08-31 11:50:00,116.11,116.18,115.99,115.99,7534.0,98.4165,98.4758,98.3148,98.3148,7534.0
2016-08-31 12:00:00,115.95,115.95,115.73,115.89,9592.0,98.2809,98.2809,98.0944,98.23,9592.0
2016-08-31 12:10:00,115.86,115.87,115.57,115.65,8907.0,98.2046,98.2131,97.9588,98.0266,8907.0
2016-08-31 12:20:00,115.55,115.76,115.54,115.7,4100.0,97.9418,98.1198,97.9334,98.069,4100.0
2016-08-31 12:30:00,115.7,115.79,115.48,115.77,5529.0,98.069,98.1453,97.8825,98.1283,5529.0
2016-08-31 12:40:00,115.79,115.8,115.69,115.77,3840.0,98.1453,98.1538,98.0605,98.1283,3840.0
2016-08-31 12:50:00,115.74,115.75,115.59,115.59,5011.0,98.1029,98.1114,97.9758,97.9758,5011.0
2016-08-31 13:00:00,115.59,115.65,115.58,115.6,3103.0,97.9758,98.0266,97.9673,97.9842,3103.0
2016-08-31 13:10:00,115.61,115.67,115.56,115.62,2631.0,97.9927,98.0436,97.9503,98.0012,2631.0
2016-08-31 13:20:00,115.67,115.78,115.62,115.77,3905.0,98.0436,98.1368,98.0012,98.1283,3905.0
2016-08-31 13:30:00,115.77,115.82,115.67,115.78,5369.0,98.1283,98.1707,98.0436,98.1368,5369.0
2016-08-31 13:40:00,115.78,115.93,115.78,115.84,2852.0,98.1368,98.2639,98.1368,98.1877,2852.0
2016-08-31 13:50:00,115.85,115.95,115.84,115.89,2842.0,98.1961,98.2809,98.1877,98.23,2842.0
2016-08-31 14:00:00,115.84,116.15,115.82,116.08,8389.0,98.1877,98.4504,98.1707,98.3911,8389.0
2016-08-31 14:10:00,116.04,116.16,115.98,116.06,2591.0,98.3572,98.4589,98.3063,98.3741,2591.0
2016-08-31 14:20:00,116.05,116.09,116.01,116.04,2614.0,98.3657,98.3996,98.3318,98.3572,2614.0
2016-08-31 14:30:00,116.04,116.1,115.95,116.01,6052.0,98.3572,98.408,98.2809,98.3318,6052.0
2016-08-31 14:40:00,115.96,115.99,115.87,115.89,4537.0,98.2894,98.3148,98.2131,98.23,4537.0
2016-08-31 14:50:00,115.91,115.96,115.89,115.94,3724.0,98.247,98.2894,98.23,98.2724,3724.0
2016-08-31 15:00:00,115.93,116.13,115.92,116.06,12841.0,98.2639,98.4335,98.2555,98.3741,12841.0
2016-08-31 15:10:00,116.08,116.08,115.95,116.0,7826.0,98.3911,98.3911,98.2809,98.3233,7826.0
2016-08-31 15:20:00,116.0,116.05,115.91,115.99,8869.0,98.3233,98.3657,98.247,98.3148,8869.0
2016-08-31 15:30:00,115.96,116.07,115.95,116.04,14557.0,98.2894,98.3826,98.2809,98.3572,14557.0
2016-08-31 15:40:00,116.02,116.1,115.98,116.02,11775.0,98.3402,98.408,98.3063,98.3402,11775.0
2016-08-31 15:50:00,116.01,116.1,115.89,115.92,52349.0,98.3318,98.408,98.23,98.2555,52349.0
2016-09-01 09:30:00,116.13,116.48,116.12,116.47,30626.0,98.4335,98.7301,98.425,98.7217,30626.0
2016-09-01 09:40:00,116.38,116.57,116.11,116.45,17526.0,98.6454,98.8064,98.4165,98.7047,17526.0
2016-09-01 09:50:00,116.38,116.45,116.15,116.22,9014.0,98.6454,98.7047,98.4504,98.5097,9014.0
2016-09-01 10:00:00,116.16,116.3,115.83,116.0,9507.0,98.4589,98.5776,98.1792,98.3233,9507.0
2016-09-01 10:10:00,116.07,116.13,115.81,116.0,14438.0,98.3826,98.4335,98.1622,98.3233,14438.0
2016-09-01 10:20:00,115.96,116.04,115.68,115.68,14450.0,98.2894,98.3572,98.052,98.052,14450.0
2016-09-01 10:30:00,115.58,115.58,115.3,115.37,7113.0,97.9673,97.9673,97.7299,97.7893,7113.0
2016-09-01 10:40:00,115.3,115.41,115.26,115.37,5711.0,97.7299,97.8232,97.696,97.7893,5711.0
2016-09-01 10:50:00,115.32,115.47,115.31,115.37,5447.0,97.7469,97.874,97.7384,97.7893,5447.0
2016-09-01 11:00:00,115.33,115.37,115.14,115.26,5379.0,97.7554,97.7893,97.5943,97.696,5379.0
2016-09-01 11:10:00,115.31,115.44,115.24,115.44,4974.0,97.7384,97.8486,97.6791,97.8486,4974.0
2016-09-01 11:20:00,115.43,115.61,115.41,115.61,6321.0,97.8401,97.9927,97.8232,97.9927,6321.0
2016-09-01 11:30:00,115.59,115.68,115.56,115.56,3597.0,97.9758,98.052,97.9503,97.9503,3597.0
2016-09-01 11:40:00,115.52,115.6,115.49,115.52,2516.0,97.9164,97.9842,97.891,97.9164,2516.0
2016-09-01 11:50:00,115.46,115.58,115.42,115.56,5939.0,97.8656,97.9673,97.8317,97.9503,5939.0
2016-09-01 12:00:00,115.53,115.61,115.51,115.55,7067.0,97.9249,97.9927,97.9079,97.9418,7067.0
2016-09-01 12:10:00,115.53,115.8,115.45,115.8,10182.0,97.9249,98.1538,97.8571,98.1538,10182.0
2016-09-01 12:20:00,115.8,116.05,115.73,116.04,4480.0,98.1538,98.3657,98.0944,98.3572,4480.0
2016-09-01 12:30:00,115.99,116.1,115.94,115.94,14202.0,98.3148,98.408,98.2724,98.2724,14202.0
2016-09-01 12:40:00,115.9,115.99,115.9,115.99,6034.0,98.2385,98.3148,98.2385,98.3148,6034.0
2016-09-01 12:50:00,115.94,116.1,115.94,116.01,6455.0,98.2724,98.408,98.2724,98.3318,6455.0
2016-09-01 13:00:00,116.0,116.09,116.0,116.07,7001.0,98.3233,98.3996,98.3233,98.3826,7001.0
2016-09-01 13:10:00,116.05,116.09,116.0,116.09,6724.0,98.3657,98.3996,98.3233,98.3996,6724.0
2016-09-01 13:20:00,116.11,116.19,116.07,116.19,3602.0,98.4165,98.4843,98.3826,98.4843,3602.0
2016-09-01 13:30:00,116.19,116.22,116.12,116.15,4816.0,98.4843,98.5097,98.425,98.4504,4816.0
2016-09-01 13:40:00,116.02,116.16,116.02,116.13,3332.0,98.3402,98.4589,98.3402,98.4335,3332.0
2016-09-01 13:50:00,116.1,116.15,116.05,116.08,4906.0,98.408,98.4504,98.3657,98.3911,4906.0
2016-09-01 14:00:00,116.09,116.09,115.86,115.86,9805.0,98.3996,98.3996,98.2046,98.2046,9805.0
2016-09-01 14:10:00,115.88,116.13,115.85,116.12,7841.0,98.2216,98.4335,98.1961,98.425,7841.0
2016-09-01 14:20:00,116.11,116.21,116.05,116.21,8974.0,98.4165,98.5013,98.3657,98.5013,8974.0
2016-09-01 14:30:00,116.19,116.25,116.08,116.09,6655.0,98.4843,98.5352,98.3911,98.3996,6655.0
2016-09-01 14:40:00,116.1,116.19,116.06,116.16,13576.0,98.408,98.4843,98.3741,98.4589,13576.0
2016-09-01 14:50:00,116.09,116.17,116.04,116.08,7123.0,98.3996,98.4674,98.3572,98.3911,7123.0
2016-09-01 15:00:00,116.11,116.12,115.85,115.93,8526.0,98.4165,98.425,98.1961,98.2639,8526.0
2016-09-01 15:10:00,115.95,116.1,115.9,116.04,8102.0,98.2809,98.408,98.2385,98.3572,8102.0
2016-09-01 15:20:00,116.06,116.18,116.03,116.04,14710.0,98.3741,98.4758,98.3487,98.3572,14710.0
2016-09-01 15:30:00,116.05,116.09,115.95,116.03,26082.0,98.3657,98.3996,98.2809,98.3487,26082.0
2016-09-01 15:40:00,116.05,116.27,116.04,116.21,24866.0,98.3657,98.5521,98.3572,98.5013,24866.0
2016-09-01 15:50:00,116.21,116.43,116.21,116.41,47288.0,98.5013,98.6877,98.5013,98.6708,47288.0
2016-09-02 09:30:00,117.16,117.59,116.62,117.45,9233.0,99.3065,99.671,98.8488,99.5523,9233.0
2016-09-02 09:40:00,117.35,117.76,117.29,117.43,6296.0,99.4676,99.8151,99.4167,99.5354,6296.0
2016-09-02 09:50:00,117.43,117.58,117.37,117.42,3692.0,99.5354,99.6625,99.4845,99.5269,3692.0
2016-09-02 10:00:00,117.45,117.71,117.44,117.46,7952.0,99.5523,99.7727,99.5438,99.5608,7952.0
2016-09-02 10:10:00,117.44,117.63,117.35,117.38,5279.0,99.5438,99.7049,99.4676,99.493,5279.0
2016-09-02 10:20:00,117.28,117.43,117.28,117.39,4277.0,99.4082,99.5354,99.4082,99.5015,4277.0
2016-09-02 10:30:00,117.43,117.47,117.26,117.26,4100.0,99.5354,99.5693,99.3913,99.3913,4100.0
2016-09-02 10:40:00,117.24,117.26,117.04,117.12,3993.0,99.3743,99.3913,99.2048,99.2726,3993.0
2016-09-02 10:50:00,117.12,117.25,117.12,117.2,2700.0,99.2726,99.3828,99.2726,99.3404,2700.0
2016-09-02 11:00:00,117.16,117.4,117.15,117.33,3800.0,99.3065,99.5099,99.298,99.4506,3800.0
2016-09-02 11:10:00,117.36,117.36,117.12,117.17,8942.0,99.476,99.476,99.2726,99.315,8942.0
2016-09-02 11:20:00,117.2,117.26,117.1,117.17,3900.0,99.3404,99.3913,99.2557,99.315,3900.0
2016-09-02 11:30:00,117.09,117.2,117.06,117.1,2700.0,99.2472,99.3404,99.2217,99.2557,2700.0
2016-09-02 11:40:00,117.1,117.19,117.0,117.09,4752.0,99.2557,99.3319,99.1709,99.2472,4752.0
2016-09-02 11:50:00,117.08,117.26,117.07,117.22,3266.0,99.2387,99.3913,99.2302,99.3574,3266.0
2016-09-02 12:00:00,117.22,117.25,117.13,117.25,2300.0,99.3574,99.3828,99.2811,99.3828,2300.0
2016-09-02 12:10:00,117.2,117.2,117.05,117.05,3200.0,99.3404,99.3404,99.2133,99.2133,3200.0
2016-09-02 12:20:00,117.09,117.09,116.95,116.95,3120.0,99.2472,99.2472,99.1285,99.1285,3120.0
2016-09-02 12:30:00,116.98,117.04,116.94,117.04,2700.0,99.1539,99.2048,99.12,99.2048,2700.0
2016-09-02 12:40:00,117.01,117.03,116.9,116.9,3896.0,99.1794,99.1963,99.0861,99.0861,3896.0
2016-09-02 12:50:00,116.92,117.18,116.92,117.05,2934.0,99.1031,99.3235,99.1031,99.2133,2934.0
2016-09-02 13:00:00,117.05,117.15,117.05,117.09,2295.0,99.2133,99.298,99.2133,99.2472,2295.0
2016-09-02 13:10:00,117.11,117.2,117.11,117.17,3500.0,99.2641,99.3404,99.2641,99.315,3500.0
2016-09-02 13:20:00,117.09,117.23,117.09,117.23,4491.0,99.2472,99.3658,99.2472,99.3658,4491.0
2016-09-02 13:30:00,117.2,117.23,117.0,117.07,5316.0,99.3404,99.3658,99.1709,99.2302,5316.0
2016-09-02 13:40:00,117.0,117.13,116.99,117.11,2551.0,99.1709,99.2811,99.1624,99.2641,2551.0
2016-09-02 13:50:00,117.12,117.13,116.98,117.09,2493.0,99.2726,99.2811,99.1539,99.2472,2493.0
2016-09-02 14:00:00,117.05,117.25,117.04,117.23,7068.0,99.2133,99.3828,99.2048,99.3658,7068.0
2016-09-02 14:10:00,117.2,117.25,117.15,117.21,4871.0,99.3404,99.3828,99.298,99.3489,4871.0
2016-09-02 14:20:00,117.21,117.24,117.14,117.18,5400.0,99.3489,99.3743,99.2896,99.3235,5400.0
2016-09-02 14:30:00,117.2,117.25,117.15,117.25,6782.0,99.3404,99.3828,99.298,99.3828,6782.0
2016-09-02 14:40:00,117.27,117.34,117.24,117.24,4547.0,99.3997,99.4591,99.3743,99.3743,4547.0
2016-09-02 14:50:00,117.25,117.31,117.23,117.27,5172.0,99.3828,99.4336,99.3658,99.3997,5172.0
2016-09-02 15:00:00,117.25,117.29,117.19,117.2,9017.0,99.3828,99.4167,99.3319,99.3404,9017.0
2016-09-02 15:10:00,117.22,117.3,117.19,117.25,6744.0,99.3574,99.4252,99.3319,99.3828,6744.0
2016-09-02 15:20:00,117.26,117.4,117.26,117.38,9928.0,99.3913,99.5099,99.3913,99.493,9928.0
2016-09-02 15:30:00,117.37,117.38,117.29,117.3,13991.0,99.4845,99.493,99.4167,99.4252,13991.0
2016-09-02 15:40:00,117.32,117.34,117.08,117.09,20660.0,99.4421,99.4591,99.2387,99.2472,20660.0
2016-09-02 15:50:00,117.11,117.13,116.99,117.08,78629.0,99.2641,99.2811,99.1624,99.2387,78629.0
2016-09-06 09:30:00,117.25,117.53,116.9,116.9,8154.0,99.3828,99.6201,99.0861,99.0861,8154.0
2016-09-06 09:40:00,117.1,117.57,117.1,117.42,12453.0,99.2557,99.654,99.2557,99.5269,12453.0
2016-09-06 09:50:00,117.41,117.41,117.11,117.23,3650.0,99.5184,99.5184,99.2641,99.3658,3650.0
2016-09-06 10:00:00,117.15,117.32,116.87,116.92,13434.0,99.298,99.4421,99.0607,99.1031,13434.0
2016-09-06 10:10:00,116.96,116.96,116.63,116.63,2914.0,99.137,99.137,98.8573,98.8573,2914.0
2016-09-06 10:20:00,116.65,116.65,116.47,116.55,2187.0,98.8742,98.8742,98.7217,98.7895,2187.0
2016-09-06 10:30:00,116.56,116.69,116.48,116.48,16450.0,98.7979,98.9081,98.7301,98.7301,16450.0
2016-09-06 10:40:00,116.42,116.51,116.3,116.3,6750.0,98.6793,98.7556,98.5776,98.5776,6750.0
2016-09-06 10:50:00,116.3,116.38,116.22,116.33,6992.0,98.5776,98.6454,98.5097,98.603,6992.0
2016-09-06 11:00:00,116.4,116.53,116.36,116.46,6877.0,98.6623,98.7725,98.6284,98.7132,6877.0
2016-09-06 11:10:00,116.46,116.69,116.45,116.63,3454.0,98.7132,98.9081,98.7047,98.8573,3454.0
2016-09-06 11:20:00,116.58,116.65,116.57,116.57,3434.0,98.8149,98.8742,98.8064,98.8064,3434.0
2016-09-06 11:30:00,116.58,116.67,116.56,116.62,3400.0,98.8149,98.8912,98.7979,98.8488,3400.0
2016-09-06 11:40:00,116.59,116.75,116.52,116.71,4894.0,98.8234,98.959,98.764,98.9251,4894.0
2016-09-06 11:50:00,116.71,116.76,116.69,116.74,1700.0,98.9251,98.9675,98.9081,98.9505,1700.0
2016-09-06 12:00:00,116.75,116.82,116.75,116.77,3132.0,98.959,99.0183,98.959,98.9759,3132.0
2016-09-06 12:10:00,116.72,116.72,116.64,116.66,1700.0,98.9336,98.9336,98.8657,98.8827,1700.0
2016-09-06 12:20:00,116.62,116.65,116.6,116.64,3111.0,98.8488,98.8742,98.8318,98.8657,3111.0
2016-09-06 12:30:00,116.63,116.77,116.56,116.63,3636.0,98.8573,98.9759,98.7979,98.8573,3636.0
2016-09-06 12:40:00,116.61,116.71,116.58,116.64,4558.0,98.8403,98.9251,98.8149,98.8657,4558.0
2016-09-06 12:50:00,116.59,116.68,116.57,116.58,6641.0,98.8234,98.8997,98.8064,98.8149,6641.0
2016-09-06 13:00:00,116.59,116.61,116.52,116.53,2917.0,98.8234,98.8403,98.764,98.7725,2917.0
2016-09-06 13:10:00,116.46,116.53,116.45,116.47,2405.0,98.7132,98.7725,98.7047,98.7217,2405.0
2016-09-06 13:20:00,116.46,116.56,116.46,116.54,2519.0,98.7132,98.7979,98.7132,98.781,2519.0
2016-09-06 13:30:00,116.55,116.56,116.47,116.51,2754.0,98.7895,98.7979,98.7217,98.7556,2754.0
2016-09-06 13:40:00,116.47,116.67,116.47,116.62,3774.0,98.7217,98.8912,98.7217,98.8488,3774.0
2016-09-06 13:50:00,116.65,116.68,116.6,116.66,2700.0,98.8742,98.8997,98.8318,98.8827,2700.0
2016-09-06 14:00:00,116.64,116.66,116.54,116.55,5372.0,98.8657,98.8827,98.781,98.7895,5372.0
2016-09-06 14:10:00,116.55,116.61,116.54,116.58,4855.0,98.7895,98.8403,98.781,98.8149,4855.0
2016-09-06 14:20:00,116.56,116.62,116.52,116.59,4016.0,98.7979,98.8488,98.764,98.8234,4016.0
2016-09-06 14:30:00,116.54,116.57,116.47,116.48,5994.0,98.781,98.8064,98.7217,98.7301,5994.0
2016-09-06 14:40:00,116.49,116.51,116.41,116.44,5155.0,98.7386,98.7556,98.6708,98.6962,5155.0
2016-09-06 14:50:00,116.43,116.53,116.43,116.47,2400.0,98.6877,98.7725,98.6877,98.7217,2400.0
2016-09-06 15:00:00,116.47,116.49,116.36,116.37,5653.0,98.7217,98.7386,98.6284,98.6369,5653.0
2016-09-06 15:10:00,116.36,116.37,116.24,116.32,8710.0,98.6284,98.6369,98.5267,98.5945,8710.0
2016-09-06 15:20:00,116.34,116.4,116.31,116.32,3806.0,98.6115,98.6623,98.586,98.5945,3806.0
2016-09-06 15:30:00,116.33,116.43,116.29,116.3,13963.0,98.603,98.6877,98.5691,98.5776,13963.0
2016-09-06 15:40:00,116.3,116.4,116.28,116.34,25002.0,98.5776,98.6623,98.5606,98.6115,25002.0
2016-09-06 15:50:00,116.36,116.5,116.35,116.5,59823.0,98.6284,98.7471,98.6199,98.7471,59823.0
2016-09-07 09:30:00,116.5,116.63,116.19,116.48,11152.0,98.7471,98.8573,98.4843,98.7301,11152.0
2016-09-07 09:40:00,116.46,116.83,116.46,116.74,8346.0,98.7132,99.0268,98.7132,98.9505,8346.0
2016-09-07 09:50:00,116.56,116.79,116.49,116.58,8652.0,98.7979,98.9929,98.7386,98.8149,8652.0
2016-09-07 10:00:00,116.64,116.88,116.53,116.67,13106.0,98.8657,99.0692,98.7725,98.8912,13106.0
2016-09-07 10:10:00,116.77,116.86,116.62,116.67,4743.0,98.9759,99.0522,98.8488,98.8912,4743.0
2016-09-07 10:20:00,116.64,116.93,116.6,116.93,6500.0,98.8657,99.1116,98.8318,99.1116,6500.0
2016-09-07 10:30:00,116.95,116.95,116.78,116.81,9001.0,99.1285,99.1285,98.9844,99.0098,9001.0
2016-09-07 10:40:00,116.81,116.81,116.46,116.54,8353.0,99.0098,99.0098,98.7132,98.781,8353.0
2016-09-07 10:50:00,116.53,116.77,116.53,116.75,21723.0,98.7725,98.9759,98.7725,98.959,21723.0
2016-09-07 11:00:00,116.73,116.74,116.62,116.62,13404.0,98.942,98.9505,98.8488,98.8488,13404.0
2016-09-07 11:10:00,116.59,116.59,116.33,116.36,5913.0,98.8234,98.8234,98.603,98.6284,5913.0
2016-09-07 11:20:00,116.34,116.44,116.28,116.44,4460.0,98.6115,98.6962,98.5606,98.6962,4460.0
2016-09-07 11:30:00,116.39,116.64,116.38,116.58,14900.0,98.6538,98.8657,98.6454,98.8149,14900.0
2016-09-07 11:40:00,116.59,116.62,116.4,116.47,4854.0,98.8234,98.8488,98.6623,98.7217,4854.0
2016-09-07 11:50:00,116.45,116.52,116.42,116.48,3094.0,98.7047,98.764,98.6793,98.7301,3094.0
2016-09-07 12:00:00,116.43,116.6,116.43,116.48,4459.0,98.6877,98.8318,98.6877,98.7301,4459.0
2016-09-07 12:10:00,116.51,116.52,116.39,116.39,1600.0,98.7556,98.764,98.6538,98.6538,1600.0
2016-09-07 12:20:00,116.28,116.32,116.13,116.32,6511.0,98.5606,98.5945,98.4335,98.5945,6511.0
2016-09-07 12:30:00,116.32,116.41,116.28,116.37,6993.0,98.5945,98.6708,98.5606,98.6369,6993.0
2016-09-07 12:40:00,116.39,116.49,116.36,116.46,3774.0,98.6538,98.7386,98.6284,98.7132,3774.0
2016-09-07 12:50:00,116.45,116.49,116.4,116.41,1242.0,98.7047,98.7386,98.6623,98.6708,1242.0
2016-09-07 13:00:00,116.39,116.51,116.39,116.47,2842.0,98.6538,98.7556,98.6538,98.7217,2842.0
2016-09-07 13:10:00,116.53,116.6,116.45,116.57,7488.0,98.7725,98.8318,98.7047,98.8064,7488.0
2016-09-07 13:20:00,116.59,116.59,116.51,116.55,3532.0,98.8234,98.8234,98.7556,98.7895,3532.0
2016-09-07 13:30:00,116.58,116.62,116.53,116.6,14452.0,98.8149,98.8488,98.7725,98.8318,14452.0
2016-09-07 13:40:00,116.54,116.67,116.5,116.58,4901.0,98.781,98.8912,98.7471,98.8149,4901.0
2016-09-07 13:50:00,116.56,116.64,116.55,116.6,4884.0,98.7979,98.8657,98.7895,98.8318,4884.0
2016-09-07 14:00:00,116.6,116.73,116.59,116.72,13978.0,98.8318,98.942,98.8234,98.9336,13978.0
2016-09-07 14:10:00,116.7,116.8,116.69,116.78,5318.0,98.9166,99.0014,98.9081,98.9844,5318.0
2016-09-07 14:20:00,116.75,116.79,116.73,116.77,3516.0,98.959,98.9929,98.942,98.9759,3516.0
2016-09-07 14:30:00,116.74,116.75,116.6,116.6,6641.0,98.9505,98.959,98.8318,98.8318,6641.0
2016-09-07 14:40:00,116.61,116.7,116.6,116.7,9370.0,98.8403,98.9166,98.8318,98.9166,9370.0
2016-09-07 14:50:00,116.69,116.7,116.62,116.63,4636.0,98.9081,98.9166,98.8488,98.8573,4636.0
2016-09-07 15:00:00,116.65,116.73,116.65,116.72,10000.0,98.8742,98.942,98.8742,98.9336,10000.0
2016-09-07 15:10:00,116.73,116.73,116.63,116.67,16312.0,98.942,98.942,98.8573,98.8912,16312.0
2016-09-07 15:20:00,116.67,116.68,116.56,116.56,9014.0,98.8912,98.8997,98.7979,98.7979,9014.0
2016-09-07 15:30:00,116.57,116.58,116.39,116.41,25705.0,98.8064,98.8149,98.6538,98.6708,25705.0
2016-09-07 15:40:00,116.39,116.52,116.39,116.43,24756.0,98.6538,98.764,98.6538,98.6877,24756.0
2016-09-07 15:50:00,116.43,116.45,116.33,116.45,56249.0,98.6877,98.7047,98.603,98.7047,56249.0
2016-09-08 09:30:00,116.41,116.41,115.89,116.17,9508.0,98.6708,98.6708,98.23,98.4674,9508.0
2016-09-08 09:40:00,116.2,116.46,116.09,116.26,7756.0,98.4928,98.7132,98.3996,98.5437,7756.0
2016-09-08 09:50:00,116.2,116.39,116.02,116.27,7709.0,98.4928,98.6538,98.3402,98.5521,7709.0
2016-09-08 10:00:00,116.27,116.4,116.24,116.29,4901.0,98.5521,98.6623,98.5267,98.5691,4901.0
2016-09-08 10:10:00,116.21,116.34,116.03,116.23,8273.0,98.5013,98.6115,98.3487,98.5182,8273.0
2016-09-08 10:20:00,116.23,116.34,116.11,116.34,8520.0,98.5182,98.6115,98.4165,98.6115,8520.0
2016-09-08 10:30:00,116.35,116.52,116.25,116.38,6513.0,98.6199,98.764,98.5352,98.6454,6513.0
2016-09-08 10:40:00,116.33,116.58,116.33,116.58,6023.0,98.603,98.8149,98.603,98.8149,6023.0
2016-09-08 10:50:00,116.53,116.62,116.46,116.55,6683.0,98.7725,98.8488,98.7132,98.7895,6683.0
2016-09-08 11:00:00,116.57,116.73,116.46,116.63,10821.0,98.8064,98.942,98.7132,98.8573,10821.0
2016-09-08 11:10:00,116.7,116.74,116.61,116.64,3900.0,98.9166,98.9505,98.8403,98.8657,3900.0
2016-09-08 11:20:00,116.65,116.84,116.63,116.78,5900.0,98.8742,99.0353,98.8573,98.9844,5900.0
2016-09-08 11:30:00,116.8,116.8,116.44,116.5,8300.0,99.0014,99.0014,98.6962,98.7471,8300.0
2016-09-08 11:40:00,116.51,116.55,116.46,116.51,3678.0,98.7556,98.7895,98.7132,98.7556,3678.0
2016-09-08 11:50:00,116.59,116.72,116.52,116.59,7443.0,98.8234,98.9336,98.764,98.8234,7443.0
2016-09-08 12:00:00,116.57,116.67,116.57,116.59,2700.0,98.8064,98.8912,98.8064,98.8234,2700.0
2016-09-08 12:10:00,116.55,116.6,116.51,116.58,3600.0,98.7895,98.8318,98.7556,98.8149,3600.0
2016-09-08 12:20:00,116.56,116.63,116.46,116.55,5389.0,98.7979,98.8573,98.7132,98.7895,5389.0
2016-09-08 12:30:00,116.51,116.57,116.46,116.56,2400.0,98.7556,98.8064,98.7132,98.7979,2400.0
2016-09-08 12:40:00,116.52,116.6,116.52,116.59,2293.0,98.764,98.8318,98.764,98.8234,2293.0
2016-09-08 12:50:00,116.58,116.67,116.57,116.61,4452.0,98.8149,98.8912,98.8064,98.8403,4452.0
2016-09-08 13:00:00,116.59,116.64,116.54,116.62,3570.0,98.8234,98.8657,98.781,98.8488,3570.0
2016-09-08 13:10:00,116.64,116.64,116.55,116.58,2900.0,98.8657,98.8657,98.7895,98.8149,2900.0
2016-09-08 13:20:00,116.55,116.58,116.49,116.51,3900.0,98.7895,98.8149,98.7386,98.7556,3900.0
2016-09-08 13:30:00,116.51,116.51,116.39,116.41,6207.0,98.7556,98.7556,98.6538,98.6708,6207.0
2016-09-08 13:40:00,116.41,116.44,116.31,116.35,7525.0,98.6708,98.6962,98.586,98.6199,7525.0
2016-09-08 13:50:00,116.27,116.49,116.27,116.45,4701.0,98.5521,98.7386,98.5521,98.7047,4701.0
2016-09-08 14:00:00,116.41,116.49,116.32,116.33,6637.0,98.6708,98.7386,98.5945,98.603,6637.0
2016-09-08 14:10:00,116.33,116.41,116.32,116.34,5636.0,98.603,98.6708,98.5945,98.6115,5636.0
2016-09-08 14:20:00,116.36,116.39,116.17,116.2,21053.0,98.6284,98.6538,98.4674,98.4928,21053.0
2016-09-08 14:30:00,116.18,116.3,116.09,116.29,19301.0,98.4758,98.5776,98.3996,98.5691,19301.0
2016-09-08 14:40:00,116.31,116.38,116.26,116.38,8905.0,98.586,98.6454,98.5437,98.6454,8905.0
2016-09-08 14:50:00,116.36,116.41,116.32,116.33,6507.0,98.6284,98.6708,98.5945,98.603,6507.0
2016-09-08 15:00:00,116.33,116.35,116.29,116.34,8569.0,98.603,98.6199,98.5691,98.6115,8569.0
2016-09-08 15:10:00,116.35,116.37,116.3,116.31,7273.0,98.6199,98.6369,98.5776,98.586,7273.0
2016-09-08 15:20:00,116.29,116.29,116.16,116.19,9541.0,98.5691,98.5691,98.4589,98.4843,9541.0
2016-09-08 15:30:00,116.19,116.2,116.13,116.17,18071.0,98.4843,98.4928,98.4335,98.4674,18071.0
2016-09-08 15:40:00,116.17,116.24,116.12,116.19,32211.0,98.4674,98.5267,98.425,98.4843,32211.0
2016-09-08 15:50:00,116.2,116.34,116.16,116.2,41135.0,98.4928,98.6115,98.4589,98.4928,41135.0
2016-09-09 09:30:00,115.28,115.49,114.56,114.78,17293.0,97.713,97.891,97.1027,97.2892,17293.0
2016-09-09 09:40:00,114.78,115.04,114.62,114.86,27136.0,97.2892,97.5096,97.1536,97.357,27136.0
2016-09-09 09:50:00,114.79,114.79,114.43,114.6,10040.0,97.2977,97.2977,96.9925,97.1366,10040.0
2016-09-09 10:00:00,114.58,114.73,114.39,114.48,7697.0,97.1197,97.2468,96.9586,97.0349,7697.0
2016-09-09 10:10:00,114.52,114.7,114.33,114.48,6210.0,97.0688,97.2214,96.9078,97.0349,6210.0
2016-09-09 10:20:00,114.5,114.54,114.33,114.44,7265.0,97.0519,97.0858,96.9078,97.001,7265.0
2016-09-09 10:30:00,114.46,114.46,114.01,114.14,14384.0,97.0179,97.0179,96.6365,96.7467,14384.0
2016-09-09 10:40:00,114.19,114.2,113.91,114.0,11724.0,96.7891,96.7976,96.5518,96.628,11724.0
2016-09-09 10:50:00,114.0,114.1,113.97,114.05,8193.0,96.628,96.7128,96.6026,96.6704,8193.0
2016-09-09 11:00:00,114.13,114.18,114.02,114.15,6753.0,96.7382,96.7806,96.645,96.7552,6753.0
2016-09-09 11:10:00,114.1,114.19,113.99,114.14,11229.0,96.7128,96.7891,96.6196,96.7467,11229.0
2016-09-09 11:20:00,114.15,114.2,114.09,114.16,12472.0,96.7552,96.7976,96.7043,96.7637,12472.0
2016-09-09 11:30:00,114.19,114.26,113.97,114.02,7240.0,96.7891,96.8484,96.6026,96.645,7240.0
2016-09-09 11:40:00,114.01,114.01,113.85,113.91,4001.0,96.6365,96.6365,96.5009,96.5518,4001.0
2016-09-09 11:50:00,113.93,113.98,113.6,113.65,4841.0,96.5687,96.6111,96.289,96.3314,4841.0
2016-09-09 12:00:00,113.71,113.91,113.7,113.77,8093.0,96.3822,96.5518,96.3738,96.4331,8093.0
2016-09-09 12:10:00,113.82,113.89,113.7,113.72,9550.0,96.4755,96.5348,96.3738,96.3907,9550.0
2016-09-09 12:20:00,113.72,113.9,113.65,113.67,12121.0,96.3907,96.5433,96.3314,96.3483,12121.0
2016-09-09 12:30:00,113.67,113.73,113.53,113.53,10564.0,96.3483,96.3992,96.2297,96.2297,10564.0
2016-09-09 12:40:00,113.53,113.69,113.51,113.69,7676.0,96.2297,96.3653,96.2127,96.3653,7676.0
2016-09-09 12:50:00,113.65,113.67,113.57,113.6,3800.0,96.3314,96.3483,96.2636,96.289,3800.0
2016-09-09 13:00:00,113.6,113.63,113.49,113.49,5225.0,96.289,96.3144,96.1958,96.1958,5225.0
2016-09-09 13:10:00,113.49,113.49,113.31,113.41,12283.0,96.1958,96.1958,96.0432,96.128,12283.0
2016-09-09 13:20:00,113.38,113.46,113.29,113.46,3833.0,96.1025,96.1703,96.0262,96.1703,3833.0
2016-09-09 13:30:00,113.41,113.42,113.26,113.3,4551.0,96.128,96.1364,96.0008,96.0347,4551.0
2016-09-09 13:40:00,113.29,113.29,113.07,113.13,10934.0,96.0262,96.0262,95.8398,95.8906,10934.0
2016-09-09 13:50:00,113.14,113.15,113.05,113.06,23949.0,95.8991,95.9076,95.8228,95.8313,23949.0
2016-09-09 14:00:00,113.06,113.06,112.72,112.78,14571.0,95.8313,95.8313,95.5431,95.594,14571.0
2016-09-09 14:10:00,112.73,112.84,112.69,112.83,6098.0,95.5516,95.6448,95.5177,95.6363,6098.0
2016-09-09 14:20:00,112.87,113.25,112.87,113.24,13792.0,95.6702,95.9923,95.6702,95.9839,13792.0
2016-09-09 14:30:00,113.24,113.44,113.2,113.42,5549.0,95.9839,96.1534,95.95,96.1364,5549.0
2016-09-09 14:40:00,113.39,113.39,113.02,113.09,5570.0,96.111,96.111,95.7974,95.8567,5570.0
2016-09-09 14:50:00,113.07,113.29,113.04,113.2,12343.0,95.8398,96.0262,95.8143,95.95,12343.0
2016-09-09 15:00:00,113.2,113.22,112.96,113.13,25723.0,95.95,95.9669,95.7465,95.8906,25723.0
2016-09-09 15:10:00,113.09,113.22,112.96,113.22,6931.0,95.8567,95.9669,95.7465,95.9669,6931.0
2016-09-09 15:20:00,113.22,113.4,113.1,113.32,18795.0,95.9669,96.1195,95.8652,96.0517,18795.0
2016-09-09 15:30:00,113.33,113.33,113.1,113.17,11879.0,96.0601,96.0601,95.8652,95.9245,11879.0
2016-09-09 15:40:00,113.18,113.19,112.86,112.89,23772.0,95.933,95.9415,95.6618,95.6872,23772.0
2016-09-09 15:50:00,112.83,112.93,112.5,112.5,56381.0,95.6363,95.7211,95.3566,95.3566,56381.0
2016-09-12 09:30:00,112.0,112.64,111.52,112.56,26306.0,94.9328,95.4753,94.526,95.4075,26306.0
2016-09-12 09:40:00,112.55,112.7,112.29,112.7,15530.0,95.399,95.5261,95.1786,95.5261,15530.0
2016-09-12 09:50:00,112.62,113.07,112.56,112.71,12054.0,95.4583,95.8398,95.4075,95.5346,12054.0
2016-09-12 10:00:00,112.84,113.22,112.84,113.09,6776.0,95.6448,95.9669,95.6448,95.8567,6776.0
2016-09-12 10:10:00,113.03,113.31,113.02,113.31,6162.0,95.8059,96.0432,95.7974,96.0432,6162.0
2016-09-12 10:20:00,113.29,113.58,113.22,113.41,5139.0,96.0262,96.272,95.9669,96.128,5139.0
2016-09-12 10:30:00,113.41,113.51,113.15,113.15,5092.0,96.128,96.2127,95.9076,95.9076,5092.0
2016-09-12 10:40:00,113.17,113.31,113.03,113.03,5047.0,95.9245,96.0432,95.8059,95.8059,5047.0
2016-09-12 10:50:00,113.05,113.34,112.97,113.33,6995.0,95.8228,96.0686,95.755,96.0601,6995.0
2016-09-12 11:00:00,113.33,113.36,113.2,113.25,6003.0,96.0601,96.0856,95.95,95.9923,6003.0
2016-09-12 11:10:00,113.25,113.28,113.11,113.23,3339.0,95.9923,96.0178,95.8737,95.9754,3339.0
2016-09-12 11:20:00,113.21,113.49,113.18,113.38,4324.0,95.9584,96.1958,95.933,96.1025,4324.0
2016-09-12 11:30:00,113.39,113.62,113.28,113.55,2717.0,96.111,96.306,96.0178,96.2466,2717.0
2016-09-12 11:40:00,113.6,113.65,113.51,113.52,1857.0,96.289,96.3314,96.2127,96.2212,1857.0
2016-09-12 11:50:00,113.52,113.73,113.52,113.59,3552.0,96.2212,96.3992,96.2212,96.2805,3552.0
2016-09-12 12:00:00,113.52,113.54,113.29,113.38,6887.0,96.2212,96.2381,96.0262,96.1025,6887.0
2016-09-12 12:10:00,113.48,113.48,113.31,113.31,2510.0,96.1873,96.1873,96.0432,96.0432,2510.0
2016-09-12 12:20:00,113.23,113.39,113.23,113.31,2337.0,95.9754,96.111,95.9754,96.0432,2337.0
2016-09-12 12:30:00,113.42,113.45,113.36,113.44,1300.0,96.1364,96.1619,96.0856,96.1534,1300.0
2016-09-12 12:40:00,113.47,113.48,113.35,113.48,2707.0,96.1788,96.1873,96.0771,96.1873,2707.0
2016-09-12 12:50:00,113.52,113.83,113.52,113.75,11336.0,96.2212,96.484,96.2212,96.4161,11336.0
2016-09-12 13:00:00,113.76,113.9,113.75,113.9,5218.0,96.4246,96.5433,96.4161,96.5433,5218.0
2016-09-12 13:10:00,113.9,114.46,113.9,114.04,6883.0,96.5433,97.0179,96.5433,96.662,6883.0
2016-09-12 13:20:00,114.09,114.13,113.61,113.64,5571.0,96.7043,96.7382,96.2975,96.3229,5571.0
2016-09-12 13:30:00,113.54,113.8,113.46,113.76,9153.0,96.2381,96.4585,96.1703,96.4246,9153.0
2016-09-12 13:40:00,113.81,114.11,113.68,114.07,5220.0,96.467,96.7213,96.3568,96.6874,5220.0
2016-09-12 13:50:00,114.1,114.22,114.04,114.2,5813.0,96.7128,96.8145,96.662,96.7976,5813.0
2016-09-12 14:00:00,114.21,114.52,114.21,114.47,7927.0,96.806,97.0688,96.806,97.0264,7927.0
2016-09-12 14:10:00,114.45,114.58,114.37,114.58,4060.0,97.0095,97.1197,96.9417,97.1197,4060.0
2016-09-12 14:20:00,114.59,114.74,114.48,114.51,6251.0,97.1281,97.2553,97.0349,97.0603,6251.0
2016-09-12 14:30:00,114.54,114.91,114.54,114.91,10554.0,97.0858,97.3994,97.0858,97.3994,10554.0
2016-09-12 14:40:00,114.91,114.96,114.73,114.76,11763.0,97.3994,97.4418,97.2468,97.2722,11763.0
2016-09-12 14:50:00,114.76,114.83,114.67,114.83,9537.0,97.2722,97.3316,97.1959,97.3316,9537.0
2016-09-12 15:00:00,114.84,115.06,114.83,115.02,14341.0,97.34,97.5265,97.3316,97.4926,14341.0
2016-09-12 15:10:00,115.05,115.06,114.73,114.8,10389.0,97.518,97.5265,97.2468,97.3061,10389.0
2016-09-12 15:20:00,114.75,114.94,114.71,114.82,11645.0,97.2638,97.4248,97.2299,97.3231,11645.0
2016-09-12 15:30:00,114.84,114.88,114.76,114.82,14380.0,97.34,97.3739,97.2722,97.3231,14380.0
2016-09-12 15:40:00,114.83,115.01,114.59,114.62,31543.0,97.3316,97.4841,97.1281,97.1536,31543.0
2016-09-12 15:50:00,114.61,114.79,114.57,114.71,57166.0,97.1451,97.2977,97.1112,97.2299,57166.0
2016-09-13 09:30:00,113.36,114.11,113.31,114.04,11138.0,96.0856,96.7213,96.0432,96.662,11138.0
2016-09-13 09:40:00,114.25,114.33,113.94,113.95,4877.0,96.8399,96.9078,96.5772,96.5857,4877.0
2016-09-13 09:50:00,113.9,113.9,113.64,113.64,8486.0,96.5433,96.5433,96.3229,96.3229,8486.0
2016-09-13 10:00:00,113.74,113.74,113.42,113.59,9423.0,96.4077,96.4077,96.1364,96.2805,9423.0
2016-09-13 10:10:00,113.51,113.58,113.41,113.56,5840.0,96.2127,96.272,96.128,96.2551,5840.0
2016-09-13 10:20:00,113.5,113.83,113.45,113.71,13754.0,96.2042,96.484,96.1619,96.3822,13754.0
2016-09-13 10:30:00,113.67,113.8,113.49,113.77,6977.0,96.3483,96.4585,96.1958,96.4331,6977.0
2016-09-13 10:40:00,113.85,114.07,113.85,113.9,6541.0,96.5009,96.6874,96.5009,96.5433,6541.0
2016-09-13 10:50:00,113.82,113.82,113.58,113.63,4144.0,96.4755,96.4755,96.272,96.3144,4144.0
2016-09-13 11:00:00,113.58,113.74,113.58,113.71,4741.0,96.272,96.4077,96.272,96.3822,4741.0
2016-09-13 11:10:00,113.61,113.61,113.41,113.56,4635.0,96.2975,96.2975,96.128,96.2551,4635.0
2016-09-13 11:20:00,113.59,113.75,113.59,113.65,7743.0,96.2805,96.4161,96.2805,96.3314,7743.0
2016-09-13 11:30:00,113.67,113.71,113.47,113.64,10079.0,96.3483,96.3822,96.1788,96.3229,10079.0
2016-09-13 11:40:00,113.6,113.81,113.6,113.66,5414.0,96.289,96.467,96.289,96.3399,5414.0
2016-09-13 11:50:00,113.7,113.82,113.61,113.82,8605.0,96.3738,96.4755,96.2975,96.4755,8605.0
2016-09-13 12:00:00,113.83,113.97,113.76,113.92,9058.0,96.484,96.6026,96.4246,96.5602,9058.0
2016-09-13 12:10:00,113.91,114.2,113.91,114.12,6280.0,96.5518,96.7976,96.5518,96.7298,6280.0
2016-09-13 12:20:00,114.13,114.16,113.77,113.84,11666.0,96.7382,96.7637,96.4331,96.4924,11666.0
2016-09-13 12:30:00,113.8,114.0,113.79,113.97,6559.0,96.4585,96.628,96.45,96.6026,6559.0
2016-09-13 12:40:00,113.97,114.01,113.87,113.88,7659.0,96.6026,96.6365,96.5179,96.5263,7659.0
2016-09-13 12:50:00,113.87,113.89,113.62,113.72,8595.0,96.5179,96.5348,96.306,96.3907,8595.0
2016-09-13 13:00:00,113.68,113.79,113.52,113.72,5791.0,96.3568,96.45,96.2212,96.3907,5791.0
2016-09-13 13:10:00,113.74,114.22,113.71,114.21,15974.0,96.4077,96.8145,96.3822,96.806,15974.0
2016-09-13 13:20:00,114.2,114.45,114.14,114.43,10298.0,96.7976,97.0095,96.7467,96.9925,10298.0
2016-09-13 13:30:00,114.48,114.65,114.37,114.55,13615.0,97.0349,97.179,96.9417,97.0942,13615.0
2016-09-13 13:40:00,114.56,114.61,114.4,114.45,10982.0,97.1027,97.1451,96.9671,97.0095,10982.0
2016-09-13 13:50:00,114.45,114.45,114.1,114.24,9624.0,97.0095,97.0095,96.7128,96.8315,9624.0
2016-09-13 14:00:00,114.19,114.34,114.1,114.32,8911.0,96.7891,96.9162,96.7128,96.8993,8911.0
2016-09-13 14:10:00,114.27,114.28,114.06,114.12,7672.0,96.8569,96.8654,96.6789,96.7298,7672.0
2016-09-13 14:20:00,114.1,114.26,114.02,114.1,16129.0,96.7128,96.8484,96.645,96.7128,16129.0
2016-09-13 14:30:00,114.1,114.23,113.94,114.23,11195.0,96.7128,96.823,96.5772,96.823,11195.0
2016-09-13 14:40:00,114.26,114.52,114.22,114.47,9317.0,96.8484,97.0688,96.8145,97.0264,9317.0
2016-09-13 14:50:00,114.47,114.57,114.27,114.27,20720.0,97.0264,97.1112,96.8569,96.8569,20720.0
2016-09-13 15:00:00,114.2,114.26,114.03,114.08,19440.0,96.7976,96.8484,96.6535,96.6959,19440.0
2016-09-13 15:10:00,114.05,114.31,113.92,114.23,39804.0,96.6704,96.8908,96.5602,96.823,39804.0
2016-09-13 15:20:00,114.25,114.64,114.22,114.51,35499.0,96.8399,97.1705,96.8145,97.0603,35499.0
2016-09-13 15:30:00,114.54,114.71,114.52,114.59,31985.0,97.0858,97.2299,97.0688,97.1281,31985.0
2016-09-13 15:40:00,114.57,114.57,113.95,114.22,51061.0,97.1112,97.1112,96.5857,96.8145,51061.0
2016-09-13 15:50:00,114.2,114.61,114.15,114.19,99165.0,96.7976,97.1451,96.7552,96.7891,99165.0
2016-09-14 09:30:00,114.04,114.62,113.28,114.53,8753.0,96.662,97.1536,96.0178,97.0773,8753.0
2016-09-14 09:40:00,114.31,114.53,114.08,114.28,14474.0,96.8908,97.0773,96.6959,96.8654,14474.0
2016-09-14 09:50:00,114.28,114.62,114.0,114.44,9649.0,96.8654,97.1536,96.628,97.001,9649.0
2016-09-14 10:00:00,114.44,114.63,114.35,114.54,9539.0,97.001,97.162,96.9247,97.0858,9539.0
2016-09-14 10:10:00,114.5,114.69,114.5,114.58,4858.0,97.0519,97.2129,97.0519,97.1197,4858.0
2016-09-14 10:20:00,114.61,114.95,114.58,114.84,5979.0,97.1451,97.4333,97.1197,97.34,5979.0
2016-09-14 10:30:00,114.96,115.07,114.64,114.68,5626.0,97.4418,97.535,97.1705,97.2044,5626.0
2016-09-14 10:40:00,114.69,114.72,114.47,114.47,8321.0,97.2129,97.2383,97.0264,97.0264,8321.0
2016-09-14 10:50:00,114.52,114.57,114.2,114.3,3858.0,97.0688,97.1112,96.7976,96.8823,3858.0
2016-09-14 11:00:00,114.34,114.49,114.26,114.26,5928.0,96.9162,97.0434,96.8484,96.8484,5928.0
2016-09-14 11:10:00,114.26,114.4,114.09,114.4,5947.0,96.8484,96.9671,96.7043,96.9671,5947.0
2016-09-14 11:20:00,114.5,114.68,114.49,114.5,6707.0,97.0519,97.2044,97.0434,97.0519,6707.0
2016-09-14 11:30:00,114.45,114.48,114.24,114.48,6972.0,97.0095,97.0349,96.8315,97.0349,6972.0
2016-09-14 11:40:00,114.46,114.54,114.32,114.38,3350.0,97.0179,97.0858,96.8993,96.9501,3350.0
2016-09-14 11:50:00,114.45,114.53,114.36,114.49,2805.0,97.0095,97.0773,96.9332,97.0434,2805.0
2016-09-14 12:00:00,114.52,114.54,114.36,114.49,4362.0,97.0688,97.0858,96.9332,97.0434,4362.0
2016-09-14 12:10:00,114.5,114.63,114.44,114.59,3696.0,97.0519,97.162,97.001,97.1281,3696.0
2016-09-14 12:20:00,114.61,114.7,114.61,114.64,4512.0,97.1451,97.2214,97.1451,97.1705,4512.0
2016-09-14 12:30:00,114.64,114.67,114.46,114.46,8867.0,97.1705,97.1959,97.0179,97.0179,8867.0
2016-09-14 12:40:00,114.46,114.46,114.26,114.32,5374.0,97.0179,97.0179,96.8484,96.8993,5374.0
2016-09-14 12:50:00,114.33,114.41,114.3,114.41,3754.0,96.9078,96.9756,96.8823,96.9756,3754.0
2016-09-14 13:00:00,114.38,114.53,114.38,114.53,3851.0,96.9501,97.0773,96.9501,97.0773,3851.0
2016-09-14 13:10:00,114.55,114.56,114.43,114.49,5583.0,97.0942,97.1027,96.9925,97.0434,5583.0
2016-09-14 13:20:00,114.48,114.65,114.44,114.6,6074.0,97.0349,97.179,97.001,97.1366,6074.0
2016-09-14 13:30:00,114.63,114.71,114.56,114.64,8789.0,97.162,97.2299,97.1027,97.1705,8789.0
2016-09-14 13:40:00,114.6,114.64,114.5,114.57,48415.0,97.1366,97.1705,97.0519,97.1112,48415.0
2016-09-14 13:50:00,114.55,114.63,114.44,114.57,24033.0,97.0942,97.162,97.001,97.1112,24033.0
2016-09-14 14:00:00,114.56,114.67,114.3,114.31,16304.0,97.1027,97.1959,96.8823,96.8908,16304.0
2016-09-14 14:10:00,114.23,114.36,114.02,114.34,11527.0,96.823,96.9332,96.645,96.9162,11527.0
2016-09-14 14:20:00,114.31,114.45,114.26,114.37,12462.0,96.8908,97.0095,96.8484,96.9417,12462.0
2016-09-14 14:30:00,114.35,114.42,114.24,114.28,10031.0,96.9247,96.984,96.8315,96.8654,10031.0
2016-09-14 14:40:00,114.29,114.62,114.29,114.46,20336.0,96.8739,97.1536,96.8739,97.0179,20336.0
2016-09-14 14:50:00,114.49,114.6,114.46,114.55,10724.0,97.0434,97.1366,97.0179,97.0942,10724.0
2016-09-14 15:00:00,114.54,114.58,114.37,114.43,14456.0,97.0858,97.1197,96.9417,96.9925,14456.0
2016-09-14 15:10:00,114.41,114.42,114.24,114.32,15335.0,96.9756,96.984,96.8315,96.8993,15335.0
2016-09-14 15:20:00,114.31,114.4,114.11,114.11,24730.0,96.8908,96.9671,96.7213,96.7213,24730.0
2016-09-14 15:30:00,114.16,114.38,114.15,114.25,57476.0,96.7637,96.9501,96.7552,96.8399,57476.0
2016-09-14 15:40:00,114.27,114.6,114.27,114.55,32093.0,96.8569,97.1366,96.8569,97.0942,32093.0
2016-09-14 15:50:00,114.54,114.57,114.3,114.54,77394.0,97.0858,97.1112,96.8823,97.0858,77394.0
2016-09-15 09:30:00,114.74,115.0,114.35,114.58,23783.0,97.2553,97.4757,96.9247,97.1197,23783.0
2016-09-15 09:40:00,114.45,114.93,114.33,114.93,8896.0,97.0095,97.4163,96.9078,97.4163,8896.0
2016-09-15 09:50:00,114.85,115.17,114.81,114.93,6000.0,97.3485,97.6198,97.3146,97.4163,6000.0
2016-09-15 10:00:00,114.93,114.99,114.7,114.96,20712.0,97.4163,97.4672,97.2214,97.4418,20712.0
2016-09-15 10:10:00,114.97,115.25,114.96,115.04,14448.0,97.4502,97.6876,97.4418,97.5096,14448.0
2016-09-15 10:20:00,115.03,115.03,114.77,114.86,14997.0,97.5011,97.5011,97.2807,97.357,14997.0
2016-09-15 10:30:00,114.83,115.15,114.82,115.1,16235.0,97.3316,97.6028,97.3231,97.5604,16235.0
2016-09-15 10:40:00,115.17,115.17,114.9,115.02,8147.0,97.6198,97.6198,97.3909,97.4926,8147.0
2016-09-15 10:50:00,115.08,115.16,114.98,115.05,12265.0,97.5435,97.6113,97.4587,97.518,12265.0
2016-09-15 11:00:00,115.08,115.11,114.84,114.84,23545.0,97.5435,97.5689,97.34,97.34,23545.0
2016-09-15 11:10:00,114.83,115.0,114.83,114.98,12624.0,97.3316,97.4757,97.3316,97.4587,12624.0
2016-09-15 11:20:00,114.94,115.23,114.91,115.18,9934.0,97.4248,97.6706,97.3994,97.6282,9934.0
2016-09-15 11:30:00,115.19,115.3,115.18,115.23,22748.0,97.6367,97.7299,97.6282,97.6706,22748.0
2016-09-15 11:40:00,115.2,115.26,115.09,115.1,11232.0,97.6452,97.696,97.5519,97.5604,11232.0
2016-09-15 11:50:00,115.21,115.35,115.19,115.22,4500.0,97.6537,97.7723,97.6367,97.6621,4500.0
2016-09-15 12:00:00,115.23,115.37,115.21,115.31,3398.0,97.6706,97.7893,97.6537,97.7384,3398.0
2016-09-15 12:10:00,115.22,115.28,115.15,115.18,2400.0,97.6621,97.713,97.6028,97.6282,2400.0
2016-09-15 12:20:00,115.19,115.29,115.15,115.15,2122.0,97.6367,97.7215,97.6028,97.6028,2122.0
2016-09-15 12:30:00,115.21,115.24,114.9,114.93,7026.0,97.6537,97.6791,97.3909,97.4163,7026.0
2016-09-15 12:40:00,115.01,115.01,114.8,114.91,2462.0,97.4841,97.4841,97.3061,97.3994,2462.0
2016-09-15 12:50:00,114.93,115.03,114.91,114.91,2815.0,97.4163,97.5011,97.3994,97.3994,2815.0
2016-09-15 13:00:00,114.95,115.14,114.95,115.02,3800.0,97.4333,97.5943,97.4333,97.4926,3800.0
2016-09-15 13:10:00,115.04,115.12,114.88,115.12,5200.0,97.5096,97.5774,97.3739,97.5774,5200.0
2016-09-15 13:20:00,115.14,115.15,115.01,115.06,4300.0,97.5943,97.6028,97.4841,97.5265,4300.0
2016-09-15 13:30:00,115.13,115.34,115.13,115.26,2177.0,97.5858,97.7638,97.5858,97.696,2177.0
2016-09-15 13:40:00,115.26,115.52,115.25,115.46,5720.0,97.696,97.9164,97.6876,97.8656,5720.0
2016-09-15 13:50:00,115.46,115.46,115.31,115.4,10553.0,97.8656,97.8656,97.7384,97.8147,10553.0
2016-09-15 14:00:00,115.4,115.41,115.35,115.37,4361.0,97.8147,97.8232,97.7723,97.7893,4361.0
2016-09-15 14:10:00,115.41,115.62,115.39,115.61,6479.0,97.8232,98.0012,97.8062,97.9927,6479.0
2016-09-15 14:20:00,115.65,115.65,115.46,115.51,7710.0,98.0266,98.0266,97.8656,97.9079,7710.0
2016-09-15 14:30:00,115.51,115.54,115.43,115.47,6844.0,97.9079,97.9334,97.8401,97.874,6844.0
2016-09-15 14:40:00,115.45,115.47,115.26,115.34,26023.0,97.8571,97.874,97.696,97.7638,26023.0
2016-09-15 14:50:00,115.36,115.44,115.34,115.43,8827.0,97.7808,97.8486,97.7638,97.8401,8827.0
2016-09-15 15:00:00,115.45,115.59,115.44,115.49,10740.0,97.8571,97.9758,97.8486,97.891,10740.0
2016-09-15 15:10:00,115.5,115.51,115.4,115.43,30842.0,97.8995,97.9079,97.8147,97.8401,30842.0
2016-09-15 15:20:00,115.44,115.52,115.43,115.51,16840.0,97.8486,97.9164,97.8401,97.9079,16840.0
2016-09-15 15:30:00,115.52,115.61,115.4,115.56,26388.0,97.9164,97.9927,97.8147,97.9503,26388.0
2016-09-15 15:40:00,115.57,115.65,115.53,115.6,24331.0,97.9588,98.0266,97.9249,97.9842,24331.0
2016-09-15 15:50:00,115.59,115.59,115.43,115.47,79739.0,97.9758,97.9758,97.8401,97.874,79739.0
2016-09-16 09:30:00,114.59,114.59,113.58,113.58,144721.0,97.1281,97.1281,96.272,96.272,144721.0
2016-09-16 09:40:00,113.61,114.38,113.27,114.3,60634.0,96.2975,96.9501,96.0093,96.8823,60634.0
2016-09-16 09:50:00,114.28,114.56,114.15,114.28,29940.0,96.8654,97.1027,96.7552,96.8654,29940.0
2016-09-16 10:00:00,114.31,114.4,113.82,113.9,6550.0,96.8908,96.9671,96.4755,96.5433,6550.0
2016-09-16 10:10:00,113.9,113.97,113.8,113.8,11027.0,96.5433,96.6026,96.4585,96.4585,11027.0
2016-09-16 10:20:00,113.84,113.89,113.64,113.81,27180.0,96.4924,96.5348,96.3229,96.467,27180.0
2016-09-16 10:30:00,113.79,113.93,113.72,113.93,16013.0,96.45,96.5687,96.3907,96.5687,16013.0
2016-09-16 10:40:00,113.95,114.02,113.83,113.85,14253.0,96.5857,96.645,96.484,96.5009,14253.0
2016-09-16 10:50:00,113.79,113.84,113.69,113.69,22455.0,96.45,96.4924,96.3653,96.3653,22455.0
2016-09-16 11:00:00,113.7,113.7,113.54,113.56,21664.0,96.3738,96.3738,96.2381,96.2551,21664.0
2016-09-16 11:10:00,113.56,113.88,113.56,113.66,41608.0,96.2551,96.5263,96.2551,96.3399,41608.0
2016-09-16 11:20:00,113.63,113.86,113.6,113.74,23902.0,96.3144,96.5094,96.289,96.4077,23902.0
2016-09-16 11:30:00,113.78,113.99,113.68,113.98,39192.0,96.4416,96.6196,96.3568,96.6111,39192.0
2016-09-16 11:40:00,113.98,114.19,113.97,114.11,35209.0,96.6111,96.7891,96.6026,96.7213,35209.0
2016-09-16 11:50:00,114.09,114.13,113.92,114.03,7915.0,96.7043,96.7382,96.5602,96.6535,7915.0
2016-09-16 12:00:00,114.08,114.11,113.94,114.04,6681.0,96.6959,96.7213,96.5772,96.662,6681.0
2016-09-16 12:10:00,114.0,114.0,113.67,113.82,36579.0,96.628,96.628,96.3483,96.4755,36579.0
2016-09-16 12:20:00,113.78,113.87,113.7,113.7,22334.0,96.4416,96.5179,96.3738,96.3738,22334.0
2016-09-16 12:30:00,113.76,113.78,113.6,113.66,7921.0,96.4246,96.4416,96.289,96.3399,7921.0
2016-09-16 12:40:00,113.61,113.7,113.5,113.6,32502.0,96.2975,96.3738,96.2042,96.289,32502.0
2016-09-16 12:50:00,113.6,113.64,113.5,113.55,32769.0,96.289,96.3229,96.2042,96.2466,32769.0
2016-09-16 13:00:00,113.55,113.75,113.52,113.58,20492.0,96.2466,96.4161,96.2212,96.272,20492.0
2016-09-16 13:10:00,113.56,113.65,113.49,113.63,13642.0,96.2551,96.3314,96.1958,96.3144,13642.0
2016-09-16 13:20:00,113.61,113.85,113.57,113.75,26294.0,96.2975,96.5009,96.2636,96.4161,26294.0
2016-09-16 13:30:00,113.74,113.81,113.64,113.71,4492.0,96.4077,96.467,96.3229,96.3822,4492.0
2016-09-16 13:40:00,113.67,113.74,113.53,113.61,4923.0,96.3483,96.4077,96.2297,96.2975,4923.0
2016-09-16 13:50:00,113.63,113.77,113.59,113.77,19134.0,96.3144,96.4331,96.2805,96.4331,19134.0
2016-09-16 14:00:00,113.77,113.87,113.65,113.86,8393.0,96.4331,96.5179,96.3314,96.5094,8393.0
2016-09-16 14:10:00,113.83,113.89,113.73,113.75,11405.0,96.484,96.5348,96.3992,96.4161,11405.0
2016-09-16 14:20:00,113.74,113.74,113.65,113.72,12652.0,96.4077,96.4077,96.3314,96.3907,12652.0
2016-09-16 14:30:00,113.74,114.09,113.73,114.04,46934.0,96.4077,96.7043,96.3992,96.662,46934.0
2016-09-16 14:40:00,113.99,114.13,113.85,113.97,61679.0,96.6196,96.7382,96.5009,96.6026,61679.0
2016-09-16 14:50:00,113.95,113.98,113.77,113.78,15789.0,96.5857,96.6111,96.4331,96.4416,15789.0
2016-09-16 15:00:00,113.82,113.89,113.78,113.8,11366.0,96.4755,96.5348,96.4416,96.4585,11366.0
2016-09-16 15:10:00,113.8,113.87,113.76,113.84,15824.0,96.4585,96.5179,96.4246,96.4924,15824.0
2016-09-16 15:20:00,113.85,113.94,113.85,113.87,13902.0,96.5009,96.5772,96.5009,96.5179,13902.0
2016-09-16 15:30:00,113.89,114.04,113.89,113.99,22103.0,96.5348,96.662,96.5348,96.6196,22103.0
2016-09-16 15:40:00,113.98,114.13,113.93,114.11,41659.0,96.6111,96.7382,96.5687,96.7213,41659.0
2016-09-16 15:50:00,114.08,114.08,113.89,113.92,88487.0,96.6959,96.6959,96.5348,96.5602,88487.0
2016-09-19 09:30:00,114.51,115.0,114.38,114.69,12616.0,97.0603,97.4757,96.9501,97.2129,12616.0
2016-09-19 09:40:00,114.7,115.19,114.54,115.09,16182.0,97.2214,97.6367,97.0858,97.5519,16182.0
2016-09-19 09:50:00,115.14,115.35,115.07,115.32,6662.0,97.5943,97.7723,97.535,97.7469,6662.0
2016-09-19 10:00:00,115.33,115.5,115.29,115.38,12942.0,97.7554,97.8995,97.7215,97.7978,12942.0
2016-09-19 10:10:00,115.46,115.53,115.36,115.4,5083.0,97.8656,97.9249,97.7808,97.8147,5083.0
2016-09-19 10:20:00,115.44,115.45,115.24,115.34,5288.0,97.8486,97.8571,97.6791,97.7638,5288.0
2016-09-19 10:30:00,115.38,115.45,115.22,115.37,76185.0,97.7978,97.8571,97.6621,97.7893,76185.0
2016-09-19 10:40:00,115.34,115.39,115.26,115.36,4405.0,97.7638,97.8062,97.696,97.7808,4405.0
2016-09-19 10:50:00,115.32,115.44,115.29,115.42,5068.0,97.7469,97.8486,97.7215,97.8317,5068.0
2016-09-19 11:00:00,115.43,115.43,115.23,115.37,5632.0,97.8401,97.8401,97.6706,97.7893,5632.0
2016-09-19 11:10:00,115.42,115.42,115.22,115.27,4035.0,97.8317,97.8317,97.6621,97.7045,4035.0
2016-09-19 11:20:00,115.28,115.29,115.11,115.15,6226.0,97.713,97.7215,97.5689,97.6028,6226.0
2016-09-19 11:30:00,115.2,115.34,115.15,115.26,6282.0,97.6452,97.7638,97.6028,97.696,6282.0
2016-09-19 11:40:00,115.3,115.4,115.26,115.4,6551.0,97.7299,97.8147,97.696,97.8147,6551.0
2016-09-19 11:50:00,115.4,115.53,115.4,115.44,6696.0,97.8147,97.9249,97.8147,97.8486,6696.0
2016-09-19 12:00:00,115.44,115.59,115.4,115.51,5415.0,97.8486,97.9758,97.8147,97.9079,5415.0
2016-09-19 12:10:00,115.43,115.43,115.05,115.13,5900.0,97.8401,97.8401,97.518,97.5858,5900.0
2016-09-19 12:20:00,115.11,115.14,115.0,115.14,8166.0,97.5689,97.5943,97.4757,97.5943,8166.0
2016-09-19 12:30:00,115.11,115.17,115.05,115.08,28641.0,97.5689,97.6198,97.518,97.5435,28641.0
2016-09-19 12:40:00,115.06,115.15,115.03,115.09,5676.0,97.5265,97.6028,97.5011,97.5519,5676.0
2016-09-19 12:50:00,115.13,115.17,114.99,114.99,5600.0,97.5858,97.6198,97.4672,97.4672,5600.0
2016-09-19 13:00:00,114.99,114.99,114.85,114.91,6732.0,97.4672,97.4672,97.3485,97.3994,6732.0
2016-09-19 13:10:00,114.92,115.01,114.89,114.9,5400.0,97.4079,97.4841,97.3824,97.3909,5400.0
2016-09-19 13:20:00,114.92,114.92,114.78,114.79,6008.0,97.4079,97.4079,97.2892,97.2977,6008.0
2016-09-19 13:30:00,114.78,114.78,114.38,114.45,10123.0,97.2892,97.2892,96.9501,97.0095,10123.0
2016-09-19 13:40:00,114.45,114.52,114.41,114.5,8518.0,97.0095,97.0688,96.9756,97.0519,8518.0
2016-09-19 13:50:00,114.51,114.72,114.48,114.72,13192.0,97.0603,97.2383,97.0349,97.2383,13192.0
2016-09-19 14:00:00,114.73,114.93,114.7,114.93,11051.0,97.2468,97.4163,97.2214,97.4163,11051.0
2016-09-19 14:10:00,114.92,115.06,114.9,115.03,7821.0,97.4079,97.5265,97.3909,97.5011,7821.0
2016-09-19 14:20:00,115.06,115.06,114.96,115.03,5650.0,97.5265,97.5265,97.4418,97.5011,5650.0
2016-09-19 14:30:00,115.11,115.11,115.0,115.0,4556.0,97.5689,97.5689,97.4757,97.4757,4556.0
2016-09-19 14:40:00,114.99,115.21,114.99,115.18,6888.0,97.4672,97.6537,97.4672,97.6282,6888.0
2016-09-19 14:50:00,115.22,115.29,115.17,115.28,5830.0,97.6621,97.7215,97.6198,97.713,5830.0
2016-09-19 15:00:00,115.25,115.26,115.08,115.08,14029.0,97.6876,97.696,97.5435,97.5435,14029.0
2016-09-19 15:10:00,115.06,115.11,114.83,114.89,17598.0,97.5265,97.5689,97.3316,97.3824,17598.0
2016-09-19 15:20:00,114.88,115.03,114.84,114.93,34452.0,97.3739,97.5011,97.34,97.4163,34452.0
2016-09-19 15:30:00,114.89,115.01,114.7,115.0,33327.0,97.3824,97.4841,97.2214,97.4757,33327.0
2016-09-19 15:40:00,114.99,115.18,114.93,115.13,36025.0,97.4672,97.6282,97.4163,97.5858,36025.0
2016-09-19 15:50:00,115.12,115.14,114.91,114.94,55618.0,97.5774,97.5943,97.3994,97.4248,55618.0
2016-09-20 09:30:00,115.62,116.47,115.61,116.02,19575.0,98.0012,98.7217,97.9927,98.3402,19575.0
2016-09-20 09:40:00,116.04,116.27,115.78,116.25,7576.0,98.3572,98.5521,98.1368,98.5352,7576.0
2016-09-20 09:50:00,116.25,116.68,116.25,116.68,24070.0,98.5352,98.8997,98.5352,98.8997,24070.0
2016-09-20 10:00:00,116.68,116.75,116.52,116.54,28357.0,98.8997,98.959,98.764,98.781,28357.0
2016-09-20 10:10:00,116.52,116.55,116.35,116.48,17971.0,98.764,98.7895,98.6199,98.7301,17971.0
2016-09-20 10:20:00,116.48,116.61,116.39,116.56,7266.0,98.7301,98.8403,98.6538,98.7979,7266.0
2016-09-20 10:30:00,116.56,116.61,116.22,116.22,9808.0,98.7979,98.8403,98.5097,98.5097,9808.0
2016-09-20 10:40:00,116.15,116.23,116.08,116.22,4647.0,98.4504,98.5182,98.3911,98.5097,4647.0
2016-09-20 10:50:00,116.23,116.27,116.13,116.15,3900.0,98.5182,98.5521,98.4335,98.4504,3900.0
2016-09-20 11:00:00,116.19,116.21,116.09,116.21,15125.0,98.4843,98.5013,98.3996,98.5013,15125.0
2016-09-20 11:10:00,116.23,116.25,116.14,116.24,4175.0,98.5182,98.5352,98.4419,98.5267,4175.0
2016-09-20 11:20:00,116.25,116.29,116.14,116.15,4832.0,98.5352,98.5691,98.4419,98.4504,4832.0
2016-09-20 11:30:00,116.16,116.28,116.16,116.17,3885.0,98.4589,98.5606,98.4589,98.4674,3885.0
2016-09-20 11:40:00,116.18,116.28,116.14,116.19,7932.0,98.4758,98.5606,98.4419,98.4843,7932.0
2016-09-20 11:50:00,116.2,116.34,116.08,116.1,4600.0,98.4928,98.6115,98.3911,98.408,4600.0
2016-09-20 12:00:00,116.07,116.17,115.98,116.0,5100.0,98.3826,98.4674,98.3063,98.3233,5100.0
2016-09-20 12:10:00,116.02,116.1,115.91,115.91,11192.0,98.3402,98.408,98.247,98.247,11192.0
2016-09-20 12:20:00,115.95,116.07,115.95,116.05,5319.0,98.2809,98.3826,98.2809,98.3657,5319.0
2016-09-20 12:30:00,116.05,116.05,115.86,115.91,2600.0,98.3657,98.3657,98.2046,98.247,2600.0
2016-09-20 12:40:00,115.86,115.89,115.65,115.65,6160.0,98.2046,98.23,98.0266,98.0266,6160.0
2016-09-20 12:50:00,115.62,115.71,115.49,115.49,5625.0,98.0012,98.0775,97.891,97.891,5625.0
2016-09-20 13:00:00,115.52,115.61,115.4,115.61,3865.0,97.9164,97.9927,97.8147,97.9927,3865.0
2016-09-20 13:10:00,115.62,115.75,115.61,115.72,7328.0,98.0012,98.1114,97.9927,98.0859,7328.0
2016-09-20 13:20:00,115.72,115.72,115.63,115.71,9545.0,98.0859,98.0859,98.0097,98.0775,9545.0
2016-09-20 13:30:00,115.7,115.82,115.69,115.82,13532.0,98.069,98.1707,98.0605,98.1707,13532.0
2016-09-20 13:40:00,115.82,115.94,115.81,115.89,15615.0,98.1707,98.2724,98.1622,98.23,15615.0
2016-09-20 13:50:00,115.88,116.07,115.82,116.07,10073.0,98.2216,98.3826,98.1707,98.3826,10073.0
2016-09-20 14:00:00,116.04,116.06,115.92,115.95,8333.0,98.3572,98.3741,98.2555,98.2809,8333.0
2016-09-20 14:10:00,115.96,116.02,115.89,115.92,9140.0,98.2894,98.3402,98.23,98.2555,9140.0
2016-09-20 14:20:00,115.91,115.93,115.78,115.81,17459.0,98.247,98.2639,98.1368,98.1622,17459.0
2016-09-20 14:30:00,115.81,115.95,115.8,115.92,12055.0,98.1622,98.2809,98.1538,98.2555,12055.0
2016-09-20 14:40:00,115.95,115.97,115.8,115.91,11291.0,98.2809,98.2978,98.1538,98.247,11291.0
2016-09-20 14:50:00,115.9,115.9,115.76,115.86,15669.0,98.2385,98.2385,98.1198,98.2046,15669.0
2016-09-20 15:00:00,115.83,115.89,115.71,115.74,62976.0,98.1792,98.23,98.0775,98.1029,62976.0
2016-09-20 15:10:00,115.74,115.85,115.67,115.67,14105.0,98.1029,98.1961,98.0436,98.0436,14105.0
2016-09-20 15:20:00,115.67,115.7,115.53,115.58,16008.0,98.0436,98.069,97.9249,97.9673,16008.0
2016-09-20 15:30:00,115.55,115.57,115.31,115.38,23307.0,97.9418,97.9588,97.7384,97.7978,23307.0
2016-09-20 15:40:00,115.36,115.38,115.21,115.23,25694.0,97.7808,97.7978,97.6537,97.6706,25694.0
2016-09-20 15:50:00,115.24,115.28,114.98,115.02,59433.0,97.6791,97.713,97.4587,97.4926,59433.0
2016-09-21 09:30:00,115.67,116.35,115.2,116.31,11135.0,98.0436,98.6199,97.6452,98.586,11135.0
2016-09-21 09:40:00,116.29,116.39,116.21,116.33,109724.0,98.5691,98.6538,98.5013,98.603,109724.0
2016-09-21 09:50:00,116.34,116.56,116.34,116.5,7706.0,98.6115,98.7979,98.6115,98.7471,7706.0
2016-09-21 10:00:00,116.52,116.62,116.46,116.47,12352.0,98.764,98.8488,98.7132,98.7217,12352.0
2016-09-21 10:10:00,116.46,116.61,116.43,116.54,7903.0,98.7132,98.8403,98.6877,98.781,7903.0
2016-09-21 10:20:00,116.54,116.59,116.48,116.49,4625.0,98.781,98.8234,98.7301,98.7386,4625.0
2016-09-21 10:30:00,116.56,116.58,116.43,116.43,7407.0,98.7979,98.8149,98.6877,98.6877,7407.0
2016-09-21 10:40:00,116.45,116.51,116.22,116.27,13519.0,98.7047,98.7556,98.5097,98.5521,13519.0
2016-09-21 10:50:00,116.27,116.28,116.02,116.08,4825.0,98.5521,98.5606,98.3402,98.3911,4825.0
2016-09-21 11:00:00,115.97,116.15,115.97,116.1,6977.0,98.2978,98.4504,98.2978,98.408,6977.0
2016-09-21 11:10:00,116.08,116.08,115.89,115.95,2753.0,98.3911,98.3911,98.23,98.2809,2753.0
2016-09-21 11:20:00,115.92,116.1,115.92,116.1,1545.0,98.2555,98.408,98.2555,98.408,1545.0
2016-09-21 11:30:00,116.05,116.05,115.98,116.04,1533.0,98.3657,98.3657,98.3063,98.3572,1533.0
2016-09-21 11:40:00,116.07,116.07,115.9,115.94,1802.0,98.3826,98.3826,98.2385,98.2724,1802.0
2016-09-21 11:50:00,115.95,115.98,115.88,115.98,1828.0,98.2809,98.3063,98.2216,98.3063,1828.0
2016-09-21 12:00:00,115.97,116.11,115.95,116.06,2924.0,98.2978,98.4165,98.2809,98.3741,2924.0
2016-09-21 12:10:00,116.04,116.04,115.64,115.66,4800.0,98.3572,98.3572,98.0181,98.0351,4800.0
2016-09-21 12:20:00,115.67,115.67,115.43,115.43,7716.0,98.0436,98.0436,97.8401,97.8401,7716.0
2016-09-21 12:30:00,115.46,115.47,115.27,115.33,10407.0,97.8656,97.874,97.7045,97.7554,10407.0
2016-09-21 12:40:00,115.28,115.41,115.28,115.4,4059.0,97.713,97.8232,97.713,97.8147,4059.0
2016-09-21 12:50:00,115.44,115.56,115.43,115.55,3090.0,97.8486,97.9503,97.8401,97.9418,3090.0
2016-09-21 13:00:00,115.65,115.68,115.59,115.59,2400.0,98.0266,98.052,97.9758,97.9758,2400.0
2016-09-21 13:10:00,115.59,115.65,115.46,115.5,5500.0,97.9758,98.0266,97.8656,97.8995,5500.0
2016-09-21 13:20:00,115.5,115.54,115.46,115.52,14351.0,97.8995,97.9334,97.8656,97.9164,14351.0
2016-09-21 13:30:00,115.49,115.58,115.47,115.56,9200.0,97.891,97.9673,97.874,97.9503,9200.0
2016-09-21 13:40:00,115.52,115.72,115.49,115.69,23350.0,97.9164,98.0859,97.891,98.0605,23350.0
2016-09-21 13:50:00,115.68,115.88,115.63,115.79,17178.0,98.052,98.2216,98.0097,98.1453,17178.0
2016-09-21 14:00:00,115.78,116.27,115.63,116.15,12240.0,98.1368,98.5521,98.0097,98.4504,12240.0
2016-09-21 14:10:00,116.18,116.53,116.09,116.23,14370.0,98.4758,98.7725,98.3996,98.5182,14370.0
2016-09-21 14:20:00,116.22,116.26,115.89,115.95,14308.0,98.5097,98.5437,98.23,98.2809,14308.0
2016-09-21 14:30:00,115.97,116.14,115.9,116.07,40687.0,98.2978,98.4419,98.2385,98.3826,40687.0
2016-09-21 14:40:00,116.04,116.14,115.95,116.03,25608.0,98.3572,98.4419,98.2809,98.3487,25608.0
2016-09-21 14:50:00,116.04,116.4,116.02,116.34,6533.0,98.3572,98.6623,98.3402,98.6115,6533.0
2016-09-21 15:00:00,116.32,116.52,116.24,116.36,8136.0,98.5945,98.764,98.5267,98.6284,8136.0
2016-09-21 15:10:00,116.46,116.74,116.39,116.61,10451.0,98.7132,98.9505,98.6538,98.8403,10451.0
2016-09-21 15:20:00,116.63,116.76,116.58,116.63,3941.0,98.8573,98.9675,98.8149,98.8573,3941.0
2016-09-21 15:30:00,116.63,116.87,116.63,116.77,10253.0,98.8573,99.0607,98.8573,98.9759,10253.0
2016-09-21 15:40:00,116.79,117.13,116.78,117.06,17944.0,98.9929,99.2811,98.9844,99.2217,17944.0
2016-09-21 15:50:00,117.04,117.11,116.95,117.03,40139.0,99.2048,99.2641,99.1285,99.1963,40139.0
2016-09-22 09:30:00,118.11,118.98,117.67,118.6,20683.0,100.1117,100.8492,99.7388,100.5271,20683.0
2016-09-22 09:40:00,118.48,118.6,118.37,118.59,7342.0,100.4254,100.5271,100.3321,100.5186,7342.0
2016-09-22 09:50:00,118.49,118.63,118.26,118.29,19777.0,100.4338,100.5525,100.2389,100.2643,19777.0
2016-09-22 10:00:00,118.26,118.46,118.26,118.33,50345.0,100.2389,100.4084,100.2389,100.2982,50345.0
2016-09-22 10:10:00,118.33,118.48,118.31,118.48,29685.0,100.2982,100.4254,100.2813,100.4254,29685.0
2016-09-22 10:20:00,118.49,118.75,118.44,118.72,32639.0,100.4338,100.6542,100.3915,100.6288,32639.0
2016-09-22 10:30:00,118.78,118.97,118.73,118.96,20057.0,100.6796,100.8407,100.6373,100.8322,20057.0
2016-09-22 10:40:00,118.95,119.14,118.9,119.11,15824.0,100.8237,100.9848,100.7814,100.9594,15824.0
2016-09-22 10:50:00,119.09,119.19,119.04,119.11,22837.0,100.9424,101.0272,100.9,100.9594,22837.0
2016-09-22 11:00:00,119.14,119.14,118.9,118.9,18847.0,100.9848,100.9848,100.7814,100.7814,18847.0
2016-09-22 11:10:00,118.9,118.99,118.82,118.96,6001.0,100.7814,100.8576,100.7135,100.8322,6001.0
2016-09-22 11:20:00,118.96,118.98,118.85,118.89,5580.0,100.8322,100.8492,100.739,100.7729,5580.0
2016-09-22 11:30:00,118.88,119.05,118.87,119.0,4367.0,100.7644,100.9085,100.7559,100.8661,4367.0
2016-09-22 11:40:00,119.01,119.01,118.75,118.75,14600.0,100.8746,100.8746,100.6542,100.6542,14600.0
2016-09-22 11:50:00,118.72,118.72,118.48,118.52,5602.0,100.6288,100.6288,100.4254,100.4593,5602.0
2016-09-22 12:00:00,118.57,118.62,118.49,118.51,6784.0,100.5016,100.544,100.4338,100.4508,6784.0
2016-09-22 12:10:00,118.51,118.69,118.44,118.69,11863.0,100.4508,100.6034,100.3915,100.6034,11863.0
2016-09-22 12:20:00,118.69,118.8,118.66,118.8,38869.0,100.6034,100.6966,100.5779,100.6966,38869.0
2016-09-22 12:30:00,118.8,118.91,118.65,118.68,36672.0,100.6966,100.7898,100.5695,100.5949,36672.0
2016-09-22 12:40:00,118.72,118.74,118.61,118.65,10805.0,100.6288,100.6457,100.5355,100.5695,10805.0
2016-09-22 12:50:00,118.65,118.66,118.54,118.64,7959.0,100.5695,100.5779,100.4762,100.561,7959.0
2016-09-22 13:00:00,118.67,118.77,118.62,118.7,7068.0,100.5864,100.6712,100.544,100.6118,7068.0
2016-09-22 13:10:00,118.72,118.72,118.61,118.63,8500.0,100.6288,100.6288,100.5355,100.5525,8500.0
2016-09-22 13:20:00,118.63,118.63,118.49,118.5,11598.0,100.5525,100.5525,100.4338,100.4423,11598.0
2016-09-22 13:30:00,118.51,118.56,118.45,118.55,15295.0,100.4508,100.4932,100.3999,100.4847,15295.0
2016-09-22 13:40:00,118.54,118.55,118.45,118.48,3069.0,100.4762,100.4847,100.3999,100.4254,3069.0
2016-09-22 13:50:00,118.48,118.55,118.45,118.51,3700.0,100.4254,100.4847,100.3999,100.4508,3700.0
2016-09-22 14:00:00,118.49,118.54,118.45,118.46,18551.0,100.4338,100.4762,100.3999,100.4084,18551.0
2016-09-22 14:10:00,118.48,118.48,118.01,118.06,54616.0,100.4254,100.4254,100.027,100.0694,54616.0
2016-09-22 14:20:00,118.07,118.36,118.07,118.34,18822.0,100.0778,100.3236,100.0778,100.3067,18822.0
2016-09-22 14:30:00,118.34,118.35,118.2,118.31,4862.0,100.3067,100.3152,100.188,100.2813,4862.0
2016-09-22 14:40:00,118.34,118.39,118.29,118.39,4062.0,100.3067,100.3491,100.2643,100.3491,4062.0
2016-09-22 14:50:00,118.4,118.59,118.33,118.59,6338.0,100.3575,100.5186,100.2982,100.5186,6338.0
2016-09-22 15:00:00,118.58,118.67,118.51,118.54,6513.0,100.5101,100.5864,100.4508,100.4762,6513.0
2016-09-22 15:10:00,118.52,118.64,118.48,118.59,6855.0,100.4593,100.561,100.4254,100.5186,6855.0
2016-09-22 15:20:00,118.58,118.64,118.57,118.59,7087.0,100.5101,100.561,100.5016,100.5186,7087.0
2016-09-22 15:30:00,118.6,118.82,118.6,118.77,16053.0,100.5271,100.7135,100.5271,100.6712,16053.0
2016-09-22 15:40:00,118.76,118.78,118.6,118.66,14218.0,100.6627,100.6796,100.5271,100.5779,14218.0
2016-09-22 15:50:00,118.65,118.7,118.55,118.57,28732.0,100.5695,100.6118,100.4847,100.5016,28732.0
2016-09-23 09:30:00,117.94,118.08,117.62,117.62,23479.0,99.9676,100.0863,99.6964,99.6964,23479.0
2016-09-23 09:40:00,117.62,117.71,117.13,117.29,16588.0,99.6964,99.7727,99.2811,99.4167,16588.0
2016-09-23 09:50:00,117.31,117.38,117.06,117.09,7141.0,99.4336,99.493,99.2217,99.2472,7141.0
2016-09-23 10:00:00,117.13,117.14,116.77,116.95,15187.0,99.2811,99.2896,98.9759,99.1285,15187.0
2016-09-23 10:10:00,116.88,117.21,116.88,117.01,6000.0,99.0692,99.3489,99.0692,99.1794,6000.0
2016-09-23 10:20:00,117.05,117.2,116.96,117.04,4725.0,99.2133,99.3404,99.137,99.2048,4725.0
2016-09-23 10:30:00,117.03,117.08,116.8,116.93,3400.0,99.1963,99.2387,99.0014,99.1116,3400.0
2016-09-23 10:40:00,116.93,117.11,116.86,116.89,5615.0,99.1116,99.2641,99.0522,99.0777,5615.0
2016-09-23 10:50:00,116.93,116.93,116.81,116.88,5462.0,99.1116,99.1116,99.0098,99.0692,5462.0
2016-09-23 11:00:00,116.86,116.95,116.79,116.81,5909.0,99.0522,99.1285,98.9929,99.0098,5909.0
2016-09-23 11:10:00,116.74,116.75,116.57,116.64,2950.0,98.9505,98.959,98.8064,98.8657,2950.0
2016-09-23 11:20:00,116.67,116.67,116.46,116.57,6330.0,98.8912,98.8912,98.7132,98.8064,6330.0
2016-09-23 11:30:00,116.6,116.76,116.59,116.75,3520.0,98.8318,98.9675,98.8234,98.959,3520.0
2016-09-23 11:40:00,116.76,116.79,116.64,116.64,6033.0,98.9675,98.9929,98.8657,98.8657,6033.0
2016-09-23 11:50:00,116.65,116.66,116.52,116.53,5354.0,98.8742,98.8827,98.764,98.7725,5354.0
2016-09-23 12:00:00,116.53,116.56,116.43,116.45,3605.0,98.7725,98.7979,98.6877,98.7047,3605.0
2016-09-23 12:10:00,116.5,116.5,116.33,116.37,4448.0,98.7471,98.7471,98.603,98.6369,4448.0
2016-09-23 12:20:00,116.4,116.43,116.35,116.41,4280.0,98.6623,98.6877,98.6199,98.6708,4280.0
2016-09-23 12:30:00,116.43,116.43,116.28,116.3,6309.0,98.6877,98.6877,98.5606,98.5776,6309.0
2016-09-23 12:40:00,116.33,116.37,116.3,116.33,2315.0,98.603,98.6369,98.5776,98.603,2315.0
2016-09-23 12:50:00,116.34,116.36,116.27,116.27,4040.0,98.6115,98.6284,98.5521,98.5521,4040.0
2016-09-23 13:00:00,116.27,116.29,116.16,116.18,5502.0,98.5521,98.5691,98.4589,98.4758,5502.0
2016-09-23 13:10:00,116.15,116.2,116.09,116.2,5336.0,98.4504,98.4928,98.3996,98.4928,5336.0
2016-09-23 13:20:00,116.2,116.29,116.2,116.27,5700.0,98.4928,98.5691,98.4928,98.5521,5700.0
2016-09-23 13:30:00,116.24,116.27,116.19,116.2,3548.0,98.5267,98.5521,98.4843,98.4928,3548.0
2016-09-23 13:40:00,116.2,116.2,116.05,116.05,6115.0,98.4928,98.4928,98.3657,98.3657,6115.0
2016-09-23 13:50:00,116.05,116.05,115.89,115.89,10104.0,98.3657,98.3657,98.23,98.23,10104.0
2016-09-23 14:00:00,115.89,115.99,115.82,115.97,4581.0,98.23,98.3148,98.1707,98.2978,4581.0
2016-09-23 14:10:00,115.93,116.0,115.91,115.99,6322.0,98.2639,98.3233,98.247,98.3148,6322.0
2016-09-23 14:20:00,115.97,116.03,115.91,116.0,24989.0,98.2978,98.3487,98.247,98.3233,24989.0
2016-09-23 14:30:00,115.96,116.03,115.9,115.9,10550.0,98.2894,98.3487,98.2385,98.2385,10550.0
2016-09-23 14:40:00,115.9,116.05,115.86,115.99,12619.0,98.2385,98.3657,98.2046,98.3148,12619.0
2016-09-23 14:50:00,116.0,116.05,115.95,116.03,8287.0,98.3233,98.3657,98.2809,98.3487,8287.0
2016-09-23 15:00:00,116.0,116.09,115.94,116.02,14629.0,98.3233,98.3996,98.2724,98.3402,14629.0
2016-09-23 15:10:00,116.03,116.04,115.85,115.89,9557.0,98.3487,98.3572,98.1961,98.23,9557.0
2016-09-23 15:20:00,115.87,115.9,115.77,115.9,8022.0,98.2131,98.2385,98.1283,98.2385,8022.0
2016-09-23 15:30:00,115.95,116.05,115.81,115.82,14036.0,98.2809,98.3657,98.1622,98.1707,14036.0
2016-09-23 15:40:00,115.83,115.87,115.79,115.85,19242.0,98.1792,98.2131,98.1453,98.1961,19242.0
2016-09-23 15:50:00,115.83,115.96,115.76,115.76,23737.0,98.1792,98.2894,98.1198,98.1198,23737.0
2016-09-26 09:30:00,115.41,115.7,115.01,115.3,15144.0,97.8232,98.069,97.4841,97.7299,15144.0
2016-09-26 09:40:00,115.23,115.62,115.18,115.58,13584.0,97.6706,98.0012,97.6282,97.9673,13584.0
2016-09-26 09:50:00,115.59,115.73,115.33,115.41,5737.0,97.9758,98.0944,97.7554,97.8232,5737.0
2016-09-26 10:00:00,115.46,115.67,115.36,115.61,6757.0,97.8656,98.0436,97.7808,97.9927,6757.0
2016-09-26 10:10:00,115.66,115.9,115.58,115.76,4808.0,98.0351,98.2385,97.9673,98.1198,4808.0
2016-09-26 10:20:00,115.74,115.76,115.66,115.69,3793.0,98.1029,98.1198,98.0351,98.0605,3793.0
2016-09-26 10:30:00,115.77,116.07,115.77,115.96,5083.0,98.1283,98.3826,98.1283,98.2894,5083.0
2016-09-26 10:40:00,115.88,115.97,115.83,115.89,3485.0,98.2216,98.2978,98.1792,98.23,3485.0
2016-09-26 10:50:00,115.84,115.95,115.8,115.8,3826.0,98.1877,98.2809,98.1538,98.1538,3826.0
2016-09-26 11:00:00,115.81,115.81,115.67,115.77,4540.0,98.1622,98.1622,98.0436,98.1283,4540.0
2016-09-26 11:10:00,115.77,115.88,115.69,115.71,3297.0,98.1283,98.2216,98.0605,98.0775,3297.0
2016-09-26 11:20:00,115.69,115.81,115.56,115.62,4700.0,98.0605,98.1622,97.9503,98.0012,4700.0
2016-09-26 11:30:00,115.56,115.64,115.45,115.6,5055.0,97.9503,98.0181,97.8571,97.9842,5055.0
2016-09-26 11:40:00,115.62,115.64,115.43,115.43,5661.0,98.0012,98.0181,97.8401,97.8401,5661.0
2016-09-26 11:50:00,115.4,115.46,115.27,115.29,5531.0,97.8147,97.8656,97.7045,97.7215,5531.0
2016-09-26 12:00:00,115.25,115.32,115.24,115.3,4782.0,97.6876,97.7469,97.6791,97.7299,4782.0
2016-09-26 12:10:00,115.3,115.42,115.29,115.32,4225.0,97.7299,97.8317,97.7215,97.7469,4225.0
2016-09-26 12:20:00,115.34,115.45,115.32,115.43,4814.0,97.7638,97.8571,97.7469,97.8401,4814.0
2016-09-26 12:30:00,115.42,115.42,115.36,115.36,4210.0,97.8317,97.8317,97.7808,97.7808,4210.0
2016-09-26 12:40:00,115.29,115.4,115.24,115.39,8221.0,97.7215,97.8147,97.6791,97.8062,8221.0
2016-09-26 12:50:00,115.4,115.51,115.39,115.44,4786.0,97.8147,97.9079,97.8062,97.8486,4786.0
2016-09-26 13:00:00,115.48,115.48,115.36,115.36,4338.0,97.8825,97.8825,97.7808,97.7808,4338.0
2016-09-26 13:10:00,115.35,115.36,115.25,115.25,4262.0,97.7723,97.7808,97.6876,97.6876,4262.0
2016-09-26 13:20:00,115.26,115.27,115.07,115.1,4221.0,97.696,97.7045,97.535,97.5604,4221.0
2016-09-26 13:30:00,115.08,115.15,115.01,115.01,5206.0,97.5435,97.6028,97.4841,97.4841,5206.0
2016-09-26 13:40:00,115.03,115.1,114.95,115.07,5387.0,97.5011,97.5604,97.4333,97.535,5387.0
2016-09-26 13:50:00,115.03,115.16,115.03,115.04,3611.0,97.5011,97.6113,97.5011,97.5096,3611.0
2016-09-26 14:00:00,115.07,115.16,115.07,115.11,5264.0,97.535,97.6113,97.535,97.5689,5264.0
2016-09-26 14:10:00,115.1,115.16,115.0,115.16,5149.0,97.5604,97.6113,97.4757,97.6113,5149.0
2016-09-26 14:20:00,115.13,115.19,115.05,115.16,5668.0,97.5858,97.6367,97.518,97.6113,5668.0
2016-09-26 14:30:00,115.2,115.2,115.0,115.0,8871.0,97.6452,97.6452,97.4757,97.4757,8871.0
2016-09-26 14:40:00,114.92,114.97,114.89,114.94,8599.0,97.4079,97.4502,97.3824,97.4248,8599.0
2016-09-26 14:50:00,114.92,114.93,114.82,114.82,6090.0,97.4079,97.4163,97.3231,97.3231,6090.0
2016-09-26 15:00:00,114.79,114.99,114.78,114.89,9168.0,97.2977,97.4672,97.2892,97.3824,9168.0
2016-09-26 15:10:00,114.87,114.88,114.77,114.77,8753.0,97.3655,97.3739,97.2807,97.2807,8753.0
2016-09-26 15:20:00,114.83,114.88,114.78,114.85,12912.0,97.3316,97.3739,97.2892,97.3485,12912.0
2016-09-26 15:30:00,114.86,114.93,114.65,114.69,18661.0,97.357,97.4163,97.179,97.2129,18661.0
2016-09-26 15:40:00,114.72,114.73,114.55,114.64,24516.0,97.2383,97.2468,97.0942,97.1705,24516.0
2016-09-26 15:50:00,114.66,114.7,114.49,114.61,42723.0,97.1875,97.2214,97.0434,97.1451,42723.0
2016-09-27 09:30:00,114.16,114.31,113.5,114.1,19459.0,96.7637,96.8908,96.2042,96.7128,19459.0
2016-09-27 09:40:00,114.08,114.76,114.08,114.67,13107.0,96.6959,97.2722,96.6959,97.1959,13107.0
2016-09-27 09:50:00,114.65,114.82,114.52,114.78,6291.0,97.179,97.3231,97.0688,97.2892,6291.0
2016-09-27 10:00:00,114.83,115.31,114.77,115.13,27295.0,97.3316,97.7384,97.2807,97.5858,27295.0
2016-09-27 10:10:00,115.1,115.17,115.06,115.09,5504.0,97.5604,97.6198,97.5265,97.5519,5504.0
2016-09-27 10:20:00,115.01,115.06,114.84,114.84,17500.0,97.4841,97.5265,97.34,97.34,17500.0
2016-09-27 10:30:00,114.8,114.9,114.67,114.71,6028.0,97.3061,97.3909,97.1959,97.2299,6028.0
2016-09-27 10:40:00,114.68,114.91,114.65,114.91,6999.0,97.2044,97.3994,97.179,97.3994,6999.0
2016-09-27 10:50:00,114.85,114.87,114.56,114.58,5690.0,97.3485,97.3655,97.1027,97.1197,5690.0
2016-09-27 11:00:00,114.57,114.8,114.56,114.7,6317.0,97.1112,97.3061,97.1027,97.2214,6317.0
2016-09-27 11:10:00,114.74,114.76,114.6,114.61,3515.0,97.2553,97.2722,97.1366,97.1451,3515.0
2016-09-27 11:20:00,114.65,115.13,114.63,115.13,10340.0,97.179,97.5858,97.162,97.5858,10340.0
2016-09-27 11:30:00,115.14,115.3,115.11,115.3,3608.0,97.5943,97.7299,97.5689,97.7299,3608.0
2016-09-27 11:40:00,115.27,115.27,115.01,115.11,1600.0,97.7045,97.7045,97.4841,97.5689,1600.0
2016-09-27 11:50:00,115.1,115.18,115.0,115.17,2379.0,97.5604,97.6282,97.4757,97.6198,2379.0
2016-09-27 12:00:00,115.12,115.18,115.09,115.11,4597.0,97.5774,97.6282,97.5519,97.5689,4597.0
2016-09-27 12:10:00,115.12,115.15,115.02,115.13,2631.0,97.5774,97.6028,97.4926,97.5858,2631.0
2016-09-27 12:20:00,115.21,115.48,115.21,115.32,9036.0,97.6537,97.8825,97.6537,97.7469,9036.0
2016-09-27 12:30:00,115.35,115.39,115.26,115.28,3036.0,97.7723,97.8062,97.696,97.713,3036.0
2016-09-27 12:40:00,115.28,115.32,115.24,115.28,2500.0,97.713,97.7469,97.6791,97.713,2500.0
2016-09-27 12:50:00,115.26,115.44,115.26,115.37,2300.0,97.696,97.8486,97.696,97.7893,2300.0
2016-09-27 13:00:00,115.37,115.5,115.37,115.41,2200.0,97.7893,97.8995,97.7893,97.8232,2200.0
2016-09-27 13:10:00,115.44,115.47,115.36,115.37,2900.0,97.8486,97.874,97.7808,97.7893,2900.0
2016-09-27 13:20:00,115.41,115.46,115.41,115.45,3212.0,97.8232,97.8656,97.8232,97.8571,3212.0
2016-09-27 13:30:00,115.49,115.56,115.49,115.56,4200.0,97.891,97.9503,97.891,97.9503,4200.0
2016-09-27 13:40:00,115.55,115.58,115.48,115.5,4803.0,97.9418,97.9673,97.8825,97.8995,4803.0
2016-09-27 13:50:00,115.51,115.57,115.45,115.5,5131.0,97.9079,97.9588,97.8571,97.8995,5131.0
2016-09-27 14:00:00,115.48,115.57,115.44,115.48,4683.0,97.8825,97.9588,97.8486,97.8825,4683.0
2016-09-27 14:10:00,115.47,115.56,115.47,115.51,3529.0,97.874,97.9503,97.874,97.9079,3529.0
2016-09-27 14:20:00,115.52,115.58,115.49,115.49,3250.0,97.9164,97.9673,97.891,97.891,3250.0
2016-09-27 14:30:00,115.49,115.51,115.43,115.47,2341.0,97.891,97.9079,97.8401,97.874,2341.0
2016-09-27 14:40:00,115.47,115.49,115.39,115.41,5161.0,97.874,97.891,97.8062,97.8232,5161.0
2016-09-27 14:50:00,115.43,115.49,115.41,115.43,4164.0,97.8401,97.891,97.8232,97.8401,4164.0
2016-09-27 15:00:00,115.45,115.61,115.43,115.59,7033.0,97.8571,97.9927,97.8401,97.9758,7033.0
2016-09-27 15:10:00,115.59,115.59,115.45,115.48,6019.0,97.9758,97.9758,97.8571,97.8825,6019.0
2016-09-27 15:20:00,115.46,115.48,115.39,115.45,8658.0,97.8656,97.8825,97.8062,97.8571,8658.0
2016-09-27 15:30:00,115.44,115.56,115.34,115.56,12301.0,97.8486,97.9503,97.7638,97.9503,12301.0
2016-09-27 15:40:00,115.56,115.62,115.53,115.57,14660.0,97.9503,98.0012,97.9249,97.9588,14660.0
2016-09-27 15:50:00,115.56,115.68,115.52,115.64,54799.0,97.9503,98.052,97.9164,98.0181,54799.0
2016-09-28 09:30:00,116.04,116.91,116.04,116.57,24833.0,98.3572,99.0946,98.3572,98.8064,24833.0
2016-09-28 09:40:00,116.6,116.88,116.36,116.85,12794.0,98.8318,99.0692,98.6284,99.0437,12794.0
2016-09-28 09:50:00,116.87,117.17,116.82,117.04,9277.0,99.0607,99.315,99.0183,99.2048,9277.0
2016-09-28 10:00:00,117.11,117.43,117.03,117.42,34495.0,99.2641,99.5354,99.1963,99.5269,34495.0
2016-09-28 10:10:00,117.41,117.44,117.18,117.3,12208.0,99.5184,99.5438,99.3235,99.4252,12208.0
2016-09-28 10:20:00,117.3,117.35,117.2,117.34,13693.0,99.4252,99.4676,99.3404,99.4591,13693.0
2016-09-28 10:30:00,117.39,117.42,117.14,117.2,25247.0,99.5015,99.5269,99.2896,99.3404,25247.0
2016-09-28 10:40:00,117.25,117.31,117.2,117.28,11584.0,99.3828,99.4336,99.3404,99.4082,11584.0
2016-09-28 10:50:00,117.22,117.31,117.13,117.22,18036.0,99.3574,99.4336,99.2811,99.3574,18036.0
2016-09-28 11:00:00,117.23,117.23,116.6,116.6,11600.0,99.3658,99.3658,98.8318,98.8318,11600.0
2016-09-28 11:10:00,116.6,116.87,116.53,116.87,8939.0,98.8318,99.0607,98.7725,99.0607,8939.0
2016-09-28 11:20:00,116.84,116.88,116.6,116.6,13353.0,99.0353,99.0692,98.8318,98.8318,13353.0
2016-09-28 11:30:00,116.57,116.59,116.42,116.48,15000.0,98.8064,98.8234,98.6793,98.7301,15000.0
2016-09-28 11:40:00,116.46,116.51,116.34,116.37,12987.0,98.7132,98.7556,98.6115,98.6369,12987.0
2016-09-28 11:50:00,116.37,116.42,116.32,116.37,4641.0,98.6369,98.6793,98.5945,98.6369,4641.0
2016-09-28 12:00:00,116.4,116.4,116.11,116.2,17123.0,98.6623,98.6623,98.4165,98.4928,17123.0
2016-09-28 12:10:00,116.21,116.5,116.2,116.32,5600.0,98.5013,98.7471,98.4928,98.5945,5600.0
2016-09-28 12:20:00,116.3,116.52,116.24,116.42,13578.0,98.5776,98.764,98.5267,98.6793,13578.0
2016-09-28 12:30:00,116.42,116.45,116.3,116.42,16596.0,98.6793,98.7047,98.5776,98.6793,16596.0
2016-09-28 12:40:00,116.38,116.51,116.38,116.46,4400.0,98.6454,98.7556,98.6454,98.7132,4400.0
2016-09-28 12:50:00,116.39,116.46,116.31,116.39,10100.0,98.6538,98.7132,98.586,98.6538,10100.0
2016-09-28 13:00:00,116.37,116.37,116.2,116.2,17850.0,98.6369,98.6369,98.4928,98.4928,17850.0
2016-09-28 13:10:00,116.26,116.28,116.18,116.24,6974.0,98.5437,98.5606,98.4758,98.5267,6974.0
2016-09-28 13:20:00,116.28,116.31,116.24,116.31,8870.0,98.5606,98.586,98.5267,98.586,8870.0
2016-09-28 13:30:00,116.32,116.39,116.28,116.37,7252.0,98.5945,98.6538,98.5606,98.6369,7252.0
2016-09-28 13:40:00,116.38,116.42,116.36,116.37,6947.0,98.6454,98.6793,98.6284,98.6369,6947.0
2016-09-28 13:50:00,116.39,116.39,116.32,116.36,1900.0,98.6538,98.6538,98.5945,98.6284,1900.0
2016-09-28 14:00:00,116.35,116.36,116.15,116.19,9561.0,98.6199,98.6284,98.4504,98.4843,9561.0
2016-09-28 14:10:00,116.22,116.82,116.19,116.82,17215.0,98.5097,99.0183,98.4843,99.0183,17215.0
2016-09-28 14:20:00,116.84,117.21,116.73,117.1,5388.0,99.0353,99.3489,98.942,99.2557,5388.0
2016-09-28 14:30:00,117.12,117.17,117.0,117.12,6506.0,99.2726,99.315,99.1709,99.2726,6506.0
2016-09-28 14:40:00,117.15,117.3,117.1,117.26,5185.0,99.298,99.4252,99.2557,99.3913,5185.0
2016-09-28 14:50:00,117.26,117.36,117.25,117.35,8385.0,99.3913,99.476,99.3828,99.4676,8385.0
2016-09-28 15:00:00,117.33,117.4,117.3,117.34,13387.0,99.4506,99.5099,99.4252,99.4591,13387.0
2016-09-28 15:10:00,117.36,117.4,117.31,117.34,8371.0,99.476,99.5099,99.4336,99.4591,8371.0
2016-09-28 15:20:00,117.34,117.48,117.31,117.34,11694.0,99.4591,99.5777,99.4336,99.4591,11694.0
2016-09-28 15:30:00,117.35,117.52,117.31,117.51,15326.0,99.4676,99.6116,99.4336,99.6032,15326.0
2016-09-28 15:40:00,117.54,117.68,117.47,117.61,24021.0,99.6286,99.7473,99.5693,99.6879,24021.0
2016-09-28 15:50:00,117.61,117.82,117.58,117.7,64719.0,99.6879,99.8659,99.6625,99.7642,64719.0
2016-09-29 09:30:00,117.37,117.91,117.32,117.62,17997.0,99.4845,99.9422,99.4421,99.6964,17997.0
2016-09-29 09:40:00,117.57,117.99,117.5,117.68,10550.0,99.654,100.01,99.5947,99.7473,10550.0
2016-09-29 09:50:00,117.69,117.86,117.63,117.73,13181.0,99.7557,99.8998,99.7049,99.7896,13181.0
2016-09-29 10:00:00,117.69,117.89,117.45,117.49,14178.0,99.7557,99.9253,99.5523,99.5862,14178.0
2016-09-29 10:10:00,117.48,117.6,117.25,117.57,15876.0,99.5777,99.6795,99.3828,99.654,15876.0
2016-09-29 10:20:00,117.56,117.6,117.46,117.53,9000.0,99.6456,99.6795,99.5608,99.6201,9000.0
2016-09-29 10:30:00,117.55,117.56,117.34,117.4,15247.0,99.6371,99.6456,99.4591,99.5099,15247.0
2016-09-29 10:40:00,117.42,117.52,117.28,117.35,24773.0,99.5269,99.6116,99.4082,99.4676,24773.0
2016-09-29 10:50:00,117.38,117.45,117.27,117.3,27107.0,99.493,99.5523,99.3997,99.4252,27107.0
2016-09-29 11:00:00,117.28,117.29,117.09,117.15,6853.0,99.4082,99.4167,99.2472,99.298,6853.0
2016-09-29 11:10:00,117.16,117.18,116.89,117.07,3792.0,99.3065,99.3235,99.0777,99.2302,3792.0
2016-09-29 11:20:00,117.07,117.34,117.02,117.34,4829.0,99.2302,99.4591,99.1878,99.4591,4829.0
2016-09-29 11:30:00,117.32,117.65,117.31,117.6,30640.0,99.4421,99.7218,99.4336,99.6795,30640.0
2016-09-29 11:40:00,117.6,117.66,117.45,117.6,5578.0,99.6795,99.7303,99.5523,99.6795,5578.0
2016-09-29 11:50:00,117.64,117.84,117.57,117.84,4367.0,99.7134,99.8829,99.654,99.8829,4367.0
2016-09-29 12:00:00,117.8,118.04,117.77,118.04,11649.0,99.849,100.0524,99.8236,100.0524,11649.0
2016-09-29 12:10:00,118.04,118.12,117.99,118.05,4600.0,100.0524,100.1202,100.01,100.0609,4600.0
2016-09-29 12:20:00,118.1,118.33,118.09,118.23,12446.0,100.1033,100.2982,100.0948,100.2135,12446.0
2016-09-29 12:30:00,118.23,118.26,118.01,118.01,7146.0,100.2135,100.2389,100.027,100.027,7146.0
2016-09-29 12:40:00,117.97,118.0,117.45,117.5,6042.0,99.9931,100.0185,99.5523,99.5947,6042.0
2016-09-29 12:50:00,117.39,117.39,117.09,117.19,8473.0,99.5015,99.5015,99.2472,99.3319,8473.0
2016-09-29 13:00:00,117.22,117.22,116.84,117.15,8630.0,99.3574,99.3574,99.0353,99.298,8630.0
2016-09-29 13:10:00,117.22,117.4,117.19,117.28,14643.0,99.3574,99.5099,99.3319,99.4082,14643.0
2016-09-29 13:20:00,117.25,117.58,117.24,117.5,18920.0,99.3828,99.6625,99.3743,99.5947,18920.0
2016-09-29 13:30:00,117.51,117.67,117.38,117.51,9805.0,99.6032,99.7388,99.493,99.6032,9805.0
2016-09-29 13:40:00,117.51,117.51,117.25,117.38,17662.0,99.6032,99.6032,99.3828,99.493,17662.0
2016-09-29 13:50:00,117.34,117.35,116.98,117.1,21340.0,99.4591,99.4676,99.1539,99.2557,21340.0
2016-09-29 14:00:00,117.09,117.3,117.04,117.2,8375.0,99.2472,99.4252,99.2048,99.3404,8375.0
2016-09-29 14:10:00,117.21,117.43,117.13,117.37,4900.0,99.3489,99.5354,99.2811,99.4845,4900.0
2016-09-29 14:20:00,117.35,117.77,117.35,117.77,9419.0,99.4676,99.8236,99.4676,99.8236,9419.0
2016-09-29 14:30:00,117.73,117.91,117.56,117.81,7262.0,99.7896,99.9422,99.6456,99.8575,7262.0
2016-09-29 14:40:00,117.79,117.86,117.68,117.82,9942.0,99.8405,99.8998,99.7473,99.8659,9942.0
2016-09-29 14:50:00,117.8,117.82,117.58,117.63,7052.0,99.849,99.8659,99.6625,99.7049,7052.0
2016-09-29 15:00:00,117.59,117.65,117.46,117.64,9094.0,99.671,99.7218,99.5608,99.7134,9094.0
2016-09-29 15:10:00,117.63,117.74,117.54,117.56,44793.0,99.7049,99.7981,99.6286,99.6456,44793.0
2016-09-29 15:20:00,117.56,117.61,117.25,117.57,21835.0,99.6456,99.6879,99.3828,99.654,21835.0
2016-09-29 15:30:00,117.6,117.72,117.44,117.72,25321.0,99.6795,99.7812,99.5438,99.7812,25321.0
2016-09-29 15:40:00,117.76,117.79,117.37,117.39,32162.0,99.8151,99.8405,99.4845,99.5015,32162.0
2016-09-29 15:50:00,117.38,117.42,117.11,117.13,113933.0,99.493,99.5269,99.2641,99.2811,113933.0
2016-09-30 09:30:00,118.18,120.0,118.18,119.71,71390.0,100.1711,101.7137,100.1711,101.4679,71390.0
2016-09-30 09:40:00,119.72,120.14,119.52,120.06,58943.0,101.4764,101.8324,101.3069,101.7646,58943.0
2016-09-30 09:50:00,120.06,120.49,120.04,120.21,74574.0,101.7646,102.1291,101.7476,101.8917,74574.0
2016-09-30 10:00:00,120.21,120.67,120.07,120.61,64847.0,101.8917,102.2816,101.7731,102.2308,64847.0
2016-09-30 10:10:00,120.61,120.71,120.37,120.47,37636.0,102.2308,102.3155,102.0273,102.1121,37636.0
2016-09-30 10:20:00,120.49,120.72,120.31,120.72,24242.0,102.1291,102.324,101.9765,102.324,24242.0
2016-09-30 10:30:00,120.74,120.9,120.7,120.81,35947.0,102.341,102.4766,102.3071,102.4003,35947.0
2016-09-30 10:40:00,120.82,120.97,120.58,120.66,43607.0,102.4088,102.5359,102.2053,102.2732,43607.0
2016-09-30 10:50:00,120.68,120.96,120.68,120.93,34308.0,102.2901,102.5274,102.2901,102.502,34308.0
2016-09-30 11:00:00,120.95,121.61,120.94,121.53,60356.0,102.519,103.0784,102.5105,103.0106,60356.0
2016-09-30 11:10:00,121.55,121.86,121.4,121.41,32546.0,103.0275,103.2903,102.9004,102.9089,32546.0
2016-09-30 11:20:00,121.46,121.58,121.26,121.49,55938.0,102.9512,103.053,102.7817,102.9767,55938.0
2016-09-30 11:30:00,121.52,121.69,121.52,121.59,9045.0,103.0021,103.1462,103.0021,103.0614,9045.0
2016-09-30 11:40:00,121.59,122.04,121.55,122.0,29389.0,103.0614,103.4429,103.0275,103.409,29389.0
2016-09-30 11:50:00,122.0,122.19,121.98,122.17,37383.0,103.409,103.57,103.392,103.5531,37383.0
2016-09-30 12:00:00,122.15,122.17,121.63,121.77,60555.0,103.5361,103.5531,103.0953,103.214,60555.0
2016-09-30 12:10:00,121.77,122.07,121.76,122.06,22374.0,103.214,103.4683,103.2055,103.4598,22374.0
2016-09-30 12:20:00,122.08,122.26,121.97,122.22,24447.0,103.4768,103.6293,103.3835,103.5954,24447.0
2016-09-30 12:30:00,122.21,122.37,122.21,122.3,21933.0,103.587,103.7226,103.587,103.6632,21933.0
2016-09-30 12:40:00,122.31,122.32,121.99,122.04,18767.0,103.6717,103.6802,103.4005,103.4429,18767.0
2016-09-30 12:50:00,122.05,122.07,121.96,121.99,19984.0,103.4513,103.4683,103.3751,103.4005,19984.0
2016-09-30 13:00:00,122.02,122.15,122.0,122.0,14955.0,103.4259,103.5361,103.409,103.409,14955.0
2016-09-30 13:10:00,122.01,122.19,122.01,122.09,20484.0,103.4174,103.57,103.4174,103.4852,20484.0
2016-09-30 13:20:00,122.06,122.16,122.03,122.13,23262.0,103.4598,103.5446,103.4344,103.5192,23262.0
2016-09-30 13:30:00,122.13,122.14,121.97,122.04,29984.0,103.5192,103.5276,103.3835,103.4429,29984.0
2016-09-30 13:40:00,122.05,122.1,121.94,122.08,31624.0,103.4513,103.4937,103.3581,103.4768,31624.0
2016-09-30 13:50:00,122.09,122.1,121.98,122.06,11512.0,103.4852,103.4937,103.392,103.4598,11512.0
2016-09-30 14:00:00,122.06,122.1,122.03,122.09,17830.0,103.4598,103.4937,103.4344,103.4852,17830.0
2016-09-30 14:10:00,122.07,122.5,122.05,122.48,51605.0,103.4683,103.8328,103.4513,103.8158,51605.0
2016-09-30 14:20:00,122.48,122.5,122.33,122.38,25957.0,103.8158,103.8328,103.6887,103.7311,25957.0
2016-09-30 14:30:00,122.4,122.62,122.32,122.62,38312.0,103.748,103.9345,103.6802,103.9345,38312.0
2016-09-30 14:40:00,122.62,122.74,122.51,122.6,47555.0,103.9345,104.0362,103.8412,103.9175,47555.0
2016-09-30 14:50:00,122.58,122.85,122.58,122.83,36042.0,103.9006,104.1294,103.9006,104.1125,36042.0
2016-09-30 15:00:00,122.83,123.02,122.81,122.93,77671.0,104.1125,104.2735,104.0955,104.1972,77671.0
2016-09-30 15:10:00,122.92,123.11,122.76,123.05,93845.0,104.1888,104.3498,104.0531,104.299,93845.0
2016-09-30 15:20:00,123.05,123.07,122.82,122.85,69474.0,104.299,104.3159,104.104,104.1294,69474.0
2016-09-30 15:30:00,122.84,122.9,122.62,122.64,82989.0,104.121,104.1718,103.9345,103.9514,82989.0
2016-09-30 15:40:00,122.65,122.81,122.5,122.75,118982.0,103.9599,104.0955,103.8328,104.0447,118982.0
2016-09-30 15:50:00,122.75,122.84,121.97,122.01,326370.0,104.0447,104.121,103.3835,103.4174,326370.0
2016-10-03 09:30:00,121.61,121.61,119.76,120.33,76591.0,103.0784,103.0784,101.5103,101.9934,76591.0
2016-10-03 09:40:00,120.31,120.35,119.13,119.5,59624.0,101.9765,102.0104,100.9763,101.2899,59624.0
2016-10-03 09:50:00,119.54,120.41,119.54,120.35,36444.0,101.3238,102.0613,101.3238,102.0104,36444.0
2016-10-03 10:00:00,120.47,121.25,120.39,121.25,58420.0,102.1121,102.7733,102.0443,102.7733,58420.0
2016-10-03 10:10:00,121.17,121.31,120.53,120.76,48637.0,102.7054,102.8241,102.163,102.3579,48637.0
2016-10-03 10:20:00,120.84,120.91,120.49,120.78,23638.0,102.4257,102.4851,102.1291,102.3749,23638.0
2016-10-03 10:30:00,120.75,121.44,120.65,121.43,36414.0,102.3494,102.9343,102.2647,102.9258,36414.0
2016-10-03 10:40:00,121.44,121.71,121.44,121.69,22603.0,102.9343,103.1632,102.9343,103.1462,22603.0
2016-10-03 10:50:00,121.73,121.94,121.71,121.85,13930.0,103.1801,103.3581,103.1632,103.2818,13930.0
2016-10-03 11:00:00,121.78,121.79,121.18,121.28,17618.0,103.2225,103.231,102.7139,102.7987,17618.0
2016-10-03 11:10:00,121.29,121.46,121.18,121.25,9830.0,102.8072,102.9512,102.7139,102.7733,9830.0
2016-10-03 11:20:00,121.28,121.41,121.22,121.22,8087.0,102.7987,102.9089,102.7478,102.7478,8087.0
2016-10-03 11:30:00,121.27,121.44,121.18,121.18,9451.0,102.7902,102.9343,102.7139,102.7139,9451.0
2016-10-03 11:40:00,121.23,121.55,121.22,121.31,14479.0,102.7563,103.0275,102.7478,102.8241,14479.0
2016-10-03 11:50:00,121.27,121.51,121.18,121.45,19314.0,102.7902,102.9936,102.7139,102.9428,19314.0
2016-10-03 12:00:00,121.49,121.6,121.46,121.49,12269.0,102.9767,103.0699,102.9512,102.9767,12269.0
2016-10-03 12:10:00,121.51,121.55,121.37,121.41,4580.0,102.9936,103.0275,102.875,102.9089,4580.0
2016-10-03 12:20:00,121.42,121.44,121.13,121.31,14977.0,102.9173,102.9343,102.6715,102.8241,14977.0
2016-10-03 12:30:00,121.36,121.36,121.19,121.23,9416.0,102.8665,102.8665,102.7224,102.7563,9416.0
2016-10-03 12:40:00,121.23,121.34,121.23,121.26,2800.0,102.7563,102.8495,102.7563,102.7817,2800.0
2016-10-03 12:50:00,121.26,121.27,121.13,121.25,3398.0,102.7817,102.7902,102.6715,102.7733,3398.0
2016-10-03 13:00:00,121.31,121.31,121.18,121.21,3929.0,102.8241,102.8241,102.7139,102.7393,3929.0
2016-10-03 13:10:00,121.19,121.2,121.02,121.11,8344.0,102.7224,102.7309,102.5783,102.6546,8344.0
2016-10-03 13:20:00,121.15,121.29,121.15,121.22,3787.0,102.6885,102.8072,102.6885,102.7478,3787.0
2016-10-03 13:30:00,121.13,121.25,121.12,121.14,6721.0,102.6715,102.7733,102.6631,102.68,6721.0
2016-10-03 13:40:00,121.14,121.18,121.08,121.11,8123.0,102.68,102.7139,102.6292,102.6546,8123.0
2016-10-03 13:50:00,121.15,121.15,121.04,121.12,4484.0,102.6885,102.6885,102.5953,102.6631,4484.0
2016-10-03 14:00:00,121.12,121.27,121.1,121.12,5332.0,102.6631,102.7902,102.6461,102.6631,5332.0
2016-10-03 14:10:00,121.12,121.14,121.04,121.04,5520.0,102.6631,102.68,102.5953,102.5953,5520.0
2016-10-03 14:20:00,121.07,121.12,120.94,120.97,5343.0,102.6207,102.6631,102.5105,102.5359,5343.0
2016-10-03 14:30:00,120.96,121.03,120.84,120.85,8471.0,102.5274,102.5868,102.4257,102.4342,8471.0
2016-10-03 14:40:00,120.87,120.92,120.83,120.87,5212.0,102.4512,102.4935,102.4173,102.4512,5212.0
2016-10-03 14:50:00,120.85,120.93,120.77,120.93,8567.0,102.4342,102.502,102.3664,102.502,8567.0
2016-10-03 15:00:00,120.94,120.94,120.76,120.81,11827.0,102.5105,102.5105,102.3579,102.4003,11827.0
2016-10-03 15:10:00,120.82,120.91,120.81,120.9,10795.0,102.4088,102.4851,102.4003,102.4766,10795.0
2016-10-03 15:20:00,120.91,120.94,120.75,120.75,26552.0,102.4851,102.5105,102.3494,102.3494,26552.0
2016-10-03 15:30:00,120.77,120.82,120.68,120.76,44381.0,102.3664,102.4088,102.2901,102.3579,44381.0
2016-10-03 15:40:00,120.77,120.91,120.69,120.69,46702.0,102.3664,102.4851,102.2986,102.2986,46702.0
2016-10-03 15:50:00,120.69,120.76,120.53,120.59,103079.0,102.2986,102.3579,102.163,102.2138,103079.0
2016-10-04 09:30:00,120.99,123.48,120.95,121.26,19648.0,102.5529,104.6634,102.519,102.7817,19648.0
2016-10-04 09:40:00,121.21,121.31,120.68,120.72,7850.0,102.7393,102.8241,102.2901,102.324,7850.0
2016-10-04 09:50:00,120.8,121.13,120.45,121.09,16196.0,102.3918,102.6715,102.0952,102.6376,16196.0
2016-10-04 10:00:00,121.04,121.04,120.55,120.66,10241.0,102.5953,102.5953,102.1799,102.2732,10241.0
2016-10-04 10:10:00,120.61,120.68,120.03,120.1,13850.0,102.2308,102.2901,101.7392,101.7985,13850.0
2016-10-04 10:20:00,120.14,120.27,119.86,120.27,18972.0,101.8324,101.9426,101.5951,101.9426,18972.0
2016-10-04 10:30:00,120.25,120.56,120.18,120.56,6278.0,101.9256,102.1884,101.8663,102.1884,6278.0
2016-10-04 10:40:00,120.6,120.66,120.46,120.5,11047.0,102.2223,102.2732,102.1036,102.1375,11047.0
2016-10-04 10:50:00,120.56,120.57,120.16,120.17,11966.0,102.1884,102.1969,101.8494,101.8578,11966.0
2016-10-04 11:00:00,120.2,120.36,119.7,119.76,33618.0,101.8833,102.0189,101.4594,101.5103,33618.0
2016-10-04 11:10:00,119.69,119.87,119.42,119.61,13533.0,101.451,101.6035,101.2221,101.3832,13533.0
2016-10-04 11:20:00,119.61,120.05,119.56,120.02,6670.0,101.3832,101.7561,101.3408,101.7307,6670.0
2016-10-04 11:30:00,120.04,120.46,119.86,120.0,9068.0,101.7476,102.1036,101.5951,101.7137,9068.0
2016-10-04 11:40:00,120.07,120.37,119.9,120.19,8277.0,101.7731,102.0273,101.629,101.8748,8277.0
2016-10-04 11:50:00,120.11,120.25,119.95,120.09,5239.0,101.807,101.9256,101.6714,101.79,5239.0
2016-10-04 12:00:00,120.09,120.38,120.04,120.14,12331.0,101.79,102.0358,101.7476,101.8324,12331.0
2016-10-04 12:10:00,120.16,120.28,119.95,120.28,6871.0,101.8494,101.9511,101.6714,101.9511,6871.0
2016-10-04 12:20:00,120.19,120.35,120.09,120.19,8214.0,101.8748,102.0104,101.79,101.8748,8214.0
2016-10-04 12:30:00,120.11,120.32,119.98,120.22,7525.0,101.807,101.985,101.6968,101.9002,7525.0
2016-10-04 12:40:00,120.26,120.35,120.0,120.0,4632.0,101.9341,102.0104,101.7137,101.7137,4632.0
2016-10-04 12:50:00,119.96,120.03,119.9,119.92,4403.0,101.6798,101.7392,101.629,101.6459,4403.0
2016-10-04 13:00:00,119.92,120.06,119.73,119.73,6592.0,101.6459,101.7646,101.4849,101.4849,6592.0
2016-10-04 13:10:00,119.71,119.95,119.7,119.88,13045.0,101.4679,101.6714,101.4594,101.612,13045.0
2016-10-04 13:20:00,119.9,119.95,119.53,119.58,19795.0,101.629,101.6714,101.3154,101.3577,19795.0
2016-10-04 13:30:00,119.59,119.76,119.54,119.71,9711.0,101.3662,101.5103,101.3238,101.4679,9711.0
2016-10-04 13:40:00,119.69,119.72,119.55,119.61,20263.0,101.451,101.4764,101.3323,101.3832,20263.0
2016-10-04 13:50:00,119.63,119.7,119.52,119.58,7885.0,101.4001,101.4594,101.3069,101.3577,7885.0
2016-10-04 14:00:00,119.56,119.67,119.55,119.62,5502.0,101.3408,101.434,101.3323,101.3916,5502.0
2016-10-04 14:10:00,119.58,119.66,119.54,119.55,6322.0,101.3577,101.4255,101.3238,101.3323,6322.0
2016-10-04 14:20:00,119.54,119.55,119.33,119.45,11353.0,101.3238,101.3323,101.1458,101.2475,11353.0
2016-10-04 14:30:00,119.51,119.61,119.41,119.46,7257.0,101.2984,101.3832,101.2136,101.256,7257.0
2016-10-04 14:40:00,119.44,119.48,119.31,119.31,6595.0,101.2391,101.273,101.1289,101.1289,6595.0
2016-10-04 14:50:00,119.34,119.41,119.22,119.24,6753.0,101.1543,101.2136,101.0526,101.0695,6753.0
2016-10-04 15:00:00,119.25,119.33,119.19,119.27,5532.0,101.078,101.1458,101.0272,101.095,5532.0
2016-10-04 15:10:00,119.27,119.29,119.17,119.21,6323.0,101.095,101.1119,101.0102,101.0441,6323.0
2016-10-04 15:20:00,119.21,119.55,119.2,119.53,9406.0,101.0441,101.3323,101.0356,101.3154,9406.0
2016-10-04 15:30:00,119.55,119.59,119.37,119.5,18911.0,101.3323,101.3662,101.1797,101.2899,18911.0
2016-10-04 15:40:00,119.49,119.61,119.38,119.38,17319.0,101.2814,101.3832,101.1882,101.1882,17319.0
2016-10-04 15:50:00,119.38,119.42,119.01,119.2,135531.0,101.1882,101.2221,100.8746,101.0356,135531.0
2016-10-05 09:30:00,119.83,120.47,119.57,120.17,14775.0,101.5696,102.1121,101.3493,101.8578,14775.0
2016-10-05 09:40:00,120.15,120.17,119.7,119.86,8853.0,101.8409,101.8578,101.4594,101.5951,8853.0
2016-10-05 09:50:00,119.93,119.94,119.68,119.78,5071.0,101.6544,101.6629,101.4425,101.5273,5071.0
2016-10-05 10:00:00,119.82,119.95,119.66,119.9,7424.0,101.5612,101.6714,101.4255,101.629,7424.0
2016-10-05 10:10:00,119.84,119.95,119.52,119.67,5851.0,101.5781,101.6714,101.3069,101.434,5851.0
2016-10-05 10:20:00,119.54,119.79,119.48,119.79,7028.0,101.3238,101.5357,101.273,101.5357,7028.0
2016-10-05 10:30:00,119.76,120.19,119.67,120.19,14342.0,101.5103,101.8748,101.434,101.8748,14342.0
2016-10-05 10:40:00,120.15,120.22,119.86,119.86,6902.0,101.8409,101.9002,101.5951,101.5951,6902.0
2016-10-05 10:50:00,119.94,120.29,119.93,120.21,4418.0,101.6629,101.9595,101.6544,101.8917,4418.0
2016-10-05 11:00:00,120.26,120.51,120.16,120.51,7760.0,101.9341,102.146,101.8494,102.146,7760.0
2016-10-05 11:10:00,120.54,120.59,120.4,120.42,3400.0,102.1714,102.2138,102.0528,102.0697,3400.0
2016-10-05 11:20:00,120.41,120.64,120.41,120.57,8849.0,102.0613,102.2562,102.0613,102.1969,8849.0
2016-10-05 11:30:00,120.62,120.72,120.56,120.69,4300.0,102.2393,102.324,102.1884,102.2986,4300.0
2016-10-05 11:40:00,120.7,120.88,120.68,120.77,4429.0,102.3071,102.4596,102.2901,102.3664,4429.0
2016-10-05 11:50:00,120.88,121.02,120.84,120.96,15199.0,102.4596,102.5783,102.4257,102.5274,15199.0
2016-10-05 12:00:00,121.0,121.19,120.98,121.11,7466.0,102.5613,102.7224,102.5444,102.6546,7466.0
2016-10-05 12:10:00,121.17,121.22,121.09,121.12,4100.0,102.7054,102.7478,102.6376,102.6631,4100.0
2016-10-05 12:20:00,121.11,121.25,121.11,121.21,3607.0,102.6546,102.7733,102.6546,102.7393,3607.0
2016-10-05 12:30:00,121.22,121.27,121.1,121.2,4115.0,102.7478,102.7902,102.6461,102.7309,4115.0
2016-10-05 12:40:00,121.17,121.18,121.08,121.11,3977.0,102.7054,102.7139,102.6292,102.6546,3977.0
2016-10-05 12:50:00,121.14,121.15,121.08,121.1,8343.0,102.68,102.6885,102.6292,102.6461,8343.0
2016-10-05 13:00:00,121.09,121.16,121.09,121.12,13510.0,102.6376,102.697,102.6376,102.6631,13510.0
2016-10-05 13:10:00,121.1,121.12,121.02,121.09,7061.0,102.6461,102.6631,102.5783,102.6376,7061.0
2016-10-05 13:20:00,121.09,121.12,121.01,121.06,5208.0,102.6376,102.6631,102.5698,102.6122,5208.0
2016-10-05 13:30:00,121.03,121.15,121.01,121.15,6179.0,102.5868,102.6885,102.5698,102.6885,6179.0
2016-10-05 13:40:00,121.13,121.18,121.08,121.13,6600.0,102.6715,102.7139,102.6292,102.6715,6600.0
2016-10-05 13:50:00,121.15,121.27,121.15,121.26,6812.0,102.6885,102.7902,102.6885,102.7817,6812.0
2016-10-05 14:00:00,121.27,121.32,121.22,121.23,6713.0,102.7902,102.8326,102.7478,102.7563,6713.0
2016-10-05 14:10:00,121.23,121.24,121.14,121.2,9863.0,102.7563,102.7648,102.68,102.7309,9863.0
2016-10-05 14:20:00,121.19,121.27,121.18,121.19,6418.0,102.7224,102.7902,102.7139,102.7224,6418.0
2016-10-05 14:30:00,121.18,121.2,121.13,121.13,8567.0,102.7139,102.7309,102.6715,102.6715,8567.0
2016-10-05 14:40:00,121.13,121.25,121.11,121.25,7711.0,102.6715,102.7733,102.6546,102.7733,7711.0
2016-10-05 14:50:00,121.26,121.3,121.23,121.29,7468.0,102.7817,102.8156,102.7563,102.8072,7468.0
2016-10-05 15:00:00,121.29,121.42,121.28,121.34,10622.0,102.8072,102.9173,102.7987,102.8495,10622.0
2016-10-05 15:10:00,121.32,121.38,121.18,121.27,12082.0,102.8326,102.8834,102.7139,102.7902,12082.0
2016-10-05 15:20:00,121.24,121.25,121.09,121.14,22586.0,102.7648,102.7733,102.6376,102.68,22586.0
2016-10-05 15:30:00,121.15,121.3,121.12,121.29,25019.0,102.6885,102.8156,102.6631,102.8072,25019.0
2016-10-05 15:40:00,121.29,121.41,121.25,121.26,33481.0,102.8072,102.9089,102.7733,102.7817,33481.0
2016-10-05 15:50:00,121.25,121.3,121.17,121.25,60551.0,102.7733,102.8156,102.7054,102.7733,60551.0
2016-10-06 09:30:00,121.2,121.2,120.54,120.72,15612.0,102.7309,102.7309,102.1714,102.324,15612.0
2016-10-06 09:40:00,120.76,120.76,120.29,120.32,4900.0,102.3579,102.3579,101.9595,101.985,4900.0
2016-10-06 09:50:00,120.21,120.39,120.13,120.25,4205.0,101.8917,102.0443,101.8239,101.9256,4205.0
2016-10-06 10:00:00,120.28,120.3,120.05,120.08,7747.0,101.9511,101.968,101.7561,101.7815,7747.0
2016-10-06 10:10:00,120.07,120.29,119.95,120.26,5542.0,101.7731,101.9595,101.6714,101.9341,5542.0
2016-10-06 10:20:00,120.33,120.58,120.25,120.51,5604.0,101.9934,102.2053,101.9256,102.146,5604.0
2016-10-06 10:30:00,120.47,120.47,120.07,120.33,6099.0,102.1121,102.1121,101.7731,101.9934,6099.0
2016-10-06 10:40:00,120.3,120.38,120.25,120.29,1601.0,101.968,102.0358,101.9256,101.9595,1601.0
2016-10-06 10:50:00,120.33,120.36,120.24,120.3,1100.0,101.9934,102.0189,101.9172,101.968,1100.0
2016-10-06 11:00:00,120.27,120.34,120.03,120.03,2000.0,101.9426,102.0019,101.7392,101.7392,2000.0
2016-10-06 11:10:00,120.02,120.14,120.01,120.11,2891.0,101.7307,101.8324,101.7222,101.807,2891.0
2016-10-06 11:20:00,120.12,120.31,120.09,120.31,3047.0,101.8154,101.9765,101.79,101.9765,3047.0
2016-10-06 11:30:00,120.29,120.4,120.28,120.33,2915.0,101.9595,102.0528,101.9511,101.9934,2915.0
2016-10-06 11:40:00,120.35,120.69,120.23,120.61,4712.0,102.0104,102.2986,101.9087,102.2308,4712.0
2016-10-06 11:50:00,120.55,120.72,120.5,120.56,4487.0,102.1799,102.324,102.1375,102.1884,4487.0
2016-10-06 12:00:00,120.61,120.68,120.55,120.58,6265.0,102.2308,102.2901,102.1799,102.2053,6265.0
2016-10-06 12:10:00,120.55,120.6,120.54,120.57,1400.0,102.1799,102.2223,102.1714,102.1969,1400.0
2016-10-06 12:20:00,120.56,120.72,120.55,120.72,4600.0,102.1884,102.324,102.1799,102.324,4600.0
2016-10-06 12:30:00,120.62,120.73,120.62,120.64,3977.0,102.2393,102.3325,102.2393,102.2562,3977.0
2016-10-06 12:40:00,120.7,120.73,120.64,120.67,2800.0,102.3071,102.3325,102.2562,102.2816,2800.0
2016-10-06 12:50:00,120.74,120.86,120.72,120.82,3600.0,102.341,102.4427,102.324,102.4088,3600.0
2016-10-06 13:00:00,120.81,120.89,120.8,120.85,3842.0,102.4003,102.4681,102.3918,102.4342,3842.0
2016-10-06 13:10:00,120.83,120.9,120.81,120.83,3431.0,102.4173,102.4766,102.4003,102.4173,3431.0
2016-10-06 13:20:00,120.82,120.85,120.72,120.82,3000.0,102.4088,102.4342,102.324,102.4088,3000.0
2016-10-06 13:30:00,120.79,120.83,120.72,120.72,3000.0,102.3833,102.4173,102.324,102.324,3000.0
2016-10-06 13:40:00,120.69,120.75,120.64,120.71,2927.0,102.2986,102.3494,102.2562,102.3155,2927.0
2016-10-06 13:50:00,120.74,120.86,120.72,120.73,3964.0,102.341,102.4427,102.324,102.3325,3964.0
2016-10-06 14:00:00,120.75,120.77,120.68,120.68,2200.0,102.3494,102.3664,102.2901,102.2901,2200.0
2016-10-06 14:10:00,120.7,120.78,120.67,120.71,5176.0,102.3071,102.3749,102.2816,102.3155,5176.0
2016-10-06 14:20:00,120.71,120.85,120.69,120.71,3482.0,102.3155,102.4342,102.2986,102.3155,3482.0
2016-10-06 14:30:00,120.79,120.87,120.78,120.81,5686.0,102.3833,102.4512,102.3749,102.4003,5686.0
2016-10-06 14:40:00,120.79,120.8,120.72,120.72,4500.0,102.3833,102.3918,102.324,102.324,4500.0
2016-10-06 14:50:00,120.72,120.77,120.69,120.73,3555.0,102.324,102.3664,102.2986,102.3325,3555.0
2016-10-06 15:00:00,120.75,120.82,120.74,120.81,2900.0,102.3494,102.4088,102.341,102.4003,2900.0
2016-10-06 15:10:00,120.83,120.85,120.73,120.73,6151.0,102.4173,102.4342,102.3325,102.3325,6151.0
2016-10-06 15:20:00,120.79,120.8,120.73,120.76,4917.0,102.3833,102.3918,102.3325,102.3579,4917.0
2016-10-06 15:30:00,120.74,120.8,120.7,120.77,21974.0,102.341,102.3918,102.3071,102.3664,21974.0
2016-10-06 15:40:00,120.76,120.76,120.69,120.72,6976.0,102.3579,102.3579,102.2986,102.324,6976.0
2016-10-06 15:50:00,120.71,120.74,120.62,120.67,37566.0,102.3155,102.341,102.2393,102.2816,37566.0
2016-10-07 09:30:00,120.13,120.13,119.31,119.45,39455.0,101.8239,101.8239,101.1289,101.2475,39455.0
2016-10-07 09:40:00,119.39,119.48,118.77,118.94,21855.0,101.1967,101.273,100.6712,100.8153,21855.0
2016-10-07 09:50:00,119.0,119.53,119.0,119.4,10230.0,100.8661,101.3154,100.8661,101.2052,10230.0
2016-10-07 10:00:00,119.45,119.56,119.28,119.4,15616.0,101.2475,101.3408,101.1034,101.2052,15616.0
2016-10-07 10:10:00,119.44,119.44,119.24,119.36,12993.0,101.2391,101.2391,101.0695,101.1713,12993.0
2016-10-07 10:20:00,119.32,119.5,119.28,119.42,6112.0,101.1374,101.2899,101.1034,101.2221,6112.0
2016-10-07 10:30:00,119.4,119.44,119.23,119.39,9246.0,101.2052,101.2391,101.0611,101.1967,9246.0
2016-10-07 10:40:00,119.41,119.44,119.27,119.36,5748.0,101.2136,101.2391,101.095,101.1713,5748.0
2016-10-07 10:50:00,119.37,119.42,119.26,119.32,3400.0,101.1797,101.2221,101.0865,101.1374,3400.0
2016-10-07 11:00:00,119.32,119.65,119.23,119.65,9400.0,101.1374,101.4171,101.0611,101.4171,9400.0
2016-10-07 11:10:00,119.65,119.74,119.63,119.7,4514.0,101.4171,101.4934,101.4001,101.4594,4514.0
2016-10-07 11:20:00,119.67,119.71,119.5,119.55,4443.0,101.434,101.4679,101.2899,101.3323,4443.0
2016-10-07 11:30:00,119.54,119.55,119.17,119.17,8572.0,101.3238,101.3323,101.0102,101.0102,8572.0
2016-10-07 11:40:00,119.08,119.09,118.7,118.73,11637.0,100.9339,100.9424,100.6118,100.6373,11637.0
2016-10-07 11:50:00,118.69,118.72,118.55,118.55,11398.0,100.6034,100.6288,100.4847,100.4847,11398.0
2016-10-07 12:00:00,118.61,118.8,118.59,118.63,15069.0,100.5355,100.6966,100.5186,100.5525,15069.0
2016-10-07 12:10:00,118.72,118.79,118.57,118.75,6890.0,100.6288,100.6881,100.5016,100.6542,6890.0
2016-10-07 12:20:00,118.76,118.87,118.69,118.87,4447.0,100.6627,100.7559,100.6034,100.7559,4447.0
2016-10-07 12:30:00,118.92,118.96,118.86,118.88,3600.0,100.7983,100.8322,100.7475,100.7644,3600.0
2016-10-07 12:40:00,118.9,119.1,118.8,119.1,4460.0,100.7814,100.9509,100.6966,100.9509,4460.0
2016-10-07 12:50:00,119.06,119.19,119.05,119.19,4027.0,100.917,101.0272,100.9085,101.0272,4027.0
2016-10-07 13:00:00,119.21,119.21,119.01,119.17,7350.0,101.0441,101.0441,100.8746,101.0102,7350.0
2016-10-07 13:10:00,119.16,119.21,119.08,119.11,6046.0,101.0017,101.0441,100.9339,100.9594,6046.0
2016-10-07 13:20:00,119.11,119.5,119.11,119.5,7246.0,100.9594,101.2899,100.9594,101.2899,7246.0
2016-10-07 13:30:00,119.47,119.66,119.46,119.66,8852.0,101.2645,101.4255,101.256,101.4255,8852.0
2016-10-07 13:40:00,119.69,119.73,119.59,119.64,4855.0,101.451,101.4849,101.3662,101.4086,4855.0
2016-10-07 13:50:00,119.68,119.7,119.61,119.63,4163.0,101.4425,101.4594,101.3832,101.4001,4163.0
2016-10-07 14:00:00,119.67,119.75,119.62,119.65,10771.0,101.434,101.5018,101.3916,101.4171,10771.0
2016-10-07 14:10:00,119.67,119.86,119.67,119.72,11743.0,101.434,101.5951,101.434,101.4764,11743.0
2016-10-07 14:20:00,119.75,119.89,119.75,119.88,9029.0,101.5018,101.6205,101.5018,101.612,9029.0
2016-10-07 14:30:00,119.9,120.1,119.89,120.07,14174.0,101.629,101.7985,101.6205,101.7731,14174.0
2016-10-07 14:40:00,120.06,120.21,120.04,120.08,11873.0,101.7646,101.8917,101.7476,101.7815,11873.0
2016-10-07 14:50:00,120.09,120.11,119.93,119.94,10830.0,101.79,101.807,101.6544,101.6629,10830.0
2016-10-07 15:00:00,119.96,120.02,119.91,119.98,11372.0,101.6798,101.7307,101.6374,101.6968,11372.0
2016-10-07 15:10:00,119.96,120.0,119.91,119.93,10033.0,101.6798,101.7137,101.6374,101.6544,10033.0
2016-10-07 15:20:00,119.93,120.03,119.91,120.03,9937.0,101.6544,101.7392,101.6374,101.7392,9937.0
2016-10-07 15:30:00,120.02,120.04,119.89,119.89,16487.0,101.7307,101.7476,101.6205,101.6205,16487.0
2016-10-07 15:40:00,119.88,119.9,119.73,119.78,31017.0,101.612,101.629,101.4849,101.5273,31017.0
2016-10-07 15:50:00,119.78,119.85,119.67,119.69,69224.0,101.5273,101.5866,101.434,101.451,69224.0
2016-10-10 09:30:00,120.02,120.13,118.77,119.21,69170.0,101.7307,101.8239,100.6712,101.0441,69170.0
2016-10-10 09:40:00,119.3,119.88,119.26,119.4,27793.0,101.1204,101.612,101.0865,101.2052,27793.0
2016-10-10 09:50:00,119.47,119.47,119.23,119.33,37702.0,101.2645,101.2645,101.0611,101.1458,37702.0
2016-10-10 10:00:00,119.38,119.4,119.06,119.08,27687.0,101.1882,101.2052,100.917,100.9339,27687.0
2016-10-10 10:10:00,119.08,119.26,119.01,119.15,11438.0,100.9339,101.0865,100.8746,100.9933,11438.0
2016-10-10 10:20:00,119.18,119.29,119.03,119.21,26981.0,101.0187,101.1119,100.8915,101.0441,26981.0
2016-10-10 10:30:00,119.21,119.37,119.07,119.37,24878.0,101.0441,101.1797,100.9255,101.1797,24878.0
2016-10-10 10:40:00,119.33,119.41,119.28,119.41,10991.0,101.1458,101.2136,101.1034,101.2136,10991.0
2016-10-10 10:50:00,119.37,119.37,119.04,119.04,37138.0,101.1797,101.1797,100.9,100.9,37138.0
2016-10-10 11:00:00,119.0,119.01,118.8,119.01,7762.0,100.8661,100.8746,100.6966,100.8746,7762.0
2016-10-10 11:10:00,118.95,119.04,118.77,118.8,6904.0,100.8237,100.9,100.6712,100.6966,6904.0
2016-10-10 11:20:00,118.76,118.76,118.37,118.43,14771.0,100.6627,100.6627,100.3321,100.383,14771.0
2016-10-10 11:30:00,118.46,118.5,118.14,118.17,13139.0,100.4084,100.4423,100.1372,100.1626,13139.0
2016-10-10 11:40:00,118.16,118.17,117.96,118.0,13148.0,100.1541,100.1626,99.9846,100.0185,13148.0
2016-10-10 11:50:00,118.03,118.1,117.85,117.86,9226.0,100.0439,100.1033,99.8914,99.8998,9226.0
2016-10-10 12:00:00,117.84,117.99,117.68,117.7,16602.0,99.8829,100.01,99.7473,99.7642,16602.0
2016-10-10 12:10:00,117.69,117.71,117.55,117.57,20438.0,99.7557,99.7727,99.6371,99.654,20438.0
2016-10-10 12:20:00,117.58,117.68,117.48,117.59,27939.0,99.6625,99.7473,99.5777,99.671,27939.0
2016-10-10 12:30:00,117.63,117.65,117.49,117.53,11810.0,99.7049,99.7218,99.5862,99.6201,11810.0
2016-10-10 12:40:00,117.55,117.59,117.47,117.59,10035.0,99.6371,99.671,99.5693,99.671,10035.0
2016-10-10 12:50:00,117.55,117.6,117.5,117.56,8040.0,99.6371,99.6795,99.5947,99.6456,8040.0
2016-10-10 13:00:00,117.58,117.77,117.58,117.77,26068.0,99.6625,99.8236,99.6625,99.8236,26068.0
2016-10-10 13:10:00,117.77,117.9,117.75,117.81,9602.0,99.8236,99.9337,99.8066,99.8575,9602.0
2016-10-10 13:20:00,117.78,117.87,117.77,117.8,31459.0,99.832,99.9083,99.8236,99.849,31459.0
2016-10-10 13:30:00,117.81,117.82,117.67,117.67,7005.0,99.8575,99.8659,99.7388,99.7388,7005.0
2016-10-10 13:40:00,117.64,117.64,117.52,117.58,11699.0,99.7134,99.7134,99.6116,99.6625,11699.0
2016-10-10 13:50:00,117.59,117.61,117.57,117.57,7452.0,99.671,99.6879,99.654,99.654,7452.0
2016-10-10 14:00:00,117.6,117.7,117.53,117.6,29343.0,99.6795,99.7642,99.6201,99.6795,29343.0
2016-10-10 14:10:00,117.61,117.61,117.44,117.54,15528.0,99.6879,99.6879,99.5438,99.6286,15528.0
2016-10-10 14:20:00,117.53,117.63,117.48,117.52,21174.0,99.6201,99.7049,99.5777,99.6116,21174.0
2016-10-10 14:30:00,117.49,117.53,117.44,117.49,13857.0,99.5862,99.6201,99.5438,99.5862,13857.0
2016-10-10 14:40:00,117.49,117.55,117.42,117.44,14031.0,99.5862,99.6371,99.5269,99.5438,14031.0
2016-10-10 14:50:00,117.44,117.48,117.34,117.38,16842.0,99.5438,99.5777,99.4591,99.493,16842.0
2016-10-10 15:00:00,117.39,117.53,117.38,117.45,21812.0,99.5015,99.6201,99.493,99.5523,21812.0
2016-10-10 15:10:00,117.45,117.47,117.27,117.39,35372.0,99.5523,99.5693,99.3997,99.5015,35372.0
2016-10-10 15:20:00,117.36,117.36,117.22,117.25,35825.0,99.476,99.476,99.3574,99.3828,35825.0
2016-10-10 15:30:00,117.25,117.28,117.09,117.11,49244.0,99.3828,99.4082,99.2472,99.2641,49244.0
2016-10-10 15:40:00,117.12,117.17,117.01,117.02,73057.0,99.2726,99.315,99.1794,99.1878,73057.0
2016-10-10 15:50:00,117.03,117.12,116.9,116.97,228154.0,99.1963,99.2726,99.0861,99.1455,228154.0
2016-10-11 09:30:00,116.45,116.46,115.92,116.29,14315.0,98.7047,98.7132,98.2555,98.5691,14315.0
2016-10-11 09:40:00,116.14,116.26,115.87,115.91,14388.0,98.4419,98.5437,98.2131,98.247,14388.0
2016-10-11 09:50:00,115.83,116.27,115.77,116.27,14242.0,98.1792,98.5521,98.1283,98.5521,14242.0
2016-10-11 10:00:00,116.3,116.62,116.22,116.62,11919.0,98.5776,98.8488,98.5097,98.8488,11919.0
2016-10-11 10:10:00,116.63,116.63,116.21,116.25,10811.0,98.8573,98.8573,98.5013,98.5352,10811.0
2016-10-11 10:20:00,116.28,116.36,116.07,116.12,8501.0,98.5606,98.6284,98.3826,98.425,8501.0
2016-10-11 10:30:00,116.12,116.24,116.08,116.2,11566.0,98.425,98.5267,98.3911,98.4928,11566.0
2016-10-11 10:40:00,116.15,116.31,116.08,116.25,9577.0,98.4504,98.586,98.3911,98.5352,9577.0
2016-10-11 10:50:00,116.23,116.32,116.0,116.0,7256.0,98.5182,98.5945,98.3233,98.3233,7256.0
2016-10-11 11:00:00,115.98,115.98,115.75,115.89,7644.0,98.3063,98.3063,98.1114,98.23,7644.0
2016-10-11 11:10:00,115.86,115.94,115.77,115.87,4322.0,98.2046,98.2724,98.1283,98.2131,4322.0
2016-10-11 11:20:00,115.8,115.83,115.54,115.55,6637.0,98.1538,98.1792,97.9334,97.9418,6637.0
2016-10-11 11:30:00,115.55,115.75,115.55,115.63,5723.0,97.9418,98.1114,97.9418,98.0097,5723.0
2016-10-11 11:40:00,115.63,115.83,115.52,115.58,5984.0,98.0097,98.1792,97.9164,97.9673,5984.0
2016-10-11 11:50:00,115.58,115.73,115.51,115.73,5038.0,97.9673,98.0944,97.9079,98.0944,5038.0
2016-10-11 12:00:00,115.68,115.72,115.6,115.67,4604.0,98.052,98.0859,97.9842,98.0436,4604.0
2016-10-11 12:10:00,115.62,115.65,115.51,115.63,3448.0,98.0012,98.0266,97.9079,98.0097,3448.0
2016-10-11 12:20:00,115.67,115.72,115.42,115.48,24906.0,98.0436,98.0859,97.8317,97.8825,24906.0
2016-10-11 12:30:00,115.5,115.62,115.38,115.6,9095.0,97.8995,98.0012,97.7978,97.9842,9095.0
2016-10-11 12:40:00,115.53,115.67,115.52,115.52,7030.0,97.9249,98.0436,97.9164,97.9164,7030.0
2016-10-11 12:50:00,115.51,115.52,115.39,115.44,5621.0,97.9079,97.9164,97.8062,97.8486,5621.0
2016-10-11 13:00:00,115.42,115.42,115.17,115.23,15621.0,97.8317,97.8317,97.6198,97.6706,15621.0
2016-10-11 13:10:00,115.17,115.17,114.81,114.92,7458.0,97.6198,97.6198,97.3146,97.4079,7458.0
2016-10-11 13:20:00,114.94,115.15,114.91,115.14,8130.0,97.4248,97.6028,97.3994,97.5943,8130.0
2016-10-11 13:30:00,115.17,115.19,114.98,115.11,12781.0,97.6198,97.6367,97.4587,97.5689,12781.0
2016-10-11 13:40:00,115.08,115.13,114.92,114.92,12323.0,97.5435,97.5858,97.4079,97.4079,12323.0
2016-10-11 13:50:00,114.9,114.98,114.79,114.82,5603.0,97.3909,97.4587,97.2977,97.3231,5603.0
2016-10-11 14:00:00,114.81,115.04,114.78,115.01,17082.0,97.3146,97.5096,97.2892,97.4841,17082.0
2016-10-11 14:10:00,115.02,115.09,114.48,114.52,39117.0,97.4926,97.5519,97.0349,97.0688,39117.0
2016-10-11 14:20:00,114.52,114.93,114.46,114.88,32359.0,97.0688,97.4163,97.0179,97.3739,32359.0
2016-10-11 14:30:00,114.84,114.9,114.73,114.82,11877.0,97.34,97.3909,97.2468,97.3231,11877.0
2016-10-11 14:40:00,114.79,114.99,114.76,114.96,5932.0,97.2977,97.4672,97.2722,97.4418,5932.0
2016-10-11 14:50:00,114.93,114.97,114.78,114.88,9629.0,97.4163,97.4502,97.2892,97.3739,9629.0
2016-10-11 15:00:00,114.84,114.94,114.74,114.86,13919.0,97.34,97.4248,97.2553,97.357,13919.0
2016-10-11 15:10:00,114.83,115.13,114.83,115.13,11550.0,97.3316,97.5858,97.3316,97.5858,11550.0
2016-10-11 15:20:00,115.14,115.27,115.12,115.24,22298.0,97.5943,97.7045,97.5774,97.6791,22298.0
2016-10-11 15:30:00,115.24,115.42,115.14,115.42,27969.0,97.6791,97.8317,97.5943,97.8317,27969.0
2016-10-11 15:40:00,115.39,115.47,115.23,115.35,40060.0,97.8062,97.874,97.6706,97.7723,40060.0
2016-10-11 15:50:00,115.34,115.34,115.1,115.22,69401.0,97.7638,97.7638,97.5604,97.6621,69401.0
2016-10-12 09:30:00,115.39,115.4,114.52,114.57,16348.0,97.8062,97.8147,97.0688,97.1112,16348.0
2016-10-12 09:40:00,114.62,115.09,114.48,115.03,5306.0,97.1536,97.5519,97.0349,97.5011,5306.0
2016-10-12 09:50:00,114.99,115.53,114.99,115.41,4573.0,97.4672,97.9249,97.4672,97.8232,4573.0
2016-10-12 10:00:00,115.52,115.75,115.5,115.6,4751.0,97.9164,98.1114,97.8995,97.9842,4751.0
2016-10-12 10:10:00,115.58,115.84,115.58,115.64,9961.0,97.9673,98.1877,97.9673,98.0181,9961.0
2016-10-12 10:20:00,115.66,116.02,115.66,115.93,6431.0,98.0351,98.3402,98.0351,98.2639,6431.0
2016-10-12 10:30:00,115.89,115.98,115.73,115.83,3046.0,98.23,98.3063,98.0944,98.1792,3046.0
2016-10-12 10:40:00,115.8,115.87,115.7,115.7,2261.0,98.1538,98.2131,98.069,98.069,2261.0
2016-10-12 10:50:00,115.67,115.67,115.47,115.58,6922.0,98.0436,98.0436,97.874,97.9673,6922.0
2016-10-12 11:00:00,115.59,115.78,115.56,115.7,5908.0,97.9758,98.1368,97.9503,98.069,5908.0
2016-10-12 11:10:00,115.73,115.84,115.67,115.67,4309.0,98.0944,98.1877,98.0436,98.0436,4309.0
2016-10-12 11:20:00,115.67,115.9,115.63,115.88,4852.0,98.0436,98.2385,98.0097,98.2216,4852.0
2016-10-12 11:30:00,115.9,116.03,115.9,116.0,5353.0,98.2385,98.3487,98.2385,98.3233,5353.0
2016-10-12 11:40:00,115.95,116.05,115.92,116.0,5355.0,98.2809,98.3657,98.2555,98.3233,5355.0
2016-10-12 11:50:00,115.97,116.1,115.97,116.04,6798.0,98.2978,98.408,98.2978,98.3572,6798.0
2016-10-12 12:00:00,116.03,116.18,116.01,116.17,6977.0,98.3487,98.4758,98.3318,98.4674,6977.0
2016-10-12 12:10:00,116.16,116.3,116.14,116.3,9009.0,98.4589,98.5776,98.4419,98.5776,9009.0
2016-10-12 12:20:00,116.28,116.34,116.28,116.29,5465.0,98.5606,98.6115,98.5606,98.5691,5465.0
2016-10-12 12:30:00,116.28,116.42,116.23,116.29,15330.0,98.5606,98.6793,98.5182,98.5691,15330.0
2016-10-12 12:40:00,116.28,116.32,116.25,116.26,7600.0,98.5606,98.5945,98.5352,98.5437,7600.0
2016-10-12 12:50:00,116.21,116.29,116.2,116.26,5500.0,98.5013,98.5691,98.4928,98.5437,5500.0
2016-10-12 13:00:00,116.27,116.49,116.26,116.49,23630.0,98.5521,98.7386,98.5437,98.7386,23630.0
2016-10-12 13:10:00,116.46,116.49,116.28,116.45,8585.0,98.7132,98.7386,98.5606,98.7047,8585.0
2016-10-12 13:20:00,116.44,116.5,116.39,116.5,6981.0,98.6962,98.7471,98.6538,98.7471,6981.0
2016-10-12 13:30:00,116.46,116.49,116.35,116.4,4582.0,98.7132,98.7386,98.6199,98.6623,4582.0
2016-10-12 13:40:00,116.41,116.52,116.41,116.52,4200.0,98.6708,98.764,98.6708,98.764,4200.0
2016-10-12 13:50:00,116.49,116.6,116.47,116.6,6074.0,98.7386,98.8318,98.7217,98.8318,6074.0
2016-10-12 14:00:00,116.58,116.71,116.37,116.54,12712.0,98.8149,98.9251,98.6369,98.781,12712.0
2016-10-12 14:10:00,116.6,116.71,116.5,116.61,6295.0,98.8318,98.9251,98.7471,98.8403,6295.0
2016-10-12 14:20:00,116.59,116.61,116.35,116.38,6681.0,98.8234,98.8403,98.6199,98.6454,6681.0
2016-10-12 14:30:00,116.41,116.51,116.37,116.42,7200.0,98.6708,98.7556,98.6369,98.6793,7200.0
2016-10-12 14:40:00,116.41,116.44,116.26,116.36,8215.0,98.6708,98.6962,98.5437,98.6284,8215.0
2016-10-12 14:50:00,116.38,116.49,116.35,116.35,11316.0,98.6454,98.7386,98.6199,98.6199,11316.0
2016-10-12 15:00:00,116.37,116.48,116.23,116.44,12199.0,98.6369,98.7301,98.5182,98.6962,12199.0
2016-10-12 15:10:00,116.48,116.56,116.44,116.51,18724.0,98.7301,98.7979,98.6962,98.7556,18724.0
2016-10-12 15:20:00,116.53,116.58,116.37,116.39,14981.0,98.7725,98.8149,98.6369,98.6538,14981.0
2016-10-12 15:30:00,116.39,116.42,116.23,116.42,24303.0,98.6538,98.6793,98.5182,98.6793,24303.0
2016-10-12 15:40:00,116.41,116.5,116.38,116.43,29399.0,98.6708,98.7471,98.6454,98.6877,29399.0
2016-10-12 15:50:00,116.42,116.43,116.25,116.28,75235.0,98.6793,98.6877,98.5352,98.5606,75235.0
2016-10-13 09:30:00,115.48,115.89,115.23,115.52,71825.0,97.8825,98.23,97.6706,97.9164,71825.0
2016-10-13 09:40:00,115.52,115.91,115.45,115.87,23870.0,97.9164,98.247,97.8571,98.2131,23870.0
2016-10-13 09:50:00,115.82,115.85,115.31,115.46,22880.0,98.1707,98.1961,97.7384,97.8656,22880.0
2016-10-13 10:00:00,115.42,115.42,115.18,115.4,12048.0,97.8317,97.8317,97.6282,97.8147,12048.0
2016-10-13 10:10:00,115.41,115.44,115.17,115.28,10211.0,97.8232,97.8486,97.6198,97.713,10211.0
2016-10-13 10:20:00,115.25,116.03,115.23,115.32,80770.0,97.6876,98.3487,97.6706,97.7469,80770.0
2016-10-13 10:30:00,115.28,115.55,115.09,115.55,26721.0,97.713,97.9418,97.5519,97.9418,26721.0
2016-10-13 10:40:00,115.55,115.55,115.09,115.13,17110.0,97.9418,97.9418,97.5519,97.5858,17110.0
2016-10-13 10:50:00,115.14,115.47,115.14,115.47,13340.0,97.5943,97.874,97.5943,97.874,13340.0
2016-10-13 11:00:00,115.49,115.53,115.22,115.44,9910.0,97.891,97.9249,97.6621,97.8486,9910.0
2016-10-13 11:10:00,115.4,115.76,115.4,115.76,9603.0,97.8147,98.1198,97.8147,98.1198,9603.0
2016-10-13 11:20:00,115.8,116.11,115.77,116.01,8675.0,98.1538,98.4165,98.1283,98.3318,8675.0
2016-10-13 11:30:00,116.0,116.18,115.96,116.05,9533.0,98.3233,98.4758,98.2894,98.3657,9533.0
2016-10-13 11:40:00,116.05,116.07,115.9,115.96,4352.0,98.3657,98.3826,98.2385,98.2894,4352.0
2016-10-13 11:50:00,115.87,116.05,115.83,115.89,6912.0,98.2131,98.3657,98.1792,98.23,6912.0
2016-10-13 12:00:00,115.9,115.97,115.72,115.97,9246.0,98.2385,98.2978,98.0859,98.2978,9246.0
2016-10-13 12:10:00,115.97,116.1,115.97,115.98,9641.0,98.2978,98.408,98.2978,98.3063,9641.0
2016-10-13 12:20:00,115.97,116.1,115.97,116.07,14231.0,98.2978,98.408,98.2978,98.3826,14231.0
2016-10-13 12:30:00,116.07,116.42,116.03,116.4,12492.0,98.3826,98.6793,98.3487,98.6623,12492.0
2016-10-13 12:40:00,116.41,116.46,116.2,116.28,6423.0,98.6708,98.7132,98.4928,98.5606,6423.0
2016-10-13 12:50:00,116.3,116.33,116.13,116.18,7926.0,98.5776,98.603,98.4335,98.4758,7926.0
2016-10-13 13:00:00,116.17,116.32,116.14,116.25,11691.0,98.4674,98.5945,98.4419,98.5352,11691.0
2016-10-13 13:10:00,116.23,116.25,116.07,116.2,8291.0,98.5182,98.5352,98.3826,98.4928,8291.0
2016-10-13 13:20:00,116.23,116.28,116.17,116.23,10007.0,98.5182,98.5606,98.4674,98.5182,10007.0
2016-10-13 13:30:00,116.26,116.27,116.02,116.21,8150.0,98.5437,98.5521,98.3402,98.5013,8150.0
2016-10-13 13:40:00,116.21,116.42,116.21,116.24,10955.0,98.5013,98.6793,98.5013,98.5267,10955.0
2016-10-13 13:50:00,116.26,116.69,116.25,116.63,16462.0,98.5437,98.9081,98.5352,98.8573,16462.0
2016-10-13 14:00:00,116.63,116.83,116.6,116.78,13733.0,98.8573,99.0268,98.8318,98.9844,13733.0
2016-10-13 14:10:00,116.72,116.81,116.69,116.73,13016.0,98.9336,99.0098,98.9081,98.942,13016.0
2016-10-13 14:20:00,116.75,116.85,116.71,116.78,10928.0,98.959,99.0437,98.9251,98.9844,10928.0
2016-10-13 14:30:00,116.79,116.84,116.55,116.55,6593.0,98.9929,99.0353,98.7895,98.7895,6593.0
2016-10-13 14:40:00,116.57,116.73,116.56,116.67,10960.0,98.8064,98.942,98.7979,98.8912,10960.0
2016-10-13 14:50:00,116.69,116.88,116.65,116.73,12022.0,98.9081,99.0692,98.8742,98.942,12022.0
2016-10-13 15:00:00,116.72,116.76,116.65,116.75,8504.0,98.9336,98.9675,98.8742,98.959,8504.0
2016-10-13 15:10:00,116.7,116.79,116.64,116.65,7076.0,98.9166,98.9929,98.8657,98.8742,7076.0
2016-10-13 15:20:00,116.67,116.67,116.49,116.51,11097.0,98.8912,98.8912,98.7386,98.7556,11097.0
2016-10-13 15:30:00,116.51,116.63,116.45,116.52,19492.0,98.7556,98.8573,98.7047,98.764,19492.0
2016-10-13 15:40:00,116.52,116.57,116.37,116.37,32136.0,98.764,98.8064,98.6369,98.6369,32136.0
2016-10-13 15:50:00,116.34,116.35,116.2,116.3,64069.0,98.6115,98.6199,98.4928,98.5776,64069.0
2016-10-14 09:30:00,117.4,117.55,117.33,117.55,5447.0,99.5099,99.6371,99.4506,99.6371,5447.0
2016-10-14 09:40:00,117.63,117.75,117.52,117.59,3520.0,99.7049,99.8066,99.6116,99.671,3520.0
2016-10-14 09:50:00,117.54,117.55,117.35,117.45,14089.0,99.6286,99.6371,99.4676,99.5523,14089.0
2016-10-14 10:00:00,117.45,117.68,117.34,117.52,15998.0,99.5523,99.7473,99.4591,99.6116,15998.0
2016-10-14 10:10:00,117.51,117.96,117.51,117.96,11966.0,99.6032,99.9846,99.6032,99.9846,11966.0
2016-10-14 10:20:00,117.87,118.09,117.86,117.93,21259.0,99.9083,100.0948,99.8998,99.9592,21259.0
2016-10-14 10:30:00,117.93,118.17,117.87,117.92,21281.0,99.9592,100.1626,99.9083,99.9507,21281.0
2016-10-14 10:40:00,117.92,118.0,117.71,117.75,11906.0,99.9507,100.0185,99.7727,99.8066,11906.0
2016-10-14 10:50:00,117.74,117.78,117.55,117.65,9219.0,99.7981,99.832,99.6371,99.7218,9219.0
2016-10-14 11:00:00,117.64,117.66,117.14,117.29,32905.0,99.7134,99.7303,99.2896,99.4167,32905.0
2016-10-14 11:10:00,117.25,117.27,116.93,117.25,9821.0,99.3828,99.3997,99.1116,99.3828,9821.0
2016-10-14 11:20:00,117.19,117.4,117.18,117.2,12750.0,99.3319,99.5099,99.3235,99.3404,12750.0
2016-10-14 11:30:00,117.15,117.29,117.01,117.16,13297.0,99.298,99.4167,99.1794,99.3065,13297.0
2016-10-14 11:40:00,117.21,117.28,116.94,117.13,11372.0,99.3489,99.4082,99.12,99.2811,11372.0
2016-10-14 11:50:00,117.13,117.34,117.1,117.24,15674.0,99.2811,99.4591,99.2557,99.3743,15674.0
2016-10-14 12:00:00,117.17,117.36,117.17,117.24,14894.0,99.315,99.476,99.315,99.3743,14894.0
2016-10-14 12:10:00,117.24,117.25,116.99,117.0,9950.0,99.3743,99.3828,99.1624,99.1709,9950.0
2016-10-14 12:20:00,117.04,117.23,117.0,117.15,18274.0,99.2048,99.3658,99.1709,99.298,18274.0
2016-10-14 12:30:00,117.2,117.33,117.15,117.32,9000.0,99.3404,99.4506,99.298,99.4421,9000.0
2016-10-14 12:40:00,117.32,117.47,117.3,117.3,9700.0,99.4421,99.5693,99.4252,99.4252,9700.0
2016-10-14 12:50:00,117.3,117.44,117.27,117.4,10378.0,99.4252,99.5438,99.3997,99.5099,10378.0
2016-10-14 13:00:00,117.38,117.56,117.16,117.52,15349.0,99.493,99.6456,99.3065,99.6116,15349.0
2016-10-14 13:10:00,117.52,117.55,117.39,117.51,10550.0,99.6116,99.6371,99.5015,99.6032,10550.0
2016-10-14 13:20:00,117.51,117.56,117.32,117.32,9000.0,99.6032,99.6456,99.4421,99.4421,9000.0
2016-10-14 13:30:00,117.39,117.77,117.32,117.5,13791.0,99.5015,99.8236,99.4421,99.5947,13791.0
2016-10-14 13:40:00,117.47,117.5,117.31,117.4,13262.0,99.5693,99.5947,99.4336,99.5099,13262.0
2016-10-14 13:50:00,117.42,117.52,117.27,117.47,11896.0,99.5269,99.6116,99.3997,99.5693,11896.0
2016-10-14 14:00:00,117.38,117.45,117.16,117.22,13000.0,99.493,99.5523,99.3065,99.3574,13000.0
2016-10-14 14:10:00,117.16,117.37,117.12,117.31,10503.0,99.3065,99.4845,99.2726,99.4336,10503.0
2016-10-14 14:20:00,117.29,117.55,117.29,117.44,13500.0,99.4167,99.6371,99.4167,99.5438,13500.0
2016-10-14 14:30:00,117.47,117.49,117.22,117.27,10785.0,99.5693,99.5862,99.3574,99.3997,10785.0
2016-10-14 14:40:00,117.27,117.33,117.07,117.07,10395.0,99.3997,99.4506,99.2302,99.2302,10395.0
2016-10-14 14:50:00,117.06,117.22,117.03,117.06,10499.0,99.2217,99.3574,99.1963,99.2217,10499.0
2016-10-14 15:00:00,117.14,117.25,117.08,117.2,14100.0,99.2896,99.3828,99.2387,99.3404,14100.0
2016-10-14 15:10:00,117.22,117.22,117.09,117.14,21902.0,99.3574,99.3574,99.2472,99.2896,21902.0
2016-10-14 15:20:00,117.09,117.22,117.06,117.07,18106.0,99.2472,99.3574,99.2217,99.2302,18106.0
2016-10-14 15:30:00,117.08,117.27,117.07,117.26,21825.0,99.2387,99.3997,99.2302,99.3913,21825.0
2016-10-14 15:40:00,117.26,117.29,116.98,117.02,39147.0,99.3913,99.4167,99.1539,99.1878,39147.0
2016-10-14 15:50:00,117.02,117.09,116.78,116.79,84827.0,99.1878,99.2472,98.9844,98.9929,84827.0
2016-10-17 09:30:00,116.37,116.79,116.37,116.68,12797.0,98.6369,98.9929,98.6369,98.8997,12797.0
2016-10-17 09:40:00,116.54,116.65,116.38,116.63,5192.0,98.781,98.8742,98.6454,98.8573,5192.0
2016-10-17 09:50:00,116.68,116.74,116.44,116.51,6963.0,98.8997,98.9505,98.6962,98.7556,6963.0
2016-10-17 10:00:00,116.51,116.61,116.43,116.58,35823.0,98.7556,98.8403,98.6877,98.8149,35823.0
2016-10-17 10:10:00,116.67,116.86,116.57,116.67,8603.0,98.8912,99.0522,98.8064,98.8912,8603.0
2016-10-17 10:20:00,116.64,116.96,116.57,116.78,9240.0,98.8657,99.137,98.8064,98.9844,9240.0
2016-10-17 10:30:00,116.77,116.85,116.63,116.63,9927.0,98.9759,99.0437,98.8573,98.8573,9927.0
2016-10-17 10:40:00,116.63,116.75,116.42,116.46,7084.0,98.8573,98.959,98.6793,98.7132,7084.0
2016-10-17 10:50:00,116.48,116.52,116.27,116.45,6104.0,98.7301,98.764,98.5521,98.7047,6104.0
2016-10-17 11:00:00,116.44,116.53,116.4,116.42,6889.0,98.6962,98.7725,98.6623,98.6793,6889.0
2016-10-17 11:10:00,116.42,116.54,116.37,116.5,5883.0,98.6793,98.781,98.6369,98.7471,5883.0
2016-10-17 11:20:00,116.47,116.53,116.23,116.23,3901.0,98.7217,98.7725,98.5182,98.5182,3901.0
2016-10-17 11:30:00,116.24,116.43,116.24,116.37,8282.0,98.5267,98.6877,98.5267,98.6369,8282.0
2016-10-17 11:40:00,116.39,116.48,116.28,116.33,6110.0,98.6538,98.7301,98.5606,98.603,6110.0
2016-10-17 11:50:00,116.37,116.54,116.32,116.36,6237.0,98.6369,98.781,98.5945,98.6284,6237.0
2016-10-17 12:00:00,116.42,116.57,116.35,116.41,6506.0,98.6793,98.8064,98.6199,98.6708,6506.0
2016-10-17 12:10:00,116.4,116.46,116.31,116.4,2995.0,98.6623,98.7132,98.586,98.6623,2995.0
2016-10-17 12:20:00,116.43,116.47,116.27,116.28,6593.0,98.6877,98.7217,98.5521,98.5606,6593.0
2016-10-17 12:30:00,116.3,116.41,116.26,116.29,14684.0,98.5776,98.6708,98.5437,98.5691,14684.0
2016-10-17 12:40:00,116.27,116.29,116.02,116.14,30941.0,98.5521,98.5691,98.3402,98.4419,30941.0
2016-10-17 12:50:00,116.17,116.21,116.04,116.05,9319.0,98.4674,98.5013,98.3572,98.3657,9319.0
2016-10-17 13:00:00,116.07,116.17,115.96,116.01,10924.0,98.3826,98.4674,98.2894,98.3318,10924.0
2016-10-17 13:10:00,116.01,116.1,115.78,115.84,10959.0,98.3318,98.408,98.1368,98.1877,10959.0
2016-10-17 13:20:00,115.84,115.85,115.65,115.65,10755.0,98.1877,98.1961,98.0266,98.0266,10755.0
2016-10-17 13:30:00,115.69,115.69,115.56,115.64,17708.0,98.0605,98.0605,97.9503,98.0181,17708.0
2016-10-17 13:40:00,115.65,115.76,115.57,115.6,14978.0,98.0266,98.1198,97.9588,97.9842,14978.0
2016-10-17 13:50:00,115.57,115.61,115.37,115.42,14347.0,97.9588,97.9927,97.7893,97.8317,14347.0
2016-10-17 14:00:00,115.42,115.57,115.42,115.49,13920.0,97.8317,97.9588,97.8317,97.891,13920.0
2016-10-17 14:10:00,115.51,115.72,115.5,115.67,17120.0,97.9079,98.0859,97.8995,98.0436,17120.0
2016-10-17 14:20:00,115.65,115.69,115.51,115.55,13250.0,98.0266,98.0605,97.9079,97.9418,13250.0
2016-10-17 14:30:00,115.58,115.58,115.38,115.39,21907.0,97.9673,97.9673,97.7978,97.8062,21907.0
2016-10-17 14:40:00,115.39,115.53,115.36,115.43,26420.0,97.8062,97.9249,97.7808,97.8401,26420.0
2016-10-17 14:50:00,115.47,115.58,115.46,115.56,11440.0,97.874,97.9673,97.8656,97.9503,11440.0
2016-10-17 15:00:00,115.58,115.68,115.49,115.66,27674.0,97.9673,98.052,97.891,98.0351,27674.0
2016-10-17 15:10:00,115.66,115.66,115.48,115.52,16612.0,98.0351,98.0351,97.8825,97.9164,16612.0
2016-10-17 15:20:00,115.54,115.61,115.53,115.59,18526.0,97.9334,97.9927,97.9249,97.9758,18526.0
2016-10-17 15:30:00,115.59,115.63,115.49,115.57,22757.0,97.9758,98.0097,97.891,97.9588,22757.0
2016-10-17 15:40:00,115.55,115.64,115.5,115.56,29584.0,97.9418,98.0181,97.8995,97.9503,29584.0
2016-10-17 15:50:00,115.56,115.59,115.42,115.51,52650.0,97.9503,97.9758,97.8317,97.9079,52650.0
2016-10-18 09:30:00,116.76,117.12,116.32,116.33,11032.0,98.9675,99.2726,98.5945,98.603,11032.0
2016-10-18 09:40:00,116.42,116.68,115.97,116.0,12905.0,98.6793,98.8997,98.2978,98.3233,12905.0
2016-10-18 09:50:00,115.99,115.99,115.72,115.89,2813.0,98.3148,98.3148,98.0859,98.23,2813.0
2016-10-18 10:00:00,115.89,116.04,115.77,116.03,5653.0,98.23,98.3572,98.1283,98.3487,5653.0
2016-10-18 10:10:00,115.98,116.37,115.91,116.24,9197.0,98.3063,98.6369,98.247,98.5267,9197.0
2016-10-18 10:20:00,116.19,116.2,115.89,116.04,4142.0,98.4843,98.4928,98.23,98.3572,4142.0
2016-10-18 10:30:00,116.09,116.11,115.96,116.06,3050.0,98.3996,98.4165,98.2894,98.3741,3050.0
2016-10-18 10:40:00,116.04,116.16,116.03,116.12,4527.0,98.3572,98.4589,98.3487,98.425,4527.0
2016-10-18 10:50:00,116.1,116.12,116.0,116.09,3424.0,98.408,98.425,98.3233,98.3996,3424.0
2016-10-18 11:00:00,116.09,116.18,116.09,116.12,3092.0,98.3996,98.4758,98.3996,98.425,3092.0
2016-10-18 11:10:00,116.09,116.09,115.9,115.98,8318.0,98.3996,98.3996,98.2385,98.3063,8318.0
2016-10-18 11:20:00,115.96,116.04,115.89,116.0,10143.0,98.2894,98.3572,98.23,98.3233,10143.0
2016-10-18 11:30:00,116.01,116.07,115.92,116.0,4660.0,98.3318,98.3826,98.2555,98.3233,4660.0
2016-10-18 11:40:00,116.01,116.15,116.0,116.03,5900.0,98.3318,98.4504,98.3233,98.3487,5900.0
2016-10-18 11:50:00,116.05,116.09,115.98,116.09,11798.0,98.3657,98.3996,98.3063,98.3996,11798.0
2016-10-18 12:00:00,116.19,116.21,116.02,116.06,7151.0,98.4843,98.5013,98.3402,98.3741,7151.0
2016-10-18 12:10:00,116.1,116.13,115.99,115.99,7446.0,98.408,98.4335,98.3148,98.3148,7446.0
2016-10-18 12:20:00,116.01,116.07,115.99,116.07,5480.0,98.3318,98.3826,98.3148,98.3826,5480.0
2016-10-18 12:30:00,116.06,116.09,115.96,116.02,6329.0,98.3741,98.3996,98.2894,98.3402,6329.0
2016-10-18 12:40:00,116.06,116.07,115.95,115.96,3764.0,98.3741,98.3826,98.2809,98.2894,3764.0
2016-10-18 12:50:00,115.96,116.0,115.89,115.92,4259.0,98.2894,98.3233,98.23,98.2555,4259.0
2016-10-18 13:00:00,115.98,116.0,115.95,116.0,1930.0,98.3063,98.3233,98.2809,98.3233,1930.0
2016-10-18 13:10:00,116.01,116.01,115.95,115.96,5615.0,98.3318,98.3318,98.2809,98.2894,5615.0
2016-10-18 13:20:00,115.97,115.99,115.89,115.9,4800.0,98.2978,98.3148,98.23,98.2385,4800.0
2016-10-18 13:30:00,115.9,115.9,115.8,115.86,6800.0,98.2385,98.2385,98.1538,98.2046,6800.0
2016-10-18 13:40:00,115.88,115.9,115.79,115.79,7600.0,98.2216,98.2385,98.1453,98.1453,7600.0
2016-10-18 13:50:00,115.78,115.86,115.78,115.83,9058.0,98.1368,98.2046,98.1368,98.1792,9058.0
2016-10-18 14:00:00,115.81,115.91,115.8,115.87,9013.0,98.1622,98.247,98.1538,98.2131,9013.0
2016-10-18 14:10:00,115.87,116.0,115.87,115.97,11506.0,98.2131,98.3233,98.2131,98.2978,11506.0
2016-10-18 14:20:00,115.98,116.1,115.92,116.09,9496.0,98.3063,98.408,98.2555,98.3996,9496.0
2016-10-18 14:30:00,116.1,116.11,116.02,116.04,10026.0,98.408,98.4165,98.3402,98.3572,10026.0
2016-10-18 14:40:00,116.04,116.07,115.98,116.01,16199.0,98.3572,98.3826,98.3063,98.3318,16199.0
2016-10-18 14:50:00,116.01,116.02,115.94,115.94,9733.0,98.3318,98.3402,98.2724,98.2724,9733.0
2016-10-18 15:00:00,115.94,116.03,115.91,115.98,8967.0,98.2724,98.3487,98.247,98.3063,8967.0
2016-10-18 15:10:00,115.98,116.04,115.95,116.04,11168.0,98.3063,98.3572,98.2809,98.3572,11168.0
2016-10-18 15:20:00,116.03,116.08,116.02,116.06,12646.0,98.3487,98.3911,98.3402,98.3741,12646.0
2016-10-18 15:30:00,116.06,116.11,116.0,116.08,20815.0,98.3741,98.4165,98.3233,98.3911,20815.0
2016-10-18 15:40:00,116.07,116.12,115.98,115.98,28492.0,98.3826,98.425,98.3063,98.3063,28492.0
2016-10-18 15:50:00,115.93,116.03,115.91,115.95,44973.0,98.2639,98.3487,98.247,98.2809,44973.0
2016-10-19 09:30:00,116.07,116.49,115.66,115.84,9495.0,98.3826,98.7386,98.0351,98.1877,9495.0
2016-10-19 09:40:00,115.95,116.19,115.75,115.87,7713.0,98.2809,98.4843,98.1114,98.2131,7713.0
2016-10-19 09:50:00,115.9,116.27,115.87,116.05,14694.0,98.2385,98.5521,98.2131,98.3657,14694.0
2016-10-19 10:00:00,116.08,116.14,115.99,116.11,8242.0,98.3911,98.4419,98.3148,98.4165,8242.0
2016-10-19 10:10:00,116.14,116.29,116.07,116.17,14026.0,98.4419,98.5691,98.3826,98.4674,14026.0
2016-10-19 10:20:00,116.2,116.61,116.14,116.61,3986.0,98.4928,98.8403,98.4419,98.8403,3986.0
2016-10-19 10:30:00,116.67,116.69,116.52,116.65,9700.0,98.8912,98.9081,98.764,98.8742,9700.0
2016-10-19 10:40:00,116.67,117.04,116.66,117.04,30185.0,98.8912,99.2048,98.8827,99.2048,30185.0
2016-10-19 10:50:00,117.06,117.14,116.96,117.14,5619.0,99.2217,99.2896,99.137,99.2896,5619.0
2016-10-19 11:00:00,117.15,117.25,117.02,117.16,8132.0,99.298,99.3828,99.1878,99.3065,8132.0
2016-10-19 11:10:00,117.15,117.32,117.14,117.3,6300.0,99.298,99.4421,99.2896,99.4252,6300.0
2016-10-19 11:20:00,117.27,117.39,117.14,117.39,11379.0,99.3997,99.5015,99.2896,99.5015,11379.0
2016-10-19 11:30:00,117.44,117.64,117.33,117.54,15168.0,99.5438,99.7134,99.4506,99.6286,15168.0
2016-10-19 11:40:00,117.53,117.88,117.53,117.79,19807.0,99.6201,99.9168,99.6201,99.8405,19807.0
2016-10-19 11:50:00,117.76,117.86,117.66,117.69,14252.0,99.8151,99.8998,99.7303,99.7557,14252.0
2016-10-19 12:00:00,117.67,117.89,117.67,117.8,12800.0,99.7388,99.9253,99.7388,99.849,12800.0
2016-10-19 12:10:00,117.82,118.04,117.82,117.97,14551.0,99.8659,100.0524,99.8659,99.9931,14551.0
2016-10-19 12:20:00,117.97,118.22,117.91,118.14,11317.0,99.9931,100.205,99.9422,100.1372,11317.0
2016-10-19 12:30:00,118.15,118.3,118.09,118.25,15661.0,100.1456,100.2728,100.0948,100.2304,15661.0
2016-10-19 12:40:00,118.23,118.28,118.01,118.14,16732.0,100.2135,100.2558,100.027,100.1372,16732.0
2016-10-19 12:50:00,118.14,118.17,117.95,117.95,6940.0,100.1372,100.1626,99.9761,99.9761,6940.0
2016-10-19 13:00:00,117.99,118.02,117.84,117.87,4732.0,100.01,100.0355,99.8829,99.9083,4732.0
2016-10-19 13:10:00,117.85,118.11,117.85,118.1,4493.0,99.8914,100.1117,99.8914,100.1033,4493.0
2016-10-19 13:20:00,118.08,118.15,118.03,118.03,4705.0,100.0863,100.1456,100.0439,100.0439,4705.0
2016-10-19 13:30:00,118.04,118.12,118.0,118.02,5980.0,100.0524,100.1202,100.0185,100.0355,5980.0
2016-10-19 13:40:00,118.07,118.09,118.0,118.01,5923.0,100.0778,100.0948,100.0185,100.027,5923.0
2016-10-19 13:50:00,118.01,118.02,117.95,117.99,5137.0,100.027,100.0355,99.9761,100.01,5137.0
2016-10-19 14:00:00,118.02,118.13,117.92,117.96,10266.0,100.0355,100.1287,99.9507,99.9846,10266.0
2016-10-19 14:10:00,117.99,118.07,117.98,118.03,12013.0,100.01,100.0778,100.0016,100.0439,12013.0
2016-10-19 14:20:00,118.04,118.07,117.92,118.07,5825.0,100.0524,100.0778,99.9507,100.0778,5825.0
2016-10-19 14:30:00,118.06,118.06,117.91,117.99,7346.0,100.0694,100.0694,99.9422,100.01,7346.0
2016-10-19 14:40:00,117.96,117.98,117.86,117.95,7462.0,99.9846,100.0016,99.8998,99.9761,7462.0
2016-10-19 14:50:00,117.93,117.95,117.89,117.92,7155.0,99.9592,99.9761,99.9253,99.9507,7155.0
2016-10-19 15:00:00,117.9,117.96,117.86,117.89,12281.0,99.9337,99.9846,99.8998,99.9253,12281.0
2016-10-19 15:10:00,117.93,117.95,117.87,117.89,12938.0,99.9592,99.9761,99.9083,99.9253,12938.0
2016-10-19 15:20:00,117.9,117.95,117.86,117.86,15884.0,99.9337,99.9761,99.8998,99.8998,15884.0
2016-10-19 15:30:00,117.86,117.88,117.72,117.73,12269.0,99.8998,99.9168,99.7812,99.7896,12269.0
2016-10-19 15:40:00,117.71,117.74,117.62,117.67,24684.0,99.7727,99.7981,99.6964,99.7388,24684.0
2016-10-19 15:50:00,117.67,117.68,117.45,117.46,43892.0,99.7388,99.7473,99.5523,99.5608,43892.0
2016-10-20 09:30:00,117.14,117.14,116.43,116.47,25945.0,99.2896,99.2896,98.6877,98.7217,25945.0
2016-10-20 09:40:00,116.46,117.42,116.46,117.42,9085.0,98.7132,99.5269,98.7132,99.5269,9085.0
2016-10-20 09:50:00,117.38,117.43,117.08,117.41,8726.0,99.493,99.5354,99.2387,99.5184,8726.0
2016-10-20 10:00:00,117.54,117.66,117.38,117.4,10836.0,99.6286,99.7303,99.493,99.5099,10836.0
2016-10-20 10:10:00,117.39,117.43,117.12,117.15,7526.0,99.5015,99.5354,99.2726,99.298,7526.0
2016-10-20 10:20:00,117.12,117.25,117.02,117.11,6751.0,99.2726,99.3828,99.1878,99.2641,6751.0
2016-10-20 10:30:00,117.07,117.07,116.65,116.82,12431.0,99.2302,99.2302,98.8742,99.0183,12431.0
2016-10-20 10:40:00,116.85,117.17,116.85,117.17,7987.0,99.0437,99.315,99.0437,99.315,7987.0
2016-10-20 10:50:00,117.16,117.18,116.88,116.96,5378.0,99.3065,99.3235,99.0692,99.137,5378.0
2016-10-20 11:00:00,116.98,117.04,116.91,116.99,3626.0,99.1539,99.2048,99.0946,99.1624,3626.0
2016-10-20 11:10:00,116.92,117.11,116.87,117.11,5947.0,99.1031,99.2641,99.0607,99.2641,5947.0
2016-10-20 11:20:00,117.15,117.32,117.11,117.21,4213.0,99.298,99.4421,99.2641,99.3489,4213.0
2016-10-20 11:30:00,117.17,117.26,117.1,117.17,4723.0,99.315,99.3913,99.2557,99.315,4723.0
2016-10-20 11:40:00,117.11,117.27,117.07,117.26,2435.0,99.2641,99.3997,99.2302,99.3913,2435.0
2016-10-20 11:50:00,117.2,117.32,117.08,117.32,4700.0,99.3404,99.4421,99.2387,99.4421,4700.0
2016-10-20 12:00:00,117.38,117.47,117.29,117.35,4828.0,99.493,99.5693,99.4167,99.4676,4828.0
2016-10-20 12:10:00,117.35,117.42,117.33,117.33,3140.0,99.4676,99.5269,99.4506,99.4506,3140.0
2016-10-20 12:20:00,117.34,117.35,117.23,117.25,3787.0,99.4591,99.4676,99.3658,99.3828,3787.0
2016-10-20 12:30:00,117.27,117.37,117.2,117.37,3575.0,99.3997,99.4845,99.3404,99.4845,3575.0
2016-10-20 12:40:00,117.36,117.37,117.26,117.37,2700.0,99.476,99.4845,99.3913,99.4845,2700.0
2016-10-20 12:50:00,117.31,117.32,117.12,117.15,1809.0,99.4336,99.4421,99.2726,99.298,1809.0
2016-10-20 13:00:00,117.13,117.31,117.13,117.25,2396.0,99.2811,99.4336,99.2811,99.3828,2396.0
2016-10-20 13:10:00,117.25,117.26,117.18,117.18,3425.0,99.3828,99.3913,99.3235,99.3235,3425.0
2016-10-20 13:20:00,117.18,117.24,117.14,117.23,1700.0,99.3235,99.3743,99.2896,99.3658,1700.0
2016-10-20 13:30:00,117.18,117.29,117.18,117.28,3159.0,99.3235,99.4167,99.3235,99.4082,3159.0
2016-10-20 13:40:00,117.27,117.3,117.06,117.06,3577.0,99.3997,99.4252,99.2217,99.2217,3577.0
2016-10-20 13:50:00,117.05,117.05,116.75,116.78,12438.0,99.2133,99.2133,98.959,98.9844,12438.0
2016-10-20 14:00:00,116.79,116.98,116.79,116.88,21812.0,98.9929,99.1539,98.9929,99.0692,21812.0
2016-10-20 14:10:00,116.92,116.95,116.81,116.81,4807.0,99.1031,99.1285,99.0098,99.0098,4807.0
2016-10-20 14:20:00,116.8,116.95,116.71,116.95,5716.0,99.0014,99.1285,98.9251,99.1285,5716.0
2016-10-20 14:30:00,116.88,116.88,116.73,116.73,7254.0,99.0692,99.0692,98.942,98.942,7254.0
2016-10-20 14:40:00,116.79,116.95,116.67,116.94,6349.0,98.9929,99.1285,98.8912,99.12,6349.0
2016-10-20 14:50:00,116.9,116.94,116.8,116.94,2713.0,99.0861,99.12,99.0014,99.12,2713.0
2016-10-20 15:00:00,116.95,116.96,116.82,116.91,5540.0,99.1285,99.137,99.0183,99.0946,5540.0
2016-10-20 15:10:00,116.91,117.02,116.91,116.94,7949.0,99.0946,99.1878,99.0946,99.12,7949.0
2016-10-20 15:20:00,116.92,117.32,116.88,117.24,67073.0,99.1031,99.4421,99.0692,99.3743,67073.0
2016-10-20 15:30:00,117.27,117.56,117.25,117.56,63146.0,99.3997,99.6456,99.3828,99.6456,63146.0
2016-10-20 15:40:00,117.54,118.0,117.53,117.99,77536.0,99.6286,100.0185,99.6201,100.01,77536.0
2016-10-20 15:50:00,118.0,118.2,117.91,118.01,215375.0,100.0185,100.188,99.9422,100.027,215375.0
2016-10-21 09:30:00,116.94,116.94,116.28,116.5,53841.0,99.12,99.12,98.5606,98.7471,53841.0
2016-10-21 09:40:00,116.49,117.11,116.46,117.09,19278.0,98.7386,99.2641,98.7132,99.2472,19278.0
2016-10-21 09:50:00,117.11,117.31,117.11,117.15,6947.0,99.2641,99.4336,99.2641,99.298,6947.0
2016-10-21 10:00:00,117.19,117.29,117.01,117.06,25759.0,99.3319,99.4167,99.1794,99.2217,25759.0
2016-10-21 10:10:00,117.07,117.2,116.94,117.2,15149.0,99.2302,99.3404,99.12,99.3404,15149.0
2016-10-21 10:20:00,117.22,117.35,117.11,117.27,22691.0,99.3574,99.4676,99.2641,99.3997,22691.0
2016-10-21 10:30:00,117.28,117.75,117.25,117.62,36048.0,99.4082,99.8066,99.3828,99.6964,36048.0
2016-10-21 10:40:00,117.61,117.92,117.61,117.65,9443.0,99.6879,99.9507,99.6879,99.7218,9443.0
2016-10-21 10:50:00,117.63,126.0,117.56,123.91,1077752.0,99.7049,106.7994,99.6456,105.0279,1077752.0
2016-10-21 11:00:00,123.91,125.66,122.64,122.87,670762.0,105.0279,106.5112,103.9514,104.1464,670762.0
2016-10-21 11:10:00,122.88,123.75,122.65,123.7,195002.0,104.1549,104.8923,103.9599,104.8499,195002.0
2016-10-21 11:20:00,123.74,125.02,123.55,125.0,236041.0,104.8838,105.9688,104.7228,105.9518,236041.0
2016-10-21 11:30:00,125.0,125.24,124.48,124.7,133304.0,105.9518,106.1552,105.511,105.6975,133304.0
2016-10-21 11:40:00,124.71,124.99,124.16,124.26,121652.0,105.706,105.9433,105.2398,105.3246,121652.0
2016-10-21 11:50:00,124.06,125.38,123.95,125.29,154402.0,105.155,106.2739,105.0618,106.1976,154402.0
2016-10-21 12:00:00,125.34,126.15,125.24,125.8,233423.0,106.24,106.9266,106.1552,106.6299,233423.0
2016-10-21 12:10:00,125.77,126.15,125.56,125.89,89791.0,106.6045,106.9266,106.4265,106.7062,89791.0
2016-10-21 12:20:00,125.84,125.9,124.48,124.48,166832.0,106.6638,106.7147,105.511,105.511,166832.0
2016-10-21 12:30:00,124.53,124.68,124.28,124.28,80875.0,105.5534,105.6806,105.3415,105.3415,80875.0
2016-10-21 12:40:00,124.28,124.4,123.85,123.89,46624.0,105.3415,105.4432,104.977,105.011,46624.0
2016-10-21 12:50:00,123.92,123.93,123.41,123.9,148091.0,105.0364,105.0449,104.6041,105.0194,148091.0
2016-10-21 13:00:00,123.9,124.28,123.89,124.14,54950.0,105.0194,105.3415,105.011,105.2229,54950.0
2016-10-21 13:10:00,124.14,124.25,123.97,124.15,77962.0,105.2229,105.3161,105.0788,105.2313,77962.0
2016-10-21 13:20:00,124.18,124.22,123.58,123.59,94924.0,105.2568,105.2907,104.7482,104.7567,94924.0
2016-10-21 13:30:00,123.6,123.86,123.4,123.65,105472.0,104.7651,104.9855,104.5956,104.8075,105472.0
2016-10-21 13:40:00,123.66,123.74,123.18,123.34,123431.0,104.816,104.8838,104.4091,104.5448,123431.0
2016-10-21 13:50:00,123.47,123.51,122.59,123.11,119720.0,104.655,104.6889,103.9091,104.3498,119720.0
2016-10-21 14:00:00,123.15,123.24,122.68,122.69,65079.0,104.3837,104.46,103.9853,103.9938,65079.0
2016-10-21 14:10:00,122.68,122.82,122.55,122.7,72947.0,103.9853,104.104,103.8751,104.0023,72947.0
2016-10-21 14:20:00,122.7,122.81,122.41,122.5,80342.0,104.0023,104.0955,103.7565,103.8328,80342.0
2016-10-21 14:30:00,122.5,122.85,122.24,122.54,145776.0,103.8328,104.1294,103.6124,103.8667,145776.0
2016-10-21 14:40:00,122.53,123.26,122.48,122.74,185328.0,103.8582,104.477,103.8158,104.0362,185328.0
2016-10-21 14:50:00,122.76,123.42,122.73,123.22,93053.0,104.0531,104.6126,104.0277,104.4431,93053.0
2016-10-21 15:00:00,123.22,123.6,123.09,123.55,53631.0,104.4431,104.7651,104.3329,104.7228,53631.0
2016-10-21 15:10:00,123.55,123.85,123.43,123.43,84635.0,104.7228,104.977,104.621,104.621,84635.0
2016-10-21 15:20:00,123.39,123.77,123.27,123.59,84965.0,104.5871,104.9092,104.4854,104.7567,84965.0
2016-10-21 15:30:00,123.62,123.67,123.42,123.46,69717.0,104.7821,104.8245,104.6126,104.6465,69717.0
2016-10-21 15:40:00,123.45,123.67,123.25,123.27,155203.0,104.638,104.8245,104.4685,104.4854,155203.0
2016-10-21 15:50:00,123.28,123.37,122.89,123.0,642921.0,104.4939,104.5702,104.1633,104.2566,642921.0
2016-10-24 09:30:00,123.91,124.5,123.05,123.88,63520.0,105.0279,105.528,104.299,105.0025,63520.0
2016-10-24 09:40:00,123.88,123.88,123.02,123.23,61480.0,105.0025,105.0025,104.2735,104.4515,61480.0
2016-10-24 09:50:00,123.2,123.7,123.08,123.55,56836.0,104.4261,104.8499,104.3244,104.7228,56836.0
2016-10-24 10:00:00,123.55,124.18,123.54,123.71,20128.0,104.7228,105.2568,104.7143,104.8584,20128.0
2016-10-24 10:10:00,123.59,123.59,119.8,120.35,570753.0,104.7567,104.7567,101.5442,102.0104,570753.0
2016-10-24 10:20:00,120.28,120.55,119.31,120.18,236953.0,101.9511,102.1799,101.1289,101.8663,236953.0
2016-10-24 10:30:00,120.18,121.9,120.14,121.47,118799.0,101.8663,103.3242,101.8324,102.9597,118799.0
2016-10-24 10:40:00,121.47,121.55,120.51,120.63,59502.0,102.9597,103.0275,102.146,102.2477,59502.0
2016-10-24 10:50:00,120.68,120.68,120.25,120.4,35724.0,102.2901,102.2901,101.9256,102.0528,35724.0
2016-10-24 11:00:00,120.41,120.42,119.93,120.21,31956.0,102.0613,102.0697,101.6544,101.8917,31956.0
2016-10-24 11:10:00,120.26,120.4,120.03,120.1,33098.0,101.9341,102.0528,101.7392,101.7985,33098.0
2016-10-24 11:20:00,120.06,120.47,119.87,119.94,41493.0,101.7646,102.1121,101.6035,101.6629,41493.0
2016-10-24 11:30:00,119.95,120.61,119.95,120.56,23422.0,101.6714,102.2308,101.6714,102.1884,23422.0
2016-10-24 11:40:00,120.61,120.62,120.0,120.06,29392.0,102.2308,102.2393,101.7137,101.7646,29392.0
2016-10-24 11:50:00,120.07,120.13,119.94,119.98,15027.0,101.7731,101.8239,101.6629,101.6968,15027.0
2016-10-24 12:00:00,120.0,120.0,119.38,119.82,38716.0,101.7137,101.7137,101.1882,101.5612,38716.0
2016-10-24 12:10:00,119.82,119.86,119.46,119.46,16489.0,101.5612,101.5951,101.256,101.256,16489.0
2016-10-24 12:20:00,119.44,119.52,119.32,119.36,24142.0,101.2391,101.3069,101.1374,101.1713,24142.0
2016-10-24 12:30:00,119.42,119.43,119.13,119.23,28047.0,101.2221,101.2306,100.9763,101.0611,28047.0
2016-10-24 12:40:00,119.24,119.29,119.08,119.25,28304.0,101.0695,101.1119,100.9339,101.078,28304.0
2016-10-24 12:50:00,119.24,119.41,119.19,119.4,18332.0,101.0695,101.2136,101.0272,101.2052,18332.0
2016-10-24 13:00:00,119.4,119.45,119.32,119.34,8916.0,101.2052,101.2475,101.1374,101.1543,8916.0
2016-10-24 13:10:00,119.35,119.38,119.16,119.34,17808.0,101.1628,101.1882,101.0017,101.1543,17808.0
2016-10-24 13:20:00,119.36,119.46,119.31,119.41,19293.0,101.1713,101.256,101.1289,101.2136,19293.0
2016-10-24 13:30:00,119.46,119.46,119.29,119.39,14885.0,101.256,101.256,101.1119,101.1967,14885.0
2016-10-24 13:40:00,119.41,119.45,119.3,119.32,15050.0,101.2136,101.2475,101.1204,101.1374,15050.0
2016-10-24 13:50:00,119.32,119.43,119.29,119.38,16451.0,101.1374,101.2306,101.1119,101.1882,16451.0
2016-10-24 14:00:00,119.39,119.75,119.39,119.61,20387.0,101.1967,101.5018,101.1967,101.3832,20387.0
2016-10-24 14:10:00,119.61,119.65,119.39,119.48,24528.0,101.3832,101.4171,101.1967,101.273,24528.0
2016-10-24 14:20:00,119.46,119.69,119.44,119.61,25279.0,101.256,101.451,101.2391,101.3832,25279.0
2016-10-24 14:30:00,119.6,119.62,119.46,119.48,18490.0,101.3747,101.3916,101.256,101.273,18490.0
2016-10-24 14:40:00,119.48,119.64,119.48,119.59,25311.0,101.273,101.4086,101.273,101.3662,25311.0
2016-10-24 14:50:00,119.59,119.74,119.57,119.63,17852.0,101.3662,101.4934,101.3493,101.4001,17852.0
2016-10-24 15:00:00,119.62,119.71,119.61,119.64,20310.0,101.3916,101.4679,101.3832,101.4086,20310.0
2016-10-24 15:10:00,119.66,119.7,119.61,119.68,23060.0,101.4255,101.4594,101.3832,101.4425,23060.0
2016-10-24 15:20:00,119.67,119.76,119.52,119.74,28790.0,101.434,101.5103,101.3069,101.4934,28790.0
2016-10-24 15:30:00,119.74,119.78,119.56,119.73,47689.0,101.4934,101.5273,101.3408,101.4849,47689.0
2016-10-24 15:40:00,119.73,119.73,119.51,119.61,51262.0,101.4849,101.4849,101.2984,101.3832,51262.0
2016-10-24 15:50:00,119.61,119.84,119.57,119.65,140393.0,101.3832,101.5781,101.3493,101.4171,140393.0
2016-10-25 09:30:00,118.18,119.13,118.18,118.79,34614.0,100.1711,100.9763,100.1711,100.6881,34614.0
2016-10-25 09:40:00,118.86,119.25,118.83,119.25,19211.0,100.7475,101.078,100.722,101.078,19211.0
2016-10-25 09:50:00,119.23,119.23,118.84,119.18,8876.0,101.0611,101.0611,100.7305,101.0187,8876.0
2016-10-25 10:00:00,119.12,119.24,118.86,119.16,19517.0,100.9678,101.0695,100.7475,101.0017,19517.0
2016-10-25 10:10:00,119.15,119.45,119.15,119.38,19003.0,100.9933,101.2475,100.9933,101.1882,19003.0
2016-10-25 10:20:00,119.36,119.42,119.0,119.02,13839.0,101.1713,101.2221,100.8661,100.8831,13839.0
2016-10-25 10:30:00,118.98,119.0,118.59,118.59,17029.0,100.8492,100.8661,100.5186,100.5186,17029.0
2016-10-25 10:40:00,118.58,118.58,117.9,117.99,23655.0,100.5101,100.5101,99.9337,100.01,23655.0
2016-10-25 10:50:00,117.92,118.23,117.92,118.21,12328.0,99.9507,100.2135,99.9507,100.1965,12328.0
2016-10-25 11:00:00,118.2,118.56,118.19,118.52,13646.0,100.188,100.4932,100.1796,100.4593,13646.0
2016-10-25 11:10:00,118.52,118.59,118.3,118.36,10262.0,100.4593,100.5186,100.2728,100.3236,10262.0
2016-10-25 11:20:00,118.31,118.57,118.01,118.5,15058.0,100.2813,100.5016,100.027,100.4423,15058.0
2016-10-25 11:30:00,118.45,118.54,118.41,118.46,7898.0,100.3999,100.4762,100.366,100.4084,7898.0
2016-10-25 11:40:00,118.46,118.56,118.35,118.43,13514.0,100.4084,100.4932,100.3152,100.383,13514.0
2016-10-25 11:50:00,118.42,118.6,118.42,118.57,19133.0,100.3745,100.5271,100.3745,100.5016,19133.0
2016-10-25 12:00:00,118.58,118.62,118.32,118.48,9039.0,100.5101,100.544,100.2897,100.4254,9039.0
2016-10-25 12:10:00,118.46,118.54,118.37,118.43,14508.0,100.4084,100.4762,100.3321,100.383,14508.0
2016-10-25 12:20:00,118.4,118.47,118.34,118.35,11195.0,100.3575,100.4169,100.3067,100.3152,11195.0
2016-10-25 12:30:00,118.4,118.6,118.35,118.55,8254.0,100.3575,100.5271,100.3152,100.4847,8254.0
2016-10-25 12:40:00,118.5,118.65,118.41,118.57,8917.0,100.4423,100.5695,100.366,100.5016,8917.0
2016-10-25 12:50:00,118.59,118.6,118.5,118.5,4561.0,100.5186,100.5271,100.4423,100.4423,4561.0
2016-10-25 13:00:00,118.48,118.5,118.4,118.42,10623.0,100.4254,100.4423,100.3575,100.3745,10623.0
2016-10-25 13:10:00,118.44,118.56,118.4,118.5,7441.0,100.3915,100.4932,100.3575,100.4423,7441.0
2016-10-25 13:20:00,118.49,118.51,118.35,118.39,8179.0,100.4338,100.4508,100.3152,100.3491,8179.0
2016-10-25 13:30:00,118.39,118.48,118.32,118.45,11484.0,100.3491,100.4254,100.2897,100.3999,11484.0
2016-10-25 13:40:00,118.45,118.51,118.4,118.44,8298.0,100.3999,100.4508,100.3575,100.3915,8298.0
2016-10-25 13:50:00,118.44,118.59,118.43,118.59,12410.0,100.3915,100.5186,100.383,100.5186,12410.0
2016-10-25 14:00:00,118.63,118.92,118.63,118.9,10841.0,100.5525,100.7983,100.5525,100.7814,10841.0
2016-10-25 14:10:00,118.89,118.9,118.68,118.76,11166.0,100.7729,100.7814,100.5949,100.6627,11166.0
2016-10-25 14:20:00,118.76,118.83,118.75,118.81,8788.0,100.6627,100.722,100.6542,100.7051,8788.0
2016-10-25 14:30:00,118.78,118.87,118.71,118.87,10736.0,100.6796,100.7559,100.6203,100.7559,10736.0
2016-10-25 14:40:00,118.86,118.97,118.83,118.85,10663.0,100.7475,100.8407,100.722,100.739,10663.0
2016-10-25 14:50:00,118.84,118.94,118.72,118.77,15195.0,100.7305,100.8153,100.6288,100.6712,15195.0
2016-10-25 15:00:00,118.76,118.85,118.72,118.81,13580.0,100.6627,100.739,100.6288,100.7051,13580.0
2016-10-25 15:10:00,118.8,119.01,118.79,118.94,39979.0,100.6966,100.8746,100.6881,100.8153,39979.0
2016-10-25 15:20:00,118.95,119.04,118.9,118.97,29635.0,100.8237,100.9,100.7814,100.8407,29635.0
2016-10-25 15:30:00,118.95,119.03,118.83,118.9,46436.0,100.8237,100.8915,100.722,100.7814,46436.0
2016-10-25 15:40:00,118.88,118.95,118.67,118.68,57749.0,100.7644,100.8237,100.5864,100.5949,57749.0
2016-10-25 15:50:00,118.72,118.72,118.58,118.62,72329.0,100.6288,100.6288,100.5101,100.544,72329.0
2016-10-26 09:30:00,118.49,119.01,118.36,118.81,10889.0,100.4338,100.8746,100.3236,100.7051,10889.0
2016-10-26 09:40:00,118.91,119.44,118.9,118.96,10615.0,100.7898,101.2391,100.7814,100.8322,10615.0
2016-10-26 09:50:00,119.01,119.33,118.91,119.25,11658.0,100.8746,101.1458,100.7898,101.078,11658.0
2016-10-26 10:00:00,119.14,119.28,118.99,119.2,7379.0,100.9848,101.1034,100.8576,101.0356,7379.0
2016-10-26 10:10:00,119.2,119.25,119.01,119.04,5143.0,101.0356,101.078,100.8746,100.9,5143.0
2016-10-26 10:20:00,119.12,119.35,119.07,119.27,4947.0,100.9678,101.1628,100.9255,101.095,4947.0
2016-10-26 10:30:00,119.31,119.8,119.31,119.76,11749.0,101.1289,101.5442,101.1289,101.5103,11749.0
2016-10-26 10:40:00,119.77,119.99,119.76,119.99,8606.0,101.5188,101.7053,101.5103,101.7053,8606.0
2016-10-26 10:50:00,119.96,120.32,119.83,120.32,14328.0,101.6798,101.985,101.5696,101.985,14328.0
2016-10-26 11:00:00,120.39,120.73,120.31,120.5,11118.0,102.0443,102.3325,101.9765,102.1375,11118.0
2016-10-26 11:10:00,120.54,120.77,120.45,120.7,19682.0,102.1714,102.3664,102.0952,102.3071,19682.0
2016-10-26 11:20:00,120.72,120.85,120.69,120.82,16492.0,102.324,102.4342,102.2986,102.4088,16492.0
2016-10-26 11:30:00,120.85,121.09,120.85,121.09,9972.0,102.4342,102.6376,102.4342,102.6376,9972.0
2016-10-26 11:40:00,121.04,121.06,120.9,121.06,17028.0,102.5953,102.6122,102.4766,102.6122,17028.0
2016-10-26 11:50:00,121.12,121.18,120.76,120.76,19671.0,102.6631,102.7139,102.3579,102.3579,19671.0
2016-10-26 12:00:00,120.79,120.96,120.79,120.95,10544.0,102.3833,102.5274,102.3833,102.519,10544.0
2016-10-26 12:10:00,120.94,121.05,120.92,120.98,19867.0,102.5105,102.6037,102.4935,102.5444,19867.0
2016-10-26 12:20:00,120.99,121.08,120.86,120.88,8412.0,102.5529,102.6292,102.4427,102.4596,8412.0
2016-10-26 12:30:00,120.87,121.03,120.82,121.03,8538.0,102.4512,102.5868,102.4088,102.5868,8538.0
2016-10-26 12:40:00,120.99,121.13,120.97,121.12,2850.0,102.5529,102.6715,102.5359,102.6631,2850.0
2016-10-26 12:50:00,121.12,121.17,120.93,120.93,6322.0,102.6631,102.7054,102.502,102.502,6322.0
2016-10-26 13:00:00,120.91,120.99,120.81,120.81,9100.0,102.4851,102.5529,102.4003,102.4003,9100.0
2016-10-26 13:10:00,120.79,120.8,120.62,120.71,10848.0,102.3833,102.3918,102.2393,102.3155,10848.0
2016-10-26 13:20:00,120.71,120.76,120.68,120.69,7234.0,102.3155,102.3579,102.2901,102.2986,7234.0
2016-10-26 13:30:00,120.71,120.71,120.5,120.52,3977.0,102.3155,102.3155,102.1375,102.1545,3977.0
2016-10-26 13:40:00,120.52,120.52,120.31,120.34,2731.0,102.1545,102.1545,101.9765,102.0019,2731.0
2016-10-26 13:50:00,120.38,120.41,120.15,120.26,5730.0,102.0358,102.0613,101.8409,101.9341,5730.0
2016-10-26 14:00:00,120.3,120.4,120.21,120.4,8424.0,101.968,102.0528,101.8917,102.0528,8424.0
2016-10-26 14:10:00,120.35,120.6,120.33,120.48,7840.0,102.0104,102.2223,101.9934,102.1206,7840.0
2016-10-26 14:20:00,120.5,120.6,120.45,120.6,9470.0,102.1375,102.2223,102.0952,102.2223,9470.0
2016-10-26 14:30:00,120.6,120.72,120.45,120.72,7833.0,102.2223,102.324,102.0952,102.324,7833.0
2016-10-26 14:40:00,120.7,120.73,120.64,120.68,4928.0,102.3071,102.3325,102.2562,102.2901,4928.0
2016-10-26 14:50:00,120.71,120.82,120.62,120.73,4991.0,102.3155,102.4088,102.2393,102.3325,4991.0
2016-10-26 15:00:00,120.79,120.79,120.65,120.69,10843.0,102.3833,102.3833,102.2647,102.2986,10843.0
2016-10-26 15:10:00,120.67,121.01,120.67,120.99,23407.0,102.2816,102.5698,102.2816,102.5529,23407.0
2016-10-26 15:20:00,121.0,121.06,120.89,120.95,20460.0,102.5613,102.6122,102.4681,102.519,20460.0
2016-10-26 15:30:00,120.97,120.98,120.79,120.84,13176.0,102.5359,102.5444,102.3833,102.4257,13176.0
2016-10-26 15:40:00,120.84,120.89,120.77,120.77,36131.0,102.4257,102.4681,102.3664,102.3664,36131.0
2016-10-26 15:50:00,120.78,120.83,120.57,120.62,48692.0,102.3749,102.4173,102.1969,102.2393,48692.0
2016-10-27 09:30:00,120.5,121.02,119.09,119.31,51125.0,102.1375,102.5783,100.9424,101.1289,51125.0
2016-10-27 09:40:00,119.32,119.76,118.93,119.68,34905.0,101.1374,101.5103,100.8068,101.4425,34905.0
2016-10-27 09:50:00,119.69,119.73,119.26,119.41,15844.0,101.451,101.4849,101.0865,101.2136,15844.0
2016-10-27 10:00:00,119.51,119.52,118.92,119.03,11040.0,101.2984,101.3069,100.7983,100.8915,11040.0
2016-10-27 10:10:00,119.03,119.03,118.5,118.5,10440.0,100.8915,100.8915,100.4423,100.4423,10440.0
2016-10-27 10:20:00,118.5,118.76,118.24,118.73,8414.0,100.4423,100.6627,100.2219,100.6373,8414.0
2016-10-27 10:30:00,118.75,119.01,118.56,118.56,10074.0,100.6542,100.8746,100.4932,100.4932,10074.0
2016-10-27 10:40:00,118.54,118.97,118.54,118.93,15278.0,100.4762,100.8407,100.4762,100.8068,15278.0
2016-10-27 10:50:00,119.05,119.1,118.7,118.7,7148.0,100.9085,100.9509,100.6118,100.6118,7148.0
2016-10-27 11:00:00,118.78,118.84,118.53,118.78,8699.0,100.6796,100.7305,100.4677,100.6796,8699.0
2016-10-27 11:10:00,118.79,118.92,118.76,118.8,10113.0,100.6881,100.7983,100.6627,100.6966,10113.0
2016-10-27 11:20:00,118.78,118.86,118.58,118.86,7020.0,100.6796,100.7475,100.5101,100.7475,7020.0
2016-10-27 11:30:00,118.86,118.96,118.49,118.57,7814.0,100.7475,100.8322,100.4338,100.5016,7814.0
2016-10-27 11:40:00,118.61,118.64,118.39,118.39,8808.0,100.5355,100.561,100.3491,100.3491,8808.0
2016-10-27 11:50:00,118.41,118.9,118.33,118.82,9340.0,100.366,100.7814,100.2982,100.7135,9340.0
2016-10-27 12:00:00,118.83,118.83,118.59,118.7,11442.0,100.722,100.722,100.5186,100.6118,11442.0
2016-10-27 12:10:00,118.69,118.72,118.36,118.36,13119.0,100.6034,100.6288,100.3236,100.3236,13119.0
2016-10-27 12:20:00,118.37,118.39,118.25,118.27,6807.0,100.3321,100.3491,100.2304,100.2474,6807.0
2016-10-27 12:30:00,118.27,118.28,117.97,118.05,15784.0,100.2474,100.2558,99.9931,100.0609,15784.0
2016-10-27 12:40:00,118.04,118.18,117.9,118.06,11147.0,100.0524,100.1711,99.9337,100.0694,11147.0
2016-10-27 12:50:00,118.08,118.15,118.02,118.11,8143.0,100.0863,100.1456,100.0355,100.1117,8143.0
2016-10-27 13:00:00,118.15,118.18,118.04,118.05,10331.0,100.1456,100.1711,100.0524,100.0609,10331.0
2016-10-27 13:10:00,118.04,118.21,118.04,118.09,10781.0,100.0524,100.1965,100.0524,100.0948,10781.0
2016-10-27 13:20:00,118.09,118.18,118.06,118.14,7277.0,100.0948,100.1711,100.0694,100.1372,7277.0
2016-10-27 13:30:00,118.17,118.42,118.06,118.42,16890.0,100.1626,100.3745,100.0694,100.3745,16890.0
2016-10-27 13:40:00,118.42,118.42,118.26,118.26,14802.0,100.3745,100.3745,100.2389,100.2389,14802.0
2016-10-27 13:50:00,118.26,118.44,118.26,118.26,7589.0,100.2389,100.3915,100.2389,100.2389,7589.0
2016-10-27 14:00:00,118.26,118.36,118.22,118.26,13649.0,100.2389,100.3236,100.205,100.2389,13649.0
2016-10-27 14:10:00,118.25,118.41,118.23,118.32,11913.0,100.2304,100.366,100.2135,100.2897,11913.0
2016-10-27 14:20:00,118.28,118.29,118.19,118.27,10848.0,100.2558,100.2643,100.1796,100.2474,10848.0
2016-10-27 14:30:00,118.26,118.27,117.97,118.11,10976.0,100.2389,100.2474,99.9931,100.1117,10976.0
2016-10-27 14:40:00,118.1,118.13,117.99,117.99,8053.0,100.1033,100.1287,100.01,100.01,8053.0
2016-10-27 14:50:00,117.99,118.08,117.97,118.08,9875.0,100.01,100.0863,99.9931,100.0863,9875.0
2016-10-27 15:00:00,118.11,118.13,118.03,118.03,9246.0,100.1117,100.1287,100.0439,100.0439,9246.0
2016-10-27 15:10:00,118.04,118.06,117.88,117.92,17223.0,100.0524,100.0694,99.9168,99.9507,17223.0
2016-10-27 15:20:00,117.91,118.16,117.89,118.14,17472.0,99.9422,100.1541,99.9253,100.1372,17472.0
2016-10-27 15:30:00,118.16,118.2,118.04,118.07,24522.0,100.1541,100.188,100.0524,100.0778,24522.0
2016-10-27 15:40:00,118.07,118.14,118.03,118.12,29471.0,100.0778,100.1372,100.0439,100.1202,29471.0
2016-10-27 15:50:00,118.12,118.24,118.06,118.2,68615.0,100.1202,100.2219,100.0694,100.188,68615.0
2016-10-28 09:30:00,118.49,119.74,118.26,119.45,14186.0,100.4338,101.4934,100.2389,101.2475,14186.0
2016-10-28 09:40:00,119.44,119.69,119.29,119.29,8197.0,101.2391,101.451,101.1119,101.1119,8197.0
2016-10-28 09:50:00,119.24,119.55,119.15,119.35,11287.0,101.0695,101.3323,100.9933,101.1628,11287.0
2016-10-28 10:00:00,119.35,119.37,118.91,118.91,7243.0,101.1628,101.1797,100.7898,100.7898,7243.0
2016-10-28 10:10:00,119.02,119.29,119.0,119.19,8690.0,100.8831,101.1119,100.8661,101.0272,8690.0
2016-10-28 10:20:00,119.29,119.6,119.17,119.6,4123.0,101.1119,101.3747,101.0102,101.3747,4123.0
2016-10-28 10:30:00,119.54,119.85,119.41,119.76,7589.0,101.3238,101.5866,101.2136,101.5103,7589.0
2016-10-28 10:40:00,119.88,119.96,119.74,119.96,3783.0,101.612,101.6798,101.4934,101.6798,3783.0
2016-10-28 10:50:00,119.94,119.96,119.77,119.77,4158.0,101.6629,101.6798,101.5188,101.5188,4158.0
2016-10-28 11:00:00,119.83,119.93,119.74,119.74,7618.0,101.5696,101.6544,101.4934,101.4934,7618.0
2016-10-28 11:10:00,119.82,119.86,119.74,119.8,9297.0,101.5612,101.5951,101.4934,101.5442,9297.0
2016-10-28 11:20:00,119.81,120.06,119.81,119.92,5489.0,101.5527,101.7646,101.5527,101.6459,5489.0
2016-10-28 11:30:00,119.91,120.05,119.81,119.81,7168.0,101.6374,101.7561,101.5527,101.5527,7168.0
2016-10-28 11:40:00,119.81,119.92,119.73,119.85,3237.0,101.5527,101.6459,101.4849,101.5866,3237.0
2016-10-28 11:50:00,119.89,119.98,119.71,119.73,17191.0,101.6205,101.6968,101.4679,101.4849,17191.0
2016-10-28 12:00:00,119.72,119.8,119.6,119.74,16021.0,101.4764,101.5442,101.3747,101.4934,16021.0
2016-10-28 12:10:00,119.79,119.89,119.71,119.74,4464.0,101.5357,101.6205,101.4679,101.4934,4464.0
2016-10-28 12:20:00,119.76,119.85,119.68,119.68,5983.0,101.5103,101.5866,101.4425,101.4425,5983.0
2016-10-28 12:30:00,119.69,119.71,119.59,119.59,5937.0,101.451,101.4679,101.3662,101.3662,5937.0
2016-10-28 12:40:00,119.61,119.85,119.59,119.79,4533.0,101.3832,101.5866,101.3662,101.5357,4533.0
2016-10-28 12:50:00,119.77,119.87,119.75,119.75,2810.0,101.5188,101.6035,101.5018,101.5018,2810.0
2016-10-28 13:00:00,119.82,119.84,118.81,118.81,8109.0,101.5612,101.5781,100.7051,100.7051,8109.0
2016-10-28 13:10:00,118.87,118.99,118.67,118.73,24565.0,100.7559,100.8576,100.5864,100.6373,24565.0
2016-10-28 13:20:00,118.71,118.87,118.57,118.78,14725.0,100.6203,100.7559,100.5016,100.6796,14725.0
2016-10-28 13:30:00,118.74,118.74,118.03,118.19,14243.0,100.6457,100.6457,100.0439,100.1796,14243.0
2016-10-28 13:40:00,118.2,118.41,118.14,118.35,7261.0,100.188,100.366,100.1372,100.3152,7261.0
2016-10-28 13:50:00,118.31,118.45,118.07,118.07,8545.0,100.2813,100.3999,100.0778,100.0778,8545.0
2016-10-28 14:00:00,118.11,118.39,118.09,118.21,7705.0,100.1117,100.3491,100.0948,100.1965,7705.0
2016-10-28 14:10:00,118.19,118.63,118.17,118.47,14269.0,100.1796,100.5525,100.1626,100.4169,14269.0
2016-10-28 14:20:00,118.43,118.69,118.41,118.53,7494.0,100.383,100.6034,100.366,100.4677,7494.0
2016-10-28 14:30:00,118.54,119.13,118.47,118.99,26314.0,100.4762,100.9763,100.4169,100.8576,26314.0
2016-10-28 14:40:00,118.96,118.96,118.62,118.77,22089.0,100.8322,100.8322,100.544,100.6712,22089.0
2016-10-28 14:50:00,118.81,119.21,118.79,119.21,9743.0,100.7051,101.0441,100.6881,101.0441,9743.0
2016-10-28 15:00:00,119.16,119.16,118.93,118.99,9384.0,101.0017,101.0017,100.8068,100.8576,9384.0
2016-10-28 15:10:00,118.99,118.99,118.78,118.84,10828.0,100.8576,100.8576,100.6796,100.7305,10828.0
2016-10-28 15:20:00,118.87,119.28,118.83,119.15,17390.0,100.7559,101.1034,100.722,100.9933,17390.0
2016-10-28 15:30:00,119.14,119.17,118.84,118.92,23112.0,100.9848,101.0102,100.7305,100.7983,23112.0
2016-10-28 15:40:00,118.91,118.97,118.7,118.87,21881.0,100.7898,100.8407,100.6118,100.7559,21881.0
2016-10-28 15:50:00,118.89,118.93,118.66,118.78,50609.0,100.7729,100.8068,100.5779,100.6796,50609.0
2016-10-31 09:30:00,119.48,119.48,118.52,119.34,15181.0,101.273,101.273,100.4593,101.1543,15181.0
2016-10-31 09:40:00,119.28,119.32,118.77,118.91,8200.0,101.1034,101.1374,100.6712,100.7898,8200.0
2016-10-31 09:50:00,119.03,119.32,118.92,118.92,8328.0,100.8915,101.1374,100.7983,100.7983,8328.0
2016-10-31 10:00:00,118.93,119.39,118.92,119.39,9431.0,100.8068,101.1967,100.7983,101.1967,9431.0
2016-10-31 10:10:00,119.39,119.74,119.38,119.72,14380.0,101.1967,101.4934,101.1882,101.4764,14380.0
2016-10-31 10:20:00,119.66,119.81,119.63,119.78,11739.0,101.4255,101.5527,101.4001,101.5273,11739.0
2016-10-31 10:30:00,119.78,119.8,119.3,119.45,19263.0,101.5273,101.5442,101.1204,101.2475,19263.0
2016-10-31 10:40:00,119.46,119.75,119.43,119.75,10636.0,101.256,101.5018,101.2306,101.5018,10636.0
2016-10-31 10:50:00,119.75,119.98,119.63,119.68,17476.0,101.5018,101.6968,101.4001,101.4425,17476.0
2016-10-31 11:00:00,119.65,119.92,119.61,119.8,13020.0,101.4171,101.6459,101.3832,101.5442,13020.0
2016-10-31 11:10:00,119.78,119.96,119.71,119.96,10427.0,101.5273,101.6798,101.4679,101.6798,10427.0
2016-10-31 11:20:00,119.96,120.23,119.89,120.2,17827.0,101.6798,101.9087,101.6205,101.8833,17827.0
2016-10-31 11:30:00,120.23,120.37,119.93,120.01,13432.0,101.9087,102.0273,101.6544,101.7222,13432.0
2016-10-31 11:40:00,119.99,120.02,119.65,119.65,7100.0,101.7053,101.7307,101.4171,101.4171,7100.0
2016-10-31 11:50:00,119.65,119.82,119.62,119.82,9221.0,101.4171,101.5612,101.3916,101.5612,9221.0
2016-10-31 12:00:00,119.8,120.01,119.8,119.83,13382.0,101.5442,101.7222,101.5442,101.5696,13382.0
2016-10-31 12:10:00,119.83,120.05,119.83,119.99,12108.0,101.5696,101.7561,101.5696,101.7053,12108.0
2016-10-31 12:20:00,120.04,120.06,119.88,119.92,7983.0,101.7476,101.7646,101.612,101.6459,7983.0
2016-10-31 12:30:00,119.9,120.0,119.82,119.92,10337.0,101.629,101.7137,101.5612,101.6459,10337.0
2016-10-31 12:40:00,119.91,120.07,119.86,119.96,7814.0,101.6374,101.7731,101.5951,101.6798,7814.0
2016-10-31 12:50:00,119.96,119.97,119.83,119.97,6530.0,101.6798,101.6883,101.5696,101.6883,6530.0
2016-10-31 13:00:00,119.97,120.03,119.89,119.98,6861.0,101.6883,101.7392,101.6205,101.6968,6861.0
2016-10-31 13:10:00,119.95,119.96,119.69,119.72,11813.0,101.6714,101.6798,101.451,101.4764,11813.0
2016-10-31 13:20:00,119.66,119.84,119.64,119.73,11219.0,101.4255,101.5781,101.4086,101.4849,11219.0
2016-10-31 13:30:00,119.72,119.77,119.68,119.73,8462.0,101.4764,101.5188,101.4425,101.4849,8462.0
2016-10-31 13:40:00,119.77,119.92,119.74,119.89,6631.0,101.5188,101.6459,101.4934,101.6205,6631.0
2016-10-31 13:50:00,119.89,119.95,119.54,119.57,10429.0,101.6205,101.6714,101.3238,101.3493,10429.0
2016-10-31 14:00:00,119.58,119.78,119.55,119.68,10013.0,101.3577,101.5273,101.3323,101.4425,10013.0
2016-10-31 14:10:00,119.67,119.79,119.52,119.71,12506.0,101.434,101.5357,101.3069,101.4679,12506.0
2016-10-31 14:20:00,119.74,119.81,119.68,119.68,8793.0,101.4934,101.5527,101.4425,101.4425,8793.0
2016-10-31 14:30:00,119.67,119.96,119.67,119.96,10553.0,101.434,101.6798,101.434,101.6798,10553.0
2016-10-31 14:40:00,119.92,119.92,119.79,119.82,11795.0,101.6459,101.6459,101.5357,101.5612,11795.0
2016-10-31 14:50:00,119.82,119.86,119.78,119.85,11389.0,101.5612,101.5951,101.5273,101.5866,11389.0
2016-10-31 15:00:00,119.82,119.98,119.78,119.95,17657.0,101.5612,101.6968,101.5273,101.6714,17657.0
2016-10-31 15:10:00,119.94,120.0,119.84,119.84,12723.0,101.6629,101.7137,101.5781,101.5781,12723.0
2016-10-31 15:20:00,119.83,119.92,119.73,119.88,18005.0,101.5696,101.6459,101.4849,101.612,18005.0
2016-10-31 15:30:00,119.9,120.02,119.85,119.91,24254.0,101.629,101.7307,101.5866,101.6374,24254.0
2016-10-31 15:40:00,119.89,119.95,119.76,119.95,31271.0,101.6205,101.6714,101.5103,101.6714,31271.0
2016-10-31 15:50:00,119.93,119.93,119.66,119.73,79297.0,101.6544,101.6544,101.4255,101.4849,79297.0
2016-11-01 09:30:00,120.24,120.73,119.72,120.24,9497.0,101.9172,102.3325,101.4764,101.9172,9497.0
2016-11-01 09:40:00,120.24,120.24,119.83,119.84,4700.0,101.9172,101.9172,101.5696,101.5781,4700.0
2016-11-01 09:50:00,119.86,120.22,119.75,120.09,31818.0,101.5951,101.9002,101.5018,101.79,31818.0
2016-11-01 10:00:00,120.09,120.21,119.95,119.99,37516.0,101.79,101.8917,101.6714,101.7053,37516.0
2016-11-01 10:10:00,119.97,119.97,119.71,119.85,11034.0,101.6883,101.6883,101.4679,101.5866,11034.0
2016-11-01 10:20:00,119.87,120.04,119.81,119.83,25621.0,101.6035,101.7476,101.5527,101.5696,25621.0
2016-11-01 10:30:00,119.82,119.82,119.48,119.65,43653.0,101.5612,101.5612,101.273,101.4171,43653.0
2016-11-01 10:40:00,119.66,119.68,119.02,119.41,25931.0,101.4255,101.4425,100.8831,101.2136,25931.0
2016-11-01 10:50:00,119.41,119.7,119.22,119.68,15751.0,101.2136,101.4594,101.0526,101.4425,15751.0
2016-11-01 11:00:00,119.75,120.0,119.66,120.0,8063.0,101.5018,101.7137,101.4255,101.7137,8063.0
2016-11-01 11:10:00,119.99,119.99,119.73,119.8,6723.0,101.7053,101.7053,101.4849,101.5442,6723.0
2016-11-01 11:20:00,119.88,119.96,119.8,119.85,12501.0,101.612,101.6798,101.5442,101.5866,12501.0
2016-11-01 11:30:00,119.81,119.81,119.6,119.69,2384.0,101.5527,101.5527,101.3747,101.451,2384.0
2016-11-01 11:40:00,119.69,119.8,119.59,119.66,3504.0,101.451,101.5442,101.3662,101.4255,3504.0
2016-11-01 11:50:00,119.58,119.83,119.49,119.49,3987.0,101.3577,101.5696,101.2814,101.2814,3987.0
2016-11-01 12:00:00,119.57,119.57,119.23,119.28,8040.0,101.3493,101.3493,101.0611,101.1034,8040.0
2016-11-01 12:10:00,119.2,119.32,119.06,119.11,4397.0,101.0356,101.1374,100.917,100.9594,4397.0
2016-11-01 12:20:00,119.06,119.39,119.06,119.36,8657.0,100.917,101.1967,100.917,101.1713,8657.0
2016-11-01 12:30:00,119.37,119.55,119.36,119.44,7750.0,101.1797,101.3323,101.1713,101.2391,7750.0
2016-11-01 12:40:00,119.43,119.44,119.19,119.24,10740.0,101.2306,101.2391,101.0272,101.0695,10740.0
2016-11-01 12:50:00,119.15,119.31,119.12,119.29,6866.0,100.9933,101.1289,100.9678,101.1119,6866.0
2016-11-01 13:00:00,119.31,119.36,119.18,119.26,14289.0,101.1289,101.1713,101.0187,101.0865,14289.0
2016-11-01 13:10:00,119.25,119.4,119.2,119.27,11076.0,101.078,101.2052,101.0356,101.095,11076.0
2016-11-01 13:20:00,119.26,119.35,119.09,119.33,15039.0,101.0865,101.1628,100.9424,101.1458,15039.0
2016-11-01 13:30:00,119.33,119.33,119.16,119.2,10965.0,101.1458,101.1458,101.0017,101.0356,10965.0
2016-11-01 13:40:00,119.16,119.19,118.69,118.71,22152.0,101.0017,101.0272,100.6034,100.6203,22152.0
2016-11-01 13:50:00,118.73,118.86,118.71,118.77,16147.0,100.6373,100.7475,100.6203,100.6712,16147.0
2016-11-01 14:00:00,118.79,118.79,118.54,118.58,11944.0,100.6881,100.6881,100.4762,100.5101,11944.0
2016-11-01 14:10:00,118.53,118.6,118.13,118.24,11525.0,100.4677,100.5271,100.1287,100.2219,11525.0
2016-11-01 14:20:00,118.2,119.02,118.16,118.98,12470.0,100.188,100.8831,100.1541,100.8492,12470.0
2016-11-01 14:30:00,118.95,119.08,118.84,118.96,9404.0,100.8237,100.9339,100.7305,100.8322,9404.0
2016-11-01 14:40:00,118.96,118.96,118.72,118.83,8874.0,100.8322,100.8322,100.6288,100.722,8874.0
2016-11-01 14:50:00,118.82,118.93,118.67,118.74,9113.0,100.7135,100.8068,100.5864,100.6457,9113.0
2016-11-01 15:00:00,118.71,118.82,118.55,118.67,12704.0,100.6203,100.7135,100.4847,100.5864,12704.0
2016-11-01 15:10:00,118.66,119.13,118.53,119.13,30022.0,100.5779,100.9763,100.4677,100.9763,30022.0
2016-11-01 15:20:00,119.11,119.14,118.9,119.0,13749.0,100.9594,100.9848,100.7814,100.8661,13749.0
2016-11-01 15:30:00,119.03,119.1,118.85,119.1,16017.0,100.8915,100.9509,100.739,100.9509,16017.0
2016-11-01 15:40:00,119.11,119.3,118.86,119.01,16221.0,100.9594,101.1204,100.7475,100.8746,16221.0
2016-11-01 15:50:00,119.05,119.11,118.86,118.98,61988.0,100.9085,100.9594,100.7475,100.8492,61988.0
2016-11-02 09:30:00,118.83,119.17,118.5,119.17,6788.0,100.722,101.0102,100.4423,101.0102,6788.0
2016-11-02 09:40:00,118.95,119.21,118.6,118.87,8156.0,100.8237,101.0441,100.5271,100.7559,8156.0
2016-11-02 09:50:00,119.04,119.43,118.96,119.43,5951.0,100.9,101.2306,100.8322,101.2306,5951.0
2016-11-02 10:00:00,119.34,119.35,118.98,118.98,7841.0,101.1543,101.1628,100.8492,100.8492,7841.0
2016-11-02 10:10:00,118.92,119.05,118.79,118.85,10655.0,100.7983,100.9085,100.6881,100.739,10655.0
2016-11-02 10:20:00,118.85,118.97,118.75,118.92,6399.0,100.739,100.8407,100.6542,100.7983,6399.0
2016-11-02 10:30:00,118.85,118.96,118.48,118.96,15118.0,100.739,100.8322,100.4254,100.8322,15118.0
2016-11-02 10:40:00,118.9,119.02,118.76,118.85,7755.0,100.7814,100.8831,100.6627,100.739,7755.0
2016-11-02 10:50:00,118.83,118.83,118.51,118.54,9157.0,100.722,100.722,100.4508,100.4762,9157.0
2016-11-02 11:00:00,118.61,118.67,118.35,118.44,12350.0,100.5355,100.5864,100.3152,100.3915,12350.0
2016-11-02 11:10:00,118.42,118.75,118.42,118.55,14425.0,100.3745,100.6542,100.3745,100.4847,14425.0
2016-11-02 11:20:00,118.49,118.91,118.41,118.7,12300.0,100.4338,100.7898,100.366,100.6118,12300.0
2016-11-02 11:30:00,118.71,118.71,118.22,118.32,11878.0,100.6203,100.6203,100.205,100.2897,11878.0
2016-11-02 11:40:00,118.46,118.76,118.43,118.71,8162.0,100.4084,100.6627,100.383,100.6203,8162.0
2016-11-02 11:50:00,118.7,118.73,118.32,118.42,11899.0,100.6118,100.6373,100.2897,100.3745,11899.0
2016-11-02 12:00:00,118.43,118.67,118.29,118.61,7944.0,100.383,100.5864,100.2643,100.5355,7944.0
2016-11-02 12:10:00,118.63,118.67,118.43,118.54,4148.0,100.5525,100.5864,100.383,100.4762,4148.0
2016-11-02 12:20:00,118.52,118.62,118.49,118.59,2797.0,100.4593,100.544,100.4338,100.5186,2797.0
2016-11-02 12:30:00,118.58,118.6,118.47,118.6,3051.0,100.5101,100.5271,100.4169,100.5271,3051.0
2016-11-02 12:40:00,118.57,118.75,118.57,118.66,6099.0,100.5016,100.6542,100.5016,100.5779,6099.0
2016-11-02 12:50:00,118.68,118.68,118.52,118.64,4633.0,100.5949,100.5949,100.4593,100.561,4633.0
2016-11-02 13:00:00,118.62,118.7,118.39,118.4,2999.0,100.544,100.6118,100.3491,100.3575,2999.0
2016-11-02 13:10:00,118.38,118.38,118.09,118.15,3848.0,100.3406,100.3406,100.0948,100.1456,3848.0
2016-11-02 13:20:00,118.19,118.33,118.18,118.32,7270.0,100.1796,100.2982,100.1711,100.2897,7270.0
2016-11-02 13:30:00,118.33,118.49,118.32,118.34,6143.0,100.2982,100.4338,100.2897,100.3067,6143.0
2016-11-02 13:40:00,118.36,118.42,118.17,118.25,9000.0,100.3236,100.3745,100.1626,100.2304,9000.0
2016-11-02 13:50:00,118.2,118.44,118.2,118.39,11042.0,100.188,100.3915,100.188,100.3491,11042.0
2016-11-02 14:00:00,118.5,118.77,118.0,118.03,28933.0,100.4423,100.6712,100.0185,100.0439,28933.0
2016-11-02 14:10:00,118.02,118.92,118.0,118.92,30442.0,100.0355,100.7983,100.0185,100.7983,30442.0
2016-11-02 14:20:00,118.96,119.34,118.76,118.96,15242.0,100.8322,101.1543,100.6627,100.8322,15242.0
2016-11-02 14:30:00,118.98,119.25,118.91,119.07,8730.0,100.8492,101.078,100.7898,100.9255,8730.0
2016-11-02 14:40:00,119.07,119.09,118.78,118.9,6549.0,100.9255,100.9424,100.6796,100.7814,6549.0
2016-11-02 14:50:00,118.85,118.94,118.7,118.82,10026.0,100.739,100.8153,100.6118,100.7135,10026.0
2016-11-02 15:00:00,118.79,118.92,118.63,118.92,9716.0,100.6881,100.7983,100.5525,100.7983,9716.0
2016-11-02 15:10:00,118.93,118.93,118.67,118.75,8489.0,100.8068,100.8068,100.5864,100.6542,8489.0
2016-11-02 15:20:00,118.69,119.08,118.69,119.0,12401.0,100.6034,100.9339,100.6034,100.8661,12401.0
2016-11-02 15:30:00,118.98,118.99,118.66,118.66,17193.0,100.8492,100.8576,100.5779,100.5779,17193.0
2016-11-02 15:40:00,118.69,118.73,118.5,118.57,18887.0,100.6034,100.6373,100.4423,100.5016,18887.0
2016-11-02 15:50:00,118.57,118.62,118.22,118.35,50360.0,100.5016,100.544,100.205,100.3152,50360.0
2016-11-03 09:30:00,118.89,118.89,117.88,118.16,16111.0,100.7729,100.7729,99.9168,100.1541,16111.0
2016-11-03 09:40:00,118.18,118.39,118.07,118.28,11519.0,100.1711,100.3491,100.0778,100.2558,11519.0
2016-11-03 09:50:00,118.27,118.41,118.26,118.36,6226.0,100.2474,100.366,100.2389,100.3236,6226.0
2016-11-03 10:00:00,118.33,118.33,117.74,118.13,17922.0,100.2982,100.2982,99.7981,100.1287,17922.0
2016-11-03 10:10:00,118.17,118.3,118.03,118.24,10077.0,100.1626,100.2728,100.0439,100.2219,10077.0
2016-11-03 10:20:00,118.27,118.62,118.27,118.54,5863.0,100.2474,100.544,100.2474,100.4762,5863.0
2016-11-03 10:30:00,118.51,118.7,118.39,118.67,2204.0,100.4508,100.6118,100.3491,100.5864,2204.0
2016-11-03 10:40:00,118.6,118.77,118.45,118.54,11524.0,100.5271,100.6712,100.3999,100.4762,11524.0
2016-11-03 10:50:00,118.65,118.65,118.29,118.52,6916.0,100.5695,100.5695,100.2643,100.4593,6916.0
2016-11-03 11:00:00,118.53,118.66,118.33,118.64,5174.0,100.4677,100.5779,100.2982,100.561,5174.0
2016-11-03 11:10:00,118.57,118.64,118.36,118.64,8040.0,100.5016,100.561,100.3236,100.561,8040.0
2016-11-03 11:20:00,118.57,118.66,118.44,118.57,7472.0,100.5016,100.5779,100.3915,100.5016,7472.0
2016-11-03 11:30:00,118.53,118.61,118.44,118.53,12588.0,100.4677,100.5355,100.3915,100.4677,12588.0
2016-11-03 11:40:00,118.55,118.55,118.27,118.55,9603.0,100.4847,100.4847,100.2474,100.4847,9603.0
2016-11-03 11:50:00,118.49,118.61,118.45,118.59,11400.0,100.4338,100.5355,100.3999,100.5186,11400.0
2016-11-03 12:00:00,118.57,118.59,118.1,118.24,7985.0,100.5016,100.5186,100.1033,100.2219,7985.0
2016-11-03 12:10:00,118.19,118.26,118.1,118.26,4246.0,100.1796,100.2389,100.1033,100.2389,4246.0
2016-11-03 12:20:00,118.26,118.38,118.21,118.29,7254.0,100.2389,100.3406,100.1965,100.2643,7254.0
2016-11-03 12:30:00,118.25,118.3,118.15,118.15,5362.0,100.2304,100.2728,100.1456,100.1456,5362.0
2016-11-03 12:40:00,118.15,118.36,117.99,117.99,9046.0,100.1456,100.3236,100.01,100.01,9046.0
2016-11-03 12:50:00,118.04,118.24,118.02,118.12,8040.0,100.0524,100.2219,100.0355,100.1202,8040.0
2016-11-03 13:00:00,118.1,118.13,117.9,117.98,11303.0,100.1033,100.1287,99.9337,100.0016,11303.0
2016-11-03 13:10:00,117.99,117.99,117.82,117.9,4442.0,100.01,100.01,99.8659,99.9337,4442.0
2016-11-03 13:20:00,117.9,118.26,117.81,118.18,6926.0,99.9337,100.2389,99.8575,100.1711,6926.0
2016-11-03 13:30:00,118.18,118.2,117.94,118.01,12177.0,100.1711,100.188,99.9676,100.027,12177.0
2016-11-03 13:40:00,117.99,118.0,117.66,117.9,9751.0,100.01,100.0185,99.7303,99.9337,9751.0
2016-11-03 13:50:00,117.95,118.0,117.77,117.87,7200.0,99.9761,100.0185,99.8236,99.9083,7200.0
2016-11-03 14:00:00,117.9,118.13,117.83,118.09,6023.0,99.9337,100.1287,99.8744,100.0948,6023.0
2016-11-03 14:10:00,118.14,118.28,118.05,118.05,7617.0,100.1372,100.2558,100.0609,100.0609,7617.0
2016-11-03 14:20:00,118.02,118.2,118.02,118.06,6200.0,100.0355,100.188,100.0355,100.0694,6200.0
2016-11-03 14:30:00,118.11,118.16,117.99,117.99,6650.0,100.1117,100.1541,100.01,100.01,6650.0
2016-11-03 14:40:00,118.02,118.13,117.9,118.06,11100.0,100.0355,100.1287,99.9337,100.0694,11100.0
2016-11-03 14:50:00,118.13,118.22,118.07,118.18,5766.0,100.1287,100.205,100.0778,100.1711,5766.0
2016-11-03 15:00:00,118.18,118.2,117.99,118.01,7915.0,100.1711,100.188,100.01,100.027,7915.0
2016-11-03 15:10:00,117.98,118.05,117.73,117.77,17158.0,100.0016,100.0609,99.7896,99.8236,17158.0
2016-11-03 15:20:00,117.73,117.81,117.64,117.72,13846.0,99.7896,99.8575,99.7134,99.7812,13846.0
2016-11-03 15:30:00,117.73,117.74,117.48,117.51,22204.0,99.7896,99.7981,99.5777,99.6032,22204.0
2016-11-03 15:40:00,117.5,117.51,117.24,117.38,36171.0,99.5947,99.6032,99.3743,99.493,36171.0
2016-11-03 15:50:00,117.4,117.49,117.35,117.47,61305.0,99.5099,99.5862,99.4676,99.5693,61305.0
2016-11-04 09:30:00,117.79,118.33,117.57,118.14,15983.0,99.8405,100.2982,99.654,100.1372,15983.0
2016-11-04 09:40:00,118.07,118.21,117.73,117.81,10124.0,100.0778,100.1965,99.7896,99.8575,10124.0
2016-11-04 09:50:00,117.95,118.09,117.75,118.03,5921.0,99.9761,100.0948,99.8066,100.0439,5921.0
2016-11-04 10:00:00,117.94,118.02,117.82,118.01,4391.0,99.9676,100.0355,99.8659,100.027,4391.0
2016-11-04 10:10:00,118.06,118.55,118.01,118.55,17124.0,100.0694,100.4847,100.027,100.4847,17124.0
2016-11-04 10:20:00,118.42,118.67,118.42,118.65,10150.0,100.3745,100.5864,100.3745,100.5695,10150.0
2016-11-04 10:30:00,118.57,118.96,118.56,118.96,8287.0,100.5016,100.8322,100.4932,100.8322,8287.0
2016-11-04 10:40:00,118.98,119.14,118.84,118.84,4563.0,100.8492,100.9848,100.7305,100.7305,4563.0
2016-11-04 10:50:00,118.91,119.08,118.84,118.91,10529.0,100.7898,100.9339,100.7305,100.7898,10529.0
2016-11-04 11:00:00,118.89,119.15,118.77,118.86,20974.0,100.7729,100.9933,100.6712,100.7475,20974.0
2016-11-04 11:10:00,118.84,119.08,118.79,118.89,10719.0,100.7305,100.9339,100.6881,100.7729,10719.0
2016-11-04 11:20:00,118.89,119.36,118.86,119.22,17926.0,100.7729,101.1713,100.7475,101.0526,17926.0
2016-11-04 11:30:00,119.23,119.24,118.8,118.89,12483.0,101.0611,101.0695,100.6966,100.7729,12483.0
2016-11-04 11:40:00,118.88,119.02,118.81,119.02,3884.0,100.7644,100.8831,100.7051,100.8831,3884.0
2016-11-04 11:50:00,118.97,119.06,118.84,119.0,6417.0,100.8407,100.917,100.7305,100.8661,6417.0
2016-11-04 12:00:00,118.99,119.17,118.96,119.12,6870.0,100.8576,101.0102,100.8322,100.9678,6870.0
2016-11-04 12:10:00,119.08,119.28,119.04,119.13,9039.0,100.9339,101.1034,100.9,100.9763,9039.0
2016-11-04 12:20:00,119.13,119.13,118.97,118.97,10922.0,100.9763,100.9763,100.8407,100.8407,10922.0
2016-11-04 12:30:00,118.97,119.08,118.97,119.01,7063.0,100.8407,100.9339,100.8407,100.8746,7063.0
2016-11-04 12:40:00,118.98,119.09,118.98,119.06,9136.0,100.8492,100.9424,100.8492,100.917,9136.0
2016-11-04 12:50:00,119.06,119.1,118.83,118.98,6018.0,100.917,100.9509,100.722,100.8492,6018.0
2016-11-04 13:00:00,118.99,119.06,118.93,118.97,5881.0,100.8576,100.917,100.8068,100.8407,5881.0
2016-11-04 13:10:00,118.98,118.99,118.89,118.9,4159.0,100.8492,100.8576,100.7729,100.7814,4159.0
2016-11-04 13:20:00,118.9,118.93,118.71,118.87,9052.0,100.7814,100.8068,100.6203,100.7559,9052.0
2016-11-04 13:30:00,118.82,118.89,118.75,118.77,8315.0,100.7135,100.7729,100.6542,100.6712,8315.0
2016-11-04 13:40:00,118.78,118.83,118.74,118.78,5444.0,100.6796,100.722,100.6457,100.6796,5444.0
2016-11-04 13:50:00,118.8,118.82,118.71,118.77,7833.0,100.6966,100.7135,100.6203,100.6712,7833.0
2016-11-04 14:00:00,118.79,118.8,118.56,118.58,9731.0,100.6881,100.6966,100.4932,100.5101,9731.0
2016-11-04 14:10:00,118.57,118.8,118.57,118.68,8934.0,100.5016,100.6966,100.5016,100.5949,8934.0
2016-11-04 14:20:00,118.69,118.83,118.67,118.76,8842.0,100.6034,100.722,100.5864,100.6627,8842.0
2016-11-04 14:30:00,118.73,118.76,118.57,118.61,16941.0,100.6373,100.6627,100.5016,100.5355,16941.0
2016-11-04 14:40:00,118.61,118.66,118.44,118.44,28471.0,100.5355,100.5779,100.3915,100.3915,28471.0
2016-11-04 14:50:00,118.46,118.75,118.46,118.72,25027.0,100.4084,100.6542,100.4084,100.6288,25027.0
2016-11-04 15:00:00,118.7,118.73,118.42,118.44,28943.0,100.6118,100.6373,100.3745,100.3915,28943.0
2016-11-04 15:10:00,118.43,118.57,118.28,118.29,30389.0,100.383,100.5016,100.2558,100.2643,30389.0
2016-11-04 15:20:00,118.34,118.43,118.24,118.29,31818.0,100.3067,100.383,100.2219,100.2643,31818.0
2016-11-04 15:30:00,118.3,118.35,117.9,118.06,50606.0,100.2728,100.3152,99.9337,100.0694,50606.0
2016-11-04 15:40:00,118.06,118.12,117.66,117.72,68250.0,100.0694,100.1202,99.7303,99.7812,68250.0
2016-11-04 15:50:00,117.72,117.77,117.51,117.56,149022.0,99.7812,99.8236,99.6032,99.6456,149022.0
2016-11-07 09:30:00,120.46,124.51,120.46,124.36,109347.0,102.1036,105.5365,102.1036,105.4093,109347.0
2016-11-07 09:40:00,124.31,124.45,123.41,123.72,69586.0,105.367,105.4856,104.6041,104.8669,69586.0
2016-11-07 09:50:00,123.82,124.66,123.42,124.03,39274.0,104.9516,105.6636,104.6126,105.1296,39274.0
2016-11-07 10:00:00,124.15,124.35,123.17,123.2,52364.0,105.2313,105.4009,104.4007,104.4261,52364.0
2016-11-07 10:10:00,123.22,123.59,122.79,123.46,39996.0,104.4431,104.7567,104.0786,104.6465,39996.0
2016-11-07 10:20:00,123.44,124.65,123.38,124.65,39146.0,104.6295,105.6551,104.5787,105.6551,39146.0
2016-11-07 10:30:00,124.58,124.76,123.77,123.92,34291.0,105.5958,105.7484,104.9092,105.0364,34291.0
2016-11-07 10:40:00,123.88,123.89,123.21,123.62,30165.0,105.0025,105.011,104.4346,104.7821,30165.0
2016-11-07 10:50:00,123.57,123.61,122.92,123.25,34049.0,104.7397,104.7736,104.1888,104.4685,34049.0
2016-11-07 11:00:00,123.36,123.42,123.18,123.39,18031.0,104.5617,104.6126,104.4091,104.5871,18031.0
2016-11-07 11:10:00,123.37,124.03,123.36,123.68,45323.0,104.5702,105.1296,104.5617,104.833,45323.0
2016-11-07 11:20:00,123.76,123.78,123.26,123.64,30371.0,104.9008,104.9177,104.477,104.799,30371.0
2016-11-07 11:30:00,123.6,123.65,123.31,123.48,22477.0,104.7651,104.8075,104.5193,104.6634,22477.0
2016-11-07 11:40:00,123.54,124.11,123.53,123.97,12157.0,104.7143,105.1974,104.7058,105.0788,12157.0
2016-11-07 11:50:00,123.89,124.18,123.88,124.06,11689.0,105.011,105.2568,105.0025,105.155,11689.0
2016-11-07 12:00:00,124.11,124.68,124.1,124.1,16384.0,105.1974,105.6806,105.189,105.189,16384.0
2016-11-07 12:10:00,124.11,124.18,123.84,123.99,15256.0,105.1974,105.2568,104.9686,105.0957,15256.0
2016-11-07 12:20:00,124.03,124.06,123.81,123.82,9924.0,105.1296,105.155,104.9431,104.9516,9924.0
2016-11-07 12:30:00,123.89,123.97,123.64,123.78,13657.0,105.011,105.0788,104.799,104.9177,13657.0
2016-11-07 12:40:00,123.77,124.12,123.69,124.09,9733.0,104.9092,105.2059,104.8414,105.1805,9733.0
2016-11-07 12:50:00,124.11,124.15,123.9,124.1,10530.0,105.1974,105.2313,105.0194,105.189,10530.0
2016-11-07 13:00:00,124.09,124.14,124.03,124.1,10677.0,105.1805,105.2229,105.1296,105.189,10677.0
2016-11-07 13:10:00,124.07,124.18,124.02,124.08,10861.0,105.1635,105.2568,105.1211,105.172,10861.0
2016-11-07 13:20:00,124.06,124.25,124.02,124.1,8586.0,105.155,105.3161,105.1211,105.189,8586.0
2016-11-07 13:30:00,124.05,124.27,123.97,123.98,11013.0,105.1466,105.333,105.0788,105.0872,11013.0
2016-11-07 13:40:00,123.98,124.23,123.98,124.17,21743.0,105.0872,105.2991,105.0872,105.2483,21743.0
2016-11-07 13:50:00,124.15,124.79,124.15,124.7,72567.0,105.2313,105.7738,105.2313,105.6975,72567.0
2016-11-07 14:00:00,124.68,124.83,124.43,124.83,61360.0,105.6806,105.8077,105.4687,105.8077,61360.0
2016-11-07 14:10:00,124.83,124.9,124.61,124.83,18269.0,105.8077,105.867,105.6212,105.8077,18269.0
2016-11-07 14:20:00,124.81,124.81,124.54,124.77,17261.0,105.7908,105.7908,105.5619,105.7569,17261.0
2016-11-07 14:30:00,124.72,124.86,124.64,124.75,16956.0,105.7145,105.8331,105.6467,105.7399,16956.0
2016-11-07 14:40:00,124.75,124.75,124.21,124.31,41584.0,105.7399,105.7399,105.2822,105.367,41584.0
2016-11-07 14:50:00,124.33,124.46,124.29,124.36,12346.0,105.3839,105.4941,105.35,105.4093,12346.0
2016-11-07 15:00:00,124.4,124.41,124.21,124.23,14365.0,105.4432,105.4517,105.2822,105.2991,14365.0
2016-11-07 15:10:00,124.26,124.38,124.24,124.34,12699.0,105.3246,105.4263,105.3076,105.3924,12699.0
2016-11-07 15:20:00,124.34,124.38,123.99,123.99,21389.0,105.3924,105.4263,105.0957,105.0957,21389.0
2016-11-07 15:30:00,123.98,124.03,123.75,124.03,38126.0,105.0872,105.1296,104.8923,105.1296,38126.0
2016-11-07 15:40:00,124.03,124.45,124.01,124.45,58100.0,105.1296,105.4856,105.1127,105.4856,58100.0
2016-11-07 15:50:00,124.43,124.57,124.2,124.25,200905.0,105.4687,105.5873,105.2737,105.3161,200905.0
2016-11-08 09:30:00,124.5,124.72,123.69,124.58,52139.0,105.528,105.7145,104.8414,105.5958,52139.0
2016-11-08 09:40:00,124.56,124.75,124.12,124.12,20106.0,105.5789,105.7399,105.2059,105.2059,20106.0
2016-11-08 09:50:00,124.19,124.38,123.89,124.26,18443.0,105.2652,105.4263,105.011,105.3246,18443.0
2016-11-08 10:00:00,124.28,124.62,124.09,124.17,18804.0,105.3415,105.6297,105.1805,105.2483,18804.0
2016-11-08 10:10:00,124.2,124.39,123.89,124.32,21497.0,105.2737,105.4348,105.011,105.3754,21497.0
2016-11-08 10:20:00,124.33,124.92,124.31,124.92,14317.0,105.3839,105.884,105.367,105.884,14317.0
2016-11-08 10:30:00,124.88,124.93,124.74,124.76,28207.0,105.8501,105.8925,105.7314,105.7484,28207.0
2016-11-08 10:40:00,124.73,124.92,124.62,124.88,26151.0,105.7229,105.884,105.6297,105.8501,26151.0
2016-11-08 10:50:00,124.86,124.97,124.79,124.96,9161.0,105.8331,105.9264,105.7738,105.9179,9161.0
2016-11-08 11:00:00,124.97,125.17,124.82,125.15,39882.0,105.9264,106.0959,105.7992,106.0789,39882.0
2016-11-08 11:10:00,125.15,125.35,125.14,125.26,27719.0,106.0789,106.2485,106.0705,106.1722,27719.0
2016-11-08 11:20:00,125.25,125.33,124.96,125.1,16046.0,106.1637,106.2315,105.9179,106.0366,16046.0
2016-11-08 11:30:00,125.1,125.76,125.1,125.66,17179.0,106.0366,106.596,106.0366,106.5112,17179.0
2016-11-08 11:40:00,125.66,125.66,125.4,125.55,12601.0,106.5112,106.5112,106.2909,106.418,12601.0
2016-11-08 11:50:00,125.51,125.51,125.26,125.41,10264.0,106.3841,106.3841,106.1722,106.2993,10264.0
2016-11-08 12:00:00,125.47,125.54,125.36,125.46,10981.0,106.3502,106.4095,106.2569,106.3417,10981.0
2016-11-08 12:10:00,125.5,125.59,125.3,125.47,10342.0,106.3756,106.4519,106.2061,106.3502,10342.0
2016-11-08 12:20:00,125.43,125.53,125.25,125.36,18413.0,106.3163,106.401,106.1637,106.2569,18413.0
2016-11-08 12:30:00,125.34,125.44,125.17,125.22,14331.0,106.24,106.3248,106.0959,106.1383,14331.0
2016-11-08 12:40:00,125.28,125.42,125.19,125.39,11034.0,106.1891,106.3078,106.1129,106.2824,11034.0
2016-11-08 12:50:00,125.39,125.4,125.26,125.33,7498.0,106.2824,106.2909,106.1722,106.2315,7498.0
2016-11-08 13:00:00,125.32,125.42,124.94,125.06,9809.0,106.223,106.3078,105.9009,106.0027,9809.0
2016-11-08 13:10:00,125.04,125.38,125.04,125.28,8264.0,105.9857,106.2739,105.9857,106.1891,8264.0
2016-11-08 13:20:00,125.28,125.43,125.22,125.38,10223.0,106.1891,106.3163,106.1383,106.2739,10223.0
2016-11-08 13:30:00,125.4,125.43,125.27,125.4,13462.0,106.2909,106.3163,106.1807,106.2909,13462.0
2016-11-08 13:40:00,125.39,125.58,125.33,125.45,9069.0,106.2824,106.4434,106.2315,106.3332,9069.0
2016-11-08 13:50:00,125.43,125.43,125.24,125.35,9252.0,106.3163,106.3163,106.1552,106.2485,9252.0
2016-11-08 14:00:00,125.35,125.36,125.23,125.23,10288.0,106.2485,106.2569,106.1468,106.1468,10288.0
2016-11-08 14:10:00,125.23,125.23,124.95,125.01,10499.0,106.1468,106.1468,105.9094,105.9603,10499.0
2016-11-08 14:20:00,125.03,125.18,124.94,125.13,12708.0,105.9772,106.1044,105.9009,106.062,12708.0
2016-11-08 14:30:00,125.06,125.13,124.71,124.88,10931.0,106.0027,106.062,105.706,105.8501,10931.0
2016-11-08 14:40:00,124.9,124.9,124.68,124.79,8500.0,105.867,105.867,105.6806,105.7738,8500.0
2016-11-08 14:50:00,124.81,124.86,124.65,124.76,15392.0,105.7908,105.8331,105.6551,105.7484,15392.0
2016-11-08 15:00:00,124.71,125.06,124.67,125.04,16491.0,105.706,106.0027,105.6721,105.9857,16491.0
2016-11-08 15:10:00,125.04,125.09,124.87,125.02,17589.0,105.9857,106.0281,105.8416,105.9688,17589.0
2016-11-08 15:20:00,125.03,125.14,124.98,125.04,23251.0,105.9772,106.0705,105.9349,105.9857,23251.0
2016-11-08 15:30:00,125.06,125.22,125.01,125.2,34347.0,106.0027,106.1383,105.9603,106.1213,34347.0
2016-11-08 15:40:00,125.19,125.29,125.13,125.16,57802.0,106.1129,106.1976,106.062,106.0874,57802.0
2016-11-08 15:50:00,125.18,125.25,124.93,125.09,106975.0,106.1044,106.1637,105.8925,106.0281,106975.0
2016-11-09 09:30:00,123.09,124.73,123.07,124.73,54854.0,104.958,106.3564,104.9409,106.3564,54854.0
2016-11-09 09:40:00,124.72,126.79,124.69,126.74,37112.0,106.3478,108.1129,106.3223,108.0703,37112.0
2016-11-09 09:50:00,126.76,126.79,126.09,126.58,33330.0,108.0873,108.1129,107.516,107.9339,33330.0
2016-11-09 10:00:00,126.67,126.73,125.19,125.19,52339.0,108.0106,108.0618,106.7486,106.7486,52339.0
2016-11-09 10:10:00,125.31,125.52,124.83,125.09,59195.0,106.8509,107.03,106.4416,106.6633,59195.0
2016-11-09 10:20:00,125.15,126.2,125.1,126.17,17961.0,106.7145,107.6098,106.6719,107.5842,17961.0
2016-11-09 10:30:00,126.19,126.19,125.45,125.61,14443.0,107.6013,107.6013,106.9703,107.1067,14443.0
2016-11-09 10:40:00,125.65,126.39,125.62,126.17,22322.0,107.1408,107.7718,107.1153,107.5842,22322.0
2016-11-09 10:50:00,126.12,126.54,126.02,126.17,12149.0,107.5416,107.8997,107.4563,107.5842,12149.0
2016-11-09 11:00:00,126.19,126.44,126.1,126.27,15014.0,107.6013,107.8145,107.5246,107.6695,15014.0
2016-11-09 11:10:00,126.29,126.95,126.29,126.78,17009.0,107.6866,108.2493,107.6866,108.1044,17009.0
2016-11-09 11:20:00,126.8,127.03,126.62,127.03,13597.0,108.1214,108.3176,107.968,108.3176,13597.0
2016-11-09 11:30:00,127.07,127.61,127.03,127.43,26544.0,108.3517,108.8121,108.3176,108.6586,26544.0
2016-11-09 11:40:00,127.44,128.0,127.21,127.97,25992.0,108.6672,109.1447,108.471,109.1191,25992.0
2016-11-09 11:50:00,127.93,128.01,127.63,127.79,42979.0,109.085,109.1532,108.8292,108.9656,42979.0
2016-11-09 12:00:00,127.81,127.91,127.24,127.28,16253.0,108.9827,109.0679,108.4966,108.5307,16253.0
2016-11-09 12:10:00,127.33,127.68,127.17,127.64,21655.0,108.5734,108.8718,108.4369,108.8377,21655.0
2016-11-09 12:20:00,127.67,127.85,127.49,127.78,11237.0,108.8633,109.0168,108.7098,108.9571,11237.0
2016-11-09 12:30:00,127.72,127.88,127.31,127.31,24700.0,108.9059,109.0424,108.5563,108.5563,24700.0
2016-11-09 12:40:00,127.4,127.7,127.28,127.56,13295.0,108.6331,108.8889,108.5307,108.7695,13295.0
2016-11-09 12:50:00,127.59,128.0,127.56,127.86,17389.0,108.7951,109.1447,108.7695,109.0253,17389.0
2016-11-09 13:00:00,127.78,127.98,127.52,127.56,15659.0,108.9571,109.1276,108.7354,108.7695,15659.0
2016-11-09 13:10:00,127.52,127.84,127.49,127.52,12350.0,108.7354,109.0082,108.7098,108.7354,12350.0
2016-11-09 13:20:00,127.52,127.58,127.1,127.37,15839.0,108.7354,108.7865,108.3773,108.6075,15839.0
2016-11-09 13:30:00,127.39,127.74,127.21,127.66,17787.0,108.6245,108.923,108.471,108.8548,17787.0
2016-11-09 13:40:00,127.62,127.91,127.49,127.66,22463.0,108.8207,109.0679,108.7098,108.8548,22463.0
2016-11-09 13:50:00,127.69,127.73,127.36,127.45,14823.0,108.8803,108.9144,108.599,108.6757,14823.0
2016-11-09 14:00:00,127.45,127.73,127.44,127.69,16121.0,108.6757,108.9144,108.6672,108.8803,16121.0
2016-11-09 14:10:00,127.64,127.73,127.37,127.47,26564.0,108.8377,108.9144,108.6075,108.6927,26564.0
2016-11-09 14:20:00,127.47,127.54,127.29,127.32,21589.0,108.6927,108.7524,108.5393,108.5648,21589.0
2016-11-09 14:30:00,127.35,127.8,127.31,127.8,24354.0,108.5904,108.9741,108.5563,108.9741,24354.0
2016-11-09 14:40:00,127.95,127.96,127.66,127.66,15644.0,109.102,109.1106,108.8548,108.8548,15644.0
2016-11-09 14:50:00,127.7,127.7,127.46,127.58,16046.0,108.8889,108.8889,108.6842,108.7865,16046.0
2016-11-09 15:00:00,127.6,127.73,127.48,127.58,18933.0,108.8036,108.9144,108.7013,108.7865,18933.0
2016-11-09 15:10:00,127.56,127.81,127.5,127.74,20711.0,108.7695,108.9827,108.7183,108.923,20711.0
2016-11-09 15:20:00,127.72,127.79,127.55,127.58,22515.0,108.9059,108.9656,108.761,108.7865,22515.0
2016-11-09 15:30:00,127.59,127.61,126.9,126.98,34862.0,108.7951,108.8121,108.2067,108.2749,34862.0
2016-11-09 15:40:00,126.97,127.24,126.67,126.86,60682.0,108.2664,108.4966,108.0106,108.1726,60682.0
2016-11-09 15:50:00,126.86,127.08,126.69,126.85,155522.0,108.1726,108.3602,108.0276,108.1641,155522.0
2016-11-10 09:30:00,128.11,128.91,127.3,128.41,36449.0,109.2385,109.9206,108.5478,109.4943,36449.0
2016-11-10 09:40:00,128.63,129.57,128.57,129.43,17193.0,109.6819,110.4834,109.6307,110.364,17193.0
2016-11-10 09:50:00,129.38,129.97,129.18,129.78,60332.0,110.3214,110.8245,110.1509,110.6625,60332.0
2016-11-10 10:00:00,129.78,129.96,129.02,129.13,16200.0,110.6625,110.816,110.0144,110.1082,16200.0
2016-11-10 10:10:00,129.26,129.57,128.87,129.22,32609.0,110.2191,110.4834,109.8865,110.185,32609.0
2016-11-10 10:20:00,129.22,129.58,129.21,129.29,17044.0,110.185,110.4919,110.1764,110.2446,17044.0
2016-11-10 10:30:00,129.29,129.86,129.1,129.1,49456.0,110.2446,110.7307,110.0826,110.0826,49456.0
2016-11-10 10:40:00,129.03,129.87,128.99,129.73,51047.0,110.0229,110.7392,109.9888,110.6198,51047.0
2016-11-10 10:50:00,129.72,129.77,129.19,129.43,26491.0,110.6113,110.6539,110.1594,110.364,26491.0
2016-11-10 11:00:00,129.31,129.83,129.2,129.49,21191.0,110.2617,110.7051,110.1679,110.4152,21191.0
2016-11-10 11:10:00,129.49,129.97,129.41,129.97,18988.0,110.4152,110.8245,110.347,110.8245,18988.0
2016-11-10 11:20:00,129.99,130.12,129.59,129.8,41608.0,110.8415,110.9524,110.5005,110.6795,41608.0
2016-11-10 11:30:00,129.8,129.98,129.55,129.7,14372.0,110.6795,110.833,110.4663,110.5943,14372.0
2016-11-10 11:40:00,129.77,130.54,129.66,129.66,38695.0,110.6539,111.3105,110.5601,110.5601,38695.0
2016-11-10 11:50:00,129.58,129.85,129.16,129.27,15027.0,110.4919,110.7222,110.1338,110.2276,15027.0
2016-11-10 12:00:00,129.27,129.74,129.09,129.58,22006.0,110.2276,110.6284,110.0741,110.4919,22006.0
2016-11-10 12:10:00,129.55,129.94,129.51,129.57,14215.0,110.4663,110.7989,110.4322,110.4834,14215.0
2016-11-10 12:20:00,129.55,129.61,129.29,129.54,18149.0,110.4663,110.5175,110.2446,110.4578,18149.0
2016-11-10 12:30:00,129.59,129.63,129.35,129.44,9160.0,110.5005,110.5346,110.2958,110.3726,9160.0
2016-11-10 12:40:00,129.39,129.71,129.25,129.62,13199.0,110.3299,110.6028,110.2105,110.526,13199.0
2016-11-10 12:50:00,129.61,129.89,129.61,129.68,22881.0,110.5175,110.7563,110.5175,110.5772,22881.0
2016-11-10 13:00:00,129.77,129.83,129.46,129.83,11200.0,110.6539,110.7051,110.3896,110.7051,11200.0
2016-11-10 13:10:00,129.88,129.88,129.34,129.42,24357.0,110.7477,110.7477,110.2873,110.3555,24357.0
2016-11-10 13:20:00,129.42,129.61,129.28,129.41,15357.0,110.3555,110.5175,110.2361,110.347,15357.0
2016-11-10 13:30:00,129.48,129.62,129.41,129.5,18484.0,110.4067,110.526,110.347,110.4237,18484.0
2016-11-10 13:40:00,129.55,129.75,129.42,129.63,12060.0,110.4663,110.6369,110.3555,110.5346,12060.0
2016-11-10 13:50:00,129.59,129.68,129.44,129.57,11046.0,110.5005,110.5772,110.3726,110.4834,11046.0
2016-11-10 14:00:00,129.57,129.91,129.54,129.75,25157.0,110.4834,110.7733,110.4578,110.6369,25157.0
2016-11-10 14:10:00,129.82,130.07,129.8,130.03,15723.0,110.6966,110.9097,110.6795,110.8756,15723.0
2016-11-10 14:20:00,130.05,130.24,129.97,130.22,8275.0,110.8927,111.0547,110.8245,111.0377,8275.0
2016-11-10 14:30:00,130.25,130.29,129.97,130.15,19419.0,111.0632,111.0973,110.8245,110.978,19419.0
2016-11-10 14:40:00,130.19,130.54,130.18,130.39,16435.0,111.0121,111.3105,111.0035,111.1826,16435.0
2016-11-10 14:50:00,130.35,130.53,130.23,130.53,13969.0,111.1485,111.302,111.0462,111.302,13969.0
2016-11-10 15:00:00,130.55,130.62,130.36,130.53,16283.0,111.319,111.3787,111.157,111.302,16283.0
2016-11-10 15:10:00,130.53,130.76,130.5,130.66,25627.0,111.302,111.4981,111.2764,111.4128,25627.0
2016-11-10 15:20:00,130.65,130.84,130.64,130.79,28352.0,111.4043,111.5663,111.3958,111.5237,28352.0
2016-11-10 15:30:00,130.8,130.81,130.65,130.8,68316.0,111.5322,111.5407,111.4043,111.5322,68316.0
2016-11-10 15:40:00,130.8,130.8,130.34,130.55,54817.0,111.5322,111.5322,111.14,111.319,54817.0
2016-11-10 15:50:00,130.58,130.85,130.41,130.75,136949.0,111.3446,111.5748,111.1997,111.4896,136949.0
2016-11-11 09:30:00,129.85,131.44,129.71,131.2,29333.0,110.7222,112.0779,110.6028,111.8733,29333.0
2016-11-11 09:40:00,131.18,131.27,130.54,130.54,18428.0,111.8562,111.933,111.3105,111.3105,18428.0
2016-11-11 09:50:00,130.45,130.5,129.75,130.0,26448.0,111.2338,111.2764,110.6369,110.8501,26448.0
2016-11-11 10:00:00,130.04,130.27,129.82,130.16,20066.0,110.8842,111.0803,110.6966,110.9865,20066.0
2016-11-11 10:10:00,130.03,130.46,129.59,129.86,14965.0,110.8756,111.2423,110.5005,110.7307,14965.0
2016-11-11 10:20:00,129.79,130.07,129.54,129.91,10190.0,110.671,110.9097,110.4578,110.7733,10190.0
2016-11-11 10:30:00,129.79,129.93,129.42,129.42,29259.0,110.671,110.7904,110.3555,110.3555,29259.0
2016-11-11 10:40:00,129.44,129.83,129.41,129.46,16284.0,110.3726,110.7051,110.347,110.3896,16284.0
2016-11-11 10:50:00,129.5,129.71,129.28,129.68,14333.0,110.4237,110.6028,110.2361,110.5772,14333.0
2016-11-11 11:00:00,129.64,129.93,129.5,129.66,12200.0,110.5431,110.7904,110.4237,110.5601,12200.0
2016-11-11 11:10:00,129.76,129.85,129.46,129.61,17222.0,110.6454,110.7222,110.3896,110.5175,17222.0
2016-11-11 11:20:00,129.5,129.61,129.36,129.59,23356.0,110.4237,110.5175,110.3043,110.5005,23356.0
2016-11-11 11:30:00,129.62,129.92,129.53,129.78,16009.0,110.526,110.7818,110.4493,110.6625,16009.0
2016-11-11 11:40:00,129.86,129.88,129.57,129.59,19550.0,110.7307,110.7477,110.4834,110.5005,19550.0
2016-11-11 11:50:00,129.53,129.93,129.52,129.92,13001.0,110.4493,110.7904,110.4408,110.7818,13001.0
2016-11-11 12:00:00,129.78,130.14,129.73,129.95,9129.0,110.6625,110.9694,110.6198,110.8074,9129.0
2016-11-11 12:10:00,130.06,130.22,130.01,130.09,5900.0,110.9012,111.0377,110.8586,110.9268,5900.0
2016-11-11 12:20:00,130.17,130.22,130.0,130.09,11005.0,110.995,111.0377,110.8501,110.9268,11005.0
2016-11-11 12:30:00,130.2,130.38,130.17,130.26,9465.0,111.0206,111.1741,110.995,111.0718,9465.0
2016-11-11 12:40:00,130.27,130.4,130.17,130.18,10626.0,111.0803,111.1911,110.995,111.0035,10626.0
2016-11-11 12:50:00,130.18,130.28,130.02,130.18,7293.0,111.0035,111.0888,110.8671,111.0035,7293.0
2016-11-11 13:00:00,130.26,130.37,130.07,130.35,8156.0,111.0718,111.1656,110.9097,111.1485,8156.0
2016-11-11 13:10:00,130.27,130.44,130.22,130.3,10800.0,111.0803,111.2252,111.0377,111.1059,10800.0
2016-11-11 13:20:00,130.34,130.61,130.27,130.38,15428.0,111.14,111.3702,111.0803,111.1741,15428.0
2016-11-11 13:30:00,130.44,130.62,130.32,130.44,9105.0,111.2252,111.3787,111.1229,111.2252,9105.0
2016-11-11 13:40:00,130.54,130.54,130.32,130.5,8759.0,111.3105,111.3105,111.1229,111.2764,8759.0
2016-11-11 13:50:00,130.51,130.64,130.39,130.44,11400.0,111.2849,111.3958,111.1826,111.2252,11400.0
2016-11-11 14:00:00,130.38,130.79,130.31,130.77,16159.0,111.1741,111.5237,111.1144,111.5066,16159.0
2016-11-11 14:10:00,130.7,130.85,130.55,130.81,14215.0,111.4469,111.5748,111.319,111.5407,14215.0
2016-11-11 14:20:00,130.84,130.95,130.71,130.72,15252.0,111.5663,111.6601,111.4555,111.464,15252.0
2016-11-11 14:30:00,130.76,130.89,130.6,130.69,14521.0,111.4981,111.609,111.3617,111.4384,14521.0
2016-11-11 14:40:00,130.63,130.83,130.63,130.77,8552.0,111.3873,111.5578,111.3873,111.5066,8552.0
2016-11-11 14:50:00,130.79,130.93,130.68,130.68,11555.0,111.5237,111.6431,111.4299,111.4299,11555.0
2016-11-11 15:00:00,130.73,131.0,130.67,131.0,19408.0,111.4725,111.7028,111.4214,111.7028,19408.0
2016-11-11 15:10:00,130.99,131.25,130.99,131.12,25691.0,111.6942,111.9159,111.6942,111.8051,25691.0
2016-11-11 15:20:00,131.16,131.29,131.1,131.29,23296.0,111.8392,111.95,111.788,111.95,23296.0
2016-11-11 15:30:00,131.23,131.3,131.14,131.18,23028.0,111.8989,111.9586,111.8221,111.8562,23028.0
2016-11-11 15:40:00,131.17,131.44,131.12,131.32,26217.0,111.8477,112.0779,111.8051,111.9756,26217.0
2016-11-11 15:50:00,131.33,131.72,131.31,131.69,160439.0,111.9841,112.3167,111.9671,112.2911,160439.0
2016-11-14 09:30:00,132.0,133.28,132.0,132.62,36615.0,112.5554,113.6469,112.5554,113.0841,36615.0
2016-11-14 09:40:00,132.56,132.96,132.34,132.57,18414.0,113.033,113.374,112.8454,113.0415,18414.0
2016-11-14 09:50:00,132.59,132.72,132.16,132.17,17607.0,113.0585,113.1694,112.6919,112.7004,17607.0
2016-11-14 10:00:00,132.27,132.8,132.19,132.52,16519.0,112.7857,113.2376,112.7175,112.9988,16519.0
2016-11-14 10:10:00,132.45,132.85,132.41,132.84,24855.0,112.9392,113.2802,112.905,113.2717,24855.0
2016-11-14 10:20:00,132.79,132.88,132.42,132.55,31990.0,113.2291,113.3058,112.9136,113.0244,31990.0
2016-11-14 10:30:00,132.55,132.61,132.46,132.6,40703.0,113.0244,113.0756,112.9477,113.0671,40703.0
2016-11-14 10:40:00,132.6,132.61,132.45,132.51,31664.0,113.0671,113.0756,112.9392,112.9903,31664.0
2016-11-14 10:50:00,132.51,133.0,132.48,132.84,34772.0,112.9903,113.4081,112.9647,113.2717,34772.0
2016-11-14 11:00:00,132.83,132.87,132.6,132.7,22837.0,113.2632,113.2973,113.0671,113.1523,22837.0
2016-11-14 11:10:00,132.62,132.88,132.58,132.87,13900.0,113.0841,113.3058,113.05,113.2973,13900.0
2016-11-14 11:20:00,132.87,132.87,132.76,132.81,44420.0,113.2973,113.2973,113.2035,113.2461,44420.0
2016-11-14 11:30:00,132.84,132.86,132.74,132.83,29965.0,113.2717,113.2888,113.1864,113.2632,29965.0
2016-11-14 11:40:00,132.78,132.8,132.56,132.72,30912.0,113.2205,113.2376,113.033,113.1694,30912.0
2016-11-14 11:50:00,132.65,132.82,132.41,132.5,22844.0,113.1097,113.2547,112.905,112.9818,22844.0
2016-11-14 12:00:00,132.52,132.64,132.43,132.61,13995.0,112.9988,113.1012,112.9221,113.0756,13995.0
2016-11-14 12:10:00,132.6,132.64,132.36,132.44,27810.0,113.0671,113.1012,112.8624,112.9306,27810.0
2016-11-14 12:20:00,132.43,132.51,132.23,132.42,13781.0,112.9221,112.9903,112.7516,112.9136,13781.0
2016-11-14 12:30:00,132.44,132.49,132.27,132.49,15682.0,112.9306,112.9733,112.7857,112.9733,15682.0
2016-11-14 12:40:00,132.5,132.53,132.35,132.35,10766.0,112.9818,113.0074,112.8539,112.8539,10766.0
2016-11-14 12:50:00,132.34,132.45,132.26,132.44,9950.0,112.8454,112.9392,112.7771,112.9306,9950.0
2016-11-14 13:00:00,132.45,132.72,132.41,132.72,9020.0,112.9392,113.1694,112.905,113.1694,9020.0
2016-11-14 13:10:00,132.74,132.86,132.66,132.8,20001.0,113.1864,113.2888,113.1182,113.2376,20001.0
2016-11-14 13:20:00,132.84,132.86,132.59,132.59,14257.0,113.2717,113.2888,113.0585,113.0585,14257.0
2016-11-14 13:30:00,132.65,132.75,132.43,132.58,17266.0,113.1097,113.195,112.9221,113.05,17266.0
2016-11-14 13:40:00,132.62,132.62,132.29,132.3,9797.0,113.0841,113.0841,112.8027,112.8113,9797.0
2016-11-14 13:50:00,132.35,132.53,132.22,132.35,13805.0,112.8539,113.0074,112.743,112.8539,13805.0
2016-11-14 14:00:00,132.42,132.5,132.3,132.48,11262.0,112.9136,112.9818,112.8113,112.9647,11262.0
2016-11-14 14:10:00,132.48,132.6,132.16,132.22,37003.0,112.9647,113.0671,112.6919,112.743,37003.0
2016-11-14 14:20:00,132.25,132.4,132.16,132.28,18167.0,112.7686,112.8965,112.6919,112.7942,18167.0
2016-11-14 14:30:00,132.31,132.39,132.17,132.24,18971.0,112.8198,112.888,112.7004,112.7601,18971.0
2016-11-14 14:40:00,132.22,132.23,131.98,132.06,13287.0,112.743,112.7516,112.5384,112.6066,13287.0
2016-11-14 14:50:00,132.03,132.07,131.88,132.05,13223.0,112.581,112.6151,112.4531,112.5981,13223.0
2016-11-14 15:00:00,132.09,132.09,131.86,131.92,20441.0,112.6322,112.6322,112.4361,112.4872,20441.0
2016-11-14 15:10:00,131.87,132.09,131.84,132.05,43200.0,112.4446,112.6322,112.419,112.5981,43200.0
2016-11-14 15:20:00,132.05,132.32,131.99,132.26,25851.0,112.5981,112.8283,112.5469,112.7771,25851.0
2016-11-14 15:30:00,132.3,132.34,132.18,132.26,24970.0,112.8113,112.8454,112.7089,112.7771,24970.0
2016-11-14 15:40:00,132.27,132.28,131.97,132.02,73735.0,112.7857,112.7942,112.5299,112.5725,73735.0
2016-11-14 15:50:00,132.02,132.26,131.99,132.22,95150.0,112.5725,112.7771,112.5469,112.743,95150.0
2016-11-15 09:30:00,131.99,132.3,129.69,131.75,42680.0,112.5469,112.8113,110.5857,112.3423,42680.0
2016-11-15 09:40:00,131.88,131.89,131.06,131.46,21371.0,112.4531,112.4616,111.7539,112.095,21371.0
2016-11-15 09:50:00,131.4,131.98,131.38,131.76,11608.0,112.0438,112.5384,112.0268,112.3508,11608.0
2016-11-15 10:00:00,131.82,132.16,131.75,132.12,23136.0,112.402,112.6919,112.3423,112.6578,23136.0
2016-11-15 10:10:00,132.12,132.25,131.93,132.01,26799.0,112.6578,112.7686,112.4958,112.564,26799.0
2016-11-15 10:20:00,131.97,132.14,131.62,132.14,16004.0,112.5299,112.6748,112.2314,112.6748,16004.0
2016-11-15 10:30:00,132.14,132.5,132.13,132.21,26150.0,112.6748,112.9818,112.6663,112.7345,26150.0
2016-11-15 10:40:00,132.17,132.17,131.88,132.01,15834.0,112.7004,112.7004,112.4531,112.564,15834.0
2016-11-15 10:50:00,131.95,132.03,131.67,131.91,25520.0,112.5128,112.581,112.2741,112.4787,25520.0
2016-11-15 11:00:00,131.91,132.11,131.86,132.02,11976.0,112.4787,112.6492,112.4361,112.5725,11976.0
2016-11-15 11:10:00,132.04,132.34,131.87,132.22,21191.0,112.5896,112.8454,112.4446,112.743,21191.0
2016-11-15 11:20:00,132.25,132.38,132.19,132.36,52584.0,112.7686,112.8795,112.7175,112.8624,52584.0
2016-11-15 11:30:00,132.39,132.55,132.19,132.27,36350.0,112.888,113.0244,112.7175,112.7857,36350.0
2016-11-15 11:40:00,132.27,132.27,131.78,131.9,49868.0,112.7857,112.7857,112.3679,112.4702,49868.0
2016-11-15 11:50:00,131.94,132.24,131.89,132.23,24727.0,112.5043,112.7601,112.4616,112.7516,24727.0
2016-11-15 12:00:00,132.27,132.28,132.11,132.22,16453.0,112.7857,112.7942,112.6492,112.743,16453.0
2016-11-15 12:10:00,132.22,132.25,132.09,132.23,17455.0,112.743,112.7686,112.6322,112.7516,17455.0
2016-11-15 12:20:00,132.2,132.36,132.2,132.3,6592.0,112.726,112.8624,112.726,112.8113,6592.0
2016-11-15 12:30:00,132.28,132.33,132.12,132.25,10616.0,112.7942,112.8368,112.6578,112.7686,10616.0
2016-11-15 12:40:00,132.23,132.24,131.96,132.0,10898.0,112.7516,112.7601,112.5213,112.5554,10898.0
2016-11-15 12:50:00,132.0,132.12,132.0,132.04,5482.0,112.5554,112.6578,112.5554,112.5896,5482.0
2016-11-15 13:00:00,131.98,132.19,131.95,132.13,5361.0,112.5384,112.7175,112.5128,112.6663,5361.0
2016-11-15 13:10:00,132.15,132.18,132.01,132.17,3957.0,112.6833,112.7089,112.564,112.7004,3957.0
2016-11-15 13:20:00,132.07,132.16,132.0,132.05,6209.0,112.6151,112.6919,112.5554,112.5981,6209.0
2016-11-15 13:30:00,132.09,132.16,132.01,132.16,5707.0,112.6322,112.6919,112.564,112.6919,5707.0
2016-11-15 13:40:00,132.13,132.21,132.08,132.17,12835.0,112.6663,112.7345,112.6237,112.7004,12835.0
2016-11-15 13:50:00,132.21,132.31,132.14,132.3,13780.0,112.7345,112.8198,112.6748,112.8113,13780.0
2016-11-15 14:00:00,132.25,132.34,132.21,132.33,13706.0,112.7686,112.8454,112.7345,112.8368,13706.0
2016-11-15 14:10:00,132.3,132.63,132.28,132.61,11000.0,112.8113,113.0926,112.7942,113.0756,11000.0
2016-11-15 14:20:00,132.58,132.72,132.52,132.72,22382.0,113.05,113.1694,112.9988,113.1694,22382.0
2016-11-15 14:30:00,132.72,132.98,132.7,132.96,15256.0,113.1694,113.3911,113.1523,113.374,15256.0
2016-11-15 14:40:00,132.91,133.02,132.9,133.0,11982.0,113.3314,113.4252,113.3229,113.4081,11982.0
2016-11-15 14:50:00,133.01,133.08,132.91,133.04,6649.0,113.4167,113.4764,113.3314,113.4422,6649.0
2016-11-15 15:00:00,132.97,133.14,132.85,132.91,8250.0,113.3826,113.5275,113.2802,113.3314,8250.0
2016-11-15 15:10:00,132.85,133.0,132.81,132.9,8539.0,113.2802,113.4081,113.2461,113.3229,8539.0
2016-11-15 15:20:00,132.86,133.1,132.85,133.01,9358.0,113.2888,113.4934,113.2802,113.4167,9358.0
2016-11-15 15:30:00,133.06,133.13,132.92,133.12,17106.0,113.4593,113.519,113.3399,113.5105,17106.0
2016-11-15 15:40:00,133.12,133.38,133.09,133.37,37349.0,113.5105,113.7322,113.4849,113.7236,37349.0
2016-11-15 15:50:00,133.34,133.54,133.25,133.47,89102.0,113.6981,113.8686,113.6213,113.8089,89102.0
2016-11-16 09:30:00,132.36,133.22,132.12,132.91,30456.0,112.8624,113.5957,112.6578,113.3314,30456.0
2016-11-16 09:40:00,133.03,133.16,132.47,132.8,36192.0,113.4337,113.5446,112.9562,113.2376,36192.0
2016-11-16 09:50:00,132.8,132.81,132.32,132.54,18335.0,113.2376,113.2461,112.8283,113.0159,18335.0
2016-11-16 10:00:00,132.56,132.81,132.33,132.81,15679.0,113.033,113.2461,112.8368,113.2461,15679.0
2016-11-16 10:10:00,132.78,132.88,132.72,132.8,8597.0,113.2205,113.3058,113.1694,113.2376,8597.0
2016-11-16 10:20:00,132.8,133.28,132.8,133.18,13557.0,113.2376,113.6469,113.2376,113.5616,13557.0
2016-11-16 10:30:00,133.07,133.41,132.84,132.94,11719.0,113.4678,113.7577,113.2717,113.357,11719.0
2016-11-16 10:40:00,132.94,133.24,132.94,133.09,10134.0,113.357,113.6128,113.357,113.4849,10134.0
2016-11-16 10:50:00,133.11,133.12,132.78,132.98,10517.0,113.5019,113.5105,113.2205,113.3911,10517.0
2016-11-16 11:00:00,132.93,132.93,132.64,132.88,10478.0,113.3485,113.3485,113.1012,113.3058,10478.0
2016-11-16 11:10:00,132.86,133.14,132.85,133.14,7512.0,113.2888,113.5275,113.2802,113.5275,7512.0
2016-11-16 11:20:00,133.13,133.25,133.05,133.21,8982.0,113.519,113.6213,113.4508,113.5872,8982.0
2016-11-16 11:30:00,133.21,133.26,132.72,132.72,9905.0,113.5872,113.6298,113.1694,113.1694,9905.0
2016-11-16 11:40:00,132.76,132.95,132.75,132.9,8758.0,113.2035,113.3655,113.195,113.3229,8758.0
2016-11-16 11:50:00,132.89,132.97,132.79,132.9,15966.0,113.3143,113.3826,113.2291,113.3229,15966.0
2016-11-16 12:00:00,132.9,132.95,132.77,132.86,16381.0,113.3229,113.3655,113.212,113.2888,16381.0
2016-11-16 12:10:00,132.89,133.0,132.79,132.82,12450.0,113.3143,113.4081,113.2291,113.2547,12450.0
2016-11-16 12:20:00,132.8,132.99,132.78,132.97,20310.0,113.2376,113.3996,113.2205,113.3826,20310.0
2016-11-16 12:30:00,132.97,133.08,132.86,133.04,6232.0,113.3826,113.4764,113.2888,113.4422,6232.0
2016-11-16 12:40:00,133.01,133.03,132.83,132.96,11212.0,113.4167,113.4337,113.2632,113.374,11212.0
2016-11-16 12:50:00,132.97,133.18,132.97,133.13,10751.0,113.3826,113.5616,113.3826,113.519,10751.0
2016-11-16 13:00:00,133.13,133.14,132.9,132.97,7394.0,113.519,113.5275,113.3229,113.3826,7394.0
2016-11-16 13:10:00,132.91,133.02,132.9,132.99,12849.0,113.3314,113.4252,113.3229,113.3996,12849.0
2016-11-16 13:20:00,132.93,133.01,132.86,132.91,13445.0,113.3485,113.4167,113.2888,113.3314,13445.0
2016-11-16 13:30:00,132.89,133.09,132.87,133.09,10154.0,113.3143,113.4849,113.2973,113.4849,10154.0
2016-11-16 13:40:00,133.04,133.06,132.95,132.96,10586.0,113.4422,113.4593,113.3655,113.374,10586.0
2016-11-16 13:50:00,133.0,133.1,133.0,133.1,11521.0,113.4081,113.4934,113.4081,113.4934,11521.0
2016-11-16 14:00:00,133.12,133.23,133.08,133.2,10264.0,113.5105,113.6043,113.4764,113.5787,10264.0
2016-11-16 14:10:00,133.17,133.25,133.13,133.23,8389.0,113.5531,113.6213,113.519,113.6043,8389.0
2016-11-16 14:20:00,133.23,133.26,133.13,133.13,13875.0,113.6043,113.6298,113.519,113.519,13875.0
2016-11-16 14:30:00,133.13,133.27,133.13,133.26,10523.0,113.519,113.6384,113.519,113.6298,10523.0
2016-11-16 14:40:00,133.26,133.33,133.18,133.21,15085.0,113.6298,113.6895,113.5616,113.5872,15085.0
2016-11-16 14:50:00,133.26,133.37,133.2,133.27,16611.0,113.6298,113.7236,113.5787,113.6384,16611.0
2016-11-16 15:00:00,133.3,133.38,133.29,133.31,8323.0,113.6639,113.7322,113.6554,113.6725,8323.0
2016-11-16 15:10:00,133.35,133.39,133.27,133.28,16997.0,113.7066,113.7407,113.6384,113.6469,16997.0
2016-11-16 15:20:00,133.27,133.29,133.2,133.26,15456.0,113.6384,113.6554,113.5787,113.6298,15456.0
2016-11-16 15:30:00,133.28,133.3,133.21,133.23,22826.0,113.6469,113.6639,113.5872,113.6043,22826.0
2016-11-16 15:40:00,133.23,133.32,133.2,133.26,23852.0,113.6043,113.681,113.5787,113.6298,23852.0
2016-11-16 15:50:00,133.26,133.46,133.22,133.43,93197.0,113.6298,113.8004,113.5957,113.7748,93197.0
2016-11-17 09:30:00,133.5,133.68,133.3,133.35,15911.0,113.8345,113.988,113.6639,113.7066,15911.0
2016-11-17 09:40:00,133.35,133.54,133.11,133.54,8089.0,113.7066,113.8686,113.5019,113.8686,8089.0
2016-11-17 09:50:00,133.54,133.54,133.32,133.52,3162.0,113.8686,113.8686,113.681,113.8515,3162.0
2016-11-17 10:00:00,133.41,133.41,133.19,133.34,2935.0,113.7577,113.7577,113.5702,113.6981,2935.0
2016-11-17 10:10:00,133.25,133.33,132.95,132.95,2199.0,113.6213,113.6895,113.3655,113.3655,2199.0
2016-11-17 10:20:00,132.96,133.06,132.49,132.74,17993.0,113.374,113.4593,112.9733,113.1864,17993.0
2016-11-17 10:30:00,132.72,132.82,132.5,132.82,2790.0,113.1694,113.2547,112.9818,113.2547,2790.0
2016-11-17 10:40:00,132.74,132.82,132.61,132.63,5045.0,113.1864,113.2547,113.0756,113.0926,5045.0
2016-11-17 10:50:00,132.68,132.76,132.52,132.52,5755.0,113.1353,113.2035,112.9988,112.9988,5755.0
2016-11-17 11:00:00,132.53,132.74,132.53,132.64,5871.0,113.0074,113.1864,113.0074,113.1012,5871.0
2016-11-17 11:10:00,132.7,132.81,132.63,132.69,15631.0,113.1523,113.2461,113.0926,113.1438,15631.0
2016-11-17 11:20:00,132.73,132.73,132.33,132.35,10867.0,113.1779,113.1779,112.8368,112.8539,10867.0
2016-11-17 11:30:00,132.35,132.58,132.26,132.57,9766.0,112.8539,113.05,112.7771,113.0415,9766.0
2016-11-17 11:40:00,132.6,132.65,132.54,132.55,2466.0,113.0671,113.1097,113.0159,113.0244,2466.0
2016-11-17 11:50:00,132.64,132.8,132.64,132.78,7584.0,113.1012,113.2376,113.1012,113.2205,7584.0
2016-11-17 12:00:00,132.73,132.81,132.67,132.67,5660.0,113.1779,113.2461,113.1267,113.1267,5660.0
2016-11-17 12:10:00,132.72,132.86,132.63,132.67,11892.0,113.1694,113.2888,113.0926,113.1267,11892.0
2016-11-17 12:20:00,132.64,132.8,132.63,132.66,2503.0,113.1012,113.2376,113.0926,113.1182,2503.0
2016-11-17 12:30:00,132.68,132.68,132.51,132.51,2645.0,113.1353,113.1353,112.9903,112.9903,2645.0
2016-11-17 12:40:00,132.53,132.55,132.23,132.34,10561.0,113.0074,113.0244,112.7516,112.8454,10561.0
2016-11-17 12:50:00,132.27,132.36,132.19,132.26,6667.0,112.7857,112.8624,112.7175,112.7771,6667.0
2016-11-17 13:00:00,132.23,132.41,132.23,132.34,5270.0,112.7516,112.905,112.7516,112.8454,5270.0
2016-11-17 13:10:00,132.35,132.42,132.29,132.35,15620.0,112.8539,112.9136,112.8027,112.8539,15620.0
2016-11-17 13:20:00,132.39,132.39,132.24,132.31,9965.0,112.888,112.888,112.7601,112.8198,9965.0
2016-11-17 13:30:00,132.34,132.51,132.34,132.48,5457.0,112.8454,112.9903,112.8454,112.9647,5457.0
2016-11-17 13:40:00,132.48,132.54,132.39,132.52,9730.0,112.9647,113.0159,112.888,112.9988,9730.0
2016-11-17 13:50:00,132.53,132.58,132.4,132.41,4745.0,113.0074,113.05,112.8965,112.905,4745.0
2016-11-17 14:00:00,132.35,132.38,132.26,132.36,9002.0,112.8539,112.8795,112.7771,112.8624,9002.0
2016-11-17 14:10:00,132.39,132.47,132.35,132.47,4300.0,112.888,112.9562,112.8539,112.9562,4300.0
2016-11-17 14:20:00,132.47,132.47,132.31,132.35,9982.0,112.9562,112.9562,112.8198,112.8539,9982.0
2016-11-17 14:30:00,132.33,132.4,132.29,132.38,13618.0,112.8368,112.8965,112.8027,112.8795,13618.0
2016-11-17 14:40:00,132.41,132.41,132.24,132.34,28311.0,112.905,112.905,112.7601,112.8454,28311.0
2016-11-17 14:50:00,132.34,132.45,132.33,132.45,14051.0,112.8454,112.9392,112.8368,112.9392,14051.0
2016-11-17 15:00:00,132.43,132.56,132.42,132.49,15289.0,112.9221,113.033,112.9136,112.9733,15289.0
2016-11-17 15:10:00,132.52,132.57,132.33,132.36,11433.0,112.9988,113.0415,112.8368,112.8624,11433.0
2016-11-17 15:20:00,132.31,132.38,132.15,132.15,38035.0,112.8198,112.8795,112.6833,112.6833,38035.0
2016-11-17 15:30:00,132.11,132.13,131.83,131.91,41995.0,112.6492,112.6663,112.4105,112.4787,41995.0
2016-11-17 15:40:00,131.91,131.98,131.85,131.9,39480.0,112.4787,112.5384,112.4275,112.4702,39480.0
2016-11-17 15:50:00,131.92,132.05,131.85,131.94,95518.0,112.4872,112.5981,112.4275,112.5043,95518.0
2016-11-18 09:30:00,131.55,132.49,131.55,131.81,42007.0,112.1717,112.9733,112.1717,112.3934,42007.0
2016-11-18 09:40:00,132.01,132.02,131.78,132.01,4060.0,112.564,112.5725,112.3679,112.564,4060.0
2016-11-18 09:50:00,132.05,132.05,131.85,132.03,14441.0,112.5981,112.5981,112.4275,112.581,14441.0
2016-11-18 10:00:00,132.03,132.24,131.9,132.11,7300.0,112.581,112.7601,112.4702,112.6492,7300.0
2016-11-18 10:10:00,132.01,132.16,131.77,131.85,6921.0,112.564,112.6919,112.3593,112.4275,6921.0
2016-11-18 10:20:00,131.84,131.99,131.65,131.85,6436.0,112.419,112.5469,112.257,112.4275,6436.0
2016-11-18 10:30:00,131.8,131.8,131.36,131.44,5970.0,112.3849,112.3849,112.0097,112.0779,5970.0
2016-11-18 10:40:00,131.39,131.43,131.2,131.39,9277.0,112.0353,112.0694,111.8733,112.0353,9277.0
2016-11-18 10:50:00,131.47,131.68,131.46,131.62,3688.0,112.1035,112.2826,112.095,112.2314,3688.0
2016-11-18 11:00:00,131.56,131.72,131.43,131.62,9460.0,112.1803,112.3167,112.0694,112.2314,9460.0
2016-11-18 11:10:00,131.63,131.77,131.54,131.65,7103.0,112.2399,112.3593,112.1632,112.257,7103.0
2016-11-18 11:20:00,131.65,131.65,131.45,131.5,12801.0,112.257,112.257,112.0865,112.1291,12801.0
2016-11-18 11:30:00,131.5,131.5,131.27,131.35,12210.0,112.1291,112.1291,111.933,112.0012,12210.0
2016-11-18 11:40:00,131.37,131.4,131.24,131.31,13291.0,112.0182,112.0438,111.9074,111.9671,13291.0
2016-11-18 11:50:00,131.32,131.37,131.24,131.33,5735.0,111.9756,112.0182,111.9074,111.9841,5735.0
2016-11-18 12:00:00,131.36,131.38,131.18,131.2,12949.0,112.0097,112.0268,111.8562,111.8733,12949.0
2016-11-18 12:10:00,131.18,131.29,131.18,131.18,4661.0,111.8562,111.95,111.8562,111.8562,4661.0
2016-11-18 12:20:00,131.24,131.32,131.2,131.27,5682.0,111.9074,111.9756,111.8733,111.933,5682.0
2016-11-18 12:30:00,131.26,131.26,131.14,131.18,7516.0,111.9245,111.9245,111.8221,111.8562,7516.0
2016-11-18 12:40:00,131.17,131.34,131.17,131.28,5456.0,111.8477,111.9927,111.8477,111.9415,5456.0
2016-11-18 12:50:00,131.34,131.4,131.27,131.37,4579.0,111.9927,112.0438,111.933,112.0182,4579.0
2016-11-18 13:00:00,131.4,131.41,131.25,131.36,6064.0,112.0438,112.0524,111.9159,112.0097,6064.0
2016-11-18 13:10:00,131.36,131.42,131.35,131.36,5951.0,112.0097,112.0609,112.0012,112.0097,5951.0
2016-11-18 13:20:00,131.39,131.52,131.38,131.42,6609.0,112.0353,112.1462,112.0268,112.0609,6609.0
2016-11-18 13:30:00,131.43,131.45,131.31,131.37,11222.0,112.0694,112.0865,111.9671,112.0182,11222.0
2016-11-18 13:40:00,131.39,131.39,131.22,131.22,7594.0,112.0353,112.0353,111.8903,111.8903,7594.0
2016-11-18 13:50:00,131.21,131.25,131.08,131.09,12018.0,111.8818,111.9159,111.771,111.7795,12018.0
2016-11-18 14:00:00,131.11,131.27,131.09,131.19,13184.0,111.7965,111.933,111.7795,111.8648,13184.0
2016-11-18 14:10:00,131.15,131.21,131.07,131.13,9330.0,111.8307,111.8818,111.7624,111.8136,9330.0
2016-11-18 14:20:00,131.16,131.23,131.11,131.12,6786.0,111.8392,111.8989,111.7965,111.8051,6786.0
2016-11-18 14:30:00,131.16,131.23,131.1,131.1,9776.0,111.8392,111.8989,111.788,111.788,9776.0
2016-11-18 14:40:00,131.06,131.16,131.06,131.09,9199.0,111.7539,111.8392,111.7539,111.7795,9199.0
2016-11-18 14:50:00,131.12,131.15,131.05,131.09,8721.0,111.8051,111.8307,111.7454,111.7795,8721.0
2016-11-18 15:00:00,131.09,131.14,131.05,131.13,6282.0,111.7795,111.8221,111.7454,111.8136,6282.0
2016-11-18 15:10:00,131.11,131.17,131.07,131.11,11041.0,111.7965,111.8477,111.7624,111.7965,11041.0
2016-11-18 15:20:00,131.16,131.23,131.11,131.2,10628.0,111.8392,111.8989,111.7965,111.8733,10628.0
2016-11-18 15:30:00,131.23,131.3,131.17,131.25,16691.0,111.8989,111.9586,111.8477,111.9159,16691.0
2016-11-18 15:40:00,131.25,131.37,131.22,131.22,19280.0,111.9159,112.0182,111.8903,111.8903,19280.0
2016-11-18 15:50:00,131.2,131.25,131.07,131.15,55649.0,111.8733,111.9159,111.7624,111.8307,55649.0
2016-11-21 09:30:00,131.99,132.5,131.8,132.15,37707.0,112.5469,112.9818,112.3849,112.6833,37707.0
2016-11-21 09:40:00,132.07,132.13,131.84,131.9,13946.0,112.6151,112.6663,112.419,112.4702,13946.0
2016-11-21 09:50:00,131.91,131.96,131.63,131.75,9852.0,112.4787,112.5213,112.2399,112.3423,9852.0
2016-11-21 10:00:00,131.74,131.85,131.49,131.85,13208.0,112.3337,112.4275,112.1206,112.4275,13208.0
2016-11-21 10:10:00,131.81,132.07,131.8,132.04,10965.0,112.3934,112.6151,112.3849,112.5896,10965.0
2016-11-21 10:20:00,132.03,132.03,131.63,131.69,14370.0,112.581,112.581,112.2399,112.2911,14370.0
2016-11-21 10:30:00,131.66,131.82,131.55,131.6,12093.0,112.2655,112.402,112.1717,112.2144,12093.0
2016-11-21 10:40:00,131.65,131.8,131.55,131.66,14698.0,112.257,112.3849,112.1717,112.2655,14698.0
2016-11-21 10:50:00,131.73,131.89,131.72,131.89,2746.0,112.3252,112.4616,112.3167,112.4616,2746.0
2016-11-21 11:00:00,131.91,131.97,131.77,131.97,10763.0,112.4787,112.5299,112.3593,112.5299,10763.0
2016-11-21 11:10:00,131.97,132.06,131.92,131.92,6016.0,112.5299,112.6066,112.4872,112.4872,6016.0
2016-11-21 11:20:00,131.92,131.96,131.84,131.85,2012.0,112.4872,112.5213,112.419,112.4275,2012.0
2016-11-21 11:30:00,131.84,132.0,131.83,132.0,3207.0,112.419,112.5554,112.4105,112.5554,3207.0
2016-11-21 11:40:00,132.0,132.0,131.86,131.86,21058.0,112.5554,112.5554,112.4361,112.4361,21058.0
2016-11-21 11:50:00,131.87,132.0,131.87,132.0,9283.0,112.4446,112.5554,112.4446,112.5554,9283.0
2016-11-21 12:00:00,131.96,131.96,131.83,131.85,9325.0,112.5213,112.5213,112.4105,112.4275,9325.0
2016-11-21 12:10:00,131.84,131.86,131.67,131.69,7166.0,112.419,112.4361,112.2741,112.2911,7166.0
2016-11-21 12:20:00,131.74,131.74,131.63,131.63,4614.0,112.3337,112.3337,112.2399,112.2399,4614.0
2016-11-21 12:30:00,131.63,131.76,131.59,131.76,10496.0,112.2399,112.3508,112.2058,112.3508,10496.0
2016-11-21 12:40:00,131.76,132.0,131.76,131.92,10967.0,112.3508,112.5554,112.3508,112.4872,10967.0
2016-11-21 12:50:00,131.95,131.97,131.85,131.89,8098.0,112.5128,112.5299,112.4275,112.4616,8098.0
2016-11-21 13:00:00,131.88,131.95,131.87,131.94,8976.0,112.4531,112.5128,112.4446,112.5043,8976.0
2016-11-21 13:10:00,131.91,131.92,131.84,131.91,8078.0,112.4787,112.4872,112.419,112.4787,8078.0
2016-11-21 13:20:00,131.93,131.94,131.8,131.8,3600.0,112.4958,112.5043,112.3849,112.3849,3600.0
2016-11-21 13:30:00,131.87,131.9,131.8,131.83,5142.0,112.4446,112.4702,112.3849,112.4105,5142.0
2016-11-21 13:40:00,131.81,131.83,131.74,131.75,16704.0,112.3934,112.4105,112.3337,112.3423,16704.0
2016-11-21 13:50:00,131.76,131.77,131.63,131.63,13741.0,112.3508,112.3593,112.2399,112.2399,13741.0
2016-11-21 14:00:00,131.62,131.68,131.52,131.68,11976.0,112.2314,112.2826,112.1462,112.2826,11976.0
2016-11-21 14:10:00,131.65,131.76,131.65,131.67,9497.0,112.257,112.3508,112.257,112.2741,9497.0
2016-11-21 14:20:00,131.66,131.76,131.66,131.68,9077.0,112.2655,112.3508,112.2655,112.2826,9077.0
2016-11-21 14:30:00,131.68,131.74,131.67,131.71,10268.0,112.2826,112.3337,112.2741,112.3082,10268.0
2016-11-21 14:40:00,131.68,131.68,131.58,131.65,15123.0,112.2826,112.2826,112.1973,112.257,15123.0
2016-11-21 14:50:00,131.67,131.7,131.62,131.65,7223.0,112.2741,112.2996,112.2314,112.257,7223.0
2016-11-21 15:00:00,131.64,131.68,131.6,131.62,14962.0,112.2485,112.2826,112.2144,112.2314,14962.0
2016-11-21 15:10:00,131.62,131.65,131.5,131.53,15453.0,112.2314,112.257,112.1291,112.1547,15453.0
2016-11-21 15:20:00,131.5,131.58,131.5,131.55,14954.0,112.1291,112.1973,112.1291,112.1717,14954.0
2016-11-21 15:30:00,131.53,131.56,131.5,131.55,13708.0,112.1547,112.1803,112.1291,112.1717,13708.0
2016-11-21 15:40:00,131.55,131.68,131.54,131.66,27225.0,112.1717,112.2826,112.1632,112.2655,27225.0
2016-11-21 15:50:00,131.66,131.77,131.61,131.68,55011.0,112.2655,112.3593,112.2229,112.2826,55011.0
2016-11-22 09:30:00,132.15,132.15,131.63,131.87,24952.0,112.6833,112.6833,112.2399,112.4446,24952.0
2016-11-22 09:40:00,131.85,132.01,131.82,132.0,10063.0,112.4275,112.564,112.402,112.5554,10063.0
2016-11-22 09:50:00,131.9,131.95,131.69,131.69,28265.0,112.4702,112.5128,112.2911,112.2911,28265.0
2016-11-22 10:00:00,131.67,131.81,131.4,131.46,12278.0,112.2741,112.3934,112.0438,112.095,12278.0
2016-11-22 10:10:00,131.52,131.57,131.33,131.46,8917.0,112.1462,112.1888,111.9841,112.095,8917.0
2016-11-22 10:20:00,131.46,131.53,131.06,131.08,13036.0,112.095,112.1547,111.7539,111.771,13036.0
2016-11-22 10:30:00,131.07,131.59,131.07,131.59,11203.0,111.7624,112.2058,111.7624,112.2058,11203.0
2016-11-22 10:40:00,131.54,131.7,131.49,131.56,10799.0,112.1632,112.2996,112.1206,112.1803,10799.0
2016-11-22 10:50:00,131.62,131.76,131.6,131.63,14275.0,112.2314,112.3508,112.2144,112.2399,14275.0
2016-11-22 11:00:00,131.61,131.78,131.61,131.66,10593.0,112.2229,112.3679,112.2229,112.2655,10593.0
2016-11-22 11:10:00,131.66,131.77,131.58,131.72,17760.0,112.2655,112.3593,112.1973,112.3167,17760.0
2016-11-22 11:20:00,131.7,131.7,131.2,131.3,10247.0,112.2996,112.2996,111.8733,111.9586,10247.0
2016-11-22 11:30:00,131.26,131.29,131.02,131.14,12459.0,111.9245,111.95,111.7198,111.8221,12459.0
2016-11-22 11:40:00,131.17,131.37,131.17,131.33,6005.0,111.8477,112.0182,111.8477,111.9841,6005.0
2016-11-22 11:50:00,131.4,131.43,131.29,131.34,8037.0,112.0438,112.0694,111.95,111.9927,8037.0
2016-11-22 12:00:00,131.32,131.32,131.03,131.14,17719.0,111.9756,111.9756,111.7283,111.8221,17719.0
2016-11-22 12:10:00,131.14,131.14,130.88,131.01,13559.0,111.8221,111.8221,111.6004,111.7113,13559.0
2016-11-22 12:20:00,131.0,131.27,130.98,131.27,8873.0,111.7028,111.933,111.6857,111.933,8873.0
2016-11-22 12:30:00,131.29,131.4,131.29,131.38,4409.0,111.95,112.0438,111.95,112.0268,4409.0
2016-11-22 12:40:00,131.36,131.49,131.35,131.39,6513.0,112.0097,112.1206,112.0012,112.0353,6513.0
2016-11-22 12:50:00,131.4,131.42,131.24,131.25,8653.0,112.0438,112.0609,111.9074,111.9159,8653.0
2016-11-22 13:00:00,131.3,131.39,131.29,131.34,7728.0,111.9586,112.0353,111.95,111.9927,7728.0
2016-11-22 13:10:00,131.39,131.41,131.27,131.35,9280.0,112.0353,112.0524,111.933,112.0012,9280.0
2016-11-22 13:20:00,131.41,131.47,131.35,131.38,6435.0,112.0524,112.1035,112.0012,112.0268,6435.0
2016-11-22 13:30:00,131.39,131.39,131.3,131.34,4850.0,112.0353,112.0353,111.9586,111.9927,4850.0
2016-11-22 13:40:00,131.36,131.36,131.23,131.26,11751.0,112.0097,112.0097,111.8989,111.9245,11751.0
2016-11-22 13:50:00,131.3,131.39,131.28,131.36,12033.0,111.9586,112.0353,111.9415,112.0097,12033.0
2016-11-22 14:00:00,131.35,131.37,131.23,131.35,14490.0,112.0012,112.0182,111.8989,112.0012,14490.0
2016-11-22 14:10:00,131.33,131.52,131.33,131.49,10531.0,111.9841,112.1462,111.9841,112.1206,10531.0
2016-11-22 14:20:00,131.5,131.51,131.42,131.44,5505.0,112.1291,112.1376,112.0609,112.0779,5505.0
2016-11-22 14:30:00,131.44,131.52,131.4,131.5,8199.0,112.0779,112.1462,112.0438,112.1291,8199.0
2016-11-22 14:40:00,131.55,131.61,131.51,131.58,22143.0,112.1717,112.2229,112.1376,112.1973,22143.0
2016-11-22 14:50:00,131.58,131.63,131.43,131.56,22254.0,112.1973,112.2399,112.0694,112.1803,22254.0
2016-11-22 15:00:00,131.56,131.64,131.4,131.53,15273.0,112.1803,112.2485,112.0438,112.1547,15273.0
2016-11-22 15:10:00,131.53,131.54,131.46,131.47,14369.0,112.1547,112.1632,112.095,112.1035,14369.0
2016-11-22 15:20:00,131.51,131.54,131.43,131.47,13457.0,112.1376,112.1632,112.0694,112.1035,13457.0
2016-11-22 15:30:00,131.49,131.65,131.47,131.61,19311.0,112.1206,112.257,112.1035,112.2229,19311.0
2016-11-22 15:40:00,131.6,131.79,131.6,131.77,31036.0,112.2144,112.3764,112.2144,112.3593,31036.0
2016-11-22 15:50:00,131.77,131.82,131.68,131.69,65952.0,112.3593,112.402,112.2826,112.2911,65952.0
2016-11-23 09:30:00,131.13,131.86,131.13,131.58,14613.0,111.8136,112.4361,111.8136,112.1973,14613.0
2016-11-23 09:40:00,131.6,131.72,131.27,131.59,7449.0,112.2144,112.3167,111.933,112.2058,7449.0
2016-11-23 09:50:00,131.53,131.64,131.26,131.26,5741.0,112.1547,112.2485,111.9245,111.9245,5741.0
2016-11-23 10:00:00,131.4,131.69,131.31,131.62,9698.0,112.0438,112.2911,111.9671,112.2314,9698.0
2016-11-23 10:10:00,131.59,131.85,131.45,131.73,7072.0,112.2058,112.4275,112.0865,112.3252,7072.0
2016-11-23 10:20:00,131.72,131.84,131.59,131.78,8237.0,112.3167,112.419,112.2058,112.3679,8237.0
2016-11-23 10:30:00,131.79,132.0,131.76,131.8,9240.0,112.3764,112.5554,112.3508,112.3849,9240.0
2016-11-23 10:40:00,131.81,131.96,131.76,131.9,12928.0,112.3934,112.5213,112.3508,112.4702,12928.0
2016-11-23 10:50:00,131.88,132.02,131.87,131.92,17195.0,112.4531,112.5725,112.4446,112.4872,17195.0
2016-11-23 11:00:00,131.95,132.01,131.74,131.78,11761.0,112.5128,112.564,112.3337,112.3679,11761.0
2016-11-23 11:10:00,131.74,131.87,131.6,131.67,10350.0,112.3337,112.4446,112.2144,112.2741,10350.0
2016-11-23 11:20:00,131.69,131.76,131.62,131.76,5600.0,112.2911,112.3508,112.2314,112.3508,5600.0
2016-11-23 11:30:00,131.74,131.98,131.74,131.98,5218.0,112.3337,112.5384,112.3337,112.5384,5218.0
2016-11-23 11:40:00,131.99,132.03,131.82,131.94,9583.0,112.5469,112.581,112.402,112.5043,9583.0
2016-11-23 11:50:00,131.9,132.01,131.88,131.94,12398.0,112.4702,112.564,112.4531,112.5043,12398.0
2016-11-23 12:00:00,131.93,131.97,131.8,131.94,9229.0,112.4958,112.5299,112.3849,112.5043,9229.0
2016-11-23 12:10:00,131.95,131.97,131.79,131.91,6885.0,112.5128,112.5299,112.3764,112.4787,6885.0
2016-11-23 12:20:00,131.9,131.95,131.88,131.93,6354.0,112.4702,112.5128,112.4531,112.4958,6354.0
2016-11-23 12:30:00,131.94,132.01,131.92,131.97,8923.0,112.5043,112.564,112.4872,112.5299,8923.0
2016-11-23 12:40:00,131.97,132.01,131.89,131.91,11354.0,112.5299,112.564,112.4616,112.4787,11354.0
2016-11-23 12:50:00,131.9,132.01,131.83,131.95,12688.0,112.4702,112.564,112.4105,112.5128,12688.0
2016-11-23 13:00:00,131.99,132.01,131.93,131.97,7991.0,112.5469,112.564,112.4958,112.5299,7991.0
2016-11-23 13:10:00,131.99,132.01,131.92,131.93,9420.0,112.5469,112.564,112.4872,112.4958,9420.0
2016-11-23 13:20:00,131.95,131.97,131.83,131.9,5521.0,112.5128,112.5299,112.4105,112.4702,5521.0
2016-11-23 13:30:00,131.91,131.96,131.86,131.89,5619.0,112.4787,112.5213,112.4361,112.4616,5619.0
2016-11-23 13:40:00,131.89,132.0,131.71,131.81,11136.0,112.4616,112.5554,112.3082,112.3934,11136.0
2016-11-23 13:50:00,131.83,131.84,131.75,131.81,5604.0,112.4105,112.419,112.3423,112.3934,5604.0
2016-11-23 14:00:00,131.81,131.93,131.8,131.8,8285.0,112.3934,112.4958,112.3849,112.3849,8285.0
2016-11-23 14:10:00,131.83,131.96,131.79,131.88,10165.0,112.4105,112.5213,112.3764,112.4531,10165.0
2016-11-23 14:20:00,131.9,131.96,131.89,131.91,7911.0,112.4702,112.5213,112.4616,112.4787,7911.0
2016-11-23 14:30:00,131.89,131.95,131.62,131.65,17531.0,112.4616,112.5128,112.2314,112.257,17531.0
2016-11-23 14:40:00,131.67,131.77,131.65,131.75,7201.0,112.2741,112.3593,112.257,112.3423,7201.0
2016-11-23 14:50:00,131.72,131.75,131.66,131.68,11435.0,112.3167,112.3423,112.2655,112.2826,11435.0
2016-11-23 15:00:00,131.72,131.78,131.7,131.76,11258.0,112.3167,112.3679,112.2996,112.3508,11258.0
2016-11-23 15:10:00,131.77,131.78,131.64,131.66,10766.0,112.3593,112.3679,112.2485,112.2655,10766.0
2016-11-23 15:20:00,131.64,131.71,131.61,131.63,27052.0,112.2485,112.3082,112.2229,112.2399,27052.0
2016-11-23 15:30:00,131.65,131.83,131.59,131.79,25896.0,112.257,112.4105,112.2058,112.3764,25896.0
2016-11-23 15:40:00,131.79,131.97,131.75,131.89,33058.0,112.3764,112.5299,112.3423,112.4616,33058.0
2016-11-23 15:50:00,131.91,131.94,131.79,131.84,66360.0,112.4787,112.5043,112.3764,112.419,66360.0
2016-11-25 09:30:00,131.93,132.92,131.85,132.32,41602.0,112.4958,113.3399,112.4275,112.8283,41602.0
2016-11-25 09:40:00,132.18,132.5,132.1,132.45,4190.0,112.7089,112.9818,112.6407,112.9392,4190.0
2016-11-25 09:50:00,132.32,132.55,132.31,132.49,9016.0,112.8283,113.0244,112.8198,112.9733,9016.0
2016-11-25 10:00:00,132.45,132.66,132.4,132.66,13823.0,112.9392,113.1182,112.8965,113.1182,13823.0
2016-11-25 10:10:00,132.6,132.68,132.44,132.44,7210.0,113.0671,113.1353,112.9306,112.9306,7210.0
2016-11-25 10:20:00,132.52,132.79,132.42,132.66,6471.0,112.9988,113.2291,112.9136,113.1182,6471.0
2016-11-25 10:30:00,132.73,132.78,132.55,132.55,6639.0,113.1779,113.2205,113.0244,113.0244,6639.0
2016-11-25 10:40:00,132.58,132.72,132.46,132.72,14119.0,113.05,113.1694,112.9477,113.1694,14119.0
2016-11-25 10:50:00,132.72,132.96,132.65,132.76,5909.0,113.1694,113.374,113.1097,113.2035,5909.0
2016-11-25 11:00:00,132.73,132.79,132.57,132.78,6866.0,113.1779,113.2291,113.0415,113.2205,6866.0
2016-11-25 11:10:00,132.77,132.84,132.64,132.79,17524.0,113.212,113.2717,113.1012,113.2291,17524.0
2016-11-25 11:20:00,132.8,132.91,132.79,132.87,5225.0,113.2376,113.3314,113.2291,113.2973,5225.0
2016-11-25 11:30:00,132.87,132.87,132.76,132.78,10041.0,113.2973,113.2973,113.2035,113.2205,10041.0
2016-11-25 11:40:00,132.81,132.87,132.52,132.53,12000.0,113.2461,113.2973,112.9988,113.0074,12000.0
2016-11-25 11:50:00,132.53,132.57,132.39,132.47,17002.0,113.0074,113.0415,112.888,112.9562,17002.0
2016-11-25 12:00:00,132.47,132.62,132.43,132.61,22806.0,112.9562,113.0841,112.9221,113.0756,22806.0
2016-11-25 12:10:00,132.61,132.63,132.47,132.49,5752.0,113.0756,113.0926,112.9562,112.9733,5752.0
2016-11-25 12:20:00,132.46,132.52,132.39,132.44,9854.0,112.9477,112.9988,112.888,112.9306,9854.0
2016-11-25 12:30:00,132.47,132.81,132.45,132.75,13378.0,112.9562,113.2461,112.9392,113.195,13378.0
2016-11-25 12:40:00,132.75,132.84,132.72,132.75,16152.0,113.195,113.2717,113.1694,113.195,16152.0
2016-11-25 12:50:00,132.76,132.9,132.65,132.8,33817.0,113.2035,113.3229,113.1097,113.2376,33817.0
2016-11-28 09:30:00,132.34,132.89,132.13,132.59,19389.0,112.8454,113.3143,112.6663,113.0585,19389.0
2016-11-28 09:40:00,132.5,132.53,132.09,132.28,14758.0,112.9818,113.0074,112.6322,112.7942,14758.0
2016-11-28 09:50:00,132.28,132.32,131.85,132.21,16428.0,112.7942,112.8283,112.4275,112.7345,16428.0
2016-11-28 10:00:00,132.31,132.36,132.1,132.34,14576.0,112.8198,112.8624,112.6407,112.8454,14576.0
2016-11-28 10:10:00,132.33,132.36,131.91,132.04,12033.0,112.8368,112.8624,112.4787,112.5896,12033.0
2016-11-28 10:20:00,131.94,132.06,131.83,132.06,5749.0,112.5043,112.6066,112.4105,112.6066,5749.0
2016-11-28 10:30:00,132.05,132.18,131.7,131.85,12709.0,112.5981,112.7089,112.2996,112.4275,12709.0
2016-11-28 10:40:00,131.82,131.89,131.37,131.48,28941.0,112.402,112.4616,112.0182,112.112,28941.0
2016-11-28 10:50:00,131.45,131.58,131.29,131.31,10058.0,112.0865,112.1973,111.95,111.9671,10058.0
2016-11-28 11:00:00,131.32,131.4,131.13,131.22,16610.0,111.9756,112.0438,111.8136,111.8903,16610.0
2016-11-28 11:10:00,131.22,131.23,131.07,131.14,16141.0,111.8903,111.8989,111.7624,111.8221,16141.0
2016-11-28 11:20:00,131.17,131.28,131.04,131.14,11306.0,111.8477,111.9415,111.7369,111.8221,11306.0
2016-11-28 11:30:00,131.14,131.23,131.07,131.09,13135.0,111.8221,111.8989,111.7624,111.7795,13135.0
2016-11-28 11:40:00,131.07,131.23,131.01,131.1,8205.0,111.7624,111.8989,111.7113,111.788,8205.0
2016-11-28 11:50:00,131.08,131.21,131.0,131.21,11077.0,111.771,111.8818,111.7028,111.8818,11077.0
2016-11-28 12:00:00,131.21,131.5,131.21,131.46,15209.0,111.8818,112.1291,111.8818,112.095,15209.0
2016-11-28 12:10:00,131.43,131.51,131.38,131.38,8402.0,112.0694,112.1376,112.0268,112.0268,8402.0
2016-11-28 12:20:00,131.34,131.34,131.04,131.13,9103.0,111.9927,111.9927,111.7369,111.8136,9103.0
2016-11-28 12:30:00,131.12,131.27,131.07,131.12,6286.0,111.8051,111.933,111.7624,111.8051,6286.0
2016-11-28 12:40:00,131.13,131.17,131.02,131.12,7280.0,111.8136,111.8477,111.7198,111.8051,7280.0
2016-11-28 12:50:00,131.11,131.13,131.02,131.1,6990.0,111.7965,111.8136,111.7198,111.788,6990.0
2016-11-28 13:00:00,131.08,131.09,130.88,130.98,6400.0,111.771,111.7795,111.6004,111.6857,6400.0
2016-11-28 13:10:00,131.01,131.01,130.88,130.98,4800.0,111.7113,111.7113,111.6004,111.6857,4800.0
2016-11-28 13:20:00,131.01,131.08,130.96,131.01,5095.0,111.7113,111.771,111.6686,111.7113,5095.0
2016-11-28 13:30:00,131.06,131.17,131.04,131.07,9086.0,111.7539,111.8477,111.7369,111.7624,9086.0
2016-11-28 13:40:00,131.09,131.16,131.02,131.14,7700.0,111.7795,111.8392,111.7198,111.8221,7700.0
2016-11-28 13:50:00,131.13,131.16,131.03,131.03,7895.0,111.8136,111.8392,111.7283,111.7283,7895.0
2016-11-28 14:00:00,131.04,131.1,131.0,131.06,5722.0,111.7369,111.788,111.7028,111.7539,5722.0
2016-11-28 14:10:00,131.07,131.13,131.05,131.08,7702.0,111.7624,111.8136,111.7454,111.771,7702.0
2016-11-28 14:20:00,131.04,131.07,130.95,131.0,7593.0,111.7369,111.7624,111.6601,111.7028,7593.0
2016-11-28 14:30:00,130.95,131.08,130.95,131.06,5932.0,111.6601,111.771,111.6601,111.7539,5932.0
2016-11-28 14:40:00,131.02,131.06,130.97,131.01,10952.0,111.7198,111.7539,111.6772,111.7113,10952.0
2016-11-28 14:50:00,130.99,131.0,130.95,130.95,4800.0,111.6942,111.7028,111.6601,111.6601,4800.0
2016-11-28 15:00:00,130.98,131.02,130.92,131.0,14086.0,111.6857,111.7198,111.6345,111.7028,14086.0
2016-11-28 15:10:00,130.99,130.99,130.77,130.78,13324.0,111.6942,111.6942,111.5066,111.5152,13324.0
2016-11-28 15:20:00,130.76,130.76,130.52,130.55,23171.0,111.4981,111.4981,111.2935,111.319,23171.0
2016-11-28 15:30:00,130.54,130.8,130.52,130.72,28522.0,111.3105,111.5322,111.2935,111.464,28522.0
2016-11-28 15:40:00,130.73,130.73,130.41,130.43,38452.0,111.4725,111.4725,111.1997,111.2167,38452.0
2016-11-28 15:50:00,130.42,130.57,130.4,130.48,121419.0,111.2082,111.3361,111.1911,111.2594,121419.0
2016-11-29 09:30:00,130.45,130.93,130.11,130.41,33608.0,111.2338,111.6431,110.9439,111.1997,33608.0
2016-11-29 09:40:00,130.45,130.45,129.65,129.7,22583.0,111.2338,111.2338,110.5516,110.5943,22583.0
2016-11-29 09:50:00,129.74,130.06,129.72,129.9,22689.0,110.6284,110.9012,110.6113,110.7648,22689.0
2016-11-29 10:00:00,130.04,130.09,129.88,130.01,27707.0,110.8842,110.9268,110.7477,110.8586,27707.0
2016-11-29 10:10:00,130.05,130.62,130.01,130.62,19357.0,110.8927,111.3787,110.8586,111.3787,19357.0
2016-11-29 10:20:00,130.63,130.78,130.41,130.41,10200.0,111.3873,111.5152,111.1997,111.1997,10200.0
2016-11-29 10:30:00,130.41,130.57,130.34,130.44,18620.0,111.1997,111.3361,111.14,111.2252,18620.0
2016-11-29 10:40:00,130.4,130.66,130.39,130.52,14612.0,111.1911,111.4128,111.1826,111.2935,14612.0
2016-11-29 10:50:00,130.57,130.82,130.49,130.82,13867.0,111.3361,111.5493,111.2679,111.5493,13867.0
2016-11-29 11:00:00,130.83,131.28,130.77,131.28,22894.0,111.5578,111.9415,111.5066,111.9415,22894.0
2016-11-29 11:10:00,131.27,131.46,131.02,131.02,15970.0,111.933,112.095,111.7198,111.7198,15970.0
2016-11-29 11:20:00,130.99,131.44,130.99,131.37,8977.0,111.6942,112.0779,111.6942,112.0182,8977.0
2016-11-29 11:30:00,131.39,131.5,131.32,131.47,8319.0,112.0353,112.1291,111.9756,112.1035,8319.0
2016-11-29 11:40:00,131.47,131.62,131.3,131.43,12572.0,112.1035,112.2314,111.9586,112.0694,12572.0
2016-11-29 11:50:00,131.38,131.5,131.29,131.49,5475.0,112.0268,112.1291,111.95,112.1206,5475.0
2016-11-29 12:00:00,131.5,131.5,131.28,131.47,10396.0,112.1291,112.1291,111.9415,112.1035,10396.0
2016-11-29 12:10:00,131.46,131.55,131.29,131.29,12635.0,112.095,112.1717,111.95,111.95,12635.0
2016-11-29 12:20:00,131.29,131.4,131.22,131.4,8684.0,111.95,112.0438,111.8903,112.0438,8684.0
2016-11-29 12:30:00,131.42,131.44,131.21,131.25,11050.0,112.0609,112.0779,111.8818,111.9159,11050.0
2016-11-29 12:40:00,131.23,131.59,131.23,131.59,4221.0,111.8989,112.2058,111.8989,112.2058,4221.0
2016-11-29 12:50:00,131.58,131.68,131.45,131.68,6587.0,112.1973,112.2826,112.0865,112.2826,6587.0
2016-11-29 13:00:00,131.7,131.77,131.49,131.59,7445.0,112.2996,112.3593,112.1206,112.2058,7445.0
2016-11-29 13:10:00,131.59,131.63,131.51,131.56,4412.0,112.2058,112.2399,112.1376,112.1803,4412.0
2016-11-29 13:20:00,131.56,131.66,131.54,131.55,6718.0,112.1803,112.2655,112.1632,112.1717,6718.0
2016-11-29 13:30:00,131.65,131.67,131.56,131.62,3025.0,112.257,112.2741,112.1803,112.2314,3025.0
2016-11-29 13:40:00,131.62,131.67,131.53,131.64,9201.0,112.2314,112.2741,112.1547,112.2485,9201.0
2016-11-29 13:50:00,131.64,131.69,131.58,131.65,8666.0,112.2485,112.2911,112.1973,112.257,8666.0
2016-11-29 14:00:00,131.66,131.9,131.61,131.81,10184.0,112.2655,112.4702,112.2229,112.3934,10184.0
2016-11-29 14:10:00,131.78,131.87,131.75,131.77,5434.0,112.3679,112.4446,112.3423,112.3593,5434.0
2016-11-29 14:20:00,131.81,131.92,131.79,131.87,5819.0,112.3934,112.4872,112.3764,112.4446,5819.0
2016-11-29 14:30:00,131.89,131.89,131.68,131.86,18106.0,112.4616,112.4616,112.2826,112.4361,18106.0
2016-11-29 14:40:00,131.83,131.91,131.77,131.78,27509.0,112.4105,112.4787,112.3593,112.3679,27509.0
2016-11-29 14:50:00,131.76,131.76,131.33,131.39,12975.0,112.3508,112.3508,111.9841,112.0353,12975.0
2016-11-29 15:00:00,131.36,131.37,131.1,131.15,11464.0,112.0097,112.0182,111.788,111.8307,11464.0
2016-11-29 15:10:00,131.14,131.41,131.13,131.39,15152.0,111.8221,112.0524,111.8136,112.0353,15152.0
2016-11-29 15:20:00,131.39,131.58,131.33,131.42,18852.0,112.0353,112.1973,111.9841,112.0609,18852.0
2016-11-29 15:30:00,131.41,131.51,131.25,131.25,18391.0,112.0524,112.1376,111.9159,111.9159,18391.0
2016-11-29 15:40:00,131.24,131.33,131.19,131.26,24814.0,111.9074,111.9841,111.8648,111.9245,24814.0
2016-11-29 15:50:00,131.25,131.42,131.25,131.37,89551.0,111.9159,112.0609,111.9159,112.0182,89551.0
2016-11-30 09:30:00,131.92,132.49,131.92,132.42,23763.0,112.4872,112.9733,112.4872,112.9136,23763.0
2016-11-30 09:40:00,132.43,132.91,132.42,132.81,12335.0,112.9221,113.3314,112.9136,113.2461,12335.0
2016-11-30 09:50:00,132.86,132.86,132.38,132.46,21020.0,113.2888,113.2888,112.8795,112.9477,21020.0
2016-11-30 10:00:00,132.47,132.97,132.47,132.97,6106.0,112.9562,113.3826,112.9562,113.3826,6106.0
2016-11-30 10:10:00,132.92,132.96,132.58,132.58,9906.0,113.3399,113.374,113.05,113.05,9906.0
2016-11-30 10:20:00,132.62,132.63,132.26,132.62,18334.0,113.0841,113.0926,112.7771,113.0841,18334.0
2016-11-30 10:30:00,132.52,132.72,132.43,132.72,11992.0,112.9988,113.1694,112.9221,113.1694,11992.0
2016-11-30 10:40:00,132.62,132.86,132.61,132.86,3700.0,113.0841,113.2888,113.0756,113.2888,3700.0
2016-11-30 10:50:00,132.86,133.15,132.82,133.15,20213.0,113.2888,113.536,113.2547,113.536,20213.0
2016-11-30 11:00:00,133.15,133.42,133.06,133.28,8171.0,113.536,113.7663,113.4593,113.6469,8171.0
2016-11-30 11:10:00,133.37,133.43,133.27,133.43,8180.0,113.7236,113.7748,113.6384,113.7748,8180.0
2016-11-30 11:20:00,133.45,133.6,133.35,133.35,12731.0,113.7919,113.9198,113.7066,113.7066,12731.0
2016-11-30 11:30:00,133.31,133.53,133.13,133.49,14266.0,113.6725,113.8601,113.519,113.826,14266.0
2016-11-30 11:40:00,133.46,133.64,133.43,133.62,8177.0,113.8004,113.9539,113.7748,113.9368,8177.0
2016-11-30 11:50:00,133.65,133.65,133.42,133.44,6300.0,113.9624,113.9624,113.7663,113.7833,6300.0
2016-11-30 12:00:00,133.44,133.6,133.38,133.43,7680.0,113.7833,113.9198,113.7322,113.7748,7680.0
2016-11-30 12:10:00,133.41,133.47,133.15,133.27,8518.0,113.7577,113.8089,113.536,113.6384,8518.0
2016-11-30 12:20:00,133.31,133.44,133.31,133.4,5331.0,113.6725,113.7833,113.6725,113.7492,5331.0
2016-11-30 12:30:00,133.41,133.62,133.37,133.62,9260.0,113.7577,113.9368,113.7236,113.9368,9260.0
2016-11-30 12:40:00,133.61,133.87,133.6,133.81,6511.0,113.9283,114.15,113.9198,114.0988,6511.0
2016-11-30 12:50:00,133.8,133.85,133.75,133.84,9605.0,114.0903,114.1329,114.0477,114.1244,9605.0
2016-11-30 13:00:00,133.83,134.13,133.81,134.13,66098.0,114.1159,114.3717,114.0988,114.3717,66098.0
2016-11-30 13:10:00,134.06,134.27,134.03,134.26,8008.0,114.312,114.4911,114.2864,114.4825,8008.0
2016-11-30 13:20:00,134.25,134.27,134.15,134.23,6466.0,114.474,114.4911,114.3887,114.457,6466.0
2016-11-30 13:30:00,134.22,134.26,134.07,134.12,13398.0,114.4484,114.4825,114.3205,114.3632,13398.0
2016-11-30 13:40:00,134.13,134.26,134.06,134.09,23172.0,114.3717,114.4825,114.312,114.3376,23172.0
2016-11-30 13:50:00,134.08,134.13,133.99,134.06,13217.0,114.329,114.3717,114.2523,114.312,13217.0
2016-11-30 14:00:00,134.06,134.06,133.89,133.93,14558.0,114.312,114.312,114.167,114.2011,14558.0
2016-11-30 14:10:00,133.95,134.14,133.86,133.86,69894.0,114.2182,114.3802,114.1415,114.1415,69894.0
2016-11-30 14:20:00,133.85,133.85,133.69,133.76,9079.0,114.1329,114.1329,113.9965,114.0562,9079.0
2016-11-30 14:30:00,133.73,133.86,133.72,133.82,27783.0,114.0306,114.1415,114.0221,114.1073,27783.0
2016-11-30 14:40:00,133.84,133.92,133.77,133.85,18667.0,114.1244,114.1926,114.0647,114.1329,18667.0
2016-11-30 14:50:00,133.83,133.91,133.71,133.75,24897.0,114.1159,114.1841,114.0136,114.0477,24897.0
2016-11-30 15:00:00,133.75,133.87,133.71,133.78,17021.0,114.0477,114.15,114.0136,114.0732,17021.0
2016-11-30 15:10:00,133.78,133.97,133.72,133.93,18894.0,114.0732,114.2353,114.0221,114.2011,18894.0
2016-11-30 15:20:00,133.95,134.0,133.85,133.91,33094.0,114.2182,114.2608,114.1329,114.1841,33094.0
2016-11-30 15:30:00,133.9,133.94,133.82,133.86,30122.0,114.1756,114.2097,114.1073,114.1415,30122.0
2016-11-30 15:40:00,133.84,133.94,133.76,133.93,30791.0,114.1244,114.2097,114.0562,114.2011,30791.0
2016-11-30 15:50:00,133.9,133.9,133.62,133.69,102396.0,114.1756,114.1756,113.9368,113.9965,102396.0
2016-12-01 09:30:00,134.48,135.72,134.21,135.55,80928.0,114.6701,115.7275,114.4399,115.5825,80928.0
2016-12-01 09:40:00,135.55,136.18,135.32,135.95,42430.0,115.5825,116.1197,115.3864,115.9236,42430.0
2016-12-01 09:50:00,136.01,136.9,135.62,136.6,88025.0,115.9747,116.7336,115.6422,116.4778,88025.0
2016-12-01 10:00:00,136.59,137.5,136.47,137.46,58164.0,116.4693,117.2453,116.367,117.2111,58164.0
2016-12-01 10:10:00,137.41,137.45,136.7,136.8,35718.0,117.1685,117.2026,116.5631,116.6484,35718.0
2016-12-01 10:20:00,136.89,137.42,136.85,137.12,46460.0,116.7251,117.177,116.691,116.9212,46460.0
2016-12-01 10:30:00,137.04,137.62,136.92,137.39,33980.0,116.853,117.3476,116.7507,117.1515,33980.0
2016-12-01 10:40:00,137.28,137.46,137.11,137.37,22314.0,117.0577,117.2111,116.9127,117.1344,22314.0
2016-12-01 10:50:00,137.34,137.61,137.22,137.47,17153.0,117.1088,117.3391,117.0065,117.2197,17153.0
2016-12-01 11:00:00,137.45,137.87,137.37,137.7,54080.0,117.2026,117.5608,117.1344,117.4158,54080.0
2016-12-01 11:10:00,137.72,137.8,136.96,136.97,110851.0,117.4328,117.5011,116.7848,116.7933,110851.0
2016-12-01 11:20:00,136.99,137.38,136.86,137.38,118067.0,116.8104,117.1429,116.6995,117.1429,118067.0
2016-12-01 11:30:00,137.35,137.87,137.35,137.65,47446.0,117.1174,117.5608,117.1174,117.3732,47446.0
2016-12-01 11:40:00,137.65,137.9,137.49,137.87,23275.0,117.3732,117.5863,117.2367,117.5608,23275.0
2016-12-01 11:50:00,137.83,137.91,137.59,137.69,19711.0,117.5266,117.5949,117.322,117.4073,19711.0
2016-12-01 12:00:00,137.62,137.68,137.44,137.57,28035.0,117.3476,117.3987,117.1941,117.3049,28035.0
2016-12-01 12:10:00,137.55,137.61,137.47,137.52,14618.0,117.2879,117.3391,117.2197,117.2623,14618.0
2016-12-01 12:20:00,137.53,137.64,137.47,137.61,14479.0,117.2708,117.3646,117.2197,117.3391,14479.0
2016-12-01 12:30:00,137.64,137.87,137.6,137.87,11677.0,117.3646,117.5608,117.3305,117.5608,11677.0
2016-12-01 12:40:00,137.82,137.84,137.6,137.6,7930.0,117.5181,117.5352,117.3305,117.3305,7930.0
2016-12-01 12:50:00,137.59,137.59,137.32,137.41,15533.0,117.322,117.322,117.0918,117.1685,15533.0
2016-12-01 13:00:00,137.4,137.49,137.38,137.46,27610.0,117.16,117.2367,117.1429,117.2111,27610.0
2016-12-01 13:10:00,137.47,137.96,137.47,137.89,33048.0,117.2197,117.6375,117.2197,117.5778,33048.0
2016-12-01 13:20:00,137.86,137.93,137.66,137.92,24504.0,117.5522,117.6119,117.3817,117.6034,24504.0
2016-12-01 13:30:00,137.86,138.18,137.86,138.15,45081.0,117.5522,117.8251,117.5522,117.7995,45081.0
2016-12-01 13:40:00,138.12,138.21,138.0,138.06,26582.0,117.7739,117.8507,117.6716,117.7228,26582.0
2016-12-01 13:50:00,138.06,138.31,138.03,138.3,34919.0,117.7228,117.9359,117.6972,117.9274,34919.0
2016-12-01 14:00:00,138.31,138.45,138.23,138.35,28258.0,117.9359,118.0553,117.8677,117.97,28258.0
2016-12-01 14:10:00,138.38,138.58,138.26,138.48,24207.0,117.9956,118.1662,117.8933,118.0809,24207.0
2016-12-01 14:20:00,138.47,138.76,138.47,138.57,33408.0,118.0724,118.3196,118.0724,118.1576,33408.0
2016-12-01 14:30:00,138.54,138.69,138.1,138.1,170446.0,118.1321,118.26,117.7569,117.7569,170446.0
2016-12-01 14:40:00,138.11,138.17,137.7,137.71,31603.0,117.7654,117.8166,117.4158,117.4243,31603.0
2016-12-01 14:50:00,137.71,137.87,137.59,137.6,14396.0,117.4243,117.5608,117.322,117.3305,14396.0
2016-12-01 15:00:00,137.55,137.59,137.14,137.14,17557.0,117.2879,117.322,116.9383,116.9383,17557.0
2016-12-01 15:10:00,137.14,137.23,137.03,137.05,19434.0,116.9383,117.015,116.8445,116.8615,19434.0
2016-12-01 15:20:00,137.04,137.04,136.83,136.89,18138.0,116.853,116.853,116.674,116.7251,18138.0
2016-12-01 15:30:00,136.89,136.99,136.73,136.9,31903.0,116.7251,116.8104,116.5887,116.7336,31903.0
2016-12-01 15:40:00,136.89,136.93,136.56,136.6,47825.0,116.7251,116.7592,116.4437,116.4778,47825.0
2016-12-01 15:50:00,136.6,137.23,136.6,137.21,135550.0,116.4778,117.015,116.4778,116.998,135550.0
2016-12-02 09:30:00,136.7,137.0,135.8,136.64,36453.0,116.5631,116.8189,115.7957,116.5119,36453.0
2016-12-02 09:40:00,136.77,136.94,136.44,136.9,14269.0,116.6228,116.7677,116.3414,116.7336,14269.0
2016-12-02 09:50:00,136.98,137.3,136.84,137.04,39429.0,116.8019,117.0747,116.6825,116.853,39429.0
2016-12-02 10:00:00,136.92,137.52,136.92,137.49,24787.0,116.7507,117.2623,116.7507,117.2367,24787.0
2016-12-02 10:10:00,137.41,137.6,137.29,137.51,22430.0,117.1685,117.3305,117.0662,117.2538,22430.0
2016-12-02 10:20:00,137.58,137.79,137.43,137.7,33933.0,117.3135,117.4925,117.1856,117.4158,33933.0
2016-12-02 10:30:00,137.66,137.8,137.5,137.73,24282.0,117.3817,117.5011,117.2453,117.4414,24282.0
2016-12-02 10:40:00,137.62,137.69,137.21,137.33,10112.0,117.3476,117.4073,116.998,117.1003,10112.0
2016-12-02 10:50:00,137.37,137.52,137.25,137.31,12142.0,117.1344,117.2623,117.0321,117.0832,12142.0
2016-12-02 11:00:00,137.29,137.5,137.04,137.5,21960.0,117.0662,117.2453,116.853,117.2453,21960.0
2016-12-02 11:10:00,137.4,137.72,137.34,137.62,11456.0,117.16,117.4328,117.1088,117.3476,11456.0
2016-12-02 11:20:00,137.63,137.67,137.17,137.36,9216.0,117.3561,117.3902,116.9639,117.1259,9216.0
2016-12-02 11:30:00,137.33,137.33,136.95,137.1,7662.0,117.1003,117.1003,116.7763,116.9042,7662.0
2016-12-02 11:40:00,137.09,137.09,136.59,136.59,11694.0,116.8957,116.8957,116.4693,116.4693,11694.0
2016-12-02 11:50:00,136.65,136.75,136.32,136.47,17675.0,116.5205,116.6057,116.2391,116.367,17675.0
2016-12-02 12:00:00,136.38,136.4,136.1,136.15,13013.0,116.2902,116.3073,116.0515,116.0941,13013.0
2016-12-02 12:10:00,136.18,136.19,135.97,136.06,23821.0,116.1197,116.1282,115.9406,116.0174,23821.0
2016-12-02 12:20:00,136.03,136.17,135.9,135.9,15393.0,115.9918,116.1112,115.8809,115.8809,15393.0
2016-12-02 12:30:00,135.9,136.03,135.49,136.03,147394.0,115.8809,115.9918,115.5313,115.9918,147394.0
2016-12-02 12:40:00,136.04,136.06,135.83,135.92,128684.0,116.0003,116.0174,115.8213,115.898,128684.0
2016-12-02 12:50:00,135.94,136.49,135.93,136.46,147127.0,115.9151,116.384,115.9065,116.3585,147127.0
2016-12-02 13:00:00,136.46,136.5,136.08,136.09,8803.0,116.3585,116.3926,116.0344,116.043,8803.0
2016-12-02 13:10:00,136.07,136.07,135.88,135.97,18008.0,116.0259,116.0259,115.8639,115.9406,18008.0
2016-12-02 13:20:00,135.91,135.95,135.7,135.73,7824.0,115.8895,115.9236,115.7104,115.736,7824.0
2016-12-02 13:30:00,135.75,136.0,135.74,135.94,9815.0,115.753,115.9662,115.7445,115.9151,9815.0
2016-12-02 13:40:00,135.91,136.17,135.9,136.14,7827.0,115.8895,116.1112,115.8809,116.0856,7827.0
2016-12-02 13:50:00,136.19,136.3,136.09,136.09,6500.0,116.1282,116.222,116.043,116.043,6500.0
2016-12-02 14:00:00,136.12,136.21,136.1,136.12,4780.0,116.0685,116.1453,116.0515,116.0685,4780.0
2016-12-02 14:10:00,136.11,136.12,135.93,136.04,5850.0,116.06,116.0685,115.9065,116.0003,5850.0
2016-12-02 14:20:00,136.02,136.2,136.02,136.19,9211.0,115.9833,116.1368,115.9833,116.1282,9211.0
2016-12-02 14:30:00,136.21,136.27,136.19,136.24,8154.0,116.1453,116.1964,116.1282,116.1709,8154.0
2016-12-02 14:40:00,136.25,136.34,136.19,136.33,7050.0,116.1794,116.2561,116.1282,116.2476,7050.0
2016-12-02 14:50:00,136.34,136.4,136.27,136.31,10590.0,116.2561,116.3073,116.1964,116.2306,10590.0
2016-12-02 15:00:00,136.31,136.42,136.26,136.32,9509.0,116.2306,116.3243,116.1879,116.2391,9509.0
2016-12-02 15:10:00,136.36,136.45,136.28,136.42,14911.0,116.2732,116.3499,116.205,116.3243,14911.0
2016-12-02 15:20:00,136.42,136.67,136.41,136.67,9623.0,116.3243,116.5375,116.3158,116.5375,9623.0
2016-12-02 15:30:00,136.66,136.99,136.65,136.7,19321.0,116.529,116.8104,116.5205,116.5631,19321.0
2016-12-02 15:40:00,136.71,136.76,136.57,136.66,19682.0,116.5716,116.6143,116.4523,116.529,19682.0
2016-12-02 15:50:00,136.66,136.85,136.52,136.78,81178.0,116.529,116.691,116.4096,116.6313,81178.0
2016-12-05 09:30:00,137.22,137.92,137.22,137.58,50262.0,117.0065,117.6034,117.0065,117.3135,50262.0
2016-12-05 09:40:00,137.58,138.0,137.06,137.06,68194.0,117.3135,117.6716,116.8701,116.8701,68194.0
2016-12-05 09:50:00,137.01,137.46,137.01,137.38,12290.0,116.8274,117.2111,116.8274,117.1429,12290.0
2016-12-05 10:00:00,137.4,137.66,136.98,137.0,82985.0,117.16,117.3817,116.8019,116.8189,82985.0
2016-12-05 10:10:00,136.89,137.08,136.63,137.03,21692.0,116.7251,116.8871,116.5034,116.8445,21692.0
2016-12-05 10:20:00,136.95,137.12,136.7,137.01,13736.0,116.7763,116.9212,116.5631,116.8274,13736.0
2016-12-05 10:30:00,137.05,137.23,136.76,136.92,67425.0,116.8615,117.015,116.6143,116.7507,67425.0
2016-12-05 10:40:00,136.91,136.94,136.77,136.94,14423.0,116.7422,116.7677,116.6228,116.7677,14423.0
2016-12-05 10:50:00,136.89,136.89,136.51,136.51,11351.0,116.7251,116.7251,116.4011,116.4011,11351.0
2016-12-05 11:00:00,136.51,136.95,136.5,136.91,14198.0,116.4011,116.7763,116.3926,116.7422,14198.0
2016-12-05 11:10:00,136.91,137.03,136.7,136.99,16044.0,116.7422,116.8445,116.5631,116.8104,16044.0
2016-12-05 11:20:00,136.97,136.97,136.47,136.5,17749.0,116.7933,116.7933,116.367,116.3926,17749.0
2016-12-05 11:30:00,136.5,136.63,136.37,136.57,14157.0,116.3926,116.5034,116.2817,116.4523,14157.0
2016-12-05 11:40:00,136.49,136.55,136.38,136.5,7854.0,116.384,116.4352,116.2902,116.3926,7854.0
2016-12-05 11:50:00,136.46,136.6,136.05,136.15,79561.0,116.3585,116.4778,116.0089,116.0941,79561.0
2016-12-05 12:00:00,136.13,136.15,135.77,135.87,145103.0,116.0771,116.0941,115.7701,115.8554,145103.0
2016-12-05 12:10:00,135.89,136.24,135.88,135.88,15033.0,115.8724,116.1709,115.8639,115.8639,15033.0
2016-12-05 12:20:00,135.97,136.1,135.8,135.8,9824.0,115.9406,116.0515,115.7957,115.7957,9824.0
2016-12-05 12:30:00,135.91,135.97,135.64,135.66,17098.0,115.8895,115.9406,115.6592,115.6763,17098.0
2016-12-05 12:40:00,135.7,136.12,135.61,136.12,26304.0,115.7104,116.0685,115.6337,116.0685,26304.0
2016-12-05 12:50:00,136.08,136.27,136.07,136.27,16423.0,116.0344,116.1964,116.0259,116.1964,16423.0
2016-12-05 13:00:00,136.28,136.32,135.74,135.75,22792.0,116.205,116.2391,115.7445,115.753,22792.0
2016-12-05 13:10:00,135.75,136.01,135.61,136.0,16947.0,115.753,115.9747,115.6337,115.9662,16947.0
2016-12-05 13:20:00,136.01,136.07,135.69,135.69,23155.0,115.9747,116.0259,115.7019,115.7019,23155.0
2016-12-05 13:30:00,135.72,135.9,135.54,135.9,18540.0,115.7275,115.8809,115.574,115.8809,18540.0
2016-12-05 13:40:00,135.9,136.11,135.9,136.04,19561.0,115.8809,116.06,115.8809,116.0003,19561.0
2016-12-05 13:50:00,136.05,136.28,136.03,136.03,21106.0,116.0089,116.205,115.9918,115.9918,21106.0
2016-12-05 14:00:00,135.96,136.22,135.86,136.11,21781.0,115.9321,116.1538,115.8468,116.06,21781.0
2016-12-05 14:10:00,136.06,136.17,135.94,136.15,12493.0,116.0174,116.1112,115.9151,116.0941,12493.0
2016-12-05 14:20:00,136.14,136.22,136.02,136.21,18842.0,116.0856,116.1538,115.9833,116.1453,18842.0
2016-12-05 14:30:00,136.2,136.24,136.05,136.19,19678.0,116.1368,116.1709,116.0089,116.1282,19678.0
2016-12-05 14:40:00,136.21,136.24,136.15,136.2,26071.0,116.1453,116.1709,116.0941,116.1368,26071.0
2016-12-05 14:50:00,136.15,136.22,136.1,136.1,14468.0,116.0941,116.1538,116.0515,116.0515,14468.0
2016-12-05 15:00:00,136.08,136.22,135.96,135.98,19956.0,116.0344,116.1538,115.9321,115.9492,19956.0
2016-12-05 15:10:00,136.0,136.24,135.96,136.17,62504.0,115.9662,116.1709,115.9321,116.1112,62504.0
2016-12-05 15:20:00,136.18,136.21,135.96,136.04,97501.0,116.1197,116.1453,115.9321,116.0003,97501.0
2016-12-05 15:30:00,136.04,136.23,135.97,136.02,159880.0,116.0003,116.1623,115.9406,115.9833,159880.0
2016-12-05 15:40:00,136.04,136.15,135.98,136.02,149803.0,116.0003,116.0941,115.9492,115.9833,149803.0
2016-12-05 15:50:00,136.02,136.23,135.99,136.23,292751.0,115.9833,116.1623,115.9577,116.1623,292751.0
2016-12-06 09:30:00,135.7,136.42,135.69,136.15,38049.0,115.7104,116.3243,115.7019,116.0941,38049.0
2016-12-06 09:40:00,136.06,136.45,135.92,136.02,22833.0,116.0174,116.3499,115.898,115.9833,22833.0
2016-12-06 09:50:00,136.03,136.07,135.82,135.89,14701.0,115.9918,116.0259,115.8127,115.8724,14701.0
2016-12-06 10:00:00,135.89,135.97,135.55,135.63,25021.0,115.8724,115.9406,115.5825,115.6507,25021.0
2016-12-06 10:10:00,135.61,135.61,135.47,135.53,8840.0,115.6337,115.6337,115.5143,115.5655,8840.0
2016-12-06 10:20:00,135.58,135.88,135.58,135.75,13568.0,115.6081,115.8639,115.6081,115.753,13568.0
2016-12-06 10:30:00,135.73,135.99,135.67,135.92,8656.0,115.736,115.9577,115.6848,115.898,8656.0
2016-12-06 10:40:00,135.89,136.05,135.84,135.87,12170.0,115.8724,116.0089,115.8298,115.8554,12170.0
2016-12-06 10:50:00,135.87,135.99,135.73,135.73,10017.0,115.8554,115.9577,115.736,115.736,10017.0
2016-12-06 11:00:00,135.81,135.87,135.54,135.82,11785.0,115.8042,115.8554,115.574,115.8127,11785.0
2016-12-06 11:10:00,135.79,135.79,135.59,135.69,9028.0,115.7872,115.7872,115.6166,115.7019,9028.0
2016-12-06 11:20:00,135.73,135.92,135.65,135.89,55537.0,115.736,115.898,115.6678,115.8724,55537.0
2016-12-06 11:30:00,135.92,136.15,135.92,136.04,25960.0,115.898,116.0941,115.898,116.0003,25960.0
2016-12-06 11:40:00,136.04,136.09,135.96,136.02,23757.0,116.0003,116.043,115.9321,115.9833,23757.0
2016-12-06 11:50:00,136.0,136.07,135.97,136.02,61169.0,115.9662,116.0259,115.9406,115.9833,61169.0
2016-12-06 12:00:00,136.01,136.05,135.92,135.98,22843.0,115.9747,116.0089,115.898,115.9492,22843.0
2016-12-06 12:10:00,135.96,136.01,135.92,135.92,7460.0,115.9321,115.9747,115.898,115.898,7460.0
2016-12-06 12:20:00,135.99,136.22,135.99,136.22,11391.0,115.9577,116.1538,115.9577,116.1538,11391.0
2016-12-06 12:30:00,136.25,136.45,136.25,136.36,7091.0,116.1794,116.3499,116.1794,116.2732,7091.0
2016-12-06 12:40:00,136.39,136.43,136.29,136.29,9745.0,116.2988,116.3329,116.2135,116.2135,9745.0
2016-12-06 12:50:00,136.28,136.29,136.16,136.17,12313.0,116.205,116.2135,116.1026,116.1112,12313.0
2016-12-06 13:00:00,136.17,136.26,136.15,136.21,17830.0,116.1112,116.1879,116.0941,116.1453,17830.0
2016-12-06 13:10:00,136.22,136.35,136.22,136.32,10943.0,116.1538,116.2647,116.1538,116.2391,10943.0
2016-12-06 13:20:00,136.28,136.35,136.13,136.13,7336.0,116.205,116.2647,116.0771,116.0771,7336.0
2016-12-06 13:30:00,136.13,136.14,135.99,136.05,8500.0,116.0771,116.0856,115.9577,116.0089,8500.0
2016-12-06 13:40:00,136.06,136.09,135.91,136.02,12445.0,116.0174,116.043,115.8895,115.9833,12445.0
2016-12-06 13:50:00,136.02,136.21,136.02,136.06,13008.0,115.9833,116.1453,115.9833,116.0174,13008.0
2016-12-06 14:00:00,136.12,136.24,135.98,136.11,7752.0,116.0685,116.1709,115.9492,116.06,7752.0
2016-12-06 14:10:00,136.09,136.15,135.96,135.99,6925.0,116.043,116.0941,115.9321,115.9577,6925.0
2016-12-06 14:20:00,135.99,136.01,135.91,136.0,13312.0,115.9577,115.9747,115.8895,115.9662,13312.0
2016-12-06 14:30:00,135.98,136.1,135.96,136.08,8450.0,115.9492,116.0515,115.9321,116.0344,8450.0
2016-12-06 14:40:00,136.02,136.22,136.0,136.22,8408.0,115.9833,116.1538,115.9662,116.1538,8408.0
2016-12-06 14:50:00,136.25,136.32,136.15,136.29,17687.0,116.1794,116.2391,116.0941,116.2135,17687.0
2016-12-06 15:00:00,136.31,136.44,136.3,136.39,14286.0,116.2306,116.3414,116.222,116.2988,14286.0
2016-12-06 15:10:00,136.37,136.37,136.06,136.08,13271.0,116.2817,116.2817,116.0174,116.0344,13271.0
2016-12-06 15:20:00,136.07,136.08,135.95,136.02,30394.0,116.0259,116.0344,115.9236,115.9833,30394.0
2016-12-06 15:30:00,136.04,136.22,136.04,136.18,19013.0,116.0003,116.1538,116.0003,116.1197,19013.0
2016-12-06 15:40:00,136.17,136.37,136.17,136.33,25739.0,116.1112,116.2817,116.1112,116.2476,25739.0
2016-12-06 15:50:00,136.33,136.47,136.28,136.4,71345.0,116.2476,116.367,116.205,116.3073,71345.0
2016-12-07 09:30:00,136.33,136.5,135.88,136.32,16295.0,116.2476,116.3926,115.8639,116.2391,16295.0
2016-12-07 09:40:00,136.19,136.86,136.08,136.75,16198.0,116.1282,116.6995,116.0344,116.6057,16198.0
2016-12-07 09:50:00,136.79,136.99,136.78,136.96,9711.0,116.6398,116.8104,116.6313,116.7848,9711.0
2016-12-07 10:00:00,136.95,137.16,136.94,137.16,8217.0,116.7763,116.9553,116.7677,116.9553,8217.0
2016-12-07 10:10:00,137.18,137.38,137.18,137.33,8150.0,116.9724,117.1429,116.9724,117.1003,8150.0
2016-12-07 10:20:00,137.33,137.55,137.29,137.35,27401.0,117.1003,117.2879,117.0662,117.1174,27401.0
2016-12-07 10:30:00,137.31,137.35,136.81,136.81,15976.0,117.0832,117.1174,116.6569,116.6569,15976.0
2016-12-07 10:40:00,136.87,137.01,136.76,137.01,13510.0,116.7081,116.8274,116.6143,116.8274,13510.0
2016-12-07 10:50:00,136.98,137.01,136.79,136.91,4814.0,116.8019,116.8274,116.6398,116.7422,4814.0
2016-12-07 11:00:00,136.93,137.2,136.89,137.19,6456.0,116.7592,116.9894,116.7251,116.9809,6456.0
2016-12-07 11:10:00,137.18,137.31,137.11,137.31,7997.0,116.9724,117.0832,116.9127,117.0832,7997.0
2016-12-07 11:20:00,137.34,137.34,137.11,137.27,4236.0,117.1088,117.1088,116.9127,117.0491,4236.0
2016-12-07 11:30:00,137.25,137.27,137.13,137.17,7301.0,117.0321,117.0491,116.9298,116.9639,7301.0
2016-12-07 11:40:00,137.23,137.38,137.07,137.11,6550.0,117.015,117.1429,116.8786,116.9127,6550.0
2016-12-07 11:50:00,137.15,137.33,137.12,137.32,6983.0,116.9468,117.1003,116.9212,117.0918,6983.0
2016-12-07 12:00:00,137.34,137.37,137.23,137.33,7924.0,117.1088,117.1344,117.015,117.1003,7924.0
2016-12-07 12:10:00,137.29,137.33,137.23,137.27,3113.0,117.0662,117.1003,117.015,117.0491,3113.0
2016-12-07 12:20:00,137.2,137.5,137.2,137.3,18575.0,116.9894,117.2453,116.9894,117.0747,18575.0
2016-12-07 12:30:00,137.26,137.3,137.16,137.16,5759.0,117.0406,117.0747,116.9553,116.9553,5759.0
2016-12-07 12:40:00,137.19,137.26,137.12,137.23,8140.0,116.9809,117.0406,116.9212,117.015,8140.0
2016-12-07 12:50:00,137.22,137.34,137.19,137.31,15106.0,117.0065,117.1088,116.9809,117.0832,15106.0
2016-12-07 13:00:00,137.29,137.42,137.25,137.38,20341.0,117.0662,117.177,117.0321,117.1429,20341.0
2016-12-07 13:10:00,137.41,137.46,137.36,137.46,2960.0,117.1685,117.2111,117.1259,117.2111,2960.0
2016-12-07 13:20:00,137.49,137.79,137.49,137.67,7473.0,117.2367,117.4925,117.2367,117.3902,7473.0
2016-12-07 13:30:00,137.71,137.98,137.7,137.93,8762.0,117.4243,117.6545,117.4158,117.6119,8762.0
2016-12-07 13:40:00,137.97,138.19,137.92,138.11,25547.0,117.646,117.8336,117.6034,117.7654,25547.0
2016-12-07 13:50:00,138.15,138.67,138.13,138.67,25730.0,117.7995,118.2429,117.7825,118.2429,25730.0
2016-12-07 14:00:00,138.68,138.68,138.41,138.5,9630.0,118.2514,118.2514,118.0212,118.0979,9630.0
2016-12-07 14:10:00,138.51,138.6,138.39,138.42,10795.0,118.1065,118.1832,118.0042,118.0297,10795.0
2016-12-07 14:20:00,138.42,138.49,138.27,138.31,19116.0,118.0297,118.0894,117.9018,117.9359,19116.0
2016-12-07 14:30:00,138.28,138.34,138.25,138.25,9181.0,117.9104,117.9615,117.8848,117.8848,9181.0
2016-12-07 14:40:00,138.27,138.6,138.27,138.5,12952.0,117.9018,118.1832,117.9018,118.0979,12952.0
2016-12-07 14:50:00,138.52,138.68,138.49,138.67,11039.0,118.115,118.2514,118.0894,118.2429,11039.0
2016-12-07 15:00:00,138.6,138.81,138.45,138.7,11888.0,118.1832,118.3623,118.0553,118.2685,11888.0
2016-12-07 15:10:00,138.74,138.91,138.68,138.85,10149.0,118.3026,118.4476,118.2514,118.3964,10149.0
2016-12-07 15:20:00,138.89,139.16,138.83,138.98,22024.0,118.4305,118.6607,118.3793,118.5072,22024.0
2016-12-07 15:30:00,138.93,139.13,138.91,139.06,27535.0,118.4646,118.6351,118.4476,118.5755,27535.0
2016-12-07 15:40:00,139.03,139.08,138.74,138.75,19708.0,118.5499,118.5925,118.3026,118.3111,19708.0
2016-12-07 15:50:00,138.74,138.95,138.66,138.93,47576.0,118.3026,118.4817,118.2344,118.4646,47576.0
2016-12-08 09:30:00,138.37,138.37,137.09,137.56,44693.0,117.9871,117.9871,116.8957,117.2964,44693.0
2016-12-08 09:40:00,137.56,137.92,137.56,137.7,18666.0,117.2964,117.6034,117.2964,117.4158,18666.0
2016-12-08 09:50:00,137.7,137.74,137.22,137.72,21185.0,117.4158,117.4499,117.0065,117.4328,21185.0
2016-12-08 10:00:00,137.67,137.67,137.23,137.32,13485.0,117.3902,117.3902,117.015,117.0918,13485.0
2016-12-08 10:10:00,137.29,137.3,136.91,137.09,11674.0,117.0662,117.0747,116.7422,116.8957,11674.0
2016-12-08 10:20:00,136.97,137.05,136.87,136.87,6504.0,116.7933,116.8615,116.7081,116.7081,6504.0
2016-12-08 10:30:00,136.87,137.13,136.77,137.12,7847.0,116.7081,116.9298,116.6228,116.9212,7847.0
2016-12-08 10:40:00,137.17,137.45,137.01,137.03,14338.0,116.9639,117.2026,116.8274,116.8445,14338.0
2016-12-08 10:50:00,137.01,137.03,136.81,136.97,8748.0,116.8274,116.8445,116.6569,116.7933,8748.0
2016-12-08 11:00:00,137.01,137.29,137.01,137.13,8864.0,116.8274,117.0662,116.8274,116.9298,8864.0
2016-12-08 11:10:00,137.13,137.22,137.06,137.14,6387.0,116.9298,117.0065,116.8701,116.9383,6387.0
2016-12-08 11:20:00,137.17,137.22,136.96,136.96,3463.0,116.9639,117.0065,116.7848,116.7848,3463.0
2016-12-08 11:30:00,136.96,137.0,136.88,136.94,6171.0,116.7848,116.8189,116.7166,116.7677,6171.0
2016-12-08 11:40:00,136.93,137.16,136.89,137.16,2402.0,116.7592,116.9553,116.7251,116.9553,2402.0
2016-12-08 11:50:00,137.1,137.18,137.03,137.18,4573.0,116.9042,116.9724,116.8445,116.9724,4573.0
2016-12-08 12:00:00,137.2,137.23,137.11,137.2,3829.0,116.9894,117.015,116.9127,116.9894,3829.0
2016-12-08 12:10:00,137.23,137.24,137.16,137.23,5040.0,117.015,117.0236,116.9553,117.015,5040.0
2016-12-08 12:20:00,137.23,137.58,137.23,137.53,12777.0,117.015,117.3135,117.015,117.2708,12777.0
2016-12-08 12:30:00,137.53,137.74,137.53,137.74,2434.0,117.2708,117.4499,117.2708,117.4499,2434.0
2016-12-08 12:40:00,137.77,137.98,137.7,137.96,8298.0,117.4755,117.6545,117.4158,117.6375,8298.0
2016-12-08 12:50:00,137.95,137.95,137.73,137.76,4960.0,117.629,117.629,117.4414,117.467,4960.0
2016-12-08 13:00:00,137.8,137.86,137.75,137.8,6160.0,117.5011,117.5522,117.4584,117.5011,6160.0
2016-12-08 13:10:00,137.84,138.05,137.83,138.0,7267.0,117.5352,117.7142,117.5266,117.6716,7267.0
2016-12-08 13:20:00,138.0,138.08,137.93,138.08,7869.0,117.6716,117.7398,117.6119,117.7398,7869.0
2016-12-08 13:30:00,138.05,138.07,137.9,138.07,13522.0,117.7142,117.7313,117.5863,117.7313,13522.0
2016-12-08 13:40:00,138.07,138.1,137.95,137.98,4633.0,117.7313,117.7569,117.629,117.6545,4633.0
2016-12-08 13:50:00,137.97,138.28,137.96,138.25,7625.0,117.646,117.9104,117.6375,117.8848,7625.0
2016-12-08 14:00:00,138.19,138.23,138.12,138.2,6447.0,117.8336,117.8677,117.7739,117.8421,6447.0
2016-12-08 14:10:00,138.15,138.27,138.08,138.08,16739.0,117.7995,117.9018,117.7398,117.7398,16739.0
2016-12-08 14:20:00,138.11,138.11,137.95,138.02,9299.0,117.7654,117.7654,117.629,117.6887,9299.0
2016-12-08 14:30:00,138.05,138.08,137.61,137.62,12780.0,117.7142,117.7398,117.3391,117.3476,12780.0
2016-12-08 14:40:00,137.6,137.6,137.32,137.32,9733.0,117.3305,117.3305,117.0918,117.0918,9733.0
2016-12-08 14:50:00,137.4,137.69,137.38,137.62,13824.0,117.16,117.4073,117.1429,117.3476,13824.0
2016-12-08 15:00:00,137.64,137.64,137.51,137.56,12429.0,117.3646,117.3646,117.2538,117.2964,12429.0
2016-12-08 15:10:00,137.58,137.66,137.5,137.52,16598.0,117.3135,117.3817,117.2453,117.2623,16598.0
2016-12-08 15:20:00,137.51,137.66,137.37,137.55,25674.0,117.2538,117.3817,117.1344,117.2879,25674.0
2016-12-08 15:30:00,137.55,137.64,137.49,137.63,17236.0,117.2879,117.3646,117.2367,117.3561,17236.0
2016-12-08 15:40:00,137.61,137.68,137.38,137.45,28813.0,117.3391,117.3987,117.1429,117.2026,28813.0
2016-12-08 15:50:00,137.44,137.61,137.42,137.6,49164.0,117.1941,117.3391,117.177,117.3305,49164.0
2016-12-09 09:30:00,137.81,138.14,137.72,138.0,11713.0,117.5096,117.791,117.4328,117.6716,11713.0
2016-12-09 09:40:00,137.99,138.5,137.82,138.42,9354.0,117.6631,118.0979,117.5181,118.0297,9354.0
2016-12-09 09:50:00,138.37,138.62,138.28,138.38,12936.0,117.9871,118.2003,117.9104,117.9956,12936.0
2016-12-09 10:00:00,138.34,138.66,138.24,138.66,12447.0,117.9615,118.2344,117.8762,118.2344,12447.0
2016-12-09 10:10:00,138.58,138.77,138.36,138.69,10215.0,118.1662,118.3282,117.9786,118.26,10215.0
2016-12-09 10:20:00,138.64,139.11,138.6,139.05,33990.0,118.2173,118.6181,118.1832,118.5669,33990.0
2016-12-09 10:30:00,139.05,139.1,138.7,138.83,6500.0,118.5669,118.6096,118.2685,118.3793,6500.0
2016-12-09 10:40:00,138.69,138.69,138.35,138.45,6968.0,118.26,118.26,117.97,118.0553,6968.0
2016-12-09 10:50:00,138.45,138.56,138.38,138.45,10338.0,118.0553,118.1491,117.9956,118.0553,10338.0
2016-12-09 11:00:00,138.47,138.66,138.45,138.49,7494.0,118.0724,118.2344,118.0553,118.0894,7494.0
2016-12-09 11:10:00,138.53,138.61,138.42,138.6,3248.0,118.1235,118.1917,118.0297,118.1832,3248.0
2016-12-09 11:20:00,138.62,138.93,138.45,138.49,26237.0,118.2003,118.4646,118.0553,118.0894,26237.0
2016-12-09 11:30:00,138.48,138.74,138.4,138.74,10985.0,118.0809,118.3026,118.0127,118.3026,10985.0
2016-12-09 11:40:00,138.64,138.7,138.45,138.55,17391.0,118.2173,118.2685,118.0553,118.1406,17391.0
2016-12-09 11:50:00,138.47,138.56,138.42,138.51,10362.0,118.0724,118.1491,118.0297,118.1065,10362.0
2016-12-09 12:00:00,138.5,138.95,138.44,138.69,18724.0,118.0979,118.4817,118.0468,118.26,18724.0
2016-12-09 12:10:00,138.75,138.78,138.49,138.6,4278.0,118.3111,118.3367,118.0894,118.1832,4278.0
2016-12-09 12:20:00,138.6,138.79,138.6,138.75,3301.0,118.1832,118.3452,118.1832,118.3111,3301.0
2016-12-09 12:30:00,138.81,138.9,138.72,138.8,5039.0,118.3623,118.439,118.2855,118.3538,5039.0
2016-12-09 12:40:00,138.82,138.96,138.76,138.96,3039.0,118.3708,118.4902,118.3196,118.4902,3039.0
2016-12-09 12:50:00,138.92,138.97,138.72,138.76,4839.0,118.4561,118.4987,118.2855,118.3196,4839.0
2016-12-09 13:00:00,138.79,138.91,138.78,138.78,4195.0,118.3452,118.4476,118.3367,118.3367,4195.0
2016-12-09 13:10:00,138.82,138.86,138.72,138.72,6154.0,118.3708,118.4049,118.2855,118.2855,6154.0
2016-12-09 13:20:00,138.74,138.84,138.69,138.84,3761.0,118.3026,118.3879,118.26,118.3879,3761.0
2016-12-09 13:30:00,138.83,138.87,138.71,138.74,6912.0,118.3793,118.4134,118.277,118.3026,6912.0
2016-12-09 13:40:00,138.72,138.92,138.72,138.92,9896.0,118.2855,118.4561,118.2855,118.4561,9896.0
2016-12-09 13:50:00,138.92,139.08,138.92,138.99,6900.0,118.4561,118.5925,118.4561,118.5158,6900.0
2016-12-09 14:00:00,138.99,139.04,138.95,138.95,3920.0,118.5158,118.5584,118.4817,118.4817,3920.0
2016-12-09 14:10:00,138.94,138.99,138.91,138.91,4616.0,118.4731,118.5158,118.4476,118.4476,4616.0
2016-12-09 14:20:00,138.91,139.09,138.9,139.08,14216.0,118.4476,118.601,118.439,118.5925,14216.0
2016-12-09 14:30:00,139.03,139.08,138.99,139.05,5984.0,118.5499,118.5925,118.5158,118.5669,5984.0
2016-12-09 14:40:00,139.08,139.1,139.0,139.04,11642.0,118.5925,118.6096,118.5243,118.5584,11642.0
2016-12-09 14:50:00,139.06,139.3,139.06,139.16,26161.0,118.5755,118.7801,118.5755,118.6607,26161.0
2016-12-09 15:00:00,139.18,139.35,139.16,139.33,19380.0,118.6778,118.8227,118.6607,118.8057,19380.0
2016-12-09 15:10:00,139.34,139.46,139.34,139.39,11696.0,118.8142,118.9165,118.8142,118.8568,11696.0
2016-12-09 15:20:00,139.37,139.47,139.25,139.44,27942.0,118.8398,118.9251,118.7375,118.8995,27942.0
2016-12-09 15:30:00,139.46,139.54,139.38,139.43,36331.0,118.9165,118.9847,118.8483,118.891,36331.0
2016-12-09 15:40:00,139.45,139.59,139.39,139.57,35378.0,118.908,119.0274,118.8568,119.0103,35378.0
2016-12-09 15:50:00,139.56,139.64,139.49,139.58,55924.0,119.0018,119.07,118.9421,119.0189,55924.0
2016-12-12 09:30:00,139.56,139.56,138.41,138.92,38076.0,119.0018,119.0018,118.0212,118.4561,38076.0
2016-12-12 09:40:00,138.91,139.51,138.91,139.45,15305.0,118.4476,118.9592,118.4476,118.908,15305.0
2016-12-12 09:50:00,139.37,139.58,139.03,139.03,9706.0,118.8398,119.0189,118.5499,118.5499,9706.0
2016-12-12 10:00:00,139.11,139.37,138.8,138.81,15676.0,118.6181,118.8398,118.3538,118.3623,15676.0
2016-12-12 10:10:00,138.79,138.99,138.59,138.82,14307.0,118.3452,118.5158,118.1747,118.3708,14307.0
2016-12-12 10:20:00,138.73,138.82,138.12,138.13,9059.0,118.2941,118.3708,117.7739,117.7825,9059.0
2016-12-12 10:30:00,138.12,138.3,138.09,138.3,38278.0,117.7739,117.9274,117.7483,117.9274,38278.0
2016-12-12 10:40:00,138.3,138.3,137.71,137.71,9712.0,117.9274,117.9274,117.4243,117.4243,9712.0
2016-12-12 10:50:00,137.64,137.8,137.62,137.77,13551.0,117.3646,117.5011,117.3476,117.4755,13551.0
2016-12-12 11:00:00,137.79,138.0,137.76,137.92,8758.0,117.4925,117.6716,117.467,117.6034,8758.0
2016-12-12 11:10:00,137.92,137.96,137.74,137.74,12721.0,117.6034,117.6375,117.4499,117.4499,12721.0
2016-12-12 11:20:00,137.72,137.86,137.62,137.63,22035.0,117.4328,117.5522,117.3476,117.3561,22035.0
2016-12-12 11:30:00,137.66,138.01,137.61,137.77,23687.0,117.3817,117.6801,117.3391,117.4755,23687.0
2016-12-12 11:40:00,137.75,137.8,137.5,137.57,10558.0,117.4584,117.5011,117.2453,117.3049,10558.0
2016-12-12 11:50:00,137.5,137.5,137.14,137.26,26398.0,117.2453,117.2453,116.9383,117.0406,26398.0
2016-12-12 12:00:00,137.26,137.26,136.82,136.92,12748.0,117.0406,117.0406,116.6654,116.7507,12748.0
2016-12-12 12:10:00,136.93,137.17,136.85,136.85,12978.0,116.7592,116.9639,116.691,116.691,12978.0
2016-12-12 12:20:00,136.85,136.98,136.83,136.9,7600.0,116.691,116.8019,116.674,116.7336,7600.0
2016-12-12 12:30:00,136.93,137.24,136.85,137.21,13415.0,116.7592,117.0236,116.691,116.998,13415.0
2016-12-12 12:40:00,137.17,137.17,137.04,137.04,3876.0,116.9639,116.9639,116.853,116.853,3876.0
2016-12-12 12:50:00,137.01,137.02,136.81,136.93,11353.0,116.8274,116.836,116.6569,116.7592,11353.0
2016-12-12 13:00:00,137.0,137.24,136.97,137.09,26568.0,116.8189,117.0236,116.7933,116.8957,26568.0
2016-12-12 13:10:00,137.09,137.24,136.98,137.24,35261.0,116.8957,117.0236,116.8019,117.0236,35261.0
2016-12-12 13:20:00,137.26,137.26,137.09,137.09,6285.0,117.0406,117.0406,116.8957,116.8957,6285.0
2016-12-12 13:30:00,137.07,137.12,136.91,136.95,14630.0,116.8786,116.9212,116.7422,116.7763,14630.0
2016-12-12 13:40:00,136.96,137.14,136.95,137.07,11571.0,116.7848,116.9383,116.7763,116.8786,11571.0
2016-12-12 13:50:00,137.05,137.09,136.9,136.96,15372.0,116.8615,116.8957,116.7336,116.7848,15372.0
2016-12-12 14:00:00,136.97,137.28,136.92,137.28,11227.0,116.7933,117.0577,116.7507,117.0577,11227.0
2016-12-12 14:10:00,137.29,137.46,137.28,137.35,8265.0,117.0662,117.2111,117.0577,117.1174,8265.0
2016-12-12 14:20:00,137.38,137.41,137.17,137.18,11477.0,117.1429,117.1685,116.9639,116.9724,11477.0
2016-12-12 14:30:00,137.16,137.31,137.12,137.16,7788.0,116.9553,117.0832,116.9212,116.9553,7788.0
2016-12-12 14:40:00,137.12,137.24,137.09,137.24,7008.0,116.9212,117.0236,116.8957,117.0236,7008.0
2016-12-12 14:50:00,137.19,137.27,137.11,137.25,7855.0,116.9809,117.0491,116.9127,117.0321,7855.0
2016-12-12 15:00:00,137.21,137.5,137.16,137.5,13020.0,116.998,117.2453,116.9553,117.2453,13020.0
2016-12-12 15:10:00,137.46,137.55,137.37,137.39,11152.0,117.2111,117.2879,117.1344,117.1515,11152.0
2016-12-12 15:20:00,137.38,137.45,137.25,137.37,27586.0,117.1429,117.2026,117.0321,117.1344,27586.0
2016-12-12 15:30:00,137.33,137.36,137.1,137.36,23519.0,117.1003,117.1259,116.9042,117.1259,23519.0
2016-12-12 15:40:00,137.3,137.47,137.25,137.39,23806.0,117.0747,117.2197,117.0321,117.1515,23806.0
2016-12-12 15:50:00,137.4,137.54,137.31,137.41,51390.0,117.16,117.2794,117.0832,117.1685,51390.0
2016-12-13 09:30:00,137.6,138.09,137.38,137.7,53003.0,117.3305,117.7483,117.1429,117.4158,53003.0
2016-12-13 09:40:00,137.79,138.07,137.55,137.56,17631.0,117.4925,117.7313,117.2879,117.2964,17631.0
2016-12-13 09:50:00,137.55,137.71,137.07,137.28,11996.0,117.2879,117.4243,116.8786,117.0577,11996.0
2016-12-13 10:00:00,137.19,137.2,136.87,137.11,28095.0,116.9809,116.9894,116.7081,116.9127,28095.0
2016-12-13 10:10:00,137.07,137.23,136.92,137.05,29457.0,116.8786,117.015,116.7507,116.8615,29457.0
2016-12-13 10:20:00,137.08,137.15,136.77,137.0,45726.0,116.8871,116.9468,116.6228,116.8189,45726.0
2016-12-13 10:30:00,137.0,137.16,136.87,137.15,46417.0,116.8189,116.9553,116.7081,116.9468,46417.0
2016-12-13 10:40:00,137.19,137.23,136.83,136.83,7649.0,116.9809,117.015,116.674,116.674,7649.0
2016-12-13 10:50:00,136.93,136.93,136.53,136.54,14672.0,116.7592,116.7592,116.4181,116.4267,14672.0
2016-12-13 11:00:00,136.55,137.34,136.55,137.15,42416.0,116.4352,117.1088,116.4352,116.9468,42416.0
2016-12-13 11:10:00,137.07,137.11,136.91,136.93,7310.0,116.8786,116.9127,116.7422,116.7592,7310.0
2016-12-13 11:20:00,136.93,137.39,136.92,137.38,20698.0,116.7592,117.1515,116.7507,117.1429,20698.0
2016-12-13 11:30:00,137.33,137.33,137.03,137.27,9813.0,117.1003,117.1003,116.8445,117.0491,9813.0
2016-12-13 11:40:00,137.24,137.26,137.02,137.16,7838.0,117.0236,117.0406,116.836,116.9553,7838.0
2016-12-13 11:50:00,137.14,137.27,137.01,137.27,9568.0,116.9383,117.0491,116.8274,117.0491,9568.0
2016-12-13 12:00:00,137.23,137.49,137.2,137.48,5988.0,117.015,117.2367,116.9894,117.2282,5988.0
2016-12-13 12:10:00,137.47,137.62,137.32,137.59,16402.0,117.2197,117.3476,117.0918,117.322,16402.0
2016-12-13 12:20:00,137.51,137.62,137.44,137.56,6006.0,117.2538,117.3476,117.1941,117.2964,6006.0
2016-12-13 12:30:00,137.57,137.73,137.57,137.73,8528.0,117.3049,117.4414,117.3049,117.4414,8528.0
2016-12-13 12:40:00,137.73,137.86,137.73,137.74,10803.0,117.4414,117.5522,117.4414,117.4499,10803.0
2016-12-13 12:50:00,137.76,137.97,137.76,137.9,11756.0,117.467,117.646,117.467,117.5863,11756.0
2016-12-13 13:00:00,137.85,138.05,137.85,137.96,6556.0,117.5437,117.7142,117.5437,117.6375,6556.0
2016-12-13 13:10:00,137.94,138.24,137.93,138.14,8174.0,117.6204,117.8762,117.6119,117.791,8174.0
2016-12-13 13:20:00,138.09,138.09,137.98,138.06,5017.0,117.7483,117.7483,117.6545,117.7228,5017.0
2016-12-13 13:30:00,138.07,138.07,137.79,137.83,8521.0,117.7313,117.7313,117.4925,117.5266,8521.0
2016-12-13 13:40:00,137.8,137.95,137.71,137.71,8357.0,117.5011,117.629,117.4243,117.4243,8357.0
2016-12-13 13:50:00,137.73,137.85,137.68,137.69,6833.0,117.4414,117.5437,117.3987,117.4073,6833.0
2016-12-13 14:00:00,137.7,137.74,137.64,137.68,11654.0,117.4158,117.4499,117.3646,117.3987,11654.0
2016-12-13 14:10:00,137.68,137.76,137.63,137.76,5575.0,117.3987,117.467,117.3561,117.467,5575.0
2016-12-13 14:20:00,137.74,137.82,137.63,137.63,10638.0,117.4499,117.5181,117.3561,117.3561,10638.0
2016-12-13 14:30:00,137.66,137.73,137.63,137.73,16860.0,117.3817,117.4414,117.3561,117.4414,16860.0
2016-12-13 14:40:00,137.72,137.8,137.71,137.76,7081.0,117.4328,117.5011,117.4243,117.467,7081.0
2016-12-13 14:50:00,137.78,137.87,137.6,137.6,17309.0,117.484,117.5608,117.3305,117.3305,17309.0
2016-12-13 15:00:00,137.63,137.64,137.54,137.57,14044.0,117.3561,117.3646,117.2794,117.3049,14044.0
2016-12-13 15:10:00,137.55,137.56,137.4,137.42,16156.0,117.2879,117.2964,117.16,117.177,16156.0
2016-12-13 15:20:00,137.4,137.41,137.26,137.36,16183.0,117.16,117.1685,117.0406,117.1259,16183.0
2016-12-13 15:30:00,137.36,137.44,137.35,137.38,27460.0,117.1259,117.1941,117.1174,117.1429,27460.0
2016-12-13 15:40:00,137.38,137.41,137.2,137.2,38233.0,117.1429,117.1685,116.9894,116.9894,38233.0
2016-12-13 15:50:00,137.2,137.2,137.03,137.08,115454.0,116.9894,116.9894,116.8445,116.8871,115454.0
2016-12-14 09:30:00,136.78,137.98,136.5,137.64,23949.0,116.6313,117.6545,116.3926,117.3646,23949.0
2016-12-14 09:40:00,137.77,137.92,137.32,137.37,7424.0,117.4755,117.6034,117.0918,117.1344,7424.0
2016-12-14 09:50:00,137.35,137.57,137.07,137.13,15299.0,117.1174,117.3049,116.8786,116.9298,15299.0
2016-12-14 10:00:00,137.23,137.23,136.59,136.84,19596.0,117.015,117.015,116.4693,116.6825,19596.0
2016-12-14 10:10:00,136.83,136.88,136.57,136.79,4900.0,116.674,116.7166,116.4523,116.6398,4900.0
2016-12-14 10:20:00,136.91,137.36,136.76,137.36,19580.0,116.7422,117.1259,116.6143,117.1259,19580.0
2016-12-14 10:30:00,137.39,137.5,136.81,136.89,12407.0,117.1515,117.2453,116.6569,116.7251,12407.0
2016-12-14 10:40:00,136.91,136.98,136.58,136.61,24812.0,116.7422,116.8019,116.4608,116.4864,24812.0
2016-12-14 10:50:00,136.57,136.8,136.52,136.62,20088.0,116.4523,116.6484,116.4096,116.4949,20088.0
2016-12-14 11:00:00,136.64,136.7,136.59,136.62,4400.0,116.5119,116.5631,116.4693,116.4949,4400.0
2016-12-14 11:10:00,136.62,136.78,136.6,136.64,8477.0,116.4949,116.6313,116.4778,116.5119,8477.0
2016-12-14 11:20:00,136.74,136.76,136.61,136.63,9785.0,116.5972,116.6143,116.4864,116.5034,9785.0
2016-12-14 11:30:00,136.63,136.63,136.43,136.53,3677.0,116.5034,116.5034,116.3329,116.4181,3677.0
2016-12-14 11:40:00,136.49,136.49,136.27,136.34,6397.0,116.384,116.384,116.1964,116.2561,6397.0
2016-12-14 11:50:00,136.32,136.52,136.32,136.44,6603.0,116.2391,116.4096,116.2391,116.3414,6603.0
2016-12-14 12:00:00,136.46,136.67,136.42,136.52,7734.0,116.3585,116.5375,116.3243,116.4096,7734.0
2016-12-14 12:10:00,136.47,136.7,136.46,136.62,4800.0,116.367,116.5631,116.3585,116.4949,4800.0
2016-12-14 12:20:00,136.61,136.65,136.48,136.58,12395.0,116.4864,116.5205,116.3755,116.4608,12395.0
2016-12-14 12:30:00,136.58,136.64,136.4,136.61,14773.0,116.4608,116.5119,116.3073,116.4864,14773.0
2016-12-14 12:40:00,136.66,136.66,136.49,136.54,5539.0,116.529,116.529,116.384,116.4267,5539.0
2016-12-14 12:50:00,136.51,136.63,136.49,136.5,7316.0,116.4011,116.5034,116.384,116.3926,7316.0
2016-12-14 13:00:00,136.54,136.77,136.47,136.47,12727.0,116.4267,116.6228,116.367,116.367,12727.0
2016-12-14 13:10:00,136.5,136.72,136.48,136.69,7467.0,116.3926,116.5802,116.3755,116.5546,7467.0
2016-12-14 13:20:00,136.77,136.8,136.59,136.71,9897.0,116.6228,116.6484,116.4693,116.5716,9897.0
2016-12-14 13:30:00,136.77,136.91,136.7,136.83,18346.0,116.6228,116.7422,116.5631,116.674,18346.0
2016-12-14 13:40:00,136.84,136.94,136.82,136.84,9320.0,116.6825,116.7677,116.6654,116.6825,9320.0
2016-12-14 13:50:00,136.82,136.86,136.53,136.78,31944.0,116.6654,116.6995,116.4181,116.6313,31944.0
2016-12-14 14:00:00,136.83,137.46,136.54,136.97,14126.0,116.674,117.2111,116.4267,116.7933,14126.0
2016-12-14 14:10:00,136.96,136.96,136.4,136.68,12222.0,116.7848,116.7848,116.3073,116.546,12222.0
2016-12-14 14:20:00,136.84,136.87,136.18,136.18,18006.0,116.6825,116.7081,116.1197,116.1197,18006.0
2016-12-14 14:30:00,136.22,136.67,136.22,136.66,10919.0,116.1538,116.5375,116.1538,116.529,10919.0
2016-12-14 14:40:00,136.74,136.78,136.62,136.75,7219.0,116.5972,116.6313,116.4949,116.6057,7219.0
2016-12-14 14:50:00,136.73,136.73,136.03,136.03,8493.0,116.5887,116.5887,115.9918,115.9918,8493.0
2016-12-14 15:00:00,136.06,136.33,135.78,135.78,23447.0,116.0174,116.2476,115.7786,115.7786,23447.0
2016-12-14 15:10:00,135.8,135.93,135.6,135.69,12695.0,115.7957,115.9065,115.6251,115.7019,12695.0
2016-12-14 15:20:00,135.79,135.93,135.69,135.92,8797.0,115.7872,115.9065,115.7019,115.898,8797.0
2016-12-14 15:30:00,135.88,136.38,135.87,136.29,19527.0,115.8639,116.2902,115.8554,116.2135,19527.0
2016-12-14 15:40:00,136.3,136.32,135.69,135.72,21995.0,116.222,116.2391,115.7019,115.7275,21995.0
2016-12-14 15:50:00,135.65,135.73,135.4,135.58,59645.0,115.6678,115.736,115.4546,115.6081,59645.0
2016-12-15 09:30:00,135.71,135.71,135.32,135.52,12879.0,115.7189,115.7189,115.3864,115.5569,12879.0
2016-12-15 09:40:00,135.51,136.34,135.21,136.34,12689.0,115.5484,116.2561,115.2926,116.2561,12689.0
2016-12-15 09:50:00,136.18,136.21,135.69,136.11,15273.0,116.1197,116.1453,115.7019,116.06,15273.0
2016-12-15 10:00:00,136.15,136.45,136.09,136.45,18535.0,116.0941,116.3499,116.043,116.3499,18535.0
2016-12-15 10:10:00,136.48,136.49,135.89,135.89,9694.0,116.3755,116.384,115.8724,115.8724,9694.0
2016-12-15 10:20:00,135.78,135.97,135.65,135.82,13138.0,115.7786,115.9406,115.6678,115.8127,13138.0
2016-12-15 10:30:00,135.79,136.13,135.79,136.0,10194.0,115.7872,116.0771,115.7872,115.9662,10194.0
2016-12-15 10:40:00,136.07,136.07,135.73,135.73,4791.0,116.0259,116.0259,115.736,115.736,4791.0
2016-12-15 10:50:00,135.73,136.17,135.73,135.9,10761.0,115.736,116.1112,115.736,115.8809,10761.0
2016-12-15 11:00:00,135.9,136.27,135.9,135.92,16600.0,115.8809,116.1964,115.8809,115.898,16600.0
2016-12-15 11:10:00,136.02,136.44,135.92,136.4,64379.0,115.9833,116.3414,115.898,116.3073,64379.0
2016-12-15 11:20:00,136.36,136.38,135.78,135.78,32733.0,116.2732,116.2902,115.7786,115.7786,32733.0
2016-12-15 11:30:00,135.81,136.1,135.67,136.1,11633.0,115.8042,116.0515,115.6848,116.0515,11633.0
2016-12-15 11:40:00,136.16,136.23,135.83,135.86,13996.0,116.1026,116.1623,115.8213,115.8468,13996.0
2016-12-15 11:50:00,135.87,135.96,135.7,135.87,9046.0,115.8554,115.9321,115.7104,115.8554,9046.0
2016-12-15 12:00:00,135.87,135.92,135.63,135.8,7230.0,115.8554,115.898,115.6507,115.7957,7230.0
2016-12-15 12:10:00,135.84,135.88,135.64,135.76,8656.0,115.8298,115.8639,115.6592,115.7616,8656.0
2016-12-15 12:20:00,135.72,135.75,135.53,135.62,7848.0,115.7275,115.753,115.5655,115.6422,7848.0
2016-12-15 12:30:00,135.58,135.69,135.48,135.58,19305.0,115.6081,115.7019,115.5228,115.6081,19305.0
2016-12-15 12:40:00,135.65,135.73,135.48,135.59,7946.0,115.6678,115.736,115.5228,115.6166,7946.0
2016-12-15 12:50:00,135.57,135.64,135.44,135.64,5700.0,115.5996,115.6592,115.4887,115.6592,5700.0
2016-12-15 13:00:00,135.7,135.92,135.67,135.77,5397.0,115.7104,115.898,115.6848,115.7701,5397.0
2016-12-15 13:10:00,135.76,135.99,135.71,135.94,37248.0,115.7616,115.9577,115.7189,115.9151,37248.0
2016-12-15 13:20:00,135.94,136.06,135.84,135.94,9862.0,115.9151,116.0174,115.8298,115.9151,9862.0
2016-12-15 13:30:00,135.94,136.01,135.82,135.9,18073.0,115.9151,115.9747,115.8127,115.8809,18073.0
2016-12-15 13:40:00,135.93,136.02,135.73,135.81,15658.0,115.9065,115.9833,115.736,115.8042,15658.0
2016-12-15 13:50:00,135.89,135.89,135.55,135.73,8412.0,115.8724,115.8724,115.5825,115.736,8412.0
2016-12-15 14:00:00,135.69,135.92,135.68,135.89,3471.0,115.7019,115.898,115.6934,115.8724,3471.0
2016-12-15 14:10:00,135.87,135.99,135.85,135.97,5376.0,115.8554,115.9577,115.8383,115.9406,5376.0
2016-12-15 14:20:00,135.98,136.21,135.85,136.17,8494.0,115.9492,116.1453,115.8383,116.1112,8494.0
2016-12-15 14:30:00,136.14,136.28,136.11,136.28,10946.0,116.0856,116.205,116.06,116.205,10946.0
2016-12-15 14:40:00,136.25,136.31,136.18,136.24,6652.0,116.1794,116.2306,116.1197,116.1709,6652.0
2016-12-15 14:50:00,136.19,136.37,136.16,136.2,6511.0,116.1282,116.2817,116.1026,116.1368,6511.0
2016-12-15 15:00:00,136.19,136.33,136.19,136.26,7740.0,116.1282,116.2476,116.1282,116.1879,7740.0
2016-12-15 15:10:00,136.19,136.29,136.17,136.25,17692.0,116.1282,116.2135,116.1112,116.1794,17692.0
2016-12-15 15:20:00,136.23,136.39,136.22,136.26,10136.0,116.1623,116.2988,116.1538,116.1879,10136.0
2016-12-15 15:30:00,136.25,136.36,136.2,136.26,15328.0,116.1794,116.2732,116.1368,116.1879,15328.0
2016-12-15 15:40:00,136.34,136.46,136.24,136.24,20993.0,116.2561,116.3585,116.1709,116.1709,20993.0
2016-12-15 15:50:00,136.2,136.39,136.13,136.24,59532.0,116.1368,116.2988,116.0771,116.1709,59532.0
2016-12-16 09:30:00,136.08,136.4,135.98,136.31,179715.0,116.0344,116.3073,115.9492,116.2306,179715.0
2016-12-16 09:40:00,136.39,136.85,136.28,136.78,16288.0,116.2988,116.691,116.205,116.6313,16288.0
2016-12-16 09:50:00,136.72,136.73,135.97,136.28,9653.0,116.5802,116.5887,115.9406,116.205,9653.0
2016-12-16 10:00:00,136.31,136.49,136.09,136.19,20897.0,116.2306,116.384,116.043,116.1282,20897.0
2016-12-16 10:10:00,136.25,136.41,136.03,136.32,19170.0,116.1794,116.3158,115.9918,116.2391,19170.0
2016-12-16 10:20:00,136.31,136.31,136.11,136.22,13761.0,116.2306,116.2306,116.06,116.1538,13761.0
2016-12-16 10:30:00,136.22,136.22,135.94,136.08,11293.0,116.1538,116.1538,115.9151,116.0344,11293.0
2016-12-16 10:40:00,136.07,136.65,136.07,136.55,27735.0,116.0259,116.5205,116.0259,116.4352,27735.0
2016-12-16 10:50:00,136.51,136.56,136.38,136.38,4839.0,116.4011,116.4437,116.2902,116.2902,4839.0
2016-12-16 11:00:00,136.36,136.37,135.89,135.89,11022.0,116.2732,116.2817,115.8724,115.8724,11022.0
2016-12-16 11:10:00,135.87,136.02,135.83,135.86,5721.0,115.8554,115.9833,115.8213,115.8468,5721.0
2016-12-16 11:20:00,135.86,135.86,135.6,135.7,9359.0,115.8468,115.8468,115.6251,115.7104,9359.0
2016-12-16 11:30:00,135.69,135.99,135.67,135.86,11221.0,115.7019,115.9577,115.6848,115.8468,11221.0
2016-12-16 11:40:00,135.84,136.06,135.8,136.03,7477.0,115.8298,116.0174,115.7957,115.9918,7477.0
2016-12-16 11:50:00,136.05,136.21,136.03,136.18,6809.0,116.0089,116.1453,115.9918,116.1197,6809.0
2016-12-16 12:00:00,136.19,136.29,136.06,136.27,13330.0,116.1282,116.2135,116.0174,116.1964,13330.0
2016-12-16 12:10:00,136.24,136.28,135.96,135.98,5247.0,116.1709,116.205,115.9321,115.9492,5247.0
2016-12-16 12:20:00,136.02,136.07,135.86,135.88,5963.0,115.9833,116.0259,115.8468,115.8639,5963.0
2016-12-16 12:30:00,135.86,135.97,135.84,135.91,34223.0,115.8468,115.9406,115.8298,115.8895,34223.0
2016-12-16 12:40:00,135.88,135.88,135.58,135.63,8589.0,115.8639,115.8639,115.6081,115.6507,8589.0
2016-12-16 12:50:00,135.62,135.62,135.4,135.46,10561.0,115.6422,115.6422,115.4546,115.5058,10561.0
2016-12-16 13:00:00,135.46,135.46,135.26,135.34,4843.0,115.5058,115.5058,115.3352,115.4034,4843.0
2016-12-16 13:10:00,135.39,135.39,135.04,135.1,7331.0,115.4461,115.4461,115.1476,115.1988,7331.0
2016-12-16 13:20:00,135.03,135.21,134.94,134.94,5119.0,115.1391,115.2926,115.0624,115.0624,5119.0
2016-12-16 13:30:00,134.95,135.21,134.95,135.13,8450.0,115.0709,115.2926,115.0709,115.2244,8450.0
2016-12-16 13:40:00,135.13,135.21,134.97,135.12,13794.0,115.2244,115.2926,115.0879,115.2158,13794.0
2016-12-16 13:50:00,135.11,135.18,135.0,135.0,9543.0,115.2073,115.267,115.1135,115.1135,9543.0
2016-12-16 14:00:00,135.02,135.05,134.61,134.87,23984.0,115.1306,115.1562,114.781,115.0027,23984.0
2016-12-16 14:10:00,134.85,134.88,134.58,134.58,10184.0,114.9856,115.0112,114.7554,114.7554,10184.0
2016-12-16 14:20:00,134.63,134.67,134.44,134.6,35202.0,114.798,114.8321,114.636,114.7724,35202.0
2016-12-16 14:30:00,134.6,134.88,134.56,134.65,38747.0,114.7724,115.0112,114.7383,114.8151,38747.0
2016-12-16 14:40:00,134.66,135.04,134.61,135.02,13705.0,114.8236,115.1476,114.781,115.1306,13705.0
2016-12-16 14:50:00,135.02,135.25,135.01,135.25,22311.0,115.1306,115.3267,115.1221,115.3267,22311.0
2016-12-16 15:00:00,135.17,135.24,134.96,135.02,19229.0,115.2585,115.3182,115.0794,115.1306,19229.0
2016-12-16 15:10:00,134.96,135.02,134.57,134.79,46757.0,115.0794,115.1306,114.7469,114.9345,46757.0
2016-12-16 15:20:00,134.79,134.87,134.64,134.81,33567.0,114.9345,115.0027,114.8066,114.9515,33567.0
2016-12-16 15:30:00,134.82,135.1,134.81,135.09,37118.0,114.96,115.1988,114.9515,115.1903,37118.0
2016-12-16 15:40:00,135.09,135.11,134.84,135.04,52857.0,115.1903,115.2073,114.9771,115.1476,52857.0
2016-12-16 15:50:00,135.06,135.07,134.84,134.93,118756.0,115.1647,115.1732,114.9771,115.0538,118756.0
2016-12-19 09:30:00,135.56,135.64,134.77,135.44,11243.0,115.591,115.6592,114.9174,115.4887,11243.0
2016-12-19 09:40:00,135.6,136.16,135.47,136.0,36661.0,115.6251,116.1026,115.5143,115.9662,36661.0
2016-12-19 09:50:00,135.97,135.97,135.37,135.38,5781.0,115.9406,115.9406,115.429,115.4375,5781.0
2016-12-19 10:00:00,135.42,135.63,135.28,135.63,12587.0,115.4717,115.6507,115.3523,115.6507,12587.0
2016-12-19 10:10:00,135.61,135.8,135.42,135.68,10341.0,115.6337,115.7957,115.4717,115.6934,10341.0
2016-12-19 10:20:00,135.68,135.83,135.58,135.75,10194.0,115.6934,115.8213,115.6081,115.753,10194.0
2016-12-19 10:30:00,135.75,135.96,135.74,135.79,16008.0,115.753,115.9321,115.7445,115.7872,16008.0
2016-12-19 10:40:00,135.84,135.87,135.41,135.48,6822.0,115.8298,115.8554,115.4631,115.5228,6822.0
2016-12-19 10:50:00,135.43,135.55,135.38,135.5,9391.0,115.4802,115.5825,115.4375,115.5399,9391.0
2016-12-19 11:00:00,135.55,135.59,135.4,135.52,11021.0,115.5825,115.6166,115.4546,115.5569,11021.0
2016-12-19 11:10:00,135.51,135.54,135.31,135.47,11493.0,115.5484,115.574,115.3779,115.5143,11493.0
2016-12-19 11:20:00,135.42,135.42,135.12,135.25,16088.0,115.4717,115.4717,115.2158,115.3267,16088.0
2016-12-19 11:30:00,135.25,135.36,135.04,135.05,7032.0,115.3267,115.4205,115.1476,115.1562,7032.0
2016-12-19 11:40:00,135.05,135.11,134.67,134.67,7456.0,115.1562,115.2073,114.8321,114.8321,7456.0
2016-12-19 11:50:00,134.75,134.91,134.7,134.81,18815.0,114.9004,115.0368,114.8577,114.9515,18815.0
2016-12-19 12:00:00,134.73,134.93,134.67,134.86,8418.0,114.8833,115.0538,114.8321,114.9941,8418.0
2016-12-19 12:10:00,134.85,134.89,134.26,134.32,28134.0,114.9856,115.0197,114.4825,114.5337,28134.0
2016-12-19 12:20:00,134.33,134.52,134.22,134.25,19284.0,114.5422,114.7042,114.4484,114.474,19284.0
2016-12-19 12:30:00,134.3,134.56,134.3,134.4,9313.0,114.5166,114.7383,114.5166,114.6019,9313.0
2016-12-19 12:40:00,134.4,134.52,134.17,134.52,18534.0,114.6019,114.7042,114.4058,114.7042,18534.0
2016-12-19 12:50:00,134.53,134.55,134.24,134.31,12518.0,114.7128,114.7298,114.4655,114.5252,12518.0
2016-12-19 13:00:00,134.31,134.4,134.07,134.07,15742.0,114.5252,114.6019,114.3205,114.3205,15742.0
2016-12-19 13:10:00,134.19,134.19,134.04,134.11,15805.0,114.4228,114.4228,114.2949,114.3546,15805.0
2016-12-19 13:20:00,134.12,134.39,134.02,134.39,11022.0,114.3632,114.5934,114.2779,114.5934,11022.0
2016-12-19 13:30:00,134.42,134.47,134.24,134.32,8899.0,114.619,114.6616,114.4655,114.5337,8899.0
2016-12-19 13:40:00,134.32,134.49,134.18,134.47,11938.0,114.5337,114.6787,114.4143,114.6616,11938.0
2016-12-19 13:50:00,134.43,134.59,134.39,134.39,8821.0,114.6275,114.7639,114.5934,114.5934,8821.0
2016-12-19 14:00:00,134.39,134.66,134.39,134.66,13420.0,114.5934,114.8236,114.5934,114.8236,13420.0
2016-12-19 14:10:00,134.67,134.73,134.55,134.61,12796.0,114.8321,114.8833,114.7298,114.781,12796.0
2016-12-19 14:20:00,134.62,134.66,134.47,134.5,36079.0,114.7895,114.8236,114.6616,114.6872,36079.0
2016-12-19 14:30:00,134.5,134.58,134.31,134.49,13902.0,114.6872,114.7554,114.5252,114.6787,13902.0
2016-12-19 14:40:00,134.46,134.61,134.41,134.61,14510.0,114.6531,114.781,114.6104,114.781,14510.0
2016-12-19 14:50:00,134.61,134.67,134.53,134.58,13222.0,114.781,114.8321,114.7128,114.7554,13222.0
2016-12-19 15:00:00,134.57,134.64,134.5,134.63,17407.0,114.7469,114.8066,114.6872,114.798,17407.0
2016-12-19 15:10:00,134.64,134.67,134.47,134.51,12161.0,114.8066,114.8321,114.6616,114.6957,12161.0
2016-12-19 15:20:00,134.5,134.72,134.33,134.69,15452.0,114.6872,114.8748,114.5422,114.8492,15452.0
2016-12-19 15:30:00,134.7,134.83,134.6,134.6,20121.0,114.8577,114.9686,114.7724,114.7724,20121.0
2016-12-19 15:40:00,134.6,134.76,134.6,134.69,34986.0,114.7724,114.9089,114.7724,114.8492,34986.0
2016-12-19 15:50:00,134.7,134.85,134.7,134.8,80984.0,114.8577,114.9856,114.8577,114.943,80984.0
2016-12-20 09:30:00,135.03,135.76,135.03,135.24,31492.0,115.1391,115.7616,115.1391,115.3182,31492.0
2016-12-20 09:40:00,135.29,135.54,134.88,135.2,52830.0,115.3608,115.574,115.0112,115.2841,52830.0
2016-12-20 09:50:00,135.2,135.26,134.78,135.21,24762.0,115.2841,115.3352,114.9259,115.2926,24762.0
2016-12-20 10:00:00,135.21,135.33,134.92,135.05,18221.0,115.2926,115.3949,115.0453,115.1562,18221.0
2016-12-20 10:10:00,135.1,135.32,134.93,135.17,25257.0,115.1988,115.3864,115.0538,115.2585,25257.0
2016-12-20 10:20:00,135.19,135.25,134.78,135.15,16819.0,115.2755,115.3267,114.9259,115.2414,16819.0
2016-12-20 10:30:00,135.21,135.28,134.94,135.06,20201.0,115.2926,115.3523,115.0624,115.1647,20201.0
2016-12-20 10:40:00,135.12,135.16,134.91,135.11,12330.0,115.2158,115.25,115.0368,115.2073,12330.0
2016-12-20 10:50:00,135.1,135.14,134.99,135.11,7810.0,115.1988,115.2329,115.105,115.2073,7810.0
2016-12-20 11:00:00,135.03,135.11,134.89,135.06,14830.0,115.1391,115.2073,115.0197,115.1647,14830.0
2016-12-20 11:10:00,135.01,135.06,134.89,135.03,8666.0,115.1221,115.1647,115.0197,115.1391,8666.0
2016-12-20 11:20:00,135.01,135.15,134.88,135.07,27709.0,115.1221,115.2414,115.0112,115.1732,27709.0
2016-12-20 11:30:00,135.06,135.06,134.73,134.87,6939.0,115.1647,115.1647,114.8833,115.0027,6939.0
2016-12-20 11:40:00,134.88,135.02,134.87,134.95,27861.0,115.0112,115.1306,115.0027,115.0709,27861.0
2016-12-20 11:50:00,134.98,134.98,134.53,134.56,17970.0,115.0965,115.0965,114.7128,114.7383,17970.0
2016-12-20 12:00:00,134.62,134.85,134.56,134.57,19124.0,114.7895,114.9856,114.7383,114.7469,19124.0
2016-12-20 12:10:00,134.61,134.75,134.47,134.71,58744.0,114.781,114.9004,114.6616,114.8662,58744.0
2016-12-20 12:20:00,134.78,135.06,134.55,134.9,29508.0,114.9259,115.1647,114.7298,115.0283,29508.0
2016-12-20 12:30:00,134.88,134.97,134.78,134.89,6769.0,115.0112,115.0879,114.9259,115.0197,6769.0
2016-12-20 12:40:00,134.87,134.97,134.79,134.94,17237.0,115.0027,115.0879,114.9345,115.0624,17237.0
2016-12-20 12:50:00,134.99,135.11,134.95,135.06,6542.0,115.105,115.2073,115.0709,115.1647,6542.0
2016-12-20 13:00:00,135.13,135.17,135.04,135.11,11542.0,115.2244,115.2585,115.1476,115.2073,11542.0
2016-12-20 13:10:00,135.16,135.22,135.07,135.18,8202.0,115.25,115.3011,115.1732,115.267,8202.0
2016-12-20 13:20:00,135.18,135.29,135.06,135.22,15317.0,115.267,115.3608,115.1647,115.3011,15317.0
2016-12-20 13:30:00,135.23,135.27,135.11,135.15,7764.0,115.3096,115.3438,115.2073,115.2414,7764.0
2016-12-20 13:40:00,135.15,135.21,135.06,135.21,10455.0,115.2414,115.2926,115.1647,115.2926,10455.0
2016-12-20 13:50:00,135.2,135.3,135.16,135.22,8787.0,115.2841,115.3693,115.25,115.3011,8787.0
2016-12-20 14:00:00,135.16,135.24,135.13,135.19,9650.0,115.25,115.3182,115.2244,115.2755,9650.0
2016-12-20 14:10:00,135.22,135.22,135.07,135.15,10086.0,115.3011,115.3011,115.1732,115.2414,10086.0
2016-12-20 14:20:00,135.16,135.2,135.06,135.1,11916.0,115.25,115.2841,115.1647,115.1988,11916.0
2016-12-20 14:30:00,135.09,135.14,134.92,135.0,19442.0,115.1903,115.2329,115.0453,115.1135,19442.0
2016-12-20 14:40:00,135.0,135.11,134.97,135.03,25000.0,115.1135,115.2073,115.0879,115.1391,25000.0
2016-12-20 14:50:00,134.98,135.12,134.77,135.12,50302.0,115.0965,115.2158,114.9174,115.2158,50302.0
2016-12-20 15:00:00,135.07,135.24,135.06,135.16,16719.0,115.1732,115.3182,115.1647,115.25,16719.0
2016-12-20 15:10:00,135.17,135.31,135.13,135.31,13466.0,115.2585,115.3779,115.2244,115.3779,13466.0
2016-12-20 15:20:00,135.28,135.28,135.12,135.22,19702.0,115.3523,115.3523,115.2158,115.3011,19702.0
2016-12-20 15:30:00,135.22,135.29,135.14,135.25,33876.0,115.3011,115.3608,115.2329,115.3267,33876.0
2016-12-20 15:40:00,135.25,135.48,135.22,135.4,33342.0,115.3267,115.5228,115.3011,115.4546,33342.0
2016-12-20 15:50:00,135.41,135.56,135.28,135.56,45712.0,115.4631,115.591,115.3523,115.591,45712.0
2016-12-21 09:30:00,135.6,135.99,135.03,135.37,28538.0,115.6251,115.9577,115.1391,115.429,28538.0
2016-12-21 09:40:00,135.45,136.73,135.13,136.55,24519.0,115.4972,116.5887,115.2244,116.4352,24519.0
2016-12-21 09:50:00,136.6,136.64,136.13,136.13,13814.0,116.4778,116.5119,116.0771,116.0771,13814.0
2016-12-21 10:00:00,136.13,136.4,135.84,136.29,12918.0,116.0771,116.3073,115.8298,116.2135,12918.0
2016-12-21 10:10:00,136.29,136.3,136.05,136.19,7219.0,116.2135,116.222,116.0089,116.1282,7219.0
2016-12-21 10:20:00,136.22,136.42,136.09,136.21,9066.0,116.1538,116.3243,116.043,116.1453,9066.0
2016-12-21 10:30:00,136.15,136.28,135.75,136.19,11461.0,116.0941,116.205,115.753,116.1282,11461.0
2016-12-21 10:40:00,136.19,136.25,135.99,136.08,10080.0,116.1282,116.1794,115.9577,116.0344,10080.0
2016-12-21 10:50:00,136.15,136.2,136.06,136.06,10215.0,116.0941,116.1368,116.0174,116.0174,10215.0
2016-12-21 11:00:00,136.04,136.27,136.04,136.21,15242.0,116.0003,116.1964,116.0003,116.1453,15242.0
2016-12-21 11:10:00,136.24,136.55,136.21,136.42,13060.0,116.1709,116.4352,116.1453,116.3243,13060.0
2016-12-21 11:20:00,136.39,136.56,136.27,136.51,7912.0,116.2988,116.4437,116.1964,116.4011,7912.0
2016-12-21 11:30:00,136.53,136.55,136.1,136.1,9952.0,116.4181,116.4352,116.0515,116.0515,9952.0
2016-12-21 11:40:00,136.1,136.14,135.96,136.14,5700.0,116.0515,116.0856,115.9321,116.0856,5700.0
2016-12-21 11:50:00,136.16,136.2,135.81,135.84,8249.0,116.1026,116.1368,115.8042,115.8298,8249.0
2016-12-21 12:00:00,135.88,136.14,135.88,136.14,4963.0,115.8639,116.0856,115.8639,116.0856,4963.0
2016-12-21 12:10:00,136.14,136.2,136.04,136.2,8243.0,116.0856,116.1368,116.0003,116.1368,8243.0
2016-12-21 12:20:00,136.23,136.36,136.15,136.36,6787.0,116.1623,116.2732,116.0941,116.2732,6787.0
2016-12-21 12:30:00,136.27,136.38,136.09,136.16,17925.0,116.1964,116.2902,116.043,116.1026,17925.0
2016-12-21 12:40:00,136.19,136.27,136.07,136.07,10327.0,116.1282,116.1964,116.0259,116.0259,10327.0
2016-12-21 12:50:00,136.07,136.07,135.89,135.91,2977.0,116.0259,116.0259,115.8724,115.8895,2977.0
2016-12-21 13:00:00,135.92,136.02,135.79,135.82,6549.0,115.898,115.9833,115.7872,115.8127,6549.0
2016-12-21 13:10:00,135.82,135.84,135.65,135.84,12922.0,115.8127,115.8298,115.6678,115.8298,12922.0
2016-12-21 13:20:00,135.87,135.91,135.78,135.8,5039.0,115.8554,115.8895,115.7786,115.7957,5039.0
2016-12-21 13:30:00,135.8,135.8,135.73,135.77,3760.0,115.7957,115.7957,115.736,115.7701,3760.0
2016-12-21 13:40:00,135.78,135.86,135.73,135.77,5394.0,115.7786,115.8468,115.736,115.7701,5394.0
2016-12-21 13:50:00,135.77,135.77,135.51,135.58,10510.0,115.7701,115.7701,115.5484,115.6081,10510.0
2016-12-21 14:00:00,135.56,135.75,135.53,135.7,11895.0,115.591,115.753,115.5655,115.7104,11895.0
2016-12-21 14:10:00,135.71,135.75,135.55,135.72,6502.0,115.7189,115.753,115.5825,115.7275,6502.0
2016-12-21 14:20:00,135.72,136.01,135.72,135.73,10737.0,115.7275,115.9747,115.7275,115.736,10737.0
2016-12-21 14:30:00,135.73,135.85,135.67,135.8,6625.0,115.736,115.8383,115.6848,115.7957,6625.0
2016-12-21 14:40:00,135.77,135.81,135.67,135.78,5942.0,115.7701,115.8042,115.6848,115.7786,5942.0
2016-12-21 14:50:00,135.78,135.79,135.58,135.63,7412.0,115.7786,115.7872,115.6081,115.6507,7412.0
2016-12-21 15:00:00,135.65,135.68,135.5,135.5,8699.0,115.6678,115.6934,115.5399,115.5399,8699.0
2016-12-21 15:10:00,135.49,135.63,135.49,135.62,8988.0,115.5313,115.6507,115.5313,115.6422,8988.0
2016-12-21 15:20:00,135.6,135.62,135.43,135.55,16076.0,115.6251,115.6422,115.4802,115.5825,16076.0
2016-12-21 15:30:00,135.56,135.56,135.4,135.48,12873.0,115.591,115.591,115.4546,115.5228,12873.0
2016-12-21 15:40:00,135.48,135.67,135.42,135.66,21660.0,115.5228,115.6848,115.4717,115.6763,21660.0
2016-12-21 15:50:00,135.67,135.67,135.54,135.56,52591.0,115.6848,115.6848,115.574,115.591,52591.0
2016-12-22 09:30:00,135.59,136.07,135.26,135.56,15586.0,115.6166,116.0259,115.3352,115.591,15586.0
2016-12-22 09:40:00,135.57,135.62,135.21,135.21,16709.0,115.5996,115.6422,115.2926,115.2926,16709.0
2016-12-22 09:50:00,135.28,135.41,135.11,135.4,4596.0,115.3523,115.4631,115.2073,115.4546,4596.0
2016-12-22 10:00:00,135.42,135.47,135.18,135.18,11205.0,115.4717,115.5143,115.267,115.267,11205.0
2016-12-22 10:10:00,135.13,135.47,135.13,135.38,8624.0,115.2244,115.5143,115.2244,115.4375,8624.0
2016-12-22 10:20:00,135.4,135.4,135.15,135.19,7906.0,115.4546,115.4546,115.2414,115.2755,7906.0
2016-12-22 10:30:00,135.25,135.28,135.16,135.21,5373.0,115.3267,115.3523,115.25,115.2926,5373.0
2016-12-22 10:40:00,135.23,135.29,135.08,135.29,10753.0,115.3096,115.3608,115.1817,115.3608,10753.0
2016-12-22 10:50:00,135.28,135.28,135.01,135.01,4222.0,115.3523,115.3523,115.1221,115.1221,4222.0
2016-12-22 11:00:00,135.03,135.14,134.96,134.96,7710.0,115.1391,115.2329,115.0794,115.0794,7710.0
2016-12-22 11:10:00,134.96,135.11,134.93,134.98,4538.0,115.0794,115.2073,115.0538,115.0965,4538.0
2016-12-22 11:20:00,134.94,135.04,134.8,134.81,7701.0,115.0624,115.1476,114.943,114.9515,7701.0
2016-12-22 11:30:00,134.85,135.03,134.8,134.96,4953.0,114.9856,115.1391,114.943,115.0794,4953.0
2016-12-22 11:40:00,134.91,135.03,134.86,134.95,24241.0,115.0368,115.1391,114.9941,115.0709,24241.0
2016-12-22 11:50:00,135.0,135.06,134.93,134.97,14631.0,115.1135,115.1647,115.0538,115.0879,14631.0
2016-12-22 12:00:00,134.92,135.06,134.91,134.98,11540.0,115.0453,115.1647,115.0368,115.0965,11540.0
2016-12-22 12:10:00,135.01,135.04,134.98,135.03,3953.0,115.1221,115.1476,115.0965,115.1391,3953.0
2016-12-22 12:20:00,135.07,135.15,134.95,135.15,3802.0,115.1732,115.2414,115.0709,115.2414,3802.0
2016-12-22 12:30:00,135.1,135.28,135.08,135.27,12630.0,115.1988,115.3523,115.1817,115.3438,12630.0
2016-12-22 12:40:00,135.25,135.4,135.23,135.37,4690.0,115.3267,115.4546,115.3096,115.429,4690.0
2016-12-22 12:50:00,135.37,135.4,135.2,135.24,4991.0,115.429,115.4546,115.2841,115.3182,4991.0
2016-12-22 13:00:00,135.2,135.36,135.17,135.36,4400.0,115.2841,115.4205,115.2585,115.4205,4400.0
2016-12-22 13:10:00,135.3,135.39,135.25,135.39,6336.0,115.3693,115.4461,115.3267,115.4461,6336.0
2016-12-22 13:20:00,135.39,135.45,135.29,135.44,6895.0,115.4461,115.4972,115.3608,115.4887,6895.0
2016-12-22 13:30:00,135.39,135.62,135.35,135.59,15347.0,115.4461,115.6422,115.412,115.6166,15347.0
2016-12-22 13:40:00,135.59,135.64,135.52,135.59,19265.0,115.6166,115.6592,115.5569,115.6166,19265.0
2016-12-22 13:50:00,135.6,135.62,135.46,135.52,9858.0,115.6251,115.6422,115.5058,115.5569,9858.0
2016-12-22 14:00:00,135.52,135.59,135.5,135.52,9301.0,115.5569,115.6166,115.5399,115.5569,9301.0
2016-12-22 14:10:00,135.52,135.61,135.51,135.6,21442.0,115.5569,115.6337,115.5484,115.6251,21442.0
2016-12-22 14:20:00,135.6,135.6,135.51,135.58,16089.0,115.6251,115.6251,115.5484,115.6081,16089.0
2016-12-22 14:30:00,135.58,135.64,135.55,135.58,22011.0,115.6081,115.6592,115.5825,115.6081,22011.0
2016-12-22 14:40:00,135.57,135.63,135.49,135.62,10534.0,115.5996,115.6507,115.5313,115.6422,10534.0
2016-12-22 14:50:00,135.63,135.63,135.49,135.51,15463.0,115.6507,115.6507,115.5313,115.5484,15463.0
2016-12-22 15:00:00,135.57,135.57,135.39,135.49,5628.0,115.5996,115.5996,115.4461,115.5313,5628.0
2016-12-22 15:10:00,135.45,135.52,135.38,135.5,7563.0,115.4972,115.5569,115.4375,115.5399,7563.0
2016-12-22 15:20:00,135.5,135.56,135.44,135.47,9490.0,115.5399,115.591,115.4887,115.5143,9490.0
2016-12-22 15:30:00,135.47,135.58,135.41,135.57,14888.0,115.5143,115.6081,115.4631,115.5996,14888.0
2016-12-22 15:40:00,135.59,135.6,135.45,135.52,20831.0,115.6166,115.6251,115.4972,115.5569,20831.0
2016-12-22 15:50:00,135.53,135.6,135.45,135.56,41187.0,115.5655,115.6251,115.4972,115.591,41187.0
2016-12-23 09:30:00,135.4,136.46,135.1,136.02,22196.0,115.4546,116.3585,115.1988,115.9833,22196.0
2016-12-23 09:40:00,136.09,136.25,135.68,136.11,9000.0,116.043,116.1794,115.6934,116.06,9000.0
2016-12-23 09:50:00,136.09,136.47,135.89,135.89,9838.0,116.043,116.367,115.8724,115.8724,9838.0
2016-12-23 10:00:00,135.85,136.16,135.67,135.72,10348.0,115.8383,116.1026,115.6848,115.7275,10348.0
2016-12-23 10:10:00,135.72,135.73,135.48,135.66,3960.0,115.7275,115.736,115.5228,115.6763,3960.0
2016-12-23 10:20:00,135.61,135.84,135.49,135.68,3418.0,115.6337,115.8298,115.5313,115.6934,3418.0
2016-12-23 10:30:00,135.72,136.0,135.72,135.76,9469.0,115.7275,115.9662,115.7275,115.7616,9469.0
2016-12-23 10:40:00,135.84,135.95,135.81,135.92,3325.0,115.8298,115.9236,115.8042,115.898,3325.0
2016-12-23 10:50:00,135.91,135.94,135.68,135.75,2900.0,115.8895,115.9151,115.6934,115.753,2900.0
2016-12-23 11:00:00,135.78,135.98,135.73,135.87,3921.0,115.7786,115.9492,115.736,115.8554,3921.0
2016-12-23 11:10:00,135.83,135.9,135.65,135.67,2300.0,115.8213,115.8809,115.6678,115.6848,2300.0
2016-12-23 11:20:00,135.7,136.12,135.7,136.07,6297.0,115.7104,116.0685,115.7104,116.0259,6297.0
2016-12-23 11:30:00,136.02,136.12,135.95,136.09,3002.0,115.9833,116.0685,115.9236,116.043,3002.0
2016-12-23 11:40:00,136.02,136.09,135.97,136.09,1748.0,115.9833,116.043,115.9406,116.043,1748.0
2016-12-23 11:50:00,136.05,136.07,135.81,135.81,2900.0,116.0089,116.0259,115.8042,115.8042,2900.0
2016-12-23 12:00:00,135.77,135.95,135.77,135.9,3037.0,115.7701,115.9236,115.7701,115.8809,3037.0
2016-12-23 12:10:00,135.94,136.0,135.94,136.0,430.0,115.9151,115.9662,115.9151,115.9662,430.0
2016-12-23 12:20:00,135.96,136.04,135.83,135.94,6870.0,115.9321,116.0003,115.8213,115.9151,6870.0
2016-12-23 12:30:00,135.92,135.97,135.76,135.78,6451.0,115.898,115.9406,115.7616,115.7786,6451.0
2016-12-23 12:40:00,135.68,135.82,135.68,135.81,700.0,115.6934,115.8127,115.6934,115.8042,700.0
2016-12-23 12:50:00,135.8,135.81,135.67,135.68,1401.0,115.7957,115.8042,115.6848,115.6934,1401.0
2016-12-23 13:00:00,135.66,135.75,135.64,135.64,3020.0,115.6763,115.753,115.6592,115.6592,3020.0
2016-12-23 13:10:00,135.7,135.73,135.64,135.67,3313.0,115.7104,115.736,115.6592,115.6848,3313.0
2016-12-23 13:20:00,135.72,135.78,135.72,135.76,900.0,115.7275,115.7786,115.7275,115.7616,900.0
2016-12-23 13:30:00,135.73,135.77,135.7,135.74,2614.0,115.736,115.7701,115.7104,115.7445,2614.0
2016-12-23 13:40:00,135.69,135.82,135.69,135.81,3790.0,115.7019,115.8127,115.7019,115.8042,3790.0
2016-12-23 13:50:00,135.72,135.81,135.64,135.64,3703.0,115.7275,115.8042,115.6592,115.6592,3703.0
2016-12-23 14:00:00,135.65,135.87,135.65,135.82,5572.0,115.6678,115.8554,115.6678,115.8127,5572.0
2016-12-23 14:10:00,135.79,135.87,135.7,135.82,4105.0,115.7872,115.8554,115.7104,115.8127,4105.0
2016-12-23 14:20:00,135.81,135.81,135.69,135.74,1587.0,115.8042,115.8042,115.7019,115.7445,1587.0
2016-12-23 14:30:00,135.74,135.93,135.73,135.91,2926.0,115.7445,115.9065,115.736,115.8895,2926.0
2016-12-23 14:40:00,135.96,135.99,135.81,135.81,2939.0,115.9321,115.9577,115.8042,115.8042,2939.0
2016-12-23 14:50:00,135.77,135.81,135.66,135.66,3380.0,115.7701,115.8042,115.6763,115.6763,3380.0
2016-12-23 15:00:00,135.69,135.85,135.69,135.84,5857.0,115.7019,115.8383,115.7019,115.8298,5857.0
2016-12-23 15:10:00,135.86,135.87,135.8,135.87,5300.0,115.8468,115.8554,115.7957,115.8554,5300.0
2016-12-23 15:20:00,135.84,135.98,135.77,135.95,10941.0,115.8298,115.9492,115.7701,115.9236,10941.0
2016-12-23 15:30:00,135.92,135.92,135.83,135.85,6848.0,115.898,115.898,115.8213,115.8383,6848.0
2016-12-23 15:40:00,135.89,136.0,135.85,135.98,17672.0,115.8724,115.9662,115.8383,115.9492,17672.0
2016-12-23 15:50:00,135.99,136.07,135.91,136.02,33383.0,115.9577,116.0259,115.8895,115.9833,33383.0
2016-12-27 09:30:00,136.48,136.81,136.29,136.68,11788.0,116.3755,116.6569,116.2135,116.546,11788.0
2016-12-27 09:40:00,136.71,136.74,136.5,136.54,8812.0,116.5716,116.5972,116.3926,116.4267,8812.0
2016-12-27 09:50:00,136.48,136.59,136.11,136.11,7250.0,116.3755,116.4693,116.06,116.06,7250.0
2016-12-27 10:00:00,136.24,136.25,136.05,136.24,5165.0,116.1709,116.1794,116.0089,116.1709,5165.0
2016-12-27 10:10:00,136.22,136.31,135.99,135.99,3612.0,116.1538,116.2306,115.9577,115.9577,3612.0
2016-12-27 10:20:00,135.9,136.1,135.9,136.03,14347.0,115.8809,116.0515,115.8809,115.9918,14347.0
2016-12-27 10:30:00,136.02,136.05,135.92,135.95,3665.0,115.9833,116.0089,115.898,115.9236,3665.0
2016-12-27 10:40:00,136.01,136.07,135.91,135.91,3786.0,115.9747,116.0259,115.8895,115.8895,3786.0
2016-12-27 10:50:00,135.95,136.03,135.92,136.03,1880.0,115.9236,115.9918,115.898,115.9918,1880.0
2016-12-27 11:00:00,136.04,136.06,135.87,135.95,11100.0,116.0003,116.0174,115.8554,115.9236,11100.0
2016-12-27 11:10:00,135.99,136.05,135.77,135.77,7283.0,115.9577,116.0089,115.7701,115.7701,7283.0
2016-12-27 11:20:00,135.8,136.06,135.79,135.99,6871.0,115.7957,116.0174,115.7872,115.9577,6871.0
2016-12-27 11:30:00,135.99,136.05,135.87,136.01,21035.0,115.9577,116.0089,115.8554,115.9747,21035.0
2016-12-27 11:40:00,136.0,136.04,135.91,135.94,5492.0,115.9662,116.0003,115.8895,115.9151,5492.0
2016-12-27 11:50:00,135.9,135.91,135.83,135.83,5137.0,115.8809,115.8895,115.8213,115.8213,5137.0
2016-12-27 12:00:00,135.83,135.83,135.78,135.78,1164.0,115.8213,115.8213,115.7786,115.7786,1164.0
2016-12-27 12:10:00,135.79,135.86,135.77,135.84,2900.0,115.7872,115.8468,115.7701,115.8298,2900.0
2016-12-27 12:20:00,135.87,135.92,135.86,135.9,2404.0,115.8554,115.898,115.8468,115.8809,2404.0
2016-12-27 12:30:00,135.87,135.93,135.79,135.81,4672.0,115.8554,115.9065,115.7872,115.8042,4672.0
2016-12-27 12:40:00,135.8,135.84,135.73,135.75,1613.0,115.7957,115.8298,115.736,115.753,1613.0
2016-12-27 12:50:00,135.79,135.84,135.73,135.81,1700.0,115.7872,115.8298,115.736,115.8042,1700.0
2016-12-27 13:00:00,135.81,135.9,135.78,135.87,2200.0,115.8042,115.8809,115.7786,115.8554,2200.0
2016-12-27 13:10:00,135.85,135.93,135.85,135.91,4351.0,115.8383,115.9065,115.8383,115.8895,4351.0
2016-12-27 13:20:00,135.83,135.97,135.83,135.96,1790.0,115.8213,115.9406,115.8213,115.9321,1790.0
2016-12-27 13:30:00,136.03,136.06,135.97,136.0,3875.0,115.9918,116.0174,115.9406,115.9662,3875.0
2016-12-27 13:40:00,135.97,136.05,135.92,135.96,2200.0,115.9406,116.0089,115.898,115.9321,2200.0
2016-12-27 13:50:00,135.96,136.03,135.93,135.96,4195.0,115.9321,115.9918,115.9065,115.9321,4195.0
2016-12-27 14:00:00,136.02,136.03,135.92,135.96,7100.0,115.9833,115.9918,115.898,115.9321,7100.0
2016-12-27 14:10:00,135.99,136.18,135.93,136.18,22084.0,115.9577,116.1197,115.9065,116.1197,22084.0
2016-12-27 14:20:00,136.22,136.25,136.17,136.22,3700.0,116.1538,116.1794,116.1112,116.1538,3700.0
2016-12-27 14:30:00,136.24,136.24,136.08,136.2,6798.0,116.1709,116.1709,116.0344,116.1368,6798.0
2016-12-27 14:40:00,136.19,136.25,136.17,136.23,11415.0,116.1282,116.1794,116.1112,116.1623,11415.0
2016-12-27 14:50:00,136.25,136.25,136.09,136.11,6411.0,116.1794,116.1794,116.043,116.06,6411.0
2016-12-27 15:00:00,136.12,136.22,136.11,136.18,5968.0,116.0685,116.1538,116.06,116.1197,5968.0
2016-12-27 15:10:00,136.18,136.28,136.16,136.28,6000.0,116.1197,116.205,116.1026,116.205,6000.0
2016-12-27 15:20:00,136.27,136.27,136.17,136.21,14880.0,116.1964,116.1964,116.1112,116.1453,14880.0
2016-12-27 15:30:00,136.22,136.22,136.08,136.09,22557.0,116.1538,116.1538,116.0344,116.043,22557.0
2016-12-27 15:40:00,136.09,136.15,135.98,136.05,19005.0,116.043,116.0941,115.9492,116.0089,19005.0
2016-12-27 15:50:00,136.05,136.07,135.95,136.04,34376.0,116.0089,116.0259,115.9236,116.0003,34376.0
2016-12-28 09:30:00,136.48,136.71,136.15,136.69,8328.0,116.3755,116.5716,116.0941,116.5546,8328.0
2016-12-28 09:40:00,136.7,136.75,136.28,136.52,5747.0,116.5631,116.6057,116.205,116.4096,5747.0
2016-12-28 09:50:00,136.56,136.56,135.85,136.06,13805.0,116.4437,116.4437,115.8383,116.0174,13805.0
2016-12-28 10:00:00,136.05,136.05,135.7,135.9,5451.0,116.0089,116.0089,115.7104,115.8809,5451.0
2016-12-28 10:10:00,135.82,135.87,135.63,135.7,8022.0,115.8127,115.8554,115.6507,115.7104,8022.0
2016-12-28 10:20:00,135.75,135.81,135.52,135.69,4482.0,115.753,115.8042,115.5569,115.7019,4482.0
2016-12-28 10:30:00,135.57,135.67,135.49,135.57,7746.0,115.5996,115.6848,115.5313,115.5996,7746.0
2016-12-28 10:40:00,135.7,135.7,135.45,135.69,2999.0,115.7104,115.7104,115.4972,115.7019,2999.0
2016-12-28 10:50:00,135.73,135.81,135.48,135.71,15711.0,115.736,115.8042,115.5228,115.7189,15711.0
2016-12-28 11:00:00,135.74,135.8,135.61,135.61,6965.0,115.7445,115.7957,115.6337,115.6337,6965.0
2016-12-28 11:10:00,135.65,135.7,135.43,135.43,5930.0,115.6678,115.7104,115.4802,115.4802,5930.0
2016-12-28 11:20:00,135.47,135.77,135.47,135.75,4431.0,115.5143,115.7701,115.5143,115.753,4431.0
2016-12-28 11:30:00,135.66,135.75,135.61,135.75,6017.0,115.6763,115.753,115.6337,115.753,6017.0
2016-12-28 11:40:00,135.73,135.78,135.65,135.78,2700.0,115.736,115.7786,115.6678,115.7786,2700.0
2016-12-28 11:50:00,135.77,135.87,135.63,135.66,4458.0,115.7701,115.8554,115.6507,115.6763,4458.0
2016-12-28 12:00:00,135.68,135.68,135.31,135.31,3882.0,115.6934,115.6934,115.3779,115.3779,3882.0
2016-12-28 12:10:00,135.24,135.24,135.02,135.03,2470.0,115.3182,115.3182,115.1306,115.1391,2470.0
2016-12-28 12:20:00,135.04,135.21,134.97,135.12,5200.0,115.1476,115.2926,115.0879,115.2158,5200.0
2016-12-28 12:30:00,135.09,135.13,134.98,135.05,6521.0,115.1903,115.2244,115.0965,115.1562,6521.0
2016-12-28 12:40:00,135.0,135.0,134.77,134.9,7560.0,115.1135,115.1135,114.9174,115.0283,7560.0
2016-12-28 12:50:00,134.91,135.01,134.89,134.95,3273.0,115.0368,115.1221,115.0197,115.0709,3273.0
2016-12-28 13:00:00,135.01,135.02,134.89,134.94,4230.0,115.1221,115.1306,115.0197,115.0624,4230.0
2016-12-28 13:10:00,134.98,135.05,134.96,134.98,3000.0,115.0965,115.1562,115.0794,115.0965,3000.0
2016-12-28 13:20:00,135.0,135.08,134.94,135.0,2938.0,115.1135,115.1817,115.0624,115.1135,2938.0
2016-12-28 13:30:00,134.98,135.03,134.95,134.98,2800.0,115.0965,115.1391,115.0709,115.0965,2800.0
2016-12-28 13:40:00,134.99,134.99,134.61,134.69,13104.0,115.105,115.105,114.781,114.8492,13104.0
2016-12-28 13:50:00,134.69,134.77,134.69,134.74,5706.0,114.8492,114.9174,114.8492,114.8918,5706.0
2016-12-28 14:00:00,134.77,134.99,134.73,134.98,6429.0,114.9174,115.105,114.8833,115.0965,6429.0
2016-12-28 14:10:00,134.97,135.01,134.86,134.92,3244.0,115.0879,115.1221,114.9941,115.0453,3244.0
2016-12-28 14:20:00,134.94,134.99,134.87,134.99,11625.0,115.0624,115.105,115.0027,115.105,11625.0
2016-12-28 14:30:00,135.02,135.03,134.88,134.9,6449.0,115.1306,115.1391,115.0112,115.0283,6449.0
2016-12-28 14:40:00,134.81,134.84,134.74,134.74,2725.0,114.9515,114.9771,114.8918,114.8918,2725.0
2016-12-28 14:50:00,134.74,134.85,134.69,134.8,5907.0,114.8918,114.9856,114.8492,114.943,5907.0
2016-12-28 15:00:00,134.8,135.0,134.8,134.9,6943.0,114.943,115.1135,114.943,115.0283,6943.0
2016-12-28 15:10:00,134.87,134.96,134.86,134.88,3202.0,115.0027,115.0794,114.9941,115.0112,3202.0
2016-12-28 15:20:00,134.94,135.01,134.89,134.97,7951.0,115.0624,115.1221,115.0197,115.0879,7951.0
2016-12-28 15:30:00,134.96,135.02,134.85,134.91,9087.0,115.0794,115.1306,114.9856,115.0368,9087.0
2016-12-28 15:40:00,134.89,134.89,134.67,134.72,27035.0,115.0197,115.0197,114.8321,114.8748,27035.0
2016-12-28 15:50:00,134.74,134.85,134.69,134.78,25508.0,114.8918,114.9856,114.8492,114.9259,25508.0
2016-12-29 09:30:00,134.74,135.49,134.73,135.4,5958.0,114.8918,115.5313,114.8833,115.4546,5958.0
2016-12-29 09:40:00,135.31,135.45,134.86,135.11,7602.0,115.3779,115.4972,114.9941,115.2073,7602.0
2016-12-29 09:50:00,135.03,135.35,134.96,135.03,4092.0,115.1391,115.412,115.0794,115.1391,4092.0
2016-12-29 10:00:00,134.96,135.42,134.96,135.08,5372.0,115.0794,115.4717,115.0794,115.1817,5372.0
2016-12-29 10:10:00,135.02,135.36,134.83,135.28,7186.0,115.1306,115.4205,114.9686,115.3523,7186.0
2016-12-29 10:20:00,135.16,135.31,134.87,135.04,5931.0,115.25,115.3779,115.0027,115.1476,5931.0
2016-12-29 10:30:00,135.14,135.15,134.8,134.85,4741.0,115.2329,115.2414,114.943,114.9856,4741.0
2016-12-29 10:40:00,134.79,135.1,134.74,134.8,9804.0,114.9345,115.1988,114.8918,114.943,9804.0
2016-12-29 10:50:00,134.78,134.93,134.73,134.83,5108.0,114.9259,115.0538,114.8833,114.9686,5108.0
2016-12-29 11:00:00,134.89,135.02,134.76,135.02,4741.0,115.0197,115.1306,114.9089,115.1306,4741.0
2016-12-29 11:10:00,134.99,134.99,134.81,134.91,3834.0,115.105,115.105,114.9515,115.0368,3834.0
2016-12-29 11:20:00,134.89,134.96,134.84,134.86,1827.0,115.0197,115.0794,114.9771,114.9941,1827.0
2016-12-29 11:30:00,134.85,135.0,134.85,134.85,6774.0,114.9856,115.1135,114.9856,114.9856,6774.0
2016-12-29 11:40:00,134.83,134.83,134.76,134.76,1125.0,114.9686,114.9686,114.9089,114.9089,1125.0
2016-12-29 11:50:00,134.76,134.76,134.65,134.65,1762.0,114.9089,114.9089,114.8151,114.8151,1762.0
2016-12-29 12:00:00,134.7,134.7,134.47,134.48,6880.0,114.8577,114.8577,114.6616,114.6701,6880.0
2016-12-29 12:10:00,134.47,134.51,134.33,134.46,4950.0,114.6616,114.6957,114.5422,114.6531,4950.0
2016-12-29 12:20:00,134.47,134.57,134.31,134.57,5900.0,114.6616,114.7469,114.5252,114.7469,5900.0
2016-12-29 12:30:00,134.51,134.52,134.29,134.3,9722.0,114.6957,114.7042,114.5081,114.5166,9722.0
2016-12-29 12:40:00,134.28,134.68,134.28,134.68,6246.0,114.4996,114.8407,114.4996,114.8407,6246.0
2016-12-29 12:50:00,134.67,134.8,134.63,134.67,4356.0,114.8321,114.943,114.798,114.8321,4356.0
2016-12-29 13:00:00,134.59,134.74,134.54,134.54,3441.0,114.7639,114.8918,114.7213,114.7213,3441.0
2016-12-29 13:10:00,134.57,134.75,134.53,134.72,6037.0,114.7469,114.9004,114.7128,114.8748,6037.0
2016-12-29 13:20:00,134.75,134.89,134.7,134.85,17052.0,114.9004,115.0197,114.8577,114.9856,17052.0
2016-12-29 13:30:00,134.79,134.81,134.67,134.8,2987.0,114.9345,114.9515,114.8321,114.943,2987.0
2016-12-29 13:40:00,134.8,134.8,134.63,134.63,1300.0,114.943,114.943,114.798,114.798,1300.0
2016-12-29 13:50:00,134.68,134.81,134.64,134.81,6718.0,114.8407,114.9515,114.8066,114.9515,6718.0
2016-12-29 14:00:00,134.84,135.07,134.82,135.02,6789.0,114.9771,115.1732,114.96,115.1306,6789.0
2016-12-29 14:10:00,135.04,135.08,134.94,135.02,5892.0,115.1476,115.1817,115.0624,115.1306,5892.0
2016-12-29 14:20:00,135.03,135.08,134.91,134.98,1409.0,115.1391,115.1817,115.0368,115.0965,1409.0
2016-12-29 14:30:00,134.91,134.91,134.77,134.77,2148.0,115.0368,115.0368,114.9174,114.9174,2148.0
2016-12-29 14:40:00,134.78,134.94,134.69,134.8,6509.0,114.9259,115.0624,114.8492,114.943,6509.0
2016-12-29 14:50:00,134.84,134.89,134.72,134.72,4978.0,114.9771,115.0197,114.8748,114.8748,4978.0
2016-12-29 15:00:00,134.7,134.82,134.67,134.72,9509.0,114.8577,114.96,114.8321,114.8748,9509.0
2016-12-29 15:10:00,134.74,134.86,134.74,134.84,6417.0,114.8918,114.9941,114.8918,114.9771,6417.0
2016-12-29 15:20:00,134.83,134.93,134.79,134.85,7457.0,114.9686,115.0538,114.9345,114.9856,7457.0
2016-12-29 15:30:00,134.82,134.87,134.64,134.79,9262.0,114.96,115.0027,114.8066,114.9345,9262.0
2016-12-29 15:40:00,134.78,134.92,134.78,134.88,9627.0,114.9259,115.0453,114.9259,115.0112,9627.0
2016-12-29 15:50:00,134.88,134.92,134.78,134.85,26069.0,115.0112,115.0453,114.9259,114.9856,26069.0
2016-12-30 09:30:00,135.54,135.54,134.21,134.21,5455.0,115.574,115.574,114.4399,114.4399,5455.0
2016-12-30 09:40:00,134.53,135.02,134.5,134.63,21290.0,114.7128,115.1306,114.6872,114.798,21290.0
2016-12-30 09:50:00,134.75,134.75,134.12,134.15,2448.0,114.9004,114.9004,114.3632,114.3887,2448.0
2016-12-30 10:00:00,134.14,134.17,133.82,133.85,12802.0,114.3802,114.4058,114.1073,114.1329,12802.0
2016-12-30 10:10:00,134.0,134.0,133.66,133.73,6770.0,114.2608,114.2608,113.9709,114.0306,6770.0
2016-12-30 10:20:00,133.64,133.87,133.61,133.67,7601.0,113.9539,114.15,113.9283,113.9794,7601.0
2016-12-30 10:30:00,133.87,133.96,133.86,133.96,1354.0,114.15,114.2267,114.1415,114.2267,1354.0
2016-12-30 10:40:00,133.9,134.03,133.86,134.03,4180.0,114.1756,114.2864,114.1415,114.2864,4180.0
2016-12-30 10:50:00,134.05,134.47,134.01,134.47,2388.0,114.3035,114.6616,114.2694,114.6616,2388.0
2016-12-30 11:00:00,134.38,134.64,134.38,134.64,2118.0,114.5849,114.8066,114.5849,114.8066,2118.0
2016-12-30 11:10:00,134.53,134.59,134.43,134.43,4807.0,114.7128,114.7639,114.6275,114.6275,4807.0
2016-12-30 11:20:00,134.42,134.72,134.42,134.72,2119.0,114.619,114.8748,114.619,114.8748,2119.0
2016-12-30 11:30:00,134.61,134.74,134.55,134.64,15954.0,114.781,114.8918,114.7298,114.8066,15954.0
2016-12-30 11:40:00,134.66,134.95,134.66,134.93,4651.0,114.8236,115.0709,114.8236,115.0538,4651.0
2016-12-30 11:50:00,134.97,135.07,134.83,134.98,3151.0,115.0879,115.1732,114.9686,115.0965,3151.0
2016-12-30 12:00:00,134.93,134.93,134.62,134.77,3234.0,115.0538,115.0538,114.7895,114.9174,3234.0
2016-12-30 12:10:00,134.77,134.9,134.74,134.79,3275.0,114.9174,115.0283,114.8918,114.9345,3275.0
2016-12-30 12:20:00,134.82,134.85,134.68,134.68,3638.0,114.96,114.9856,114.8407,114.8407,3638.0
2016-12-30 12:30:00,134.75,134.8,134.54,134.54,7634.0,114.9004,114.943,114.7213,114.7213,7634.0
2016-12-30 12:40:00,134.57,134.62,134.57,134.61,2321.0,114.7469,114.7895,114.7469,114.781,2321.0
2016-12-30 12:50:00,134.61,134.61,134.42,134.58,5178.0,114.781,114.781,114.619,114.7554,5178.0
2016-12-30 13:00:00,134.53,134.54,134.5,134.52,700.0,114.7128,114.7213,114.6872,114.7042,700.0
2016-12-30 13:10:00,134.51,134.73,134.51,134.73,2610.0,114.6957,114.8833,114.6957,114.8833,2610.0
2016-12-30 13:20:00,134.69,134.78,134.68,134.68,1175.0,114.8492,114.9259,114.8407,114.8407,1175.0
2016-12-30 13:30:00,134.69,134.7,134.57,134.6,7410.0,114.8492,114.8577,114.7469,114.7724,7410.0
2016-12-30 13:40:00,134.58,134.66,134.57,134.57,3147.0,114.7554,114.8236,114.7469,114.7469,3147.0
2016-12-30 13:50:00,134.49,134.58,134.49,134.58,519.0,114.6787,114.7554,114.6787,114.7554,519.0
2016-12-30 14:00:00,134.46,134.61,134.46,134.52,3849.0,114.6531,114.781,114.6531,114.7042,3849.0
2016-12-30 14:10:00,134.47,134.55,134.34,134.49,3507.0,114.6616,114.7298,114.5507,114.6787,3507.0
2016-12-30 14:20:00,134.49,134.49,134.33,134.37,2531.0,114.6787,114.6787,114.5422,114.5763,2531.0
2016-12-30 14:30:00,134.29,134.42,134.29,134.41,1890.0,114.5081,114.619,114.5081,114.6104,1890.0
2016-12-30 14:40:00,134.37,134.4,134.1,134.18,4855.0,114.5763,114.6019,114.3461,114.4143,4855.0
2016-12-30 14:50:00,134.15,134.2,133.92,133.99,6340.0,114.3887,114.4314,114.1926,114.2523,6340.0
2016-12-30 15:00:00,134.11,134.2,134.0,134.19,7358.0,114.3546,114.4314,114.2608,114.4228,7358.0
2016-12-30 15:10:00,134.16,134.39,134.13,134.32,3831.0,114.3973,114.5934,114.3717,114.5337,3831.0
2016-12-30 15:20:00,134.27,134.4,134.27,134.36,4044.0,114.4911,114.6019,114.4911,114.5678,4044.0
2016-12-30 15:30:00,134.39,134.39,134.22,134.27,6120.0,114.5934,114.5934,114.4484,114.4911,6120.0
2016-12-30 15:40:00,134.19,134.19,133.84,133.84,9700.0,114.4228,114.4228,114.1244,114.1244,9700.0
2016-12-30 15:50:00,133.88,134.48,133.85,134.43,57246.0,114.1585,114.6701,114.1329,114.6275,57246.0
2017-01-03 09:30:00,135.9,136.88,135.18,136.52,56357.0,115.8809,116.7166,115.267,116.4096,56357.0
2017-01-03 09:40:00,136.51,137.78,136.49,137.77,54807.0,116.4011,117.484,116.384,117.4755,54807.0
2017-01-03 09:50:00,137.7,137.87,137.24,137.75,46436.0,117.4158,117.5608,117.0236,117.4584,46436.0
2017-01-03 10:00:00,137.76,138.29,137.64,138.07,20173.0,117.467,117.9189,117.3646,117.7313,20173.0
2017-01-03 10:10:00,138.18,138.48,138.05,138.13,20757.0,117.8251,118.0809,117.7142,117.7825,20757.0
2017-01-03 10:20:00,138.12,138.26,137.4,138.09,29608.0,117.7739,117.8933,117.16,117.7483,29608.0
2017-01-03 10:30:00,138.03,138.03,137.56,137.6,22270.0,117.6972,117.6972,117.2964,117.3305,22270.0
2017-01-03 10:40:00,137.53,137.68,137.49,137.52,20548.0,117.2708,117.3987,117.2367,117.2623,20548.0
2017-01-03 10:50:00,137.47,137.61,137.19,137.35,42498.0,117.2197,117.3391,116.9809,117.1174,42498.0
2017-01-03 11:00:00,137.24,137.48,137.15,137.44,27258.0,117.0236,117.2282,116.9468,117.1941,27258.0
2017-01-03 11:10:00,137.37,137.74,137.36,137.72,37192.0,117.1344,117.4499,117.1259,117.4328,37192.0
2017-01-03 11:20:00,137.75,137.97,137.75,137.97,17857.0,117.4584,117.646,117.4584,117.646,17857.0
2017-01-03 11:30:00,137.94,138.12,137.66,137.7,20772.0,117.6204,117.7739,117.3817,117.4158,20772.0
2017-01-03 11:40:00,137.69,137.94,137.59,137.77,23896.0,117.4073,117.6204,117.322,117.4755,23896.0
2017-01-03 11:50:00,137.77,138.32,137.65,138.32,17291.0,117.4755,117.9445,117.3732,117.9445,17291.0
2017-01-03 12:00:00,138.24,138.28,137.92,138.13,18865.0,117.8762,117.9104,117.6034,117.7825,18865.0
2017-01-03 12:10:00,138.19,138.23,137.79,137.79,11894.0,117.8336,117.8677,117.4925,117.4925,11894.0
2017-01-03 12:20:00,137.79,137.79,137.47,137.51,11170.0,117.4925,117.4925,117.2197,117.2538,11170.0
2017-01-03 12:30:00,137.51,137.74,137.43,137.61,15823.0,117.2538,117.4499,117.1856,117.3391,15823.0
2017-01-03 12:40:00,137.57,137.88,137.57,137.78,19469.0,117.3049,117.5693,117.3049,117.484,19469.0
2017-01-03 12:50:00,137.74,137.76,137.54,137.61,13136.0,117.4499,117.467,117.2794,117.3391,13136.0
2017-01-03 13:00:00,137.61,137.62,137.38,137.44,11422.0,117.3391,117.3476,117.1429,117.1941,11422.0
2017-01-03 13:10:00,137.45,137.57,137.41,137.5,13337.0,117.2026,117.3049,117.1685,117.2453,13337.0
2017-01-03 13:20:00,137.48,137.85,137.48,137.63,19502.0,117.2282,117.5437,117.2282,117.3561,19502.0
2017-01-03 13:30:00,137.59,137.64,137.32,137.46,7740.0,117.322,117.3646,117.0918,117.2111,7740.0
2017-01-03 13:40:00,137.42,137.46,136.94,137.3,26683.0,117.177,117.2111,116.7677,117.0747,26683.0
2017-01-03 13:50:00,137.29,137.43,137.1,137.33,21654.0,117.0662,117.1856,116.9042,117.1003,21654.0
2017-01-03 14:00:00,137.3,137.84,137.0,137.79,30915.0,117.0747,117.5352,116.8189,117.4925,30915.0
2017-01-03 14:10:00,137.76,137.83,137.64,137.76,11706.0,117.467,117.5266,117.3646,117.467,11706.0
2017-01-03 14:20:00,137.77,137.78,137.57,137.57,9832.0,117.4755,117.484,117.3049,117.3049,9832.0
2017-01-03 14:30:00,137.59,137.69,137.53,137.65,15130.0,117.322,117.4073,117.2708,117.3732,15130.0
2017-01-03 14:40:00,137.62,137.79,137.62,137.76,8322.0,117.3476,117.4925,117.3476,117.467,8322.0
2017-01-03 14:50:00,137.82,137.96,137.75,137.87,17570.0,117.5181,117.6375,117.4584,117.5608,17570.0
2017-01-03 15:00:00,137.87,138.37,137.87,138.34,27711.0,117.5608,117.9871,117.5608,117.9615,27711.0
2017-01-03 15:10:00,138.33,138.43,138.25,138.34,26649.0,117.953,118.0383,117.8848,117.9615,26649.0
2017-01-03 15:20:00,138.33,138.39,138.26,138.31,37538.0,117.953,118.0042,117.8933,117.9359,37538.0
2017-01-03 15:30:00,138.26,138.46,138.19,138.41,74260.0,117.8933,118.0638,117.8336,118.0212,74260.0
2017-01-03 15:40:00,138.44,138.56,138.29,138.52,28137.0,118.0468,118.1491,117.9189,118.115,28137.0
2017-01-03 15:50:00,138.54,138.66,138.41,138.57,76535.0,118.1321,118.2344,118.0212,118.1576,76535.0
2017-01-04 09:30:00,138.77,139.49,138.5,138.5,25020.0,118.3282,118.9421,118.0979,118.0979,25020.0
2017-01-04 09:40:00,138.7,138.77,138.29,138.5,27319.0,118.2685,118.3282,117.9189,118.0979,27319.0
2017-01-04 09:50:00,138.5,138.77,138.41,138.6,16544.0,118.0979,118.3282,118.0212,118.1832,16544.0
2017-01-04 10:00:00,138.71,138.83,138.45,138.61,18012.0,118.277,118.3793,118.0553,118.1917,18012.0
2017-01-04 10:10:00,138.51,138.65,138.34,138.34,7254.0,118.1065,118.2259,117.9615,117.9615,7254.0
2017-01-04 10:20:00,138.39,138.5,138.01,138.08,10491.0,118.0042,118.0979,117.6801,117.7398,10491.0
2017-01-04 10:30:00,138.13,138.25,137.94,138.19,51966.0,117.7825,117.8848,117.6204,117.8336,51966.0
2017-01-04 10:40:00,138.2,138.4,138.15,138.36,17374.0,117.8421,118.0127,117.7995,117.9786,17374.0
2017-01-04 10:50:00,138.33,138.35,138.22,138.29,14408.0,117.953,117.97,117.8592,117.9189,14408.0
2017-01-04 11:00:00,138.3,138.64,138.29,138.47,8783.0,117.9274,118.2173,117.9189,118.0724,8783.0
2017-01-04 11:10:00,138.47,138.56,138.4,138.54,7955.0,118.0724,118.1491,118.0127,118.1321,7955.0
2017-01-04 11:20:00,138.56,138.61,138.32,138.37,16781.0,118.1491,118.1917,117.9445,117.9871,16781.0
2017-01-04 11:30:00,138.35,138.54,138.32,138.52,10566.0,117.97,118.1321,117.9445,118.115,10566.0
2017-01-04 11:40:00,138.58,138.7,138.51,138.6,6461.0,118.1662,118.2685,118.1065,118.1832,6461.0
2017-01-04 11:50:00,138.58,138.58,138.36,138.36,10504.0,118.1662,118.1662,117.9786,117.9786,10504.0
2017-01-04 12:00:00,138.37,138.46,138.25,138.34,9830.0,117.9871,118.0638,117.8848,117.9615,9830.0
2017-01-04 12:10:00,138.3,138.33,138.18,138.29,13560.0,117.9274,117.953,117.8251,117.9189,13560.0
2017-01-04 12:20:00,138.29,138.35,138.24,138.27,8142.0,117.9189,117.97,117.8762,117.9018,8142.0
2017-01-04 12:30:00,138.23,138.28,138.14,138.2,7964.0,117.8677,117.9104,117.791,117.8421,7964.0
2017-01-04 12:40:00,138.22,138.28,138.17,138.19,6206.0,117.8592,117.9104,117.8166,117.8336,6206.0
2017-01-04 12:50:00,138.19,138.38,138.15,138.34,9999.0,117.8336,117.9956,117.7995,117.9615,9999.0
2017-01-04 13:00:00,138.34,138.37,138.05,138.05,17844.0,117.9615,117.9871,117.7142,117.7142,17844.0
2017-01-04 13:10:00,138.1,138.14,137.91,137.95,13146.0,117.7569,117.791,117.5949,117.629,13146.0
2017-01-04 13:20:00,137.95,137.96,137.64,137.65,17195.0,117.629,117.6375,117.3646,117.3732,17195.0
2017-01-04 13:30:00,137.73,137.73,137.52,137.58,15103.0,117.4414,117.4414,117.2623,117.3135,15103.0
2017-01-04 13:40:00,137.55,137.56,137.45,137.49,16024.0,117.2879,117.2964,117.2026,117.2367,16024.0
2017-01-04 13:50:00,137.52,137.52,137.37,137.37,13454.0,117.2623,117.2623,117.1344,117.1344,13454.0
2017-01-04 14:00:00,137.45,137.51,137.29,137.44,15501.0,117.2026,117.2538,117.0662,117.1941,15501.0
2017-01-04 14:10:00,137.44,137.68,137.32,137.66,14948.0,117.1941,117.3987,117.0918,117.3817,14948.0
2017-01-04 14:20:00,137.72,137.76,137.5,137.63,16005.0,117.4328,117.467,117.2453,117.3561,16005.0
2017-01-04 14:30:00,137.65,137.79,137.63,137.75,6011.0,117.3732,117.4925,117.3561,117.4584,6011.0
2017-01-04 14:40:00,137.76,137.78,137.55,137.62,8493.0,117.467,117.484,117.2879,117.3476,8493.0
2017-01-04 14:50:00,137.6,137.61,137.41,137.53,9419.0,117.3305,117.3391,117.1685,117.2708,9419.0
2017-01-04 15:00:00,137.51,137.58,137.44,137.57,10435.0,117.2538,117.3135,117.1941,117.3049,10435.0
2017-01-04 15:10:00,137.57,137.66,137.5,137.66,15184.0,117.3049,117.3817,117.2453,117.3817,15184.0
2017-01-04 15:20:00,137.64,137.83,137.61,137.8,23582.0,117.3646,117.5266,117.3391,117.5011,23582.0
2017-01-04 15:30:00,137.77,137.95,137.77,137.92,13498.0,117.4755,117.629,117.4755,117.6034,13498.0
2017-01-04 15:40:00,137.93,138.11,137.93,138.05,28267.0,117.6119,117.7654,117.6119,117.7142,28267.0
2017-01-04 15:50:00,138.08,138.16,137.85,137.94,56800.0,117.7398,117.808,117.5437,117.6204,56800.0
2017-01-05 09:30:00,137.67,139.04,137.28,138.81,35403.0,117.3902,118.5584,117.0577,118.3623,35403.0
2017-01-05 09:40:00,138.81,139.24,138.8,139.22,23987.0,118.3623,118.7289,118.3538,118.7119,23987.0
2017-01-05 09:50:00,139.35,139.4,138.93,139.01,33081.0,118.8227,118.8654,118.4646,118.5328,33081.0
2017-01-05 10:00:00,138.92,139.02,138.79,138.94,13236.0,118.4561,118.5413,118.3452,118.4731,13236.0
2017-01-05 10:10:00,138.89,139.22,138.89,139.16,36154.0,118.4305,118.7119,118.4305,118.6607,36154.0
2017-01-05 10:20:00,139.15,139.29,139.07,139.07,15108.0,118.6522,118.7716,118.584,118.584,15108.0
2017-01-05 10:30:00,139.06,139.07,138.58,138.59,18033.0,118.5755,118.584,118.1662,118.1747,18033.0
2017-01-05 10:40:00,138.56,138.61,138.32,138.37,8397.0,118.1491,118.1917,117.9445,117.9871,8397.0
2017-01-05 10:50:00,138.41,138.53,138.31,138.53,8415.0,118.0212,118.1235,117.9359,118.1235,8415.0
2017-01-05 11:00:00,138.44,138.46,137.41,137.41,11353.0,118.0468,118.0638,117.1685,117.1685,11353.0
2017-01-05 11:10:00,137.42,137.52,137.19,137.3,11429.0,117.177,117.2623,116.9809,117.0747,11429.0
2017-01-05 11:20:00,137.31,137.31,136.92,137.02,6372.0,117.0832,117.0832,116.7507,116.836,6372.0
2017-01-05 11:30:00,136.97,136.98,136.7,136.72,8550.0,116.7933,116.8019,116.5631,116.5802,8550.0
2017-01-05 11:40:00,136.72,136.78,136.48,136.61,12170.0,116.5802,116.6313,116.3755,116.4864,12170.0
2017-01-05 11:50:00,136.54,136.59,136.11,136.32,8944.0,116.4267,116.4693,116.06,116.2391,8944.0
2017-01-05 12:00:00,136.26,136.34,135.87,135.94,28416.0,116.1879,116.2561,115.8554,115.9151,28416.0
2017-01-05 12:10:00,135.87,136.51,135.87,136.51,13214.0,115.8554,116.4011,115.8554,116.4011,13214.0
2017-01-05 12:20:00,136.44,137.0,136.44,137.0,26827.0,116.3414,116.8189,116.3414,116.8189,26827.0
2017-01-05 12:30:00,136.96,137.1,136.82,136.89,31767.0,116.7848,116.9042,116.6654,116.7251,31767.0
2017-01-05 12:40:00,137.0,137.0,136.77,136.78,9245.0,116.8189,116.8189,116.6228,116.6313,9245.0
2017-01-05 12:50:00,136.81,136.92,136.74,136.83,3608.0,116.6569,116.7507,116.5972,116.674,3608.0
2017-01-05 13:00:00,136.83,137.04,136.79,137.04,11158.0,116.674,116.853,116.6398,116.853,11158.0
2017-01-05 13:10:00,136.98,137.05,136.98,137.01,1970.0,116.8019,116.8615,116.8019,116.8274,1970.0
2017-01-05 13:20:00,137.03,137.03,136.89,136.9,5712.0,116.8445,116.8445,116.7251,116.7336,5712.0
2017-01-05 13:30:00,136.9,137.04,136.82,137.04,3316.0,116.7336,116.853,116.6654,116.853,3316.0
2017-01-05 13:40:00,137.04,137.09,136.83,137.09,3946.0,116.853,116.8957,116.674,116.8957,3946.0
2017-01-05 13:50:00,137.06,137.25,137.0,137.25,7475.0,116.8701,117.0321,116.8189,117.0321,7475.0
2017-01-05 14:00:00,137.16,137.34,137.16,137.28,10862.0,116.9553,117.1088,116.9553,117.0577,10862.0
2017-01-05 14:10:00,137.24,137.39,137.15,137.26,4235.0,117.0236,117.1515,116.9468,117.0406,4235.0
2017-01-05 14:20:00,137.31,137.38,137.2,137.33,7873.0,117.0832,117.1429,116.9894,117.1003,7873.0
2017-01-05 14:30:00,137.27,137.44,137.24,137.33,6717.0,117.0491,117.1941,117.0236,117.1003,6717.0
2017-01-05 14:40:00,137.31,137.37,137.15,137.18,7980.0,117.0832,117.1344,116.9468,116.9724,7980.0
2017-01-05 14:50:00,137.13,137.35,137.13,137.31,12489.0,116.9298,117.1174,116.9298,117.0832,12489.0
2017-01-05 15:00:00,137.34,137.59,137.31,137.53,25228.0,117.1088,117.322,117.0832,117.2708,25228.0
2017-01-05 15:10:00,137.53,137.6,137.46,137.54,14337.0,117.2708,117.3305,117.2111,117.2794,14337.0
2017-01-05 15:20:00,137.57,137.75,137.53,137.66,21147.0,117.3049,117.4584,117.2708,117.3817,21147.0
2017-01-05 15:30:00,137.65,137.69,137.45,137.47,12852.0,117.3732,117.4073,117.2026,117.2197,12852.0
2017-01-05 15:40:00,137.49,137.63,137.46,137.61,22678.0,117.2367,117.3561,117.2111,117.3391,22678.0
2017-01-05 15:50:00,137.66,137.9,137.58,137.73,54303.0,117.3817,117.5863,117.3135,117.4414,54303.0
2017-01-06 09:30:00,138.36,138.56,137.68,138.41,47955.0,117.9786,118.1491,117.3987,118.0212,47955.0
2017-01-06 09:40:00,138.39,138.98,138.36,138.88,47948.0,118.0042,118.5072,117.9786,118.422,47948.0
2017-01-06 09:50:00,138.88,139.61,138.81,139.48,83089.0,118.422,119.0444,118.3623,118.9336,83089.0
2017-01-06 10:00:00,139.41,139.42,138.94,138.94,5347.0,118.8739,118.8824,118.4731,118.4731,5347.0
2017-01-06 10:10:00,138.92,138.99,138.49,138.78,6300.0,118.4561,118.5158,118.0894,118.3367,6300.0
2017-01-06 10:20:00,138.72,138.88,138.64,138.77,12463.0,118.2855,118.422,118.2173,118.3282,12463.0
2017-01-06 10:30:00,138.67,138.7,138.32,138.36,6856.0,118.2429,118.2685,117.9445,117.9786,6856.0
2017-01-06 10:40:00,138.42,138.44,138.29,138.33,5675.0,118.0297,118.0468,117.9189,117.953,5675.0
2017-01-06 10:50:00,138.2,138.49,138.15,138.35,6460.0,117.8421,118.0894,117.7995,117.97,6460.0
2017-01-06 11:00:00,138.43,138.51,138.33,138.42,3589.0,118.0383,118.1065,117.953,118.0297,3589.0
2017-01-06 11:10:00,138.52,138.81,138.43,138.6,7622.0,118.115,118.3623,118.0383,118.1832,7622.0
2017-01-06 11:20:00,138.64,138.91,138.63,138.9,14647.0,118.2173,118.4476,118.2088,118.439,14647.0
2017-01-06 11:30:00,138.89,138.95,138.79,138.85,3189.0,118.4305,118.4817,118.3452,118.3964,3189.0
2017-01-06 11:40:00,138.82,139.12,138.8,139.06,6609.0,118.3708,118.6266,118.3538,118.5755,6609.0
2017-01-06 11:50:00,139.12,139.14,138.96,139.01,7579.0,118.6266,118.6437,118.4902,118.5328,7579.0
2017-01-06 12:00:00,139.0,139.07,138.93,139.0,3111.0,118.5243,118.584,118.4646,118.5243,3111.0
2017-01-06 12:10:00,138.95,139.05,138.9,139.04,5007.0,118.4817,118.5669,118.439,118.5584,5007.0
2017-01-06 12:20:00,139.03,139.1,138.96,139.04,3083.0,118.5499,118.6096,118.4902,118.5584,3083.0
2017-01-06 12:30:00,139.06,139.2,139.0,139.16,7471.0,118.5755,118.6948,118.5243,118.6607,7471.0
2017-01-06 12:40:00,139.15,139.21,139.1,139.1,14372.0,118.6522,118.7034,118.6096,118.6096,14372.0
2017-01-06 12:50:00,139.11,139.11,138.84,138.95,4847.0,118.6181,118.6181,118.3879,118.4817,4847.0
2017-01-06 13:00:00,138.95,139.08,138.95,138.99,8856.0,118.4817,118.5925,118.4817,118.5158,8856.0
2017-01-06 13:10:00,138.97,138.99,138.92,138.98,4739.0,118.4987,118.5158,118.4561,118.5072,4739.0
2017-01-06 13:20:00,138.96,138.99,138.65,138.68,7085.0,118.4902,118.5158,118.2259,118.2514,7085.0
2017-01-06 13:30:00,138.68,138.8,138.65,138.76,2300.0,118.2514,118.3538,118.2259,118.3196,2300.0
2017-01-06 13:40:00,138.83,138.9,138.77,138.83,9302.0,118.3793,118.439,118.3282,118.3793,9302.0
2017-01-06 13:50:00,138.83,138.83,138.67,138.68,3488.0,118.3793,118.3793,118.2429,118.2514,3488.0
2017-01-06 14:00:00,138.71,138.89,138.71,138.83,14548.0,118.277,118.4305,118.277,118.3793,14548.0
2017-01-06 14:10:00,138.76,138.77,138.67,138.74,4210.0,118.3196,118.3282,118.2429,118.3026,4210.0
2017-01-06 14:20:00,138.71,138.74,138.58,138.67,7345.0,118.277,118.3026,118.1662,118.2429,7345.0
2017-01-06 14:30:00,138.69,138.74,138.64,138.71,6808.0,118.26,118.3026,118.2173,118.277,6808.0
2017-01-06 14:40:00,138.7,138.82,138.58,138.7,7807.0,118.2685,118.3708,118.1662,118.2685,7807.0
2017-01-06 14:50:00,138.72,138.76,138.65,138.68,6471.0,118.2855,118.3196,118.2259,118.2514,6471.0
2017-01-06 15:00:00,138.73,138.88,138.68,138.86,8500.0,118.2941,118.422,118.2514,118.4049,8500.0
2017-01-06 15:10:00,138.86,138.91,138.81,138.88,8451.0,118.4049,118.4476,118.3623,118.422,8451.0
2017-01-06 15:20:00,138.85,138.87,138.65,138.65,10015.0,118.3964,118.4134,118.2259,118.2259,10015.0
2017-01-06 15:30:00,138.65,138.78,138.61,138.78,10600.0,118.2259,118.3367,118.1917,118.3367,10600.0
2017-01-06 15:40:00,138.79,138.89,138.71,138.72,18991.0,118.3452,118.4305,118.277,118.2855,18991.0
2017-01-06 15:50:00,138.73,138.77,138.48,138.52,37136.0,118.2941,118.3282,118.0809,118.115,37136.0
2017-01-09 09:30:00,139.0,139.99,139.0,139.84,107406.0,118.5243,119.3685,118.5243,119.2406,107406.0
2017-01-09 09:40:00,139.84,139.92,139.25,139.66,53144.0,119.2406,119.3088,118.7375,119.0871,53144.0
2017-01-09 09:50:00,139.73,139.77,139.51,139.51,14390.0,119.1468,119.1809,118.9592,118.9592,14390.0
2017-01-09 10:00:00,139.64,139.77,139.03,139.24,11801.0,119.07,119.1809,118.5499,118.7289,11801.0
2017-01-09 10:10:00,139.24,139.52,139.13,139.29,31833.0,118.7289,118.9677,118.6351,118.7716,31833.0
2017-01-09 10:20:00,139.32,139.52,139.26,139.49,8331.0,118.7972,118.9677,118.746,118.9421,8331.0
2017-01-09 10:30:00,139.5,139.55,139.36,139.39,12218.0,118.9506,118.9933,118.8313,118.8568,12218.0
2017-01-09 10:40:00,139.43,139.52,139.28,139.5,19991.0,118.891,118.9677,118.763,118.9506,19991.0
2017-01-09 10:50:00,139.51,139.56,139.45,139.49,34108.0,118.9592,119.0018,118.908,118.9421,34108.0
2017-01-09 11:00:00,139.43,139.49,139.35,139.43,9843.0,118.891,118.9421,118.8227,118.891,9843.0
2017-01-09 11:10:00,139.43,139.71,139.39,139.61,15863.0,118.891,119.1297,118.8568,119.0444,15863.0
2017-01-09 11:20:00,139.65,139.72,139.4,139.46,13860.0,119.0785,119.1382,118.8654,118.9165,13860.0
2017-01-09 11:30:00,139.47,139.49,139.21,139.25,16615.0,118.9251,118.9421,118.7034,118.7375,16615.0
2017-01-09 11:40:00,139.35,139.39,139.16,139.33,5230.0,118.8227,118.8568,118.6607,118.8057,5230.0
2017-01-09 11:50:00,139.38,139.43,139.27,139.4,7651.0,118.8483,118.891,118.7545,118.8654,7651.0
2017-01-09 12:00:00,139.39,139.45,139.28,139.38,6033.0,118.8568,118.908,118.763,118.8483,6033.0
2017-01-09 12:10:00,139.38,139.49,139.38,139.41,6308.0,118.8483,118.9421,118.8483,118.8739,6308.0
2017-01-09 12:20:00,139.38,139.39,139.18,139.27,6818.0,118.8483,118.8568,118.6778,118.7545,6818.0
2017-01-09 12:30:00,139.24,139.26,139.12,139.22,14161.0,118.7289,118.746,118.6266,118.7119,14161.0
2017-01-09 12:40:00,139.21,139.23,139.13,139.14,3636.0,118.7034,118.7204,118.6351,118.6437,3636.0
2017-01-09 12:50:00,139.12,139.31,139.11,139.22,3065.0,118.6266,118.7886,118.6181,118.7119,3065.0
2017-01-09 13:00:00,139.24,139.25,139.04,139.08,7495.0,118.7289,118.7375,118.5584,118.5925,7495.0
2017-01-09 13:10:00,139.05,139.07,138.93,139.01,7337.0,118.5669,118.584,118.4646,118.5328,7337.0
2017-01-09 13:20:00,138.99,139.01,138.8,138.84,4791.0,118.5158,118.5328,118.3538,118.3879,4791.0
2017-01-09 13:30:00,138.83,138.88,138.79,138.84,4105.0,118.3793,118.422,118.3452,118.3879,4105.0
2017-01-09 13:40:00,138.87,138.9,138.79,138.83,8338.0,118.4134,118.439,118.3452,118.3793,8338.0
2017-01-09 13:50:00,138.82,138.83,138.68,138.8,18121.0,118.3708,118.3793,118.2514,118.3538,18121.0
2017-01-09 14:00:00,138.8,138.83,138.73,138.75,11860.0,118.3538,118.3793,118.2941,118.3111,11860.0
2017-01-09 14:10:00,138.74,138.76,138.64,138.72,14023.0,118.3026,118.3196,118.2173,118.2855,14023.0
2017-01-09 14:20:00,138.74,138.74,138.58,138.72,16385.0,118.3026,118.3026,118.1662,118.2855,16385.0
2017-01-09 14:30:00,138.71,138.79,138.65,138.72,17075.0,118.277,118.3452,118.2259,118.2855,17075.0
2017-01-09 14:40:00,138.74,138.75,138.62,138.68,9409.0,118.3026,118.3111,118.2003,118.2514,9409.0
2017-01-09 14:50:00,138.68,138.71,138.61,138.7,6438.0,118.2514,118.277,118.1917,118.2685,6438.0
2017-01-09 15:00:00,138.7,138.76,138.55,138.55,11468.0,118.2685,118.3196,118.1406,118.1406,11468.0
2017-01-09 15:10:00,138.56,138.57,138.46,138.46,7210.0,118.1491,118.1576,118.0638,118.0638,7210.0
2017-01-09 15:20:00,138.45,138.56,138.3,138.56,10773.0,118.0553,118.1491,117.9274,118.1491,10773.0
2017-01-09 15:30:00,138.52,138.56,138.39,138.46,17158.0,118.115,118.1491,118.0042,118.0638,17158.0
2017-01-09 15:40:00,138.45,138.46,138.29,138.31,18591.0,118.0553,118.0638,117.9189,117.9359,18591.0
2017-01-09 15:50:00,138.32,138.43,138.29,138.34,35730.0,117.9445,118.0383,117.9189,117.9615,35730.0
2017-01-10 09:30:00,139.0,139.11,138.28,138.91,16847.0,118.5243,118.6181,117.9104,118.4476,16847.0
2017-01-10 09:40:00,138.94,139.16,138.54,138.81,66322.0,118.4731,118.6607,118.1321,118.3623,66322.0
2017-01-10 09:50:00,138.92,139.11,138.63,138.84,19251.0,118.4561,118.6181,118.2088,118.3879,19251.0
2017-01-10 10:00:00,138.81,139.01,138.81,138.91,13631.0,118.3623,118.5328,118.3623,118.4476,13631.0
2017-01-10 10:10:00,138.97,138.99,138.68,138.89,10358.0,118.4987,118.5158,118.2514,118.4305,10358.0
2017-01-10 10:20:00,138.9,139.02,138.8,139.02,16512.0,118.439,118.5413,118.3538,118.5413,16512.0
2017-01-10 10:30:00,138.94,139.07,138.83,138.92,20842.0,118.4731,118.584,118.3793,118.4561,20842.0
2017-01-10 10:40:00,138.98,139.32,138.96,139.02,12951.0,118.5072,118.7972,118.4902,118.5413,12951.0
2017-01-10 10:50:00,139.03,139.41,139.03,139.41,6015.0,118.5499,118.8739,118.5499,118.8739,6015.0
2017-01-10 11:00:00,139.37,139.6,139.35,139.57,20937.0,118.8398,119.0359,118.8227,119.0103,20937.0
2017-01-10 11:10:00,139.57,139.75,139.55,139.7,12719.0,119.0103,119.1638,118.9933,119.1212,12719.0
2017-01-10 11:20:00,139.67,139.88,139.67,139.82,12037.0,119.0956,119.2747,119.0956,119.2235,12037.0
2017-01-10 11:30:00,139.83,139.96,139.77,139.88,26824.0,119.232,119.3429,119.1809,119.2747,26824.0
2017-01-10 11:40:00,139.91,139.97,139.87,139.92,28944.0,119.3002,119.3514,119.2661,119.3088,28944.0
2017-01-10 11:50:00,139.95,140.08,139.75,139.75,34541.0,119.3344,119.4452,119.1638,119.1638,34541.0
2017-01-10 12:00:00,139.75,139.83,139.66,139.81,10136.0,119.1638,119.232,119.0871,119.215,10136.0
2017-01-10 12:10:00,139.84,139.95,139.83,139.84,7595.0,119.2406,119.3344,119.232,119.2406,7595.0
2017-01-10 12:20:00,139.84,140.0,139.84,139.96,4880.0,119.2406,119.377,119.2406,119.3429,4880.0
2017-01-10 12:30:00,140.0,140.0,139.87,139.92,4416.0,119.377,119.377,119.2661,119.3088,4416.0
2017-01-10 12:40:00,139.91,139.94,139.78,139.78,7280.0,119.3002,119.3258,119.1894,119.1894,7280.0
2017-01-10 12:50:00,139.79,139.83,139.71,139.8,6943.0,119.1979,119.232,119.1297,119.2064,6943.0
2017-01-10 13:00:00,139.84,139.96,139.82,139.83,7263.0,119.2406,119.3429,119.2235,119.232,7263.0
2017-01-10 13:10:00,139.84,139.92,139.84,139.9,3660.0,119.2406,119.3088,119.2406,119.2917,3660.0
2017-01-10 13:20:00,139.9,139.97,139.84,139.88,3876.0,119.2917,119.3514,119.2406,119.2747,3876.0
2017-01-10 13:30:00,139.91,139.91,139.76,139.83,9051.0,119.3002,119.3002,119.1723,119.232,9051.0
2017-01-10 13:40:00,139.88,139.88,139.54,139.6,6282.0,119.2747,119.2747,118.9847,119.0359,6282.0
2017-01-10 13:50:00,139.59,139.61,139.38,139.38,8984.0,119.0274,119.0444,118.8483,118.8483,8984.0
2017-01-10 14:00:00,139.38,139.38,139.2,139.31,12445.0,118.8483,118.8483,118.6948,118.7886,12445.0
2017-01-10 14:10:00,139.32,139.36,139.22,139.34,8390.0,118.7972,118.8313,118.7119,118.8142,8390.0
2017-01-10 14:20:00,139.36,139.44,139.19,139.19,13261.0,118.8313,118.8995,118.6863,118.6863,13261.0
2017-01-10 14:30:00,139.19,139.38,139.17,139.38,10902.0,118.6863,118.8483,118.6693,118.8483,10902.0
2017-01-10 14:40:00,139.38,139.47,139.36,139.36,15736.0,118.8483,118.9251,118.8313,118.8313,15736.0
2017-01-10 14:50:00,139.36,139.38,139.18,139.24,12534.0,118.8313,118.8483,118.6778,118.7289,12534.0
2017-01-10 15:00:00,139.21,139.37,139.2,139.35,8970.0,118.7034,118.8398,118.6948,118.8227,8970.0
2017-01-10 15:10:00,139.39,139.49,139.37,139.48,10912.0,118.8568,118.9421,118.8398,118.9336,10912.0
2017-01-10 15:20:00,139.5,139.56,139.41,139.49,12853.0,118.9506,119.0018,118.8739,118.9421,12853.0
2017-01-10 15:30:00,139.46,139.76,139.41,139.74,18775.0,118.9165,119.1723,118.8739,119.1553,18775.0
2017-01-10 15:40:00,139.71,139.71,139.52,139.6,25830.0,119.1297,119.1297,118.9677,119.0359,25830.0
2017-01-10 15:50:00,139.59,139.69,139.5,139.54,42330.0,119.0274,119.1127,118.9506,118.9847,42330.0
2017-01-11 09:30:00,140.02,140.29,139.73,140.22,35274.0,119.394,119.6243,119.1468,119.5646,35274.0
2017-01-11 09:40:00,140.22,140.58,140.1,140.36,14861.0,119.5646,119.8715,119.4623,119.684,14861.0
2017-01-11 09:50:00,140.33,140.67,140.18,140.67,13549.0,119.6584,119.9483,119.5305,119.9483,13549.0
2017-01-11 10:00:00,140.67,140.69,140.48,140.63,14848.0,119.9483,119.9653,119.7863,119.9142,14848.0
2017-01-11 10:10:00,140.63,140.65,140.43,140.55,13927.0,119.9142,119.9312,119.7436,119.846,13927.0
2017-01-11 10:20:00,140.5,140.78,140.5,140.69,18788.0,119.8033,120.0421,119.8033,119.9653,18788.0
2017-01-11 10:30:00,140.69,140.94,140.6,140.94,14507.0,119.9653,120.1785,119.8886,120.1785,14507.0
2017-01-11 10:40:00,140.94,140.99,140.84,140.95,10093.0,120.1785,120.2212,120.0932,120.187,10093.0
2017-01-11 10:50:00,140.99,141.15,140.88,141.04,29631.0,120.2212,120.3576,120.1274,120.2638,29631.0
2017-01-11 11:00:00,141.0,141.19,140.86,141.18,27158.0,120.2297,120.3917,120.1103,120.3832,27158.0
2017-01-11 11:10:00,141.22,141.66,141.16,141.66,11002.0,120.4173,120.7925,120.3661,120.7925,11002.0
2017-01-11 11:20:00,141.64,141.97,141.53,141.61,36578.0,120.7754,121.0568,120.6816,120.7498,36578.0
2017-01-11 11:30:00,141.61,141.69,141.37,141.5,20905.0,120.7498,120.818,120.5452,120.656,20905.0
2017-01-11 11:40:00,141.65,142.0,141.51,141.93,12616.0,120.7839,121.0824,120.6646,121.0227,12616.0
2017-01-11 11:50:00,141.96,142.4,141.93,142.21,29533.0,121.0483,121.4235,121.0227,121.2614,29533.0
2017-01-11 12:00:00,142.19,142.3,141.78,141.85,26437.0,121.2444,121.3382,120.8948,120.9545,26437.0
2017-01-11 12:10:00,141.82,141.9,141.61,141.68,12933.0,120.9289,120.9971,120.7498,120.8095,12933.0
2017-01-11 12:20:00,141.64,141.95,141.62,141.95,5275.0,120.7754,121.0397,120.7584,121.0397,5275.0
2017-01-11 12:30:00,141.95,142.09,141.86,142.03,9577.0,121.0397,121.1591,120.963,121.108,9577.0
2017-01-11 12:40:00,142.02,142.02,141.7,141.78,8631.0,121.0994,121.0994,120.8266,120.8948,8631.0
2017-01-11 12:50:00,141.85,142.01,141.84,142.01,4872.0,120.9545,121.0909,120.9459,121.0909,4872.0
2017-01-11 13:00:00,142.01,142.1,141.9,142.05,8438.0,121.0909,121.1676,120.9971,121.125,8438.0
2017-01-11 13:10:00,142.04,142.1,141.79,141.87,13820.0,121.1165,121.1676,120.9033,120.9715,13820.0
2017-01-11 13:20:00,141.88,142.02,141.75,141.81,9598.0,120.9801,121.0994,120.8692,120.9204,9598.0
2017-01-11 13:30:00,141.81,142.32,141.72,142.25,6768.0,120.9204,121.3552,120.8436,121.2955,6768.0
2017-01-11 13:40:00,142.25,142.53,142.18,142.47,25901.0,121.2955,121.5343,121.2359,121.4831,25901.0
2017-01-11 13:50:00,142.46,142.54,142.32,142.42,25953.0,121.4746,121.5428,121.3552,121.4405,25953.0
2017-01-11 14:00:00,142.48,142.48,141.9,141.9,24733.0,121.4917,121.4917,120.9971,120.9971,24733.0
2017-01-11 14:10:00,141.88,142.2,141.83,142.1,11345.0,120.9801,121.2529,120.9374,121.1676,11345.0
2017-01-11 14:20:00,142.09,142.14,141.92,141.92,11120.0,121.1591,121.2018,121.0142,121.0142,11120.0
2017-01-11 14:30:00,141.99,142.02,141.78,141.78,14025.0,121.0738,121.0994,120.8948,120.8948,14025.0
2017-01-11 14:40:00,141.78,141.83,141.52,141.58,18841.0,120.8948,120.9374,120.6731,120.7242,18841.0
2017-01-11 14:50:00,141.57,141.57,141.34,141.4,29380.0,120.7157,120.7157,120.5196,120.5708,29380.0
2017-01-11 15:00:00,141.39,141.54,141.35,141.35,24146.0,120.5622,120.6901,120.5281,120.5281,24146.0
2017-01-11 15:10:00,141.36,141.4,141.18,141.18,16223.0,120.5367,120.5708,120.3832,120.3832,16223.0
2017-01-11 15:20:00,141.2,141.21,140.98,140.98,79954.0,120.4002,120.4087,120.2126,120.2126,79954.0
2017-01-11 15:30:00,141.0,141.51,140.98,141.49,97079.0,120.2297,120.6646,120.2126,120.6475,97079.0
2017-01-11 15:40:00,141.5,141.66,141.43,141.55,49928.0,120.656,120.7925,120.5963,120.6987,49928.0
2017-01-11 15:50:00,141.54,141.69,141.49,141.66,64002.0,120.6901,120.818,120.6475,120.7925,64002.0
2017-01-12 09:30:00,141.19,141.52,140.2,140.2,17858.0,120.3917,120.6731,119.5475,119.5475,17858.0
2017-01-12 09:40:00,140.44,140.6,140.18,140.58,6359.0,119.7522,119.8886,119.5305,119.8715,6359.0
2017-01-12 09:50:00,140.42,140.5,140.01,140.05,13332.0,119.7351,119.8033,119.3855,119.4196,13332.0
2017-01-12 10:00:00,140.14,140.14,139.55,139.55,32758.0,119.4964,119.4964,118.9933,118.9933,32758.0
2017-01-12 10:10:00,139.61,140.24,139.6,140.17,13364.0,119.0444,119.5816,119.0359,119.5219,13364.0
2017-01-12 10:20:00,140.13,140.65,140.02,140.58,19334.0,119.4878,119.9312,119.394,119.8715,19334.0
2017-01-12 10:30:00,140.55,140.64,139.93,140.13,31949.0,119.846,119.9227,119.3173,119.4878,31949.0
2017-01-12 10:40:00,139.98,140.11,139.61,139.61,19683.0,119.3599,119.4708,119.0444,119.0444,19683.0
2017-01-12 10:50:00,139.54,139.66,139.22,139.26,15738.0,118.9847,119.0871,118.7119,118.746,15738.0
2017-01-12 11:00:00,139.23,139.25,138.97,139.15,9673.0,118.7204,118.7375,118.4987,118.6522,9673.0
2017-01-12 11:10:00,139.11,139.67,139.11,139.43,12217.0,118.6181,119.0956,118.6181,118.891,12217.0
2017-01-12 11:20:00,139.49,139.75,139.47,139.7,7808.0,118.9421,119.1638,118.9251,119.1212,7808.0
2017-01-12 11:30:00,139.73,139.79,139.32,139.56,23824.0,119.1468,119.1979,118.7972,119.0018,23824.0
2017-01-12 11:40:00,139.51,139.58,139.32,139.41,10505.0,118.9592,119.0189,118.7972,118.8739,10505.0
2017-01-12 11:50:00,139.45,139.56,139.24,139.37,9549.0,118.908,119.0018,118.7289,118.8398,9549.0
2017-01-12 12:00:00,139.45,139.67,139.45,139.53,5121.0,118.908,119.0956,118.908,118.9762,5121.0
2017-01-12 12:10:00,139.53,139.94,139.52,139.9,8138.0,118.9762,119.3258,118.9677,119.2917,8138.0
2017-01-12 12:20:00,139.84,139.98,139.72,139.97,8336.0,119.2406,119.3599,119.1382,119.3514,8336.0
2017-01-12 12:30:00,139.93,140.08,139.91,139.96,16741.0,119.3173,119.4452,119.3002,119.3429,16741.0
2017-01-12 12:40:00,139.92,139.96,139.78,139.89,6100.0,119.3088,119.3429,119.1894,119.2832,6100.0
2017-01-12 12:50:00,139.89,139.93,139.82,139.83,5861.0,119.2832,119.3173,119.2235,119.232,5861.0
2017-01-12 13:00:00,139.81,139.96,139.81,139.93,5711.0,119.215,119.3429,119.215,119.3173,5711.0
2017-01-12 13:10:00,139.96,140.03,139.87,139.93,8533.0,119.3429,119.4026,119.2661,119.3173,8533.0
2017-01-12 13:20:00,139.94,139.95,139.82,139.87,6683.0,119.3258,119.3344,119.2235,119.2661,6683.0
2017-01-12 13:30:00,139.87,139.91,139.81,139.84,14020.0,119.2661,119.3002,119.215,119.2406,14020.0
2017-01-12 13:40:00,139.85,140.11,139.84,140.1,5285.0,119.2491,119.4708,119.2406,119.4623,5285.0
2017-01-12 13:50:00,140.09,140.12,140.03,140.08,19799.0,119.4537,119.4793,119.4026,119.4452,19799.0
2017-01-12 14:00:00,140.09,140.11,139.84,139.84,8242.0,119.4537,119.4708,119.2406,119.2406,8242.0
2017-01-12 14:10:00,139.85,140.03,139.82,139.97,12132.0,119.2491,119.4026,119.2235,119.3514,12132.0
2017-01-12 14:20:00,139.96,139.99,139.85,139.92,10199.0,119.3429,119.3685,119.2491,119.3088,10199.0
2017-01-12 14:30:00,139.95,140.41,139.93,140.27,13271.0,119.3344,119.7266,119.3173,119.6072,13271.0
2017-01-12 14:40:00,140.25,140.38,140.21,140.36,15672.0,119.5902,119.701,119.5561,119.684,15672.0
2017-01-12 14:50:00,140.4,140.51,140.35,140.5,8501.0,119.7181,119.8119,119.6754,119.8033,8501.0
2017-01-12 15:00:00,140.5,140.53,140.29,140.35,15192.0,119.8033,119.8289,119.6243,119.6754,15192.0
2017-01-12 15:10:00,140.35,140.45,140.32,140.38,10271.0,119.6754,119.7607,119.6498,119.701,10271.0
2017-01-12 15:20:00,140.39,140.48,140.39,140.42,11054.0,119.7095,119.7863,119.7095,119.7351,11054.0
2017-01-12 15:30:00,140.43,140.63,140.43,140.62,14927.0,119.7436,119.9142,119.7436,119.9057,14927.0
2017-01-12 15:40:00,140.63,140.78,140.56,140.74,23224.0,119.9142,120.0421,119.8545,120.008,23224.0
2017-01-12 15:50:00,140.76,140.91,140.72,140.76,42583.0,120.025,120.1529,119.9909,120.025,42583.0
2017-01-13 09:30:00,140.95,141.96,140.83,141.43,16165.0,120.187,121.0483,120.0847,120.5963,16165.0
2017-01-13 09:40:00,141.43,141.7,141.25,141.37,6994.0,120.5963,120.8266,120.4429,120.5452,6994.0
2017-01-13 09:50:00,141.36,141.58,141.18,141.24,7435.0,120.5367,120.7242,120.3832,120.4343,7435.0
2017-01-13 10:00:00,141.31,141.38,141.07,141.15,9237.0,120.494,120.5537,120.2894,120.3576,9237.0
2017-01-13 10:10:00,141.2,141.61,141.16,141.41,5579.0,120.4002,120.7498,120.3661,120.5793,5579.0
2017-01-13 10:20:00,141.41,141.63,141.18,141.62,5282.0,120.5793,120.7669,120.3832,120.7584,5282.0
2017-01-13 10:30:00,141.55,141.58,141.38,141.58,7945.0,120.6987,120.7242,120.5537,120.7242,7945.0
2017-01-13 10:40:00,141.48,141.53,141.25,141.39,8760.0,120.639,120.6816,120.4429,120.5622,8760.0
2017-01-13 10:50:00,141.4,141.6,141.28,141.36,10457.0,120.5708,120.7413,120.4684,120.5367,10457.0
2017-01-13 11:00:00,141.39,141.56,141.29,141.36,6381.0,120.5622,120.7072,120.477,120.5367,6381.0
2017-01-13 11:10:00,141.36,141.61,141.35,141.61,7294.0,120.5367,120.7498,120.5281,120.7498,7294.0
2017-01-13 11:20:00,141.65,141.7,141.54,141.68,5115.0,120.7839,120.8266,120.6901,120.8095,5115.0
2017-01-13 11:30:00,141.68,141.8,141.6,141.71,8435.0,120.8095,120.9118,120.7413,120.8351,8435.0
2017-01-13 11:40:00,141.75,141.82,141.56,141.62,8355.0,120.8692,120.9289,120.7072,120.7584,8355.0
2017-01-13 11:50:00,141.65,141.92,141.57,141.86,12690.0,120.7839,121.0142,120.7157,120.963,12690.0
2017-01-13 12:00:00,141.87,141.91,141.75,141.84,4246.0,120.9715,121.0056,120.8692,120.9459,4246.0
2017-01-13 12:10:00,141.86,142.14,141.81,142.04,29013.0,120.963,121.2018,120.9204,121.1165,29013.0
2017-01-13 12:20:00,142.14,142.14,141.98,142.0,12525.0,121.2018,121.2018,121.0653,121.0824,12525.0
2017-01-13 12:30:00,141.96,142.16,141.96,142.03,9105.0,121.0483,121.2188,121.0483,121.108,9105.0
2017-01-13 12:40:00,142.02,142.08,141.97,142.03,8728.0,121.0994,121.1506,121.0568,121.108,8728.0
2017-01-13 12:50:00,142.04,142.21,142.02,142.09,8332.0,121.1165,121.2614,121.0994,121.1591,8332.0
2017-01-13 13:00:00,142.07,142.12,142.03,142.1,3485.0,121.1421,121.1847,121.108,121.1676,3485.0
2017-01-13 13:10:00,142.02,142.19,142.02,142.17,12450.0,121.0994,121.2444,121.0994,121.2273,12450.0
2017-01-13 13:20:00,142.18,142.24,142.13,142.15,3026.0,121.2359,121.287,121.1932,121.2103,3026.0
2017-01-13 13:30:00,142.1,142.2,142.1,142.17,2380.0,121.1676,121.2529,121.1676,121.2273,2380.0
2017-01-13 13:40:00,142.2,142.2,142.0,142.03,3822.0,121.2529,121.2529,121.0824,121.108,3822.0
2017-01-13 13:50:00,142.04,142.06,141.98,142.0,5421.0,121.1165,121.1335,121.0653,121.0824,5421.0
2017-01-13 14:00:00,141.98,142.2,141.95,142.11,11824.0,121.0653,121.2529,121.0397,121.1762,11824.0
2017-01-13 14:10:00,142.12,142.15,142.0,142.07,5514.0,121.1847,121.2103,121.0824,121.1421,5514.0
2017-01-13 14:20:00,142.05,142.11,141.86,141.97,8809.0,121.125,121.1762,120.963,121.0568,8809.0
2017-01-13 14:30:00,141.94,142.13,141.94,142.08,3171.0,121.0312,121.1932,121.0312,121.1506,3171.0
2017-01-13 14:40:00,142.05,142.12,141.96,142.09,6745.0,121.125,121.1847,121.0483,121.1591,6745.0
2017-01-13 14:50:00,142.05,142.21,142.01,142.21,4122.0,121.125,121.2614,121.0909,121.2614,4122.0
2017-01-13 15:00:00,142.14,142.15,141.94,142.0,8640.0,121.2018,121.2103,121.0312,121.0824,8640.0
2017-01-13 15:10:00,141.98,142.04,141.87,141.9,20842.0,121.0653,121.1165,120.9715,120.9971,20842.0
2017-01-13 15:20:00,141.9,141.92,141.74,141.74,9618.0,120.9971,121.0142,120.8607,120.8607,9618.0
2017-01-13 15:30:00,141.74,141.99,141.72,141.97,13906.0,120.8607,121.0738,120.8436,121.0568,13906.0
2017-01-13 15:40:00,141.99,142.07,141.9,141.94,24129.0,121.0738,121.1421,120.9971,121.0312,24129.0
2017-01-13 15:50:00,141.94,142.0,141.89,141.96,44759.0,121.0312,121.0824,120.9886,121.0483,44759.0
2017-01-17 09:30:00,141.33,141.33,140.46,140.55,14502.0,120.5111,120.5111,119.7692,119.846,14502.0
2017-01-17 09:40:00,140.52,141.06,140.49,140.5,47467.0,119.8204,120.2808,119.7948,119.8033,47467.0
2017-01-17 09:50:00,140.65,140.65,140.06,140.06,5866.0,119.9312,119.9312,119.4281,119.4281,5866.0
2017-01-17 10:00:00,140.24,140.99,140.19,140.84,8995.0,119.5816,120.2212,119.539,120.0932,8995.0
2017-01-17 10:10:00,140.83,141.21,140.71,140.91,25854.0,120.0847,120.4087,119.9824,120.1529,25854.0
2017-01-17 10:20:00,140.95,141.1,140.62,140.79,39028.0,120.187,120.315,119.9057,120.0506,39028.0
2017-01-17 10:30:00,140.69,140.78,140.31,140.62,22188.0,119.9653,120.0421,119.6413,119.9057,22188.0
2017-01-17 10:40:00,140.61,140.7,140.48,140.52,10861.0,119.8971,119.9739,119.7863,119.8204,10861.0
2017-01-17 10:50:00,140.52,140.56,140.33,140.47,16299.0,119.8204,119.8545,119.6584,119.7778,16299.0
2017-01-17 11:00:00,140.4,140.5,140.29,140.44,44094.0,119.7181,119.8033,119.6243,119.7522,44094.0
2017-01-17 11:10:00,140.42,140.43,140.16,140.16,7022.0,119.7351,119.7436,119.5134,119.5134,7022.0
2017-01-17 11:20:00,140.21,140.28,140.17,140.23,3738.0,119.5561,119.6157,119.5219,119.5731,3738.0
2017-01-17 11:30:00,140.18,140.3,140.1,140.1,10921.0,119.5305,119.6328,119.4623,119.4623,10921.0
2017-01-17 11:40:00,140.13,140.23,140.13,140.16,11040.0,119.4878,119.5731,119.4878,119.5134,11040.0
2017-01-17 11:50:00,140.18,140.23,140.11,140.12,12266.0,119.5305,119.5731,119.4708,119.4793,12266.0
2017-01-17 12:00:00,140.13,140.42,140.13,140.21,15960.0,119.4878,119.7351,119.4878,119.5561,15960.0
2017-01-17 12:10:00,140.26,140.33,140.22,140.23,4480.0,119.5987,119.6584,119.5646,119.5731,4480.0
2017-01-17 12:20:00,140.25,140.25,140.18,140.2,9922.0,119.5902,119.5902,119.5305,119.5475,9922.0
2017-01-17 12:30:00,140.24,140.37,140.21,140.27,27734.0,119.5816,119.6925,119.5561,119.6072,27734.0
2017-01-17 12:40:00,140.26,140.36,140.19,140.36,6156.0,119.5987,119.684,119.539,119.684,6156.0
2017-01-17 12:50:00,140.32,140.5,140.23,140.24,4882.0,119.6498,119.8033,119.5731,119.5816,4882.0
2017-01-17 13:00:00,140.28,140.36,140.25,140.25,9063.0,119.6157,119.684,119.5902,119.5902,9063.0
2017-01-17 13:10:00,140.2,140.33,140.2,140.32,2760.0,119.5475,119.6584,119.5475,119.6498,2760.0
2017-01-17 13:20:00,140.37,140.41,140.35,140.38,5244.0,119.6925,119.7266,119.6754,119.701,5244.0
2017-01-17 13:30:00,140.41,140.52,140.4,140.41,6066.0,119.7266,119.8204,119.7181,119.7266,6066.0
2017-01-17 13:40:00,140.39,140.43,140.35,140.37,3974.0,119.7095,119.7436,119.6754,119.6925,3974.0
2017-01-17 13:50:00,140.33,140.44,140.33,140.41,5269.0,119.6584,119.7522,119.6584,119.7266,5269.0
2017-01-17 14:00:00,140.37,140.42,140.33,140.34,9982.0,119.6925,119.7351,119.6584,119.6669,9982.0
2017-01-17 14:10:00,140.37,140.4,140.24,140.24,4566.0,119.6925,119.7181,119.5816,119.5816,4566.0
2017-01-17 14:20:00,140.22,140.28,140.05,140.05,3221.0,119.5646,119.6157,119.4196,119.4196,3221.0
2017-01-17 14:30:00,140.06,140.08,139.8,139.87,8373.0,119.4281,119.4452,119.2064,119.2661,8373.0
2017-01-17 14:40:00,139.92,139.92,139.73,139.76,10902.0,119.3088,119.3088,119.1468,119.1723,10902.0
2017-01-17 14:50:00,139.73,139.73,139.54,139.59,9544.0,119.1468,119.1468,118.9847,119.0274,9544.0
2017-01-17 15:00:00,139.61,139.61,139.38,139.39,38844.0,119.0444,119.0444,118.8483,118.8568,38844.0
2017-01-17 15:10:00,139.43,139.5,139.4,139.46,37136.0,118.891,118.9506,118.8654,118.9165,37136.0
2017-01-17 15:20:00,139.43,139.72,139.41,139.55,39276.0,118.891,119.1382,118.8739,118.9933,39276.0
2017-01-17 15:30:00,139.55,139.57,139.43,139.5,59908.0,118.9933,119.0103,118.891,118.9506,59908.0
2017-01-17 15:40:00,139.5,139.77,139.42,139.45,80680.0,118.9506,119.1809,118.8824,118.908,80680.0
2017-01-17 15:50:00,139.47,139.66,139.45,139.63,106261.0,118.9251,119.0871,118.908,119.0615,106261.0
2017-01-18 09:30:00,140.14,140.36,139.4,140.0,65086.0,119.4964,119.684,118.8654,119.377,65086.0
2017-01-18 09:40:00,139.99,140.42,139.89,139.89,23888.0,119.3685,119.7351,119.2832,119.2832,23888.0
2017-01-18 09:50:00,139.99,140.11,139.88,140.02,27882.0,119.3685,119.4708,119.2747,119.394,27882.0
2017-01-18 10:00:00,140.1,140.2,139.83,139.83,15441.0,119.4623,119.5475,119.232,119.232,15441.0
2017-01-18 10:10:00,139.94,139.99,139.59,139.88,12996.0,119.3258,119.3685,119.0274,119.2747,12996.0
2017-01-18 10:20:00,139.88,140.07,139.65,139.77,13079.0,119.2747,119.4367,119.0785,119.1809,13079.0
2017-01-18 10:30:00,139.82,140.15,139.73,140.15,14789.0,119.2235,119.5049,119.1468,119.5049,14789.0
2017-01-18 10:40:00,140.06,140.06,139.83,139.83,10199.0,119.4281,119.4281,119.232,119.232,10199.0
2017-01-18 10:50:00,139.79,140.24,139.77,140.24,5500.0,119.1979,119.5816,119.1809,119.5816,5500.0
2017-01-18 11:00:00,140.16,140.33,140.02,140.16,7233.0,119.5134,119.6584,119.394,119.5134,7233.0
2017-01-18 11:10:00,140.21,140.29,139.98,140.2,7172.0,119.5561,119.6243,119.3599,119.5475,7172.0
2017-01-18 11:20:00,140.17,140.28,140.1,140.28,13680.0,119.5219,119.6157,119.4623,119.6157,13680.0
2017-01-18 11:30:00,140.26,140.43,139.95,140.03,31595.0,119.5987,119.7436,119.3344,119.4026,31595.0
2017-01-18 11:40:00,140.04,140.23,139.89,140.19,11363.0,119.4111,119.5731,119.2832,119.539,11363.0
2017-01-18 11:50:00,140.2,140.45,140.15,140.29,10011.0,119.5475,119.7607,119.5049,119.6243,10011.0
2017-01-18 12:00:00,140.26,140.32,140.06,140.22,22090.0,119.5987,119.6498,119.4281,119.5646,22090.0
2017-01-18 12:10:00,140.24,140.27,140.01,140.01,12935.0,119.5816,119.6072,119.3855,119.3855,12935.0
2017-01-18 12:20:00,140.03,140.1,139.92,140.01,13340.0,119.4026,119.4623,119.3088,119.3855,13340.0
2017-01-18 12:30:00,139.99,140.06,139.87,139.99,20833.0,119.3685,119.4281,119.2661,119.3685,20833.0
2017-01-18 12:40:00,139.95,140.04,139.81,139.91,9773.0,119.3344,119.4111,119.215,119.3002,9773.0
2017-01-18 12:50:00,139.88,139.89,139.78,139.8,6986.0,119.2747,119.2832,119.1894,119.2064,6986.0
2017-01-18 13:00:00,139.83,139.85,139.66,139.72,17015.0,119.232,119.2491,119.0871,119.1382,17015.0
2017-01-18 13:10:00,139.7,139.74,139.67,139.7,15185.0,119.1212,119.1553,119.0956,119.1212,15185.0
2017-01-18 13:20:00,139.7,139.71,139.47,139.5,25242.0,119.1212,119.1297,118.9251,118.9506,25242.0
2017-01-18 13:30:00,139.48,139.98,139.48,139.96,12018.0,118.9336,119.3599,118.9336,119.3429,12018.0
2017-01-18 13:40:00,139.98,140.0,139.94,139.96,13705.0,119.3599,119.377,119.3258,119.3429,13705.0
2017-01-18 13:50:00,139.98,140.0,139.92,139.93,7153.0,119.3599,119.377,119.3088,119.3173,7153.0
2017-01-18 14:00:00,139.92,140.0,139.81,139.97,14027.0,119.3088,119.377,119.215,119.3514,14027.0
2017-01-18 14:10:00,139.99,140.05,139.96,140.03,8271.0,119.3685,119.4196,119.3429,119.4026,8271.0
2017-01-18 14:20:00,140.05,140.07,139.94,140.03,9143.0,119.4196,119.4367,119.3258,119.4026,9143.0
2017-01-18 14:30:00,139.99,140.03,139.95,140.01,6562.0,119.3685,119.4026,119.3344,119.3855,6562.0
2017-01-18 14:40:00,139.99,140.0,139.84,139.84,35730.0,119.3685,119.377,119.2406,119.2406,35730.0
2017-01-18 14:50:00,139.82,139.98,139.8,139.96,7928.0,119.2235,119.3599,119.2064,119.3429,7928.0
2017-01-18 15:00:00,139.95,139.99,139.93,139.94,11008.0,119.3344,119.3685,119.3173,119.3258,11008.0
2017-01-18 15:10:00,139.96,140.08,139.88,140.08,6656.0,119.3429,119.4452,119.2747,119.4452,6656.0
2017-01-18 15:20:00,140.06,140.1,139.98,140.05,13014.0,119.4281,119.4623,119.3599,119.4196,13014.0
2017-01-18 15:30:00,140.04,140.15,139.95,140.04,25981.0,119.4111,119.5049,119.3344,119.4111,25981.0
2017-01-18 15:40:00,140.06,140.09,139.96,140.0,32970.0,119.4281,119.4537,119.3429,119.377,32970.0
2017-01-18 15:50:00,140.0,140.12,139.94,139.96,83324.0,119.377,119.4793,119.3258,119.3429,83324.0
2017-01-19 09:30:00,140.25,141.29,140.18,140.82,95861.0,119.5902,120.477,119.5305,120.0762,95861.0
2017-01-19 09:40:00,140.71,140.95,140.57,140.75,27203.0,119.9824,120.187,119.863,120.0165,27203.0
2017-01-19 09:50:00,140.9,141.09,140.9,141.04,55972.0,120.1444,120.3064,120.1444,120.2638,55972.0
2017-01-19 10:00:00,141.04,141.14,140.97,141.12,54036.0,120.2638,120.3491,120.2041,120.332,54036.0
2017-01-19 10:10:00,141.07,141.23,140.87,140.9,72323.0,120.2894,120.4258,120.1188,120.1444,72323.0
2017-01-19 10:20:00,140.92,141.04,140.87,140.98,28784.0,120.1615,120.2638,120.1188,120.2126,28784.0
2017-01-19 10:30:00,140.98,141.07,140.77,140.93,39482.0,120.2126,120.2894,120.0336,120.17,39482.0
2017-01-19 10:40:00,140.93,140.99,140.81,140.87,13136.0,120.17,120.2212,120.0677,120.1188,13136.0
2017-01-19 10:50:00,140.86,140.9,140.58,140.72,16517.0,120.1103,120.1444,119.8715,119.9909,16517.0
2017-01-19 11:00:00,140.65,140.71,140.38,140.5,24339.0,119.9312,119.9824,119.701,119.8033,24339.0
2017-01-19 11:10:00,140.52,140.7,140.46,140.7,7341.0,119.8204,119.9739,119.7692,119.9739,7341.0
2017-01-19 11:20:00,140.77,140.87,140.54,140.54,41496.0,120.0336,120.1188,119.8374,119.8374,41496.0
2017-01-19 11:30:00,140.54,140.68,140.47,140.47,14851.0,119.8374,119.9568,119.7778,119.7778,14851.0
2017-01-19 11:40:00,140.47,140.6,140.3,140.6,13301.0,119.7778,119.8886,119.6328,119.8886,13301.0
2017-01-19 11:50:00,140.56,140.57,140.42,140.47,5158.0,119.8545,119.863,119.7351,119.7778,5158.0
2017-01-19 12:00:00,140.5,140.84,140.43,140.8,15930.0,119.8033,120.0932,119.7436,120.0591,15930.0
2017-01-19 12:10:00,140.8,140.89,140.59,140.71,22387.0,120.0591,120.1359,119.8801,119.9824,22387.0
2017-01-19 12:20:00,140.72,140.82,140.71,140.79,6446.0,119.9909,120.0762,119.9824,120.0506,6446.0
2017-01-19 12:30:00,140.72,140.77,140.71,140.71,6249.0,119.9909,120.0336,119.9824,119.9824,6249.0
2017-01-19 12:40:00,140.71,140.81,140.67,140.72,9208.0,119.9824,120.0677,119.9483,119.9909,9208.0
2017-01-19 12:50:00,140.74,140.84,140.64,140.64,26753.0,120.008,120.0932,119.9227,119.9227,26753.0
2017-01-19 13:00:00,140.66,140.73,140.57,140.61,6525.0,119.9398,119.9995,119.863,119.8971,6525.0
2017-01-19 13:10:00,140.66,140.66,140.41,140.42,12483.0,119.9398,119.9398,119.7266,119.7351,12483.0
2017-01-19 13:20:00,140.48,140.51,140.25,140.32,3408.0,119.7863,119.8119,119.5902,119.6498,3408.0
2017-01-19 13:30:00,140.32,140.49,140.32,140.49,3195.0,119.6498,119.7948,119.6498,119.7948,3195.0
2017-01-19 13:40:00,140.49,140.5,140.39,140.42,2175.0,119.7948,119.8033,119.7095,119.7351,2175.0
2017-01-19 13:50:00,140.4,140.43,140.21,140.25,5675.0,119.7181,119.7436,119.5561,119.5902,5675.0
2017-01-19 14:00:00,140.22,140.27,139.8,139.8,4035.0,119.5646,119.6072,119.2064,119.2064,4035.0
2017-01-19 14:10:00,139.9,139.91,139.77,139.82,3933.0,119.2917,119.3002,119.1809,119.2235,3933.0
2017-01-19 14:20:00,139.76,140.15,139.69,140.0,8732.0,119.1723,119.5049,119.1127,119.377,8732.0
2017-01-19 14:30:00,139.98,140.04,139.95,140.0,5890.0,119.3599,119.4111,119.3344,119.377,5890.0
2017-01-19 14:40:00,140.0,140.08,139.93,140.0,21801.0,119.377,119.4452,119.3173,119.377,21801.0
2017-01-19 14:50:00,140.01,140.06,139.92,139.98,16848.0,119.3855,119.4281,119.3088,119.3599,16848.0
2017-01-19 15:00:00,139.96,140.04,139.81,139.9,12156.0,119.3429,119.4111,119.215,119.2917,12156.0
2017-01-19 15:10:00,139.91,140.09,139.89,140.03,25486.0,119.3002,119.4537,119.2832,119.4026,25486.0
2017-01-19 15:20:00,140.0,140.18,139.99,140.13,17503.0,119.377,119.5305,119.3685,119.4878,17503.0
2017-01-19 15:30:00,140.14,140.19,139.96,140.16,15161.0,119.4964,119.539,119.3429,119.5134,15161.0
2017-01-19 15:40:00,140.14,140.21,139.98,140.03,55316.0,119.4964,119.5561,119.3599,119.4026,55316.0
2017-01-19 15:50:00,140.03,140.08,139.95,139.99,135699.0,119.4026,119.4452,119.3344,119.3685,135699.0
2017-01-20 09:30:00,140.99,141.45,139.72,140.45,130660.0,120.2212,120.6134,119.1382,119.7607,130660.0
2017-01-20 09:40:00,140.45,141.14,140.38,140.92,75386.0,119.7607,120.3491,119.701,120.1615,75386.0
2017-01-20 09:50:00,140.96,141.24,140.81,141.0,35838.0,120.1956,120.4343,120.0677,120.2297,35838.0
2017-01-20 10:00:00,141.06,141.2,140.57,140.57,73799.0,120.2808,120.4002,119.863,119.863,73799.0
2017-01-20 10:10:00,140.66,140.67,140.23,140.49,35591.0,119.9398,119.9483,119.5731,119.7948,35591.0
2017-01-20 10:20:00,140.49,140.57,140.24,140.3,128781.0,119.7948,119.863,119.5816,119.6328,128781.0
2017-01-20 10:30:00,140.35,141.47,140.28,141.09,131153.0,119.6754,120.6304,119.6157,120.3064,131153.0
2017-01-20 10:40:00,141.05,141.19,140.43,140.5,58659.0,120.2723,120.3917,119.7436,119.8033,58659.0
2017-01-20 10:50:00,140.54,140.67,140.44,140.49,52320.0,119.8374,119.9483,119.7522,119.7948,52320.0
2017-01-20 11:00:00,140.5,140.56,140.32,140.43,48368.0,119.8033,119.8545,119.6498,119.7436,48368.0
2017-01-20 11:10:00,140.42,140.52,140.32,140.41,15246.0,119.7351,119.8204,119.6498,119.7266,15246.0
2017-01-20 11:20:00,140.41,140.54,140.17,140.18,23277.0,119.7266,119.8374,119.5219,119.5305,23277.0
2017-01-20 11:30:00,140.24,140.6,140.17,140.6,8535.0,119.5816,119.8886,119.5219,119.8886,8535.0
2017-01-20 11:40:00,140.6,140.66,140.44,140.45,10065.0,119.8886,119.9398,119.7522,119.7607,10065.0
2017-01-20 11:50:00,140.49,140.6,140.26,140.32,11224.0,119.7948,119.8886,119.5987,119.6498,11224.0
2017-01-20 12:00:00,140.36,140.56,139.85,140.39,30990.0,119.684,119.8545,119.2491,119.7095,30990.0
2017-01-20 12:10:00,140.32,140.37,139.95,140.29,10158.0,119.6498,119.6925,119.3344,119.6243,10158.0
2017-01-20 12:20:00,140.24,140.24,139.93,139.96,10137.0,119.5816,119.5816,119.3173,119.3429,10137.0
2017-01-20 12:30:00,139.99,140.12,139.81,139.97,115422.0,119.3685,119.4793,119.215,119.3514,115422.0
2017-01-20 12:40:00,140.0,140.43,139.93,140.27,10309.0,119.377,119.7436,119.3173,119.6072,10309.0
2017-01-20 12:50:00,140.29,140.43,140.2,140.33,8640.0,119.6243,119.7436,119.5475,119.6584,8640.0
2017-01-20 13:00:00,140.35,140.63,140.21,140.61,12323.0,119.6754,119.9142,119.5561,119.8971,12323.0
2017-01-20 13:10:00,140.64,140.84,140.59,140.81,8398.0,119.9227,120.0932,119.8801,120.0677,8398.0
2017-01-20 13:20:00,140.81,140.86,140.64,140.74,80160.0,120.0677,120.1103,119.9227,120.008,80160.0
2017-01-20 13:30:00,140.71,140.71,140.43,140.43,18239.0,119.9824,119.9824,119.7436,119.7436,18239.0
2017-01-20 13:40:00,140.46,140.64,140.28,140.31,10359.0,119.7692,119.9227,119.6157,119.6413,10359.0
2017-01-20 13:50:00,140.28,140.39,140.28,140.28,18248.0,119.6157,119.7095,119.6157,119.6157,18248.0
2017-01-20 14:00:00,140.3,140.37,140.16,140.23,18284.0,119.6328,119.6925,119.5134,119.5731,18284.0
2017-01-20 14:10:00,140.23,140.23,140.05,140.06,20441.0,119.5731,119.5731,119.4196,119.4281,20441.0
2017-01-20 14:20:00,140.09,140.32,139.63,140.32,47763.0,119.4537,119.6498,119.0615,119.6498,47763.0
2017-01-20 14:30:00,140.31,140.43,140.15,140.27,14784.0,119.6413,119.7436,119.5049,119.6072,14784.0
2017-01-20 14:40:00,140.23,140.45,140.2,140.31,7804.0,119.5731,119.7607,119.5475,119.6413,7804.0
2017-01-20 14:50:00,140.34,140.37,140.18,140.21,21235.0,119.6669,119.6925,119.5305,119.5561,21235.0
2017-01-20 15:00:00,140.23,140.51,140.23,140.47,14061.0,119.5731,119.8119,119.5731,119.7778,14061.0
2017-01-20 15:10:00,140.49,140.6,140.39,140.44,11546.0,119.7948,119.8886,119.7095,119.7522,11546.0
2017-01-20 15:20:00,140.45,140.45,139.96,139.98,23953.0,119.7607,119.7607,119.3429,119.3599,23953.0
2017-01-20 15:30:00,140.0,140.38,139.99,140.38,17602.0,119.377,119.701,119.3685,119.701,17602.0
2017-01-20 15:40:00,140.38,140.61,140.35,140.6,34964.0,119.701,119.8971,119.6754,119.8886,34964.0
2017-01-20 15:50:00,140.58,140.62,140.44,140.55,78025.0,119.8715,119.9057,119.7522,119.846,78025.0
2017-01-23 09:30:00,140.81,140.98,140.06,140.36,50060.0,120.0677,120.2126,119.4281,119.684,50060.0
2017-01-23 09:40:00,140.31,140.6,139.71,140.09,48168.0,119.6413,119.8886,119.1297,119.4537,48168.0
2017-01-23 09:50:00,140.11,140.13,139.92,140.03,35099.0,119.4708,119.4878,119.3088,119.4026,35099.0
2017-01-23 10:00:00,140.01,140.09,139.96,140.0,30017.0,119.3855,119.4537,119.3429,119.377,30017.0
2017-01-23 10:10:00,140.0,140.12,139.79,139.97,20444.0,119.377,119.4793,119.1979,119.3514,20444.0
2017-01-23 10:20:00,140.0,140.03,139.87,139.91,12134.0,119.377,119.4026,119.2661,119.3002,12134.0
2017-01-23 10:30:00,139.91,139.93,139.51,139.83,28333.0,119.3002,119.3173,118.9592,119.232,28333.0
2017-01-23 10:40:00,139.86,139.98,139.85,139.95,8674.0,119.2576,119.3599,119.2491,119.3344,8674.0
2017-01-23 10:50:00,139.96,140.22,139.9,140.21,30995.0,119.3429,119.5646,119.2917,119.5561,30995.0
2017-01-23 11:00:00,140.18,140.29,140.14,140.22,14992.0,119.5305,119.6243,119.4964,119.5646,14992.0
2017-01-23 11:10:00,140.22,140.26,139.71,139.71,12625.0,119.5646,119.5987,119.1297,119.1297,12625.0
2017-01-23 11:20:00,139.7,139.8,139.63,139.8,17658.0,119.1212,119.2064,119.0615,119.2064,17658.0
2017-01-23 11:30:00,139.82,140.12,139.82,139.91,12889.0,119.2235,119.4793,119.2235,119.3002,12889.0
2017-01-23 11:40:00,139.9,139.9,139.52,139.7,7414.0,119.2917,119.2917,118.9677,119.1212,7414.0
2017-01-23 11:50:00,139.67,139.75,139.55,139.75,7322.0,119.0956,119.1638,118.9933,119.1638,7322.0
2017-01-23 12:00:00,139.76,139.8,139.67,139.69,9890.0,119.1723,119.2064,119.0956,119.1127,9890.0
2017-01-23 12:10:00,139.67,139.78,139.61,139.77,11158.0,119.0956,119.1894,119.0444,119.1809,11158.0
2017-01-23 12:20:00,139.78,139.91,139.73,139.88,10330.0,119.1894,119.3002,119.1468,119.2747,10330.0
2017-01-23 12:30:00,139.86,139.89,139.72,139.77,4648.0,119.2576,119.2832,119.1382,119.1809,4648.0
2017-01-23 12:40:00,139.75,139.96,139.69,139.73,10487.0,119.1638,119.3429,119.1127,119.1468,10487.0
2017-01-23 12:50:00,139.75,139.8,139.75,139.77,3328.0,119.1638,119.2064,119.1638,119.1809,3328.0
2017-01-23 13:00:00,139.8,140.0,139.75,139.98,11514.0,119.2064,119.377,119.1638,119.3599,11514.0
2017-01-23 13:10:00,139.98,139.99,139.72,139.75,18523.0,119.3599,119.3685,119.1382,119.1638,18523.0
2017-01-23 13:20:00,139.78,139.88,139.76,139.87,4980.0,119.1894,119.2747,119.1723,119.2661,4980.0
2017-01-23 13:30:00,139.87,140.36,139.84,140.36,10415.0,119.2661,119.684,119.2406,119.684,10415.0
2017-01-23 13:40:00,140.38,140.38,140.06,140.14,27046.0,119.701,119.701,119.4281,119.4964,27046.0
2017-01-23 13:50:00,140.1,140.1,139.92,140.09,15068.0,119.4623,119.4623,119.3088,119.4537,15068.0
2017-01-23 14:00:00,140.09,140.19,139.85,139.85,20417.0,119.4537,119.539,119.2491,119.2491,20417.0
2017-01-23 14:10:00,139.84,139.91,139.81,139.84,4508.0,119.2406,119.3002,119.215,119.2406,4508.0
2017-01-23 14:20:00,139.86,139.86,139.76,139.82,7300.0,119.2576,119.2576,119.1723,119.2235,7300.0
2017-01-23 14:30:00,139.8,139.94,139.79,139.94,6700.0,119.2064,119.3258,119.1979,119.3258,6700.0
2017-01-23 14:40:00,139.93,139.96,139.76,139.76,14111.0,119.3173,119.3429,119.1723,119.1723,14111.0
2017-01-23 14:50:00,139.78,140.0,139.77,139.98,18557.0,119.1894,119.377,119.1809,119.3599,18557.0
2017-01-23 15:00:00,139.98,140.0,139.9,139.91,18675.0,119.3599,119.377,119.2917,119.3002,18675.0
2017-01-23 15:10:00,139.9,139.95,139.83,139.95,19784.0,119.2917,119.3344,119.232,119.3344,19784.0
2017-01-23 15:20:00,139.96,140.0,139.89,139.95,29181.0,119.3429,119.377,119.2832,119.3344,29181.0
2017-01-23 15:30:00,139.96,140.09,139.89,140.09,49187.0,119.3429,119.4537,119.2832,119.4537,49187.0
2017-01-23 15:40:00,140.11,140.22,140.01,140.01,62080.0,119.4708,119.5646,119.3855,119.3855,62080.0
2017-01-23 15:50:00,140.01,140.04,139.96,140.01,118392.0,119.3855,119.4111,119.3429,119.3855,118392.0
2017-01-24 09:30:00,140.43,140.97,139.72,140.61,22967.0,119.7436,120.2041,119.1382,119.8971,22967.0
2017-01-24 09:40:00,140.65,140.93,140.32,140.34,50854.0,119.9312,120.17,119.6498,119.6669,50854.0
2017-01-24 09:50:00,140.27,140.38,139.75,139.82,102150.0,119.6072,119.701,119.1638,119.2235,102150.0
2017-01-24 10:00:00,139.93,140.29,139.82,140.11,76359.0,119.3173,119.6243,119.2235,119.4708,76359.0
2017-01-24 10:10:00,140.11,140.74,140.07,140.59,23925.0,119.4708,120.008,119.4367,119.8801,23925.0
2017-01-24 10:20:00,140.6,140.87,140.55,140.74,32035.0,119.8886,120.1188,119.846,120.008,32035.0
2017-01-24 10:30:00,140.67,141.17,140.67,141.07,80088.0,119.9483,120.3746,119.9483,120.2894,80088.0
2017-01-24 10:40:00,141.08,141.23,140.91,141.03,18719.0,120.2979,120.4258,120.1529,120.2553,18719.0
2017-01-24 10:50:00,141.03,141.45,141.03,141.45,17169.0,120.2553,120.6134,120.2553,120.6134,17169.0
2017-01-24 11:00:00,141.43,141.57,141.29,141.57,6985.0,120.5963,120.7157,120.477,120.7157,6985.0
2017-01-24 11:10:00,141.54,141.85,141.54,141.85,22329.0,120.6901,120.9545,120.6901,120.9545,22329.0
2017-01-24 11:20:00,141.85,141.95,141.78,141.93,16462.0,120.9545,121.0397,120.8948,121.0227,16462.0
2017-01-24 11:30:00,141.95,142.13,141.91,142.04,35847.0,121.0397,121.1932,121.0056,121.1165,35847.0
2017-01-24 11:40:00,142.04,142.2,142.0,142.15,8741.0,121.1165,121.2529,121.0824,121.2103,8741.0
2017-01-24 11:50:00,142.18,142.18,141.92,142.03,39960.0,121.2359,121.2359,121.0142,121.108,39960.0
2017-01-24 12:00:00,142.02,142.09,141.98,142.0,43520.0,121.0994,121.1591,121.0653,121.0824,43520.0
2017-01-24 12:10:00,142.0,142.33,142.0,142.31,40542.0,121.0824,121.3638,121.0824,121.3467,40542.0
2017-01-24 12:20:00,142.34,142.6,142.27,142.45,9147.0,121.3723,121.594,121.3126,121.4661,9147.0
2017-01-24 12:30:00,142.44,142.56,142.4,142.55,18858.0,121.4576,121.5599,121.4235,121.5514,18858.0
2017-01-24 12:40:00,142.56,142.77,142.49,142.7,10710.0,121.5599,121.7389,121.5002,121.6793,10710.0
2017-01-24 12:50:00,142.67,142.86,142.59,142.77,17278.0,121.6537,121.8157,121.5855,121.7389,17278.0
2017-01-24 13:00:00,142.74,143.07,142.71,142.92,16873.0,121.7134,121.9948,121.6878,121.8669,16873.0
2017-01-24 13:10:00,142.96,143.06,142.86,143.04,29311.0,121.901,121.9862,121.8157,121.9692,29311.0
2017-01-24 13:20:00,143.02,143.13,142.94,143.13,37384.0,121.9521,122.0459,121.8839,122.0459,37384.0
2017-01-24 13:30:00,143.13,143.52,143.04,143.44,44327.0,122.0459,122.3785,121.9692,122.3103,44327.0
2017-01-24 13:40:00,143.44,143.74,143.42,143.61,51158.0,122.3103,122.5661,122.2932,122.4552,51158.0
2017-01-24 13:50:00,143.54,143.65,143.27,143.28,34012.0,122.3955,122.4893,122.1653,122.1738,34012.0
2017-01-24 14:00:00,143.25,143.41,142.97,143.08,36588.0,122.1482,122.2847,121.9095,122.0033,36588.0
2017-01-24 14:10:00,143.1,143.3,142.98,143.02,22559.0,122.0203,122.1909,121.918,121.9521,22559.0
2017-01-24 14:20:00,143.05,143.06,142.6,142.67,24183.0,121.9777,121.9862,121.594,121.6537,24183.0
2017-01-24 14:30:00,142.67,142.72,142.23,142.5,41968.0,121.6537,121.6963,121.2785,121.5087,41968.0
2017-01-24 14:40:00,142.47,142.81,142.42,142.42,27062.0,121.4831,121.7731,121.4405,121.4405,27062.0
2017-01-24 14:50:00,142.35,142.57,142.27,142.34,19628.0,121.3808,121.5684,121.3126,121.3723,19628.0
2017-01-24 15:00:00,142.36,142.8,142.27,142.5,48068.0,121.3893,121.7645,121.3126,121.5087,48068.0
2017-01-24 15:10:00,142.51,142.59,142.3,142.34,28300.0,121.5172,121.5855,121.3382,121.3723,28300.0
2017-01-24 15:20:00,142.37,142.45,142.07,142.25,26511.0,121.3979,121.4661,121.1421,121.2955,26511.0
2017-01-24 15:30:00,142.27,142.36,141.98,142.05,61289.0,121.3126,121.3893,121.0653,121.125,61289.0
2017-01-24 15:40:00,142.05,142.14,141.9,141.98,82417.0,121.125,121.2018,120.9971,121.0653,82417.0
2017-01-24 15:50:00,142.02,142.15,141.83,142.03,100264.0,121.0994,121.2103,120.9374,121.108,100264.0
2017-01-25 09:30:00,151.64,153.13,149.54,151.93,444721.0,129.3023,130.5728,127.5117,129.5496,444721.0
2017-01-25 09:40:00,151.86,153.63,151.43,152.01,203441.0,129.4899,130.9992,129.1233,129.6178,203441.0
2017-01-25 09:50:00,151.98,154.11,151.92,154.1,266513.0,129.5922,131.4085,129.5411,131.4,266513.0
2017-01-25 10:00:00,154.11,155.32,153.64,155.18,291229.0,131.4085,132.4402,131.0077,132.3209,291229.0
2017-01-25 10:10:00,155.19,155.44,153.62,153.9,251764.0,132.3294,132.5426,130.9907,131.2294,251764.0
2017-01-25 10:20:00,153.9,154.0,152.95,153.15,130282.0,131.2294,131.3147,130.4194,130.5899,130282.0
2017-01-25 10:30:00,152.96,153.34,152.31,153.09,185427.0,130.4279,130.7519,129.8736,130.5387,185427.0
2017-01-25 10:40:00,153.06,153.25,152.61,152.74,117249.0,130.5132,130.6752,130.1294,130.2403,117249.0
2017-01-25 10:50:00,152.68,152.85,152.22,152.47,83251.0,130.1891,130.3341,129.7969,130.0101,83251.0
2017-01-25 11:00:00,152.5,152.52,151.38,151.72,119983.0,130.0356,130.0527,129.0806,129.3705,119983.0
2017-01-25 11:10:00,151.76,152.25,151.68,152.11,57588.0,129.4047,129.8225,129.3364,129.7031,57588.0
2017-01-25 11:20:00,152.13,152.21,151.39,151.58,73839.0,129.7202,129.7884,129.0892,129.2512,73839.0
2017-01-25 11:30:00,151.49,152.1,150.88,151.49,190437.0,129.1744,129.6946,128.6543,129.1744,190437.0
2017-01-25 11:40:00,151.5,153.2,150.98,152.97,230878.0,129.183,130.6325,128.7396,130.4364,230878.0
2017-01-25 11:50:00,152.94,153.04,151.18,151.86,80810.0,130.4108,130.4961,128.9101,129.4899,80810.0
2017-01-25 12:00:00,151.87,152.62,151.87,152.49,70069.0,129.4985,130.138,129.4985,130.0271,70069.0
2017-01-25 12:10:00,152.46,153.23,152.46,153.13,130770.0,130.0015,130.6581,130.0015,130.5728,130770.0
2017-01-25 12:20:00,153.04,153.32,151.79,151.85,75961.0,130.4961,130.7349,129.4302,129.4814,75961.0
2017-01-25 12:30:00,151.95,152.17,151.8,151.99,120770.0,129.5667,129.7543,129.4388,129.6008,120770.0
2017-01-25 12:40:00,151.96,152.1,151.9,151.96,25302.0,129.5752,129.6946,129.524,129.5752,25302.0
2017-01-25 12:50:00,151.96,152.03,151.62,152.0,18185.0,129.5752,129.6349,129.2853,129.6093,18185.0
2017-01-25 13:00:00,152.0,152.3,151.84,152.27,27128.0,129.6093,129.8651,129.4729,129.8395,27128.0
2017-01-25 13:10:00,152.25,152.53,152.06,152.43,21097.0,129.8225,130.0612,129.6605,129.976,21097.0
2017-01-25 13:20:00,152.39,152.65,152.39,152.44,19867.0,129.9419,130.1636,129.9419,129.9845,19867.0
2017-01-25 13:30:00,152.5,152.7,152.4,152.52,14097.0,130.0356,130.2062,129.9504,130.0527,14097.0
2017-01-25 13:40:00,152.57,153.04,152.5,153.04,43566.0,130.0953,130.4961,130.0356,130.4961,43566.0
2017-01-25 13:50:00,153.0,153.17,152.86,153.04,43129.0,130.462,130.607,130.3426,130.4961,43129.0
2017-01-25 14:00:00,153.05,153.31,152.97,153.12,46306.0,130.5046,130.7263,130.4364,130.5643,46306.0
2017-01-25 14:10:00,153.14,153.32,153.1,153.15,108570.0,130.5814,130.7349,130.5473,130.5899,108570.0
2017-01-25 14:20:00,153.2,153.23,152.72,152.92,76891.0,130.6325,130.6581,130.2232,130.3938,76891.0
2017-01-25 14:30:00,152.92,153.13,152.84,153.06,25886.0,130.3938,130.5728,130.3256,130.5132,25886.0
2017-01-25 14:40:00,153.1,153.16,152.66,153.03,35546.0,130.5473,130.5984,130.1721,130.4876,35546.0
2017-01-25 14:50:00,153.03,153.08,152.5,152.6,32935.0,130.4876,130.5302,130.0356,130.1209,32935.0
2017-01-25 15:00:00,152.63,152.9,152.62,152.72,29564.0,130.1465,130.3767,130.138,130.2232,29564.0
2017-01-25 15:10:00,152.76,152.81,152.56,152.63,76838.0,130.2573,130.3,130.0868,130.1465,76838.0
2017-01-25 15:20:00,152.64,152.82,152.5,152.78,36812.0,130.155,130.3085,130.0356,130.2744,36812.0
2017-01-25 15:30:00,152.81,153.03,152.72,152.98,52239.0,130.3,130.4876,130.2232,130.4449,52239.0
2017-01-25 15:40:00,153.0,153.25,152.89,153.19,73962.0,130.462,130.6752,130.3682,130.624,73962.0
2017-01-25 15:50:00,153.19,153.24,152.9,152.98,171934.0,130.624,130.6666,130.3767,130.4449,171934.0
2017-01-26 09:30:00,153.67,153.9,152.41,152.78,57833.0,131.0333,131.2294,129.9589,130.2744,57833.0
2017-01-26 09:40:00,152.86,153.21,152.77,153.15,48008.0,130.3426,130.6411,130.2659,130.5899,48008.0
2017-01-26 09:50:00,153.2,154.81,153.01,154.53,89030.0,130.6325,132.0054,130.4705,131.7666,89030.0
2017-01-26 10:00:00,154.51,154.91,154.34,154.39,52910.0,131.7496,132.0906,131.6046,131.6472,52910.0
2017-01-26 10:10:00,154.45,154.46,154.05,154.25,46499.0,131.6984,131.7069,131.3573,131.5279,46499.0
2017-01-26 10:20:00,154.33,154.6,154.25,154.37,59315.0,131.5961,131.8263,131.5279,131.6302,59315.0
2017-01-26 10:30:00,154.43,154.78,154.29,154.76,49800.0,131.6813,131.9798,131.562,131.9627,49800.0
2017-01-26 10:40:00,154.8,154.85,154.09,154.1,38542.0,131.9968,132.0395,131.3914,131.4,38542.0
2017-01-26 10:50:00,154.15,154.33,154.01,154.15,46092.0,131.4426,131.5961,131.3232,131.4426,46092.0
2017-01-26 11:00:00,154.19,154.35,154.0,154.34,21105.0,131.4767,131.6131,131.3147,131.6046,21105.0
2017-01-26 11:10:00,154.32,154.39,153.55,153.58,22379.0,131.5875,131.6472,130.931,130.9566,22379.0
2017-01-26 11:20:00,153.55,153.84,153.41,153.73,29555.0,130.931,131.1783,130.8116,131.0845,29555.0
2017-01-26 11:30:00,153.73,153.73,153.39,153.52,15451.0,131.0845,131.0845,130.7945,130.9054,15451.0
2017-01-26 11:40:00,153.6,153.62,153.33,153.47,19122.0,130.9736,130.9907,130.7434,130.8628,19122.0
2017-01-26 11:50:00,153.44,153.57,153.01,153.12,55744.0,130.8372,130.948,130.4705,130.5643,55744.0
2017-01-26 12:00:00,153.09,153.12,152.71,152.87,30097.0,130.5387,130.5643,130.2147,130.3511,30097.0
2017-01-26 12:10:00,152.86,152.89,152.54,152.58,43492.0,130.3426,130.3682,130.0698,130.1039,43492.0
2017-01-26 12:20:00,152.59,152.63,152.27,152.37,62458.0,130.1124,130.1465,129.8395,129.9248,62458.0
2017-01-26 12:30:00,152.36,152.59,152.35,152.52,50240.0,129.9163,130.1124,129.9077,130.0527,50240.0
2017-01-26 12:40:00,152.51,152.54,152.39,152.49,41357.0,130.0442,130.0698,129.9419,130.0271,41357.0
2017-01-26 12:50:00,152.49,152.56,152.4,152.54,28577.0,130.0271,130.0868,129.9504,130.0698,28577.0
2017-01-26 13:00:00,152.53,152.91,152.47,152.83,37334.0,130.0612,130.3853,130.0101,130.317,37334.0
2017-01-26 13:10:00,152.82,152.83,152.63,152.63,18298.0,130.3085,130.317,130.1465,130.1465,18298.0
2017-01-26 13:20:00,152.61,152.61,152.07,152.44,23205.0,130.1294,130.1294,129.669,129.9845,23205.0
2017-01-26 13:30:00,152.4,152.78,152.39,152.68,27407.0,129.9504,130.2744,129.9419,130.1891,27407.0
2017-01-26 13:40:00,152.66,152.66,152.43,152.5,32932.0,130.1721,130.1721,129.976,130.0356,32932.0
2017-01-26 13:50:00,152.49,152.54,152.15,152.34,27158.0,130.0271,130.0698,129.7372,129.8992,27158.0
2017-01-26 14:00:00,152.36,152.55,152.35,152.49,39894.0,129.9163,130.0783,129.9077,130.0271,39894.0
2017-01-26 14:10:00,152.5,152.75,152.42,152.71,27386.0,130.0356,130.2488,129.9674,130.2147,27386.0
2017-01-26 14:20:00,152.71,152.89,152.61,152.89,37379.0,130.2147,130.3682,130.1294,130.3682,37379.0
2017-01-26 14:30:00,152.89,152.9,152.53,152.6,101304.0,130.3682,130.3767,130.0612,130.1209,101304.0
2017-01-26 14:40:00,152.56,152.72,152.49,152.62,68425.0,130.0868,130.2232,130.0271,130.138,68425.0
2017-01-26 14:50:00,152.62,153.01,152.53,152.84,72790.0,130.138,130.4705,130.0612,130.3256,72790.0
2017-01-26 15:00:00,152.83,152.86,152.65,152.74,44645.0,130.317,130.3426,130.1636,130.2403,44645.0
2017-01-26 15:10:00,152.73,152.88,152.65,152.83,64362.0,130.2318,130.3597,130.1636,130.317,64362.0
2017-01-26 15:20:00,152.83,152.9,152.63,152.82,85179.0,130.317,130.3767,130.1465,130.3085,85179.0
2017-01-26 15:30:00,152.8,152.85,152.7,152.79,84296.0,130.2915,130.3341,130.2062,130.2829,84296.0
2017-01-26 15:40:00,152.79,152.89,152.64,152.79,110686.0,130.2829,130.3682,130.155,130.2829,110686.0
2017-01-26 15:50:00,152.79,153.03,152.67,152.94,150394.0,130.2829,130.4876,130.1806,130.4108,150394.0
2017-01-27 09:30:00,152.44,152.7,151.95,152.0,101988.0,129.9845,130.2062,129.5667,129.6093,101988.0
2017-01-27 09:40:00,151.9,152.14,151.9,151.96,43018.0,129.524,129.7287,129.524,129.5752,43018.0
2017-01-27 09:50:00,151.96,152.16,151.83,152.0,49601.0,129.5752,129.7457,129.4643,129.6093,49601.0
2017-01-27 10:00:00,152.0,152.5,151.98,152.45,77515.0,129.6093,130.0356,129.5922,129.993,77515.0
2017-01-27 10:10:00,152.5,152.7,152.39,152.55,30276.0,130.0356,130.2062,129.9419,130.0783,30276.0
2017-01-27 10:20:00,152.6,152.63,152.09,152.09,28607.0,130.1209,130.1465,129.686,129.686,28607.0
2017-01-27 10:30:00,152.1,152.25,152.01,152.23,27113.0,129.6946,129.8225,129.6178,129.8054,27113.0
2017-01-27 10:40:00,152.24,152.3,152.05,152.06,36123.0,129.8139,129.8651,129.6519,129.6605,36123.0
2017-01-27 10:50:00,152.08,152.16,152.0,152.05,19749.0,129.6775,129.7457,129.6093,129.6519,19749.0
2017-01-27 11:00:00,152.1,152.21,152.06,152.13,20778.0,129.6946,129.7884,129.6605,129.7202,20778.0
2017-01-27 11:10:00,152.12,152.29,152.01,152.12,24941.0,129.7116,129.8566,129.6178,129.7116,24941.0
2017-01-27 11:20:00,152.11,152.35,152.1,152.35,7806.0,129.7031,129.9077,129.6946,129.9077,7806.0
2017-01-27 11:30:00,152.31,152.34,152.13,152.13,13743.0,129.8736,129.8992,129.7202,129.7202,13743.0
2017-01-27 11:40:00,152.14,152.22,151.99,152.1,36713.0,129.7287,129.7969,129.6008,129.6946,36713.0
2017-01-27 11:50:00,152.09,152.52,152.04,152.47,36193.0,129.686,130.0527,129.6434,130.0101,36193.0
2017-01-27 12:00:00,152.47,152.47,152.23,152.23,9337.0,130.0101,130.0101,129.8054,129.8054,9337.0
2017-01-27 12:10:00,152.22,152.39,152.19,152.36,10764.0,129.7969,129.9419,129.7713,129.9163,10764.0
2017-01-27 12:20:00,152.37,152.46,152.25,152.26,7760.0,129.9248,130.0015,129.8225,129.831,7760.0
2017-01-27 12:30:00,152.3,152.55,152.29,152.42,8597.0,129.8651,130.0783,129.8566,129.9674,8597.0
2017-01-27 12:40:00,152.38,152.38,152.04,152.14,10614.0,129.9333,129.9333,129.6434,129.7287,10614.0
2017-01-27 12:50:00,152.13,152.34,152.13,152.27,14733.0,129.7202,129.8992,129.7202,129.8395,14733.0
2017-01-27 13:00:00,152.25,152.38,152.17,152.27,9512.0,129.8225,129.9333,129.7543,129.8395,9512.0
2017-01-27 13:10:00,152.27,152.33,152.03,152.05,19610.0,129.8395,129.8907,129.6349,129.6519,19610.0
2017-01-27 13:20:00,152.1,152.19,152.02,152.19,26613.0,129.6946,129.7713,129.6264,129.7713,26613.0
2017-01-27 13:30:00,152.21,152.22,152.01,152.08,13337.0,129.7884,129.7969,129.6178,129.6775,13337.0
2017-01-27 13:40:00,152.07,152.16,151.9,152.04,19067.0,129.669,129.7457,129.524,129.6434,19067.0
2017-01-27 13:50:00,152.04,152.09,151.84,151.96,9124.0,129.6434,129.686,129.4729,129.5752,9124.0
2017-01-27 14:00:00,151.94,152.01,151.88,151.89,20270.0,129.5581,129.6178,129.507,129.5155,20270.0
2017-01-27 14:10:00,151.86,151.91,151.62,151.9,35937.0,129.4899,129.5326,129.2853,129.524,35937.0
2017-01-27 14:20:00,151.85,152.0,151.74,151.79,77271.0,129.4814,129.6093,129.3876,129.4302,77271.0
2017-01-27 14:30:00,151.76,151.96,151.56,151.56,22782.0,129.4047,129.5752,129.2341,129.2341,22782.0
2017-01-27 14:40:00,151.56,151.61,151.47,151.47,20237.0,129.2341,129.2768,129.1574,129.1574,20237.0
2017-01-27 14:50:00,151.49,151.51,151.0,151.0,44616.0,129.1744,129.1915,128.7566,128.7566,44616.0
2017-01-27 15:00:00,151.07,151.24,151.01,151.06,50983.0,128.8163,128.9613,128.7651,128.8078,50983.0
2017-01-27 15:10:00,151.06,151.17,150.89,150.9,41770.0,128.8078,128.9016,128.6628,128.6713,41770.0
2017-01-27 15:20:00,150.88,150.99,150.86,150.89,55049.0,128.6543,128.7481,128.6372,128.6628,55049.0
2017-01-27 15:30:00,150.89,151.07,150.84,150.9,78196.0,128.6628,128.8163,128.6202,128.6713,78196.0
2017-01-27 15:40:00,150.91,150.93,150.76,150.81,86871.0,128.6799,128.6969,128.552,128.5946,86871.0
2017-01-27 15:50:00,150.83,150.86,150.7,150.74,157731.0,128.6117,128.6372,128.5008,128.5349,157731.0
2017-01-30 09:30:00,150.33,150.33,149.04,149.2,68325.0,128.1853,128.1853,127.0853,127.2218,68325.0
2017-01-30 09:40:00,149.12,149.3,148.63,148.71,38907.0,127.1535,127.307,126.7357,126.8039,38907.0
2017-01-30 09:50:00,148.65,149.25,148.64,149.2,23697.0,126.7528,127.2644,126.7443,127.2218,23697.0
2017-01-30 10:00:00,149.15,149.35,149.01,149.09,44408.0,127.1791,127.3497,127.0597,127.128,44408.0
2017-01-30 10:10:00,149.11,149.34,148.74,148.74,45358.0,127.145,127.3411,126.8295,126.8295,45358.0
2017-01-30 10:20:00,148.78,148.87,148.52,148.61,37071.0,126.8636,126.9404,126.6419,126.7187,37071.0
2017-01-30 10:30:00,148.64,148.85,148.46,148.55,53543.0,126.7443,126.9233,126.5908,126.6675,53543.0
2017-01-30 10:40:00,148.51,148.57,148.13,148.3,55841.0,126.6334,126.6846,126.3094,126.4543,55841.0
2017-01-30 10:50:00,148.26,148.42,147.79,148.04,47990.0,126.4202,126.5567,126.0195,126.2326,47990.0
2017-01-30 11:00:00,148.06,148.57,147.98,148.51,44839.0,126.2497,126.6846,126.1815,126.6334,44839.0
2017-01-30 11:10:00,148.51,148.85,148.4,148.53,64663.0,126.6334,126.9233,126.5396,126.6505,64663.0
2017-01-30 11:20:00,148.57,148.76,148.41,148.41,36762.0,126.6846,126.8466,126.5481,126.5481,36762.0
2017-01-30 11:30:00,148.43,148.68,148.41,148.56,40360.0,126.5652,126.7784,126.5481,126.676,40360.0
2017-01-30 11:40:00,148.58,148.62,148.4,148.49,29632.0,126.6931,126.7272,126.5396,126.6163,29632.0
2017-01-30 11:50:00,148.5,148.69,148.43,148.52,31985.0,126.6249,126.7869,126.5652,126.6419,31985.0
2017-01-30 12:00:00,148.55,148.77,148.46,148.77,31242.0,126.6675,126.8551,126.5908,126.8551,31242.0
2017-01-30 12:10:00,148.78,148.8,148.5,148.74,25417.0,126.8636,126.8807,126.6249,126.8295,25417.0
2017-01-30 12:20:00,148.76,148.8,148.52,148.52,17366.0,126.8466,126.8807,126.6419,126.6419,17366.0
2017-01-30 12:30:00,148.57,148.69,148.35,148.67,15336.0,126.6846,126.7869,126.497,126.7698,15336.0
2017-01-30 12:40:00,148.68,148.8,148.53,148.79,11450.0,126.7784,126.8807,126.6505,126.8722,11450.0
2017-01-30 12:50:00,148.8,148.86,148.51,148.58,11131.0,126.8807,126.9318,126.6334,126.6931,11131.0
2017-01-30 13:00:00,148.62,148.75,148.51,148.72,23520.0,126.7272,126.838,126.6334,126.8125,23520.0
2017-01-30 13:10:00,148.73,148.81,148.47,148.58,19615.0,126.821,126.8892,126.5993,126.6931,19615.0
2017-01-30 13:20:00,148.55,148.82,148.54,148.81,17021.0,126.6675,126.8977,126.659,126.8892,17021.0
2017-01-30 13:30:00,148.87,148.98,148.71,148.73,18838.0,126.9404,127.0342,126.8039,126.821,18838.0
2017-01-30 13:40:00,148.73,149.05,148.71,149.02,11757.0,126.821,127.0939,126.8039,127.0683,11757.0
2017-01-30 13:50:00,149.03,149.03,148.74,148.86,31127.0,127.0768,127.0768,126.8295,126.9318,31127.0
2017-01-30 14:00:00,148.93,148.94,148.73,148.81,27726.0,126.9915,127.0001,126.821,126.8892,27726.0
2017-01-30 14:10:00,148.82,149.06,148.7,149.02,44573.0,126.8977,127.1024,126.7954,127.0683,44573.0
2017-01-30 14:20:00,149.04,149.52,149.01,149.47,53659.0,127.0853,127.4946,127.0597,127.452,53659.0
2017-01-30 14:30:00,149.5,149.78,149.48,149.66,40714.0,127.4776,127.7163,127.4605,127.614,40714.0
2017-01-30 14:40:00,149.71,149.75,149.44,149.64,24890.0,127.6566,127.6907,127.4264,127.5969,24890.0
2017-01-30 14:50:00,149.65,149.78,149.62,149.71,42697.0,127.6055,127.7163,127.5799,127.6566,42697.0
2017-01-30 15:00:00,149.75,149.78,149.43,149.49,34985.0,127.6907,127.7163,127.4179,127.469,34985.0
2017-01-30 15:10:00,149.51,149.61,149.49,149.56,31049.0,127.4861,127.5714,127.469,127.5287,31049.0
2017-01-30 15:20:00,149.6,149.62,149.53,149.61,20016.0,127.5628,127.5799,127.5032,127.5714,20016.0
2017-01-30 15:30:00,149.61,149.65,149.53,149.55,66066.0,127.5714,127.6055,127.5032,127.5202,66066.0
2017-01-30 15:40:00,149.54,149.54,149.37,149.44,89828.0,127.5117,127.5117,127.3667,127.4264,89828.0
2017-01-30 15:50:00,149.44,149.59,149.21,149.22,297327.0,127.4264,127.5543,127.2303,127.2388,297327.0
2017-01-31 09:30:00,149.28,149.64,148.37,148.98,38713.0,127.29,127.5969,126.514,127.0342,38713.0
2017-01-31 09:40:00,148.68,149.32,148.68,149.14,54165.0,126.7784,127.3241,126.7784,127.1706,54165.0
2017-01-31 09:50:00,149.02,149.17,148.82,148.98,77900.0,127.0683,127.1962,126.8977,127.0342,77900.0
2017-01-31 10:00:00,148.87,149.07,147.66,147.92,92936.0,126.9404,127.1109,125.9086,126.1303,92936.0
2017-01-31 10:10:00,148.0,148.45,147.79,147.9,69129.0,126.1985,126.5822,126.0195,126.1133,69129.0
2017-01-31 10:20:00,147.9,147.98,147.74,147.75,28983.0,126.1133,126.1815,125.9768,125.9854,28983.0
2017-01-31 10:30:00,147.76,148.15,147.55,147.8,81182.0,125.9939,126.3264,125.8148,126.028,81182.0
2017-01-31 10:40:00,147.8,148.09,147.42,147.69,63698.0,126.028,126.2753,125.704,125.9342,63698.0
2017-01-31 10:50:00,147.7,148.06,147.64,147.84,54604.0,125.9427,126.2497,125.8916,126.0621,54604.0
2017-01-31 11:00:00,147.87,148.06,147.68,147.9,51741.0,126.0877,126.2497,125.9257,126.1133,51741.0
2017-01-31 11:10:00,147.92,148.39,147.92,148.15,61832.0,126.1303,126.5311,126.1303,126.3264,61832.0
2017-01-31 11:20:00,148.13,148.19,147.85,148.07,22950.0,126.3094,126.3605,126.0706,126.2582,22950.0
2017-01-31 11:30:00,148.04,148.04,147.67,147.84,19073.0,126.2326,126.2326,125.9171,126.0621,19073.0
2017-01-31 11:40:00,147.84,147.99,147.71,147.75,39005.0,126.0621,126.19,125.9512,125.9854,39005.0
2017-01-31 11:50:00,147.77,147.98,147.72,147.92,14675.0,126.0024,126.1815,125.9598,126.1303,14675.0
2017-01-31 12:00:00,147.91,148.33,147.88,148.16,39838.0,126.1218,126.4799,126.0962,126.335,39838.0
2017-01-31 12:10:00,148.15,148.32,147.92,148.19,57709.0,126.3264,126.4714,126.1303,126.3605,57709.0
2017-01-31 12:20:00,148.12,148.16,147.94,147.99,21735.0,126.3009,126.335,126.1474,126.19,21735.0
2017-01-31 12:30:00,148.0,148.03,147.78,147.97,34595.0,126.1985,126.2241,126.0109,126.1729,34595.0
2017-01-31 12:40:00,147.95,148.13,147.93,147.96,13677.0,126.1559,126.3094,126.1388,126.1644,13677.0
2017-01-31 12:50:00,147.94,147.98,147.85,147.9,8333.0,126.1474,126.1815,126.0706,126.1133,8333.0
2017-01-31 13:00:00,147.87,147.9,147.7,147.88,9580.0,126.0877,126.1133,125.9427,126.0962,9580.0
2017-01-31 13:10:00,147.87,147.87,147.62,147.79,15279.0,126.0877,126.0877,125.8745,126.0195,15279.0
2017-01-31 13:20:00,147.79,147.92,147.7,147.89,21121.0,126.0195,126.1303,125.9427,126.1047,21121.0
2017-01-31 13:30:00,147.85,148.03,147.73,147.73,21591.0,126.0706,126.2241,125.9683,125.9683,21591.0
2017-01-31 13:40:00,147.75,147.77,147.6,147.66,11690.0,125.9854,126.0024,125.8575,125.9086,11690.0
2017-01-31 13:50:00,147.67,147.81,147.46,147.55,109886.0,125.9171,126.0365,125.7381,125.8148,109886.0
2017-01-31 14:00:00,147.62,147.81,147.61,147.8,22476.0,125.8745,126.0365,125.866,126.028,22476.0
2017-01-31 14:10:00,147.8,147.92,147.7,147.9,46718.0,126.028,126.1303,125.9427,126.1133,46718.0
2017-01-31 14:20:00,147.9,148.07,147.89,148.03,34188.0,126.1133,126.2582,126.1047,126.2241,34188.0
2017-01-31 14:30:00,148.05,148.06,147.78,147.96,39914.0,126.2412,126.2497,126.0109,126.1644,39914.0
2017-01-31 14:40:00,148.0,148.05,147.73,148.03,89550.0,126.1985,126.2412,125.9683,126.2241,89550.0
2017-01-31 14:50:00,147.9,148.0,147.66,147.79,33928.0,126.1133,126.1985,125.9086,126.0195,33928.0
2017-01-31 15:00:00,147.84,147.96,147.75,147.78,37417.0,126.0621,126.1644,125.9854,126.0109,37417.0
2017-01-31 15:10:00,147.77,148.0,147.74,147.74,37541.0,126.0024,126.1985,125.9768,125.9768,37541.0
2017-01-31 15:20:00,147.8,148.12,147.76,147.88,22656.0,126.028,126.3009,125.9939,126.0962,22656.0
2017-01-31 15:30:00,147.92,148.09,147.91,147.91,42687.0,126.1303,126.2753,126.1218,126.1218,42687.0
2017-01-31 15:40:00,147.94,148.26,147.93,147.97,51312.0,126.1474,126.4202,126.1388,126.1729,51312.0
2017-01-31 15:50:00,147.97,148.0,147.83,147.95,107914.0,126.1729,126.1985,126.0536,126.1559,107914.0
2017-02-01 09:30:00,148.32,149.14,148.04,148.21,73436.0,126.4714,127.1706,126.2326,126.3776,73436.0
2017-02-01 09:40:00,148.21,148.33,147.86,147.91,21702.0,126.3776,126.4799,126.0792,126.1218,21702.0
2017-02-01 09:50:00,148.0,148.1,147.52,147.52,20652.0,126.1985,126.2838,125.7892,125.7892,20652.0
2017-02-01 10:00:00,147.62,148.12,147.51,147.7,25322.0,125.8745,126.3009,125.7807,125.9427,25322.0
2017-02-01 10:10:00,147.78,147.81,147.33,147.55,28065.0,126.0109,126.0365,125.6272,125.8148,28065.0
2017-02-01 10:20:00,147.56,147.65,147.27,147.37,15355.0,125.8233,125.9001,125.5761,125.6613,15355.0
2017-02-01 10:30:00,147.42,147.51,146.86,146.96,21806.0,125.704,125.7807,125.2265,125.3117,21806.0
2017-02-01 10:40:00,146.92,147.65,146.9,147.65,57945.0,125.2776,125.9001,125.2606,125.9001,57945.0
2017-02-01 10:50:00,147.65,147.73,147.28,147.44,57396.0,125.9001,125.9683,125.5846,125.721,57396.0
2017-02-01 11:00:00,147.31,147.52,147.31,147.5,20818.0,125.6102,125.7892,125.6102,125.7722,20818.0
2017-02-01 11:10:00,147.5,147.65,147.4,147.45,31855.0,125.7722,125.9001,125.6869,125.7295,31855.0
2017-02-01 11:20:00,147.47,147.61,147.28,147.28,33372.0,125.7466,125.866,125.5846,125.5846,33372.0
2017-02-01 11:30:00,147.23,147.6,147.2,147.46,11799.0,125.542,125.8575,125.5164,125.7381,11799.0
2017-02-01 11:40:00,147.46,147.65,147.16,147.24,10080.0,125.7381,125.9001,125.4823,125.5505,10080.0
2017-02-01 11:50:00,147.27,147.65,147.22,147.64,15529.0,125.5761,125.9001,125.5334,125.8916,15529.0
2017-02-01 12:00:00,147.69,148.0,147.62,147.84,28152.0,125.9342,126.1985,125.8745,126.0621,28152.0
2017-02-01 12:10:00,147.87,147.98,147.63,147.63,14082.0,126.0877,126.1815,125.883,125.883,14082.0
2017-02-01 12:20:00,147.73,147.77,147.36,147.72,37437.0,125.9683,126.0024,125.6528,125.9598,37437.0
2017-02-01 12:30:00,147.66,147.8,147.61,147.73,17676.0,125.9086,126.028,125.866,125.9683,17676.0
2017-02-01 12:40:00,147.76,147.82,147.62,147.77,19729.0,125.9939,126.045,125.8745,126.0024,19729.0
2017-02-01 12:50:00,147.79,147.8,147.5,147.58,28677.0,126.0195,126.028,125.7722,125.8404,28677.0
2017-02-01 13:00:00,147.56,147.91,147.53,147.81,12600.0,125.8233,126.1218,125.7978,126.0365,12600.0
2017-02-01 13:10:00,147.81,147.97,147.66,147.9,31198.0,126.0365,126.1729,125.9086,126.1133,31198.0
2017-02-01 13:20:00,147.93,147.93,147.53,147.71,19363.0,126.1388,126.1388,125.7978,125.9512,19363.0
2017-02-01 13:30:00,147.7,147.86,147.61,147.7,9975.0,125.9427,126.0792,125.866,125.9427,9975.0
2017-02-01 13:40:00,147.69,147.83,147.54,147.54,35554.0,125.9342,126.0536,125.8063,125.8063,35554.0
2017-02-01 13:50:00,147.55,147.67,147.25,147.45,13763.0,125.8148,125.9171,125.559,125.7295,13763.0
2017-02-01 14:00:00,147.35,147.72,146.76,147.48,19677.0,125.6443,125.9598,125.1412,125.7551,19677.0
2017-02-01 14:10:00,147.41,147.8,147.41,147.71,22213.0,125.6954,126.028,125.6954,125.9512,22213.0
2017-02-01 14:20:00,147.72,148.02,147.59,147.85,28441.0,125.9598,126.2156,125.8489,126.0706,28441.0
2017-02-01 14:30:00,147.85,147.93,147.45,147.85,25801.0,126.0706,126.1388,125.7295,126.0706,25801.0
2017-02-01 14:40:00,147.84,147.84,147.47,147.58,20711.0,126.0621,126.0621,125.7466,125.8404,20711.0
2017-02-01 14:50:00,147.57,147.67,147.34,147.67,11965.0,125.8319,125.9171,125.6358,125.9171,11965.0
2017-02-01 15:00:00,147.62,147.8,147.41,147.48,35004.0,125.8745,126.028,125.6954,125.7551,35004.0
2017-02-01 15:10:00,147.54,147.71,147.42,147.53,17388.0,125.8063,125.9512,125.704,125.7978,17388.0
2017-02-01 15:20:00,147.53,147.7,147.51,147.65,29752.0,125.7978,125.9427,125.7807,125.9001,29752.0
2017-02-01 15:30:00,147.67,147.71,147.49,147.64,36603.0,125.9171,125.9512,125.7637,125.8916,36603.0
2017-02-01 15:40:00,147.7,147.78,147.6,147.76,48675.0,125.9427,126.0109,125.8575,125.9939,48675.0
2017-02-01 15:50:00,147.7,147.91,147.64,147.76,71739.0,125.9427,126.1218,125.8916,125.9939,71739.0
2017-02-02 09:30:00,146.87,147.85,146.37,147.33,32944.0,125.235,126.0706,124.8086,125.6272,32944.0
2017-02-02 09:40:00,147.23,147.49,146.88,147.22,16712.0,125.542,125.7637,125.2435,125.5334,16712.0
2017-02-02 09:50:00,147.0,147.06,146.65,146.7,29126.0,125.3458,125.397,125.0474,125.09,29126.0
2017-02-02 10:00:00,146.71,146.98,146.44,146.96,15670.0,125.0986,125.3288,124.8683,125.3117,15670.0
2017-02-02 10:10:00,146.93,147.73,146.91,147.69,17330.0,125.2861,125.9683,125.2691,125.9342,17330.0
2017-02-02 10:20:00,147.67,147.68,147.22,147.34,16623.0,125.9171,125.9257,125.5334,125.6358,16623.0
2017-02-02 10:30:00,147.29,147.3,147.06,147.16,16346.0,125.5931,125.6016,125.397,125.4823,16346.0
2017-02-02 10:40:00,147.29,148.06,147.29,147.9,30171.0,125.5931,126.2497,125.5931,126.1133,30171.0
2017-02-02 10:50:00,147.93,148.29,147.9,148.27,29214.0,126.1388,126.4458,126.1133,126.4288,29214.0
2017-02-02 11:00:00,148.22,148.35,148.14,148.14,19827.0,126.3861,126.497,126.3179,126.3179,19827.0
2017-02-02 11:10:00,148.13,148.13,147.94,147.97,14528.0,126.3094,126.3094,126.1474,126.1729,14528.0
2017-02-02 11:20:00,147.93,148.0,147.67,147.74,6755.0,126.1388,126.1985,125.9171,125.9768,6755.0
2017-02-02 11:30:00,147.72,147.86,147.64,147.64,6824.0,125.9598,126.0792,125.8916,125.8916,6824.0
2017-02-02 11:40:00,147.68,147.82,147.43,147.44,5184.0,125.9257,126.045,125.7125,125.721,5184.0
2017-02-02 11:50:00,147.42,147.56,147.28,147.32,12862.0,125.704,125.8233,125.5846,125.6187,12862.0
2017-02-02 12:00:00,147.27,147.42,147.24,147.32,9918.0,125.5761,125.704,125.5505,125.6187,9918.0
2017-02-02 12:10:00,147.34,147.57,147.34,147.47,6942.0,125.6358,125.8319,125.6358,125.7466,6942.0
2017-02-02 12:20:00,147.54,147.66,147.42,147.43,6863.0,125.8063,125.9086,125.704,125.7125,6863.0
2017-02-02 12:30:00,147.46,147.51,147.35,147.42,12162.0,125.7381,125.7807,125.6443,125.704,12162.0
2017-02-02 12:40:00,147.44,147.74,147.43,147.63,10593.0,125.721,125.9768,125.7125,125.883,10593.0
2017-02-02 12:50:00,147.61,147.9,147.6,147.86,11597.0,125.866,126.1133,125.8575,126.0792,11597.0
2017-02-02 13:00:00,147.85,147.88,147.48,147.53,7090.0,126.0706,126.0962,125.7551,125.7978,7090.0
2017-02-02 13:10:00,147.54,147.61,147.5,147.58,11479.0,125.8063,125.866,125.7722,125.8404,11479.0
2017-02-02 13:20:00,147.55,147.59,147.32,147.32,8884.0,125.8148,125.8489,125.6187,125.6187,8884.0
2017-02-02 13:30:00,147.32,147.41,147.28,147.41,11048.0,125.6187,125.6954,125.5846,125.6954,11048.0
2017-02-02 13:40:00,147.4,147.78,147.37,147.7,22496.0,125.6869,126.0109,125.6613,125.9427,22496.0
2017-02-02 13:50:00,147.73,147.91,147.73,147.84,11540.0,125.9683,126.1218,125.9683,126.0621,11540.0
2017-02-02 14:00:00,147.88,147.88,147.68,147.68,10322.0,126.0962,126.0962,125.9257,125.9257,10322.0
2017-02-02 14:10:00,147.64,147.75,147.52,147.66,12911.0,125.8916,125.9854,125.7892,125.9086,12911.0
2017-02-02 14:20:00,147.63,147.65,147.43,147.49,12936.0,125.883,125.9001,125.7125,125.7637,12936.0
2017-02-02 14:30:00,147.49,147.49,147.34,147.49,14525.0,125.7637,125.7637,125.6358,125.7637,14525.0
2017-02-02 14:40:00,147.49,147.64,147.45,147.48,23849.0,125.7637,125.8916,125.7295,125.7551,23849.0
2017-02-02 14:50:00,147.47,147.56,147.41,147.44,23151.0,125.7466,125.8233,125.6954,125.721,23151.0
2017-02-02 15:00:00,147.42,147.44,147.19,147.33,14973.0,125.704,125.721,125.5078,125.6272,14973.0
2017-02-02 15:10:00,147.32,147.56,147.32,147.56,23249.0,125.6187,125.8233,125.6187,125.8233,23249.0
2017-02-02 15:20:00,147.52,147.81,147.5,147.77,20612.0,125.7892,126.0365,125.7722,126.0024,20612.0
2017-02-02 15:30:00,147.77,147.77,147.49,147.49,25274.0,126.0024,126.0024,125.7637,125.7637,25274.0
2017-02-02 15:40:00,147.48,147.59,147.44,147.52,39707.0,125.7551,125.8489,125.721,125.7892,39707.0
2017-02-02 15:50:00,147.51,147.65,147.48,147.64,81570.0,125.7807,125.9001,125.7551,125.8916,81570.0
2017-02-03 09:30:00,148.13,149.15,147.73,148.04,50543.0,126.3094,127.1791,125.9683,126.2326,50543.0
2017-02-03 09:40:00,147.93,148.44,147.55,148.31,18937.0,126.1388,126.5737,125.8148,126.4629,18937.0
2017-02-03 09:50:00,148.31,148.56,148.24,148.56,9674.0,126.4629,126.676,126.4032,126.676,9674.0
2017-02-03 10:00:00,148.44,148.86,148.37,148.65,15540.0,126.5737,126.9318,126.514,126.7528,15540.0
2017-02-03 10:10:00,148.69,148.87,148.53,148.84,20056.0,126.7869,126.9404,126.6505,126.9148,20056.0
2017-02-03 10:20:00,148.8,149.29,148.72,148.9,14719.0,126.8807,127.2985,126.8125,126.966,14719.0
2017-02-03 10:30:00,148.89,149.05,148.77,148.85,27687.0,126.9574,127.0939,126.8551,126.9233,27687.0
2017-02-03 10:40:00,148.78,149.37,148.77,149.37,21116.0,126.8636,127.3667,126.8551,127.3667,21116.0
2017-02-03 10:50:00,149.42,149.84,149.31,149.64,83037.0,127.4094,127.7675,127.3156,127.5969,83037.0
2017-02-03 11:00:00,149.56,150.2,149.56,149.93,60783.0,127.5287,128.0745,127.5287,127.8442,60783.0
2017-02-03 11:10:00,149.87,149.99,149.7,149.79,16847.0,127.7931,127.8954,127.6481,127.7249,16847.0
2017-02-03 11:20:00,149.73,149.75,149.35,149.61,7780.0,127.6737,127.6907,127.3497,127.5714,7780.0
2017-02-03 11:30:00,149.61,149.67,149.47,149.47,15458.0,127.5714,127.6225,127.452,127.452,15458.0
2017-02-03 11:40:00,149.45,149.46,149.17,149.27,10121.0,127.4349,127.4435,127.1962,127.2814,10121.0
2017-02-03 11:50:00,149.36,149.55,149.26,149.55,13031.0,127.3582,127.5202,127.2729,127.5202,13031.0
2017-02-03 12:00:00,149.55,149.78,149.5,149.77,14437.0,127.5202,127.7163,127.4776,127.7078,14437.0
2017-02-03 12:10:00,149.8,149.81,149.69,149.76,20464.0,127.7334,127.7419,127.6396,127.6993,20464.0
2017-02-03 12:20:00,149.74,149.85,149.65,149.67,12534.0,127.6822,127.776,127.6055,127.6225,12534.0
2017-02-03 12:30:00,149.69,149.76,149.54,149.54,8382.0,127.6396,127.6993,127.5117,127.5117,8382.0
2017-02-03 12:40:00,149.56,149.66,149.52,149.65,6860.0,127.5287,127.614,127.4946,127.6055,6860.0
2017-02-03 12:50:00,149.67,149.82,149.67,149.74,12648.0,127.6225,127.7504,127.6225,127.6822,12648.0
2017-02-03 13:00:00,149.71,149.73,149.51,149.56,15230.0,127.6566,127.6737,127.4861,127.5287,15230.0
2017-02-03 13:10:00,149.55,149.66,149.45,149.5,13115.0,127.5202,127.614,127.4349,127.4776,13115.0
2017-02-03 13:20:00,149.52,149.55,149.3,149.3,6093.0,127.4946,127.5202,127.307,127.307,6093.0
2017-02-03 13:30:00,149.32,149.4,149.24,149.4,6596.0,127.3241,127.3923,127.2559,127.3923,6596.0
2017-02-03 13:40:00,149.41,149.46,149.3,149.43,5984.0,127.4008,127.4435,127.307,127.4179,5984.0
2017-02-03 13:50:00,149.41,149.58,149.4,149.52,9664.0,127.4008,127.5458,127.3923,127.4946,9664.0
2017-02-03 14:00:00,149.53,149.56,149.43,149.53,7352.0,127.5032,127.5287,127.4179,127.5032,7352.0
2017-02-03 14:10:00,149.57,149.6,149.47,149.54,13582.0,127.5373,127.5628,127.452,127.5117,13582.0
2017-02-03 14:20:00,149.52,149.93,149.51,149.86,48892.0,127.4946,127.8442,127.4861,127.7845,48892.0
2017-02-03 14:30:00,149.86,149.87,149.68,149.75,13823.0,127.7845,127.7931,127.6311,127.6907,13823.0
2017-02-03 14:40:00,149.77,149.95,149.76,149.91,17989.0,127.7078,127.8613,127.6993,127.8272,17989.0
2017-02-03 14:50:00,149.89,149.98,149.51,149.6,11165.0,127.8101,127.8869,127.4861,127.5628,11165.0
2017-02-03 15:00:00,149.61,149.72,149.47,149.71,22052.0,127.5714,127.6652,127.452,127.6566,22052.0
2017-02-03 15:10:00,149.68,149.72,149.58,149.63,30429.0,127.6311,127.6652,127.5458,127.5884,30429.0
2017-02-03 15:20:00,149.63,149.76,149.5,149.59,16707.0,127.5884,127.6993,127.4776,127.5543,16707.0
2017-02-03 15:30:00,149.62,149.64,149.41,149.52,35004.0,127.5799,127.5969,127.4008,127.4946,35004.0
2017-02-03 15:40:00,149.51,149.78,149.48,149.73,34579.0,127.4861,127.7163,127.4605,127.6737,34579.0
2017-02-03 15:50:00,149.74,149.75,149.58,149.72,98020.0,127.6822,127.6907,127.5458,127.6652,98020.0
2017-02-06 09:30:00,149.11,149.36,148.45,149.0,18856.0,127.145,127.3582,126.5822,127.0512,18856.0
2017-02-06 09:40:00,148.96,149.33,148.72,149.01,22131.0,127.0171,127.3326,126.8125,127.0597,22131.0
2017-02-06 09:50:00,149.0,149.24,148.71,149.04,12772.0,127.0512,127.2559,126.8039,127.0853,12772.0
2017-02-06 10:00:00,149.09,149.23,148.92,149.1,15187.0,127.128,127.2473,126.983,127.1365,15187.0
2017-02-06 10:10:00,149.07,149.44,148.85,149.18,11315.0,127.1109,127.4264,126.9233,127.2047,11315.0
2017-02-06 10:20:00,149.34,149.38,149.05,149.14,8736.0,127.3411,127.3752,127.0939,127.1706,8736.0
2017-02-06 10:30:00,149.16,149.16,148.61,148.62,13001.0,127.1877,127.1877,126.7187,126.7272,13001.0
2017-02-06 10:40:00,148.57,148.92,148.57,148.92,5429.0,126.6846,126.983,126.6846,126.983,5429.0
2017-02-06 10:50:00,148.9,149.07,148.84,148.86,12363.0,126.966,127.1109,126.9148,126.9318,12363.0
2017-02-06 11:00:00,148.78,148.96,148.78,148.95,4872.0,126.8636,127.0171,126.8636,127.0086,4872.0
2017-02-06 11:10:00,149.04,149.16,148.98,149.06,6922.0,127.0853,127.1877,127.0342,127.1024,6922.0
2017-02-06 11:20:00,149.01,149.37,148.94,149.27,7732.0,127.0597,127.3667,127.0001,127.2814,7732.0
2017-02-06 11:30:00,149.24,149.33,149.07,149.33,8780.0,127.2559,127.3326,127.1109,127.3326,8780.0
2017-02-06 11:40:00,149.33,149.34,149.07,149.07,8663.0,127.3326,127.3411,127.1109,127.1109,8663.0
2017-02-06 11:50:00,149.0,149.3,149.0,149.3,11468.0,127.0512,127.307,127.0512,127.307,11468.0
2017-02-06 12:00:00,149.3,149.37,149.21,149.23,12316.0,127.307,127.3667,127.2303,127.2473,12316.0
2017-02-06 12:10:00,149.32,149.41,149.27,149.29,5820.0,127.3241,127.4008,127.2814,127.2985,5820.0
2017-02-06 12:20:00,149.28,149.33,149.22,149.3,4994.0,127.29,127.3326,127.2388,127.307,4994.0
2017-02-06 12:30:00,149.27,149.28,149.1,149.15,5995.0,127.2814,127.29,127.1365,127.1791,5995.0
2017-02-06 12:40:00,149.2,149.22,149.09,149.16,4850.0,127.2218,127.2388,127.128,127.1877,4850.0
2017-02-06 12:50:00,149.13,149.18,149.06,149.15,13470.0,127.1621,127.2047,127.1024,127.1791,13470.0
2017-02-06 13:00:00,149.13,149.2,149.04,149.19,12817.0,127.1621,127.2218,127.0853,127.2132,12817.0
2017-02-06 13:10:00,149.2,149.23,149.05,149.06,10249.0,127.2218,127.2473,127.0939,127.1024,10249.0
2017-02-06 13:20:00,149.05,149.33,149.04,149.33,5409.0,127.0939,127.3326,127.0853,127.3326,5409.0
2017-02-06 13:30:00,149.31,149.31,149.15,149.21,14257.0,127.3156,127.3156,127.1791,127.2303,14257.0
2017-02-06 13:40:00,149.24,149.34,149.21,149.34,10736.0,127.2559,127.3411,127.2303,127.3411,10736.0
2017-02-06 13:50:00,149.35,149.69,149.33,149.67,16765.0,127.3497,127.6396,127.3326,127.6225,16765.0
2017-02-06 14:00:00,149.68,149.72,149.61,149.7,7797.0,127.6311,127.6652,127.5714,127.6481,7797.0
2017-02-06 14:10:00,149.72,149.76,149.59,149.66,10253.0,127.6652,127.6993,127.5543,127.614,10253.0
2017-02-06 14:20:00,149.61,149.62,149.44,149.52,10842.0,127.5714,127.5799,127.4264,127.4946,10842.0
2017-02-06 14:30:00,149.55,149.64,149.54,149.58,6210.0,127.5202,127.5969,127.5117,127.5458,6210.0
2017-02-06 14:40:00,149.59,149.69,149.55,149.67,11273.0,127.5543,127.6396,127.5202,127.6225,11273.0
2017-02-06 14:50:00,149.67,149.7,149.58,149.58,13500.0,127.6225,127.6481,127.5458,127.5458,13500.0
2017-02-06 15:00:00,149.57,149.68,149.53,149.65,16546.0,127.5373,127.6311,127.5032,127.6055,16546.0
2017-02-06 15:10:00,149.66,149.79,149.65,149.78,9038.0,127.614,127.7249,127.6055,127.7163,9038.0
2017-02-06 15:20:00,149.78,149.86,149.73,149.86,16378.0,127.7163,127.7845,127.6737,127.7845,16378.0
2017-02-06 15:30:00,149.86,149.93,149.79,149.93,31414.0,127.7845,127.8442,127.7249,127.8442,31414.0
2017-02-06 15:40:00,149.91,149.91,149.79,149.84,37924.0,127.8272,127.8272,127.7249,127.7675,37924.0
2017-02-06 15:50:00,149.85,149.96,149.79,149.96,77358.0,127.776,127.8698,127.7249,127.8698,77358.0
2017-02-07 09:30:00,150.49,152.62,150.49,151.68,68414.0,128.3217,130.138,128.3217,129.3364,68414.0
2017-02-07 09:40:00,151.87,152.14,151.45,151.47,31422.0,129.4985,129.7287,129.1403,129.1574,31422.0
2017-02-07 09:50:00,151.55,151.68,150.83,151.08,35527.0,129.2256,129.3364,128.6117,128.8248,35527.0
2017-02-07 10:00:00,151.08,151.45,150.8,151.02,27969.0,128.8248,129.1403,128.5861,128.7737,27969.0
2017-02-07 10:10:00,151.02,151.09,150.77,150.77,23667.0,128.7737,128.8334,128.5605,128.5605,23667.0
2017-02-07 10:20:00,150.78,150.88,150.59,150.69,12546.0,128.569,128.6543,128.407,128.4923,12546.0
2017-02-07 10:30:00,150.75,150.76,150.52,150.64,23344.0,128.5434,128.552,128.3473,128.4496,23344.0
2017-02-07 10:40:00,150.66,150.75,150.41,150.44,19242.0,128.4667,128.5434,128.2535,128.2791,19242.0
2017-02-07 10:50:00,150.54,150.74,150.43,150.43,20414.0,128.3644,128.5349,128.2706,128.2706,20414.0
2017-02-07 11:00:00,150.5,150.71,150.37,150.59,18615.0,128.3303,128.5093,128.2194,128.407,18615.0
2017-02-07 11:10:00,150.59,150.64,150.26,150.36,18737.0,128.407,128.4496,128.1256,128.2109,18737.0
2017-02-07 11:20:00,150.39,150.41,149.89,150.17,26004.0,128.2365,128.2535,127.8101,128.0489,26004.0
2017-02-07 11:30:00,150.17,150.49,150.12,150.23,19795.0,128.0489,128.3217,128.0062,128.1,19795.0
2017-02-07 11:40:00,150.27,150.42,150.09,150.42,9844.0,128.1341,128.262,127.9807,128.262,9844.0
2017-02-07 11:50:00,150.42,150.48,150.23,150.33,11104.0,128.262,128.3132,128.1,128.1853,11104.0
2017-02-07 12:00:00,150.33,150.34,150.02,150.18,6973.0,128.1853,128.1938,127.921,128.0574,6973.0
2017-02-07 12:10:00,150.15,150.21,149.9,150.0,13446.0,128.0318,128.083,127.8186,127.9039,13446.0
2017-02-07 12:20:00,150.05,150.05,149.39,149.39,19473.0,127.9466,127.9466,127.3838,127.3838,19473.0
2017-02-07 12:30:00,149.42,149.78,149.3,149.62,25202.0,127.4094,127.7163,127.307,127.5799,25202.0
2017-02-07 12:40:00,149.62,149.62,149.23,149.31,17422.0,127.5799,127.5799,127.2473,127.3156,17422.0
2017-02-07 12:50:00,149.34,149.52,149.3,149.49,10413.0,127.3411,127.4946,127.307,127.469,10413.0
2017-02-07 13:00:00,149.53,149.54,149.34,149.38,4661.0,127.5032,127.5117,127.3411,127.3752,4661.0
2017-02-07 13:10:00,149.43,149.46,149.25,149.33,9214.0,127.4179,127.4435,127.2644,127.3326,9214.0
2017-02-07 13:20:00,149.37,149.6,149.28,149.56,9207.0,127.3667,127.5628,127.29,127.5287,9207.0
2017-02-07 13:30:00,149.59,149.72,149.51,149.51,10443.0,127.5543,127.6652,127.4861,127.4861,10443.0
2017-02-07 13:40:00,149.52,149.67,149.47,149.61,6844.0,127.4946,127.6225,127.452,127.5714,6844.0
2017-02-07 13:50:00,149.66,149.73,149.59,149.68,11837.0,127.614,127.6737,127.5543,127.6311,11837.0
2017-02-07 14:00:00,149.73,149.94,149.73,149.76,13101.0,127.6737,127.8528,127.6737,127.6993,13101.0
2017-02-07 14:10:00,149.67,149.86,149.67,149.8,4852.0,127.6225,127.7845,127.6225,127.7334,4852.0
2017-02-07 14:20:00,149.81,149.81,149.62,149.63,5730.0,127.7419,127.7419,127.5799,127.5884,5730.0
2017-02-07 14:30:00,149.66,149.86,149.66,149.69,6270.0,127.614,127.7845,127.614,127.6396,6270.0
2017-02-07 14:40:00,149.68,149.69,149.53,149.64,4850.0,127.6311,127.6396,127.5032,127.5969,4850.0
2017-02-07 14:50:00,149.68,149.76,149.51,149.59,7262.0,127.6311,127.6993,127.4861,127.5543,7262.0
2017-02-07 15:00:00,149.6,149.9,149.6,149.71,11983.0,127.5628,127.8186,127.5628,127.6566,11983.0
2017-02-07 15:10:00,149.74,149.74,149.62,149.68,9000.0,127.6822,127.6822,127.5799,127.6311,9000.0
2017-02-07 15:20:00,149.69,149.69,149.39,149.53,14660.0,127.6396,127.6396,127.3838,127.5032,14660.0
2017-02-07 15:30:00,149.52,149.54,149.25,149.36,13945.0,127.4946,127.5117,127.2644,127.3582,13945.0
2017-02-07 15:40:00,149.39,149.43,149.29,149.36,18489.0,127.3838,127.4179,127.2985,127.3582,18489.0
2017-02-07 15:50:00,149.36,149.5,149.25,149.43,52484.0,127.3582,127.4776,127.2644,127.4179,52484.0
2017-02-08 09:30:00,149.5,149.5,148.57,148.78,26526.0,127.4776,127.4776,126.6846,126.8636,26526.0
2017-02-08 09:40:00,148.6,148.88,148.43,148.43,6192.0,126.7101,126.9489,126.5652,126.5652,6192.0
2017-02-08 09:50:00,148.58,148.76,148.38,148.4,8823.0,126.6931,126.8466,126.5226,126.5396,8823.0
2017-02-08 10:00:00,148.42,148.53,148.24,148.29,4977.0,126.5567,126.6505,126.4032,126.4458,4977.0
2017-02-08 10:10:00,148.23,148.66,148.23,148.48,20925.0,126.3946,126.7613,126.3946,126.6078,20925.0
2017-02-08 10:20:00,148.36,148.62,148.31,148.36,20319.0,126.5055,126.7272,126.4629,126.5055,20319.0
2017-02-08 10:30:00,148.45,148.52,148.05,148.21,16086.0,126.5822,126.6419,126.2412,126.3776,16086.0
2017-02-08 10:40:00,148.13,148.64,148.09,148.38,25823.0,126.3094,126.7443,126.2753,126.5226,25823.0
2017-02-08 10:50:00,148.41,148.57,148.32,148.52,25647.0,126.5481,126.6846,126.4714,126.6419,25647.0
2017-02-08 11:00:00,148.54,148.56,148.26,148.27,23894.0,126.659,126.676,126.4202,126.4288,23894.0
2017-02-08 11:10:00,148.25,148.42,148.1,148.19,38964.0,126.4117,126.5567,126.2838,126.3605,38964.0
2017-02-08 11:20:00,148.17,148.23,148.0,148.1,16760.0,126.3435,126.3946,126.1985,126.2838,16760.0
2017-02-08 11:30:00,148.13,148.14,147.78,147.88,13750.0,126.3094,126.3179,126.0109,126.0962,13750.0
2017-02-08 11:40:00,147.85,148.04,147.84,147.85,11429.0,126.0706,126.2326,126.0621,126.0706,11429.0
2017-02-08 11:50:00,147.89,147.95,147.67,147.67,12183.0,126.1047,126.1559,125.9171,125.9171,12183.0
2017-02-08 12:00:00,147.76,148.03,147.76,147.87,12079.0,125.9939,126.2241,125.9939,126.0877,12079.0
2017-02-08 12:10:00,147.85,148.0,147.73,148.0,19241.0,126.0706,126.1985,125.9683,126.1985,19241.0
2017-02-08 12:20:00,148.02,148.13,148.0,148.02,8407.0,126.2156,126.3094,126.1985,126.2156,8407.0
2017-02-08 12:30:00,147.99,148.03,147.85,147.95,8541.0,126.19,126.2241,126.0706,126.1559,8541.0
2017-02-08 12:40:00,147.91,148.14,147.84,147.88,24874.0,126.1218,126.3179,126.0621,126.0962,24874.0
2017-02-08 12:50:00,147.89,147.97,147.81,147.94,13584.0,126.1047,126.1729,126.0365,126.1474,13584.0
2017-02-08 13:00:00,147.96,148.28,147.94,148.2,8009.0,126.1644,126.4373,126.1474,126.3691,8009.0
2017-02-08 13:10:00,148.22,148.3,148.1,148.3,10050.0,126.3861,126.4543,126.2838,126.4543,10050.0
2017-02-08 13:20:00,148.31,148.37,148.19,148.23,8548.0,126.4629,126.514,126.3605,126.3946,8548.0
2017-02-08 13:30:00,148.25,148.4,148.2,148.33,5112.0,126.4117,126.5396,126.3691,126.4799,5112.0
2017-02-08 13:40:00,148.36,148.56,148.27,148.54,11913.0,126.5055,126.676,126.4288,126.659,11913.0
2017-02-08 13:50:00,148.59,148.61,148.43,148.57,15072.0,126.7016,126.7187,126.5652,126.6846,15072.0
2017-02-08 14:00:00,148.57,148.57,148.29,148.3,10890.0,126.6846,126.6846,126.4458,126.4543,10890.0
2017-02-08 14:10:00,148.32,148.36,148.1,148.32,13407.0,126.4714,126.5055,126.2838,126.4714,13407.0
2017-02-08 14:20:00,148.33,148.42,148.21,148.21,9275.0,126.4799,126.5567,126.3776,126.3776,9275.0
2017-02-08 14:30:00,148.31,148.49,148.31,148.48,6840.0,126.4629,126.6163,126.4629,126.6078,6840.0
2017-02-08 14:40:00,148.44,148.46,148.36,148.41,7367.0,126.5737,126.5908,126.5055,126.5481,7367.0
2017-02-08 14:50:00,148.41,148.55,148.32,148.42,11681.0,126.5481,126.6675,126.4714,126.5567,11681.0
2017-02-08 15:00:00,148.38,148.43,148.17,148.28,11773.0,126.5226,126.5652,126.3435,126.4373,11773.0
2017-02-08 15:10:00,148.31,148.45,148.27,148.44,5427.0,126.4629,126.5822,126.4288,126.5737,5427.0
2017-02-08 15:20:00,148.44,148.53,148.32,148.51,16884.0,126.5737,126.6505,126.4714,126.6334,16884.0
2017-02-08 15:30:00,148.5,148.54,148.39,148.49,18759.0,126.6249,126.659,126.5311,126.6163,18759.0
2017-02-08 15:40:00,148.49,148.67,148.47,148.58,24642.0,126.6163,126.7698,126.5993,126.6931,24642.0
2017-02-08 15:50:00,148.58,148.65,148.54,148.62,58624.0,126.6931,126.7528,126.659,126.7272,58624.0
2017-02-09 09:30:00,149.17,149.44,148.53,149.08,11963.0,127.1962,127.4264,126.6505,127.1194,11963.0
2017-02-09 09:40:00,149.22,149.35,148.67,148.83,9708.0,127.2388,127.3497,126.7698,126.9063,9708.0
2017-02-09 09:50:00,148.83,148.83,148.29,148.3,17299.0,126.9063,126.9063,126.4458,126.4543,17299.0
2017-02-09 10:00:00,148.4,148.72,148.33,148.67,23245.0,126.5396,126.8125,126.4799,126.7698,23245.0
2017-02-09 10:10:00,148.75,149.25,148.75,149.16,12310.0,126.838,127.2644,126.838,127.1877,12310.0
2017-02-09 10:20:00,149.2,149.55,149.2,149.55,13145.0,127.2218,127.5202,127.2218,127.5202,13145.0
2017-02-09 10:30:00,149.57,149.8,149.49,149.57,8191.0,127.5373,127.7334,127.469,127.5373,8191.0
2017-02-09 10:40:00,149.6,150.01,149.57,149.92,25740.0,127.5628,127.9124,127.5373,127.8357,25740.0
2017-02-09 10:50:00,149.96,150.26,149.86,150.26,11160.0,127.8698,128.1256,127.7845,128.1256,11160.0
2017-02-09 11:00:00,150.26,150.4,150.16,150.23,11497.0,128.1256,128.245,128.0403,128.1,11497.0
2017-02-09 11:10:00,150.19,150.35,150.11,150.24,12298.0,128.0659,128.2024,127.9977,128.1086,12298.0
2017-02-09 11:20:00,150.27,150.6,150.16,150.47,13968.0,128.1341,128.4155,128.0403,128.3047,13968.0
2017-02-09 11:30:00,150.46,150.49,150.23,150.41,11916.0,128.2962,128.3217,128.1,128.2535,11916.0
2017-02-09 11:40:00,150.35,150.44,150.23,150.36,7601.0,128.2024,128.2791,128.1,128.2109,7601.0
2017-02-09 11:50:00,150.33,150.42,150.12,150.16,8944.0,128.1853,128.262,128.0062,128.0403,8944.0
2017-02-09 12:00:00,150.15,150.36,150.15,150.26,12667.0,128.0318,128.2109,128.0318,128.1256,12667.0
2017-02-09 12:10:00,150.31,150.33,150.19,150.2,12083.0,128.1683,128.1853,128.0659,128.0745,12083.0
2017-02-09 12:20:00,150.2,150.28,150.0,150.04,9142.0,128.0745,128.1427,127.9039,127.938,9142.0
2017-02-09 12:30:00,150.09,150.26,150.03,150.03,10611.0,127.9807,128.1256,127.9295,127.9295,10611.0
2017-02-09 12:40:00,150.05,150.15,149.97,149.97,15481.0,127.9466,128.0318,127.8783,127.8783,15481.0
2017-02-09 12:50:00,149.98,149.99,149.88,149.93,4125.0,127.8869,127.8954,127.8016,127.8442,4125.0
2017-02-09 13:00:00,149.91,150.05,149.88,149.99,16509.0,127.8272,127.9466,127.8016,127.8954,16509.0
2017-02-09 13:10:00,149.96,150.07,149.89,149.9,5100.0,127.8698,127.9636,127.8101,127.8186,5100.0
2017-02-09 13:20:00,149.88,150.13,149.83,150.12,14579.0,127.8016,128.0148,127.759,128.0062,14579.0
2017-02-09 13:30:00,150.11,150.17,149.89,149.9,21001.0,127.9977,128.0489,127.8101,127.8186,21001.0
2017-02-09 13:40:00,149.92,150.0,149.89,150.0,4770.0,127.8357,127.9039,127.8101,127.9039,4770.0
2017-02-09 13:50:00,150.0,150.02,149.87,149.94,43792.0,127.9039,127.921,127.7931,127.8528,43792.0
2017-02-09 14:00:00,149.98,150.04,149.92,150.04,5585.0,127.8869,127.938,127.8357,127.938,5585.0
2017-02-09 14:10:00,150.05,150.09,149.94,149.95,19169.0,127.9466,127.9807,127.8528,127.8613,19169.0
2017-02-09 14:20:00,149.97,150.12,149.97,150.08,7451.0,127.8783,128.0062,127.8783,127.9721,7451.0
2017-02-09 14:30:00,150.06,150.14,149.99,150.11,9630.0,127.9551,128.0233,127.8954,127.9977,9630.0
2017-02-09 14:40:00,150.09,150.1,149.92,149.97,8062.0,127.9807,127.9892,127.8357,127.8783,8062.0
2017-02-09 14:50:00,149.93,149.98,149.81,149.93,7284.0,127.8442,127.8869,127.7419,127.8442,7284.0
2017-02-09 15:00:00,149.95,150.04,149.9,149.9,10019.0,127.8613,127.938,127.8186,127.8186,10019.0
2017-02-09 15:10:00,149.9,150.09,149.89,150.05,29617.0,127.8186,127.9807,127.8101,127.9466,29617.0
2017-02-09 15:20:00,150.05,150.1,149.96,150.06,28278.0,127.9466,127.9892,127.8698,127.9551,28278.0
2017-02-09 15:30:00,150.06,150.28,150.02,150.28,29124.0,127.9551,128.1427,127.921,128.1427,29124.0
2017-02-09 15:40:00,150.23,150.44,150.21,150.36,52744.0,128.1,128.2791,128.083,128.2109,52744.0
2017-02-09 15:50:00,150.36,150.4,150.18,150.35,114825.0,128.2109,128.245,128.0574,128.2024,114825.0
2017-02-10 09:30:00,151.22,151.7,150.3,150.96,31361.0,128.9442,129.3535,128.1597,128.7225,31361.0
2017-02-10 09:40:00,150.91,150.99,150.52,150.77,14284.0,128.6799,128.7481,128.3473,128.5605,14284.0
2017-02-10 09:50:00,150.77,151.04,150.47,150.47,18330.0,128.5605,128.7907,128.3047,128.3047,18330.0
2017-02-10 10:00:00,150.59,150.6,150.26,150.31,61156.0,128.407,128.4155,128.1256,128.1683,61156.0
2017-02-10 10:10:00,150.3,150.44,150.11,150.22,44646.0,128.1597,128.2791,127.9977,128.0915,44646.0
2017-02-10 10:20:00,150.27,150.72,150.11,150.69,40627.0,128.1341,128.5179,127.9977,128.4923,40627.0
2017-02-10 10:30:00,150.72,151.28,150.68,151.28,20090.0,128.5179,128.9954,128.4837,128.9954,20090.0
2017-02-10 10:40:00,151.29,151.32,150.84,150.93,21128.0,129.0039,129.0295,128.6202,128.6969,21128.0
2017-02-10 10:50:00,150.95,151.14,150.87,151.11,24298.0,128.714,128.876,128.6458,128.8504,24298.0
2017-02-10 11:00:00,151.09,151.14,150.97,151.06,27618.0,128.8334,128.876,128.731,128.8078,27618.0
2017-02-10 11:10:00,151.01,151.28,150.91,151.25,25506.0,128.7651,128.9954,128.6799,128.9698,25506.0
2017-02-10 11:20:00,151.23,151.27,151.07,151.24,16411.0,128.9527,128.9868,128.8163,128.9613,16411.0
2017-02-10 11:30:00,151.22,151.43,151.1,151.31,12107.0,128.9442,129.1233,128.8419,129.0209,12107.0
2017-02-10 11:40:00,151.25,151.48,151.12,151.29,30270.0,128.9698,129.1659,128.8589,129.0039,30270.0
2017-02-10 11:50:00,151.29,151.5,151.29,151.48,16899.0,129.0039,129.183,129.0039,129.1659,16899.0
2017-02-10 12:00:00,151.43,151.48,151.27,151.41,9218.0,129.1233,129.1659,128.9868,129.1062,9218.0
2017-02-10 12:10:00,151.41,151.44,151.29,151.33,8917.0,129.1062,129.1318,129.0039,129.038,8917.0
2017-02-10 12:20:00,151.33,151.49,151.28,151.31,11835.0,129.038,129.1744,128.9954,129.0209,11835.0
2017-02-10 12:30:00,151.36,151.58,151.29,151.52,9629.0,129.0636,129.2512,129.0039,129.2,9629.0
2017-02-10 12:40:00,151.46,151.57,151.37,151.42,9599.0,129.1488,129.2426,129.0721,129.1147,9599.0
2017-02-10 12:50:00,151.43,151.61,151.36,151.58,17598.0,129.1233,129.2768,129.0636,129.2512,17598.0
2017-02-10 13:00:00,151.52,151.55,151.41,151.49,14210.0,129.2,129.2256,129.1062,129.1744,14210.0
2017-02-10 13:10:00,151.42,151.59,151.4,151.53,12915.0,129.1147,129.2597,129.0977,129.2085,12915.0
2017-02-10 13:20:00,151.53,151.64,151.46,151.52,15179.0,129.2085,129.3023,129.1488,129.2,15179.0
2017-02-10 13:30:00,151.53,151.59,151.46,151.57,13516.0,129.2085,129.2597,129.1488,129.2426,13516.0
2017-02-10 13:40:00,151.58,151.73,151.57,151.69,17599.0,129.2512,129.3791,129.2426,129.345,17599.0
2017-02-10 13:50:00,151.69,151.75,151.45,151.52,12175.0,129.345,129.3961,129.1403,129.2,12175.0
2017-02-10 14:00:00,151.49,151.66,151.49,151.54,30268.0,129.1744,129.3194,129.1744,129.2171,30268.0
2017-02-10 14:10:00,151.53,151.75,151.5,151.71,41323.0,129.2085,129.3961,129.183,129.362,41323.0
2017-02-10 14:20:00,151.69,151.78,151.66,151.7,9668.0,129.345,129.4217,129.3194,129.3535,9668.0
2017-02-10 14:30:00,151.67,151.67,151.31,151.33,6000.0,129.3279,129.3279,129.0209,129.038,6000.0
2017-02-10 14:40:00,151.35,151.37,151.29,151.33,5818.0,129.0551,129.0721,129.0039,129.038,5818.0
2017-02-10 14:50:00,151.31,151.31,151.12,151.2,6616.0,129.0209,129.0209,128.8589,128.9271,6616.0
2017-02-10 15:00:00,151.16,151.32,151.16,151.28,10393.0,128.893,129.0295,128.893,128.9954,10393.0
2017-02-10 15:10:00,151.27,151.34,151.22,151.33,11082.0,128.9868,129.0465,128.9442,129.038,11082.0
2017-02-10 15:20:00,151.33,151.33,151.23,151.28,15781.0,129.038,129.038,128.9527,128.9954,15781.0
2017-02-10 15:30:00,151.28,151.36,151.28,151.34,19231.0,128.9954,129.0636,128.9954,129.0465,19231.0
2017-02-10 15:40:00,151.35,151.42,151.33,151.42,27767.0,129.0551,129.1147,129.038,129.1147,27767.0
2017-02-10 15:50:00,151.42,151.47,151.34,151.4,65745.0,129.1147,129.1574,129.0465,129.0977,65745.0
2017-02-13 09:30:00,151.69,153.68,151.69,153.36,75880.0,129.345,131.0418,129.345,130.769,75880.0
2017-02-13 09:40:00,153.32,153.4,152.77,152.95,74210.0,130.7349,130.8031,130.2659,130.4194,74210.0
2017-02-13 09:50:00,152.93,153.14,152.55,152.83,83787.0,130.4023,130.5814,130.0783,130.317,83787.0
2017-02-13 10:00:00,152.89,152.89,152.32,152.54,46445.0,130.3682,130.3682,129.8822,130.0698,46445.0
2017-02-13 10:10:00,152.55,152.65,152.16,152.65,23400.0,130.0783,130.1636,129.7457,130.1636,23400.0
2017-02-13 10:20:00,152.66,152.99,152.65,152.88,15339.0,130.1721,130.4535,130.1636,130.3597,15339.0
2017-02-13 10:30:00,152.9,152.98,152.58,152.65,15582.0,130.3767,130.4449,130.1039,130.1636,15582.0
2017-02-13 10:40:00,152.73,153.05,152.73,152.96,16225.0,130.2318,130.5046,130.2318,130.4279,16225.0
2017-02-13 10:50:00,152.96,152.99,152.68,152.8,14849.0,130.4279,130.4535,130.1891,130.2915,14849.0
2017-02-13 11:00:00,152.8,152.93,152.61,152.66,12112.0,130.2915,130.4023,130.1294,130.1721,12112.0
2017-02-13 11:10:00,152.7,152.78,152.38,152.54,16164.0,130.2062,130.2744,129.9333,130.0698,16164.0
2017-02-13 11:20:00,152.55,152.97,152.45,152.84,14416.0,130.0783,130.4364,129.993,130.3256,14416.0
2017-02-13 11:30:00,152.81,153.0,152.55,152.67,23275.0,130.3,130.462,130.0783,130.1806,23275.0
2017-02-13 11:40:00,152.69,152.71,152.44,152.53,28675.0,130.1977,130.2147,129.9845,130.0612,28675.0
2017-02-13 11:50:00,152.49,152.56,152.35,152.44,15388.0,130.0271,130.0868,129.9077,129.9845,15388.0
2017-02-13 12:00:00,152.44,152.67,152.42,152.62,11506.0,129.9845,130.1806,129.9674,130.138,11506.0
2017-02-13 12:10:00,152.61,152.66,152.34,152.53,73741.0,130.1294,130.1721,129.8992,130.0612,73741.0
2017-02-13 12:20:00,152.53,152.54,152.37,152.47,16094.0,130.0612,130.0698,129.9248,130.0101,16094.0
2017-02-13 12:30:00,152.5,152.68,152.4,152.68,9783.0,130.0356,130.1891,129.9504,130.1891,9783.0
2017-02-13 12:40:00,152.7,152.74,152.44,152.56,15385.0,130.2062,130.2403,129.9845,130.0868,15385.0
2017-02-13 12:50:00,152.59,152.71,152.48,152.58,13845.0,130.1124,130.2147,130.0186,130.1039,13845.0
2017-02-13 13:00:00,152.57,152.63,152.47,152.58,8936.0,130.0953,130.1465,130.0101,130.1039,8936.0
2017-02-13 13:10:00,152.52,152.62,152.47,152.54,27651.0,130.0527,130.138,130.0101,130.0698,27651.0
2017-02-13 13:20:00,152.55,152.67,152.46,152.53,37818.0,130.0783,130.1806,130.0015,130.0612,37818.0
2017-02-13 13:30:00,152.55,152.62,152.47,152.55,53736.0,130.0783,130.138,130.0101,130.0783,53736.0
2017-02-13 13:40:00,152.57,152.65,152.53,152.58,16563.0,130.0953,130.1636,130.0612,130.1039,16563.0
2017-02-13 13:50:00,152.57,152.57,152.38,152.39,16050.0,130.0953,130.0953,129.9333,129.9419,16050.0
2017-02-13 14:00:00,152.42,152.44,152.09,152.17,31408.0,129.9674,129.9845,129.686,129.7543,31408.0
2017-02-13 14:10:00,152.2,152.33,152.17,152.2,16961.0,129.7798,129.8907,129.7543,129.7798,16961.0
2017-02-13 14:20:00,152.2,152.3,152.14,152.24,11058.0,129.7798,129.8651,129.7287,129.8139,11058.0
2017-02-13 14:30:00,152.26,152.26,152.09,152.12,13733.0,129.831,129.831,129.686,129.7116,13733.0
2017-02-13 14:40:00,152.1,152.29,152.03,152.27,36202.0,129.6946,129.8566,129.6349,129.8395,36202.0
2017-02-13 14:50:00,152.3,152.33,152.16,152.23,21072.0,129.8651,129.8907,129.7457,129.8054,21072.0
2017-02-13 15:00:00,152.21,152.3,152.12,152.28,29245.0,129.7884,129.8651,129.7116,129.8481,29245.0
2017-02-13 15:10:00,152.28,152.28,152.15,152.16,14491.0,129.8481,129.8481,129.7372,129.7457,14491.0
2017-02-13 15:20:00,152.16,152.16,151.89,151.91,30982.0,129.7457,129.7457,129.5155,129.5326,30982.0
2017-02-13 15:30:00,151.94,152.15,151.8,152.15,21847.0,129.5581,129.7372,129.4388,129.7372,21847.0
2017-02-13 15:40:00,152.14,152.23,151.97,152.21,40725.0,129.7287,129.8054,129.5837,129.7884,40725.0
2017-02-13 15:50:00,152.25,152.33,151.96,152.0,78542.0,129.8225,129.8907,129.5752,129.6093,78542.0
2017-02-14 09:30:00,151.51,152.16,151.22,151.55,30795.0,129.1915,129.7457,128.9442,129.2256,30795.0
2017-02-14 09:40:00,151.57,151.61,151.27,151.54,25460.0,129.2426,129.2768,128.9868,129.2171,25460.0
2017-02-14 09:50:00,151.53,151.8,151.52,151.57,38564.0,129.2085,129.4388,129.2,129.2426,38564.0
2017-02-14 10:00:00,151.57,151.78,151.51,151.66,44955.0,129.2426,129.4217,129.1915,129.3194,44955.0
2017-02-14 10:10:00,151.64,152.07,151.62,152.0,65067.0,129.3023,129.669,129.2853,129.6093,65067.0
2017-02-14 10:20:00,152.0,152.07,151.75,151.83,30746.0,129.6093,129.669,129.3961,129.4643,30746.0
2017-02-14 10:30:00,151.85,152.2,151.79,152.14,31657.0,129.4814,129.7798,129.4302,129.7287,31657.0
2017-02-14 10:40:00,152.13,152.29,151.95,152.27,47138.0,129.7202,129.8566,129.5667,129.8395,47138.0
2017-02-14 10:50:00,152.33,152.44,151.99,152.1,34622.0,129.8907,129.9845,129.6008,129.6946,34622.0
2017-02-14 11:00:00,152.11,152.27,151.97,152.2,21668.0,129.7031,129.8395,129.5837,129.7798,21668.0
2017-02-14 11:10:00,152.22,152.34,152.15,152.28,21790.0,129.7969,129.8992,129.7372,129.8481,21790.0
2017-02-14 11:20:00,152.27,152.36,152.16,152.26,20811.0,129.8395,129.9163,129.7457,129.831,20811.0
2017-02-14 11:30:00,152.29,152.3,152.15,152.2,29503.0,129.8566,129.8651,129.7372,129.7798,29503.0
2017-02-14 11:40:00,152.13,152.2,151.87,151.98,21546.0,129.7202,129.7798,129.4985,129.5922,21546.0
2017-02-14 11:50:00,151.96,152.24,151.96,152.1,40467.0,129.5752,129.8139,129.5752,129.6946,40467.0
2017-02-14 12:00:00,152.12,152.13,151.99,152.05,11648.0,129.7116,129.7202,129.6008,129.6519,11648.0
2017-02-14 12:10:00,152.09,152.15,152.0,152.08,11837.0,129.686,129.7372,129.6093,129.6775,11837.0
2017-02-14 12:20:00,152.06,152.16,151.99,152.0,17698.0,129.6605,129.7457,129.6008,129.6093,17698.0
2017-02-14 12:30:00,152.0,152.11,151.98,152.11,18559.0,129.6093,129.7031,129.5922,129.7031,18559.0
2017-02-14 12:40:00,152.12,152.29,152.05,152.19,15669.0,129.7116,129.8566,129.6519,129.7713,15669.0
2017-02-14 12:50:00,152.21,152.3,152.11,152.16,32126.0,129.7884,129.8651,129.7031,129.7457,32126.0
2017-02-14 13:00:00,152.17,152.22,152.07,152.2,5248.0,129.7543,129.7969,129.669,129.7798,5248.0
2017-02-14 13:10:00,152.23,152.24,152.0,152.0,16797.0,129.8054,129.8139,129.6093,129.6093,16797.0
2017-02-14 13:20:00,152.01,152.1,151.98,152.06,11989.0,129.6178,129.6946,129.5922,129.6605,11989.0
2017-02-14 13:30:00,152.06,152.12,151.97,152.0,18188.0,129.6605,129.7116,129.5837,129.6093,18188.0
2017-02-14 13:40:00,152.0,152.07,151.86,151.93,11841.0,129.6093,129.669,129.4899,129.5496,11841.0
2017-02-14 13:50:00,151.91,151.94,151.83,151.84,7958.0,129.5326,129.5581,129.4643,129.4729,7958.0
2017-02-14 14:00:00,151.83,151.88,151.73,151.76,10182.0,129.4643,129.507,129.3791,129.4047,10182.0
2017-02-14 14:10:00,151.77,151.83,151.72,151.79,6699.0,129.4132,129.4643,129.3705,129.4302,6699.0
2017-02-14 14:20:00,151.77,151.81,151.7,151.7,10152.0,129.4132,129.4473,129.3535,129.3535,10152.0
2017-02-14 14:30:00,151.72,151.75,151.67,151.74,10372.0,129.3705,129.3961,129.3279,129.3876,10372.0
2017-02-14 14:40:00,151.73,151.78,151.46,151.55,18060.0,129.3791,129.4217,129.1488,129.2256,18060.0
2017-02-14 14:50:00,151.46,151.54,151.46,151.52,11743.0,129.1488,129.2171,129.1488,129.2,11743.0
2017-02-14 15:00:00,151.52,151.62,151.52,151.56,15411.0,129.2,129.2853,129.2,129.2341,15411.0
2017-02-14 15:10:00,151.57,151.58,151.45,151.55,14004.0,129.2426,129.2512,129.1403,129.2256,14004.0
2017-02-14 15:20:00,151.56,151.71,151.5,151.66,27174.0,129.2341,129.362,129.183,129.3194,27174.0
2017-02-14 15:30:00,151.65,151.86,151.6,151.86,21648.0,129.3109,129.4899,129.2682,129.4899,21648.0
2017-02-14 15:40:00,151.85,152.1,151.8,152.09,37754.0,129.4814,129.6946,129.4388,129.686,37754.0
2017-02-14 15:50:00,152.1,152.25,152.01,152.21,94408.0,129.6946,129.8225,129.6178,129.7884,94408.0
2017-02-15 09:30:00,151.53,152.3,151.53,151.89,17633.0,129.2085,129.8651,129.2085,129.5155,17633.0
2017-02-15 09:40:00,151.94,152.24,151.8,151.88,9871.0,129.5581,129.8139,129.4388,129.507,9871.0
2017-02-15 09:50:00,151.83,152.21,151.73,152.1,21481.0,129.4643,129.7884,129.3791,129.6946,21481.0
2017-02-15 10:00:00,152.16,152.16,151.68,151.73,14367.0,129.7457,129.7457,129.3364,129.3791,14367.0
2017-02-15 10:10:00,151.71,151.97,151.56,151.92,19703.0,129.362,129.5837,129.2341,129.5411,19703.0
2017-02-15 10:20:00,151.94,152.07,151.84,151.95,17728.0,129.5581,129.669,129.4729,129.5667,17728.0
2017-02-15 10:30:00,151.89,152.54,151.85,152.31,21005.0,129.5155,130.0698,129.4814,129.8736,21005.0
2017-02-15 10:40:00,152.25,152.49,152.17,152.49,16560.0,129.8225,130.0271,129.7543,130.0271,16560.0
2017-02-15 10:50:00,152.49,152.49,152.23,152.39,16985.0,130.0271,130.0271,129.8054,129.9419,16985.0
2017-02-15 11:00:00,152.38,152.47,152.25,152.28,21255.0,129.9333,130.0101,129.8225,129.8481,21255.0
2017-02-15 11:10:00,152.26,152.5,152.2,152.31,17113.0,129.831,130.0356,129.7798,129.8736,17113.0
2017-02-15 11:20:00,152.36,152.45,152.17,152.26,12203.0,129.9163,129.993,129.7543,129.831,12203.0
2017-02-15 11:30:00,152.22,152.29,151.97,152.13,11476.0,129.7969,129.8566,129.5837,129.7202,11476.0
2017-02-15 11:40:00,152.04,152.07,151.94,152.0,11005.0,129.6434,129.669,129.5581,129.6093,11005.0
2017-02-15 11:50:00,151.97,152.09,151.93,152.06,13770.0,129.5837,129.686,129.5496,129.6605,13770.0
2017-02-15 12:00:00,152.11,152.27,152.0,152.08,8842.0,129.7031,129.8395,129.6093,129.6775,8842.0
2017-02-15 12:10:00,152.06,152.11,151.98,151.98,7014.0,129.6605,129.7031,129.5922,129.5922,7014.0
2017-02-15 12:20:00,152.06,152.26,152.0,152.2,30409.0,129.6605,129.831,129.6093,129.7798,30409.0
2017-02-15 12:30:00,152.23,152.38,152.23,152.36,9264.0,129.8054,129.9333,129.8054,129.9163,9264.0
2017-02-15 12:40:00,152.38,152.4,152.15,152.15,8172.0,129.9333,129.9504,129.7372,129.7372,8172.0
2017-02-15 12:50:00,152.15,152.34,152.15,152.31,7992.0,129.7372,129.8992,129.7372,129.8736,7992.0
2017-02-15 13:00:00,152.32,152.42,152.27,152.36,5696.0,129.8822,129.9674,129.8395,129.9163,5696.0
2017-02-15 13:10:00,152.31,152.34,152.04,152.05,7802.0,129.8736,129.8992,129.6434,129.6519,7802.0
2017-02-15 13:20:00,152.08,152.17,152.06,152.15,11188.0,129.6775,129.7543,129.6605,129.7372,11188.0
2017-02-15 13:30:00,152.17,152.24,152.05,152.05,6901.0,129.7543,129.8139,129.6519,129.6519,6901.0
2017-02-15 13:40:00,152.03,152.13,152.01,152.07,6171.0,129.6349,129.7202,129.6178,129.669,6171.0
2017-02-15 13:50:00,152.09,152.16,152.02,152.13,14518.0,129.686,129.7457,129.6264,129.7202,14518.0
2017-02-15 14:00:00,152.13,152.17,152.07,152.11,10550.0,129.7202,129.7543,129.669,129.7031,10550.0
2017-02-15 14:10:00,152.12,152.19,152.07,152.11,27665.0,129.7116,129.7713,129.669,129.7031,27665.0
2017-02-15 14:20:00,152.09,152.23,152.02,152.19,8579.0,129.686,129.8054,129.6264,129.7713,8579.0
2017-02-15 14:30:00,152.22,152.52,152.22,152.52,18385.0,129.7969,130.0527,129.7969,130.0527,18385.0
2017-02-15 14:40:00,152.53,152.61,152.4,152.43,18229.0,130.0612,130.1294,129.9504,129.976,18229.0
2017-02-15 14:50:00,152.46,152.46,152.34,152.41,8537.0,130.0015,130.0015,129.8992,129.9589,8537.0
2017-02-15 15:00:00,152.43,152.51,152.38,152.45,17708.0,129.976,130.0442,129.9333,129.993,17708.0
2017-02-15 15:10:00,152.46,152.68,152.46,152.65,8827.0,130.0015,130.1891,130.0015,130.1636,8827.0
2017-02-15 15:20:00,152.65,152.77,152.6,152.6,15422.0,130.1636,130.2659,130.1209,130.1209,15422.0
2017-02-15 15:30:00,152.58,152.64,152.49,152.53,28509.0,130.1039,130.155,130.0271,130.0612,28509.0
2017-02-15 15:40:00,152.52,152.58,152.51,152.54,25005.0,130.0527,130.1039,130.0442,130.0698,25005.0
2017-02-15 15:50:00,152.52,152.52,152.32,152.46,51603.0,130.0527,130.0527,129.8822,130.0015,51603.0
2017-02-16 09:30:00,151.92,152.38,151.65,151.91,17124.0,130.1893,130.5835,129.9579,130.1807,17124.0
2017-02-16 09:40:00,151.86,151.99,151.65,151.76,15138.0,130.1379,130.2493,129.9579,130.0522,15138.0
2017-02-16 09:50:00,151.75,151.76,151.31,151.41,10906.0,130.0436,130.0522,129.6666,129.7523,10906.0
2017-02-16 10:00:00,151.41,151.64,151.08,151.64,21902.0,129.7523,129.9494,129.4695,129.9494,21902.0
2017-02-16 10:10:00,151.6,151.61,151.31,151.33,8989.0,129.9151,129.9236,129.6666,129.6837,8989.0
2017-02-16 10:20:00,151.37,151.58,151.31,151.31,35065.0,129.718,129.8979,129.6666,129.6666,35065.0
2017-02-16 10:30:00,151.38,151.86,151.34,151.85,11771.0,129.7265,130.1379,129.6923,130.1293,11771.0
2017-02-16 10:40:00,151.81,151.91,151.53,151.53,17831.0,130.095,130.1807,129.8551,129.8551,17831.0
2017-02-16 10:50:00,151.52,151.58,151.04,151.26,49421.0,129.8465,129.8979,129.4352,129.6237,49421.0
2017-02-16 11:00:00,151.29,151.68,151.25,151.56,21401.0,129.6494,129.9836,129.6151,129.8808,21401.0
2017-02-16 11:10:00,151.49,151.7,151.46,151.63,29218.0,129.8208,130.0008,129.7951,129.9408,29218.0
2017-02-16 11:20:00,151.66,151.88,151.66,151.88,13048.0,129.9665,130.155,129.9665,130.155,13048.0
2017-02-16 11:30:00,151.86,151.95,151.79,151.83,19391.0,130.1379,130.215,130.0779,130.1122,19391.0
2017-02-16 11:40:00,151.78,152.02,151.76,152.0,32519.0,130.0693,130.275,130.0522,130.2579,32519.0
2017-02-16 11:50:00,152.05,152.18,152.01,152.12,15283.0,130.3007,130.4121,130.2664,130.3607,15283.0
2017-02-16 12:00:00,152.17,152.19,152.01,152.07,15426.0,130.4035,130.4207,130.2664,130.3178,15426.0
2017-02-16 12:10:00,152.04,152.13,151.99,152.04,10832.0,130.2921,130.3693,130.2493,130.2921,10832.0
2017-02-16 12:20:00,152.1,152.12,151.73,151.73,13571.0,130.3436,130.3607,130.0265,130.0265,13571.0
2017-02-16 12:30:00,151.77,151.89,151.68,151.81,13095.0,130.0608,130.1636,129.9836,130.095,13095.0
2017-02-16 12:40:00,151.77,151.91,151.73,151.79,8392.0,130.0608,130.1807,130.0265,130.0779,8392.0
2017-02-16 12:50:00,151.84,151.9,151.48,151.48,7957.0,130.1207,130.1722,129.8122,129.8122,7957.0
2017-02-16 13:00:00,151.49,151.49,151.27,151.38,7198.0,129.8208,129.8208,129.6323,129.7265,7198.0
2017-02-16 13:10:00,151.38,151.43,151.27,151.3,5787.0,129.7265,129.7694,129.6323,129.658,5787.0
2017-02-16 13:20:00,151.31,151.32,151.06,151.1,10352.0,129.6666,129.6751,129.4523,129.4866,10352.0
2017-02-16 13:30:00,151.11,151.18,151.01,151.09,11362.0,129.4952,129.5552,129.4095,129.478,11362.0
2017-02-16 13:40:00,151.18,151.18,151.01,151.1,8782.0,129.5552,129.5552,129.4095,129.4866,8782.0
2017-02-16 13:50:00,151.12,151.25,151.05,151.17,7056.0,129.5037,129.6151,129.4437,129.5466,7056.0
2017-02-16 14:00:00,151.18,151.23,151.09,151.18,8571.0,129.5552,129.598,129.478,129.5552,8571.0
2017-02-16 14:10:00,151.16,151.19,151.0,151.05,13051.0,129.538,129.5637,129.4009,129.4437,13051.0
2017-02-16 14:20:00,151.03,151.17,151.01,151.17,8284.0,129.4266,129.5466,129.4095,129.5466,8284.0
2017-02-16 14:30:00,151.18,151.32,151.15,151.21,13061.0,129.5552,129.6751,129.5294,129.5809,13061.0
2017-02-16 14:40:00,151.19,151.39,151.17,151.28,7902.0,129.5637,129.7351,129.5466,129.6408,7902.0
2017-02-16 14:50:00,151.31,151.36,151.21,151.31,8626.0,129.6666,129.7094,129.5809,129.6666,8626.0
2017-02-16 15:00:00,151.35,151.55,151.28,151.55,13413.0,129.7008,129.8722,129.6408,129.8722,13413.0
2017-02-16 15:10:00,151.53,151.64,151.52,151.63,13437.0,129.8551,129.9494,129.8465,129.9408,13437.0
2017-02-16 15:20:00,151.63,151.78,151.63,151.67,16156.0,129.9408,130.0693,129.9408,129.9751,16156.0
2017-02-16 15:30:00,151.68,151.81,151.67,151.77,13412.0,129.9836,130.095,129.9751,130.0608,13412.0
2017-02-16 15:40:00,151.76,151.77,151.63,151.71,28130.0,130.0522,130.0608,129.9408,130.0093,28130.0
2017-02-16 15:50:00,151.71,151.93,151.67,151.85,64845.0,130.0093,130.1979,129.9751,130.1293,64845.0
2017-02-17 09:30:00,150.6,150.89,149.7,150.15,80177.0,129.0581,129.3066,128.2869,128.6725,80177.0
2017-02-17 09:40:00,150.17,150.45,150.07,150.45,24338.0,128.6896,128.9296,128.6039,128.9296,24338.0
2017-02-17 09:50:00,150.44,150.68,150.4,150.65,17954.0,128.921,129.1267,128.8867,129.101,17954.0
2017-02-17 10:00:00,150.68,150.84,150.44,150.45,22462.0,129.1267,129.2638,128.921,128.9296,22462.0
2017-02-17 10:10:00,150.42,150.88,150.27,150.8,19201.0,128.9039,129.2981,128.7753,129.2295,19201.0
2017-02-17 10:20:00,150.79,150.92,150.75,150.82,13061.0,129.2209,129.3323,129.1867,129.2466,13061.0
2017-02-17 10:30:00,150.84,150.96,150.78,150.86,10032.0,129.2638,129.3666,129.2124,129.2809,10032.0
2017-02-17 10:40:00,150.88,151.13,150.86,151.05,16824.0,129.2981,129.5123,129.2809,129.4437,16824.0
2017-02-17 10:50:00,150.97,151.03,150.87,150.94,10962.0,129.3752,129.4266,129.2895,129.3495,10962.0
2017-02-17 11:00:00,150.92,151.15,150.91,151.15,5736.0,129.3323,129.5294,129.3238,129.5294,5736.0
2017-02-17 11:10:00,151.15,151.38,151.14,151.2,15195.0,129.5294,129.7265,129.5209,129.5723,15195.0
2017-02-17 11:20:00,151.19,151.26,151.11,151.11,7282.0,129.5637,129.6237,129.4952,129.4952,7282.0
2017-02-17 11:30:00,151.17,151.25,151.13,151.17,6000.0,129.5466,129.6151,129.5123,129.5466,6000.0
2017-02-17 11:40:00,151.14,151.24,151.14,151.23,4914.0,129.5209,129.6066,129.5209,129.598,4914.0
2017-02-17 11:50:00,151.2,151.36,151.2,151.31,8784.0,129.5723,129.7094,129.5723,129.6666,8784.0
2017-02-17 12:00:00,151.27,151.27,151.16,151.25,4657.0,129.6323,129.6323,129.538,129.6151,4657.0
2017-02-17 12:10:00,151.25,151.34,151.23,151.23,4622.0,129.6151,129.6923,129.598,129.598,4622.0
2017-02-17 12:20:00,151.22,151.38,151.21,151.37,5025.0,129.5894,129.7265,129.5809,129.718,5025.0
2017-02-17 12:30:00,151.37,151.48,151.32,151.41,5461.0,129.718,129.8122,129.6751,129.7523,5461.0
2017-02-17 12:40:00,151.43,151.43,151.31,151.33,2650.0,129.7694,129.7694,129.6666,129.6837,2650.0
2017-02-17 12:50:00,151.36,151.39,151.22,151.28,4600.0,129.7094,129.7351,129.5894,129.6408,4600.0
2017-02-17 13:00:00,151.3,151.33,151.24,151.3,3855.0,129.658,129.6837,129.6066,129.658,3855.0
2017-02-17 13:10:00,151.32,151.4,151.29,151.37,5196.0,129.6751,129.7437,129.6494,129.718,5196.0
2017-02-17 13:20:00,151.39,151.6,151.39,151.47,7630.0,129.7351,129.9151,129.7351,129.8037,7630.0
2017-02-17 13:30:00,151.45,151.45,151.32,151.38,9362.0,129.7865,129.7865,129.6751,129.7265,9362.0
2017-02-17 13:40:00,151.33,151.51,151.33,151.41,6664.0,129.6837,129.8379,129.6837,129.7523,6664.0
2017-02-17 13:50:00,151.42,151.62,151.41,151.61,10093.0,129.7608,129.9322,129.7523,129.9236,10093.0
2017-02-17 14:00:00,151.63,151.7,151.6,151.63,4574.0,129.9408,130.0008,129.9151,129.9408,4574.0
2017-02-17 14:10:00,151.64,151.68,151.61,151.66,4036.0,129.9494,129.9836,129.9236,129.9665,4036.0
2017-02-17 14:20:00,151.66,151.69,151.57,151.58,6496.0,129.9665,129.9922,129.8894,129.8979,6496.0
2017-02-17 14:30:00,151.59,151.66,151.59,151.64,9433.0,129.9065,129.9665,129.9065,129.9494,9433.0
2017-02-17 14:40:00,151.62,151.78,151.62,151.74,7096.0,129.9322,130.0693,129.9322,130.0351,7096.0
2017-02-17 14:50:00,151.75,151.76,151.67,151.69,8258.0,130.0436,130.0522,129.9751,129.9922,8258.0
2017-02-17 15:00:00,151.69,151.73,151.67,151.69,9380.0,129.9922,130.0265,129.9751,129.9922,9380.0
2017-02-17 15:10:00,151.7,151.77,151.7,151.74,8046.0,130.0008,130.0608,130.0008,130.0351,8046.0
2017-02-17 15:20:00,151.74,151.74,151.59,151.65,16382.0,130.0351,130.0351,129.9065,129.9579,16382.0
2017-02-17 15:30:00,151.64,151.85,151.5,151.57,34002.0,129.9494,130.1293,129.8294,129.8894,34002.0
2017-02-17 15:40:00,151.61,151.81,151.57,151.68,18025.0,129.9236,130.095,129.8894,129.9836,18025.0
2017-02-17 15:50:00,151.68,151.93,151.67,151.9,52046.0,129.9836,130.1979,129.9751,130.1722,52046.0
2017-02-21 09:30:00,152.36,152.63,151.83,152.1,27581.0,130.5664,130.7977,130.1122,130.3436,27581.0
2017-02-21 09:40:00,152.15,152.28,151.67,151.73,16852.0,130.3864,130.4978,129.9751,130.0265,16852.0
2017-02-21 09:50:00,151.88,152.04,151.66,151.67,13436.0,130.155,130.2921,129.9665,129.9751,13436.0
2017-02-21 10:00:00,151.63,152.13,151.54,152.12,21935.0,129.9408,130.3693,129.8637,130.3607,21935.0
2017-02-21 10:10:00,152.15,152.18,151.83,151.88,17354.0,130.3864,130.4121,130.1122,130.155,17354.0
2017-02-21 10:20:00,151.89,152.05,151.82,151.96,29285.0,130.1636,130.3007,130.1036,130.2236,29285.0
2017-02-21 10:30:00,151.94,151.98,151.79,151.97,7128.0,130.2064,130.2407,130.0779,130.2322,7128.0
2017-02-21 10:40:00,151.94,152.3,151.94,152.14,24628.0,130.2064,130.5149,130.2064,130.3778,24628.0
2017-02-21 10:50:00,152.17,152.17,152.06,152.09,15082.0,130.4035,130.4035,130.3093,130.335,15082.0
2017-02-21 11:00:00,152.07,152.07,151.62,151.62,29013.0,130.3178,130.3178,129.9322,129.9322,29013.0
2017-02-21 11:10:00,151.64,151.74,151.59,151.72,10574.0,129.9494,130.0351,129.9065,130.0179,10574.0
2017-02-21 11:20:00,151.76,151.76,151.26,151.42,18469.0,130.0522,130.0522,129.6237,129.7608,18469.0
2017-02-21 11:30:00,151.43,151.53,151.29,151.29,12398.0,129.7694,129.8551,129.6494,129.6494,12398.0
2017-02-21 11:40:00,151.33,151.42,151.18,151.25,10334.0,129.6837,129.7608,129.5552,129.6151,10334.0
2017-02-21 11:50:00,151.28,151.38,151.14,151.33,6804.0,129.6408,129.7265,129.5209,129.6837,6804.0
2017-02-21 12:00:00,151.43,151.62,151.43,151.43,9690.0,129.7694,129.9322,129.7694,129.7694,9690.0
2017-02-21 12:10:00,151.43,151.53,151.35,151.4,9109.0,129.7694,129.8551,129.7008,129.7437,9109.0
2017-02-21 12:20:00,151.46,151.52,151.37,151.48,13755.0,129.7951,129.8465,129.718,129.8122,13755.0
2017-02-21 12:30:00,151.51,151.59,151.43,151.55,10495.0,129.8379,129.9065,129.7694,129.8722,10495.0
2017-02-21 12:40:00,151.54,151.54,151.4,151.44,8951.0,129.8637,129.8637,129.7437,129.778,8951.0
2017-02-21 12:50:00,151.48,151.54,151.45,151.48,6329.0,129.8122,129.8637,129.7865,129.8122,6329.0
2017-02-21 13:00:00,151.43,151.45,151.37,151.37,9770.0,129.7694,129.7865,129.718,129.718,9770.0
2017-02-21 13:10:00,151.37,151.38,151.29,151.33,8398.0,129.718,129.7265,129.6494,129.6837,8398.0
2017-02-21 13:20:00,151.34,151.34,151.23,151.23,12081.0,129.6923,129.6923,129.598,129.598,12081.0
2017-02-21 13:30:00,151.26,151.26,151.12,151.14,18186.0,129.6237,129.6237,129.5037,129.5209,18186.0
2017-02-21 13:40:00,151.11,151.19,151.06,151.07,12505.0,129.4952,129.5637,129.4523,129.4609,12505.0
2017-02-21 13:50:00,151.08,151.15,150.98,151.14,35493.0,129.4695,129.5294,129.3838,129.5209,35493.0
2017-02-21 14:00:00,151.12,151.27,151.05,151.21,22551.0,129.5037,129.6323,129.4437,129.5809,22551.0
2017-02-21 14:10:00,151.21,151.39,151.2,151.33,13713.0,129.5809,129.7351,129.5723,129.6837,13713.0
2017-02-21 14:20:00,151.34,151.54,151.34,151.54,9796.0,129.6923,129.8637,129.6923,129.8637,9796.0
2017-02-21 14:30:00,151.5,151.63,151.48,151.61,4720.0,129.8294,129.9408,129.8122,129.9236,4720.0
2017-02-21 14:40:00,151.62,151.8,151.6,151.74,10433.0,129.9322,130.0865,129.9151,130.0351,10433.0
2017-02-21 14:50:00,151.72,151.73,151.6,151.61,8564.0,130.0179,130.0265,129.9151,129.9236,8564.0
2017-02-21 15:00:00,151.6,151.66,151.53,151.65,9242.0,129.9151,129.9665,129.8551,129.9579,9242.0
2017-02-21 15:10:00,151.65,151.74,151.56,151.74,71102.0,129.9579,130.0351,129.8808,130.0351,71102.0
2017-02-21 15:20:00,151.74,151.94,151.74,151.91,13898.0,130.0351,130.2064,130.0351,130.1807,13898.0
2017-02-21 15:30:00,151.9,151.93,151.85,151.87,14526.0,130.1722,130.1979,130.1293,130.1465,14526.0
2017-02-21 15:40:00,151.88,151.92,151.84,151.91,29320.0,130.155,130.1893,130.1207,130.1807,29320.0
2017-02-21 15:50:00,151.91,151.99,151.75,151.79,67207.0,130.1807,130.2493,130.0436,130.0779,67207.0
2017-02-22 09:30:00,150.9,151.47,150.75,151.42,21843.0,129.3152,129.8037,129.1867,129.7608,21843.0
2017-02-22 09:40:00,151.5,151.91,151.35,151.79,16231.0,129.8294,130.1807,129.7008,130.0779,16231.0
2017-02-22 09:50:00,151.79,151.99,151.51,151.69,18019.0,130.0779,130.2493,129.8379,129.9922,18019.0
2017-02-22 10:00:00,151.74,151.9,151.69,151.77,20162.0,130.0351,130.1722,129.9922,130.0608,20162.0
2017-02-22 10:10:00,151.73,151.99,151.7,151.87,14261.0,130.0265,130.2493,130.0008,130.1465,14261.0
2017-02-22 10:20:00,151.9,151.97,151.76,151.91,8753.0,130.1722,130.2322,130.0522,130.1807,8753.0
2017-02-22 10:30:00,151.94,152.45,151.94,152.45,32555.0,130.2064,130.6435,130.2064,130.6435,32555.0
2017-02-22 10:40:00,152.41,152.51,152.27,152.37,12807.0,130.6092,130.6949,130.4892,130.5749,12807.0
2017-02-22 10:50:00,152.38,152.62,152.38,152.51,20350.0,130.5835,130.7892,130.5835,130.6949,20350.0
2017-02-22 11:00:00,152.47,152.65,152.46,152.64,23489.0,130.6606,130.8149,130.6521,130.8063,23489.0
2017-02-22 11:10:00,152.6,152.96,152.6,152.91,29002.0,130.772,131.0805,130.772,131.0377,29002.0
2017-02-22 11:20:00,152.91,153.11,152.77,153.07,25245.0,131.0377,131.2091,130.9177,131.1748,25245.0
2017-02-22 11:30:00,153.03,153.07,152.66,152.67,39017.0,131.1405,131.1748,130.8235,130.832,39017.0
2017-02-22 11:40:00,152.65,152.77,152.44,152.68,27776.0,130.8149,130.9177,130.6349,130.8406,27776.0
2017-02-22 11:50:00,152.71,152.72,152.57,152.58,17832.0,130.8663,130.8749,130.7463,130.7549,17832.0
2017-02-22 12:00:00,152.56,152.68,152.51,152.64,14395.0,130.7378,130.8406,130.6949,130.8063,14395.0
2017-02-22 12:10:00,152.65,152.68,152.49,152.53,11619.0,130.8149,130.8406,130.6778,130.712,11619.0
2017-02-22 12:20:00,152.53,152.68,152.53,152.68,8494.0,130.712,130.8406,130.712,130.8406,8494.0
2017-02-22 12:30:00,152.69,152.72,152.62,152.65,15082.0,130.8492,130.8749,130.7892,130.8149,15082.0
2017-02-22 12:40:00,152.6,152.73,152.59,152.61,10808.0,130.772,130.8834,130.7635,130.7806,10808.0
2017-02-22 12:50:00,152.6,152.71,152.56,152.69,17932.0,130.772,130.8663,130.7378,130.8492,17932.0
2017-02-22 13:00:00,152.65,152.8,152.63,152.75,22256.0,130.8149,130.9434,130.7977,130.9006,22256.0
2017-02-22 13:10:00,152.75,152.9,152.75,152.88,8000.0,130.9006,131.0291,130.9006,131.012,8000.0
2017-02-22 13:20:00,152.86,152.96,152.84,152.89,14735.0,130.9948,131.0805,130.9777,131.0206,14735.0
2017-02-22 13:30:00,152.9,152.92,152.83,152.92,9761.0,131.0291,131.0463,130.9691,131.0463,9761.0
2017-02-22 13:40:00,152.91,153.0,152.88,152.99,28978.0,131.0377,131.1148,131.012,131.1062,28978.0
2017-02-22 13:50:00,153.0,153.05,152.95,153.04,18631.0,131.1148,131.1577,131.072,131.1491,18631.0
2017-02-22 14:00:00,153.03,153.04,152.99,153.01,28873.0,131.1405,131.1491,131.1062,131.1234,28873.0
2017-02-22 14:10:00,153.0,153.01,152.74,152.86,27411.0,131.1148,131.1234,130.892,130.9948,27411.0
2017-02-22 14:20:00,152.81,152.98,152.79,152.95,12044.0,130.952,131.0977,130.9349,131.072,12044.0
2017-02-22 14:30:00,152.98,152.98,152.92,152.96,32269.0,131.0977,131.0977,131.0463,131.0805,32269.0
2017-02-22 14:40:00,152.94,153.19,152.94,153.15,11287.0,131.0634,131.2776,131.0634,131.2434,11287.0
2017-02-22 14:50:00,153.17,153.25,153.16,153.2,10327.0,131.2605,131.3291,131.2519,131.2862,10327.0
2017-02-22 15:00:00,153.19,153.21,153.05,153.06,10791.0,131.2776,131.2948,131.1577,131.1662,10791.0
2017-02-22 15:10:00,153.08,153.11,153.01,153.01,11499.0,131.1834,131.2091,131.1234,131.1234,11499.0
2017-02-22 15:20:00,152.99,153.08,152.84,152.91,12068.0,131.1062,131.1834,130.9777,131.0377,12068.0
2017-02-22 15:30:00,152.9,153.01,152.85,152.96,32441.0,131.0291,131.1234,130.9863,131.0805,32441.0
2017-02-22 15:40:00,152.99,153.07,152.94,152.96,36049.0,131.1062,131.1748,131.0634,131.0805,36049.0
2017-02-22 15:50:00,152.97,153.03,152.8,152.85,65901.0,131.0891,131.1405,130.9434,130.9863,65901.0
2017-02-23 09:30:00,153.52,153.88,152.7,152.97,27594.0,131.5604,131.8689,130.8577,131.0891,27594.0
2017-02-23 09:40:00,152.97,153.02,152.51,152.55,15326.0,131.0891,131.132,130.6949,130.7292,15326.0
2017-02-23 09:50:00,152.52,152.58,152.28,152.28,9502.0,130.7035,130.7549,130.4978,130.4978,9502.0
2017-02-23 10:00:00,152.32,152.38,151.88,151.92,19633.0,130.5321,130.5835,130.155,130.1893,19633.0
2017-02-23 10:10:00,151.91,151.91,151.39,151.6,15616.0,130.1807,130.1807,129.7351,129.9151,15616.0
2017-02-23 10:20:00,151.62,151.68,151.12,151.21,17915.0,129.9322,129.9836,129.5037,129.5809,17915.0
2017-02-23 10:30:00,151.21,151.55,151.19,151.29,17952.0,129.5809,129.8722,129.5637,129.6494,17952.0
2017-02-23 10:40:00,151.3,151.46,151.18,151.45,13709.0,129.658,129.7951,129.5552,129.7865,13709.0
2017-02-23 10:50:00,151.47,151.48,150.89,150.89,54714.0,129.8037,129.8122,129.3066,129.3066,54714.0
2017-02-23 11:00:00,150.93,151.11,150.73,150.73,17264.0,129.3409,129.4952,129.1695,129.1695,17264.0
2017-02-23 11:10:00,150.74,150.81,150.49,150.68,15406.0,129.1781,129.2381,128.9639,129.1267,15406.0
2017-02-23 11:20:00,150.69,150.74,150.37,150.41,29172.0,129.1352,129.1781,128.861,128.8953,29172.0
2017-02-23 11:30:00,150.4,150.67,150.34,150.39,32300.0,128.8867,129.1181,128.8353,128.8782,32300.0
2017-02-23 11:40:00,150.43,150.46,150.0,150.01,11436.0,128.9124,128.9381,128.5439,128.5525,11436.0
2017-02-23 11:50:00,150.02,150.13,149.93,149.93,14865.0,128.5611,128.6553,128.484,128.484,14865.0
2017-02-23 12:00:00,149.97,150.16,149.94,149.99,10137.0,128.5182,128.6811,128.4925,128.5354,10137.0
2017-02-23 12:10:00,150.0,150.15,149.89,150.07,32922.0,128.5439,128.6725,128.4497,128.6039,32922.0
2017-02-23 12:20:00,150.11,150.26,150.07,150.17,11963.0,128.6382,128.7668,128.6039,128.6896,11963.0
2017-02-23 12:30:00,150.19,150.8,150.19,150.78,10182.0,128.7068,129.2295,128.7068,129.2124,10182.0
2017-02-23 12:40:00,150.73,150.9,150.71,150.82,11092.0,129.1695,129.3152,129.1524,129.2466,11092.0
2017-02-23 12:50:00,150.8,150.84,150.57,150.57,8080.0,129.2295,129.2638,129.0324,129.0324,8080.0
2017-02-23 13:00:00,150.54,150.65,150.39,150.44,9285.0,129.0067,129.101,128.8782,128.921,9285.0
2017-02-23 13:10:00,150.42,150.5,150.4,150.48,25174.0,128.9039,128.9724,128.8867,128.9553,25174.0
2017-02-23 13:20:00,150.48,150.54,150.43,150.5,16057.0,128.9553,129.0067,128.9124,128.9724,16057.0
2017-02-23 13:30:00,150.5,150.56,150.48,150.5,18048.0,128.9724,129.0238,128.9553,128.9724,18048.0
2017-02-23 13:40:00,150.51,150.93,150.51,150.93,20207.0,128.981,129.3409,128.981,129.3409,20207.0
2017-02-23 13:50:00,150.92,151.09,150.84,151.03,18541.0,129.3323,129.478,129.2638,129.4266,18541.0
2017-02-23 14:00:00,151.0,151.27,150.94,151.18,22765.0,129.4009,129.6323,129.3495,129.5552,22765.0
2017-02-23 14:10:00,151.17,151.17,150.89,150.96,12726.0,129.5466,129.5466,129.3066,129.3666,12726.0
2017-02-23 14:20:00,150.98,151.05,150.92,150.97,12066.0,129.3838,129.4437,129.3323,129.3752,12066.0
2017-02-23 14:30:00,150.96,151.0,150.89,150.9,13555.0,129.3666,129.4009,129.3066,129.3152,13555.0
2017-02-23 14:40:00,150.91,150.98,150.9,150.94,10133.0,129.3238,129.3838,129.3152,129.3495,10133.0
2017-02-23 14:50:00,150.94,151.02,150.92,150.96,11008.0,129.3495,129.418,129.3323,129.3666,11008.0
2017-02-23 15:00:00,150.96,150.97,150.85,150.86,14945.0,129.3666,129.3752,129.2724,129.2809,14945.0
2017-02-23 15:10:00,150.85,150.93,150.85,150.9,17253.0,129.2724,129.3409,129.2724,129.3152,17253.0
2017-02-23 15:20:00,150.89,151.07,150.85,151.01,21533.0,129.3066,129.4609,129.2724,129.4095,21533.0
2017-02-23 15:30:00,151.01,151.17,150.95,151.17,37458.0,129.4095,129.5466,129.3581,129.5466,37458.0
2017-02-23 15:40:00,151.17,151.38,151.14,151.36,57041.0,129.5466,129.7265,129.5209,129.7094,57041.0
2017-02-23 15:50:00,151.37,151.55,151.26,151.48,123786.0,129.718,129.8722,129.6237,129.8122,123786.0
2017-02-24 09:30:00,150.41,151.0,150.06,150.68,35261.0,128.8953,129.4009,128.5954,129.1267,35261.0
2017-02-24 09:40:00,150.5,151.28,150.5,151.1,38141.0,128.9724,129.6408,128.9724,129.4866,38141.0
2017-02-24 09:50:00,151.06,151.2,150.79,151.13,48503.0,129.4523,129.5723,129.2209,129.5123,48503.0
2017-02-24 10:00:00,151.12,151.26,150.68,151.04,28048.0,129.5037,129.6237,129.1267,129.4352,28048.0
2017-02-24 10:10:00,151.0,151.0,150.47,150.55,20499.0,129.4009,129.4009,128.9467,129.0153,20499.0
2017-02-24 10:20:00,150.6,150.91,150.51,150.67,10594.0,129.0581,129.3238,128.981,129.1181,10594.0
2017-02-24 10:30:00,150.72,151.0,150.58,150.99,21565.0,129.161,129.4009,129.041,129.3923,21565.0
2017-02-24 10:40:00,150.94,151.0,150.62,150.81,29041.0,129.3495,129.4009,129.0753,129.2381,29041.0
2017-02-24 10:50:00,150.88,151.16,150.88,151.13,10800.0,129.2981,129.538,129.2981,129.5123,10800.0
2017-02-24 11:00:00,151.13,151.54,151.07,151.38,64395.0,129.5123,129.8637,129.4609,129.7265,64395.0
2017-02-24 11:10:00,151.41,151.49,151.07,151.17,10910.0,129.7523,129.8208,129.4609,129.5466,10910.0
2017-02-24 11:20:00,151.18,151.18,150.94,151.1,10650.0,129.5552,129.5552,129.3495,129.4866,10650.0
2017-02-24 11:30:00,151.09,151.13,150.77,150.83,6080.0,129.478,129.5123,129.2038,129.2552,6080.0
2017-02-24 11:40:00,150.83,150.84,150.58,150.6,24504.0,129.2552,129.2638,129.041,129.0581,24504.0
2017-02-24 11:50:00,150.62,150.63,150.27,150.27,21625.0,129.0753,129.0838,128.7753,128.7753,21625.0
2017-02-24 12:00:00,150.31,150.8,150.28,150.76,6799.0,128.8096,129.2295,128.7839,129.1952,6799.0
2017-02-24 12:10:00,150.73,150.79,150.58,150.6,2940.0,129.1695,129.2209,129.041,129.0581,2940.0
2017-02-24 12:20:00,150.56,150.67,150.54,150.58,8026.0,129.0238,129.1181,129.0067,129.041,8026.0
2017-02-24 12:30:00,150.59,150.6,150.43,150.48,9107.0,129.0495,129.0581,128.9124,128.9553,9107.0
2017-02-24 12:40:00,150.47,150.48,150.35,150.45,6859.0,128.9467,128.9553,128.8439,128.9296,6859.0
2017-02-24 12:50:00,150.49,150.49,150.28,150.35,4199.0,128.9639,128.9639,128.7839,128.8439,4199.0
2017-02-24 13:00:00,150.35,150.46,150.22,150.22,6574.0,128.8439,128.9381,128.7325,128.7325,6574.0
2017-02-24 13:10:00,150.23,150.35,150.22,150.23,7234.0,128.741,128.8439,128.7325,128.741,7234.0
2017-02-24 13:20:00,150.23,150.25,149.96,150.01,15287.0,128.741,128.7582,128.5097,128.5525,15287.0
2017-02-24 13:30:00,150.06,150.42,150.03,150.34,7754.0,128.5954,128.9039,128.5696,128.8353,7754.0
2017-02-24 13:40:00,150.28,150.66,150.28,150.58,11027.0,128.7839,129.1095,128.7839,129.041,11027.0
2017-02-24 13:50:00,150.57,150.65,150.5,150.61,5540.0,129.0324,129.101,128.9724,129.0667,5540.0
2017-02-24 14:00:00,150.6,150.64,150.55,150.64,3826.0,129.0581,129.0924,129.0153,129.0924,3826.0
2017-02-24 14:10:00,150.59,150.75,150.53,150.75,6506.0,129.0495,129.1867,128.9981,129.1867,6506.0
2017-02-24 14:20:00,150.81,150.88,150.74,150.87,4268.0,129.2381,129.2981,129.1781,129.2895,4268.0
2017-02-24 14:30:00,150.9,150.99,150.87,150.87,5303.0,129.3152,129.3923,129.2895,129.2895,5303.0
2017-02-24 14:40:00,150.88,150.91,150.81,150.85,5096.0,129.2981,129.3238,129.2381,129.2724,5096.0
2017-02-24 14:50:00,150.85,151.03,150.85,151.0,7814.0,129.2724,129.4266,129.2724,129.4009,7814.0
2017-02-24 15:00:00,151.01,151.05,150.99,151.03,10573.0,129.4095,129.4437,129.3923,129.4266,10573.0
2017-02-24 15:10:00,151.05,151.09,150.99,151.08,8102.0,129.4437,129.478,129.3923,129.4695,8102.0
2017-02-24 15:20:00,151.09,151.25,151.09,151.19,11461.0,129.478,129.6151,129.478,129.5637,11461.0
2017-02-24 15:30:00,151.2,151.2,151.01,151.01,30847.0,129.5723,129.5723,129.4095,129.4095,30847.0
2017-02-24 15:40:00,151.04,151.21,150.97,151.2,68903.0,129.4352,129.5809,129.3752,129.5723,68903.0
2017-02-24 15:50:00,151.21,151.28,151.02,151.16,131797.0,129.5809,129.6408,129.418,129.538,131797.0
2017-02-27 09:30:00,151.26,151.73,150.74,150.8,17819.0,129.6237,130.0265,129.1781,129.2295,17819.0
2017-02-27 09:40:00,150.75,151.28,150.7,150.88,14496.0,129.1867,129.6408,129.1438,129.2981,14496.0
2017-02-27 09:50:00,150.84,151.15,150.66,151.15,20224.0,129.2638,129.5294,129.1095,129.5294,20224.0
2017-02-27 10:00:00,151.19,151.61,151.05,151.53,25959.0,129.5637,129.9236,129.4437,129.8551,25959.0
2017-02-27 10:10:00,151.48,151.5,151.17,151.17,8169.0,129.8122,129.8294,129.5466,129.5466,8169.0
2017-02-27 10:20:00,151.22,151.41,151.19,151.4,7360.0,129.5894,129.7523,129.5637,129.7437,7360.0
2017-02-27 10:30:00,151.45,151.54,151.16,151.31,13851.0,129.7865,129.8637,129.538,129.6666,13851.0
2017-02-27 10:40:00,151.28,151.35,151.16,151.19,14298.0,129.6408,129.7008,129.538,129.5637,14298.0
2017-02-27 10:50:00,151.26,151.32,150.87,150.87,19123.0,129.6237,129.6751,129.2895,129.2895,19123.0
2017-02-27 11:00:00,150.94,151.08,150.89,150.93,17885.0,129.3495,129.4695,129.3066,129.3409,17885.0
2017-02-27 11:10:00,150.94,151.09,150.87,151.03,19506.0,129.3495,129.478,129.2895,129.4266,19506.0
2017-02-27 11:20:00,151.05,151.14,151.05,151.1,6784.0,129.4437,129.5209,129.4437,129.4866,6784.0
2017-02-27 11:30:00,151.1,151.1,150.8,150.8,6727.0,129.4866,129.4866,129.2295,129.2295,6727.0
2017-02-27 11:40:00,150.88,151.02,150.87,150.88,3866.0,129.2981,129.418,129.2895,129.2981,3866.0
2017-02-27 11:50:00,150.92,151.0,150.73,150.83,50549.0,129.3323,129.4009,129.1695,129.2552,50549.0
2017-02-27 12:00:00,150.84,151.2,150.84,151.16,8200.0,129.2638,129.5723,129.2638,129.538,8200.0
2017-02-27 12:10:00,151.2,151.3,151.13,151.19,11663.0,129.5723,129.658,129.5123,129.5637,11663.0
2017-02-27 12:20:00,151.18,151.24,151.1,151.15,8067.0,129.5552,129.6066,129.4866,129.5294,8067.0
2017-02-27 12:30:00,151.13,151.19,150.78,150.87,22218.0,129.5123,129.5637,129.2124,129.2895,22218.0
2017-02-27 12:40:00,150.9,151.03,150.77,150.98,13175.0,129.3152,129.4266,129.2038,129.3838,13175.0
2017-02-27 12:50:00,151.02,151.05,150.86,150.86,6205.0,129.418,129.4437,129.2809,129.2809,6205.0
2017-02-27 13:00:00,150.87,150.97,150.81,150.96,7141.0,129.2895,129.3752,129.2381,129.3666,7141.0
2017-02-27 13:10:00,150.97,150.98,150.81,150.88,5339.0,129.3752,129.3838,129.2381,129.2981,5339.0
2017-02-27 13:20:00,150.92,150.99,150.9,150.99,3100.0,129.3323,129.3923,129.3152,129.3923,3100.0
2017-02-27 13:30:00,150.99,150.99,150.83,150.9,5542.0,129.3923,129.3923,129.2552,129.3152,5542.0
2017-02-27 13:40:00,150.87,150.92,150.83,150.86,5752.0,129.2895,129.3323,129.2552,129.2809,5752.0
2017-02-27 13:50:00,150.89,150.94,150.84,150.85,3321.0,129.3066,129.3495,129.2638,129.2724,3321.0
2017-02-27 14:00:00,150.92,150.94,150.84,150.91,6895.0,129.3323,129.3495,129.2638,129.3238,6895.0
2017-02-27 14:10:00,150.9,150.91,150.74,150.81,24452.0,129.3152,129.3238,129.1781,129.2381,24452.0
2017-02-27 14:20:00,150.8,151.04,150.7,150.98,16673.0,129.2295,129.4352,129.1438,129.3838,16673.0
2017-02-27 14:30:00,151.0,151.04,150.94,150.99,17655.0,129.4009,129.4352,129.3495,129.3923,17655.0
2017-02-27 14:40:00,150.99,151.04,150.95,151.01,18695.0,129.3923,129.4352,129.3581,129.4095,18695.0
2017-02-27 14:50:00,150.98,151.11,150.96,151.06,15997.0,129.3838,129.4952,129.3666,129.4523,15997.0
2017-02-27 15:00:00,151.05,151.1,151.01,151.04,10615.0,129.4437,129.4866,129.4095,129.4352,10615.0
2017-02-27 15:10:00,151.03,151.09,150.97,151.03,20668.0,129.4266,129.478,129.3752,129.4266,20668.0
2017-02-27 15:20:00,151.0,151.06,150.99,151.04,12136.0,129.4009,129.4523,129.3923,129.4352,12136.0
2017-02-27 15:30:00,151.04,151.2,151.04,151.08,15757.0,129.4352,129.5723,129.4352,129.4695,15757.0
2017-02-27 15:40:00,151.09,151.13,150.99,151.03,27838.0,129.478,129.5123,129.3923,129.4266,27838.0
2017-02-27 15:50:00,151.03,151.28,151.03,151.27,48398.0,129.4266,129.6408,129.4266,129.6323,48398.0
2017-02-28 09:30:00,151.26,151.68,151.11,151.33,15552.0,129.6237,129.9836,129.4952,129.6837,15552.0
2017-02-28 09:40:00,151.38,151.51,151.08,151.13,7408.0,129.7265,129.8379,129.4695,129.5123,7408.0
2017-02-28 09:50:00,150.97,151.08,150.84,150.86,8225.0,129.3752,129.4695,129.2638,129.2809,8225.0
2017-02-28 10:00:00,150.94,150.97,150.81,150.92,20034.0,129.3495,129.3752,129.2381,129.3323,20034.0
2017-02-28 10:10:00,150.96,150.98,150.74,150.84,8135.0,129.3666,129.3838,129.1781,129.2638,8135.0
2017-02-28 10:20:00,150.79,150.79,150.6,150.6,2100.0,129.2209,129.2209,129.0581,129.0581,2100.0
2017-02-28 10:30:00,150.65,150.9,150.65,150.9,10189.0,129.101,129.3152,129.101,129.3152,10189.0
2017-02-28 10:40:00,150.88,151.02,150.83,151.02,5795.0,129.2981,129.418,129.2552,129.418,5795.0
2017-02-28 10:50:00,151.02,151.06,150.87,150.9,6850.0,129.418,129.4523,129.2895,129.3152,6850.0
2017-02-28 11:00:00,150.91,150.92,150.71,150.78,13666.0,129.3238,129.3323,129.1524,129.2124,13666.0
2017-02-28 11:10:00,150.79,150.92,150.75,150.85,5180.0,129.2209,129.3323,129.1867,129.2724,5180.0
2017-02-28 11:20:00,150.89,151.12,150.87,151.12,5700.0,129.3066,129.5037,129.2895,129.5037,5700.0
2017-02-28 11:30:00,151.12,151.12,150.98,151.04,7331.0,129.5037,129.5037,129.3838,129.4352,7331.0
2017-02-28 11:40:00,151.06,151.06,150.92,151.05,12664.0,129.4523,129.4523,129.3323,129.4437,12664.0
2017-02-28 11:50:00,151.05,151.11,150.99,151.03,5736.0,129.4437,129.4952,129.3923,129.4266,5736.0
2017-02-28 12:00:00,151.01,151.01,150.56,150.63,11167.0,129.4095,129.4095,129.0238,129.0838,11167.0
2017-02-28 12:10:00,150.62,150.62,150.43,150.49,9134.0,129.0753,129.0753,128.9124,128.9639,9134.0
2017-02-28 12:20:00,150.48,150.48,150.15,150.22,7573.0,128.9553,128.9553,128.6725,128.7325,7573.0
2017-02-28 12:30:00,150.22,150.23,150.14,150.18,6597.0,128.7325,128.741,128.6639,128.6982,6597.0
2017-02-28 12:40:00,150.21,150.21,150.1,150.18,5914.0,128.7239,128.7239,128.6296,128.6982,5914.0
2017-02-28 12:50:00,150.15,150.24,150.11,150.23,5894.0,128.6725,128.7496,128.6382,128.741,5894.0
2017-02-28 13:00:00,150.2,150.64,150.19,150.64,13636.0,128.7153,129.0924,128.7068,129.0924,13636.0
2017-02-28 13:10:00,150.65,150.65,150.37,150.52,27318.0,129.101,129.101,128.861,128.9896,27318.0
2017-02-28 13:20:00,150.51,150.62,150.45,150.53,8532.0,128.981,129.0753,128.9296,128.9981,8532.0
2017-02-28 13:30:00,150.57,150.96,150.56,150.96,28013.0,129.0324,129.3666,129.0238,129.3666,28013.0
2017-02-28 13:40:00,150.92,151.1,150.84,150.9,50002.0,129.3323,129.4866,129.2638,129.3152,50002.0
2017-02-28 13:50:00,150.86,150.89,150.77,150.84,5612.0,129.2809,129.3066,129.2038,129.2638,5612.0
2017-02-28 14:00:00,150.88,150.89,150.58,150.58,3641.0,129.2981,129.3066,129.041,129.041,3641.0
2017-02-28 14:10:00,150.58,150.6,150.38,150.38,4086.0,129.041,129.0581,128.8696,128.8696,4086.0
2017-02-28 14:20:00,150.41,150.72,150.37,150.72,28304.0,128.8953,129.161,128.861,129.161,28304.0
2017-02-28 14:30:00,150.72,150.72,150.6,150.67,6322.0,129.161,129.161,129.0581,129.1181,6322.0
2017-02-28 14:40:00,150.63,151.08,150.61,151.08,38522.0,129.0838,129.4695,129.0667,129.4695,38522.0
2017-02-28 14:50:00,151.04,151.04,150.95,151.01,91330.0,129.4352,129.4352,129.3581,129.4095,91330.0
2017-02-28 15:00:00,151.0,151.04,150.9,150.93,32492.0,129.4009,129.4352,129.3152,129.3409,32492.0
2017-02-28 15:10:00,150.93,151.17,150.92,151.17,15087.0,129.3409,129.5466,129.3323,129.5466,15087.0
2017-02-28 15:20:00,151.16,151.28,151.11,151.23,15063.0,129.538,129.6408,129.4952,129.598,15063.0
2017-02-28 15:30:00,151.17,151.22,150.91,150.95,16034.0,129.5466,129.5894,129.3238,129.3581,16034.0
2017-02-28 15:40:00,150.91,151.18,150.88,151.12,22405.0,129.3238,129.5552,129.2981,129.5037,22405.0
2017-02-28 15:50:00,151.13,151.19,151.05,151.09,64416.0,129.5123,129.5637,129.4437,129.478,64416.0
2017-03-01 09:30:00,153.68,153.93,153.07,153.72,41275.0,131.6976,131.9118,131.1748,131.7318,41275.0
2017-03-01 09:40:00,153.77,154.23,153.47,153.99,26716.0,131.7747,132.1689,131.5176,131.9632,26716.0
2017-03-01 09:50:00,153.94,154.45,153.69,154.45,28722.0,131.9204,132.3574,131.7061,132.3574,28722.0
2017-03-01 10:00:00,154.61,154.77,154.25,154.65,22852.0,132.4945,132.6316,132.186,132.5288,22852.0
2017-03-01 10:10:00,154.56,154.56,154.01,154.07,9600.0,132.4517,132.4517,131.9803,132.0318,9600.0
2017-03-01 10:20:00,154.14,154.41,154.05,154.05,7592.0,132.0918,132.3231,132.0146,132.0146,7592.0
2017-03-01 10:30:00,154.06,154.18,153.35,153.35,11610.0,132.0232,132.126,131.4148,131.4148,11610.0
2017-03-01 10:40:00,153.36,153.56,153.22,153.36,8252.0,131.4233,131.5947,131.3034,131.4233,8252.0
2017-03-01 10:50:00,153.35,153.63,153.27,153.59,9200.0,131.4148,131.6547,131.3462,131.6204,9200.0
2017-03-01 11:00:00,153.53,153.94,153.47,153.85,13497.0,131.569,131.9204,131.5176,131.8432,13497.0
2017-03-01 11:10:00,153.83,153.89,153.74,153.8,6259.0,131.8261,131.8775,131.749,131.8004,6259.0
2017-03-01 11:20:00,153.85,154.43,153.76,154.33,27184.0,131.8432,132.3403,131.7661,132.2546,27184.0
2017-03-01 11:30:00,154.34,154.35,154.18,154.3,14813.0,132.2631,132.2717,132.126,132.2289,14813.0
2017-03-01 11:40:00,154.31,154.6,154.3,154.35,20306.0,132.2374,132.486,132.2289,132.2717,20306.0
2017-03-01 11:50:00,154.34,154.45,154.34,154.35,22345.0,132.2631,132.3574,132.2631,132.2717,22345.0
2017-03-01 12:00:00,154.38,154.89,154.37,154.77,31923.0,132.2974,132.7345,132.2889,132.6316,31923.0
2017-03-01 12:10:00,154.79,154.9,154.52,154.59,13739.0,132.6488,132.743,132.4174,132.4774,13739.0
2017-03-01 12:20:00,154.58,154.58,154.38,154.56,16468.0,132.4688,132.4688,132.2974,132.4517,16468.0
2017-03-01 12:30:00,154.56,154.81,154.45,154.47,19771.0,132.4517,132.6659,132.3574,132.3746,19771.0
2017-03-01 12:40:00,154.47,154.51,154.4,154.51,16239.0,132.3746,132.4088,132.3146,132.4088,16239.0
2017-03-01 12:50:00,154.48,154.55,154.42,154.55,18742.0,132.3831,132.4431,132.3317,132.4431,18742.0
2017-03-01 13:00:00,154.58,154.84,154.52,154.79,21904.0,132.4688,132.6916,132.4174,132.6488,21904.0
2017-03-01 13:10:00,154.75,154.77,154.65,154.73,17332.0,132.6145,132.6316,132.5288,132.5974,17332.0
2017-03-01 13:20:00,154.74,154.85,154.65,154.85,21547.0,132.6059,132.7002,132.5288,132.7002,21547.0
2017-03-01 13:30:00,154.83,155.05,154.8,155.03,30248.0,132.6831,132.8716,132.6573,132.8544,30248.0
2017-03-01 13:40:00,155.03,155.71,155.03,155.46,63928.0,132.8544,133.4372,132.8544,133.2229,63928.0
2017-03-01 13:50:00,155.47,155.47,155.19,155.3,27742.0,133.2315,133.2315,132.9916,133.0858,27742.0
2017-03-01 14:00:00,155.28,155.51,155.28,155.44,20742.0,133.0687,133.2658,133.0687,133.2058,20742.0
2017-03-01 14:10:00,155.44,155.8,155.42,155.76,21519.0,133.2058,133.5143,133.1887,133.48,21519.0
2017-03-01 14:20:00,155.74,155.97,155.72,155.97,30205.0,133.4629,133.66,133.4457,133.66,30205.0
2017-03-01 14:30:00,155.96,156.11,155.65,155.71,54017.0,133.6514,133.78,133.3858,133.4372,54017.0
2017-03-01 14:40:00,155.68,155.89,155.66,155.89,19752.0,133.4115,133.5914,133.3943,133.5914,19752.0
2017-03-01 14:50:00,155.94,156.1,155.92,156.06,25004.0,133.6343,133.7714,133.6171,133.7371,25004.0
2017-03-01 15:00:00,156.06,156.08,155.86,155.86,31882.0,133.7371,133.7543,133.5657,133.5657,31882.0
2017-03-01 15:10:00,155.86,155.97,155.8,155.97,32132.0,133.5657,133.66,133.5143,133.66,32132.0
2017-03-01 15:20:00,155.98,156.05,155.88,156.04,59100.0,133.6686,133.7285,133.5829,133.72,59100.0
2017-03-01 15:30:00,156.03,156.05,155.82,155.84,110696.0,133.7114,133.7285,133.5314,133.5486,110696.0
2017-03-01 15:40:00,155.86,156.08,155.85,155.89,72769.0,133.5657,133.7543,133.5572,133.5914,72769.0
2017-03-01 15:50:00,155.89,155.93,155.4,155.54,129598.0,133.5914,133.6257,133.1715,133.2915,129598.0
2017-03-02 09:30:00,155.35,155.57,154.67,155.3,33116.0,133.1287,133.3172,132.5459,133.0858,33116.0
2017-03-02 09:40:00,155.34,155.69,155.09,155.09,29177.0,133.1201,133.42,132.9059,132.9059,29177.0
2017-03-02 09:50:00,155.14,155.72,155.0,155.72,46103.0,132.9487,133.4457,132.8287,133.4457,46103.0
2017-03-02 10:00:00,155.63,155.63,155.01,155.06,20304.0,133.3686,133.3686,132.8373,132.8802,20304.0
2017-03-02 10:10:00,155.0,155.36,154.91,155.36,12144.0,132.8287,133.1372,132.7516,133.1372,12144.0
2017-03-02 10:20:00,155.37,155.45,155.14,155.23,21688.0,133.1458,133.2144,132.9487,133.0258,21688.0
2017-03-02 10:30:00,155.19,155.22,154.95,154.95,11891.0,132.9916,133.0173,132.7859,132.7859,11891.0
2017-03-02 10:40:00,154.95,155.23,154.9,155.23,10910.0,132.7859,133.0258,132.743,133.0258,10910.0
2017-03-02 10:50:00,155.23,155.23,155.03,155.03,7228.0,133.0258,133.0258,132.8544,132.8544,7228.0
2017-03-02 11:00:00,155.0,155.09,154.53,154.6,18435.0,132.8287,132.9059,132.426,132.486,18435.0
2017-03-02 11:10:00,154.59,154.64,154.41,154.41,10729.0,132.4774,132.5202,132.3231,132.3231,10729.0
2017-03-02 11:20:00,154.45,154.76,154.36,154.36,11990.0,132.3574,132.6231,132.2803,132.2803,11990.0
2017-03-02 11:30:00,154.41,154.41,154.08,154.24,7570.0,132.3231,132.3231,132.0403,132.1774,7570.0
2017-03-02 11:40:00,154.18,154.47,154.18,154.33,29621.0,132.126,132.3746,132.126,132.2546,29621.0
2017-03-02 11:50:00,154.35,154.41,154.22,154.22,9228.0,132.2717,132.3231,132.1603,132.1603,9228.0
2017-03-02 12:00:00,154.21,154.23,153.93,154.1,28620.0,132.1517,132.1689,131.9118,132.0575,28620.0
2017-03-02 12:10:00,154.08,154.2,153.9,153.9,15196.0,132.0403,132.1432,131.8861,131.8861,15196.0
2017-03-02 12:20:00,153.94,153.99,153.5,153.76,18300.0,131.9204,131.9632,131.5433,131.7661,18300.0
2017-03-02 12:30:00,153.82,153.92,153.74,153.8,5600.0,131.8175,131.9032,131.749,131.8004,5600.0
2017-03-02 12:40:00,153.81,153.81,153.52,153.62,27355.0,131.809,131.809,131.5604,131.6461,27355.0
2017-03-02 12:50:00,153.6,153.89,153.6,153.71,8076.0,131.629,131.8775,131.629,131.7233,8076.0
2017-03-02 13:00:00,153.67,153.69,153.51,153.59,8162.0,131.689,131.7061,131.5519,131.6204,8162.0
2017-03-02 13:10:00,153.56,153.65,153.46,153.49,6696.0,131.5947,131.6718,131.509,131.5347,6696.0
2017-03-02 13:20:00,153.55,153.98,153.51,153.95,8719.0,131.5861,131.9546,131.5519,131.9289,8719.0
2017-03-02 13:30:00,153.95,154.09,153.89,153.98,4505.0,131.9289,132.0489,131.8775,131.9546,4505.0
2017-03-02 13:40:00,153.99,154.05,153.89,153.94,6873.0,131.9632,132.0146,131.8775,131.9204,6873.0
2017-03-02 13:50:00,153.97,154.11,153.9,154.06,5747.0,131.9461,132.066,131.8861,132.0232,5747.0
2017-03-02 14:00:00,154.12,154.22,154.05,154.11,8310.0,132.0746,132.1603,132.0146,132.066,8310.0
2017-03-02 14:10:00,154.03,154.08,153.83,153.83,7823.0,131.9975,132.0403,131.8261,131.8261,7823.0
2017-03-02 14:20:00,153.81,154.09,153.76,153.97,7270.0,131.809,132.0489,131.7661,131.9461,7270.0
2017-03-02 14:30:00,154.08,154.31,154.06,154.31,4982.0,132.0403,132.2374,132.0232,132.2374,4982.0
2017-03-02 14:40:00,154.33,154.33,154.08,154.23,6935.0,132.2546,132.2546,132.0403,132.1689,6935.0
2017-03-02 14:50:00,154.18,154.18,153.96,154.01,6729.0,132.126,132.126,131.9375,131.9803,6729.0
2017-03-02 15:00:00,154.03,154.11,153.97,154.01,4699.0,131.9975,132.066,131.9461,131.9803,4699.0
2017-03-02 15:10:00,154.02,154.09,153.64,153.64,8928.0,131.9889,132.0489,131.6633,131.6633,8928.0
2017-03-02 15:20:00,153.64,153.77,153.53,153.61,14163.0,131.6633,131.7747,131.569,131.6376,14163.0
2017-03-02 15:30:00,153.6,153.62,153.33,153.35,23764.0,131.629,131.6461,131.3976,131.4148,23764.0
2017-03-02 15:40:00,153.4,153.44,153.1,153.15,43223.0,131.4576,131.4919,131.2005,131.2434,43223.0
2017-03-02 15:50:00,153.14,153.28,153.0,153.05,97091.0,131.2348,131.3548,131.1148,131.1577,97091.0
2017-03-03 09:30:00,153.18,154.11,153.18,153.56,20865.0,131.2691,132.066,131.2691,131.5947,20865.0
2017-03-03 09:40:00,153.53,153.53,152.76,152.87,31653.0,131.569,131.569,130.9091,131.0034,31653.0
2017-03-03 09:50:00,152.87,152.96,152.13,152.16,23959.0,131.0034,131.0805,130.3693,130.395,23959.0
2017-03-03 10:00:00,152.29,152.56,151.9,152.54,26119.0,130.5064,130.7378,130.1722,130.7206,26119.0
2017-03-03 10:10:00,152.54,152.74,152.08,152.09,23349.0,130.7206,130.892,130.3264,130.335,23349.0
2017-03-03 10:20:00,152.08,152.08,151.57,151.92,32203.0,130.3264,130.3264,129.8894,130.1893,32203.0
2017-03-03 10:30:00,151.96,152.05,151.7,151.97,15928.0,130.2236,130.3007,130.0008,130.2322,15928.0
2017-03-03 10:40:00,152.02,152.18,151.98,152.07,31979.0,130.275,130.4121,130.2407,130.3178,31979.0
2017-03-03 10:50:00,152.11,152.4,152.09,152.12,13341.0,130.3521,130.6006,130.335,130.3607,13341.0
2017-03-03 11:00:00,152.07,152.18,151.97,152.1,8525.0,130.3178,130.4121,130.2322,130.3436,8525.0
2017-03-03 11:10:00,152.08,152.27,152.04,152.07,7831.0,130.3264,130.4892,130.2921,130.3178,7831.0
2017-03-03 11:20:00,152.07,152.41,152.07,152.28,5254.0,130.3178,130.6092,130.3178,130.4978,5254.0
2017-03-03 11:30:00,152.26,152.43,152.18,152.31,8413.0,130.4807,130.6264,130.4121,130.5235,8413.0
2017-03-03 11:40:00,152.31,152.41,152.14,152.28,8384.0,130.5235,130.6092,130.3778,130.4978,8384.0
2017-03-03 11:50:00,152.3,152.43,152.29,152.35,6399.0,130.5149,130.6264,130.5064,130.5578,6399.0
2017-03-03 12:00:00,152.34,152.34,152.15,152.15,6522.0,130.5492,130.5492,130.3864,130.3864,6522.0
2017-03-03 12:10:00,152.14,152.19,151.98,152.05,9595.0,130.3778,130.4207,130.2407,130.3007,9595.0
2017-03-03 12:20:00,152.07,152.12,152.01,152.12,7291.0,130.3178,130.3607,130.2664,130.3607,7291.0
2017-03-03 12:30:00,152.11,152.28,152.09,152.19,8842.0,130.3521,130.4978,130.335,130.4207,8842.0
2017-03-03 12:40:00,152.15,152.31,152.15,152.21,5751.0,130.3864,130.5235,130.3864,130.4378,5751.0
2017-03-03 12:50:00,152.18,152.25,152.14,152.17,21079.0,130.4121,130.4721,130.3778,130.4035,21079.0
2017-03-03 13:00:00,152.14,152.21,151.96,152.14,8605.0,130.3778,130.4378,130.2236,130.3778,8605.0
2017-03-03 13:10:00,152.16,152.22,151.79,151.86,7232.0,130.395,130.4464,130.0779,130.1379,7232.0
2017-03-03 13:20:00,151.81,152.0,151.79,152.0,7722.0,130.095,130.2579,130.0779,130.2579,7722.0
2017-03-03 13:30:00,152.09,152.21,152.04,152.11,13010.0,130.335,130.4378,130.2921,130.3521,13010.0
2017-03-03 13:40:00,152.09,152.44,152.09,152.41,9185.0,130.335,130.6349,130.335,130.6092,9185.0
2017-03-03 13:50:00,152.48,152.51,152.28,152.28,4864.0,130.6692,130.6949,130.4978,130.4978,4864.0
2017-03-03 14:00:00,152.31,152.5,152.31,152.5,3919.0,130.5235,130.6863,130.5235,130.6863,3919.0
2017-03-03 14:10:00,152.49,152.6,152.31,152.35,5473.0,130.6778,130.772,130.5235,130.5578,5473.0
2017-03-03 14:20:00,152.34,152.56,152.34,152.49,10075.0,130.5492,130.7378,130.5492,130.6778,10075.0
2017-03-03 14:30:00,152.53,152.84,152.52,152.72,16588.0,130.712,130.9777,130.7035,130.8749,16588.0
2017-03-03 14:40:00,152.74,152.74,152.56,152.56,11687.0,130.892,130.892,130.7378,130.7378,11687.0
2017-03-03 14:50:00,152.61,152.8,152.57,152.8,17899.0,130.7806,130.9434,130.7463,130.9434,17899.0
2017-03-03 15:00:00,152.8,152.84,152.69,152.72,11380.0,130.9434,130.9777,130.8492,130.8749,11380.0
2017-03-03 15:10:00,152.75,152.75,152.68,152.75,11560.0,130.9006,130.9006,130.8406,130.9006,11560.0
2017-03-03 15:20:00,152.77,152.94,152.74,152.87,18330.0,130.9177,131.0634,130.892,131.0034,18330.0
2017-03-03 15:30:00,152.89,153.02,152.75,153.02,22881.0,131.0206,131.132,130.9006,131.132,22881.0
2017-03-03 15:40:00,153.03,153.03,152.73,152.77,34516.0,131.1405,131.1405,130.8834,130.9177,34516.0
2017-03-03 15:50:00,152.78,153.04,152.76,153.0,65635.0,130.9263,131.1491,130.9091,131.1148,65635.0
2017-03-06 09:30:00,152.49,152.49,151.1,151.57,21485.0,130.6778,130.6778,129.4866,129.8894,21485.0
2017-03-06 09:40:00,151.51,151.97,151.51,151.89,15757.0,129.8379,130.2322,129.8379,130.1636,15757.0
2017-03-06 09:50:00,151.98,152.43,151.73,152.41,33490.0,130.2407,130.6264,130.0265,130.6092,33490.0
2017-03-06 10:00:00,152.41,152.72,152.11,152.68,12144.0,130.6092,130.8749,130.3521,130.8406,12144.0
2017-03-06 10:10:00,152.77,152.92,152.6,152.64,10327.0,130.9177,131.0463,130.772,130.8063,10327.0
2017-03-06 10:20:00,152.61,152.86,152.6,152.76,6736.0,130.7806,130.9948,130.772,130.9091,6736.0
2017-03-06 10:30:00,152.72,152.75,152.3,152.5,6072.0,130.8749,130.9006,130.5149,130.6863,6072.0
2017-03-06 10:40:00,152.5,152.69,152.39,152.61,12315.0,130.6863,130.8492,130.5921,130.7806,12315.0
2017-03-06 10:50:00,152.66,152.72,152.52,152.7,9612.0,130.8235,130.8749,130.7035,130.8577,9612.0
2017-03-06 11:00:00,152.68,152.73,152.47,152.55,13440.0,130.8406,130.8834,130.6606,130.7292,13440.0
2017-03-06 11:10:00,152.56,153.06,152.53,153.06,6327.0,130.7378,131.1662,130.712,131.1662,6327.0
2017-03-06 11:20:00,153.05,153.25,152.97,153.08,29243.0,131.1577,131.3291,131.0891,131.1834,29243.0
2017-03-06 11:30:00,153.05,153.06,152.81,152.81,5323.0,131.1577,131.1662,130.952,130.952,5323.0
2017-03-06 11:40:00,152.87,152.95,152.75,152.8,9826.0,131.0034,131.072,130.9006,130.9434,9826.0
2017-03-06 11:50:00,152.85,152.85,152.55,152.65,5987.0,130.9863,130.9863,130.7292,130.8149,5987.0
2017-03-06 12:00:00,152.69,152.81,152.69,152.74,3964.0,130.8492,130.952,130.8492,130.892,3964.0
2017-03-06 12:10:00,152.72,152.78,152.6,152.67,5161.0,130.8749,130.9263,130.772,130.832,5161.0
2017-03-06 12:20:00,152.67,152.84,152.63,152.72,5898.0,130.832,130.9777,130.7977,130.8749,5898.0
2017-03-06 12:30:00,152.68,152.72,152.62,152.67,4099.0,130.8406,130.8749,130.7892,130.832,4099.0
2017-03-06 12:40:00,152.67,152.85,152.66,152.68,4328.0,130.832,130.9863,130.8235,130.8406,4328.0
2017-03-06 12:50:00,152.74,152.79,152.67,152.7,2618.0,130.892,130.9349,130.832,130.8577,2618.0
2017-03-06 13:00:00,152.76,152.85,152.73,152.81,4622.0,130.9091,130.9863,130.8834,130.952,4622.0
2017-03-06 13:10:00,152.8,152.97,152.78,152.88,5482.0,130.9434,131.0891,130.9263,131.012,5482.0
2017-03-06 13:20:00,152.85,153.03,152.85,153.02,3395.0,130.9863,131.1405,130.9863,131.132,3395.0
2017-03-06 13:30:00,152.99,153.06,152.94,153.06,6700.0,131.1062,131.1662,131.0634,131.1662,6700.0
2017-03-06 13:40:00,153.09,153.09,152.84,152.96,10194.0,131.1919,131.1919,130.9777,131.0805,10194.0
2017-03-06 13:50:00,152.89,153.08,152.89,153.08,6470.0,131.0206,131.1834,131.0206,131.1834,6470.0
2017-03-06 14:00:00,153.01,153.17,153.0,153.11,5446.0,131.1234,131.2605,131.1148,131.2091,5446.0
2017-03-06 14:10:00,153.03,153.21,153.03,153.12,7465.0,131.1405,131.2948,131.1405,131.2177,7465.0
2017-03-06 14:20:00,153.09,153.18,153.05,153.12,7707.0,131.1919,131.2691,131.1577,131.2177,7707.0
2017-03-06 14:30:00,153.11,153.12,152.86,152.93,9223.0,131.2091,131.2177,130.9948,131.0548,9223.0
2017-03-06 14:40:00,152.92,152.96,152.83,152.87,12136.0,131.0463,131.0805,130.9691,131.0034,12136.0
2017-03-06 14:50:00,152.88,152.93,152.8,152.93,8961.0,131.012,131.0548,130.9434,131.0548,8961.0
2017-03-06 15:00:00,152.95,153.09,152.89,153.09,27434.0,131.072,131.1919,131.0206,131.1919,27434.0
2017-03-06 15:10:00,153.07,153.47,153.07,153.43,11954.0,131.1748,131.5176,131.1748,131.4833,11954.0
2017-03-06 15:20:00,153.39,153.42,153.18,153.2,14770.0,131.449,131.4747,131.2691,131.2862,14770.0
2017-03-06 15:30:00,153.19,153.35,153.08,153.34,18572.0,131.2776,131.4148,131.1834,131.4062,18572.0
2017-03-06 15:40:00,153.33,153.44,153.25,153.34,31328.0,131.3976,131.4919,131.3291,131.4062,31328.0
2017-03-06 15:50:00,153.34,153.34,153.14,153.21,61360.0,131.4062,131.4062,131.2348,131.2948,61360.0
2017-03-07 09:30:00,152.97,153.03,152.51,152.65,14023.0,131.0891,131.1405,130.6949,130.8149,14023.0
2017-03-07 09:40:00,152.67,152.78,152.12,152.69,22798.0,130.832,130.9263,130.3607,130.8492,22798.0
2017-03-07 09:50:00,152.69,152.75,152.31,152.75,8960.0,130.8492,130.9006,130.5235,130.9006,8960.0
2017-03-07 10:00:00,152.7,153.01,152.28,152.83,20469.0,130.8577,131.1234,130.4978,130.9691,20469.0
2017-03-07 10:10:00,152.81,153.18,152.8,153.14,16155.0,130.952,131.2691,130.9434,131.2348,16155.0
2017-03-07 10:20:00,153.21,153.4,153.06,153.33,5076.0,131.2948,131.4576,131.1662,131.3976,5076.0
2017-03-07 10:30:00,153.3,153.44,153.27,153.43,6121.0,131.3719,131.4919,131.3462,131.4833,6121.0
2017-03-07 10:40:00,153.36,153.56,153.17,153.25,12610.0,131.4233,131.5947,131.2605,131.3291,12610.0
2017-03-07 10:50:00,153.19,153.27,153.1,153.21,17232.0,131.2776,131.3462,131.2005,131.2948,17232.0
2017-03-07 11:00:00,153.26,153.37,153.1,153.16,9449.0,131.3376,131.4319,131.2005,131.2519,9449.0
2017-03-07 11:10:00,153.17,153.34,153.12,153.19,8800.0,131.2605,131.4062,131.2177,131.2776,8800.0
2017-03-07 11:20:00,153.19,153.22,152.75,152.75,4684.0,131.2776,131.3034,130.9006,130.9006,4684.0
2017-03-07 11:30:00,152.75,152.86,152.6,152.8,4200.0,130.9006,130.9948,130.772,130.9434,4200.0
2017-03-07 11:40:00,152.76,152.98,152.76,152.98,4503.0,130.9091,131.0977,130.9091,131.0977,4503.0
2017-03-07 11:50:00,152.95,152.98,152.83,152.83,4602.0,131.072,131.0977,130.9691,130.9691,4602.0
2017-03-07 12:00:00,152.89,152.89,152.62,152.79,5510.0,131.0206,131.0206,130.7892,130.9349,5510.0
2017-03-07 12:10:00,152.76,152.77,152.63,152.7,3895.0,130.9091,130.9177,130.7977,130.8577,3895.0
2017-03-07 12:20:00,152.74,152.87,152.69,152.86,3100.0,130.892,131.0034,130.8492,130.9948,3100.0
2017-03-07 12:30:00,152.85,152.86,152.66,152.85,5053.0,130.9863,130.9948,130.8235,130.9863,5053.0
2017-03-07 12:40:00,152.8,152.9,152.8,152.84,2913.0,130.9434,131.0291,130.9434,130.9777,2913.0
2017-03-07 12:50:00,152.89,152.95,152.85,152.87,3450.0,131.0206,131.072,130.9863,131.0034,3450.0
2017-03-07 13:00:00,152.92,153.11,152.91,153.1,10146.0,131.0463,131.2091,131.0377,131.2005,10146.0
2017-03-07 13:10:00,153.12,153.24,153.05,153.16,4868.0,131.2177,131.3205,131.1577,131.2519,4868.0
2017-03-07 13:20:00,153.18,153.18,153.05,153.05,5707.0,131.2691,131.2691,131.1577,131.1577,5707.0
2017-03-07 13:30:00,153.06,153.12,152.83,152.83,4206.0,131.1662,131.2177,130.9691,130.9691,4206.0
2017-03-07 13:40:00,152.79,152.97,152.79,152.92,3221.0,130.9349,131.0891,130.9349,131.0463,3221.0
2017-03-07 13:50:00,152.88,152.92,152.84,152.84,4481.0,131.012,131.0463,130.9777,130.9777,4481.0
2017-03-07 14:00:00,152.88,153.06,152.84,153.02,3355.0,131.012,131.1662,130.9777,131.132,3355.0
2017-03-07 14:10:00,152.98,153.1,152.98,153.06,3728.0,131.0977,131.2005,131.0977,131.1662,3728.0
2017-03-07 14:20:00,153.08,153.16,153.05,153.1,5383.0,131.1834,131.2519,131.1577,131.2005,5383.0
2017-03-07 14:30:00,153.11,153.24,152.95,153.22,7283.0,131.2091,131.3205,131.072,131.3034,7283.0
2017-03-07 14:40:00,153.21,153.34,153.13,153.15,7877.0,131.2948,131.4062,131.2262,131.2434,7877.0
2017-03-07 14:50:00,153.17,153.46,153.12,153.45,14678.0,131.2605,131.509,131.2177,131.5005,14678.0
2017-03-07 15:00:00,153.47,153.49,153.37,153.37,11741.0,131.5176,131.5347,131.4319,131.4319,11741.0
2017-03-07 15:10:00,153.39,153.62,153.36,153.62,11062.0,131.449,131.6461,131.4233,131.6461,11062.0
2017-03-07 15:20:00,153.63,153.71,153.45,153.5,14971.0,131.6547,131.7233,131.5005,131.5433,14971.0
2017-03-07 15:30:00,153.52,153.54,153.43,153.49,29546.0,131.5604,131.5776,131.4833,131.5347,29546.0
2017-03-07 15:40:00,153.47,153.56,153.32,153.55,64259.0,131.5176,131.5947,131.389,131.5861,64259.0
2017-03-07 15:50:00,153.54,153.69,153.45,153.57,97484.0,131.5776,131.7061,131.5005,131.6033,97484.0
2017-03-08 09:30:00,154.12,154.37,153.63,154.14,14339.0,132.0746,132.2889,131.6547,132.0918,14339.0
2017-03-08 09:40:00,154.18,154.7,154.17,154.65,9357.0,132.126,132.5717,132.1175,132.5288,9357.0
2017-03-08 09:50:00,154.59,154.63,154.17,154.17,11612.0,132.4774,132.5117,132.1175,132.1175,11612.0
2017-03-08 10:00:00,154.19,154.43,154.0,154.04,13701.0,132.1346,132.3403,131.9718,132.0061,13701.0
2017-03-08 10:10:00,154.04,154.4,153.98,154.4,19261.0,132.0061,132.3146,131.9546,132.3146,19261.0
2017-03-08 10:20:00,154.37,154.62,154.26,154.58,8459.0,132.2889,132.5031,132.1946,132.4688,8459.0
2017-03-08 10:30:00,154.53,154.59,154.25,154.29,6104.0,132.426,132.4774,132.186,132.2203,6104.0
2017-03-08 10:40:00,154.3,154.39,154.2,154.39,14345.0,132.2289,132.306,132.1432,132.306,14345.0
2017-03-08 10:50:00,154.38,154.51,154.19,154.42,11245.0,132.2974,132.4088,132.1346,132.3317,11245.0
2017-03-08 11:00:00,154.44,154.48,154.14,154.35,12962.0,132.3488,132.3831,132.0918,132.2717,12962.0
2017-03-08 11:10:00,154.39,154.74,154.31,154.59,12778.0,132.306,132.6059,132.2374,132.4774,12778.0
2017-03-08 11:20:00,154.58,154.67,154.53,154.67,4080.0,132.4688,132.5459,132.426,132.5459,4080.0
2017-03-08 11:30:00,154.56,154.56,154.25,154.34,8825.0,132.4517,132.4517,132.186,132.2631,8825.0
2017-03-08 11:40:00,154.36,154.48,154.3,154.48,25891.0,132.2803,132.3831,132.2289,132.3831,25891.0
2017-03-08 11:50:00,154.48,154.5,154.31,154.44,9710.0,132.3831,132.4003,132.2374,132.3488,9710.0
2017-03-08 12:00:00,154.4,154.55,154.32,154.48,14563.0,132.3146,132.4431,132.246,132.3831,14563.0
2017-03-08 12:10:00,154.48,154.56,154.38,154.51,5314.0,132.3831,132.4517,132.2974,132.4088,5314.0
2017-03-08 12:20:00,154.46,154.62,154.43,154.52,4983.0,132.366,132.5031,132.3403,132.4174,4983.0
2017-03-08 12:30:00,154.52,154.59,154.42,154.44,4680.0,132.4174,132.4774,132.3317,132.3488,4680.0
2017-03-08 12:40:00,154.43,154.52,154.39,154.45,6568.0,132.3403,132.4174,132.306,132.3574,6568.0
2017-03-08 12:50:00,154.44,154.55,154.41,154.47,6616.0,132.3488,132.4431,132.3231,132.3746,6616.0
2017-03-08 13:00:00,154.46,154.55,154.33,154.51,19324.0,132.366,132.4431,132.2546,132.4088,19324.0
2017-03-08 13:10:00,154.52,154.84,154.49,154.7,4631.0,132.4174,132.6916,132.3917,132.5717,4631.0
2017-03-08 13:20:00,154.75,154.76,154.54,154.54,9330.0,132.6145,132.6231,132.4345,132.4345,9330.0
2017-03-08 13:30:00,154.61,154.64,154.52,154.57,4202.0,132.4945,132.5202,132.4174,132.4602,4202.0
2017-03-08 13:40:00,154.58,154.63,154.46,154.5,5942.0,132.4688,132.5117,132.366,132.4003,5942.0
2017-03-08 13:50:00,154.55,154.56,154.38,154.52,7981.0,132.4431,132.4517,132.2974,132.4174,7981.0
2017-03-08 14:00:00,154.42,154.42,154.27,154.33,11976.0,132.3317,132.3317,132.2032,132.2546,11976.0
2017-03-08 14:10:00,154.3,154.33,154.2,154.3,16852.0,132.2289,132.2546,132.1432,132.2289,16852.0
2017-03-08 14:20:00,154.26,154.26,154.08,154.23,12823.0,132.1946,132.1946,132.0403,132.1689,12823.0
2017-03-08 14:30:00,154.26,154.27,154.02,154.11,7167.0,132.1946,132.2032,131.9889,132.066,7167.0
2017-03-08 14:40:00,154.12,154.18,154.09,154.18,8997.0,132.0746,132.126,132.0489,132.126,8997.0
2017-03-08 14:50:00,154.14,154.18,153.99,154.05,9035.0,132.0918,132.126,131.9632,132.0146,9035.0
2017-03-08 15:00:00,153.97,154.08,153.97,154.06,4452.0,131.9461,132.0403,131.9461,132.0232,4452.0
2017-03-08 15:10:00,154.08,154.13,153.93,153.93,36834.0,132.0403,132.0832,131.9118,131.9118,36834.0
2017-03-08 15:20:00,153.92,153.93,153.7,153.71,8716.0,131.9032,131.9118,131.7147,131.7233,8716.0
2017-03-08 15:30:00,153.7,153.74,153.29,153.38,30874.0,131.7147,131.749,131.3633,131.4405,30874.0
2017-03-08 15:40:00,153.38,153.41,153.17,153.22,30046.0,131.4405,131.4662,131.2605,131.3034,30046.0
2017-03-08 15:50:00,153.19,153.23,152.97,153.03,108169.0,131.2776,131.3119,131.0891,131.1405,108169.0
2017-03-09 09:30:00,153.18,153.66,153.03,153.29,20020.0,131.2691,131.6804,131.1405,131.3633,20020.0
2017-03-09 09:40:00,153.36,153.59,153.19,153.46,8956.0,131.4233,131.6204,131.2776,131.509,8956.0
2017-03-09 09:50:00,153.46,153.59,153.2,153.39,13753.0,131.509,131.6204,131.2862,131.449,13753.0
2017-03-09 10:00:00,153.38,153.63,153.38,153.46,10225.0,131.4405,131.6547,131.4405,131.509,10225.0
2017-03-09 10:10:00,153.45,153.45,153.03,153.13,26793.0,131.5005,131.5005,131.1405,131.2262,26793.0
2017-03-09 10:20:00,153.13,153.13,152.99,153.0,8010.0,131.2262,131.2262,131.1062,131.1148,8010.0
2017-03-09 10:30:00,153.03,153.1,152.74,152.74,11867.0,131.1405,131.2005,130.892,130.892,11867.0
2017-03-09 10:40:00,152.71,152.72,152.16,152.33,21280.0,130.8663,130.8749,130.395,130.5407,21280.0
2017-03-09 10:50:00,152.38,152.69,152.29,152.67,22378.0,130.5835,130.8492,130.5064,130.832,22378.0
2017-03-09 11:00:00,152.71,152.74,152.37,152.68,15936.0,130.8663,130.892,130.5749,130.8406,15936.0
2017-03-09 11:10:00,152.74,152.78,152.6,152.75,15548.0,130.892,130.9263,130.772,130.9006,15548.0
2017-03-09 11:20:00,152.7,152.76,152.51,152.76,11041.0,130.8577,130.9091,130.6949,130.9091,11041.0
2017-03-09 11:30:00,152.82,152.93,152.79,152.8,6590.0,130.9606,131.0548,130.9349,130.9434,6590.0
2017-03-09 11:40:00,152.8,152.86,152.7,152.85,5655.0,130.9434,130.9948,130.8577,130.9863,5655.0
2017-03-09 11:50:00,152.87,152.9,152.63,152.68,4826.0,131.0034,131.0291,130.7977,130.8406,4826.0
2017-03-09 12:00:00,152.7,152.73,152.53,152.53,3816.0,130.8577,130.8834,130.712,130.712,3816.0
2017-03-09 12:10:00,152.57,152.61,152.53,152.57,7914.0,130.7463,130.7806,130.712,130.7463,7914.0
2017-03-09 12:20:00,152.55,152.56,152.35,152.4,5509.0,130.7292,130.7378,130.5578,130.6006,5509.0
2017-03-09 12:30:00,152.37,152.37,152.13,152.24,7601.0,130.5749,130.5749,130.3693,130.4635,7601.0
2017-03-09 12:40:00,152.26,152.31,152.18,152.22,7005.0,130.4807,130.5235,130.4121,130.4464,7005.0
2017-03-09 12:50:00,152.26,152.51,152.26,152.43,6164.0,130.4807,130.6949,130.4807,130.6264,6164.0
2017-03-09 13:00:00,152.44,152.47,152.3,152.39,11290.0,130.6349,130.6606,130.5149,130.5921,11290.0
2017-03-09 13:10:00,152.34,152.35,152.24,152.29,10600.0,130.5492,130.5578,130.4635,130.5064,10600.0
2017-03-09 13:20:00,152.29,152.34,151.9,151.94,7602.0,130.5064,130.5492,130.1722,130.2064,7602.0
2017-03-09 13:30:00,151.91,151.97,151.76,151.88,11508.0,130.1807,130.2322,130.0522,130.155,11508.0
2017-03-09 13:40:00,151.94,152.04,151.85,151.87,9399.0,130.2064,130.2921,130.1293,130.1465,9399.0
2017-03-09 13:50:00,151.85,152.0,151.56,151.59,57846.0,130.1293,130.2579,129.8808,129.9065,57846.0
2017-03-09 14:00:00,151.61,151.67,151.41,151.63,65838.0,129.9236,129.9751,129.7523,129.9408,65838.0
2017-03-09 14:10:00,151.66,151.72,151.44,151.58,12583.0,129.9665,130.0179,129.778,129.8979,12583.0
2017-03-09 14:20:00,151.55,151.83,151.53,151.83,26463.0,129.8722,130.1122,129.8551,130.1122,26463.0
2017-03-09 14:30:00,151.84,151.84,151.45,151.49,8907.0,130.1207,130.1207,129.7865,129.8208,8907.0
2017-03-09 14:40:00,151.49,151.67,151.38,151.53,9391.0,129.8208,129.9751,129.7265,129.8551,9391.0
2017-03-09 14:50:00,151.5,151.71,151.5,151.69,12513.0,129.8294,130.0093,129.8294,129.9922,12513.0
2017-03-09 15:00:00,151.64,151.92,151.64,151.9,13084.0,129.9494,130.1893,129.9494,130.1722,13084.0
2017-03-09 15:10:00,151.86,152.02,151.86,152.02,14651.0,130.1379,130.275,130.1379,130.275,14651.0
2017-03-09 15:20:00,152.0,152.11,151.88,152.04,22586.0,130.2579,130.3521,130.155,130.2921,22586.0
2017-03-09 15:30:00,152.1,152.28,152.07,152.12,19809.0,130.3436,130.4978,130.3178,130.3607,19809.0
2017-03-09 15:40:00,152.11,152.26,152.05,152.05,24857.0,130.3521,130.4807,130.3007,130.3007,24857.0
2017-03-09 15:50:00,152.03,152.21,151.99,152.18,55629.0,130.2836,130.4378,130.2493,130.4121,55629.0
2017-03-10 09:30:00,153.46,154.55,153.0,154.19,43603.0,131.509,132.4431,131.1148,132.1346,43603.0
2017-03-10 09:40:00,154.12,154.39,153.72,154.39,21310.0,132.0746,132.306,131.7318,132.306,21310.0
2017-03-10 09:50:00,154.41,154.61,154.29,154.31,41328.0,132.3231,132.4945,132.2203,132.2374,41328.0
2017-03-10 10:00:00,154.4,154.47,154.21,154.32,11883.0,132.3146,132.3746,132.1517,132.246,11883.0
2017-03-10 10:10:00,154.35,154.4,154.0,154.21,12786.0,132.2717,132.3146,131.9718,132.1517,12786.0
2017-03-10 10:20:00,154.18,154.29,154.13,154.21,10819.0,132.126,132.2203,132.0832,132.1517,10819.0
2017-03-10 10:30:00,154.17,154.17,153.85,153.91,11759.0,132.1175,132.1175,131.8432,131.8947,11759.0
2017-03-10 10:40:00,153.9,154.08,153.8,153.9,29780.0,131.8861,132.0403,131.8004,131.8861,29780.0
2017-03-10 10:50:00,153.88,153.96,153.8,153.84,25602.0,131.8689,131.9375,131.8004,131.8347,25602.0
2017-03-10 11:00:00,153.84,153.85,153.32,153.56,23853.0,131.8347,131.8432,131.389,131.5947,23853.0
2017-03-10 11:10:00,153.59,153.74,153.52,153.69,9970.0,131.6204,131.749,131.5604,131.7061,9970.0
2017-03-10 11:20:00,153.71,154.11,153.71,154.0,26759.0,131.7233,132.066,131.7233,131.9718,26759.0
2017-03-10 11:30:00,154.05,154.19,153.97,154.13,25482.0,132.0146,132.1346,131.9461,132.0832,25482.0
2017-03-10 11:40:00,154.1,154.24,153.83,153.84,20934.0,132.0575,132.1774,131.8261,131.8347,20934.0
2017-03-10 11:50:00,153.85,154.11,153.78,153.99,6317.0,131.8432,132.066,131.7832,131.9632,6317.0
2017-03-10 12:00:00,153.97,154.01,153.82,154.0,7180.0,131.9461,131.9803,131.8175,131.9718,7180.0
2017-03-10 12:10:00,153.98,154.22,153.98,154.19,3765.0,131.9546,132.1603,131.9546,132.1346,3765.0
2017-03-10 12:20:00,154.22,154.46,154.22,154.46,6539.0,132.1603,132.366,132.1603,132.366,6539.0
2017-03-10 12:30:00,154.47,154.49,154.28,154.34,9640.0,132.3746,132.3917,132.2117,132.2631,9640.0
2017-03-10 12:40:00,154.29,154.44,154.19,154.38,26987.0,132.2203,132.3488,132.1346,132.2974,26987.0
2017-03-10 12:50:00,154.35,154.36,153.99,154.2,9104.0,132.2717,132.2803,131.9632,132.1432,9104.0
2017-03-10 13:00:00,154.2,154.21,153.76,153.89,12014.0,132.1432,132.1517,131.7661,131.8775,12014.0
2017-03-10 13:10:00,153.89,154.12,153.88,154.06,5505.0,131.8775,132.0746,131.8689,132.0232,5505.0
2017-03-10 13:20:00,154.09,154.31,153.97,154.23,35050.0,132.0489,132.2374,131.9461,132.1689,35050.0
2017-03-10 13:30:00,154.26,154.4,154.17,154.38,22214.0,132.1946,132.3146,132.1175,132.2974,22214.0
2017-03-10 13:40:00,154.35,154.51,154.19,154.5,9656.0,132.2717,132.4088,132.1346,132.4003,9656.0
2017-03-10 13:50:00,154.56,154.63,154.41,154.47,11845.0,132.4517,132.5117,132.3231,132.3746,11845.0
2017-03-10 14:00:00,154.49,154.51,154.3,154.4,5266.0,132.3917,132.4088,132.2289,132.3146,5266.0
2017-03-10 14:10:00,154.44,154.47,154.28,154.34,5131.0,132.3488,132.3746,132.2117,132.2631,5131.0
2017-03-10 14:20:00,154.34,154.45,154.32,154.41,5320.0,132.2631,132.3574,132.246,132.3231,5320.0
2017-03-10 14:30:00,154.41,154.44,154.29,154.39,7702.0,132.3231,132.3488,132.2203,132.306,7702.0
2017-03-10 14:40:00,154.4,154.47,154.31,154.33,7497.0,132.3146,132.3746,132.2374,132.2546,7497.0
2017-03-10 14:50:00,154.32,154.39,154.26,154.31,5360.0,132.246,132.306,132.1946,132.2374,5360.0
2017-03-10 15:00:00,154.31,154.42,154.23,154.26,8393.0,132.2374,132.3317,132.1689,132.1946,8393.0
2017-03-10 15:10:00,154.26,154.33,154.2,154.23,34800.0,132.1946,132.2546,132.1432,132.1689,34800.0
2017-03-10 15:20:00,154.26,154.44,154.21,154.42,10471.0,132.1946,132.3488,132.1517,132.3317,10471.0
2017-03-10 15:30:00,154.44,154.47,154.19,154.2,13092.0,132.3488,132.3746,132.1346,132.1432,13092.0
2017-03-10 15:40:00,154.19,154.33,154.11,154.31,24796.0,132.1346,132.2546,132.066,132.2374,24796.0
2017-03-10 15:50:00,154.29,154.44,154.18,154.33,41974.0,132.2203,132.3488,132.126,132.2546,41974.0
2017-03-13 09:30:00,154.3,154.57,153.84,154.18,18772.0,132.2289,132.4602,131.8347,132.126,18772.0
2017-03-13 09:40:00,154.35,154.51,154.15,154.26,15942.0,132.2717,132.4088,132.1003,132.1946,15942.0
2017-03-13 09:50:00,154.21,154.35,153.85,153.85,14862.0,132.1517,132.2717,131.8432,131.8432,14862.0
2017-03-13 10:00:00,153.78,154.1,153.78,153.83,12169.0,131.7832,132.0575,131.7832,131.8261,12169.0
2017-03-13 10:10:00,153.96,154.06,153.85,153.98,8318.0,131.9375,132.0232,131.8432,131.9546,8318.0
2017-03-13 10:20:00,153.98,154.11,153.9,154.03,6687.0,131.9546,132.066,131.8861,131.9975,6687.0
2017-03-13 10:30:00,154.06,154.15,153.93,154.0,14606.0,132.0232,132.1003,131.9118,131.9718,14606.0
2017-03-13 10:40:00,153.98,154.0,153.67,153.76,7166.0,131.9546,131.9718,131.689,131.7661,7166.0
2017-03-13 10:50:00,153.7,153.89,153.7,153.89,4551.0,131.7147,131.8775,131.7147,131.8775,4551.0
2017-03-13 11:00:00,153.8,153.87,153.7,153.85,5845.0,131.8004,131.8604,131.7147,131.8432,5845.0
2017-03-13 11:10:00,153.91,153.92,153.68,153.68,4082.0,131.8947,131.9032,131.6976,131.6976,4082.0
2017-03-13 11:20:00,153.69,153.69,153.44,153.47,8234.0,131.7061,131.7061,131.4919,131.5176,8234.0
2017-03-13 11:30:00,153.56,153.95,153.54,153.95,7097.0,131.5947,131.9289,131.5776,131.9289,7097.0
2017-03-13 11:40:00,153.95,154.05,153.93,153.99,10231.0,131.9289,132.0146,131.9118,131.9632,10231.0
2017-03-13 11:50:00,153.97,154.06,153.88,154.0,7318.0,131.9461,132.0232,131.8689,131.9718,7318.0
2017-03-13 12:00:00,154.04,154.15,153.97,154.06,10615.0,132.0061,132.1003,131.9461,132.0232,10615.0
2017-03-13 12:10:00,154.03,154.27,154.01,154.15,9976.0,131.9975,132.2032,131.9803,132.1003,9976.0
2017-03-13 12:20:00,154.2,154.26,154.11,154.12,5400.0,132.1432,132.1946,132.066,132.0746,5400.0
2017-03-13 12:30:00,154.12,154.24,154.09,154.12,3200.0,132.0746,132.1774,132.0489,132.0746,3200.0
2017-03-13 12:40:00,154.14,154.44,154.11,154.41,6716.0,132.0918,132.3488,132.066,132.3231,6716.0
2017-03-13 12:50:00,154.41,154.48,154.38,154.38,4256.0,132.3231,132.3831,132.2974,132.2974,4256.0
2017-03-13 13:00:00,154.38,154.38,154.15,154.22,2211.0,132.2974,132.2974,132.1003,132.1603,2211.0
2017-03-13 13:10:00,154.23,154.27,154.06,154.1,3856.0,132.1689,132.2032,132.0232,132.0575,3856.0
2017-03-13 13:20:00,154.07,154.21,154.03,154.2,2000.0,132.0318,132.1517,131.9975,132.1432,2000.0
2017-03-13 13:30:00,154.17,154.17,154.05,154.08,2583.0,132.1175,132.1175,132.0146,132.0403,2583.0
2017-03-13 13:40:00,154.1,154.13,153.93,153.98,22245.0,132.0575,132.0832,131.9118,131.9546,22245.0
2017-03-13 13:50:00,153.97,154.01,153.85,153.85,6239.0,131.9461,131.9803,131.8432,131.8432,6239.0
2017-03-13 14:00:00,153.88,153.91,153.84,153.84,2500.0,131.8689,131.8947,131.8347,131.8347,2500.0
2017-03-13 14:10:00,153.81,153.91,153.77,153.84,7299.0,131.809,131.8947,131.7747,131.8347,7299.0
2017-03-13 14:20:00,153.84,154.05,153.77,153.98,8781.0,131.8347,132.0146,131.7747,131.9546,8781.0
2017-03-13 14:30:00,153.98,154.19,153.98,154.16,7450.0,131.9546,132.1346,131.9546,132.1089,7450.0
2017-03-13 14:40:00,154.14,154.22,154.07,154.19,4215.0,132.0918,132.1603,132.0318,132.1346,4215.0
2017-03-13 14:50:00,154.14,154.19,154.08,154.18,4313.0,132.0918,132.1346,132.0403,132.126,4313.0
2017-03-13 15:00:00,154.21,154.24,154.09,154.24,8493.0,132.1517,132.1774,132.0489,132.1774,8493.0
2017-03-13 15:10:00,154.26,154.35,154.13,154.15,6399.0,132.1946,132.2717,132.0832,132.1003,6399.0
2017-03-13 15:20:00,154.13,154.23,154.11,154.19,17169.0,132.0832,132.1689,132.066,132.1346,17169.0
2017-03-13 15:30:00,154.19,154.2,154.07,154.12,16910.0,132.1346,132.1432,132.0318,132.0746,16910.0
2017-03-13 15:40:00,154.11,154.4,154.09,154.34,23959.0,132.066,132.3146,132.0489,132.2631,23959.0
2017-03-13 15:50:00,154.34,154.51,154.2,154.5,65911.0,132.2631,132.4088,132.1432,132.4003,65911.0
2017-03-14 09:30:00,153.42,153.42,152.68,153.24,13572.0,131.4747,131.4747,130.8406,131.3205,13572.0
2017-03-14 09:40:00,153.27,153.46,152.82,152.93,11987.0,131.3462,131.509,130.9606,131.0548,11987.0
2017-03-14 09:50:00,152.93,153.0,152.6,152.64,9403.0,131.0548,131.1148,130.772,130.8063,9403.0
2017-03-14 10:00:00,152.6,152.6,151.97,151.97,12558.0,130.772,130.772,130.2322,130.2322,12558.0
2017-03-14 10:10:00,152.04,152.46,152.02,152.18,6815.0,130.2921,130.6521,130.275,130.4121,6815.0
2017-03-14 10:20:00,152.16,152.21,152.04,152.04,5400.0,130.395,130.4378,130.2921,130.2921,5400.0
2017-03-14 10:30:00,152.02,152.27,151.82,152.06,16581.0,130.275,130.4892,130.1036,130.3093,16581.0
2017-03-14 10:40:00,152.06,152.06,151.64,151.76,15703.0,130.3093,130.3093,129.9494,130.0522,15703.0
2017-03-14 10:50:00,151.71,152.27,151.71,152.27,19548.0,130.0093,130.4892,130.0093,130.4892,19548.0
2017-03-14 11:00:00,152.31,152.38,152.13,152.3,15152.0,130.5235,130.5835,130.3693,130.5149,15152.0
2017-03-14 11:10:00,152.27,152.74,152.17,152.66,9985.0,130.4892,130.892,130.4035,130.8235,9985.0
2017-03-14 11:20:00,152.59,152.64,152.45,152.51,13735.0,130.7635,130.8063,130.6435,130.6949,13735.0
2017-03-14 11:30:00,152.56,152.68,152.35,152.38,8036.0,130.7378,130.8406,130.5578,130.5835,8036.0
2017-03-14 11:40:00,152.45,152.49,152.16,152.21,14771.0,130.6435,130.6778,130.395,130.4378,14771.0
2017-03-14 11:50:00,152.25,152.38,151.98,152.0,35314.0,130.4721,130.5835,130.2407,130.2579,35314.0
2017-03-14 12:00:00,152.03,152.13,151.27,151.32,34302.0,130.2836,130.3693,129.6323,129.6751,34302.0
2017-03-14 12:10:00,151.29,151.33,151.07,151.23,42864.0,129.6494,129.6837,129.4609,129.598,42864.0
2017-03-14 12:20:00,151.22,151.45,151.16,151.45,8876.0,129.5894,129.7865,129.538,129.7865,8876.0
2017-03-14 12:30:00,151.44,151.65,151.41,151.65,20143.0,129.778,129.9579,129.7523,129.9579,20143.0
2017-03-14 12:40:00,151.65,151.86,151.59,151.67,11615.0,129.9579,130.1379,129.9065,129.9751,11615.0
2017-03-14 12:50:00,151.65,151.65,151.46,151.54,6192.0,129.9579,129.9579,129.7951,129.8637,6192.0
2017-03-14 13:00:00,151.58,151.75,151.58,151.75,6491.0,129.8979,130.0436,129.8979,130.0436,6491.0
2017-03-14 13:10:00,151.74,151.99,151.64,151.83,13080.0,130.0351,130.2493,129.9494,130.1122,13080.0
2017-03-14 13:20:00,151.83,152.09,151.78,152.03,5980.0,130.1122,130.335,130.0693,130.2836,5980.0
2017-03-14 13:30:00,152.06,152.09,151.9,151.99,3673.0,130.3093,130.335,130.1722,130.2493,3673.0
2017-03-14 13:40:00,151.99,151.99,151.77,151.77,5010.0,130.2493,130.2493,130.0608,130.0608,5010.0
2017-03-14 13:50:00,151.78,151.79,151.53,151.67,15143.0,130.0693,130.0779,129.8551,129.9751,15143.0
2017-03-14 14:00:00,151.66,151.77,151.65,151.74,5300.0,129.9665,130.0608,129.9579,130.0351,5300.0
2017-03-14 14:10:00,151.74,151.74,151.45,151.54,8621.0,130.0351,130.0351,129.7865,129.8637,8621.0
2017-03-14 14:20:00,151.52,151.79,151.46,151.77,7617.0,129.8465,130.0779,129.7951,130.0608,7617.0
2017-03-14 14:30:00,151.8,152.07,151.75,152.02,18886.0,130.0865,130.3178,130.0436,130.275,18886.0
2017-03-14 14:40:00,152.0,152.08,151.83,151.83,6749.0,130.2579,130.3264,130.1122,130.1122,6749.0
2017-03-14 14:50:00,151.82,151.82,151.49,151.5,13054.0,130.1036,130.1036,129.8208,129.8294,13054.0
2017-03-14 15:00:00,151.5,151.82,151.5,151.75,17070.0,129.8294,130.1036,129.8294,130.0436,17070.0
2017-03-14 15:10:00,151.77,151.95,151.7,151.94,20910.0,130.0608,130.215,130.0008,130.2064,20910.0
2017-03-14 15:20:00,151.97,152.32,151.97,152.29,15022.0,130.2322,130.5321,130.2322,130.5064,15022.0
2017-03-14 15:30:00,152.26,152.51,152.15,152.41,19687.0,130.4807,130.6949,130.3864,130.6092,19687.0
2017-03-14 15:40:00,152.39,152.51,152.22,152.47,28838.0,130.5921,130.6949,130.4464,130.6606,28838.0
2017-03-14 15:50:00,152.48,152.52,152.29,152.45,55809.0,130.6692,130.7035,130.5064,130.6435,55809.0
2017-03-15 09:30:00,152.82,153.37,152.13,153.28,19255.0,130.9606,131.4319,130.3693,131.3548,19255.0
2017-03-15 09:40:00,153.23,153.49,152.92,153.27,13707.0,131.3119,131.5347,131.0463,131.3462,13707.0
2017-03-15 09:50:00,153.28,154.04,153.28,153.96,9328.0,131.3548,132.0061,131.3548,131.9375,9328.0
2017-03-15 10:00:00,153.96,154.12,153.83,154.08,19269.0,131.9375,132.0746,131.8261,132.0403,19269.0
2017-03-15 10:10:00,154.11,154.4,154.11,154.37,12130.0,132.066,132.3146,132.066,132.2889,12130.0
2017-03-15 10:20:00,154.36,154.74,154.35,154.68,14025.0,132.2803,132.6059,132.2717,132.5545,14025.0
2017-03-15 10:30:00,154.69,154.93,154.68,154.78,23507.0,132.5631,132.7688,132.5545,132.6402,23507.0
2017-03-15 10:40:00,154.78,155.04,154.58,154.58,20342.0,132.6402,132.863,132.4688,132.4688,20342.0
2017-03-15 10:50:00,154.57,154.71,154.32,154.46,5915.0,132.4602,132.5802,132.246,132.366,5915.0
2017-03-15 11:00:00,154.47,154.75,154.41,154.71,19872.0,132.3746,132.6145,132.3231,132.5802,19872.0
2017-03-15 11:10:00,154.71,154.78,154.47,154.48,5041.0,132.5802,132.6402,132.3746,132.3831,5041.0
2017-03-15 11:20:00,154.49,154.81,154.32,154.81,12722.0,132.3917,132.6659,132.246,132.6659,12722.0
2017-03-15 11:30:00,154.72,154.88,154.71,154.78,8931.0,132.5888,132.7259,132.5802,132.6402,8931.0
2017-03-15 11:40:00,154.78,154.8,154.6,154.6,11657.0,132.6402,132.6573,132.486,132.486,11657.0
2017-03-15 11:50:00,154.59,154.73,154.53,154.73,11097.0,132.4774,132.5974,132.426,132.5974,11097.0
2017-03-15 12:00:00,154.7,154.88,154.7,154.79,5760.0,132.5717,132.7259,132.5717,132.6488,5760.0
2017-03-15 12:10:00,154.83,154.96,154.79,154.89,10098.0,132.6831,132.7945,132.6488,132.7345,10098.0
2017-03-15 12:20:00,154.9,155.07,154.87,154.89,9120.0,132.743,132.8887,132.7173,132.7345,9120.0
2017-03-15 12:30:00,154.88,155.03,154.81,154.81,13204.0,132.7259,132.8544,132.6659,132.6659,13204.0
2017-03-15 12:40:00,154.87,155.08,154.83,155.08,6572.0,132.7173,132.8973,132.6831,132.8973,6572.0
2017-03-15 12:50:00,155.04,155.1,154.95,155.01,9835.0,132.863,132.9144,132.7859,132.8373,9835.0
2017-03-15 13:00:00,154.99,155.08,154.91,155.04,15891.0,132.8202,132.8973,132.7516,132.863,15891.0
2017-03-15 13:10:00,155.03,155.05,154.89,154.91,12368.0,132.8544,132.8716,132.7345,132.7516,12368.0
2017-03-15 13:20:00,154.91,155.06,154.85,155.06,13611.0,132.7516,132.8802,132.7002,132.8802,13611.0
2017-03-15 13:30:00,155.08,155.18,154.88,155.05,12109.0,132.8973,132.983,132.7259,132.8716,12109.0
2017-03-15 13:40:00,155.08,155.2,155.02,155.02,6238.0,132.8973,133.0001,132.8459,132.8459,6238.0
2017-03-15 13:50:00,155.04,155.42,154.94,155.39,14915.0,132.863,133.1887,132.7773,133.163,14915.0
2017-03-15 14:00:00,155.45,156.02,155.19,155.61,40636.0,133.2144,133.7028,132.9916,133.3515,40636.0
2017-03-15 14:10:00,155.58,156.0,155.58,155.87,11136.0,133.3258,133.6857,133.3258,133.5743,11136.0
2017-03-15 14:20:00,155.83,156.03,155.78,155.91,6401.0,133.54,133.7114,133.4972,133.6086,6401.0
2017-03-15 14:30:00,155.93,156.14,155.86,156.08,11024.0,133.6257,133.8057,133.5657,133.7543,11024.0
2017-03-15 14:40:00,156.1,156.59,156.0,156.53,13525.0,133.7714,134.1913,133.6857,134.1399,13525.0
2017-03-15 14:50:00,156.53,156.78,156.43,156.48,26715.0,134.1399,134.3541,134.0542,134.097,26715.0
2017-03-15 15:00:00,156.53,156.68,156.44,156.57,29487.0,134.1399,134.2684,134.0628,134.1742,29487.0
2017-03-15 15:10:00,156.55,157.19,156.44,157.01,56369.0,134.157,134.7055,134.0628,134.5512,56369.0
2017-03-15 15:20:00,156.9,157.1,156.78,157.06,23581.0,134.457,134.6284,134.3541,134.5941,23581.0
2017-03-15 15:30:00,157.04,157.3,156.98,157.24,48926.0,134.5769,134.7997,134.5255,134.7483,48926.0
2017-03-15 15:40:00,157.23,157.23,156.68,156.76,42753.0,134.7398,134.7398,134.2684,134.337,42753.0
2017-03-15 15:50:00,156.78,156.89,156.38,156.47,104052.0,134.3541,134.4484,134.0113,134.0885,104052.0
2017-03-16 09:30:00,156.89,157.01,155.61,156.01,28816.0,134.4484,134.5512,133.3515,133.6943,28816.0
2017-03-16 09:40:00,155.91,156.2,155.68,155.76,10465.0,133.6086,133.8571,133.4115,133.48,10465.0
2017-03-16 09:50:00,155.82,155.82,155.35,155.55,10948.0,133.5314,133.5314,133.1287,133.3001,10948.0
2017-03-16 10:00:00,155.61,156.12,155.59,156.02,20622.0,133.3515,133.7885,133.3343,133.7028,20622.0
2017-03-16 10:10:00,155.95,155.95,155.32,155.32,16754.0,133.6429,133.6429,133.103,133.103,16754.0
2017-03-16 10:20:00,155.26,155.42,155.21,155.34,12826.0,133.0515,133.1887,133.0087,133.1201,12826.0
2017-03-16 10:30:00,155.28,155.56,155.25,155.34,9520.0,133.0687,133.3086,133.043,133.1201,9520.0
2017-03-16 10:40:00,155.31,155.48,155.22,155.44,10062.0,133.0944,133.2401,133.0173,133.2058,10062.0
2017-03-16 10:50:00,155.4,155.46,155.1,155.12,17524.0,133.1715,133.2229,132.9144,132.9316,17524.0
2017-03-16 11:00:00,155.09,155.14,154.58,154.84,14947.0,132.9059,132.9487,132.4688,132.6916,14947.0
2017-03-16 11:10:00,154.83,154.85,154.48,154.59,12891.0,132.6831,132.7002,132.3831,132.4774,12891.0
2017-03-16 11:20:00,154.62,154.9,154.46,154.8,14001.0,132.5031,132.743,132.366,132.6573,14001.0
2017-03-16 11:30:00,154.76,154.94,154.61,154.76,16102.0,132.6231,132.7773,132.4945,132.6231,16102.0
2017-03-16 11:40:00,154.72,155.12,154.69,155.08,7833.0,132.5888,132.9316,132.5631,132.8973,7833.0
2017-03-16 11:50:00,155.12,155.45,155.12,155.45,9236.0,132.9316,133.2144,132.9316,133.2144,9236.0
2017-03-16 12:00:00,155.44,155.45,155.06,155.1,7400.0,133.2058,133.2144,132.8802,132.9144,7400.0
2017-03-16 12:10:00,155.18,155.5,155.17,155.49,9471.0,132.983,133.2572,132.9744,133.2486,9471.0
2017-03-16 12:20:00,155.47,155.58,155.3,155.58,8135.0,133.2315,133.3258,133.0858,133.3258,8135.0
2017-03-16 12:30:00,155.59,155.76,155.52,155.76,19754.0,133.3343,133.48,133.2744,133.48,19754.0
2017-03-16 12:40:00,155.78,156.03,155.77,155.84,14831.0,133.4972,133.7114,133.4886,133.5486,14831.0
2017-03-16 12:50:00,155.87,155.88,155.73,155.78,7213.0,133.5743,133.5829,133.4543,133.4972,7213.0
2017-03-16 13:00:00,155.79,155.79,155.66,155.66,11564.0,133.5057,133.5057,133.3943,133.3943,11564.0
2017-03-16 13:10:00,155.59,155.66,155.54,155.55,6962.0,133.3343,133.3943,133.2915,133.3001,6962.0
2017-03-16 13:20:00,155.54,155.54,155.26,155.26,6602.0,133.2915,133.2915,133.0515,133.0515,6602.0
2017-03-16 13:30:00,155.17,155.45,155.17,155.45,6024.0,132.9744,133.2144,132.9744,133.2144,6024.0
2017-03-16 13:40:00,155.44,155.72,155.43,155.68,9501.0,133.2058,133.4457,133.1972,133.4115,9501.0
2017-03-16 13:50:00,155.76,155.8,155.47,155.47,3779.0,133.48,133.5143,133.2315,133.2315,3779.0
2017-03-16 14:00:00,155.49,155.55,155.43,155.47,4718.0,133.2486,133.3001,133.1972,133.2315,4718.0
2017-03-16 14:10:00,155.46,155.54,155.38,155.39,5153.0,133.2229,133.2915,133.1544,133.163,5153.0
2017-03-16 14:20:00,155.42,155.51,155.37,155.5,7118.0,133.1887,133.2658,133.1458,133.2572,7118.0
2017-03-16 14:30:00,155.49,155.66,155.49,155.55,6162.0,133.2486,133.3943,133.2486,133.3001,6162.0
2017-03-16 14:40:00,155.52,155.57,155.23,155.28,7989.0,133.2744,133.3172,133.0258,133.0687,7989.0
2017-03-16 14:50:00,155.29,155.35,155.23,155.31,6964.0,133.0773,133.1287,133.0258,133.0944,6964.0
2017-03-16 15:00:00,155.32,155.44,155.2,155.35,8321.0,133.103,133.2058,133.0001,133.1287,8321.0
2017-03-16 15:10:00,155.4,155.66,155.39,155.56,7148.0,133.1715,133.3943,133.163,133.3086,7148.0
2017-03-16 15:20:00,155.54,155.65,155.36,155.43,9118.0,133.2915,133.3858,133.1372,133.1972,9118.0
2017-03-16 15:30:00,155.45,155.6,155.38,155.58,12927.0,133.2144,133.3429,133.1544,133.3258,12927.0
2017-03-16 15:40:00,155.58,155.59,155.48,155.51,18962.0,133.3258,133.3343,133.2401,133.2658,18962.0
2017-03-16 15:50:00,155.5,155.67,155.37,155.62,52340.0,133.2572,133.4029,133.1458,133.3601,52340.0
2017-03-17 09:30:00,156.36,156.8,156.13,156.17,131822.0,133.9942,134.3713,133.7971,133.8314,131822.0
2017-03-17 09:40:00,156.21,156.54,155.8,156.14,12663.0,133.8657,134.1485,133.5143,133.8057,12663.0
2017-03-17 09:50:00,156.11,156.3,156.06,156.12,6381.0,133.78,133.9428,133.7371,133.7885,6381.0
2017-03-17 10:00:00,156.09,156.09,155.65,155.9,7513.0,133.7628,133.7628,133.3858,133.6,7513.0
2017-03-17 10:10:00,155.86,156.13,155.78,156.1,6406.0,133.5657,133.7971,133.4972,133.7714,6406.0
2017-03-17 10:20:00,155.99,156.39,155.86,156.27,9703.0,133.6771,134.0199,133.5657,133.9171,9703.0
2017-03-17 10:30:00,156.2,156.28,155.85,155.93,8508.0,133.8571,133.9256,133.5572,133.6257,8508.0
2017-03-17 10:40:00,156.01,156.02,155.69,155.77,4400.0,133.6943,133.7028,133.42,133.4886,4400.0
2017-03-17 10:50:00,155.77,155.81,155.57,155.72,10970.0,133.4886,133.5229,133.3172,133.4457,10970.0
2017-03-17 11:00:00,155.71,155.96,155.56,155.89,5840.0,133.4372,133.6514,133.3086,133.5914,5840.0
2017-03-17 11:10:00,155.92,155.95,155.81,155.93,5931.0,133.6171,133.6429,133.5229,133.6257,5931.0
2017-03-17 11:20:00,156.03,156.13,155.95,156.04,5684.0,133.7114,133.7971,133.6429,133.72,5684.0
2017-03-17 11:30:00,156.05,156.07,155.86,155.92,3398.0,133.7285,133.7457,133.5657,133.6171,3398.0
2017-03-17 11:40:00,155.95,156.18,155.95,156.09,4773.0,133.6429,133.84,133.6429,133.7628,4773.0
2017-03-17 11:50:00,156.04,156.21,156.01,156.21,5151.0,133.72,133.8657,133.6943,133.8657,5151.0
2017-03-17 12:00:00,156.18,156.32,156.12,156.32,4313.0,133.84,133.9599,133.7885,133.9599,4313.0
2017-03-17 12:10:00,156.31,156.45,156.27,156.4,5918.0,133.9514,134.0713,133.9171,134.0285,5918.0
2017-03-17 12:20:00,156.37,156.57,156.37,156.46,5321.0,134.0028,134.1742,134.0028,134.0799,5321.0
2017-03-17 12:30:00,156.42,156.53,156.41,156.45,5865.0,134.0456,134.1399,134.0371,134.0713,5865.0
2017-03-17 12:40:00,156.42,156.49,156.35,156.42,4693.0,134.0456,134.1056,133.9856,134.0456,4693.0
2017-03-17 12:50:00,156.42,156.42,156.31,156.36,8015.0,134.0456,134.0456,133.9514,133.9942,8015.0
2017-03-17 13:00:00,156.38,156.45,156.35,156.44,9318.0,134.0113,134.0713,133.9856,134.0628,9318.0
2017-03-17 13:10:00,156.47,156.52,156.35,156.51,3550.0,134.0885,134.1313,133.9856,134.1227,3550.0
2017-03-17 13:20:00,156.46,156.52,156.36,156.43,1800.0,134.0799,134.1313,133.9942,134.0542,1800.0
2017-03-17 13:30:00,156.39,156.6,156.37,156.6,8562.0,134.0199,134.1999,134.0028,134.1999,8562.0
2017-03-17 13:40:00,156.55,156.57,156.46,156.51,5790.0,134.157,134.1742,134.0799,134.1227,5790.0
2017-03-17 13:50:00,156.59,156.61,156.54,156.6,4508.0,134.1913,134.2084,134.1485,134.1999,4508.0
2017-03-17 14:00:00,156.61,156.72,156.61,156.69,12262.0,134.2084,134.3027,134.2084,134.277,12262.0
2017-03-17 14:10:00,156.69,156.89,156.67,156.89,5000.0,134.277,134.4484,134.2599,134.4484,5000.0
2017-03-17 14:20:00,156.94,156.98,156.85,156.85,5531.0,134.4912,134.5255,134.4141,134.4141,5531.0
2017-03-17 14:30:00,156.86,156.93,156.69,156.69,5768.0,134.4227,134.4827,134.277,134.277,5768.0
2017-03-17 14:40:00,156.7,156.81,156.65,156.68,8093.0,134.2856,134.3798,134.2427,134.2684,8093.0
2017-03-17 14:50:00,156.68,156.68,156.43,156.44,5882.0,134.2684,134.2684,134.0542,134.0628,5882.0
2017-03-17 15:00:00,156.44,156.57,156.41,156.46,11105.0,134.0628,134.1742,134.0371,134.0799,11105.0
2017-03-17 15:10:00,156.44,156.44,156.22,156.27,6117.0,134.0628,134.0628,133.8742,133.9171,6117.0
2017-03-17 15:20:00,156.27,156.43,156.18,156.43,14028.0,133.9171,134.0542,133.84,134.0542,14028.0
2017-03-17 15:30:00,156.4,156.44,156.23,156.44,25290.0,134.0285,134.0628,133.8828,134.0628,25290.0
2017-03-17 15:40:00,156.43,156.45,155.93,156.29,59960.0,134.0542,134.0713,133.6257,133.9342,59960.0
2017-03-17 15:50:00,156.3,156.45,155.96,156.02,99768.0,133.9428,134.0713,133.6514,133.7028,99768.0
2017-03-20 09:30:00,156.03,156.03,155.08,155.37,11400.0,133.7114,133.7114,132.8973,133.1458,11400.0
2017-03-20 09:40:00,155.38,155.86,155.38,155.65,5214.0,133.1544,133.5657,133.1544,133.3858,5214.0
2017-03-20 09:50:00,155.65,155.89,155.41,155.49,7328.0,133.3858,133.5914,133.1801,133.2486,7328.0
2017-03-20 10:00:00,155.51,155.66,155.35,155.58,7228.0,133.2658,133.3943,133.1287,133.3258,7228.0
2017-03-20 10:10:00,155.62,156.1,155.62,156.0,7172.0,133.3601,133.7714,133.3601,133.6857,7172.0
2017-03-20 10:20:00,156.02,156.16,155.96,156.0,5730.0,133.7028,133.8228,133.6514,133.6857,5730.0
2017-03-20 10:30:00,156.03,156.04,155.53,155.57,6154.0,133.7114,133.72,133.2829,133.3172,6154.0
2017-03-20 10:40:00,155.59,155.75,155.49,155.68,13154.0,133.3343,133.4715,133.2486,133.4115,13154.0
2017-03-20 10:50:00,155.7,155.75,155.45,155.69,10369.0,133.4286,133.4715,133.2144,133.42,10369.0
2017-03-20 11:00:00,155.65,155.74,155.49,155.71,5601.0,133.3858,133.4629,133.2486,133.4372,5601.0
2017-03-20 11:10:00,155.77,155.83,155.58,155.77,4565.0,133.4886,133.54,133.3258,133.4886,4565.0
2017-03-20 11:20:00,155.73,155.85,155.6,155.73,9757.0,133.4543,133.5572,133.3429,133.4543,9757.0
2017-03-20 11:30:00,155.7,155.85,155.65,155.8,3550.0,133.4286,133.5572,133.3858,133.5143,3550.0
2017-03-20 11:40:00,155.81,155.83,155.6,155.6,6567.0,133.5229,133.54,133.3429,133.3429,6567.0
2017-03-20 11:50:00,155.59,155.75,155.56,155.71,4191.0,133.3343,133.4715,133.3086,133.4372,4191.0
2017-03-20 12:00:00,155.71,155.71,155.56,155.59,3991.0,133.4372,133.4372,133.3086,133.3343,3991.0
2017-03-20 12:10:00,155.58,155.73,155.46,155.52,3477.0,133.3258,133.4543,133.2229,133.2744,3477.0
2017-03-20 12:20:00,155.51,155.75,155.5,155.7,8260.0,133.2658,133.4715,133.2572,133.4286,8260.0
2017-03-20 12:30:00,155.73,155.88,155.73,155.83,30354.0,133.4543,133.5829,133.4543,133.54,30354.0
2017-03-20 12:40:00,155.83,155.9,155.72,155.78,5000.0,133.54,133.6,133.4457,133.4972,5000.0
2017-03-20 12:50:00,155.8,155.85,155.53,155.68,12755.0,133.5143,133.5572,133.2829,133.4115,12755.0
2017-03-20 13:00:00,155.63,155.67,155.43,155.53,35120.0,133.3686,133.4029,133.1972,133.2829,35120.0
2017-03-20 13:10:00,155.55,155.62,155.53,155.58,5048.0,133.3001,133.3601,133.2829,133.3258,5048.0
2017-03-20 13:20:00,155.61,155.62,155.5,155.61,5262.0,133.3515,133.3601,133.2572,133.3515,5262.0
2017-03-20 13:30:00,155.62,155.68,155.55,155.58,7262.0,133.3601,133.4115,133.3001,133.3258,7262.0
2017-03-20 13:40:00,155.42,155.45,155.22,155.42,19649.0,133.1887,133.2144,133.0173,133.1887,19649.0
2017-03-20 13:50:00,155.4,155.5,155.34,155.48,13519.0,133.1715,133.2572,133.1201,133.2401,13519.0
2017-03-20 14:00:00,155.45,155.51,155.34,155.51,10064.0,133.2144,133.2658,133.1201,133.2658,10064.0
2017-03-20 14:10:00,155.5,155.63,155.46,155.55,9049.0,133.2572,133.3686,133.2229,133.3001,9049.0
2017-03-20 14:20:00,155.52,155.63,155.44,155.62,5386.0,133.2744,133.3686,133.2058,133.3601,5386.0
2017-03-20 14:30:00,155.6,155.61,155.35,155.38,4750.0,133.3429,133.3515,133.1287,133.1544,4750.0
2017-03-20 14:40:00,155.42,155.49,155.35,155.45,15226.0,133.1887,133.2486,133.1287,133.2144,15226.0
2017-03-20 14:50:00,155.44,155.52,155.36,155.52,13249.0,133.2058,133.2744,133.1372,133.2744,13249.0
2017-03-20 15:00:00,155.46,155.55,155.4,155.51,13612.0,133.2229,133.3001,133.1715,133.2658,13612.0
2017-03-20 15:10:00,155.51,155.88,155.51,155.83,4483.0,133.2658,133.5829,133.2658,133.54,4483.0
2017-03-20 15:20:00,155.9,155.91,155.77,155.82,6119.0,133.6,133.6086,133.4886,133.5314,6119.0
2017-03-20 15:30:00,155.84,155.93,155.81,155.81,10013.0,133.5486,133.6257,133.5229,133.5229,10013.0
2017-03-20 15:40:00,155.78,155.93,155.78,155.91,17266.0,133.4972,133.6257,133.4972,133.6086,17266.0
2017-03-20 15:50:00,155.91,155.99,155.84,155.95,69784.0,133.6086,133.6771,133.5486,133.6429,69784.0
2017-03-21 09:30:00,156.94,157.26,156.45,156.92,15602.0,134.4912,134.7655,134.0713,134.4741,15602.0
2017-03-21 09:40:00,156.93,156.93,156.49,156.49,11647.0,134.4827,134.4827,134.1056,134.1056,11647.0
2017-03-21 09:50:00,156.54,156.68,156.25,156.25,7270.0,134.1485,134.2684,133.8999,133.8999,7270.0
2017-03-21 10:00:00,156.23,156.26,155.89,156.0,25006.0,133.8828,133.9085,133.5914,133.6857,25006.0
2017-03-21 10:10:00,156.05,156.12,155.76,155.93,30576.0,133.7285,133.7885,133.48,133.6257,30576.0
2017-03-21 10:20:00,155.91,155.91,155.24,155.24,6891.0,133.6086,133.6086,133.0344,133.0344,6891.0
2017-03-21 10:30:00,155.2,155.49,154.91,155.35,21000.0,133.0001,133.2486,132.7516,133.1287,21000.0
2017-03-21 10:40:00,155.34,155.38,154.92,154.93,11157.0,133.1201,133.1544,132.7602,132.7688,11157.0
2017-03-21 10:50:00,154.89,154.9,153.97,153.97,16853.0,132.7345,132.743,131.9461,131.9461,16853.0
2017-03-21 11:00:00,154.08,154.25,153.98,154.07,11155.0,132.0403,132.186,131.9546,132.0318,11155.0
2017-03-21 11:10:00,154.09,154.18,153.57,153.75,43916.0,132.0489,132.126,131.6033,131.7575,43916.0
2017-03-21 11:20:00,153.75,154.0,153.56,153.89,13143.0,131.7575,131.9718,131.5947,131.8775,13143.0
2017-03-21 11:30:00,153.92,153.93,153.57,153.82,10259.0,131.9032,131.9118,131.6033,131.8175,10259.0
2017-03-21 11:40:00,153.76,154.37,153.64,154.34,12802.0,131.7661,132.2889,131.6633,132.2631,12802.0
2017-03-21 11:50:00,154.3,154.64,154.3,154.63,9136.0,132.2289,132.5202,132.2289,132.5117,9136.0
2017-03-21 12:00:00,154.58,154.73,154.23,154.6,12136.0,132.4688,132.5974,132.1689,132.486,12136.0
2017-03-21 12:10:00,154.59,154.59,154.39,154.42,6399.0,132.4774,132.4774,132.306,132.3317,6399.0
2017-03-21 12:20:00,154.44,154.56,154.21,154.33,5270.0,132.3488,132.4517,132.1517,132.2546,5270.0
2017-03-21 12:30:00,154.41,154.48,154.05,154.18,11996.0,132.3231,132.3831,132.0146,132.126,11996.0
2017-03-21 12:40:00,154.18,154.28,153.96,154.09,15230.0,132.126,132.2117,131.9375,132.0489,15230.0
2017-03-21 12:50:00,154.07,154.26,154.01,154.08,8255.0,132.0318,132.1946,131.9803,132.0403,8255.0
2017-03-21 13:00:00,154.14,154.25,154.06,154.12,5300.0,132.0918,132.186,132.0232,132.0746,5300.0
2017-03-21 13:10:00,154.02,154.18,153.9,154.17,13972.0,131.9889,132.126,131.8861,132.1175,13972.0
2017-03-21 13:20:00,154.16,154.16,153.86,154.13,7275.0,132.1089,132.1089,131.8518,132.0832,7275.0
2017-03-21 13:30:00,154.21,154.3,153.94,154.09,8145.0,132.1517,132.2289,131.9204,132.0489,8145.0
2017-03-21 13:40:00,154.09,154.18,153.71,153.82,11040.0,132.0489,132.126,131.7233,131.8175,11040.0
2017-03-21 13:50:00,153.9,153.94,153.67,153.8,24352.0,131.8861,131.9204,131.689,131.8004,24352.0
2017-03-21 14:00:00,153.75,154.08,153.64,154.08,14766.0,131.7575,132.0403,131.6633,132.0403,14766.0
2017-03-21 14:10:00,154.07,154.29,153.83,154.29,9211.0,132.0318,132.2203,131.8261,132.2203,9211.0
2017-03-21 14:20:00,154.25,154.25,153.9,154.05,9164.0,132.186,132.186,131.8861,132.0146,9164.0
2017-03-21 14:30:00,153.98,154.32,153.96,154.14,9039.0,131.9546,132.246,131.9375,132.0918,9039.0
2017-03-21 14:40:00,154.05,154.23,153.7,153.85,10407.0,132.0146,132.1689,131.7147,131.8432,10407.0
2017-03-21 14:50:00,153.9,154.12,153.73,153.99,8624.0,131.8861,132.0746,131.7404,131.9632,8624.0
2017-03-21 15:00:00,153.94,154.11,153.76,153.98,12461.0,131.9204,132.066,131.7661,131.9546,12461.0
2017-03-21 15:10:00,153.96,154.31,153.95,154.25,15599.0,131.9375,132.2374,131.9289,132.186,15599.0
2017-03-21 15:20:00,154.24,154.33,154.07,154.14,11428.0,132.1774,132.2546,132.0318,132.0918,11428.0
2017-03-21 15:30:00,154.15,154.16,153.94,154.0,26462.0,132.1003,132.1089,131.9204,131.9718,26462.0
2017-03-21 15:40:00,153.96,154.07,153.92,153.95,94638.0,131.9375,132.0318,131.9032,131.9289,94638.0
2017-03-21 15:50:00,153.97,154.33,153.86,154.14,107379.0,131.9461,132.2546,131.8518,132.0918,107379.0
2017-03-22 09:30:00,153.92,154.12,153.12,153.92,34034.0,131.9032,132.0746,131.2177,131.9032,34034.0
2017-03-22 09:40:00,153.92,154.85,153.68,154.68,14300.0,131.9032,132.7002,131.6976,132.5545,14300.0
2017-03-22 09:50:00,154.68,154.68,153.95,153.95,6039.0,132.5545,132.5545,131.9289,131.9289,6039.0
2017-03-22 10:00:00,153.89,154.17,153.88,154.12,22427.0,131.8775,132.1175,131.8689,132.0746,22427.0
2017-03-22 10:10:00,154.06,154.16,153.92,153.99,12800.0,132.0232,132.1089,131.9032,131.9632,12800.0
2017-03-22 10:20:00,153.97,154.23,153.92,153.92,7900.0,131.9461,132.1689,131.9032,131.9032,7900.0
2017-03-22 10:30:00,153.91,154.15,153.66,154.1,74202.0,131.8947,132.1003,131.6804,132.0575,74202.0
2017-03-22 10:40:00,154.11,154.16,153.76,153.76,8982.0,132.066,132.1089,131.7661,131.7661,8982.0
2017-03-22 10:50:00,153.84,154.05,153.64,153.9,14447.0,131.8347,132.0146,131.6633,131.8861,14447.0
2017-03-22 11:00:00,153.99,153.99,153.82,153.82,7250.0,131.9632,131.9632,131.8175,131.8175,7250.0
2017-03-22 11:10:00,153.85,154.59,153.74,154.55,9237.0,131.8432,132.4774,131.749,132.4431,9237.0
2017-03-22 11:20:00,154.53,154.9,154.51,154.77,6697.0,132.426,132.743,132.4088,132.6316,6697.0
2017-03-22 11:30:00,154.77,154.77,154.56,154.58,5027.0,132.6316,132.6316,132.4517,132.4688,5027.0
2017-03-22 11:40:00,154.66,154.78,154.62,154.78,8779.0,132.5374,132.6402,132.5031,132.6402,8779.0
2017-03-22 11:50:00,154.73,154.9,154.7,154.88,6000.0,132.5974,132.743,132.5717,132.7259,6000.0
2017-03-22 12:00:00,154.9,154.98,154.71,154.71,7256.0,132.743,132.8116,132.5802,132.5802,7256.0
2017-03-22 12:10:00,154.67,154.67,154.32,154.36,6227.0,132.5459,132.5459,132.246,132.2803,6227.0
2017-03-22 12:20:00,154.33,154.37,154.08,154.16,6948.0,132.2546,132.2889,132.0403,132.1089,6948.0
2017-03-22 12:30:00,154.16,154.5,154.09,154.37,6947.0,132.1089,132.4003,132.0489,132.2889,6947.0
2017-03-22 12:40:00,154.37,154.42,154.23,154.23,4931.0,132.2889,132.3317,132.1689,132.1689,4931.0
2017-03-22 12:50:00,154.18,154.25,154.05,154.06,6281.0,132.126,132.186,132.0146,132.0232,6281.0
2017-03-22 13:00:00,154.06,154.07,153.73,153.9,11953.0,132.0232,132.0318,131.7404,131.8861,11953.0
2017-03-22 13:10:00,153.96,154.08,153.75,153.91,9602.0,131.9375,132.0403,131.7575,131.8947,9602.0
2017-03-22 13:20:00,153.96,154.18,153.95,154.02,6679.0,131.9375,132.126,131.9289,131.9889,6679.0
2017-03-22 13:30:00,154.11,154.21,154.08,154.15,6063.0,132.066,132.1517,132.0403,132.1003,6063.0
2017-03-22 13:40:00,154.18,154.28,153.95,154.02,11387.0,132.126,132.2117,131.9289,131.9889,11387.0
2017-03-22 13:50:00,154.08,154.08,153.92,154.03,11824.0,132.0403,132.0403,131.9032,131.9975,11824.0
2017-03-22 14:00:00,154.08,154.29,153.97,154.03,6021.0,132.0403,132.2203,131.9461,131.9975,6021.0
2017-03-22 14:10:00,154.03,154.18,153.97,154.09,13743.0,131.9975,132.126,131.9461,132.0489,13743.0
2017-03-22 14:20:00,154.1,154.22,154.0,154.06,5815.0,132.0575,132.1603,131.9718,132.0232,5815.0
2017-03-22 14:30:00,154.06,154.29,154.02,154.26,9817.0,132.0232,132.2203,131.9889,132.1946,9817.0
2017-03-22 14:40:00,154.29,154.35,154.18,154.31,5200.0,132.2203,132.2717,132.126,132.2374,5200.0
2017-03-22 14:50:00,154.37,154.44,154.26,154.42,9171.0,132.2889,132.3488,132.1946,132.3317,9171.0
2017-03-22 15:00:00,154.38,154.5,154.33,154.45,9575.0,132.2974,132.4003,132.2546,132.3574,9575.0
2017-03-22 15:10:00,154.45,154.67,154.4,154.67,11671.0,132.3574,132.5459,132.3146,132.5459,11671.0
2017-03-22 15:20:00,154.74,154.9,154.59,154.59,9762.0,132.6059,132.743,132.4774,132.4774,9762.0
2017-03-22 15:30:00,154.59,154.59,154.21,154.21,10262.0,132.4774,132.4774,132.1517,132.1517,10262.0
2017-03-22 15:40:00,154.28,154.66,154.25,154.62,26399.0,132.2117,132.5374,132.186,132.5031,26399.0
2017-03-22 15:50:00,154.65,154.9,154.52,154.61,64738.0,132.5288,132.743,132.4174,132.4945,64738.0
2017-03-23 09:30:00,154.64,155.02,154.27,154.62,14146.0,132.5202,132.8459,132.2032,132.5031,14146.0
2017-03-23 09:40:00,154.69,155.17,154.68,154.93,10623.0,132.5631,132.9744,132.5545,132.7688,10623.0
2017-03-23 09:50:00,154.95,155.02,154.64,154.81,5407.0,132.7859,132.8459,132.5202,132.6659,5407.0
2017-03-23 10:00:00,154.68,155.09,154.56,154.64,6212.0,132.5545,132.9059,132.4517,132.5202,6212.0
2017-03-23 10:10:00,154.66,154.84,154.57,154.74,7130.0,132.5374,132.6916,132.4602,132.6059,7130.0
2017-03-23 10:20:00,154.81,155.15,154.79,155.03,10035.0,132.6659,132.9573,132.6488,132.8544,10035.0
2017-03-23 10:30:00,155.12,155.33,155.01,155.3,7775.0,132.9316,133.1115,132.8373,133.0858,7775.0
2017-03-23 10:40:00,155.32,155.52,155.3,155.32,5917.0,133.103,133.2744,133.0858,133.103,5917.0
2017-03-23 10:50:00,155.32,155.52,155.23,155.41,8919.0,133.103,133.2744,133.0258,133.1801,8919.0
2017-03-23 11:00:00,155.33,155.41,154.79,154.95,41687.0,133.1115,133.1801,132.6488,132.7859,41687.0
2017-03-23 11:10:00,155.01,155.48,154.92,155.31,7458.0,132.8373,133.2401,132.7602,133.0944,7458.0
2017-03-23 11:20:00,155.25,155.27,155.05,155.16,5707.0,133.043,133.0601,132.8716,132.9659,5707.0
2017-03-23 11:30:00,155.18,155.21,154.95,154.96,9700.0,132.983,133.0087,132.7859,132.7945,9700.0
2017-03-23 11:40:00,155.03,155.19,154.92,155.19,8158.0,132.8544,132.9916,132.7602,132.9916,8158.0
2017-03-23 11:50:00,155.07,155.11,154.76,154.78,3400.0,132.8887,132.923,132.6231,132.6402,3400.0
2017-03-23 12:00:00,154.81,154.95,154.8,154.85,5829.0,132.6659,132.7859,132.6573,132.7002,5829.0
2017-03-23 12:10:00,154.95,155.09,154.86,154.93,8289.0,132.7859,132.9059,132.7088,132.7688,8289.0
2017-03-23 12:20:00,154.91,155.01,154.86,154.88,8152.0,132.7516,132.8373,132.7088,132.7259,8152.0
2017-03-23 12:30:00,154.87,154.91,154.73,154.74,6016.0,132.7173,132.7516,132.5974,132.6059,6016.0
2017-03-23 12:40:00,154.78,154.84,154.67,154.69,8047.0,132.6402,132.6916,132.5459,132.5631,8047.0
2017-03-23 12:50:00,154.69,154.86,154.56,154.8,6010.0,132.5631,132.7088,132.4517,132.6573,6010.0
2017-03-23 13:00:00,154.75,154.8,154.33,154.48,41235.0,132.6145,132.6573,132.2546,132.3831,41235.0
2017-03-23 13:10:00,154.4,154.5,154.24,154.45,12082.0,132.3146,132.4003,132.1774,132.3574,12082.0
2017-03-23 13:20:00,154.51,154.67,154.28,154.28,7800.0,132.4088,132.5459,132.2117,132.2117,7800.0
2017-03-23 13:30:00,154.43,154.57,154.24,154.3,10068.0,132.3403,132.4602,132.1774,132.2289,10068.0
2017-03-23 13:40:00,154.24,154.5,154.17,154.36,13746.0,132.1774,132.4003,132.1175,132.2803,13746.0
2017-03-23 13:50:00,154.47,154.54,154.35,154.43,9425.0,132.3746,132.4345,132.2717,132.3403,9425.0
2017-03-23 14:00:00,154.36,154.53,154.27,154.53,8605.0,132.2803,132.426,132.2032,132.426,8605.0
2017-03-23 14:10:00,154.5,154.75,154.43,154.65,20844.0,132.4003,132.6145,132.3403,132.5288,20844.0
2017-03-23 14:20:00,154.62,154.7,154.53,154.6,8747.0,132.5031,132.5717,132.426,132.486,8747.0
2017-03-23 14:30:00,154.66,154.71,154.48,154.59,8157.0,132.5374,132.5802,132.3831,132.4774,8157.0
2017-03-23 14:40:00,154.65,154.66,154.5,154.51,10273.0,132.5288,132.5374,132.4003,132.4088,10273.0
2017-03-23 14:50:00,154.5,154.6,154.43,154.48,15790.0,132.4003,132.486,132.3403,132.3831,15790.0
2017-03-23 15:00:00,154.49,154.55,154.4,154.49,22467.0,132.3917,132.4431,132.3146,132.3917,22467.0
2017-03-23 15:10:00,154.49,154.55,154.15,154.21,23148.0,132.3917,132.4431,132.1003,132.1517,23148.0
2017-03-23 15:20:00,154.22,154.32,153.91,153.95,12530.0,132.1603,132.246,131.8947,131.9289,12530.0
2017-03-23 15:30:00,153.97,154.04,153.58,154.04,46152.0,131.9461,132.0061,131.6119,132.0061,46152.0
2017-03-23 15:40:00,154.04,154.2,153.94,154.2,44920.0,132.0061,132.1432,131.9204,132.1432,44920.0
2017-03-23 15:50:00,154.18,154.28,154.0,154.08,79862.0,132.126,132.2117,131.9718,132.0403,79862.0
2017-03-24 09:30:00,154.28,154.45,153.86,154.3,8268.0,132.2117,132.3574,131.8518,132.2289,8268.0
2017-03-24 09:40:00,154.25,154.34,154.08,154.24,12220.0,132.186,132.2631,132.0403,132.1774,12220.0
2017-03-24 09:50:00,154.23,154.31,154.07,154.2,17789.0,132.1689,132.2374,132.0318,132.1432,17789.0
2017-03-24 10:00:00,154.22,154.51,154.15,154.39,26222.0,132.1603,132.4088,132.1003,132.306,26222.0
2017-03-24 10:10:00,154.29,154.72,154.22,154.66,5980.0,132.2203,132.5888,132.1603,132.5374,5980.0
2017-03-24 10:20:00,154.6,154.9,154.47,154.9,4498.0,132.486,132.743,132.3746,132.743,4498.0
2017-03-24 10:30:00,154.9,154.9,154.72,154.78,4876.0,132.743,132.743,132.5888,132.6402,4876.0
2017-03-24 10:40:00,154.88,154.88,154.68,154.68,2500.0,132.7259,132.7259,132.5545,132.5545,2500.0
2017-03-24 10:50:00,154.67,154.81,154.57,154.74,3625.0,132.5459,132.6659,132.4602,132.6059,3625.0
2017-03-24 11:00:00,154.72,154.87,154.56,154.63,10746.0,132.5888,132.7173,132.4517,132.5117,10746.0
2017-03-24 11:10:00,154.63,154.63,154.33,154.43,3344.0,132.5117,132.5117,132.2546,132.3403,3344.0
2017-03-24 11:20:00,154.36,154.38,154.2,154.2,8883.0,132.2803,132.2974,132.1432,132.1432,8883.0
2017-03-24 11:30:00,154.25,154.49,154.24,154.49,2385.0,132.186,132.3917,132.1774,132.3917,2385.0
2017-03-24 11:40:00,154.45,154.49,154.35,154.49,3683.0,132.3574,132.3917,132.2717,132.3917,3683.0
2017-03-24 11:50:00,154.5,154.58,154.43,154.57,3379.0,132.4003,132.4688,132.3403,132.4602,3379.0
2017-03-24 12:00:00,154.5,154.7,154.47,154.58,3911.0,132.4003,132.5717,132.3746,132.4688,3911.0
2017-03-24 12:10:00,154.57,154.67,153.98,154.14,7549.0,132.4602,132.5459,131.9546,132.0918,7549.0
2017-03-24 12:20:00,153.94,154.36,153.93,154.25,6691.0,131.9204,132.2803,131.9118,132.186,6691.0
2017-03-24 12:30:00,154.32,154.42,154.12,154.42,4983.0,132.246,132.3317,132.0746,132.3317,4983.0
2017-03-24 12:40:00,154.42,154.48,154.32,154.33,1841.0,132.3317,132.3831,132.246,132.2546,1841.0
2017-03-24 12:50:00,154.3,154.31,153.93,153.97,4000.0,132.2289,132.2374,131.9118,131.9461,4000.0
2017-03-24 13:00:00,154.13,154.13,153.72,153.82,6882.0,132.0832,132.0832,131.7318,131.8175,6882.0
2017-03-24 13:10:00,153.83,153.86,153.64,153.72,4202.0,131.8261,131.8518,131.6633,131.7318,4202.0
2017-03-24 13:20:00,153.81,154.19,153.81,154.08,3633.0,131.809,132.1346,131.809,132.0403,3633.0
2017-03-24 13:30:00,154.14,154.17,153.83,153.83,3508.0,132.0918,132.1175,131.8261,131.8261,3508.0
2017-03-24 13:40:00,153.94,154.05,153.83,153.87,1665.0,131.9204,132.0146,131.8261,131.8604,1665.0
2017-03-24 13:50:00,153.84,153.85,153.62,153.66,2257.0,131.8347,131.8432,131.6461,131.6804,2257.0
2017-03-24 14:00:00,153.66,153.72,153.47,153.56,17976.0,131.6804,131.7318,131.5176,131.5947,17976.0
2017-03-24 14:10:00,153.61,153.67,153.38,153.54,7319.0,131.6376,131.689,131.4405,131.5776,7319.0
2017-03-24 14:20:00,153.59,153.67,153.43,153.43,3717.0,131.6204,131.689,131.4833,131.4833,3717.0
2017-03-24 14:30:00,153.54,153.73,153.38,153.38,4188.0,131.5776,131.7404,131.4405,131.4405,4188.0
2017-03-24 14:40:00,153.34,153.5,153.27,153.33,5501.0,131.4062,131.5433,131.3462,131.3976,5501.0
2017-03-24 14:50:00,153.24,153.24,153.02,153.02,2648.0,131.3205,131.3205,131.132,131.132,2648.0
2017-03-24 15:00:00,153.03,153.06,152.83,152.96,10509.0,131.1405,131.1662,130.9691,131.0805,10509.0
2017-03-24 15:10:00,152.92,152.97,152.57,152.84,9952.0,131.0463,131.0891,130.7463,130.9777,9952.0
2017-03-24 15:20:00,152.84,152.99,152.78,152.88,9085.0,130.9777,131.1062,130.9263,131.012,9085.0
2017-03-24 15:30:00,152.85,153.55,152.67,153.55,15113.0,130.9863,131.5861,130.832,131.5861,15113.0
2017-03-24 15:40:00,153.61,153.73,153.05,153.16,24564.0,131.6376,131.7404,131.1577,131.2519,24564.0
2017-03-24 15:50:00,153.16,153.56,153.07,153.33,54910.0,131.2519,131.5947,131.1748,131.3976,54910.0
2017-03-27 09:30:00,151.97,151.97,150.14,150.75,30393.0,130.2322,130.2322,128.6639,129.1867,30393.0
2017-03-27 09:40:00,150.71,150.71,149.65,150.69,29608.0,129.1524,129.1524,128.244,129.1352,29608.0
2017-03-27 09:50:00,150.64,150.78,150.14,150.43,20898.0,129.0924,129.2124,128.6639,128.9124,20898.0
2017-03-27 10:00:00,150.39,150.41,149.39,149.46,38600.0,128.8782,128.8953,128.0212,128.0812,38600.0
2017-03-27 10:10:00,149.62,150.54,149.59,150.01,37559.0,128.2183,129.0067,128.1926,128.5525,37559.0
2017-03-27 10:20:00,150.0,150.51,150.0,150.28,8691.0,128.5439,128.981,128.5439,128.7839,8691.0
2017-03-27 10:30:00,150.37,150.75,150.37,150.47,10900.0,128.861,129.1867,128.861,128.9467,10900.0
2017-03-27 10:40:00,150.46,151.24,150.4,151.0,33116.0,128.9381,129.6066,128.8867,129.4009,33116.0
2017-03-27 10:50:00,151.04,151.46,150.89,151.3,17531.0,129.4352,129.7951,129.3066,129.658,17531.0
2017-03-27 11:00:00,151.26,151.44,151.2,151.4,16745.0,129.6237,129.778,129.5723,129.7437,16745.0
2017-03-27 11:10:00,151.37,151.7,151.36,151.61,13244.0,129.718,130.0008,129.7094,129.9236,13244.0
2017-03-27 11:20:00,151.64,152.15,151.6,152.06,6442.0,129.9494,130.3864,129.9151,130.3093,6442.0
2017-03-27 11:30:00,152.08,152.43,151.96,151.97,17571.0,130.3264,130.6264,130.2236,130.2322,17571.0
2017-03-27 11:40:00,152.05,152.09,151.91,152.02,5349.0,130.3007,130.335,130.1807,130.275,5349.0
2017-03-27 11:50:00,151.96,152.31,151.89,152.28,6597.0,130.2236,130.5235,130.1636,130.4978,6597.0
2017-03-27 12:00:00,152.24,152.62,152.17,152.46,6733.0,130.4635,130.7892,130.4035,130.6521,6733.0
2017-03-27 12:10:00,152.52,152.61,152.46,152.56,2440.0,130.7035,130.7806,130.6521,130.7378,2440.0
2017-03-27 12:20:00,152.63,152.74,152.53,152.58,6181.0,130.7977,130.892,130.712,130.7549,6181.0
2017-03-27 12:30:00,152.56,152.61,152.46,152.46,4531.0,130.7378,130.7806,130.6521,130.6521,4531.0
2017-03-27 12:40:00,152.5,152.58,152.48,152.48,3100.0,130.6863,130.7549,130.6692,130.6692,3100.0
2017-03-27 12:50:00,152.52,152.79,152.5,152.79,5018.0,130.7035,130.9349,130.6863,130.9349,5018.0
2017-03-27 13:00:00,152.9,153.15,152.89,153.11,18807.0,131.0291,131.2434,131.0206,131.2091,18807.0
2017-03-27 13:10:00,153.07,153.1,152.86,152.86,8000.0,131.1748,131.2005,130.9948,130.9948,8000.0
2017-03-27 13:20:00,152.89,153.04,152.73,152.8,5100.0,131.0206,131.1491,130.8834,130.9434,5100.0
2017-03-27 13:30:00,152.82,152.87,152.73,152.74,2851.0,130.9606,131.0034,130.8834,130.892,2851.0
2017-03-27 13:40:00,152.73,152.88,152.72,152.79,5716.0,130.8834,131.012,130.8749,130.9349,5716.0
2017-03-27 13:50:00,152.83,152.99,152.71,152.92,2800.0,130.9691,131.1062,130.8663,131.0463,2800.0
2017-03-27 14:00:00,152.89,153.12,152.89,153.05,7026.0,131.0206,131.2177,131.0206,131.1577,7026.0
2017-03-27 14:10:00,153.06,153.06,152.66,152.67,4806.0,131.1662,131.1662,130.8235,130.832,4806.0
2017-03-27 14:20:00,152.72,152.83,152.69,152.8,4100.0,130.8749,130.9691,130.8492,130.9434,4100.0
2017-03-27 14:30:00,152.75,152.85,152.7,152.77,6017.0,130.9006,130.9863,130.8577,130.9177,6017.0
2017-03-27 14:40:00,152.73,152.98,152.66,152.97,5627.0,130.8834,131.0977,130.8235,131.0891,5627.0
2017-03-27 14:50:00,152.94,153.17,152.8,153.1,7784.0,131.0634,131.2605,130.9434,131.2005,7784.0
2017-03-27 15:00:00,153.21,153.29,152.96,153.12,9021.0,131.2948,131.3633,131.0805,131.2177,9021.0
2017-03-27 15:10:00,153.14,153.14,153.0,153.09,13747.0,131.2348,131.2348,131.1148,131.1919,13747.0
2017-03-27 15:20:00,153.09,153.1,152.93,153.02,7400.0,131.1919,131.2005,131.0548,131.132,7400.0
2017-03-27 15:30:00,153.0,153.24,152.89,153.2,13833.0,131.1148,131.3205,131.0206,131.2862,13833.0
2017-03-27 15:40:00,153.23,153.38,153.08,153.13,17900.0,131.3119,131.4405,131.1834,131.2262,17900.0
2017-03-27 15:50:00,153.14,153.19,152.79,152.8,58706.0,131.2348,131.2776,130.9349,130.9434,58706.0
2017-03-28 09:30:00,152.63,153.26,152.27,153.14,24677.0,130.7977,131.3376,130.4892,131.2348,24677.0
2017-03-28 09:40:00,153.1,153.35,152.89,152.99,9958.0,131.2005,131.4148,131.0206,131.1062,9958.0
2017-03-28 09:50:00,152.84,152.88,152.5,152.78,6774.0,130.9777,131.012,130.6863,130.9263,6774.0
2017-03-28 10:00:00,152.85,153.47,152.79,153.46,17949.0,130.9863,131.5176,130.9349,131.509,17949.0
2017-03-28 10:10:00,153.51,153.77,153.22,153.37,16974.0,131.5519,131.7747,131.3034,131.4319,16974.0
2017-03-28 10:20:00,153.35,153.81,153.28,153.72,7130.0,131.4148,131.809,131.3548,131.7318,7130.0
2017-03-28 10:30:00,153.7,153.78,153.44,153.7,5486.0,131.7147,131.7832,131.4919,131.7147,5486.0
2017-03-28 10:40:00,153.72,154.02,153.72,153.97,4638.0,131.7318,131.9889,131.7318,131.9461,4638.0
2017-03-28 10:50:00,153.99,154.33,153.82,154.33,4900.0,131.9632,132.2546,131.8175,132.2546,4900.0
2017-03-28 11:00:00,154.32,154.89,154.24,154.75,15913.0,132.246,132.7345,132.1774,132.6145,15913.0
2017-03-28 11:10:00,154.87,155.08,154.81,154.88,5007.0,132.7173,132.8973,132.6659,132.7259,5007.0
2017-03-28 11:20:00,154.82,154.9,154.66,154.78,10600.0,132.6745,132.743,132.5374,132.6402,10600.0
2017-03-28 11:30:00,154.77,155.05,154.7,154.71,7513.0,132.6316,132.8716,132.5717,132.5802,7513.0
2017-03-28 11:40:00,154.78,154.78,154.51,154.78,4965.0,132.6402,132.6402,132.4088,132.6402,4965.0
2017-03-28 11:50:00,154.86,155.0,154.8,154.95,5400.0,132.7088,132.8287,132.6573,132.7859,5400.0
2017-03-28 12:00:00,154.91,154.91,154.62,154.62,9088.0,132.7516,132.7516,132.5031,132.5031,9088.0
2017-03-28 12:10:00,154.72,154.74,154.47,154.47,5500.0,132.5888,132.6059,132.3746,132.3746,5500.0
2017-03-28 12:20:00,154.47,154.57,154.41,154.56,2458.0,132.3746,132.4602,132.3231,132.4517,2458.0
2017-03-28 12:30:00,154.61,154.75,154.57,154.75,2902.0,132.4945,132.6145,132.4602,132.6145,2902.0
2017-03-28 12:40:00,154.7,154.75,154.58,154.7,3602.0,132.5717,132.6145,132.4688,132.5717,3602.0
2017-03-28 12:50:00,154.76,154.89,154.68,154.81,4484.0,132.6231,132.7345,132.5545,132.6659,4484.0
2017-03-28 13:00:00,154.91,155.05,154.88,155.05,3176.0,132.7516,132.8716,132.7259,132.8716,3176.0
2017-03-28 13:10:00,155.15,155.23,155.06,155.19,6692.0,132.9573,133.0258,132.8802,132.9916,6692.0
2017-03-28 13:20:00,155.2,155.21,155.03,155.13,5665.0,133.0001,133.0087,132.8544,132.9401,5665.0
2017-03-28 13:30:00,155.11,155.11,154.85,155.05,4600.0,132.923,132.923,132.7002,132.8716,4600.0
2017-03-28 13:40:00,155.08,155.26,155.08,155.14,5388.0,132.8973,133.0515,132.8973,132.9487,5388.0
2017-03-28 13:50:00,155.27,155.53,155.27,155.48,7074.0,133.0601,133.2829,133.0601,133.2401,7074.0
2017-03-28 14:00:00,155.5,155.57,155.42,155.52,8604.0,133.2572,133.3172,133.1887,133.2744,8604.0
2017-03-28 14:10:00,155.56,155.85,155.56,155.6,8674.0,133.3086,133.5572,133.3086,133.3429,8674.0
2017-03-28 14:20:00,155.61,155.84,155.6,155.74,21940.0,133.3515,133.5486,133.3429,133.4629,21940.0
2017-03-28 14:30:00,155.69,155.94,155.55,155.88,7927.0,133.42,133.6343,133.3001,133.5829,7927.0
2017-03-28 14:40:00,155.94,155.98,155.74,155.81,11476.0,133.6343,133.6686,133.4629,133.5229,11476.0
2017-03-28 14:50:00,155.8,155.88,155.59,155.59,8171.0,133.5143,133.5829,133.3343,133.3343,8171.0
2017-03-28 15:00:00,155.59,155.78,155.55,155.6,9828.0,133.3343,133.4972,133.3001,133.3429,9828.0
2017-03-28 15:10:00,155.55,155.61,155.24,155.32,21209.0,133.3001,133.3515,133.0344,133.103,21209.0
2017-03-28 15:20:00,155.28,155.34,155.15,155.34,13699.0,133.0687,133.1201,132.9573,133.1201,13699.0
2017-03-28 15:30:00,155.37,155.57,155.3,155.52,18771.0,133.1458,133.3172,133.0858,133.2744,18771.0
2017-03-28 15:40:00,155.5,155.53,155.19,155.29,21217.0,133.2572,133.2829,132.9916,133.0773,21217.0
2017-03-28 15:50:00,155.24,155.41,155.06,155.14,46116.0,133.0344,133.1801,132.8802,132.9487,46116.0
2017-03-29 09:30:00,154.76,154.96,154.27,154.57,7563.0,132.6231,132.7945,132.2032,132.4602,7563.0
2017-03-29 09:40:00,154.8,155.07,154.48,154.61,7024.0,132.6573,132.8887,132.3831,132.4945,7024.0
2017-03-29 09:50:00,154.53,154.89,154.43,154.87,6766.0,132.426,132.7345,132.3403,132.7173,6766.0
2017-03-29 10:00:00,154.78,154.83,154.47,154.49,11457.0,132.6402,132.6831,132.3746,132.3917,11457.0
2017-03-29 10:10:00,154.52,154.78,154.46,154.66,6116.0,132.4174,132.6402,132.366,132.5374,6116.0
2017-03-29 10:20:00,154.72,154.75,154.6,154.64,6200.0,132.5888,132.6145,132.486,132.5202,6200.0
2017-03-29 10:30:00,154.68,155.15,154.68,155.02,10104.0,132.5545,132.9573,132.5545,132.8459,10104.0
2017-03-29 10:40:00,155.06,155.33,155.04,155.22,5930.0,132.8802,133.1115,132.863,133.0173,5930.0
2017-03-29 10:50:00,155.26,155.57,155.26,155.45,8764.0,133.0515,133.3172,133.0515,133.2144,8764.0
2017-03-29 11:00:00,155.36,155.48,154.93,154.96,29342.0,133.1372,133.2401,132.7688,132.7945,29342.0
2017-03-29 11:10:00,154.96,155.0,154.73,154.79,18851.0,132.7945,132.8287,132.5974,132.6488,18851.0
2017-03-29 11:20:00,154.78,154.94,154.78,154.92,7945.0,132.6402,132.7773,132.6402,132.7602,7945.0
2017-03-29 11:30:00,154.96,154.96,154.68,154.72,4331.0,132.7945,132.7945,132.5545,132.5888,4331.0
2017-03-29 11:40:00,154.68,154.73,154.6,154.69,4106.0,132.5545,132.5974,132.486,132.5631,4106.0
2017-03-29 11:50:00,154.69,154.74,154.55,154.7,4736.0,132.5631,132.6059,132.4431,132.5717,4736.0
2017-03-29 12:00:00,154.68,154.68,154.5,154.5,7395.0,132.5545,132.5545,132.4003,132.4003,7395.0
2017-03-29 12:10:00,154.51,154.63,154.46,154.56,5628.0,132.4088,132.5117,132.366,132.4517,5628.0
2017-03-29 12:20:00,154.6,154.64,154.52,154.52,3000.0,132.486,132.5202,132.4174,132.4174,3000.0
2017-03-29 12:30:00,154.49,154.6,154.46,154.51,4436.0,132.3917,132.486,132.366,132.4088,4436.0
2017-03-29 12:40:00,154.4,154.49,154.29,154.36,6139.0,132.3146,132.3917,132.2203,132.2803,6139.0
2017-03-29 12:50:00,154.39,154.43,154.22,154.22,8683.0,132.306,132.3403,132.1603,132.1603,8683.0
2017-03-29 13:00:00,154.28,154.39,154.21,154.31,9220.0,132.2117,132.306,132.1517,132.2374,9220.0
2017-03-29 13:10:00,154.3,154.47,154.26,154.47,8667.0,132.2289,132.3746,132.1946,132.3746,8667.0
2017-03-29 13:20:00,154.48,154.6,154.39,154.44,2934.0,132.3831,132.486,132.306,132.3488,2934.0
2017-03-29 13:30:00,154.42,154.48,154.37,154.45,6330.0,132.3317,132.3831,132.2889,132.3574,6330.0
2017-03-29 13:40:00,154.44,154.53,154.4,154.45,3816.0,132.3488,132.426,132.3146,132.3574,3816.0
2017-03-29 13:50:00,154.44,154.55,154.43,154.55,3600.0,132.3488,132.4431,132.3403,132.4431,3600.0
2017-03-29 14:00:00,154.53,154.54,154.28,154.3,7374.0,132.426,132.4345,132.2117,132.2289,7374.0
2017-03-29 14:10:00,154.27,154.41,154.21,154.36,12671.0,132.2032,132.3231,132.1517,132.2803,12671.0
2017-03-29 14:20:00,154.42,154.78,154.39,154.77,6699.0,132.3317,132.6402,132.306,132.6316,6699.0
2017-03-29 14:30:00,154.73,154.8,154.6,154.78,7271.0,132.5974,132.6573,132.486,132.6402,7271.0
2017-03-29 14:40:00,154.76,154.78,154.65,154.65,4500.0,132.6231,132.6402,132.5288,132.5288,4500.0
2017-03-29 14:50:00,154.66,154.85,154.65,154.85,11000.0,132.5374,132.7002,132.5288,132.7002,11000.0
2017-03-29 15:00:00,154.85,154.94,154.72,154.84,15449.0,132.7002,132.7773,132.5888,132.6916,15449.0
2017-03-29 15:10:00,154.79,154.84,154.62,154.64,5242.0,132.6488,132.6916,132.5031,132.5202,5242.0
2017-03-29 15:20:00,154.63,154.91,154.63,154.84,5490.0,132.5117,132.7516,132.5117,132.6916,5490.0
2017-03-29 15:30:00,154.81,154.88,154.61,154.64,22430.0,132.6659,132.7259,132.4945,132.5202,22430.0
2017-03-29 15:40:00,154.63,154.64,154.5,154.58,13597.0,132.5117,132.5202,132.4003,132.4688,13597.0
2017-03-29 15:50:00,154.57,154.61,154.33,154.5,40913.0,132.4602,132.4945,132.2546,132.4003,40913.0
2017-03-30 09:30:00,154.36,154.56,154.0,154.56,11630.0,132.2803,132.4517,131.9718,132.4517,11630.0
2017-03-30 09:40:00,154.87,154.99,154.52,154.78,6744.0,132.7173,132.8202,132.4174,132.6402,6744.0
2017-03-30 09:50:00,154.81,155.05,154.5,155.05,8984.0,132.6659,132.8716,132.4003,132.8716,8984.0
2017-03-30 10:00:00,154.83,155.0,154.37,154.37,10464.0,132.6831,132.8287,132.2889,132.2889,10464.0
2017-03-30 10:10:00,154.37,154.67,154.37,154.67,15019.0,132.2889,132.5459,132.2889,132.5459,15019.0
2017-03-30 10:20:00,154.55,154.77,154.4,154.6,7425.0,132.4431,132.6316,132.3146,132.486,7425.0
2017-03-30 10:30:00,154.59,154.98,154.58,154.88,5330.0,132.4774,132.8116,132.4688,132.7259,5330.0
2017-03-30 10:40:00,154.88,155.31,154.88,155.27,5650.0,132.7259,133.0944,132.7259,133.0601,5650.0
2017-03-30 10:50:00,155.31,155.65,155.16,155.65,11893.0,133.0944,133.3858,132.9659,133.3858,11893.0
2017-03-30 11:00:00,155.68,155.79,155.59,155.67,11947.0,133.4115,133.5057,133.3343,133.4029,11947.0
2017-03-30 11:10:00,155.59,155.59,155.4,155.52,10389.0,133.3343,133.3343,133.1715,133.2744,10389.0
2017-03-30 11:20:00,155.52,155.52,155.36,155.38,6500.0,133.2744,133.2744,133.1372,133.1544,6500.0
2017-03-30 11:30:00,155.42,155.58,155.42,155.46,8691.0,133.1887,133.3258,133.1887,133.2229,8691.0
2017-03-30 11:40:00,155.48,155.61,155.4,155.4,41254.0,133.2401,133.3515,133.1715,133.1715,41254.0
2017-03-30 11:50:00,155.45,155.81,155.41,155.68,33442.0,133.2144,133.5229,133.1801,133.4115,33442.0
2017-03-30 12:00:00,155.67,155.9,155.58,155.89,16720.0,133.4029,133.6,133.3258,133.5914,16720.0
2017-03-30 12:10:00,155.89,155.95,155.75,155.75,10632.0,133.5914,133.6429,133.4715,133.4715,10632.0
2017-03-30 12:20:00,155.77,155.77,155.26,155.44,9178.0,133.4886,133.4886,133.0515,133.2058,9178.0
2017-03-30 12:30:00,155.43,155.43,154.99,155.0,9963.0,133.1972,133.1972,132.8202,132.8287,9963.0
2017-03-30 12:40:00,155.06,155.47,155.06,155.46,25300.0,132.8802,133.2315,132.8802,133.2229,25300.0
2017-03-30 12:50:00,155.47,155.67,155.4,155.61,6150.0,133.2315,133.4029,133.1715,133.3515,6150.0
2017-03-30 13:00:00,155.53,155.7,155.39,155.7,3748.0,133.2829,133.4286,133.163,133.4286,3748.0
2017-03-30 13:10:00,155.73,155.81,155.58,155.59,3588.0,133.4543,133.5229,133.3258,133.3343,3588.0
2017-03-30 13:20:00,155.59,155.72,155.55,155.72,6576.0,133.3343,133.4457,133.3001,133.4457,6576.0
2017-03-30 13:30:00,155.67,155.84,155.66,155.77,4850.0,133.4029,133.5486,133.3943,133.4886,4850.0
2017-03-30 13:40:00,155.77,155.87,155.67,155.8,4461.0,133.4886,133.5743,133.4029,133.5143,4461.0
2017-03-30 13:50:00,155.81,155.89,155.78,155.8,3300.0,133.5229,133.5914,133.4972,133.5143,3300.0
2017-03-30 14:00:00,155.85,155.88,155.61,155.61,8894.0,133.5572,133.5829,133.3515,133.3515,8894.0
2017-03-30 14:10:00,155.63,155.9,155.61,155.9,8108.0,133.3686,133.6,133.3515,133.6,8108.0
2017-03-30 14:20:00,155.92,155.99,155.71,155.72,9929.0,133.6171,133.6771,133.4372,133.4457,9929.0
2017-03-30 14:30:00,155.8,155.87,155.75,155.84,5556.0,133.5143,133.5743,133.4715,133.5486,5556.0
2017-03-30 14:40:00,155.84,155.88,155.61,155.69,6846.0,133.5486,133.5829,133.3515,133.42,6846.0
2017-03-30 14:50:00,155.75,155.75,155.47,155.53,11111.0,133.4715,133.4715,133.2315,133.2829,11111.0
2017-03-30 15:00:00,155.56,155.62,155.37,155.39,15946.0,133.3086,133.3601,133.1458,133.163,15946.0
2017-03-30 15:10:00,155.39,155.53,155.32,155.49,9684.0,133.163,133.2829,133.103,133.2486,9684.0
2017-03-30 15:20:00,155.45,155.64,155.44,155.64,11283.0,133.2144,133.3772,133.2058,133.3772,11283.0
2017-03-30 15:30:00,155.61,155.63,155.38,155.38,16392.0,133.3515,133.3686,133.1544,133.1544,16392.0
2017-03-30 15:40:00,155.39,155.42,155.25,155.28,31464.0,133.163,133.1887,133.043,133.0687,31464.0
2017-03-30 15:50:00,155.28,155.47,155.25,155.39,46657.0,133.0687,133.2315,133.043,133.163,46657.0
2017-03-31 09:30:00,155.23,155.65,155.18,155.65,14679.0,133.0258,133.3858,132.983,133.3858,14679.0
2017-03-31 09:40:00,155.62,155.65,155.41,155.53,6746.0,133.3601,133.3858,133.1801,133.2829,6746.0
2017-03-31 09:50:00,155.64,155.93,155.55,155.64,24430.0,133.3772,133.6257,133.3001,133.3772,24430.0
2017-03-31 10:00:00,155.64,156.09,155.59,156.0,26702.0,133.3772,133.7628,133.3343,133.6857,26702.0
2017-03-31 10:10:00,156.0,156.06,155.8,156.0,6183.0,133.6857,133.7371,133.5143,133.6857,6183.0
2017-03-31 10:20:00,156.07,156.17,155.95,156.08,14503.0,133.7457,133.8314,133.6429,133.7543,14503.0
2017-03-31 10:30:00,156.08,156.27,156.08,156.25,13665.0,133.7543,133.9171,133.7543,133.8999,13665.0
2017-03-31 10:40:00,156.19,156.24,155.93,155.99,9979.0,133.8485,133.8914,133.6257,133.6771,9979.0
2017-03-31 10:50:00,156.0,156.08,155.86,155.86,24380.0,133.6857,133.7543,133.5657,133.5657,24380.0
2017-03-31 11:00:00,155.83,155.96,155.74,155.9,10000.0,133.54,133.6514,133.4629,133.6,10000.0
2017-03-31 11:10:00,155.95,155.97,155.83,155.88,3777.0,133.6429,133.66,133.54,133.5829,3777.0
2017-03-31 11:20:00,155.95,156.0,155.84,155.96,12943.0,133.6429,133.6857,133.5486,133.6514,12943.0
2017-03-31 11:30:00,155.96,156.03,155.9,155.99,14204.0,133.6514,133.7114,133.6,133.6771,14204.0
2017-03-31 11:40:00,156.0,156.15,155.95,155.95,28658.0,133.6857,133.8142,133.6429,133.6429,28658.0
2017-03-31 11:50:00,155.95,155.95,155.67,155.71,4784.0,133.6429,133.6429,133.4029,133.4372,4784.0
2017-03-31 12:00:00,155.72,155.9,155.67,155.78,4852.0,133.4457,133.6,133.4029,133.4972,4852.0
2017-03-31 12:10:00,155.88,155.95,155.8,155.9,3200.0,133.5829,133.6429,133.5143,133.6,3200.0
2017-03-31 12:20:00,155.93,156.04,155.91,155.98,8794.0,133.6257,133.72,133.6086,133.6686,8794.0
2017-03-31 12:30:00,155.97,156.12,155.94,156.09,13383.0,133.66,133.7885,133.6343,133.7628,13383.0
2017-03-31 12:40:00,156.14,156.28,156.14,156.21,14313.0,133.8057,133.9256,133.8057,133.8657,14313.0
2017-03-31 12:50:00,156.24,156.29,156.21,156.25,8974.0,133.8914,133.9342,133.8657,133.8999,8974.0
2017-03-31 13:00:00,156.27,156.43,156.22,156.43,6274.0,133.9171,134.0542,133.8742,134.0542,6274.0
2017-03-31 13:10:00,156.47,156.58,156.47,156.55,5300.0,134.0885,134.1827,134.0885,134.157,5300.0
2017-03-31 13:20:00,156.55,156.7,156.52,156.55,12279.0,134.157,134.2856,134.1313,134.157,12279.0
2017-03-31 13:30:00,156.57,156.6,156.49,156.53,6772.0,134.1742,134.1999,134.1056,134.1399,6772.0
2017-03-31 13:40:00,156.52,156.59,156.43,156.56,12470.0,134.1313,134.1913,134.0542,134.1656,12470.0
2017-03-31 13:50:00,156.52,156.54,156.38,156.45,9615.0,134.1313,134.1485,134.0113,134.0713,9615.0
2017-03-31 14:00:00,156.49,156.49,156.09,156.15,9522.0,134.1056,134.1056,133.7628,133.8142,9522.0
2017-03-31 14:10:00,156.14,156.14,155.82,155.87,8437.0,133.8057,133.8057,133.5314,133.5743,8437.0
2017-03-31 14:20:00,155.84,155.93,155.75,155.93,7956.0,133.5486,133.6257,133.4715,133.6257,7956.0
2017-03-31 14:30:00,155.89,156.31,155.88,156.21,13510.0,133.5914,133.9514,133.5829,133.8657,13510.0
2017-03-31 14:40:00,156.24,156.27,156.0,156.04,7016.0,133.8914,133.9171,133.6857,133.72,7016.0
2017-03-31 14:50:00,156.04,156.11,156.0,156.0,5525.0,133.72,133.78,133.6857,133.6857,5525.0
2017-03-31 15:00:00,156.02,156.34,155.96,156.28,15851.0,133.7028,133.9771,133.6514,133.9256,15851.0
2017-03-31 15:10:00,156.29,156.36,156.23,156.25,9224.0,133.9342,133.9942,133.8828,133.8999,9224.0
2017-03-31 15:20:00,156.28,156.39,156.24,156.29,11748.0,133.9256,134.0199,133.8914,133.9342,11748.0
2017-03-31 15:30:00,156.35,156.62,156.32,156.4,15507.0,133.9856,134.217,133.9599,134.0285,15507.0
2017-03-31 15:40:00,156.38,156.5,155.93,156.03,22546.0,134.0113,134.1142,133.6257,133.7114,22546.0
2017-03-31 15:50:00,156.01,156.06,155.61,155.67,64289.0,133.6943,133.7371,133.3515,133.4029,64289.0
2017-04-03 09:30:00,155.42,156.38,155.42,156.2,17107.0,133.1887,134.0113,133.1887,133.8571,17107.0
2017-04-03 09:40:00,156.11,156.13,155.59,155.74,8934.0,133.78,133.7971,133.3343,133.4629,8934.0
2017-04-03 09:50:00,155.82,155.89,155.31,155.35,12044.0,133.5314,133.5914,133.0944,133.1287,12044.0
2017-04-03 10:00:00,155.29,155.45,154.87,155.07,20445.0,133.0773,133.2144,132.7173,132.8887,20445.0
2017-04-03 10:10:00,155.03,155.05,154.67,155.01,7931.0,132.8544,132.8716,132.5459,132.8373,7931.0
2017-04-03 10:20:00,155.01,155.32,154.96,155.14,7420.0,132.8373,133.103,132.7945,132.9487,7420.0
2017-04-03 10:30:00,155.09,155.32,155.08,155.31,5453.0,132.9059,133.103,132.8973,133.0944,5453.0
2017-04-03 10:40:00,155.36,155.41,155.05,155.18,9051.0,133.1372,133.1801,132.8716,132.983,9051.0
2017-04-03 10:50:00,155.14,155.22,154.34,154.34,28097.0,132.9487,133.0173,132.2631,132.2631,28097.0
2017-04-03 11:00:00,154.36,154.64,154.05,154.14,14249.0,132.2803,132.5202,132.0146,132.0918,14249.0
2017-04-03 11:10:00,154.19,154.62,154.17,154.56,14801.0,132.1346,132.5031,132.1175,132.4517,14801.0
2017-04-03 11:20:00,154.5,154.58,154.39,154.48,21091.0,132.4003,132.4688,132.306,132.3831,21091.0
2017-04-03 11:30:00,154.41,154.48,154.01,154.39,18373.0,132.3231,132.3831,131.9803,132.306,18373.0
2017-04-03 11:40:00,154.38,154.38,153.97,154.04,16347.0,132.2974,132.2974,131.9461,132.0061,16347.0
2017-04-03 11:50:00,154.0,154.22,153.93,154.22,12479.0,131.9718,132.1603,131.9118,132.1603,12479.0
2017-04-03 12:00:00,154.19,154.27,153.95,154.23,11076.0,132.1346,132.2032,131.9289,132.1689,11076.0
2017-04-03 12:10:00,154.22,154.45,154.19,154.39,5000.0,132.1603,132.3574,132.1346,132.306,5000.0
2017-04-03 12:20:00,154.35,154.92,154.33,154.92,7680.0,132.2717,132.7602,132.2546,132.7602,7680.0
2017-04-03 12:30:00,154.83,154.83,154.67,154.75,4526.0,132.6831,132.6831,132.5459,132.6145,4526.0
2017-04-03 12:40:00,154.73,154.9,154.64,154.85,5401.0,132.5974,132.743,132.5202,132.7002,5401.0
2017-04-03 12:50:00,154.91,155.02,154.9,155.02,6904.0,132.7516,132.8459,132.743,132.8459,6904.0
2017-04-03 13:00:00,155.03,155.19,154.95,155.1,5300.0,132.8544,132.9916,132.7859,132.9144,5300.0
2017-04-03 13:10:00,155.13,155.29,155.1,155.14,5458.0,132.9401,133.0773,132.9144,132.9487,5458.0
2017-04-03 13:20:00,155.08,155.08,154.79,154.91,3099.0,132.8973,132.8973,132.6488,132.7516,3099.0
2017-04-03 13:30:00,154.9,154.98,154.68,154.68,6834.0,132.743,132.8116,132.5545,132.5545,6834.0
2017-04-03 13:40:00,154.65,154.78,154.6,154.62,4416.0,132.5288,132.6402,132.486,132.5031,4416.0
2017-04-03 13:50:00,154.68,154.83,154.59,154.81,8010.0,132.5545,132.6831,132.4774,132.6659,8010.0
2017-04-03 14:00:00,154.82,155.0,154.76,154.91,8528.0,132.6745,132.8287,132.6231,132.7516,8528.0
2017-04-03 14:10:00,154.97,154.97,154.55,154.63,7992.0,132.803,132.803,132.4431,132.5117,7992.0
2017-04-03 14:20:00,154.6,154.97,154.54,154.93,8803.0,132.486,132.803,132.4345,132.7688,8803.0
2017-04-03 14:30:00,154.91,154.91,154.72,154.91,5036.0,132.7516,132.7516,132.5888,132.7516,5036.0
2017-04-03 14:40:00,154.97,155.32,154.97,155.26,8547.0,132.803,133.103,132.803,133.0515,8547.0
2017-04-03 14:50:00,155.27,155.33,155.09,155.13,13217.0,133.0601,133.1115,132.9059,132.9401,13217.0
2017-04-03 15:00:00,155.11,155.26,154.92,154.98,9614.0,132.923,133.0515,132.7602,132.8116,9614.0
2017-04-03 15:10:00,154.99,155.25,154.99,155.16,9415.0,132.8202,133.043,132.8202,132.9659,9415.0
2017-04-03 15:20:00,155.1,155.12,155.04,155.11,6718.0,132.9144,132.9316,132.863,132.923,6718.0
2017-04-03 15:30:00,155.12,155.12,154.88,155.1,14453.0,132.9316,132.9316,132.7259,132.9144,14453.0
2017-04-03 15:40:00,155.09,155.24,154.95,155.18,19714.0,132.9059,133.0344,132.7859,132.983,19714.0
2017-04-03 15:50:00,155.14,155.36,155.02,155.31,40774.0,132.9487,133.1372,132.8459,133.0944,40774.0
2017-04-04 09:30:00,155.08,155.53,154.34,154.34,31391.0,132.8973,133.2829,132.2631,132.2631,31391.0
2017-04-04 09:40:00,154.46,155.35,154.45,155.21,19077.0,132.366,133.1287,132.3574,133.0087,19077.0
2017-04-04 09:50:00,155.2,155.81,155.01,155.62,6589.0,133.0001,133.5229,132.8373,133.3601,6589.0
2017-04-04 10:00:00,155.64,155.65,154.67,154.8,11865.0,133.3772,133.3858,132.5459,132.6573,11865.0
2017-04-04 10:10:00,154.92,155.07,154.71,154.93,11809.0,132.7602,132.8887,132.5802,132.7688,11809.0
2017-04-04 10:20:00,154.93,155.17,154.93,155.03,9274.0,132.7688,132.9744,132.7688,132.8544,9274.0
2017-04-04 10:30:00,155.1,155.49,155.04,155.4,10027.0,132.9144,133.2486,132.863,133.1715,10027.0
2017-04-04 10:40:00,155.39,155.42,155.04,155.04,9440.0,133.163,133.1887,132.863,132.863,9440.0
2017-04-04 10:50:00,154.99,155.25,154.99,155.17,6301.0,132.8202,133.043,132.8202,132.9744,6301.0
2017-04-04 11:00:00,155.17,155.75,155.12,155.61,11302.0,132.9744,133.4715,132.9316,133.3515,11302.0
2017-04-04 11:10:00,155.69,155.71,155.54,155.71,5637.0,133.42,133.4372,133.2915,133.4372,5637.0
2017-04-04 11:20:00,155.74,155.96,155.72,155.73,8581.0,133.4629,133.6514,133.4457,133.4543,8581.0
2017-04-04 11:30:00,155.72,155.75,155.5,155.64,7397.0,133.4457,133.4715,133.2572,133.3772,7397.0
2017-04-04 11:40:00,155.56,155.66,155.51,155.55,3517.0,133.3086,133.3943,133.2658,133.3001,3517.0
2017-04-04 11:50:00,155.54,155.75,155.54,155.65,9717.0,133.2915,133.4715,133.2915,133.3858,9717.0
2017-04-04 12:00:00,155.65,155.68,155.5,155.5,5217.0,133.3858,133.4115,133.2572,133.2572,5217.0
2017-04-04 12:10:00,155.44,155.77,155.44,155.74,4950.0,133.2058,133.4886,133.2058,133.4629,4950.0
2017-04-04 12:20:00,155.74,155.74,155.59,155.61,6825.0,133.4629,133.4629,133.3343,133.3515,6825.0
2017-04-04 12:30:00,155.56,155.56,155.42,155.51,6856.0,133.3086,133.3086,133.1887,133.2658,6856.0
2017-04-04 12:40:00,155.47,155.52,155.06,155.07,5275.0,133.2315,133.2744,132.8802,132.8887,5275.0
2017-04-04 12:50:00,155.06,155.13,155.02,155.1,7760.0,132.8802,132.9401,132.8459,132.9144,7760.0
2017-04-04 13:00:00,155.05,155.14,155.0,155.05,4989.0,132.8716,132.9487,132.8287,132.8716,4989.0
2017-04-04 13:10:00,155.09,155.33,155.09,155.32,3893.0,132.9059,133.1115,132.9059,133.103,3893.0
2017-04-04 13:20:00,155.28,155.46,155.24,155.24,4457.0,133.0687,133.2229,133.0344,133.0344,4457.0
2017-04-04 13:30:00,155.25,155.39,155.18,155.31,3326.0,133.043,133.163,132.983,133.0944,3326.0
2017-04-04 13:40:00,155.37,158.0,155.35,156.05,273955.0,133.1458,135.3996,133.1287,133.7285,273955.0
2017-04-04 13:50:00,155.95,156.09,155.57,156.05,28596.0,133.6429,133.7628,133.3172,133.7285,28596.0
2017-04-04 14:00:00,156.09,156.46,155.92,156.41,30582.0,133.7628,134.0799,133.6171,134.0371,30582.0
2017-04-04 14:10:00,156.39,156.46,156.04,156.1,13535.0,134.0199,134.0799,133.72,133.7714,13535.0
2017-04-04 14:20:00,156.15,156.18,155.94,156.11,9521.0,133.8142,133.84,133.6343,133.78,9521.0
2017-04-04 14:30:00,156.12,156.14,155.95,156.08,11556.0,133.7885,133.8057,133.6429,133.7543,11556.0
2017-04-04 14:40:00,156.08,156.19,156.03,156.03,19917.0,133.7543,133.8485,133.7114,133.7114,19917.0
2017-04-04 14:50:00,156.04,156.09,155.72,155.72,10812.0,133.72,133.7628,133.4457,133.4457,10812.0
2017-04-04 15:00:00,155.7,155.92,155.67,155.89,22285.0,133.4286,133.6171,133.4029,133.5914,22285.0
2017-04-04 15:10:00,155.92,156.08,155.91,155.97,11837.0,133.6171,133.7543,133.6086,133.66,11837.0
2017-04-04 15:20:00,155.92,156.0,155.74,155.88,15216.0,133.6171,133.6857,133.4629,133.5829,15216.0
2017-04-04 15:30:00,155.93,156.14,155.88,156.1,19472.0,133.6257,133.8057,133.5829,133.7714,19472.0
2017-04-04 15:40:00,156.09,156.12,155.96,155.96,26635.0,133.7628,133.7885,133.6514,133.6514,26635.0
2017-04-04 15:50:00,156.0,156.05,155.86,155.99,66760.0,133.6857,133.7285,133.5657,133.6771,66760.0
2017-04-05 09:30:00,156.76,157.39,156.75,157.25,27658.0,134.337,134.8769,134.3284,134.7569,27658.0
2017-04-05 09:40:00,157.11,157.96,156.9,157.94,29433.0,134.6369,135.3653,134.457,135.3482,29433.0
2017-04-05 09:50:00,157.96,159.18,157.87,158.99,104626.0,135.3653,136.4108,135.2882,136.248,104626.0
2017-04-05 10:00:00,158.99,159.78,158.62,158.78,88363.0,136.248,136.925,135.9309,136.068,88363.0
2017-04-05 10:10:00,158.71,159.24,158.58,159.2,40143.0,136.0081,136.4622,135.8967,136.428,40143.0
2017-04-05 10:20:00,159.2,159.46,158.5,158.59,34866.0,136.428,136.6508,135.8281,135.9052,34866.0
2017-04-05 10:30:00,158.54,158.54,158.13,158.3,25675.0,135.8624,135.8624,135.511,135.6567,25675.0
2017-04-05 10:40:00,158.33,158.69,158.33,158.37,47293.0,135.6824,135.9909,135.6824,135.7167,47293.0
2017-04-05 10:50:00,158.37,158.42,157.86,158.38,36197.0,135.7167,135.7595,135.2796,135.7253,36197.0
2017-04-05 11:00:00,158.39,158.48,157.51,157.51,29850.0,135.7338,135.811,134.9797,134.9797,29850.0
2017-04-05 11:10:00,157.47,157.68,157.3,157.5,14796.0,134.9454,135.1254,134.7997,134.9711,14796.0
2017-04-05 11:20:00,157.43,157.68,157.05,157.05,37290.0,134.9112,135.1254,134.5855,134.5855,37290.0
2017-04-05 11:30:00,156.99,157.46,156.94,157.35,15198.0,134.5341,134.9369,134.4912,134.8426,15198.0
2017-04-05 11:40:00,157.37,157.59,157.37,157.46,5797.0,134.8597,135.0483,134.8597,134.9369,5797.0
2017-04-05 11:50:00,157.5,157.51,157.28,157.29,9539.0,134.9711,134.9797,134.7826,134.7912,9539.0
2017-04-05 12:00:00,157.3,157.35,157.16,157.22,7768.0,134.7997,134.8426,134.6798,134.7312,7768.0
2017-04-05 12:10:00,157.18,157.31,157.16,157.31,7700.0,134.6969,134.8083,134.6798,134.8083,7700.0
2017-04-05 12:20:00,157.32,157.44,157.25,157.35,7614.0,134.8169,134.9197,134.7569,134.8426,7614.0
2017-04-05 12:30:00,157.37,157.41,157.27,157.36,9906.0,134.8597,134.894,134.774,134.8512,9906.0
2017-04-05 12:40:00,157.33,157.38,157.27,157.27,4160.0,134.8255,134.8683,134.774,134.774,4160.0
2017-04-05 12:50:00,157.29,157.6,157.29,157.6,8581.0,134.7912,135.0568,134.7912,135.0568,8581.0
2017-04-05 13:00:00,157.59,157.7,157.52,157.59,8114.0,135.0483,135.1425,134.9883,135.0483,8114.0
2017-04-05 13:10:00,157.62,157.68,157.5,157.51,5721.0,135.074,135.1254,134.9711,134.9797,5721.0
2017-04-05 13:20:00,157.55,157.55,157.43,157.47,6451.0,135.014,135.014,134.9112,134.9454,6451.0
2017-04-05 13:30:00,157.5,157.58,157.44,157.46,10058.0,134.9711,135.0397,134.9197,134.9369,10058.0
2017-04-05 13:40:00,157.44,157.44,157.23,157.27,6024.0,134.9197,134.9197,134.7398,134.774,6024.0
2017-04-05 13:50:00,157.3,157.38,157.24,157.38,7361.0,134.7997,134.8683,134.7483,134.8683,7361.0
2017-04-05 14:00:00,157.35,157.35,157.01,157.19,12406.0,134.8426,134.8426,134.5512,134.7055,12406.0
2017-04-05 14:10:00,157.17,157.27,156.97,157.03,8684.0,134.6883,134.774,134.5169,134.5684,8684.0
2017-04-05 14:20:00,157.01,157.01,156.69,156.9,10233.0,134.5512,134.5512,134.277,134.457,10233.0
2017-04-05 14:30:00,156.89,156.92,156.41,156.49,17130.0,134.4484,134.4741,134.0371,134.1056,17130.0
2017-04-05 14:40:00,156.49,156.75,156.41,156.47,16188.0,134.1056,134.3284,134.0371,134.0885,16188.0
2017-04-05 14:50:00,156.47,156.51,156.28,156.28,38212.0,134.0885,134.1227,133.9256,133.9256,38212.0
2017-04-05 15:00:00,156.33,156.65,156.32,156.4,13928.0,133.9685,134.2427,133.9599,134.0285,13928.0
2017-04-05 15:10:00,156.4,156.43,155.81,155.83,29797.0,134.0285,134.0542,133.5229,133.54,29797.0
2017-04-05 15:20:00,155.86,155.86,155.2,155.66,26579.0,133.5657,133.5657,133.0001,133.3943,26579.0
2017-04-05 15:30:00,155.64,155.64,155.12,155.32,69425.0,133.3772,133.3772,132.9316,133.103,69425.0
2017-04-05 15:40:00,155.32,155.56,155.03,155.04,96413.0,133.103,133.3086,132.8544,132.863,96413.0
2017-04-05 15:50:00,155.05,155.54,155.01,155.16,155637.0,132.8716,133.2915,132.8373,132.9659,155637.0
2017-04-06 09:30:00,155.18,155.6,155.07,155.49,24047.0,132.983,133.3429,132.8887,133.2486,24047.0
2017-04-06 09:40:00,155.58,155.71,154.68,154.83,18993.0,133.3258,133.4372,132.5545,132.6831,18993.0
2017-04-06 09:50:00,154.91,155.31,154.82,155.02,12236.0,132.7516,133.0944,132.6745,132.8459,12236.0
2017-04-06 10:00:00,155.15,155.23,154.64,154.64,25622.0,132.9573,133.0258,132.5202,132.5202,25622.0
2017-04-06 10:10:00,154.78,154.99,154.5,154.59,44617.0,132.6402,132.8202,132.4003,132.4774,44617.0
2017-04-06 10:20:00,154.5,155.44,154.5,155.44,10411.0,132.4003,133.2058,132.4003,133.2058,10411.0
2017-04-06 10:30:00,155.37,155.51,155.23,155.42,3768.0,133.1458,133.2658,133.0258,133.1887,3768.0
2017-04-06 10:40:00,155.47,155.47,154.86,155.27,10700.0,133.2315,133.2315,132.7088,133.0601,10700.0
2017-04-06 10:50:00,155.27,155.4,155.19,155.23,4547.0,133.0601,133.1715,132.9916,133.0258,4547.0
2017-04-06 11:00:00,155.28,155.39,155.14,155.28,11898.0,133.0687,133.163,132.9487,133.0687,11898.0
2017-04-06 11:10:00,155.22,155.54,155.22,155.39,8539.0,133.0173,133.2915,133.0173,133.163,8539.0
2017-04-06 11:20:00,155.34,156.1,155.34,156.01,12155.0,133.1201,133.7714,133.1201,133.6943,12155.0
2017-04-06 11:30:00,156.03,156.15,155.91,155.91,8532.0,133.7114,133.8142,133.6086,133.6086,8532.0
2017-04-06 11:40:00,155.94,156.06,155.93,156.06,2900.0,133.6343,133.7371,133.6257,133.7371,2900.0
2017-04-06 11:50:00,156.0,156.22,155.94,156.22,7256.0,133.6857,133.8742,133.6343,133.8742,7256.0
2017-04-06 12:00:00,156.24,156.24,155.96,155.97,4903.0,133.8914,133.8914,133.6514,133.66,4903.0
2017-04-06 12:10:00,155.91,156.0,155.87,156.0,7166.0,133.6086,133.6857,133.5743,133.6857,7166.0
2017-04-06 12:20:00,156.03,156.11,155.97,156.05,6458.0,133.7114,133.78,133.66,133.7285,6458.0
2017-04-06 12:30:00,155.99,156.07,155.73,155.82,6000.0,133.6771,133.7457,133.4543,133.5314,6000.0
2017-04-06 12:40:00,155.84,155.87,155.74,155.86,4008.0,133.5486,133.5743,133.4629,133.5657,4008.0
2017-04-06 12:50:00,155.91,155.93,155.75,155.82,10573.0,133.6086,133.6257,133.4715,133.5314,10573.0
2017-04-06 13:00:00,155.83,155.96,155.77,155.94,7311.0,133.54,133.6514,133.4886,133.6343,7311.0
2017-04-06 13:10:00,155.96,156.25,155.89,156.25,6758.0,133.6514,133.8999,133.5914,133.8999,6758.0
2017-04-06 13:20:00,156.38,156.59,156.26,156.51,7867.0,134.0113,134.1913,133.9085,134.1227,7867.0
2017-04-06 13:30:00,156.54,156.59,156.41,156.41,5884.0,134.1485,134.1913,134.0371,134.0371,5884.0
2017-04-06 13:40:00,156.33,156.36,156.13,156.17,4200.0,133.9685,133.9942,133.7971,133.8314,4200.0
2017-04-06 13:50:00,156.23,156.25,156.08,156.09,4276.0,133.8828,133.8999,133.7543,133.7628,4276.0
2017-04-06 14:00:00,156.11,156.18,156.04,156.12,4900.0,133.78,133.84,133.72,133.7885,4900.0
2017-04-06 14:10:00,156.13,156.21,156.02,156.16,4346.0,133.7971,133.8657,133.7028,133.8228,4346.0
2017-04-06 14:20:00,156.22,156.22,155.9,155.98,3974.0,133.8742,133.8742,133.6,133.6686,3974.0
2017-04-06 14:30:00,155.97,156.05,155.91,156.0,5534.0,133.66,133.7285,133.6086,133.6857,5534.0
2017-04-06 14:40:00,155.98,156.09,155.76,155.76,5892.0,133.6686,133.7628,133.48,133.48,5892.0
2017-04-06 14:50:00,155.73,155.77,155.41,155.47,8763.0,133.4543,133.4886,133.1801,133.2315,8763.0
2017-04-06 15:00:00,155.52,155.66,155.44,155.57,11751.0,133.2744,133.3943,133.2058,133.3172,11751.0
2017-04-06 15:10:00,155.57,156.0,155.54,156.0,29362.0,133.3172,133.6857,133.2915,133.6857,29362.0
2017-04-06 15:20:00,155.97,156.02,155.71,155.85,11213.0,133.66,133.7028,133.4372,133.5572,11213.0
2017-04-06 15:30:00,155.8,155.9,155.52,155.85,15511.0,133.5143,133.6,133.2744,133.5572,15511.0
2017-04-06 15:40:00,155.86,155.97,155.71,155.77,16991.0,133.5657,133.66,133.4372,133.4886,16991.0
2017-04-06 15:50:00,155.75,156.0,155.74,155.87,28266.0,133.4715,133.6857,133.4629,133.5743,28266.0
2017-04-07 09:30:00,155.39,156.11,155.39,156.11,4307.0,133.163,133.78,133.163,133.78,4307.0
2017-04-07 09:40:00,155.95,156.22,155.75,156.06,10655.0,133.6429,133.8742,133.4715,133.7371,10655.0
2017-04-07 09:50:00,156.14,156.27,155.49,155.66,28551.0,133.8057,133.9171,133.2486,133.3943,28551.0
2017-04-07 10:00:00,155.69,155.89,155.59,155.79,5600.0,133.42,133.5914,133.3343,133.5057,5600.0
2017-04-07 10:10:00,155.74,155.85,155.61,155.74,8131.0,133.4629,133.5572,133.3515,133.4629,8131.0
2017-04-07 10:20:00,155.75,155.97,155.69,155.87,10132.0,133.4715,133.66,133.42,133.5743,10132.0
2017-04-07 10:30:00,155.81,156.21,155.72,156.17,5706.0,133.5229,133.8657,133.4457,133.8314,5706.0
2017-04-07 10:40:00,156.16,156.18,155.63,155.63,8256.0,133.8228,133.84,133.3686,133.3686,8256.0
2017-04-07 10:50:00,155.61,155.61,155.33,155.44,5819.0,133.3515,133.3515,133.1115,133.2058,5819.0
2017-04-07 11:00:00,155.53,155.75,155.31,155.31,14490.0,133.2829,133.4715,133.0944,133.0944,14490.0
2017-04-07 11:10:00,155.29,155.33,155.1,155.2,19449.0,133.0773,133.1115,132.9144,133.0001,19449.0
2017-04-07 11:20:00,155.2,155.37,155.12,155.3,25899.0,133.0001,133.1458,132.9316,133.0858,25899.0
2017-04-07 11:30:00,155.26,155.31,154.95,155.0,6769.0,133.0515,133.0944,132.7859,132.8287,6769.0
2017-04-07 11:40:00,155.01,155.1,154.93,154.99,17406.0,132.8373,132.9144,132.7688,132.8202,17406.0
2017-04-07 11:50:00,155.03,155.05,154.92,154.99,34628.0,132.8544,132.8716,132.7602,132.8202,34628.0
2017-04-07 12:00:00,155.0,155.76,154.94,155.73,21991.0,132.8287,133.48,132.7773,133.4543,21991.0
2017-04-07 12:10:00,155.76,156.03,155.76,155.85,10370.0,133.48,133.7114,133.48,133.5572,10370.0
2017-04-07 12:20:00,155.92,155.96,155.81,155.81,2620.0,133.6171,133.6514,133.5229,133.5229,2620.0
2017-04-07 12:30:00,155.85,155.88,155.59,155.63,2231.0,133.5572,133.5829,133.3343,133.3686,2231.0
2017-04-07 12:40:00,155.65,155.74,155.61,155.74,2300.0,133.3858,133.4629,133.3515,133.4629,2300.0
2017-04-07 12:50:00,155.72,155.92,155.68,155.92,3900.0,133.4457,133.6171,133.4115,133.6171,3900.0
2017-04-07 13:00:00,155.87,155.87,155.61,155.72,3499.0,133.5743,133.5743,133.3515,133.4457,3499.0
2017-04-07 13:10:00,155.7,155.86,155.7,155.7,4167.0,133.4286,133.5657,133.4286,133.4286,4167.0
2017-04-07 13:20:00,155.74,156.02,155.69,156.02,8000.0,133.4629,133.7028,133.42,133.7028,8000.0
2017-04-07 13:30:00,155.96,156.08,155.8,155.84,6589.0,133.6514,133.7543,133.5143,133.5486,6589.0
2017-04-07 13:40:00,155.81,155.87,155.73,155.77,5130.0,133.5229,133.5743,133.4543,133.4886,5130.0
2017-04-07 13:50:00,155.85,156.02,155.82,155.85,5932.0,133.5572,133.7028,133.5314,133.5572,5932.0
2017-04-07 14:00:00,155.93,156.11,155.93,155.99,3866.0,133.6257,133.78,133.6257,133.6771,3866.0
2017-04-07 14:10:00,156.03,156.12,156.03,156.09,6373.0,133.7114,133.7885,133.7114,133.7628,6373.0
2017-04-07 14:20:00,156.09,156.17,156.02,156.03,7827.0,133.7628,133.8314,133.7028,133.7114,7827.0
2017-04-07 14:30:00,155.99,156.0,155.81,155.81,35225.0,133.6771,133.6857,133.5229,133.5229,35225.0
2017-04-07 14:40:00,155.75,155.91,155.66,155.91,5324.0,133.4715,133.6086,133.3943,133.6086,5324.0
2017-04-07 14:50:00,155.91,155.92,155.67,155.68,3820.0,133.6086,133.6171,133.4029,133.4115,3820.0
2017-04-07 15:00:00,155.6,155.73,155.59,155.63,6000.0,133.3429,133.4543,133.3343,133.3686,6000.0
2017-04-07 15:10:00,155.64,155.71,155.51,155.52,11360.0,133.3772,133.4372,133.2658,133.2744,11360.0
2017-04-07 15:20:00,155.5,155.63,155.41,155.45,33926.0,133.2572,133.3686,133.1801,133.2144,33926.0
2017-04-07 15:30:00,155.45,155.46,155.23,155.25,26724.0,133.2144,133.2229,133.0258,133.043,26724.0
2017-04-07 15:40:00,155.25,155.33,155.07,155.2,43380.0,133.043,133.1115,132.8887,133.0001,43380.0
2017-04-07 15:50:00,155.2,155.39,155.15,155.23,82280.0,133.0001,133.163,132.9573,133.0258,82280.0
2017-04-10 09:30:00,155.59,156.67,155.51,156.64,10614.0,133.3343,134.2599,133.2658,134.2342,10614.0
2017-04-10 09:40:00,156.77,157.12,156.77,156.81,7962.0,134.3456,134.6455,134.3456,134.3798,7962.0
2017-04-10 09:50:00,156.97,157.07,156.62,156.86,5051.0,134.5169,134.6026,134.217,134.4227,5051.0
2017-04-10 10:00:00,156.9,156.97,156.67,156.77,6450.0,134.457,134.5169,134.2599,134.3456,6450.0
2017-04-10 10:10:00,156.7,156.86,156.57,156.8,27696.0,134.2856,134.4227,134.1742,134.3713,27696.0
2017-04-10 10:20:00,156.75,157.18,156.75,157.12,11896.0,134.3284,134.6969,134.3284,134.6455,11896.0
2017-04-10 10:30:00,157.12,157.37,156.84,156.92,11044.0,134.6455,134.8597,134.4055,134.4741,11044.0
2017-04-10 10:40:00,156.91,157.31,156.91,156.99,9050.0,134.4655,134.8083,134.4655,134.5341,9050.0
2017-04-10 10:50:00,156.9,157.0,156.8,156.89,8039.0,134.457,134.5427,134.3713,134.4484,8039.0
2017-04-10 11:00:00,156.86,157.04,156.85,156.87,18803.0,134.4227,134.5769,134.4141,134.4313,18803.0
2017-04-10 11:10:00,156.9,157.29,156.9,157.23,11236.0,134.457,134.7912,134.457,134.7398,11236.0
2017-04-10 11:20:00,157.11,157.15,156.81,156.81,6219.0,134.6369,134.6712,134.3798,134.3798,6219.0
2017-04-10 11:30:00,156.81,156.81,156.14,156.15,5733.0,134.3798,134.3798,133.8057,133.8142,5733.0
2017-04-10 11:40:00,156.13,156.36,156.1,156.35,6460.0,133.7971,133.9942,133.7714,133.9856,6460.0
2017-04-10 11:50:00,156.28,156.43,156.18,156.31,12400.0,133.9256,134.0542,133.84,133.9514,12400.0
2017-04-10 12:00:00,156.33,156.37,156.08,156.08,4610.0,133.9685,134.0028,133.7543,133.7543,4610.0
2017-04-10 12:10:00,156.22,156.22,155.78,155.89,16873.0,133.8742,133.8742,133.4972,133.5914,16873.0
2017-04-10 12:20:00,155.87,156.1,155.82,156.06,5968.0,133.5743,133.7714,133.5314,133.7371,5968.0
2017-04-10 12:30:00,156.06,156.32,155.97,156.25,4914.0,133.7371,133.9599,133.66,133.8999,4914.0
2017-04-10 12:40:00,156.3,156.68,156.3,156.61,4309.0,133.9428,134.2684,133.9428,134.2084,4309.0
2017-04-10 12:50:00,156.72,156.83,156.62,156.67,6377.0,134.3027,134.397,134.217,134.2599,6377.0
2017-04-10 13:00:00,156.62,156.87,156.58,156.81,9367.0,134.217,134.4313,134.1827,134.3798,9367.0
2017-04-10 13:10:00,156.88,156.98,156.86,156.95,4706.0,134.4398,134.5255,134.4227,134.4998,4706.0
2017-04-10 13:20:00,156.98,157.16,156.97,157.05,10292.0,134.5255,134.6798,134.5169,134.5855,10292.0
2017-04-10 13:30:00,157.06,157.42,157.06,157.38,5700.0,134.5941,134.9026,134.5941,134.8683,5700.0
2017-04-10 13:40:00,157.39,157.48,157.11,157.2,8067.0,134.8769,134.954,134.6369,134.714,8067.0
2017-04-10 13:50:00,157.17,157.21,157.09,157.18,2923.0,134.6883,134.7226,134.6198,134.6969,2923.0
2017-04-10 14:00:00,157.14,157.18,156.78,156.78,5070.0,134.6626,134.6969,134.3541,134.3541,5070.0
2017-04-10 14:10:00,156.83,157.01,156.81,156.87,8471.0,134.397,134.5512,134.3798,134.4313,8471.0
2017-04-10 14:20:00,156.96,157.0,156.77,156.79,5317.0,134.5084,134.5427,134.3456,134.3627,5317.0
2017-04-10 14:30:00,156.77,156.9,156.74,156.75,6413.0,134.3456,134.457,134.3198,134.3284,6413.0
2017-04-10 14:40:00,156.84,157.16,156.84,156.98,18053.0,134.4055,134.6798,134.4055,134.5255,18053.0
2017-04-10 14:50:00,156.93,156.96,156.74,156.74,10136.0,134.4827,134.5084,134.3198,134.3198,10136.0
2017-04-10 15:00:00,156.8,156.92,156.76,156.81,19414.0,134.3713,134.4741,134.337,134.3798,19414.0
2017-04-10 15:10:00,156.75,156.8,156.59,156.65,11656.0,134.3284,134.3713,134.1913,134.2427,11656.0
2017-04-10 15:20:00,156.64,156.64,156.33,156.37,9483.0,134.2342,134.2342,133.9685,134.0028,9483.0
2017-04-10 15:30:00,156.36,156.47,156.31,156.4,9624.0,133.9942,134.0885,133.9514,134.0285,9624.0
2017-04-10 15:40:00,156.37,156.37,156.02,156.02,15661.0,134.0028,134.0028,133.7028,133.7028,15661.0
2017-04-10 15:50:00,156.02,156.15,155.89,156.06,31168.0,133.7028,133.8142,133.5914,133.7371,31168.0
2017-04-11 09:30:00,155.41,155.79,154.96,155.31,10802.0,133.1801,133.5057,132.7945,133.0944,10802.0
2017-04-11 09:40:00,155.21,155.21,154.77,155.08,3381.0,133.0087,133.0087,132.6316,132.8973,3381.0
2017-04-11 09:50:00,155.02,155.28,154.94,155.27,3340.0,132.8459,133.0687,132.7773,133.0601,3340.0
2017-04-11 10:00:00,155.25,155.6,155.2,155.33,5919.0,133.043,133.3429,133.0001,133.1115,5919.0
2017-04-11 10:10:00,155.53,155.54,155.12,155.18,3481.0,133.2829,133.2915,132.9316,132.983,3481.0
2017-04-11 10:20:00,155.34,155.46,155.09,155.38,4967.0,133.1201,133.2229,132.9059,133.1544,4967.0
2017-04-11 10:30:00,155.35,155.35,154.36,154.9,25164.0,133.1287,133.1287,132.2803,132.743,25164.0
2017-04-11 10:40:00,154.81,154.81,154.45,154.57,5869.0,132.6659,132.6659,132.3574,132.4602,5869.0
2017-04-11 10:50:00,154.5,154.55,154.26,154.5,32425.0,132.4003,132.4431,132.1946,132.4003,32425.0
2017-04-11 11:00:00,154.52,154.98,154.38,154.93,28999.0,132.4174,132.8116,132.2974,132.7688,28999.0
2017-04-11 11:10:00,154.83,154.91,154.41,154.68,9250.0,132.6831,132.7516,132.3231,132.5545,9250.0
2017-04-11 11:20:00,154.7,154.81,154.49,154.53,8471.0,132.5717,132.6659,132.3917,132.426,8471.0
2017-04-11 11:30:00,154.53,154.99,154.53,154.98,4452.0,132.426,132.8202,132.426,132.8116,4452.0
2017-04-11 11:40:00,155.0,155.1,154.72,155.1,4896.0,132.8287,132.9144,132.5888,132.9144,4896.0
2017-04-11 11:50:00,154.99,155.25,154.93,155.18,5474.0,132.8202,133.043,132.7688,132.983,5474.0
2017-04-11 12:00:00,155.11,155.15,154.96,155.0,1815.0,132.923,132.9573,132.7945,132.8287,1815.0
2017-04-11 12:10:00,154.98,155.41,154.98,155.41,5515.0,132.8116,133.1801,132.8116,133.1801,5515.0
2017-04-11 12:20:00,155.54,155.54,155.39,155.53,4173.0,133.2915,133.2915,133.163,133.2829,4173.0
2017-04-11 12:30:00,155.53,155.78,155.53,155.65,4678.0,133.2829,133.4972,133.2829,133.3858,4678.0
2017-04-11 12:40:00,155.58,155.61,155.23,155.44,4266.0,133.3258,133.3515,133.0258,133.2058,4266.0
2017-04-11 12:50:00,155.37,155.63,155.34,155.41,5780.0,133.1458,133.3686,133.1201,133.1801,5780.0
2017-04-11 13:00:00,155.47,155.76,155.47,155.71,3804.0,133.2315,133.48,133.2315,133.4372,3804.0
2017-04-11 13:10:00,155.62,155.65,155.35,155.42,12266.0,133.3601,133.3858,133.1287,133.1887,12266.0
2017-04-11 13:20:00,155.54,155.7,155.3,155.46,4600.0,133.2915,133.4286,133.0858,133.2229,4600.0
2017-04-11 13:30:00,155.59,155.66,155.38,155.62,4904.0,133.3343,133.3943,133.1544,133.3601,4904.0
2017-04-11 13:40:00,155.62,155.75,155.24,155.31,13193.0,133.3601,133.4715,133.0344,133.0944,13193.0
2017-04-11 13:50:00,155.36,155.44,155.26,155.41,3982.0,133.1372,133.2058,133.0515,133.1801,3982.0
2017-04-11 14:00:00,155.55,155.67,155.43,155.51,4789.0,133.3001,133.4029,133.1972,133.2658,4789.0
2017-04-11 14:10:00,155.49,155.49,155.08,155.33,8013.0,133.2486,133.2486,132.8973,133.1115,8013.0
2017-04-11 14:20:00,155.37,155.42,155.26,155.42,5896.0,133.1458,133.1887,133.0515,133.1887,5896.0
2017-04-11 14:30:00,155.42,155.54,155.28,155.45,9457.0,133.1887,133.2915,133.0687,133.2144,9457.0
2017-04-11 14:40:00,155.52,155.66,155.41,155.61,7784.0,133.2744,133.3943,133.1801,133.3515,7784.0
2017-04-11 14:50:00,155.63,155.88,155.58,155.59,8948.0,133.3686,133.5829,133.3258,133.3343,8948.0
2017-04-11 15:00:00,155.49,155.62,155.39,155.54,24430.0,133.2486,133.3601,133.163,133.2915,24430.0
2017-04-11 15:10:00,155.56,155.59,155.32,155.34,33156.0,133.3086,133.3343,133.103,133.1201,33156.0
2017-04-11 15:20:00,155.39,155.45,155.34,155.4,10396.0,133.163,133.2144,133.1201,133.1715,10396.0
2017-04-11 15:30:00,155.39,155.81,155.36,155.73,11698.0,133.163,133.5229,133.1372,133.4543,11698.0
2017-04-11 15:40:00,155.78,155.86,155.54,155.84,41189.0,133.4972,133.5657,133.2915,133.5486,41189.0
2017-04-11 15:50:00,155.83,156.17,155.83,156.14,57036.0,133.54,133.8314,133.54,133.8057,57036.0
2017-04-12 09:30:00,155.66,156.16,154.78,155.09,30977.0,133.3943,133.8228,132.6402,132.9059,30977.0
2017-04-12 09:40:00,155.14,155.33,154.68,154.68,35805.0,132.9487,133.1115,132.5545,132.5545,35805.0
2017-04-12 09:50:00,154.44,155.08,154.05,154.09,42483.0,132.3488,132.8973,132.0146,132.0489,42483.0
2017-04-12 10:00:00,154.08,154.13,153.79,153.82,24780.0,132.0403,132.0832,131.7918,131.8175,24780.0
2017-04-12 10:10:00,153.75,153.9,153.52,153.78,19881.0,131.7575,131.8861,131.5604,131.7832,19881.0
2017-04-12 10:20:00,153.8,153.8,153.1,153.16,12137.0,131.8004,131.8004,131.2005,131.2519,12137.0
2017-04-12 10:30:00,153.16,153.31,152.7,152.84,44741.0,131.2519,131.3805,130.8577,130.9777,44741.0
2017-04-12 10:40:00,152.85,152.9,152.15,152.28,51722.0,130.9863,131.0291,130.3864,130.4978,51722.0
2017-04-12 10:50:00,152.24,152.74,151.83,152.12,103974.0,130.4635,130.892,130.1122,130.3607,103974.0
2017-04-12 11:00:00,152.11,152.54,152.1,152.22,43238.0,130.3521,130.7206,130.3436,130.4464,43238.0
2017-04-12 11:10:00,152.2,152.32,151.53,151.54,87778.0,130.4293,130.5321,129.8551,129.8637,87778.0
2017-04-12 11:20:00,151.62,152.08,151.39,151.5,58900.0,129.9322,130.3264,129.7351,129.8294,58900.0
2017-04-12 11:30:00,151.5,151.64,151.04,151.21,66050.0,129.8294,129.9494,129.4352,129.5809,66050.0
2017-04-12 11:40:00,151.21,151.36,150.92,151.1,26314.0,129.5809,129.7094,129.3323,129.4866,26314.0
2017-04-12 11:50:00,151.11,151.11,150.64,151.06,42448.0,129.4952,129.4952,129.0924,129.4523,42448.0
2017-04-12 12:00:00,150.94,151.3,150.76,151.28,76477.0,129.3495,129.658,129.1952,129.6408,76477.0
2017-04-12 12:10:00,151.27,151.76,151.27,151.3,47747.0,129.6323,130.0522,129.6323,129.658,47747.0
2017-04-12 12:20:00,151.39,151.43,151.1,151.1,31556.0,129.7351,129.7694,129.4866,129.4866,31556.0
2017-04-12 12:30:00,151.15,151.43,150.94,151.06,59195.0,129.5294,129.7694,129.3495,129.4523,59195.0
2017-04-12 12:40:00,151.09,151.17,150.88,151.01,17419.0,129.478,129.5466,129.2981,129.4095,17419.0
2017-04-12 12:50:00,151.02,151.08,150.77,150.78,11303.0,129.418,129.4695,129.2038,129.2124,11303.0
2017-04-12 13:00:00,150.85,151.27,150.76,151.22,22971.0,129.2724,129.6323,129.1952,129.5894,22971.0
2017-04-12 13:10:00,151.17,151.31,150.91,151.12,21380.0,129.5466,129.6666,129.3238,129.5037,21380.0
2017-04-12 13:20:00,151.06,151.1,150.85,151.1,11790.0,129.4523,129.4866,129.2724,129.4866,11790.0
2017-04-12 13:30:00,151.11,151.34,150.86,151.33,12778.0,129.4952,129.6923,129.2809,129.6837,12778.0
2017-04-12 13:40:00,151.31,151.36,151.12,151.34,17623.0,129.6666,129.7094,129.5037,129.6923,17623.0
2017-04-12 13:50:00,151.34,151.5,151.2,151.49,38878.0,129.6923,129.8294,129.5723,129.8208,38878.0
2017-04-12 14:00:00,151.52,151.68,151.33,151.56,24900.0,129.8465,129.9836,129.6837,129.8808,24900.0
2017-04-12 14:10:00,151.59,151.83,151.51,151.71,18654.0,129.9065,130.1122,129.8379,130.0093,18654.0
2017-04-12 14:20:00,151.7,151.84,151.61,151.82,16305.0,130.0008,130.1207,129.9236,130.1036,16305.0
2017-04-12 14:30:00,151.82,151.98,151.53,151.53,39913.0,130.1036,130.2407,129.8551,129.8551,39913.0
2017-04-12 14:40:00,151.43,151.49,150.94,150.95,19122.0,129.7694,129.8208,129.3495,129.3581,19122.0
2017-04-12 14:50:00,151.0,151.26,150.83,151.19,55764.0,129.4009,129.6237,129.2552,129.5637,55764.0
2017-04-12 15:00:00,151.22,151.26,150.83,150.89,22971.0,129.5894,129.6237,129.2552,129.3066,22971.0
2017-04-12 15:10:00,150.89,151.05,150.37,150.39,29308.0,129.3066,129.4437,128.861,128.8782,29308.0
2017-04-12 15:20:00,150.38,150.61,150.2,150.35,46732.0,128.8696,129.0667,128.7153,128.8439,46732.0
2017-04-12 15:30:00,150.34,150.61,150.3,150.41,52447.0,128.8353,129.0667,128.801,128.8953,52447.0
2017-04-12 15:40:00,150.41,150.5,150.09,150.13,70174.0,128.8953,128.9724,128.6211,128.6553,70174.0
2017-04-12 15:50:00,150.13,150.3,150.12,150.21,156771.0,128.6553,128.801,128.6468,128.7239,156771.0
2017-04-13 09:30:00,149.71,150.37,149.31,150.28,16121.0,128.2954,128.861,127.9526,128.7839,16121.0
2017-04-13 09:40:00,150.28,150.29,149.3,149.49,42458.0,128.7839,128.7925,127.9441,128.1069,42458.0
2017-04-13 09:50:00,149.59,150.36,149.46,150.36,53427.0,128.1926,128.8524,128.0812,128.8524,53427.0
2017-04-13 10:00:00,150.21,150.52,149.83,150.0,22366.0,128.7239,128.9896,128.3983,128.5439,22366.0
2017-04-13 10:10:00,149.91,150.02,149.49,149.55,21248.0,128.4668,128.5611,128.1069,128.1583,21248.0
2017-04-13 10:20:00,149.62,149.73,148.71,149.08,88079.0,128.2183,128.3126,127.4385,127.7555,88079.0
2017-04-13 10:30:00,149.09,149.38,149.01,149.35,35741.0,127.7641,128.0126,127.6956,127.9869,35741.0
2017-04-13 10:40:00,149.36,149.75,149.26,149.47,21533.0,127.9955,128.3297,127.9098,128.0898,21533.0
2017-04-13 10:50:00,149.53,150.03,149.5,149.83,29553.0,128.1412,128.5696,128.1155,128.3983,29553.0
2017-04-13 11:00:00,149.77,150.22,149.77,150.08,27677.0,128.3468,128.7325,128.3468,128.6125,27677.0
2017-04-13 11:10:00,150.1,150.13,149.72,149.75,26007.0,128.6296,128.6553,128.304,128.3297,26007.0
2017-04-13 11:20:00,149.78,150.25,149.78,150.25,17938.0,128.3554,128.7582,128.3554,128.7582,17938.0
2017-04-13 11:30:00,150.24,150.46,150.21,150.21,17479.0,128.7496,128.9381,128.7239,128.7239,17479.0
2017-04-13 11:40:00,150.19,150.19,149.85,149.96,7849.0,128.7068,128.7068,128.4154,128.5097,7849.0
2017-04-13 11:50:00,150.03,150.21,150.01,150.11,11554.0,128.5696,128.7239,128.5525,128.6382,11554.0
2017-04-13 12:00:00,150.1,150.18,149.37,149.48,22720.0,128.6296,128.6982,128.0041,128.0983,22720.0
2017-04-13 12:10:00,149.51,149.72,149.46,149.52,18287.0,128.124,128.304,128.0812,128.1326,18287.0
2017-04-13 12:20:00,149.53,149.58,149.39,149.55,10915.0,128.1412,128.184,128.0212,128.1583,10915.0
2017-04-13 12:30:00,149.53,149.73,149.53,149.53,9500.0,128.1412,128.3126,128.1412,128.1412,9500.0
2017-04-13 12:40:00,149.59,149.61,149.19,149.25,13022.0,128.1926,128.2097,127.8498,127.9012,13022.0
2017-04-13 12:50:00,149.3,149.48,149.26,149.4,9890.0,127.9441,128.0983,127.9098,128.0298,9890.0
2017-04-13 13:00:00,149.36,149.37,149.11,149.36,17802.0,127.9955,128.0041,127.7812,127.9955,17802.0
2017-04-13 13:10:00,149.39,149.43,148.84,149.05,32273.0,128.0212,128.0555,127.5499,127.7298,32273.0
2017-04-13 13:20:00,149.09,149.32,148.96,149.0,36345.0,127.7641,127.9612,127.6527,127.687,36345.0
2017-04-13 13:30:00,149.05,149.08,148.88,148.96,37713.0,127.7298,127.7555,127.5841,127.6527,37713.0
2017-04-13 13:40:00,148.94,149.09,148.55,148.65,16417.0,127.6356,127.7641,127.3013,127.387,16417.0
2017-04-13 13:50:00,148.69,148.96,148.52,148.65,20571.0,127.4213,127.6527,127.2756,127.387,20571.0
2017-04-13 14:00:00,148.73,149.3,148.69,149.21,19908.0,127.4556,127.9441,127.4213,127.8669,19908.0
2017-04-13 14:10:00,149.3,149.47,148.87,148.89,41219.0,127.9441,128.0898,127.5756,127.5927,41219.0
2017-04-13 14:20:00,148.94,149.18,148.94,149.13,17338.0,127.6356,127.8412,127.6356,127.7984,17338.0
2017-04-13 14:30:00,149.14,149.22,148.78,148.78,12939.0,127.807,127.8755,127.4984,127.4984,12939.0
2017-04-13 14:40:00,148.8,148.91,148.8,148.84,22490.0,127.5156,127.6099,127.5156,127.5499,22490.0
2017-04-13 14:50:00,148.8,149.01,148.77,149.0,15511.0,127.5156,127.6956,127.4899,127.687,15511.0
2017-04-13 15:00:00,149.04,149.04,148.78,148.78,14473.0,127.7213,127.7213,127.4984,127.4984,14473.0
2017-04-13 15:10:00,148.76,148.76,148.49,148.68,18731.0,127.4813,127.4813,127.2499,127.4128,18731.0
2017-04-13 15:20:00,148.71,148.79,148.68,148.68,27844.0,127.4385,127.507,127.4128,127.4128,27844.0
2017-04-13 15:30:00,148.67,148.73,148.35,148.46,28074.0,127.4042,127.4556,127.13,127.2242,28074.0
2017-04-13 15:40:00,148.45,148.89,148.39,148.86,49649.0,127.2157,127.5927,127.1642,127.567,49649.0
2017-04-13 15:50:00,148.85,148.89,148.38,148.44,117392.0,127.5584,127.5927,127.1557,127.2071,117392.0
2017-04-17 09:30:00,148.72,148.96,148.49,148.61,39370.0,127.447,127.6527,127.2499,127.3528,39370.0
2017-04-17 09:40:00,148.62,148.82,148.31,148.78,18718.0,127.3613,127.5327,127.0957,127.4984,18718.0
2017-04-17 09:50:00,148.8,149.15,148.53,149.08,34076.0,127.5156,127.8155,127.2842,127.7555,34076.0
2017-04-17 10:00:00,149.03,149.54,148.92,149.35,16418.0,127.7127,128.1497,127.6184,127.9869,16418.0
2017-04-17 10:10:00,149.37,149.97,149.35,149.82,11496.0,128.0041,128.5182,127.9869,128.3897,11496.0
2017-04-17 10:20:00,149.8,149.81,149.45,149.49,9255.0,128.3725,128.3811,128.0726,128.1069,9255.0
2017-04-17 10:30:00,149.48,149.69,149.31,149.31,12617.0,128.0983,128.2783,127.9526,127.9526,12617.0
2017-04-17 10:40:00,149.36,149.79,149.27,149.7,23417.0,127.9955,128.364,127.9184,128.2869,23417.0
2017-04-17 10:50:00,149.7,149.7,149.4,149.62,16544.0,128.2869,128.2869,128.0298,128.2183,16544.0
2017-04-17 11:00:00,149.67,149.93,149.64,149.64,16115.0,128.2611,128.484,128.2354,128.2354,16115.0
2017-04-17 11:10:00,149.64,149.68,149.42,149.43,21145.0,128.2354,128.2697,128.0469,128.0555,21145.0
2017-04-17 11:20:00,149.51,149.53,149.35,149.5,18879.0,128.124,128.1412,127.9869,128.1155,18879.0
2017-04-17 11:30:00,149.47,149.48,149.27,149.35,31525.0,128.0898,128.0983,127.9184,127.9869,31525.0
2017-04-17 11:40:00,149.41,149.52,148.97,149.11,31039.0,128.0383,128.1326,127.6613,127.7812,31039.0
2017-04-17 11:50:00,149.1,149.11,148.85,148.91,31590.0,127.7727,127.7812,127.5584,127.6099,31590.0
2017-04-17 12:00:00,148.9,149.49,148.89,149.49,19183.0,127.6013,128.1069,127.5927,128.1069,19183.0
2017-04-17 12:10:00,149.49,149.71,149.49,149.59,14518.0,128.1069,128.2954,128.1069,128.1926,14518.0
2017-04-17 12:20:00,149.64,149.78,149.5,149.5,12277.0,128.2354,128.3554,128.1155,128.1155,12277.0
2017-04-17 12:30:00,149.53,149.74,149.36,149.44,13892.0,128.1412,128.3211,127.9955,128.064,13892.0
2017-04-17 12:40:00,149.45,149.62,149.45,149.5,5227.0,128.0726,128.2183,128.0726,128.1155,5227.0
2017-04-17 12:50:00,149.49,149.66,149.49,149.56,4593.0,128.1069,128.2526,128.1069,128.1669,4593.0
2017-04-17 13:00:00,149.57,149.61,149.5,149.51,6419.0,128.1754,128.2097,128.1155,128.124,6419.0
2017-04-17 13:10:00,149.52,149.67,149.5,149.63,3300.0,128.1326,128.2611,128.1155,128.2269,3300.0
2017-04-17 13:20:00,149.62,149.85,149.6,149.85,8629.0,128.2183,128.4154,128.2012,128.4154,8629.0
2017-04-17 13:30:00,149.81,149.85,149.66,149.68,5050.0,128.3811,128.4154,128.2526,128.2697,5050.0
2017-04-17 13:40:00,149.63,149.74,149.6,149.64,4825.0,128.2269,128.3211,128.2012,128.2354,4825.0
2017-04-17 13:50:00,149.65,149.7,149.58,149.6,5800.0,128.244,128.2869,128.184,128.2012,5800.0
2017-04-17 14:00:00,149.61,149.86,149.57,149.74,4900.0,128.2097,128.424,128.1754,128.3211,4900.0
2017-04-17 14:10:00,149.74,149.85,149.64,149.64,8719.0,128.3211,128.4154,128.2354,128.2354,8719.0
2017-04-17 14:20:00,149.65,149.68,149.59,149.6,5942.0,128.244,128.2697,128.1926,128.2012,5942.0
2017-04-17 14:30:00,149.63,149.9,149.63,149.88,7953.0,128.2269,128.4582,128.2269,128.4411,7953.0
2017-04-17 14:40:00,149.89,149.98,149.86,149.91,9071.0,128.4497,128.5268,128.424,128.4668,9071.0
2017-04-17 14:50:00,149.89,149.98,149.84,149.92,11925.0,128.4497,128.5268,128.4068,128.4754,11925.0
2017-04-17 15:00:00,149.91,150.0,149.85,150.0,13349.0,128.4668,128.5439,128.4154,128.5439,13349.0
2017-04-17 15:10:00,150.01,150.22,149.96,150.22,14706.0,128.5525,128.7325,128.5097,128.7325,14706.0
2017-04-17 15:20:00,150.18,150.5,150.18,150.43,10379.0,128.6982,128.9724,128.6982,128.9124,10379.0
2017-04-17 15:30:00,150.42,150.42,150.12,150.37,21219.0,128.9039,128.9039,128.6468,128.861,21219.0
2017-04-17 15:40:00,150.37,150.71,150.34,150.63,34418.0,128.861,129.1524,128.8353,129.0838,34418.0
2017-04-17 15:50:00,150.66,150.68,150.34,150.51,99575.0,129.1095,129.1267,128.8353,128.981,99575.0
2017-04-18 09:30:00,149.4,149.99,148.66,149.38,52355.0,128.0298,128.5354,127.3956,128.0126,52355.0
2017-04-18 09:40:00,149.27,149.96,149.27,149.9,30698.0,127.9184,128.5097,127.9184,128.4582,30698.0
2017-04-18 09:50:00,149.91,149.94,149.32,149.66,39153.0,128.4668,128.4925,127.9612,128.2526,39153.0
2017-04-18 10:00:00,149.68,150.02,149.42,149.6,11403.0,128.2697,128.5611,128.0469,128.2012,11403.0
2017-04-18 10:10:00,149.61,150.03,149.6,149.81,17694.0,128.2097,128.5696,128.2012,128.3811,17694.0
2017-04-18 10:20:00,149.77,149.97,149.57,149.91,12877.0,128.3468,128.5182,128.1754,128.4668,12877.0
2017-04-18 10:30:00,149.81,149.94,149.65,149.8,11878.0,128.3811,128.4925,128.244,128.3725,11878.0
2017-04-18 10:40:00,149.77,149.93,149.73,149.84,12318.0,128.3468,128.484,128.3126,128.4068,12318.0
2017-04-18 10:50:00,149.81,149.81,149.43,149.71,12248.0,128.3811,128.3811,128.0555,128.2954,12248.0
2017-04-18 11:00:00,149.7,149.79,149.32,149.46,13841.0,128.2869,128.364,127.9612,128.0812,13841.0
2017-04-18 11:10:00,149.46,149.61,149.45,149.53,9848.0,128.0812,128.2097,128.0726,128.1412,9848.0
2017-04-18 11:20:00,149.57,149.65,149.3,149.65,33591.0,128.1754,128.244,127.9441,128.244,33591.0
2017-04-18 11:30:00,149.67,149.67,149.0,149.11,33367.0,128.2611,128.2611,127.687,127.7812,33367.0
2017-04-18 11:40:00,149.11,149.13,148.9,149.04,21183.0,127.7812,127.7984,127.6013,127.7213,21183.0
2017-04-18 11:50:00,149.07,149.08,148.56,148.57,14540.0,127.747,127.7555,127.3099,127.3185,14540.0
2017-04-18 12:00:00,148.5,148.8,148.32,148.76,17381.0,127.2585,127.5156,127.1042,127.4813,17381.0
2017-04-18 12:10:00,148.77,148.8,148.57,148.62,16901.0,127.4899,127.5156,127.3185,127.3613,16901.0
2017-04-18 12:20:00,148.64,148.78,148.63,148.7,14290.0,127.3785,127.4984,127.3699,127.4299,14290.0
2017-04-18 12:30:00,148.71,148.71,148.5,148.59,17077.0,127.4385,127.4385,127.2585,127.3356,17077.0
2017-04-18 12:40:00,148.63,148.85,148.61,148.75,7046.0,127.3699,127.5584,127.3528,127.4727,7046.0
2017-04-18 12:50:00,148.78,148.98,148.75,148.79,8648.0,127.4984,127.6698,127.4727,127.507,8648.0
2017-04-18 13:00:00,148.78,148.82,148.68,148.82,12020.0,127.4984,127.5327,127.4128,127.5327,12020.0
2017-04-18 13:10:00,148.85,149.02,148.83,148.85,10008.0,127.5584,127.7041,127.5413,127.5584,10008.0
2017-04-18 13:20:00,148.88,149.01,148.76,148.99,8538.0,127.5841,127.6956,127.4813,127.6784,8538.0
2017-04-18 13:30:00,149.0,149.12,148.99,149.05,6744.0,127.687,127.7898,127.6784,127.7298,6744.0
2017-04-18 13:40:00,149.08,149.18,149.07,149.18,7453.0,127.7555,127.8412,127.747,127.8412,7453.0
2017-04-18 13:50:00,149.14,149.31,149.1,149.29,8237.0,127.807,127.9526,127.7727,127.9355,8237.0
2017-04-18 14:00:00,149.23,149.54,149.23,149.49,9518.0,127.8841,128.1497,127.8841,128.1069,9518.0
2017-04-18 14:10:00,149.47,149.55,149.36,149.53,7836.0,128.0898,128.1583,127.9955,128.1412,7836.0
2017-04-18 14:20:00,149.56,149.57,149.35,149.49,7898.0,128.1669,128.1754,127.9869,128.1069,7898.0
2017-04-18 14:30:00,149.56,149.8,149.55,149.6,7271.0,128.1669,128.3725,128.1583,128.2012,7271.0
2017-04-18 14:40:00,149.64,149.81,149.43,149.54,17613.0,128.2354,128.3811,128.0555,128.1497,17613.0
2017-04-18 14:50:00,149.54,149.66,149.32,149.41,9346.0,128.1497,128.2526,127.9612,128.0383,9346.0
2017-04-18 15:00:00,149.51,149.51,149.3,149.45,13163.0,128.124,128.124,127.9441,128.0726,13163.0
2017-04-18 15:10:00,149.48,149.55,149.42,149.55,14517.0,128.0983,128.1583,128.0469,128.1583,14517.0
2017-04-18 15:20:00,149.58,149.77,149.52,149.68,12978.0,128.184,128.3468,128.1326,128.2697,12978.0
2017-04-18 15:30:00,149.62,149.81,149.59,149.75,20379.0,128.2183,128.3811,128.1926,128.3297,20379.0
2017-04-18 15:40:00,149.76,149.88,149.62,149.74,22576.0,128.3383,128.4411,128.2183,128.3211,22576.0
2017-04-18 15:50:00,149.75,149.77,149.44,149.5,71706.0,128.3297,128.3468,128.064,128.1155,71706.0
2017-04-19 09:30:00,150.82,152.58,150.82,151.41,50402.0,129.2466,130.7549,129.2466,129.7523,50402.0
2017-04-19 09:40:00,151.34,151.35,150.85,151.1,15377.0,129.6923,129.7008,129.2724,129.4866,15377.0
2017-04-19 09:50:00,151.11,151.57,151.08,151.42,24378.0,129.4952,129.8894,129.4695,129.7608,24378.0
2017-04-19 10:00:00,151.49,151.52,150.58,150.68,13666.0,129.8208,129.8465,129.041,129.1267,13666.0
2017-04-19 10:10:00,150.66,150.71,150.36,150.58,29884.0,129.1095,129.1524,128.8524,129.041,29884.0
2017-04-19 10:20:00,150.67,150.71,150.43,150.61,17111.0,129.1181,129.1524,128.9124,129.0667,17111.0
2017-04-19 10:30:00,150.58,150.91,150.45,150.72,14385.0,129.041,129.3238,128.9296,129.161,14385.0
2017-04-19 10:40:00,150.81,151.0,150.67,150.67,8208.0,129.2381,129.4009,129.1181,129.1181,8208.0
2017-04-19 10:50:00,150.63,150.68,150.45,150.48,11720.0,129.0838,129.1267,128.9296,128.9553,11720.0
2017-04-19 11:00:00,150.52,150.61,150.41,150.49,7356.0,128.9896,129.0667,128.8953,128.9639,7356.0
2017-04-19 11:10:00,150.46,150.49,150.35,150.41,5815.0,128.9381,128.9639,128.8439,128.8953,5815.0
2017-04-19 11:20:00,150.37,150.56,150.35,150.56,23216.0,128.861,129.0238,128.8439,129.0238,23216.0
2017-04-19 11:30:00,150.5,150.56,150.43,150.43,7551.0,128.9724,129.0238,128.9124,128.9124,7551.0
2017-04-19 11:40:00,150.45,150.48,150.26,150.26,4939.0,128.9296,128.9553,128.7668,128.7668,4939.0
2017-04-19 11:50:00,150.21,150.21,150.09,150.14,8453.0,128.7239,128.7239,128.6211,128.6639,8453.0
2017-04-19 12:00:00,150.15,150.2,149.77,149.87,11935.0,128.6725,128.7153,128.3468,128.4325,11935.0
2017-04-19 12:10:00,149.82,150.06,149.7,150.06,7811.0,128.3897,128.5954,128.2869,128.5954,7811.0
2017-04-19 12:20:00,149.97,150.16,149.93,150.08,7545.0,128.5182,128.6811,128.484,128.6125,7545.0
2017-04-19 12:30:00,150.09,150.17,150.06,150.07,7400.0,128.6211,128.6896,128.5954,128.6039,7400.0
2017-04-19 12:40:00,150.06,150.15,150.02,150.07,8901.0,128.5954,128.6725,128.5611,128.6039,8901.0
2017-04-19 12:50:00,150.03,150.11,150.01,150.03,8843.0,128.5696,128.6382,128.5525,128.5696,8843.0
2017-04-19 13:00:00,150.09,150.09,149.71,149.81,8544.0,128.6211,128.6211,128.2954,128.3811,8544.0
2017-04-19 13:10:00,149.77,149.85,149.64,149.72,10899.0,128.3468,128.4154,128.2354,128.304,10899.0
2017-04-19 13:20:00,149.79,150.01,149.75,149.83,8793.0,128.364,128.5525,128.3297,128.3983,8793.0
2017-04-19 13:30:00,149.84,149.87,149.73,149.73,8551.0,128.4068,128.4325,128.3126,128.3126,8551.0
2017-04-19 13:40:00,149.73,149.91,149.7,149.9,9100.0,128.3126,128.4668,128.2869,128.4582,9100.0
2017-04-19 13:50:00,149.94,149.98,149.79,149.79,9800.0,128.4925,128.5268,128.364,128.364,9800.0
2017-04-19 14:00:00,149.8,149.9,149.66,149.7,10927.0,128.3725,128.4582,128.2526,128.2869,10927.0
2017-04-19 14:10:00,149.65,149.7,149.24,149.29,13024.0,128.244,128.2869,127.8927,127.9355,13024.0
2017-04-19 14:20:00,149.29,149.37,149.13,149.31,18686.0,127.9355,128.0041,127.7984,127.9526,18686.0
2017-04-19 14:30:00,149.29,149.56,149.28,149.48,8700.0,127.9355,128.1669,127.9269,128.0983,8700.0
2017-04-19 14:40:00,149.49,149.56,149.17,149.2,9862.0,128.1069,128.1669,127.8327,127.8584,9862.0
2017-04-19 14:50:00,149.2,149.2,148.89,149.06,19088.0,127.8584,127.8584,127.5927,127.7384,19088.0
2017-04-19 15:00:00,149.06,149.22,148.97,149.18,16325.0,127.7384,127.8755,127.6613,127.8412,16325.0
2017-04-19 15:10:00,149.18,149.5,149.18,149.48,21057.0,127.8412,128.1155,127.8412,128.0983,21057.0
2017-04-19 15:20:00,149.53,149.53,149.24,149.26,36403.0,128.1412,128.1412,127.8927,127.9098,36403.0
2017-04-19 15:30:00,149.27,149.44,149.13,149.38,29143.0,127.9184,128.064,127.7984,128.0126,29143.0
2017-04-19 15:40:00,149.37,149.41,149.16,149.36,24884.0,128.0041,128.0383,127.8241,127.9955,24884.0
2017-04-19 15:50:00,149.37,149.62,149.24,149.54,67000.0,128.0041,128.2183,127.8927,128.1497,67000.0
2017-04-20 09:30:00,150.43,151.3,149.88,151.11,18281.0,128.9124,129.658,128.4411,129.4952,18281.0
2017-04-20 09:40:00,151.12,151.39,150.74,151.29,20000.0,129.5037,129.7351,129.1781,129.6494,20000.0
2017-04-20 09:50:00,151.38,151.59,151.08,151.49,53066.0,129.7265,129.9065,129.4695,129.8208,53066.0
2017-04-20 10:00:00,151.51,152.03,151.51,152.0,65027.0,129.8379,130.2836,129.8379,130.2579,65027.0
2017-04-20 10:10:00,151.93,152.29,151.91,152.06,36651.0,130.1979,130.5064,130.1807,130.3093,36651.0
2017-04-20 10:20:00,152.07,152.21,151.78,151.94,27162.0,130.3178,130.4378,130.0693,130.2064,27162.0
2017-04-20 10:30:00,151.86,152.02,151.43,151.74,26741.0,130.1379,130.275,129.7694,130.0351,26741.0
2017-04-20 10:40:00,151.73,152.3,151.73,152.23,25081.0,130.0265,130.5149,130.0265,130.455,25081.0
2017-04-20 10:50:00,152.24,152.36,152.16,152.28,22011.0,130.4635,130.5664,130.395,130.4978,22011.0
2017-04-20 11:00:00,152.29,152.33,151.99,152.16,32409.0,130.5064,130.5407,130.2493,130.395,32409.0
2017-04-20 11:10:00,152.21,152.44,152.13,152.44,18701.0,130.4378,130.6349,130.3693,130.6349,18701.0
2017-04-20 11:20:00,152.45,152.9,152.37,152.66,36364.0,130.6435,131.0291,130.5749,130.8235,36364.0
2017-04-20 11:30:00,152.68,152.87,152.5,152.87,16482.0,130.8406,131.0034,130.6863,131.0034,16482.0
2017-04-20 11:40:00,152.78,152.94,152.68,152.91,21044.0,130.9263,131.0634,130.8406,131.0377,21044.0
2017-04-20 11:50:00,152.86,153.01,152.81,152.99,20163.0,130.9948,131.1234,130.952,131.1062,20163.0
2017-04-20 12:00:00,152.97,153.22,152.97,153.07,21379.0,131.0891,131.3034,131.0891,131.1748,21379.0
2017-04-20 12:10:00,153.11,153.3,153.04,153.3,10514.0,131.2091,131.3719,131.1491,131.3719,10514.0
2017-04-20 12:20:00,153.28,153.57,153.27,153.48,19361.0,131.3548,131.6033,131.3462,131.5262,19361.0
2017-04-20 12:30:00,153.51,153.65,153.41,153.54,22340.0,131.5519,131.6718,131.4662,131.5776,22340.0
2017-04-20 12:40:00,153.53,153.9,153.52,153.84,25235.0,131.569,131.8861,131.5604,131.8347,25235.0
2017-04-20 12:50:00,153.84,154.06,153.79,153.87,32022.0,131.8347,132.0232,131.7918,131.8604,32022.0
2017-04-20 13:00:00,153.87,153.94,153.84,153.87,20520.0,131.8604,131.9204,131.8347,131.8604,20520.0
2017-04-20 13:10:00,153.87,153.92,153.36,153.4,18966.0,131.8604,131.9032,131.4233,131.4576,18966.0
2017-04-20 13:20:00,153.39,153.67,153.36,153.65,20324.0,131.449,131.689,131.4233,131.6718,20324.0
2017-04-20 13:30:00,153.66,153.82,153.56,153.77,21756.0,131.6804,131.8175,131.5947,131.7747,21756.0
2017-04-20 13:40:00,153.74,153.91,153.74,153.86,12039.0,131.749,131.8947,131.749,131.8518,12039.0
2017-04-20 13:50:00,153.88,154.09,153.88,153.98,15311.0,131.8689,132.0489,131.8689,131.9546,15311.0
2017-04-20 14:00:00,154.01,154.01,153.52,153.52,11719.0,131.9803,131.9803,131.5604,131.5604,11719.0
2017-04-20 14:10:00,153.54,153.59,153.31,153.36,19081.0,131.5776,131.6204,131.3805,131.4233,19081.0
2017-04-20 14:20:00,153.36,153.53,153.32,153.46,11077.0,131.4233,131.569,131.389,131.509,11077.0
2017-04-20 14:30:00,153.47,153.68,153.25,153.62,21738.0,131.5176,131.6976,131.3291,131.6461,21738.0
2017-04-20 14:40:00,153.66,153.69,153.55,153.69,22445.0,131.6804,131.7061,131.5861,131.7061,22445.0
2017-04-20 14:50:00,153.71,153.84,153.68,153.81,28327.0,131.7233,131.8347,131.6976,131.809,28327.0
2017-04-20 15:00:00,153.81,153.87,153.69,153.84,38360.0,131.809,131.8604,131.7061,131.8347,38360.0
2017-04-20 15:10:00,153.84,153.86,153.68,153.71,23689.0,131.8347,131.8518,131.6976,131.7233,23689.0
2017-04-20 15:20:00,153.71,153.85,153.61,153.79,32279.0,131.7233,131.8432,131.6376,131.7918,32279.0
2017-04-20 15:30:00,153.78,154.03,153.75,154.01,42126.0,131.7832,131.9975,131.7575,131.9803,42126.0
2017-04-20 15:40:00,154.0,154.09,153.94,154.06,54793.0,131.9718,132.0489,131.9204,132.0232,54793.0
2017-04-20 15:50:00,154.07,154.15,153.77,153.82,154770.0,132.0318,132.1003,131.7747,131.8175,154770.0
2017-04-21 09:30:00,153.74,154.3,153.19,153.56,54739.0,131.749,132.2289,131.2776,131.5947,54739.0
2017-04-21 09:40:00,153.58,153.92,153.51,153.51,10532.0,131.6119,131.9032,131.5519,131.5519,10532.0
2017-04-21 09:50:00,153.47,153.66,153.31,153.41,6261.0,131.5176,131.6804,131.3805,131.4662,6261.0
2017-04-21 10:00:00,153.5,153.64,152.94,152.94,16075.0,131.5433,131.6633,131.0634,131.0634,16075.0
2017-04-21 10:10:00,152.98,153.44,152.95,153.44,11316.0,131.0977,131.4919,131.072,131.4919,11316.0
2017-04-21 10:20:00,153.46,153.6,153.39,153.49,9046.0,131.509,131.629,131.449,131.5347,9046.0
2017-04-21 10:30:00,153.52,153.54,153.12,153.21,5490.0,131.5604,131.5776,131.2177,131.2948,5490.0
2017-04-21 10:40:00,153.21,153.37,153.09,153.31,19315.0,131.2948,131.4319,131.1919,131.3805,19315.0
2017-04-21 10:50:00,153.3,153.39,153.14,153.34,9254.0,131.3719,131.449,131.2348,131.4062,9254.0
2017-04-21 11:00:00,153.36,153.39,153.04,153.07,14200.0,131.4233,131.449,131.1491,131.1748,14200.0
2017-04-21 11:10:00,153.11,153.21,152.95,153.18,26899.0,131.2091,131.2948,131.072,131.2691,26899.0
2017-04-21 11:20:00,153.17,153.37,153.12,153.33,16318.0,131.2605,131.4319,131.2177,131.3976,16318.0
2017-04-21 11:30:00,153.31,153.45,153.29,153.44,10863.0,131.3805,131.5005,131.3633,131.4919,10863.0
2017-04-21 11:40:00,153.44,153.69,153.39,153.69,10783.0,131.4919,131.7061,131.449,131.7061,10783.0
2017-04-21 11:50:00,153.7,153.74,153.46,153.46,22436.0,131.7147,131.749,131.509,131.509,22436.0
2017-04-21 12:00:00,153.51,153.6,153.45,153.58,6041.0,131.5519,131.629,131.5005,131.6119,6041.0
2017-04-21 12:10:00,153.63,153.64,153.49,153.56,8341.0,131.6547,131.6633,131.5347,131.5947,8341.0
2017-04-21 12:20:00,153.57,153.69,153.54,153.54,10311.0,131.6033,131.7061,131.5776,131.5776,10311.0
2017-04-21 12:30:00,153.52,153.63,153.49,153.59,9099.0,131.5604,131.6547,131.5347,131.6204,9099.0
2017-04-21 12:40:00,153.63,153.7,153.61,153.7,7505.0,131.6547,131.7147,131.6376,131.7147,7505.0
2017-04-21 12:50:00,153.71,153.82,153.68,153.68,4330.0,131.7233,131.8175,131.6976,131.6976,4330.0
2017-04-21 13:00:00,153.73,153.76,153.61,153.62,8153.0,131.7404,131.7661,131.6376,131.6461,8153.0
2017-04-21 13:10:00,153.58,153.58,153.1,153.42,9298.0,131.6119,131.6119,131.2005,131.4747,9298.0
2017-04-21 13:20:00,153.32,153.64,153.3,153.64,4805.0,131.389,131.6633,131.3719,131.6633,4805.0
2017-04-21 13:30:00,153.59,153.63,153.29,153.32,10365.0,131.6204,131.6547,131.3633,131.389,10365.0
2017-04-21 13:40:00,153.34,153.62,153.33,153.62,6130.0,131.4062,131.6461,131.3976,131.6461,6130.0
2017-04-21 13:50:00,153.62,153.97,153.54,153.74,9757.0,131.6461,131.9461,131.5776,131.749,9757.0
2017-04-21 14:00:00,153.85,153.85,153.73,153.83,4542.0,131.8432,131.8432,131.7404,131.8261,4542.0
2017-04-21 14:10:00,153.8,154.09,153.79,153.99,23579.0,131.8004,132.0489,131.7918,131.9632,23579.0
2017-04-21 14:20:00,153.98,154.13,153.94,154.03,6411.0,131.9546,132.0832,131.9204,131.9975,6411.0
2017-04-21 14:30:00,154.05,154.21,154.05,154.11,11322.0,132.0146,132.1517,132.0146,132.066,11322.0
2017-04-21 14:40:00,154.1,154.12,153.69,153.69,18504.0,132.0575,132.0746,131.7061,131.7061,18504.0
2017-04-21 14:50:00,153.67,153.96,153.62,153.96,6898.0,131.689,131.9375,131.6461,131.9375,6898.0
2017-04-21 15:00:00,153.94,153.94,153.71,153.76,16212.0,131.9204,131.9204,131.7233,131.7661,16212.0
2017-04-21 15:10:00,153.71,153.77,153.62,153.69,8986.0,131.7233,131.7747,131.6461,131.7061,8986.0
2017-04-21 15:20:00,153.68,153.73,153.56,153.67,11309.0,131.6976,131.7404,131.5947,131.689,11309.0
2017-04-21 15:30:00,153.66,153.87,153.57,153.87,15015.0,131.6804,131.8604,131.6033,131.8604,15015.0
2017-04-21 15:40:00,153.84,153.9,153.68,153.74,26441.0,131.8347,131.8861,131.6976,131.749,26441.0
2017-04-21 15:50:00,153.74,153.74,153.53,153.59,69961.0,131.749,131.749,131.569,131.6204,69961.0
2017-04-24 09:30:00,155.84,156.3,155.59,156.08,17961.0,133.5486,133.9428,133.3343,133.7543,17961.0
2017-04-24 09:40:00,156.28,156.28,155.71,155.9,19319.0,133.9256,133.9256,133.4372,133.6,19319.0
2017-04-24 09:50:00,155.92,156.41,155.59,156.41,42338.0,133.6171,134.0371,133.3343,134.0371,42338.0
2017-04-24 10:00:00,156.3,156.9,156.2,156.58,60631.0,133.9428,134.457,133.8571,134.1827,60631.0
2017-04-24 10:10:00,156.68,156.68,156.09,156.33,40263.0,134.2684,134.2684,133.7628,133.9685,40263.0
2017-04-24 10:20:00,156.33,156.75,156.29,156.51,34471.0,133.9685,134.3284,133.9342,134.1227,34471.0
2017-04-24 10:30:00,156.46,156.49,156.15,156.38,38600.0,134.0799,134.1056,133.8142,134.0113,38600.0
2017-04-24 10:40:00,156.34,156.54,156.24,156.51,16073.0,133.9771,134.1485,133.8914,134.1227,16073.0
2017-04-24 10:50:00,156.52,156.79,156.48,156.55,22600.0,134.1313,134.3627,134.097,134.157,22600.0
2017-04-24 11:00:00,156.56,156.63,156.37,156.38,49672.0,134.1656,134.2256,134.0028,134.0113,49672.0
2017-04-24 11:10:00,156.39,156.52,156.28,156.32,35714.0,134.0199,134.1313,133.9256,133.9599,35714.0
2017-04-24 11:20:00,156.31,156.43,156.29,156.43,40871.0,133.9514,134.0542,133.9342,134.0542,40871.0
2017-04-24 11:30:00,156.42,156.53,156.3,156.37,28228.0,134.0456,134.1399,133.9428,134.0028,28228.0
2017-04-24 11:40:00,156.33,156.54,156.3,156.46,13073.0,133.9685,134.1485,133.9428,134.0799,13073.0
2017-04-24 11:50:00,156.45,156.51,156.3,156.36,10029.0,134.0713,134.1227,133.9428,133.9942,10029.0
2017-04-24 12:00:00,156.39,156.54,156.3,156.47,21032.0,134.0199,134.1485,133.9428,134.0885,21032.0
2017-04-24 12:10:00,156.48,156.7,156.47,156.49,11107.0,134.097,134.2856,134.0885,134.1056,11107.0
2017-04-24 12:20:00,156.52,156.92,156.38,156.92,18282.0,134.1313,134.4741,134.0113,134.4741,18282.0
2017-04-24 12:30:00,156.92,156.97,156.61,156.7,11665.0,134.4741,134.5169,134.2084,134.2856,11665.0
2017-04-24 12:40:00,156.65,156.69,156.45,156.45,5000.0,134.2427,134.277,134.0713,134.0713,5000.0
2017-04-24 12:50:00,156.47,156.49,156.31,156.34,23073.0,134.0885,134.1056,133.9514,133.9771,23073.0
2017-04-24 13:00:00,156.36,156.54,156.36,156.45,8574.0,133.9942,134.1485,133.9942,134.0713,8574.0
2017-04-24 13:10:00,156.45,156.69,156.41,156.62,13498.0,134.0713,134.277,134.0371,134.217,13498.0
2017-04-24 13:20:00,156.56,156.65,156.46,156.6,11900.0,134.1656,134.2427,134.0799,134.1999,11900.0
2017-04-24 13:30:00,156.62,156.8,156.51,156.77,10253.0,134.217,134.3713,134.1227,134.3456,10253.0
2017-04-24 13:40:00,156.8,156.8,156.61,156.7,21040.0,134.3713,134.3713,134.2084,134.2856,21040.0
2017-04-24 13:50:00,156.68,156.86,156.66,156.74,12449.0,134.2684,134.4227,134.2513,134.3198,12449.0
2017-04-24 14:00:00,156.75,156.89,156.71,156.89,7875.0,134.3284,134.4484,134.2941,134.4484,7875.0
2017-04-24 14:10:00,156.9,157.11,156.77,157.05,11638.0,134.457,134.6369,134.3456,134.5855,11638.0
2017-04-24 14:20:00,157.08,157.15,156.99,157.15,9585.0,134.6112,134.6712,134.5341,134.6712,9585.0
2017-04-24 14:30:00,157.24,157.25,157.06,157.1,15655.0,134.7483,134.7569,134.5941,134.6284,15655.0
2017-04-24 14:40:00,157.1,157.16,157.05,157.05,34899.0,134.6284,134.6798,134.5855,134.5855,34899.0
2017-04-24 14:50:00,157.06,157.12,156.85,156.89,17796.0,134.5941,134.6455,134.4141,134.4484,17796.0
2017-04-24 15:00:00,156.92,157.27,156.92,157.27,12298.0,134.4741,134.774,134.4741,134.774,12298.0
2017-04-24 15:10:00,157.24,157.31,157.12,157.13,11581.0,134.7483,134.8083,134.6455,134.6541,11581.0
2017-04-24 15:20:00,157.13,157.13,156.96,156.97,22560.0,134.6541,134.6541,134.5084,134.5169,22560.0
2017-04-24 15:30:00,156.96,156.96,156.75,156.77,29609.0,134.5084,134.5084,134.3284,134.3456,29609.0
2017-04-24 15:40:00,156.76,156.82,156.67,156.71,35829.0,134.337,134.3884,134.2599,134.2941,35829.0
2017-04-24 15:50:00,156.72,156.99,156.58,156.96,142809.0,134.3027,134.5341,134.1827,134.5084,142809.0
2017-04-25 09:30:00,158.24,158.63,157.44,158.3,32547.0,135.6053,135.9395,134.9197,135.6567,32547.0
2017-04-25 09:40:00,158.34,158.34,157.53,157.58,36645.0,135.691,135.691,134.9968,135.0397,36645.0
2017-04-25 09:50:00,157.63,158.24,157.63,158.16,39577.0,135.0825,135.6053,135.0825,135.5367,39577.0
2017-04-25 10:00:00,158.17,159.44,158.17,159.42,42994.0,135.5453,136.6336,135.5453,136.6165,42994.0
2017-04-25 10:10:00,159.39,159.5,159.08,159.32,28858.0,136.5908,136.6851,136.3251,136.5308,28858.0
2017-04-25 10:20:00,159.31,159.81,159.22,159.22,46851.0,136.5222,136.9507,136.4451,136.4451,46851.0
2017-04-25 10:30:00,159.28,159.57,159.15,159.33,35770.0,136.4965,136.745,136.3851,136.5394,35770.0
2017-04-25 10:40:00,159.28,159.53,159.15,159.49,41020.0,136.4965,136.7108,136.3851,136.6765,41020.0
2017-04-25 10:50:00,159.41,159.55,159.24,159.31,27381.0,136.6079,136.7279,136.4622,136.5222,27381.0
2017-04-25 11:00:00,159.3,159.51,159.21,159.29,52623.0,136.5137,136.6936,136.4365,136.5051,52623.0
2017-04-25 11:10:00,159.35,159.71,159.23,159.71,48819.0,136.5565,136.865,136.4537,136.865,48819.0
2017-04-25 11:20:00,159.69,159.7,159.2,159.34,38915.0,136.8479,136.8564,136.428,136.5479,38915.0
2017-04-25 11:30:00,159.36,159.49,159.11,159.21,41139.0,136.5651,136.6765,136.3508,136.4365,41139.0
2017-04-25 11:40:00,159.17,159.46,158.97,159.36,27996.0,136.4023,136.6508,136.2309,136.5651,27996.0
2017-04-25 11:50:00,159.27,159.44,159.25,159.29,16103.0,136.488,136.6336,136.4708,136.5051,16103.0
2017-04-25 12:00:00,159.32,159.49,159.22,159.46,13211.0,136.5308,136.6765,136.4451,136.6508,13211.0
2017-04-25 12:10:00,159.42,159.52,159.29,159.38,17876.0,136.6165,136.7022,136.5051,136.5822,17876.0
2017-04-25 12:20:00,159.38,159.46,159.22,159.46,15392.0,136.5822,136.6508,136.4451,136.6508,15392.0
2017-04-25 12:30:00,159.41,159.41,159.0,159.16,21344.0,136.6079,136.6079,136.2566,136.3937,21344.0
2017-04-25 12:40:00,159.21,159.35,159.17,159.26,14116.0,136.4365,136.5565,136.4023,136.4794,14116.0
2017-04-25 12:50:00,159.25,159.4,159.13,159.38,23514.0,136.4708,136.5994,136.368,136.5822,23514.0
2017-04-25 13:00:00,159.32,159.64,159.26,159.64,11013.0,136.5308,136.805,136.4794,136.805,11013.0
2017-04-25 13:10:00,159.66,159.86,159.61,159.76,60745.0,136.8222,136.9936,136.7793,136.9079,60745.0
2017-04-25 13:20:00,159.7,159.85,159.63,159.68,14728.0,136.8564,136.985,136.7965,136.8393,14728.0
2017-04-25 13:30:00,159.64,159.83,159.54,159.81,31165.0,136.805,136.9679,136.7193,136.9507,31165.0
2017-04-25 13:40:00,159.76,159.84,159.68,159.8,15269.0,136.9079,136.9764,136.8393,136.9421,15269.0
2017-04-25 13:50:00,159.78,159.96,159.77,159.88,22835.0,136.925,137.0793,136.9164,137.0107,22835.0
2017-04-25 14:00:00,159.91,159.95,159.8,159.85,20824.0,137.0364,137.0707,136.9421,136.985,20824.0
2017-04-25 14:10:00,159.83,160.14,159.79,160.07,37268.0,136.9679,137.2335,136.9336,137.1735,37268.0
2017-04-25 14:20:00,160.08,160.1,159.78,159.89,41160.0,137.1821,137.1992,136.925,137.0193,41160.0
2017-04-25 14:30:00,159.89,160.14,159.89,160.08,38891.0,137.0193,137.2335,137.0193,137.1821,38891.0
2017-04-25 14:40:00,160.08,160.16,159.95,160.04,30807.0,137.1821,137.2507,137.0707,137.1478,30807.0
2017-04-25 14:50:00,160.05,160.22,159.97,160.18,42172.0,137.1564,137.3021,137.0878,137.2678,42172.0
2017-04-25 15:00:00,160.18,160.39,160.15,160.37,44451.0,137.2678,137.4478,137.2421,137.4306,44451.0
2017-04-25 15:10:00,160.36,160.59,160.29,160.52,35075.0,137.422,137.6191,137.3621,137.5592,35075.0
2017-04-25 15:20:00,160.53,160.61,160.48,160.53,54535.0,137.5677,137.6363,137.5249,137.5677,54535.0
2017-04-25 15:30:00,160.53,160.71,160.22,160.3,123208.0,137.5677,137.722,137.3021,137.3706,123208.0
2017-04-25 15:40:00,160.32,160.56,160.31,160.5,141255.0,137.3878,137.5934,137.3792,137.542,141255.0
2017-04-25 15:50:00,160.5,160.51,159.81,160.2,230656.0,137.542,137.5506,136.9507,137.2849,230656.0
2017-04-26 09:30:00,161.77,165.0,160.93,162.57,161011.0,138.6304,141.3983,137.9105,139.3159,161011.0
2017-04-26 09:40:00,162.69,163.57,162.08,162.72,51276.0,139.4188,140.1729,138.896,139.4445,51276.0
2017-04-26 09:50:00,162.69,163.11,161.08,161.58,59572.0,139.4188,139.7787,138.0391,138.4675,59572.0
2017-04-26 10:00:00,161.81,161.87,160.31,160.31,88795.0,138.6646,138.7161,137.3792,137.3792,88795.0
2017-04-26 10:10:00,160.29,160.59,159.99,160.22,75161.0,137.3621,137.6191,137.105,137.3021,75161.0
2017-04-26 10:20:00,160.21,161.11,160.07,160.62,63383.0,137.2935,138.0648,137.1735,137.6449,63383.0
2017-04-26 10:30:00,160.67,161.82,160.62,160.68,55464.0,137.6877,138.6732,137.6449,137.6963,55464.0
2017-04-26 10:40:00,160.65,160.95,160.16,160.48,30360.0,137.6706,137.9276,137.2507,137.5249,30360.0
2017-04-26 10:50:00,160.48,160.82,160.26,160.26,17124.0,137.5249,137.8162,137.3363,137.3363,17124.0
2017-04-26 11:00:00,160.37,160.95,160.23,160.81,47516.0,137.4306,137.9276,137.3106,137.8077,47516.0
2017-04-26 11:10:00,160.73,160.88,160.28,160.46,23200.0,137.7391,137.8677,137.3535,137.5077,23200.0
2017-04-26 11:20:00,160.5,161.33,160.47,161.15,20289.0,137.542,138.2533,137.5163,138.099,20289.0
2017-04-26 11:30:00,161.06,161.35,160.99,161.1,9693.0,138.0219,138.2704,137.9619,138.0562,9693.0
2017-04-26 11:40:00,161.11,161.15,160.08,160.08,34283.0,138.0648,138.099,137.1821,137.1821,34283.0
2017-04-26 11:50:00,160.09,160.32,160.09,160.24,25123.0,137.1907,137.3878,137.1907,137.3192,25123.0
2017-04-26 12:00:00,160.18,160.2,159.89,159.99,26929.0,137.2678,137.2849,137.0193,137.105,26929.0
2017-04-26 12:10:00,159.98,160.31,159.94,160.23,71897.0,137.0964,137.3792,137.0621,137.3106,71897.0
2017-04-26 12:20:00,160.21,160.26,160.0,160.03,16175.0,137.2935,137.3363,137.1135,137.1392,16175.0
2017-04-26 12:30:00,160.0,160.19,159.99,160.09,29430.0,137.1135,137.2764,137.105,137.1907,29430.0
2017-04-26 12:40:00,160.09,160.39,159.97,160.08,23852.0,137.1907,137.4478,137.0878,137.1821,23852.0
2017-04-26 12:50:00,160.03,160.39,160.03,160.35,21661.0,137.1392,137.4478,137.1392,137.4135,21661.0
2017-04-26 13:00:00,160.36,160.44,160.1,160.11,20979.0,137.422,137.4906,137.1992,137.2078,20979.0
2017-04-26 13:10:00,160.15,160.2,159.98,160.0,41180.0,137.2421,137.2849,137.0964,137.1135,41180.0
2017-04-26 13:20:00,160.0,160.1,159.95,159.97,42437.0,137.1135,137.1992,137.0707,137.0878,42437.0
2017-04-26 13:30:00,159.97,160.17,159.96,160.03,33924.0,137.0878,137.2592,137.0793,137.1392,33924.0
2017-04-26 13:40:00,160.09,160.42,159.77,159.98,74218.0,137.1907,137.4735,136.9164,137.0964,74218.0
2017-04-26 13:50:00,159.99,160.44,159.98,160.06,34408.0,137.105,137.4906,137.0964,137.165,34408.0
2017-04-26 14:00:00,160.02,160.11,159.54,159.81,50804.0,137.1307,137.2078,136.7193,136.9507,50804.0
2017-04-26 14:10:00,159.74,159.94,159.69,159.71,36685.0,136.8907,137.0621,136.8479,136.865,36685.0
2017-04-26 14:20:00,159.72,159.86,159.66,159.69,35265.0,136.8736,136.9936,136.8222,136.8479,35265.0
2017-04-26 14:30:00,159.69,159.92,159.69,159.82,20664.0,136.8479,137.045,136.8479,136.9593,20664.0
2017-04-26 14:40:00,159.83,160.13,159.8,160.09,21304.0,136.9679,137.2249,136.9421,137.1907,21304.0
2017-04-26 14:50:00,160.1,160.14,160.01,160.07,22175.0,137.1992,137.2335,137.1221,137.1735,22175.0
2017-04-26 15:00:00,160.06,160.52,160.0,160.46,20929.0,137.165,137.5592,137.1135,137.5077,20929.0
2017-04-26 15:10:00,160.46,160.51,160.35,160.47,26372.0,137.5077,137.5506,137.4135,137.5163,26372.0
2017-04-26 15:20:00,160.46,160.53,160.15,160.39,31124.0,137.5077,137.5677,137.2421,137.4478,31124.0
2017-04-26 15:30:00,160.4,160.44,159.94,159.96,44296.0,137.4563,137.4906,137.0621,137.0793,44296.0
2017-04-26 15:40:00,159.94,160.23,159.94,160.16,71248.0,137.0621,137.3106,137.0621,137.2507,71248.0
2017-04-26 15:50:00,160.16,160.22,159.94,160.02,123776.0,137.2507,137.3021,137.0621,137.1307,123776.0
2017-04-27 09:30:00,160.21,160.95,159.96,160.27,23953.0,137.2935,137.9276,137.0793,137.3449,23953.0
2017-04-27 09:40:00,160.03,160.25,159.38,159.63,22384.0,137.1392,137.3278,136.5822,136.7965,22384.0
2017-04-27 09:50:00,159.65,160.51,159.65,160.25,34101.0,136.8136,137.5506,136.8136,137.3278,34101.0
2017-04-27 10:00:00,160.25,160.61,160.14,160.49,12731.0,137.3278,137.6363,137.2335,137.5334,12731.0
2017-04-27 10:10:00,160.56,161.18,160.55,161.17,22466.0,137.5934,138.1247,137.5849,138.1162,22466.0
2017-04-27 10:20:00,161.13,161.15,160.65,160.75,9185.0,138.0819,138.099,137.6706,137.7563,9185.0
2017-04-27 10:30:00,160.75,160.86,160.57,160.74,35258.0,137.7563,137.8505,137.602,137.7477,35258.0
2017-04-27 10:40:00,160.72,160.89,160.32,160.32,9107.0,137.7305,137.8762,137.3878,137.3878,9107.0
2017-04-27 10:50:00,160.27,160.31,159.89,160.19,14839.0,137.3449,137.3792,137.0193,137.2764,14839.0
2017-04-27 11:00:00,160.2,160.27,159.91,159.91,23041.0,137.2849,137.3449,137.0364,137.0364,23041.0
2017-04-27 11:10:00,159.99,160.03,159.61,159.97,35991.0,137.105,137.1392,136.7793,137.0878,35991.0
2017-04-27 11:20:00,159.97,159.98,159.53,159.6,24860.0,137.0878,137.0964,136.7108,136.7708,24860.0
2017-04-27 11:30:00,159.67,159.8,159.63,159.69,8035.0,136.8307,136.9421,136.7965,136.8479,8035.0
2017-04-27 11:40:00,159.68,159.89,159.62,159.64,17527.0,136.8393,137.0193,136.7879,136.805,17527.0
2017-04-27 11:50:00,159.62,159.62,158.81,158.87,33107.0,136.7879,136.7879,136.0938,136.1452,33107.0
2017-04-27 12:00:00,158.94,159.47,158.94,159.18,15982.0,136.2052,136.6593,136.2052,136.4108,15982.0
2017-04-27 12:10:00,159.17,159.35,159.14,159.18,9136.0,136.4023,136.5565,136.3766,136.4108,9136.0
2017-04-27 12:20:00,159.17,159.17,158.74,158.83,16115.0,136.4023,136.4023,136.0338,136.1109,16115.0
2017-04-27 12:30:00,158.83,158.94,158.77,158.94,17075.0,136.1109,136.2052,136.0595,136.2052,17075.0
2017-04-27 12:40:00,158.96,159.31,158.95,159.17,18199.0,136.2223,136.5222,136.2137,136.4023,18199.0
2017-04-27 12:50:00,159.17,159.47,159.14,159.47,14504.0,136.4023,136.6593,136.3766,136.6593,14504.0
2017-04-27 13:00:00,159.48,159.48,159.26,159.31,20089.0,136.6679,136.6679,136.4794,136.5222,20089.0
2017-04-27 13:10:00,159.3,159.39,159.27,159.35,16698.0,136.5137,136.5908,136.488,136.5565,16698.0
2017-04-27 13:20:00,159.35,159.5,159.28,159.45,26847.0,136.5565,136.6851,136.4965,136.6422,26847.0
2017-04-27 13:30:00,159.45,159.45,159.13,159.25,12269.0,136.6422,136.6422,136.368,136.4708,12269.0
2017-04-27 13:40:00,159.3,159.33,159.06,159.07,10654.0,136.5137,136.5394,136.308,136.3166,10654.0
2017-04-27 13:50:00,159.12,159.17,158.96,159.06,16369.0,136.3594,136.4023,136.2223,136.308,16369.0
2017-04-27 14:00:00,159.07,159.13,158.92,159.1,23944.0,136.3166,136.368,136.188,136.3423,23944.0
2017-04-27 14:10:00,159.1,159.43,159.1,159.31,21253.0,136.3423,136.6251,136.3423,136.5222,21253.0
2017-04-27 14:20:00,159.29,159.3,159.05,159.15,20601.0,136.5051,136.5137,136.2994,136.3851,20601.0
2017-04-27 14:30:00,159.16,159.4,159.15,159.28,15346.0,136.3937,136.5994,136.3851,136.4965,15346.0
2017-04-27 14:40:00,159.28,159.33,159.12,159.13,11525.0,136.4965,136.5394,136.3594,136.368,11525.0
2017-04-27 14:50:00,159.1,159.24,159.05,159.05,14367.0,136.3423,136.4622,136.2994,136.2994,14367.0
2017-04-27 15:00:00,159.06,159.21,158.89,159.2,34522.0,136.308,136.4365,136.1623,136.428,34522.0
2017-04-27 15:10:00,159.21,159.53,159.21,159.29,23928.0,136.4365,136.7108,136.4365,136.5051,23928.0
2017-04-27 15:20:00,159.29,159.42,159.24,159.31,20846.0,136.5051,136.6165,136.4622,136.5222,20846.0
2017-04-27 15:30:00,159.33,159.44,159.08,159.16,32161.0,136.5394,136.6336,136.3251,136.3937,32161.0
2017-04-27 15:40:00,159.15,159.24,159.06,159.13,42893.0,136.3851,136.4622,136.308,136.368,42893.0
2017-04-27 15:50:00,159.1,159.33,159.01,159.27,94981.0,136.3423,136.5394,136.2651,136.488,94981.0
2017-04-28 09:30:00,158.52,159.23,158.4,158.65,39420.0,135.8452,136.4537,135.7424,135.9566,39420.0
2017-04-28 09:40:00,158.66,159.37,158.61,159.25,15246.0,135.9652,136.5737,135.9224,136.4708,15246.0
2017-04-28 09:50:00,159.19,159.67,159.18,159.2,23895.0,136.4194,136.8307,136.4108,136.428,23895.0
2017-04-28 10:00:00,159.23,159.38,159.07,159.08,21026.0,136.4537,136.5822,136.3166,136.3251,21026.0
2017-04-28 10:10:00,159.08,159.15,158.94,159.01,50362.0,136.3251,136.3851,136.2052,136.2651,50362.0
2017-04-28 10:20:00,158.98,158.98,158.46,158.47,20760.0,136.2394,136.2394,135.7938,135.8024,20760.0
2017-04-28 10:30:00,158.48,158.52,158.06,158.19,16977.0,135.811,135.8452,135.451,135.5624,16977.0
2017-04-28 10:40:00,158.2,158.32,158.14,158.18,14835.0,135.571,135.6738,135.5196,135.5539,14835.0
2017-04-28 10:50:00,158.15,158.61,158.1,158.55,28380.0,135.5282,135.9224,135.4853,135.8709,28380.0
2017-04-28 11:00:00,158.57,158.74,158.57,158.61,28557.0,135.8881,136.0338,135.8881,135.9224,28557.0
2017-04-28 11:10:00,158.57,158.81,158.47,158.75,19544.0,135.8881,136.0938,135.8024,136.0423,19544.0
2017-04-28 11:20:00,158.77,158.79,158.43,158.45,17053.0,136.0595,136.0766,135.7681,135.7852,17053.0
2017-04-28 11:30:00,158.45,158.5,158.2,158.4,14295.0,135.7852,135.8281,135.571,135.7424,14295.0
2017-04-28 11:40:00,158.4,158.71,158.4,158.56,16962.0,135.7424,136.0081,135.7424,135.8795,16962.0
2017-04-28 11:50:00,158.58,158.69,158.32,158.38,19900.0,135.8967,135.9909,135.6738,135.7253,19900.0
2017-04-28 12:00:00,158.42,158.6,158.42,158.52,11600.0,135.7595,135.9138,135.7595,135.8452,11600.0
2017-04-28 12:10:00,158.53,158.58,158.44,158.56,48326.0,135.8538,135.8967,135.7767,135.8795,48326.0
2017-04-28 12:20:00,158.57,158.59,158.46,158.48,6979.0,135.8881,135.9052,135.7938,135.811,6979.0
2017-04-28 12:30:00,158.52,158.54,158.32,158.4,8657.0,135.8452,135.8624,135.6738,135.7424,8657.0
2017-04-28 12:40:00,158.43,158.58,158.43,158.49,13666.0,135.7681,135.8967,135.7681,135.8195,13666.0
2017-04-28 12:50:00,158.49,158.5,158.35,158.5,8967.0,135.8195,135.8281,135.6996,135.8281,8967.0
2017-04-28 13:00:00,158.49,158.49,158.25,158.27,29418.0,135.8195,135.8195,135.6139,135.631,29418.0
2017-04-28 13:10:00,158.24,158.38,158.15,158.18,11672.0,135.6053,135.7253,135.5282,135.5539,11672.0
2017-04-28 13:20:00,158.2,158.48,158.19,158.44,12203.0,135.571,135.811,135.5624,135.7767,12203.0
2017-04-28 13:30:00,158.43,158.49,158.4,158.4,20493.0,135.7681,135.8195,135.7424,135.7424,20493.0
2017-04-28 13:40:00,158.39,158.42,158.23,158.25,10206.0,135.7338,135.7595,135.5967,135.6139,10206.0
2017-04-28 13:50:00,158.25,158.28,158.12,158.12,10266.0,135.6139,135.6396,135.5025,135.5025,10266.0
2017-04-28 14:00:00,158.08,158.2,158.03,158.03,12527.0,135.4682,135.571,135.4253,135.4253,12527.0
2017-04-28 14:10:00,158.07,158.07,157.96,157.97,9250.0,135.4596,135.4596,135.3653,135.3739,9250.0
2017-04-28 14:20:00,157.96,157.99,157.86,157.88,11009.0,135.3653,135.391,135.2796,135.2968,11009.0
2017-04-28 14:30:00,157.89,157.94,157.86,157.86,13565.0,135.3054,135.3482,135.2796,135.2796,13565.0
2017-04-28 14:40:00,157.86,157.92,157.76,157.79,19219.0,135.2796,135.3311,135.1939,135.2197,19219.0
2017-04-28 14:50:00,157.78,157.96,157.77,157.78,25937.0,135.2111,135.3653,135.2025,135.2111,25937.0
2017-04-28 15:00:00,157.78,157.93,157.76,157.9,29264.0,135.2111,135.3396,135.1939,135.3139,29264.0
2017-04-28 15:10:00,157.92,157.97,157.82,157.84,19416.0,135.3311,135.3739,135.2454,135.2625,19416.0
2017-04-28 15:20:00,157.85,157.87,157.71,157.81,23227.0,135.2711,135.2882,135.1511,135.2368,23227.0
2017-04-28 15:30:00,157.8,157.86,157.64,157.81,35447.0,135.2282,135.2796,135.0911,135.2368,35447.0
2017-04-28 15:40:00,157.8,157.92,157.67,157.79,48563.0,135.2282,135.3311,135.1168,135.2197,48563.0
2017-04-28 15:50:00,157.79,157.88,157.31,157.35,250492.0,135.2197,135.2968,134.8083,134.8426,250492.0
2017-05-01 09:30:00,158.13,158.13,157.41,157.91,11871.0,135.511,135.511,134.894,135.3225,11871.0
2017-05-01 09:40:00,157.87,157.99,157.52,157.56,15764.0,135.2882,135.391,134.9883,135.0226,15764.0
2017-05-01 09:50:00,157.49,157.76,157.35,157.56,8755.0,134.9626,135.1939,134.8426,135.0226,8755.0
2017-05-01 10:00:00,157.48,157.51,156.21,156.24,34380.0,134.954,134.9797,133.8657,133.8914,34380.0
2017-05-01 10:10:00,156.13,156.2,155.77,155.77,21802.0,133.7971,133.8571,133.4886,133.4886,21802.0
2017-05-01 10:20:00,155.76,155.91,155.39,155.69,22621.0,133.48,133.6086,133.163,133.42,22621.0
2017-05-01 10:30:00,155.72,156.15,155.7,156.11,38825.0,133.4457,133.8142,133.4286,133.78,38825.0
2017-05-01 10:40:00,156.13,156.27,155.99,156.25,22782.0,133.7971,133.9171,133.6771,133.8999,22782.0
2017-05-01 10:50:00,156.27,156.58,156.21,156.33,28206.0,133.9171,134.1827,133.8657,133.9685,28206.0
2017-05-01 11:00:00,156.31,156.33,155.99,156.03,26643.0,133.9514,133.9685,133.6771,133.7114,26643.0
2017-05-01 11:10:00,156.04,156.47,156.04,156.46,21126.0,133.72,134.0885,133.72,134.0799,21126.0
2017-05-01 11:20:00,156.46,156.54,156.21,156.21,17473.0,134.0799,134.1485,133.8657,133.8657,17473.0
2017-05-01 11:30:00,156.22,156.43,156.21,156.36,10648.0,133.8742,134.0542,133.8657,133.9942,10648.0
2017-05-01 11:40:00,156.36,156.59,156.34,156.5,26077.0,133.9942,134.1913,133.9771,134.1142,26077.0
2017-05-01 11:50:00,156.49,156.94,156.48,156.82,16168.0,134.1056,134.4912,134.097,134.3884,16168.0
2017-05-01 12:00:00,156.83,156.86,156.71,156.77,12314.0,134.397,134.4227,134.2941,134.3456,12314.0
2017-05-01 12:10:00,156.77,156.83,156.66,156.83,16562.0,134.3456,134.397,134.2513,134.397,16562.0
2017-05-01 12:20:00,156.84,156.84,156.59,156.64,11860.0,134.4055,134.4055,134.1913,134.2342,11860.0
2017-05-01 12:30:00,156.61,156.65,156.51,156.59,9753.0,134.2084,134.2427,134.1227,134.1913,9753.0
2017-05-01 12:40:00,156.57,156.69,156.54,156.58,8129.0,134.1742,134.277,134.1485,134.1827,8129.0
2017-05-01 12:50:00,156.58,156.91,156.23,156.8,25645.0,134.1827,134.4655,133.8828,134.3713,25645.0
2017-05-01 13:00:00,156.82,156.9,156.73,156.85,11612.0,134.3884,134.457,134.3113,134.4141,11612.0
2017-05-01 13:10:00,156.86,157.06,156.8,157.06,11629.0,134.4227,134.5941,134.3713,134.5941,11629.0
2017-05-01 13:20:00,156.99,157.01,156.88,156.99,9024.0,134.5341,134.5512,134.4398,134.5341,9024.0
2017-05-01 13:30:00,157.02,157.22,157.02,157.19,12923.0,134.5598,134.7312,134.5598,134.7055,12923.0
2017-05-01 13:40:00,157.2,157.41,157.19,157.29,16430.0,134.714,134.894,134.7055,134.7912,16430.0
2017-05-01 13:50:00,157.26,157.29,157.16,157.23,18768.0,134.7655,134.7912,134.6798,134.7398,18768.0
2017-05-01 14:00:00,157.24,157.52,157.15,157.15,20060.0,134.7483,134.9883,134.6712,134.6712,20060.0
2017-05-01 14:10:00,157.18,157.45,157.18,157.36,27710.0,134.6969,134.9283,134.6969,134.8512,27710.0
2017-05-01 14:20:00,157.36,157.4,157.19,157.19,19464.0,134.8512,134.8854,134.7055,134.7055,19464.0
2017-05-01 14:30:00,157.19,157.23,157.12,157.12,15758.0,134.7055,134.7398,134.6455,134.6455,15758.0
2017-05-01 14:40:00,157.1,157.11,156.82,156.91,16994.0,134.6284,134.6369,134.3884,134.4655,16994.0
2017-05-01 14:50:00,156.88,156.89,156.51,156.55,30370.0,134.4398,134.4484,134.1227,134.157,30370.0
2017-05-01 15:00:00,156.56,156.71,156.52,156.54,39998.0,134.1656,134.2941,134.1313,134.1485,39998.0
2017-05-01 15:10:00,156.55,156.6,156.39,156.43,31831.0,134.157,134.1999,134.0199,134.0542,31831.0
2017-05-01 15:20:00,156.42,156.42,156.29,156.36,31429.0,134.0456,134.0456,133.9342,133.9942,31429.0
2017-05-01 15:30:00,156.35,156.51,156.33,156.35,53749.0,133.9856,134.1227,133.9685,133.9856,53749.0
2017-05-01 15:40:00,156.34,156.53,156.34,156.53,44818.0,133.9771,134.1399,133.9771,134.1399,44818.0
2017-05-01 15:50:00,156.53,156.56,156.44,156.52,101987.0,134.1399,134.1656,134.0628,134.1313,101987.0
2017-05-02 09:30:00,156.55,157.31,156.21,156.89,33184.0,134.157,134.8083,133.8657,134.4484,33184.0
2017-05-02 09:40:00,156.79,156.79,155.45,155.8,22728.0,134.3627,134.3627,133.2144,133.5143,22728.0
2017-05-02 09:50:00,155.8,156.29,155.45,156.0,30168.0,133.5143,133.9342,133.2144,133.6857,30168.0
2017-05-02 10:00:00,156.0,156.23,155.93,156.19,20795.0,133.6857,133.8828,133.6257,133.8485,20795.0
2017-05-02 10:10:00,156.19,156.24,155.88,155.91,21760.0,133.8485,133.8914,133.5829,133.6086,21760.0
2017-05-02 10:20:00,155.9,155.93,155.51,155.75,29469.0,133.6,133.6257,133.2658,133.4715,29469.0
2017-05-02 10:30:00,155.75,155.79,155.41,155.51,20338.0,133.4715,133.5057,133.1801,133.2658,20338.0
2017-05-02 10:40:00,155.51,155.65,155.28,155.52,77362.0,133.2658,133.3858,133.0687,133.2744,77362.0
2017-05-02 10:50:00,155.52,155.53,155.08,155.15,55695.0,133.2744,133.2829,132.8973,132.9573,55695.0
2017-05-02 11:00:00,155.11,155.21,155.0,155.1,31354.0,132.923,133.0087,132.8287,132.9144,31354.0
2017-05-02 11:10:00,155.17,155.28,154.72,155.0,44013.0,132.9744,133.0687,132.5888,132.8287,44013.0
2017-05-02 11:20:00,154.99,155.02,154.59,154.84,29737.0,132.8202,132.8459,132.4774,132.6916,29737.0
2017-05-02 11:30:00,154.85,155.09,154.7,155.09,15672.0,132.7002,132.9059,132.5717,132.9059,15672.0
2017-05-02 11:40:00,155.03,155.15,154.9,154.91,14732.0,132.8544,132.9573,132.743,132.7516,14732.0
2017-05-02 11:50:00,154.88,155.34,154.82,155.31,15309.0,132.7259,133.1201,132.6745,133.0944,15309.0
2017-05-02 12:00:00,155.29,155.42,155.2,155.36,14403.0,133.0773,133.1887,133.0001,133.1372,14403.0
2017-05-02 12:10:00,155.4,155.59,155.4,155.52,16204.0,133.1715,133.3343,133.1715,133.2744,16204.0
2017-05-02 12:20:00,155.53,155.66,155.36,155.45,11082.0,133.2829,133.3943,133.1372,133.2144,11082.0
2017-05-02 12:30:00,155.41,155.52,155.25,155.35,25835.0,133.1801,133.2744,133.043,133.1287,25835.0
2017-05-02 12:40:00,155.37,155.49,155.34,155.44,26142.0,133.1458,133.2486,133.1201,133.2058,26142.0
2017-05-02 12:50:00,155.4,155.42,155.18,155.35,9799.0,133.1715,133.1887,132.983,133.1287,9799.0
2017-05-02 13:00:00,155.32,155.4,155.15,155.4,7743.0,133.103,133.1715,132.9573,133.1715,7743.0
2017-05-02 13:10:00,155.39,155.39,155.01,155.09,8501.0,133.163,133.163,132.8373,132.9059,8501.0
2017-05-02 13:20:00,155.07,155.08,154.89,154.98,11732.0,132.8887,132.8973,132.7345,132.8116,11732.0
2017-05-02 13:30:00,154.97,155.0,154.85,154.96,12025.0,132.803,132.8287,132.7002,132.7945,12025.0
2017-05-02 13:40:00,154.98,155.01,154.89,154.94,10562.0,132.8116,132.8373,132.7345,132.7773,10562.0
2017-05-02 13:50:00,154.96,154.97,154.85,154.87,7104.0,132.7945,132.803,132.7002,132.7173,7104.0
2017-05-02 14:00:00,154.83,155.01,154.79,154.97,11211.0,132.6831,132.8373,132.6488,132.803,11211.0
2017-05-02 14:10:00,154.98,155.23,154.98,155.2,23904.0,132.8116,133.0258,132.8116,133.0001,23904.0
2017-05-02 14:20:00,155.23,155.32,155.11,155.11,16896.0,133.0258,133.103,132.923,132.923,16896.0
2017-05-02 14:30:00,155.1,155.19,154.98,154.98,29531.0,132.9144,132.9916,132.8116,132.8116,29531.0
2017-05-02 14:40:00,155.0,155.76,154.98,155.53,28127.0,132.8287,133.48,132.8116,133.2829,28127.0
2017-05-02 14:50:00,155.52,155.59,155.38,155.48,16238.0,133.2744,133.3343,133.1544,133.2401,16238.0
2017-05-02 15:00:00,155.48,155.51,155.31,155.47,23210.0,133.2401,133.2658,133.0944,133.2315,23210.0
2017-05-02 15:10:00,155.49,155.75,155.47,155.73,28089.0,133.2486,133.4715,133.2315,133.4543,28089.0
2017-05-02 15:20:00,155.75,155.88,155.41,155.8,78415.0,133.4715,133.5829,133.1801,133.5143,78415.0
2017-05-02 15:30:00,155.82,155.95,155.75,155.95,41662.0,133.5314,133.6429,133.4715,133.6429,41662.0
2017-05-02 15:40:00,155.97,156.02,155.85,155.87,31716.0,133.66,133.7028,133.5572,133.5743,31716.0
2017-05-02 15:50:00,155.88,156.0,155.75,155.98,93492.0,133.5829,133.6857,133.4715,133.6686,93492.0
2017-05-03 09:30:00,155.19,156.04,155.19,155.83,17851.0,132.9916,133.72,132.9916,133.54,17851.0
2017-05-03 09:40:00,155.89,156.08,155.7,155.98,13158.0,133.5914,133.7543,133.4286,133.6686,13158.0
2017-05-03 09:50:00,155.92,156.06,155.48,155.49,7434.0,133.6171,133.7371,133.2401,133.2486,7434.0
2017-05-03 10:00:00,155.58,155.62,154.98,155.06,17463.0,133.3258,133.3601,132.8116,132.8802,17463.0
2017-05-03 10:10:00,155.05,155.17,154.9,154.98,32471.0,132.8716,132.9744,132.743,132.8116,32471.0
2017-05-03 10:20:00,154.94,155.08,154.92,155.01,20765.0,132.7773,132.8973,132.7602,132.8373,20765.0
2017-05-03 10:30:00,155.01,155.09,154.51,154.6,20247.0,132.8373,132.9059,132.4088,132.486,20247.0
2017-05-03 10:40:00,154.65,154.66,154.04,154.23,24074.0,132.5288,132.5374,132.0061,132.1689,24074.0
2017-05-03 10:50:00,154.23,154.23,153.81,153.82,38260.0,132.1689,132.1689,131.809,131.8175,38260.0
2017-05-03 11:00:00,153.83,154.27,153.55,154.26,50471.0,131.8261,132.2032,131.5861,132.1946,50471.0
2017-05-03 11:10:00,154.27,154.51,154.17,154.46,53078.0,132.2032,132.4088,132.1175,132.366,53078.0
2017-05-03 11:20:00,154.51,154.58,154.16,154.23,30446.0,132.4088,132.4688,132.1089,132.1689,30446.0
2017-05-03 11:30:00,154.24,154.4,154.05,154.05,26343.0,132.1774,132.3146,132.0146,132.0146,26343.0
2017-05-03 11:40:00,154.1,154.13,153.85,154.02,18206.0,132.0575,132.0832,131.8432,131.9889,18206.0
2017-05-03 11:50:00,154.12,154.43,154.12,154.35,24894.0,132.0746,132.3403,132.0746,132.2717,24894.0
2017-05-03 12:00:00,154.32,154.32,154.02,154.14,23285.0,132.246,132.246,131.9889,132.0918,23285.0
2017-05-03 12:10:00,154.15,154.32,154.09,154.32,8569.0,132.1003,132.246,132.0489,132.246,8569.0
2017-05-03 12:20:00,154.28,154.28,154.06,154.17,16155.0,132.2117,132.2117,132.0232,132.1175,16155.0
2017-05-03 12:30:00,154.21,154.21,153.84,153.89,29724.0,132.1517,132.1517,131.8347,131.8775,29724.0
2017-05-03 12:40:00,153.9,153.91,153.46,153.53,27950.0,131.8861,131.8947,131.509,131.569,27950.0
2017-05-03 12:50:00,153.55,153.8,153.49,153.79,26983.0,131.5861,131.8004,131.5347,131.7918,26983.0
2017-05-03 13:00:00,153.8,153.91,153.6,153.63,37540.0,131.8004,131.8947,131.629,131.6547,37540.0
2017-05-03 13:10:00,153.66,153.86,153.63,153.71,22788.0,131.6804,131.8518,131.6547,131.7233,22788.0
2017-05-03 13:20:00,153.76,153.76,153.53,153.7,10613.0,131.7661,131.7661,131.569,131.7147,10613.0
2017-05-03 13:30:00,153.69,153.8,153.58,153.73,13852.0,131.7061,131.8004,131.6119,131.7404,13852.0
2017-05-03 13:40:00,153.73,153.85,153.73,153.79,14613.0,131.7404,131.8432,131.7404,131.7918,14613.0
2017-05-03 13:50:00,153.78,154.03,153.77,154.01,19437.0,131.7832,131.9975,131.7747,131.9803,19437.0
2017-05-03 14:00:00,154.01,154.47,154.01,154.18,26288.0,131.9803,132.3746,131.9803,132.126,26288.0
2017-05-03 14:10:00,154.19,154.24,153.95,154.04,19883.0,132.1346,132.1774,131.9289,132.0061,19883.0
2017-05-03 14:20:00,154.04,154.13,153.89,154.05,16229.0,132.0061,132.0832,131.8775,132.0146,16229.0
2017-05-03 14:30:00,154.09,154.3,153.98,154.2,15200.0,132.0489,132.2289,131.9546,132.1432,15200.0
2017-05-03 14:40:00,154.23,154.37,154.15,154.33,18619.0,132.1689,132.2889,132.1003,132.2546,18619.0
2017-05-03 14:50:00,154.31,154.48,154.24,154.43,32785.0,132.2374,132.3831,132.1774,132.3403,32785.0
2017-05-03 15:00:00,154.46,154.9,154.46,154.52,37214.0,132.366,132.743,132.366,132.4174,37214.0
2017-05-03 15:10:00,154.53,154.61,154.39,154.61,32812.0,132.426,132.4945,132.306,132.4945,32812.0
2017-05-03 15:20:00,154.62,154.71,154.41,154.53,35152.0,132.5031,132.5802,132.3231,132.426,35152.0
2017-05-03 15:30:00,154.54,154.85,154.54,154.81,45692.0,132.4345,132.7002,132.4345,132.6659,45692.0
2017-05-03 15:40:00,154.82,154.86,154.7,154.77,58307.0,132.6745,132.7088,132.5717,132.6316,58307.0
2017-05-03 15:50:00,154.78,154.85,154.43,154.48,159963.0,132.6402,132.7002,132.3403,132.3831,159963.0
2017-05-04 09:30:00,155.07,155.07,153.74,153.75,25549.0,132.8887,132.8887,131.749,131.7575,25549.0
2017-05-04 09:40:00,153.75,154.07,153.57,153.64,28286.0,131.7575,132.0318,131.6033,131.6633,28286.0
2017-05-04 09:50:00,153.65,153.74,153.06,153.09,43060.0,131.6718,131.749,131.1662,131.1919,43060.0
2017-05-04 10:00:00,153.08,154.18,153.08,154.18,56230.0,131.1834,132.126,131.1834,132.126,56230.0
2017-05-04 10:10:00,154.18,154.8,154.15,154.71,60443.0,132.126,132.6573,132.1003,132.5802,60443.0
2017-05-04 10:20:00,154.75,154.77,153.91,154.18,47455.0,132.6145,132.6316,131.8947,132.126,47455.0
2017-05-04 10:30:00,154.18,154.35,153.75,153.75,41092.0,132.126,132.2717,131.7575,131.7575,41092.0
2017-05-04 10:40:00,153.66,153.69,153.29,153.45,30791.0,131.6804,131.7061,131.3633,131.5005,30791.0
2017-05-04 10:50:00,153.43,153.86,153.37,153.6,39604.0,131.4833,131.8518,131.4319,131.629,39604.0
2017-05-04 11:00:00,153.6,153.85,153.53,153.58,24914.0,131.629,131.8432,131.569,131.6119,24914.0
2017-05-04 11:10:00,153.54,153.91,153.54,153.91,15767.0,131.5776,131.8947,131.5776,131.8947,15767.0
2017-05-04 11:20:00,153.91,153.99,153.75,153.96,19466.0,131.8947,131.9632,131.7575,131.9375,19466.0
2017-05-04 11:30:00,153.99,154.49,153.97,154.46,18652.0,131.9632,132.3917,131.9461,132.366,18652.0
2017-05-04 11:40:00,154.44,154.88,154.39,154.88,35614.0,132.3488,132.7259,132.306,132.7259,35614.0
2017-05-04 11:50:00,154.83,155.19,154.75,154.75,28272.0,132.6831,132.9916,132.6145,132.6145,28272.0
2017-05-04 12:00:00,154.76,155.0,154.7,154.8,38224.0,132.6231,132.8287,132.5717,132.6573,38224.0
2017-05-04 12:10:00,154.77,154.78,154.31,154.31,31725.0,132.6316,132.6402,132.2374,132.2374,31725.0
2017-05-04 12:20:00,154.32,154.86,154.32,154.77,17955.0,132.246,132.7088,132.246,132.6316,17955.0
2017-05-04 12:30:00,154.76,154.76,154.42,154.53,15999.0,132.6231,132.6231,132.3317,132.426,15999.0
2017-05-04 12:40:00,154.5,154.66,154.42,154.66,15639.0,132.4003,132.5374,132.3317,132.5374,15639.0
2017-05-04 12:50:00,154.63,154.79,154.63,154.72,11346.0,132.5117,132.6488,132.5117,132.5888,11346.0
2017-05-04 13:00:00,154.75,154.94,154.73,154.8,13538.0,132.6145,132.7773,132.5974,132.6573,13538.0
2017-05-04 13:10:00,154.76,154.79,154.49,154.54,19121.0,132.6231,132.6488,132.3917,132.4345,19121.0
2017-05-04 13:20:00,154.52,154.75,154.52,154.7,10200.0,132.4174,132.6145,132.4174,132.5717,10200.0
2017-05-04 13:30:00,154.72,154.86,154.61,154.84,11085.0,132.5888,132.7088,132.4945,132.6916,11085.0
2017-05-04 13:40:00,154.84,155.26,154.81,155.25,12058.0,132.6916,133.0515,132.6659,133.043,12058.0
2017-05-04 13:50:00,155.21,155.24,155.04,155.19,22690.0,133.0087,133.0344,132.863,132.9916,22690.0
2017-05-04 14:00:00,155.18,155.38,155.16,155.34,16730.0,132.983,133.1544,132.9659,133.1201,16730.0
2017-05-04 14:10:00,155.36,155.44,155.15,155.23,24719.0,133.1372,133.2058,132.9573,133.0258,24719.0
2017-05-04 14:20:00,155.21,155.41,154.99,155.41,15452.0,133.0087,133.1801,132.8202,133.1801,15452.0
2017-05-04 14:30:00,155.38,155.5,155.18,155.32,24567.0,133.1544,133.2572,132.983,133.103,24567.0
2017-05-04 14:40:00,155.33,155.33,155.1,155.31,16111.0,133.1115,133.1115,132.9144,133.0944,16111.0
2017-05-04 14:50:00,155.32,155.42,154.99,155.03,37339.0,133.103,133.1887,132.8202,132.8544,37339.0
2017-05-04 15:00:00,155.03,155.06,154.76,154.78,26760.0,132.8544,132.8802,132.6231,132.6402,26760.0
2017-05-04 15:10:00,154.7,155.06,154.7,155.01,18550.0,132.5717,132.8802,132.5717,132.8373,18550.0
2017-05-04 15:20:00,155.01,155.18,154.91,155.02,39722.0,132.8373,132.983,132.7516,132.8459,39722.0
2017-05-04 15:30:00,155.0,155.02,154.83,154.96,33690.0,132.8287,132.8459,132.6831,132.7945,33690.0
2017-05-04 15:40:00,154.95,155.03,154.82,154.85,48064.0,132.7859,132.8544,132.6745,132.7002,48064.0
2017-05-04 15:50:00,154.85,154.99,154.78,154.91,90362.0,132.7002,132.8202,132.6402,132.7516,90362.0
2017-05-05 09:30:00,155.23,155.92,154.93,155.56,13509.0,133.0258,133.6171,132.7688,133.3086,13509.0
2017-05-05 09:40:00,155.48,155.49,155.05,155.32,6238.0,133.2401,133.2486,132.8716,133.103,6238.0
2017-05-05 09:50:00,155.27,155.45,155.07,155.32,8833.0,133.0601,133.2144,132.8887,133.103,8833.0
2017-05-05 10:00:00,155.39,155.83,155.22,155.81,13790.0,133.163,133.54,133.0173,133.5229,13790.0
2017-05-05 10:10:00,155.9,156.0,155.5,155.56,16173.0,133.6,133.6857,133.2572,133.3086,16173.0
2017-05-05 10:20:00,155.6,155.73,155.33,155.54,10581.0,133.3429,133.4543,133.1115,133.2915,10581.0
2017-05-05 10:30:00,155.5,155.63,155.28,155.63,9645.0,133.2572,133.3686,133.0687,133.3686,9645.0
2017-05-05 10:40:00,155.67,155.78,155.53,155.73,18998.0,133.4029,133.4972,133.2829,133.4543,18998.0
2017-05-05 10:50:00,155.77,155.98,155.73,155.81,10505.0,133.4886,133.6686,133.4543,133.5229,10505.0
2017-05-05 11:00:00,155.8,155.94,155.74,155.91,10691.0,133.5143,133.6343,133.4629,133.6086,10691.0
2017-05-05 11:10:00,155.9,156.07,155.9,155.96,21361.0,133.6,133.7457,133.6,133.6514,21361.0
2017-05-05 11:20:00,155.91,155.94,155.7,155.76,13104.0,133.6086,133.6343,133.4286,133.48,13104.0
2017-05-05 11:30:00,155.8,156.0,155.8,155.98,6521.0,133.5143,133.6857,133.5143,133.6686,6521.0
2017-05-05 11:40:00,156.0,156.05,155.9,156.01,7815.0,133.6857,133.7285,133.6,133.6943,7815.0
2017-05-05 11:50:00,156.03,156.34,155.95,156.31,11892.0,133.7114,133.9771,133.6429,133.9514,11892.0
2017-05-05 12:00:00,156.33,156.33,156.04,156.06,5370.0,133.9685,133.9685,133.72,133.7371,5370.0
2017-05-05 12:10:00,156.05,156.13,155.99,156.13,4980.0,133.7285,133.7971,133.6771,133.7971,4980.0
2017-05-05 12:20:00,156.16,156.16,156.01,156.02,6000.0,133.8228,133.8228,133.6943,133.7028,6000.0
2017-05-05 12:30:00,156.0,156.05,155.85,156.0,6400.0,133.6857,133.7285,133.5572,133.6857,6400.0
2017-05-05 12:40:00,156.01,156.2,156.01,156.18,6964.0,133.6943,133.8571,133.6943,133.84,6964.0
2017-05-05 12:50:00,156.18,156.18,155.99,156.12,6781.0,133.84,133.84,133.6771,133.7885,6781.0
2017-05-05 13:00:00,156.14,156.2,156.05,156.1,4334.0,133.8057,133.8571,133.7285,133.7714,4334.0
2017-05-05 13:10:00,156.06,156.22,156.06,156.21,6100.0,133.7371,133.8742,133.7371,133.8657,6100.0
2017-05-05 13:20:00,156.2,156.23,156.15,156.22,7287.0,133.8571,133.8828,133.8142,133.8742,7287.0
2017-05-05 13:30:00,156.2,156.22,156.09,156.15,6015.0,133.8571,133.8742,133.7628,133.8142,6015.0
2017-05-05 13:40:00,156.11,156.18,156.09,156.17,5647.0,133.78,133.84,133.7628,133.8314,5647.0
2017-05-05 13:50:00,156.17,156.27,156.16,156.18,7115.0,133.8314,133.9171,133.8228,133.84,7115.0
2017-05-05 14:00:00,156.15,156.23,156.09,156.15,10933.0,133.8142,133.8828,133.7628,133.8142,10933.0
2017-05-05 14:10:00,156.13,156.17,156.09,156.13,8900.0,133.7971,133.8314,133.7628,133.7971,8900.0
2017-05-05 14:20:00,156.12,156.12,156.0,156.05,6692.0,133.7885,133.7885,133.6857,133.7285,6692.0
2017-05-05 14:30:00,156.07,156.07,155.9,156.01,10365.0,133.7457,133.7457,133.6,133.6943,10365.0
2017-05-05 14:40:00,156.01,156.16,156.0,156.16,7889.0,133.6943,133.8228,133.6857,133.8228,7889.0
2017-05-05 14:50:00,156.15,156.16,156.02,156.11,7619.0,133.8142,133.8228,133.7028,133.78,7619.0
2017-05-05 15:00:00,156.11,156.29,156.07,156.22,13617.0,133.78,133.9342,133.7457,133.8742,13617.0
2017-05-05 15:10:00,156.26,156.35,156.2,156.33,14167.0,133.9085,133.9856,133.8571,133.9685,14167.0
2017-05-05 15:20:00,156.34,156.49,156.34,156.4,18326.0,133.9771,134.1056,133.9771,134.0285,18326.0
2017-05-05 15:30:00,156.41,156.45,156.34,156.35,21032.0,134.0371,134.0713,133.9771,133.9856,21032.0
2017-05-05 15:40:00,156.34,156.44,156.33,156.41,26186.0,133.9771,134.0628,133.9685,134.0371,26186.0
2017-05-05 15:50:00,156.41,156.42,156.25,156.4,64876.0,134.0371,134.0456,133.8999,134.0285,64876.0
2017-05-08 09:30:00,156.48,156.82,155.66,155.73,16465.0,134.097,134.3884,133.3943,133.4543,16465.0
2017-05-08 09:40:00,155.65,156.04,155.39,156.01,19067.0,133.3858,133.72,133.163,133.6943,19067.0
2017-05-08 09:50:00,155.97,156.1,155.91,156.07,21241.0,133.66,133.7714,133.6086,133.7457,21241.0
2017-05-08 10:00:00,156.07,156.33,155.98,156.28,16880.0,133.7457,133.9685,133.6686,133.9256,16880.0
2017-05-08 10:10:00,156.25,156.28,155.83,155.85,16947.0,133.8999,133.9256,133.54,133.5572,16947.0
2017-05-08 10:20:00,155.84,155.9,155.56,155.64,10333.0,133.5486,133.6,133.3086,133.3772,10333.0
2017-05-08 10:30:00,155.6,155.8,155.5,155.75,5676.0,133.3429,133.5143,133.2572,133.4715,5676.0
2017-05-08 10:40:00,155.73,156.0,155.7,155.71,8317.0,133.4543,133.6857,133.4286,133.4372,8317.0
2017-05-08 10:50:00,155.72,155.72,155.38,155.5,10034.0,133.4457,133.4457,133.1544,133.2572,10034.0
2017-05-08 11:00:00,155.55,155.58,155.39,155.39,10511.0,133.3001,133.3258,133.163,133.163,10511.0
2017-05-08 11:10:00,155.35,155.56,155.25,155.56,9055.0,133.1287,133.3086,133.043,133.3086,9055.0
2017-05-08 11:20:00,155.59,155.62,155.46,155.61,9113.0,133.3343,133.3601,133.2229,133.3515,9113.0
2017-05-08 11:30:00,155.64,155.76,155.63,155.74,9002.0,133.3772,133.48,133.3686,133.4629,9002.0
2017-05-08 11:40:00,155.76,155.76,155.4,155.4,8100.0,133.48,133.48,133.1715,133.1715,8100.0
2017-05-08 11:50:00,155.41,155.59,155.4,155.45,9675.0,133.1801,133.3343,133.1715,133.2144,9675.0
2017-05-08 12:00:00,155.45,155.57,155.38,155.57,6450.0,133.2144,133.3172,133.1544,133.3172,6450.0
2017-05-08 12:10:00,155.56,155.64,155.51,155.58,4361.0,133.3086,133.3772,133.2658,133.3258,4361.0
2017-05-08 12:20:00,155.58,155.63,155.49,155.53,4824.0,133.3258,133.3686,133.2486,133.2829,4824.0
2017-05-08 12:30:00,155.53,155.79,155.53,155.79,4245.0,133.2829,133.5057,133.2829,133.5057,4245.0
2017-05-08 12:40:00,155.78,155.86,155.68,155.86,9775.0,133.4972,133.5657,133.4115,133.5657,9775.0
2017-05-08 12:50:00,155.78,155.91,155.74,155.82,7180.0,133.4972,133.6086,133.4629,133.5314,7180.0
2017-05-08 13:00:00,155.79,155.87,155.74,155.8,6650.0,133.5057,133.5743,133.4629,133.5143,6650.0
2017-05-08 13:10:00,155.82,155.85,155.7,155.74,7050.0,133.5314,133.5572,133.4286,133.4629,7050.0
2017-05-08 13:20:00,155.76,155.79,155.68,155.76,6100.0,133.48,133.5057,133.4115,133.48,6100.0
2017-05-08 13:30:00,155.7,155.76,155.67,155.76,7521.0,133.4286,133.48,133.4029,133.48,7521.0
2017-05-08 13:40:00,155.78,155.83,155.7,155.79,12655.0,133.4972,133.54,133.4286,133.5057,12655.0
2017-05-08 13:50:00,155.81,156.0,155.8,155.87,10560.0,133.5229,133.6857,133.5143,133.5743,10560.0
2017-05-08 14:00:00,155.87,155.93,155.76,155.86,6439.0,133.5743,133.6257,133.48,133.5657,6439.0
2017-05-08 14:10:00,155.88,155.89,155.67,155.73,6428.0,133.5829,133.5914,133.4029,133.4543,6428.0
2017-05-08 14:20:00,155.76,155.94,155.76,155.89,8545.0,133.48,133.6343,133.48,133.5914,8545.0
2017-05-08 14:30:00,155.88,155.96,155.84,155.95,8684.0,133.5829,133.6514,133.5486,133.6429,8684.0
2017-05-08 14:40:00,155.96,156.0,155.79,155.86,13958.0,133.6514,133.6857,133.5057,133.5657,13958.0
2017-05-08 14:50:00,155.89,156.0,155.86,155.98,11762.0,133.5914,133.6857,133.5657,133.6686,11762.0
2017-05-08 15:00:00,156.01,156.01,155.85,155.99,16455.0,133.6943,133.6943,133.5572,133.6771,16455.0
2017-05-08 15:10:00,155.99,156.09,155.91,156.03,10018.0,133.6771,133.7628,133.6086,133.7114,10018.0
2017-05-08 15:20:00,156.04,156.04,155.78,155.82,18145.0,133.72,133.72,133.4972,133.5314,18145.0
2017-05-08 15:30:00,155.81,155.83,155.74,155.79,17299.0,133.5229,133.54,133.4629,133.5057,17299.0
2017-05-08 15:40:00,155.78,155.82,155.67,155.77,24074.0,133.4972,133.5314,133.4029,133.4886,24074.0
2017-05-08 15:50:00,155.78,156.13,155.78,156.08,59295.0,133.4972,133.7971,133.4972,133.7543,59295.0
2017-05-09 09:30:00,156.1,156.25,155.37,155.72,23236.0,133.7714,133.8999,133.1458,133.4457,23236.0
2017-05-09 09:40:00,155.72,156.12,155.46,156.05,17011.0,133.4457,133.7885,133.2229,133.7285,17011.0
2017-05-09 09:50:00,156.13,156.21,155.97,156.21,15384.0,133.7971,133.8657,133.66,133.8657,15384.0
2017-05-09 10:00:00,156.16,156.29,155.94,156.29,11302.0,133.8228,133.9342,133.6343,133.9342,11302.0
2017-05-09 10:10:00,156.25,156.34,155.94,156.28,17299.0,133.8999,133.9771,133.6343,133.9256,17299.0
2017-05-09 10:20:00,156.22,156.61,156.05,156.53,10527.0,133.8742,134.2084,133.7285,134.1399,10527.0
2017-05-09 10:30:00,156.5,156.5,156.24,156.36,9579.0,134.1142,134.1142,133.8914,133.9942,9579.0
2017-05-09 10:40:00,156.37,156.49,156.15,156.35,12039.0,134.0028,134.1056,133.8142,133.9856,12039.0
2017-05-09 10:50:00,156.34,156.59,156.24,156.56,13761.0,133.9771,134.1913,133.8914,134.1656,13761.0
2017-05-09 11:00:00,156.5,156.76,156.5,156.68,11580.0,134.1142,134.337,134.1142,134.2684,11580.0
2017-05-09 11:10:00,156.7,156.71,156.27,156.27,11000.0,134.2856,134.2941,133.9171,133.9171,11000.0
2017-05-09 11:20:00,156.27,156.34,156.23,156.33,3929.0,133.9171,133.9771,133.8828,133.9685,3929.0
2017-05-09 11:30:00,156.34,156.66,156.34,156.55,12166.0,133.9771,134.2513,133.9771,134.157,12166.0
2017-05-09 11:40:00,156.57,156.84,156.57,156.84,7904.0,134.1742,134.4055,134.1742,134.4055,7904.0
2017-05-09 11:50:00,156.81,156.95,156.77,156.78,8201.0,134.3798,134.4998,134.3456,134.3541,8201.0
2017-05-09 12:00:00,156.8,157.03,156.8,157.01,14794.0,134.3713,134.5684,134.3713,134.5512,14794.0
2017-05-09 12:10:00,157.04,157.15,156.96,157.03,9881.0,134.5769,134.6712,134.5084,134.5684,9881.0
2017-05-09 12:20:00,156.99,156.99,156.7,156.71,3832.0,134.5341,134.5341,134.2856,134.2941,3832.0
2017-05-09 12:30:00,156.71,156.73,156.62,156.72,5432.0,134.2941,134.3113,134.217,134.3027,5432.0
2017-05-09 12:40:00,156.7,156.75,156.64,156.64,5542.0,134.2856,134.3284,134.2342,134.2342,5542.0
2017-05-09 12:50:00,156.66,156.68,156.41,156.42,8109.0,134.2513,134.2684,134.0371,134.0456,8109.0
2017-05-09 13:00:00,156.45,156.56,156.44,156.51,5109.0,134.0713,134.1656,134.0628,134.1227,5109.0
2017-05-09 13:10:00,156.5,156.54,156.4,156.51,8335.0,134.1142,134.1485,134.0285,134.1227,8335.0
2017-05-09 13:20:00,156.49,156.53,156.22,156.32,7089.0,134.1056,134.1399,133.8742,133.9599,7089.0
2017-05-09 13:30:00,156.35,156.53,156.35,156.47,5106.0,133.9856,134.1399,133.9856,134.0885,5106.0
2017-05-09 13:40:00,156.54,156.78,156.53,156.69,6600.0,134.1485,134.3541,134.1399,134.277,6600.0
2017-05-09 13:50:00,156.72,156.95,156.72,156.95,6936.0,134.3027,134.4998,134.3027,134.4998,6936.0
2017-05-09 14:00:00,156.91,156.92,156.72,156.75,7212.0,134.4655,134.4741,134.3027,134.3284,7212.0
2017-05-09 14:10:00,156.73,156.84,156.63,156.79,5215.0,134.3113,134.4055,134.2256,134.3627,5215.0
2017-05-09 14:20:00,156.81,156.82,156.66,156.68,4889.0,134.3798,134.3884,134.2513,134.2684,4889.0
2017-05-09 14:30:00,156.67,156.81,156.66,156.81,10958.0,134.2599,134.3798,134.2513,134.3798,10958.0
2017-05-09 14:40:00,156.81,157.02,156.78,157.02,13729.0,134.3798,134.5598,134.3541,134.5598,13729.0
2017-05-09 14:50:00,157.0,157.06,156.94,157.03,5807.0,134.5427,134.5941,134.4912,134.5684,5807.0
2017-05-09 15:00:00,157.04,157.19,156.97,157.14,12104.0,134.5769,134.7055,134.5169,134.6626,12104.0
2017-05-09 15:10:00,157.14,157.14,156.98,157.0,10335.0,134.6626,134.6626,134.5255,134.5427,10335.0
2017-05-09 15:20:00,157.0,157.13,156.95,157.02,20626.0,134.5427,134.6541,134.4998,134.5598,20626.0
2017-05-09 15:30:00,157.0,157.0,156.64,156.79,43677.0,134.5427,134.5427,134.2342,134.3627,43677.0
2017-05-09 15:40:00,156.8,157.06,156.69,156.98,56066.0,134.3713,134.5941,134.277,134.5255,56066.0
2017-05-09 15:50:00,156.98,157.28,156.93,157.14,84691.0,134.5255,134.7826,134.4827,134.6626,84691.0
2017-05-10 09:30:00,157.28,157.9,157.2,157.53,15074.0,134.7826,135.3139,134.714,134.9968,15074.0
2017-05-10 09:40:00,157.53,157.6,156.99,157.14,14783.0,134.9968,135.0568,134.5341,134.6626,14783.0
2017-05-10 09:50:00,157.08,157.28,156.83,157.25,7519.0,134.6112,134.7826,134.397,134.7569,7519.0
2017-05-10 10:00:00,157.23,157.7,157.15,157.67,14853.0,134.7398,135.1425,134.6712,135.1168,14853.0
2017-05-10 10:10:00,157.61,157.81,157.6,157.7,17576.0,135.0654,135.2368,135.0568,135.1425,17576.0
2017-05-10 10:20:00,157.71,157.88,157.62,157.79,25081.0,135.1511,135.2968,135.074,135.2197,25081.0
2017-05-10 10:30:00,157.8,157.89,157.56,157.56,5622.0,135.2282,135.3054,135.0226,135.0226,5622.0
2017-05-10 10:40:00,157.61,158.09,157.56,158.08,21329.0,135.0654,135.4767,135.0226,135.4682,21329.0
2017-05-10 10:50:00,158.08,158.31,158.08,158.17,14169.0,135.4682,135.6653,135.4682,135.5453,14169.0
2017-05-10 11:00:00,158.19,158.39,158.13,158.39,12572.0,135.5624,135.7338,135.511,135.7338,12572.0
2017-05-10 11:10:00,158.32,158.4,158.24,158.33,7789.0,135.6738,135.7424,135.6053,135.6824,7789.0
2017-05-10 11:20:00,158.24,158.45,158.22,158.29,10347.0,135.6053,135.7852,135.5881,135.6481,10347.0
2017-05-10 11:30:00,158.32,158.41,158.29,158.37,10669.0,135.6738,135.751,135.6481,135.7167,10669.0
2017-05-10 11:40:00,158.41,158.75,158.39,158.6,12700.0,135.751,136.0423,135.7338,135.9138,12700.0
2017-05-10 11:50:00,158.6,158.77,158.58,158.6,5535.0,135.9138,136.0595,135.8967,135.9138,5535.0
2017-05-10 12:00:00,158.57,158.68,158.5,158.5,5898.0,135.8881,135.9823,135.8281,135.8281,5898.0
2017-05-10 12:10:00,158.5,158.53,158.46,158.53,3363.0,135.8281,135.8538,135.7938,135.8538,3363.0
2017-05-10 12:20:00,158.52,158.52,158.25,158.28,7681.0,135.8452,135.8452,135.6139,135.6396,7681.0
2017-05-10 12:30:00,158.28,158.37,158.13,158.13,4402.0,135.6396,135.7167,135.511,135.511,4402.0
2017-05-10 12:40:00,158.11,158.25,158.07,158.24,6779.0,135.4939,135.6139,135.4596,135.6053,6779.0
2017-05-10 12:50:00,158.22,158.22,158.17,158.2,4299.0,135.5881,135.5881,135.5453,135.571,4299.0
2017-05-10 13:00:00,158.25,158.33,158.17,158.22,6977.0,135.6139,135.6824,135.5453,135.5881,6977.0
2017-05-10 13:10:00,158.17,158.19,158.0,158.0,6157.0,135.5453,135.5624,135.3996,135.3996,6157.0
2017-05-10 13:20:00,158.0,158.06,157.93,157.97,5367.0,135.3996,135.451,135.3396,135.3739,5367.0
2017-05-10 13:30:00,157.95,157.97,157.6,157.72,7990.0,135.3568,135.3739,135.0568,135.1597,7990.0
2017-05-10 13:40:00,157.75,157.86,157.69,157.86,8595.0,135.1854,135.2796,135.134,135.2796,8595.0
2017-05-10 13:50:00,157.85,157.89,157.67,157.68,13003.0,135.2711,135.3054,135.1168,135.1254,13003.0
2017-05-10 14:00:00,157.67,157.71,157.5,157.63,15257.0,135.1168,135.1511,134.9711,135.0825,15257.0
2017-05-10 14:10:00,157.65,157.76,157.59,157.67,11672.0,135.0997,135.1939,135.0483,135.1168,11672.0
2017-05-10 14:20:00,157.68,157.72,157.31,157.4,17881.0,135.1254,135.1597,134.8083,134.8854,17881.0
2017-05-10 14:30:00,157.42,157.57,157.33,157.33,11025.0,134.9026,135.0311,134.8255,134.8255,11025.0
2017-05-10 14:40:00,157.37,157.53,157.35,157.42,12632.0,134.8597,134.9968,134.8426,134.9026,12632.0
2017-05-10 14:50:00,157.42,157.53,157.3,157.41,21917.0,134.9026,134.9968,134.7997,134.894,21917.0
2017-05-10 15:00:00,157.4,157.73,157.39,157.55,10031.0,134.8854,135.1682,134.8769,135.014,10031.0
2017-05-10 15:10:00,157.53,157.57,157.32,157.34,21654.0,134.9968,135.0311,134.8169,134.834,21654.0
2017-05-10 15:20:00,157.27,157.62,157.27,157.62,20339.0,134.774,135.074,134.774,135.074,20339.0
2017-05-10 15:30:00,157.62,157.72,157.39,157.55,25164.0,135.074,135.1597,134.8769,135.014,25164.0
2017-05-10 15:40:00,157.54,157.74,157.43,157.74,37786.0,135.0054,135.1768,134.9112,135.1768,37786.0
2017-05-10 15:50:00,157.73,157.82,157.43,157.61,109859.0,135.1682,135.2454,134.9112,135.0654,109859.0
2017-05-11 09:30:00,156.38,157.31,155.89,156.18,19021.0,134.6606,135.4614,134.2387,134.4884,19021.0
2017-05-11 09:40:00,156.11,156.34,155.36,155.36,13046.0,134.4281,134.6262,133.7823,133.7823,13046.0
2017-05-11 09:50:00,155.43,155.52,155.05,155.31,12730.0,133.8425,133.92,133.5153,133.7392,12730.0
2017-05-11 10:00:00,155.37,155.76,154.76,155.38,17889.0,133.7909,134.1267,133.2656,133.7995,17889.0
2017-05-11 10:10:00,155.57,156.03,155.32,155.65,10543.0,133.9631,134.3592,133.7478,134.032,10543.0
2017-05-11 10:20:00,155.63,155.64,155.08,155.55,10110.0,134.0148,134.0234,133.5412,133.9459,10110.0
2017-05-11 10:30:00,155.55,155.81,155.48,155.52,8702.0,133.9459,134.1698,133.8856,133.92,8702.0
2017-05-11 10:40:00,155.6,156.24,155.6,155.99,10565.0,133.9889,134.54,133.9889,134.3248,10565.0
2017-05-11 10:50:00,155.92,156.38,155.8,156.3,21769.0,134.2645,134.6606,134.1612,134.5917,21769.0
2017-05-11 11:00:00,156.33,156.58,156.27,156.58,11012.0,134.6175,134.8328,134.5659,134.8328,11012.0
2017-05-11 11:10:00,156.58,156.84,156.5,156.78,20602.0,134.8328,135.0567,134.7639,135.005,20602.0
2017-05-11 11:20:00,156.77,156.83,156.63,156.67,10090.0,134.9964,135.0481,134.8759,134.9103,10090.0
2017-05-11 11:30:00,156.64,156.73,156.56,156.56,7455.0,134.8845,134.962,134.8156,134.8156,7455.0
2017-05-11 11:40:00,156.61,156.69,156.59,156.6,5500.0,134.8587,134.9275,134.8414,134.85,5500.0
2017-05-11 11:50:00,156.58,156.66,156.46,156.59,7286.0,134.8328,134.9017,134.7295,134.8414,7286.0
2017-05-11 12:00:00,156.62,156.63,156.5,156.54,5760.0,134.8673,134.8759,134.7639,134.7984,5760.0
2017-05-11 12:10:00,156.49,156.59,156.34,156.59,5871.0,134.7553,134.8414,134.6262,134.8414,5871.0
2017-05-11 12:20:00,156.58,156.59,156.39,156.49,6661.0,134.8328,134.8414,134.6692,134.7553,6661.0
2017-05-11 12:30:00,156.5,156.56,156.45,156.45,6815.0,134.7639,134.8156,134.7209,134.7209,6815.0
2017-05-11 12:40:00,156.42,156.64,156.42,156.53,6402.0,134.695,134.8845,134.695,134.7898,6402.0
2017-05-11 12:50:00,156.51,156.53,156.37,156.48,5460.0,134.7725,134.7898,134.652,134.7467,5460.0
2017-05-11 13:00:00,156.49,156.6,156.39,156.56,9228.0,134.7553,134.85,134.6692,134.8156,9228.0
2017-05-11 13:10:00,156.51,156.69,156.51,156.63,4391.0,134.7725,134.9275,134.7725,134.8759,4391.0
2017-05-11 13:20:00,156.66,156.69,156.48,156.48,8087.0,134.9017,134.9275,134.7467,134.7467,8087.0
2017-05-11 13:30:00,156.47,156.66,156.47,156.66,5772.0,134.7381,134.9017,134.7381,134.9017,5772.0
2017-05-11 13:40:00,156.64,156.86,156.63,156.76,7300.0,134.8845,135.0739,134.8759,134.9878,7300.0
2017-05-11 13:50:00,156.76,156.84,156.72,156.83,5800.0,134.9878,135.0567,134.9534,135.0481,5800.0
2017-05-11 14:00:00,156.85,156.86,156.52,156.59,10995.0,135.0653,135.0739,134.7812,134.8414,10995.0
2017-05-11 14:10:00,156.58,156.95,156.54,156.94,12537.0,134.8328,135.1514,134.7984,135.1428,12537.0
2017-05-11 14:20:00,156.91,156.99,156.84,156.88,7885.0,135.117,135.1859,135.0567,135.0912,7885.0
2017-05-11 14:30:00,156.85,156.91,156.76,156.79,6999.0,135.0653,135.117,134.9878,135.0137,6999.0
2017-05-11 14:40:00,156.79,156.89,156.62,156.71,9008.0,135.0137,135.0998,134.8673,134.9448,9008.0
2017-05-11 14:50:00,156.7,156.7,156.56,156.61,12794.0,134.9362,134.9362,134.8156,134.8587,12794.0
2017-05-11 15:00:00,156.64,156.68,156.49,156.52,10999.0,134.8845,134.9189,134.7553,134.7812,10999.0
2017-05-11 15:10:00,156.55,156.78,156.54,156.71,11261.0,134.807,135.005,134.7984,134.9448,11261.0
2017-05-11 15:20:00,156.7,156.72,156.52,156.59,16751.0,134.9362,134.9534,134.7812,134.8414,16751.0
2017-05-11 15:30:00,156.57,156.83,156.49,156.8,20011.0,134.8242,135.0481,134.7553,135.0223,20011.0
2017-05-11 15:40:00,156.82,156.93,156.74,156.87,23332.0,135.0395,135.1342,134.9706,135.0825,23332.0
2017-05-11 15:50:00,156.87,156.91,156.7,156.84,49883.0,135.0825,135.117,134.9362,135.0567,49883.0
2017-05-12 09:30:00,156.47,156.73,156.07,156.37,13042.0,134.7381,134.962,134.3937,134.652,13042.0
2017-05-12 09:40:00,156.37,156.46,155.9,156.41,7079.0,134.652,134.7295,134.2473,134.6864,7079.0
2017-05-12 09:50:00,156.52,156.68,156.28,156.65,14211.0,134.7812,134.9189,134.5745,134.8931,14211.0
2017-05-12 10:00:00,156.62,156.71,156.44,156.5,11592.0,134.8673,134.9448,134.7123,134.7639,11592.0
2017-05-12 10:10:00,156.5,156.57,156.21,156.22,14088.0,134.7639,134.8242,134.5142,134.5228,14088.0
2017-05-12 10:20:00,156.2,156.28,155.91,156.06,5830.0,134.5056,134.5745,134.2559,134.385,5830.0
2017-05-12 10:30:00,155.98,156.1,155.9,155.94,5492.0,134.3162,134.4195,134.2473,134.2817,5492.0
2017-05-12 10:40:00,155.99,155.99,155.65,155.81,14269.0,134.3248,134.3248,134.032,134.1698,14269.0
2017-05-12 10:50:00,155.82,155.84,155.64,155.75,4952.0,134.1784,134.1956,134.0234,134.1181,4952.0
2017-05-12 11:00:00,155.75,155.83,155.69,155.8,11043.0,134.1181,134.187,134.0664,134.1612,11043.0
2017-05-12 11:10:00,155.83,155.85,155.58,155.63,9296.0,134.187,134.2042,133.9717,134.0148,9296.0
2017-05-12 11:20:00,155.64,155.79,155.58,155.71,6200.0,134.0234,134.1525,133.9717,134.0837,6200.0
2017-05-12 11:30:00,155.69,155.98,155.69,155.98,5532.0,134.0664,134.3162,134.0664,134.3162,5532.0
2017-05-12 11:40:00,155.95,155.95,155.69,155.7,6100.0,134.2903,134.2903,134.0664,134.075,6100.0
2017-05-12 11:50:00,155.68,155.75,155.58,155.58,6832.0,134.0578,134.1181,133.9717,133.9717,6832.0
2017-05-12 12:00:00,155.58,155.86,155.58,155.71,14590.0,133.9717,134.2128,133.9717,134.0837,14590.0
2017-05-12 12:10:00,155.78,155.78,155.59,155.67,7100.0,134.1439,134.1439,133.9803,134.0492,7100.0
2017-05-12 12:20:00,155.66,155.68,155.42,155.42,8645.0,134.0406,134.0578,133.8339,133.8339,8645.0
2017-05-12 12:30:00,155.42,155.56,155.37,155.56,6717.0,133.8339,133.9545,133.7909,133.9545,6717.0
2017-05-12 12:40:00,155.59,155.72,155.54,155.67,6703.0,133.9803,134.0923,133.9373,134.0492,6703.0
2017-05-12 12:50:00,155.65,155.65,155.5,155.61,3138.0,134.032,134.032,133.9028,133.9975,3138.0
2017-05-12 13:00:00,155.67,155.67,155.51,155.52,2942.0,134.0492,134.0492,133.9114,133.92,2942.0
2017-05-12 13:10:00,155.51,155.75,155.51,155.63,6550.0,133.9114,134.1181,133.9114,134.0148,6550.0
2017-05-12 13:20:00,155.68,155.85,155.62,155.62,6564.0,134.0578,134.2042,134.0062,134.0062,6564.0
2017-05-12 13:30:00,155.68,155.91,155.59,155.79,23758.0,134.0578,134.2559,133.9803,134.1525,23758.0
2017-05-12 13:40:00,155.81,155.91,155.71,155.91,2158.0,134.1698,134.2559,134.0837,134.2559,2158.0
2017-05-12 13:50:00,155.96,156.07,155.9,155.91,3807.0,134.2989,134.3937,134.2473,134.2559,3807.0
2017-05-12 14:00:00,155.86,156.0,155.86,155.96,3725.0,134.2128,134.3334,134.2128,134.2989,3725.0
2017-05-12 14:10:00,155.93,155.99,155.87,155.87,4707.0,134.2731,134.3248,134.2214,134.2214,4707.0
2017-05-12 14:20:00,155.86,155.87,155.68,155.74,4004.0,134.2128,134.2214,134.0578,134.1095,4004.0
2017-05-12 14:30:00,155.73,155.87,155.73,155.81,4216.0,134.1009,134.2214,134.1009,134.1698,4216.0
2017-05-12 14:40:00,155.84,155.92,155.77,155.77,5204.0,134.1956,134.2645,134.1353,134.1353,5204.0
2017-05-12 14:50:00,155.79,155.91,155.79,155.85,4050.0,134.1525,134.2559,134.1525,134.2042,4050.0
2017-05-12 15:00:00,155.87,156.01,155.87,155.94,7832.0,134.2214,134.342,134.2214,134.2817,7832.0
2017-05-12 15:10:00,155.93,155.93,155.75,155.81,8759.0,134.2731,134.2731,134.1181,134.1698,8759.0
2017-05-12 15:20:00,155.81,155.82,155.58,155.58,7785.0,134.1698,134.1784,133.9717,133.9717,7785.0
2017-05-12 15:30:00,155.6,155.81,155.57,155.81,8373.0,133.9889,134.1698,133.9631,134.1698,8373.0
2017-05-12 15:40:00,155.86,155.96,155.58,155.67,20161.0,134.2128,134.2989,133.9717,134.0492,20161.0
2017-05-12 15:50:00,155.7,155.73,155.55,155.66,34453.0,134.075,134.1009,133.9459,134.0406,34453.0
2017-05-15 09:30:00,156.49,157.29,156.49,156.79,14921.0,134.7553,135.4442,134.7553,135.0137,14921.0
2017-05-15 09:40:00,156.77,157.58,156.62,157.41,22519.0,134.9964,135.6939,134.8673,135.5475,22519.0
2017-05-15 09:50:00,157.59,157.59,157.23,157.53,15977.0,135.7025,135.7025,135.3925,135.6509,15977.0
2017-05-15 10:00:00,157.57,158.18,157.53,158.18,28196.0,135.6853,136.2106,135.6509,136.2106,28196.0
2017-05-15 10:10:00,158.15,158.19,157.91,158.17,21036.0,136.1848,136.2192,135.9781,136.202,21036.0
2017-05-15 10:20:00,158.18,158.19,157.6,157.6,8672.0,136.2106,136.2192,135.7112,135.7112,8672.0
2017-05-15 10:30:00,157.57,157.71,157.42,157.65,10087.0,135.6853,135.8059,135.5562,135.7542,10087.0
2017-05-15 10:40:00,157.64,157.96,157.64,157.85,27781.0,135.7456,136.0212,135.7456,135.9264,27781.0
2017-05-15 10:50:00,157.85,158.09,157.79,157.95,33507.0,135.9264,136.1331,135.8748,136.0125,33507.0
2017-05-15 11:00:00,157.95,158.07,157.78,157.91,11920.0,136.0125,136.1159,135.8662,135.9781,11920.0
2017-05-15 11:10:00,157.91,158.03,157.72,157.93,12213.0,135.9781,136.0814,135.8145,135.9953,12213.0
2017-05-15 11:20:00,157.93,158.14,157.93,158.09,8292.0,135.9953,136.1762,135.9953,136.1331,8292.0
2017-05-15 11:30:00,158.04,158.08,157.89,158.08,10115.0,136.09,136.1245,135.9609,136.1245,10115.0
2017-05-15 11:40:00,158.06,158.25,158.01,158.22,17687.0,136.1073,136.2709,136.0642,136.245,17687.0
2017-05-15 11:50:00,158.23,158.24,158.08,158.13,11792.0,136.2537,136.2623,136.1245,136.1675,11792.0
2017-05-15 12:00:00,158.13,158.18,158.07,158.16,21930.0,136.1675,136.2106,136.1159,136.1934,21930.0
2017-05-15 12:10:00,158.13,158.17,158.06,158.08,11868.0,136.1675,136.202,136.1073,136.1245,11868.0
2017-05-15 12:20:00,158.1,158.25,158.09,158.19,10622.0,136.1417,136.2709,136.1331,136.2192,10622.0
2017-05-15 12:30:00,158.19,158.23,158.13,158.17,19473.0,136.2192,136.2537,136.1675,136.202,19473.0
2017-05-15 12:40:00,158.17,158.3,158.13,158.3,23039.0,136.202,136.3139,136.1675,136.3139,23039.0
2017-05-15 12:50:00,158.34,158.39,158.15,158.23,6742.0,136.3484,136.3914,136.1848,136.2537,6742.0
2017-05-15 13:00:00,158.25,158.25,158.13,158.17,11253.0,136.2709,136.2709,136.1675,136.202,11253.0
2017-05-15 13:10:00,158.18,158.38,158.18,158.38,6603.0,136.2106,136.3828,136.2106,136.3828,6603.0
2017-05-15 13:20:00,158.4,158.56,158.38,158.56,11586.0,136.4,136.5378,136.3828,136.5378,11586.0
2017-05-15 13:30:00,158.57,158.6,158.49,158.53,11232.0,136.5464,136.5723,136.4775,136.512,11232.0
2017-05-15 13:40:00,158.53,158.56,158.45,158.47,13064.0,136.512,136.5378,136.4431,136.4603,13064.0
2017-05-15 13:50:00,158.48,158.57,158.37,158.37,12752.0,136.4689,136.5464,136.3742,136.3742,12752.0
2017-05-15 14:00:00,158.44,158.45,158.21,158.22,10847.0,136.4345,136.4431,136.2364,136.245,10847.0
2017-05-15 14:10:00,158.25,158.26,158.15,158.24,12081.0,136.2709,136.2795,136.1848,136.2623,12081.0
2017-05-15 14:20:00,158.26,158.36,157.94,157.95,9183.0,136.2795,136.3656,136.0039,136.0125,9183.0
2017-05-15 14:30:00,157.96,157.99,157.86,157.86,8172.0,136.0212,136.047,135.935,135.935,8172.0
2017-05-15 14:40:00,157.86,158.16,157.86,158.07,9960.0,135.935,136.1934,135.935,136.1159,9960.0
2017-05-15 14:50:00,158.06,158.06,157.75,157.82,8707.0,136.1073,136.1073,135.8403,135.9006,8707.0
2017-05-15 15:00:00,157.82,157.91,157.76,157.9,11897.0,135.9006,135.9781,135.8489,135.9695,11897.0
2017-05-15 15:10:00,157.9,157.96,157.87,157.87,8760.0,135.9695,136.0212,135.9437,135.9437,8760.0
2017-05-15 15:20:00,157.9,158.25,157.86,158.11,11796.0,135.9695,136.2709,135.935,136.1503,11796.0
2017-05-15 15:30:00,158.11,158.24,157.98,158.0,17650.0,136.1503,136.2623,136.0384,136.0556,17650.0
2017-05-15 15:40:00,158.0,158.25,157.97,158.25,26754.0,136.0556,136.2709,136.0298,136.2709,26754.0
2017-05-15 15:50:00,158.27,158.33,157.96,158.02,83440.0,136.2881,136.3398,136.0212,136.0728,83440.0
2017-05-16 09:30:00,158.38,158.38,157.64,157.73,19260.0,136.3828,136.3828,135.7456,135.8231,19260.0
2017-05-16 09:40:00,157.88,157.88,157.58,157.69,15482.0,135.9523,135.9523,135.6939,135.7887,15482.0
2017-05-16 09:50:00,157.69,157.8,157.63,157.68,9311.0,135.7887,135.8834,135.737,135.78,9311.0
2017-05-16 10:00:00,157.72,157.75,157.43,157.5,20260.0,135.8145,135.8403,135.5648,135.625,20260.0
2017-05-16 10:10:00,157.46,157.76,157.36,157.76,11518.0,135.5906,135.8489,135.5045,135.8489,11518.0
2017-05-16 10:20:00,157.71,157.76,157.0,157.01,7300.0,135.8059,135.8489,135.1945,135.2031,7300.0
2017-05-16 10:30:00,157.11,157.13,156.74,156.74,12000.0,135.2892,135.3064,134.9706,134.9706,12000.0
2017-05-16 10:40:00,156.77,156.79,156.59,156.68,11016.0,134.9964,135.0137,134.8414,134.9189,11016.0
2017-05-16 10:50:00,156.69,156.99,156.64,156.92,4200.0,134.9275,135.1859,134.8845,135.1256,4200.0
2017-05-16 11:00:00,156.92,157.01,156.77,156.91,8144.0,135.1256,135.2031,134.9964,135.117,8144.0
2017-05-16 11:10:00,156.91,157.17,156.87,157.03,9173.0,135.117,135.3409,135.0825,135.2203,9173.0
2017-05-16 11:20:00,156.99,157.2,156.98,157.09,10945.0,135.1859,135.3667,135.1773,135.272,10945.0
2017-05-16 11:30:00,157.11,157.16,156.97,157.13,14736.0,135.2892,135.3323,135.1687,135.3064,14736.0
2017-05-16 11:40:00,157.12,157.42,157.06,157.42,15206.0,135.2978,135.5562,135.2462,135.5562,15206.0
2017-05-16 11:50:00,157.4,157.61,157.39,157.5,5086.0,135.5389,135.7198,135.5303,135.625,5086.0
2017-05-16 12:00:00,157.5,157.5,157.31,157.42,9583.0,135.625,135.625,135.4614,135.5562,9583.0
2017-05-16 12:10:00,157.44,157.54,157.31,157.49,7316.0,135.5734,135.6595,135.4614,135.6164,7316.0
2017-05-16 12:20:00,157.56,157.59,157.45,157.57,4002.0,135.6767,135.7025,135.582,135.6853,4002.0
2017-05-16 12:30:00,157.48,157.68,157.45,157.68,8295.0,135.6078,135.78,135.582,135.78,8295.0
2017-05-16 12:40:00,157.66,157.68,157.57,157.61,8174.0,135.7628,135.78,135.6853,135.7198,8174.0
2017-05-16 12:50:00,157.61,157.78,157.57,157.69,19891.0,135.7198,135.8662,135.6853,135.7887,19891.0
2017-05-16 13:00:00,157.69,157.73,157.56,157.58,23935.0,135.7887,135.8231,135.6767,135.6939,23935.0
2017-05-16 13:10:00,157.57,157.68,157.57,157.62,8033.0,135.6853,135.78,135.6853,135.7284,8033.0
2017-05-16 13:20:00,157.61,157.64,157.58,157.62,9086.0,135.7198,135.7456,135.6939,135.7284,9086.0
2017-05-16 13:30:00,157.62,157.74,157.6,157.71,8675.0,135.7284,135.8317,135.7112,135.8059,8675.0
2017-05-16 13:40:00,157.71,157.81,157.69,157.78,24601.0,135.8059,135.892,135.7887,135.8662,24601.0
2017-05-16 13:50:00,157.76,157.79,157.63,157.7,15036.0,135.8489,135.8748,135.737,135.7973,15036.0
2017-05-16 14:00:00,157.71,157.84,157.64,157.84,6900.0,135.8059,135.9178,135.7456,135.9178,6900.0
2017-05-16 14:10:00,157.86,158.02,157.85,158.0,15229.0,135.935,136.0728,135.9264,136.0556,15229.0
2017-05-16 14:20:00,158.01,158.01,157.7,157.83,33512.0,136.0642,136.0642,135.7973,135.9092,33512.0
2017-05-16 14:30:00,157.84,158.25,157.83,158.14,29694.0,135.9178,136.2709,135.9092,136.1762,29694.0
2017-05-16 14:40:00,158.08,158.11,157.89,157.97,8519.0,136.1245,136.1503,135.9609,136.0298,8519.0
2017-05-16 14:50:00,158.01,158.02,157.83,157.84,5474.0,136.0642,136.0728,135.9092,135.9178,5474.0
2017-05-16 15:00:00,157.82,157.94,157.81,157.82,8057.0,135.9006,136.0039,135.892,135.9006,8057.0
2017-05-16 15:10:00,157.81,157.81,157.69,157.76,7557.0,135.892,135.892,135.7887,135.8489,7557.0
2017-05-16 15:20:00,157.77,157.86,157.73,157.75,25523.0,135.8575,135.935,135.8231,135.8403,25523.0
2017-05-16 15:30:00,157.72,157.74,157.56,157.66,24836.0,135.8145,135.8317,135.6767,135.7628,24836.0
2017-05-16 15:40:00,157.61,157.72,157.48,157.53,25602.0,135.7198,135.8145,135.6078,135.6509,25602.0
2017-05-16 15:50:00,157.52,157.55,157.38,157.49,62498.0,135.6423,135.6681,135.5217,135.6164,62498.0
2017-05-17 09:30:00,155.6,156.36,154.88,156.27,28971.0,133.9889,134.6434,133.3689,134.5659,28971.0
2017-05-17 09:40:00,156.25,156.45,155.51,155.81,8372.0,134.5487,134.7209,133.9114,134.1698,8372.0
2017-05-17 09:50:00,155.88,156.06,155.34,155.41,24878.0,134.23,134.385,133.765,133.8253,24878.0
2017-05-17 10:00:00,155.39,155.39,154.87,155.14,31809.0,133.8081,133.8081,133.3603,133.5928,31809.0
2017-05-17 10:10:00,155.35,155.36,154.71,154.74,18538.0,133.7737,133.7823,133.2225,133.2484,18538.0
2017-05-17 10:20:00,154.74,154.84,154.15,154.43,30789.0,133.2484,133.3345,132.7403,132.9814,30789.0
2017-05-17 10:30:00,154.47,154.72,154.1,154.11,52353.0,133.0159,133.2312,132.6973,132.7059,52353.0
2017-05-17 10:40:00,154.2,154.3,153.59,153.59,51221.0,132.7834,132.8695,132.2581,132.2581,51221.0
2017-05-17 10:50:00,153.59,153.79,153.12,153.17,61989.0,132.2581,132.4303,131.8534,131.8964,61989.0
2017-05-17 11:00:00,153.17,153.27,152.88,152.89,33078.0,131.8964,131.9825,131.6467,131.6553,33078.0
2017-05-17 11:10:00,152.88,153.71,152.88,153.67,31795.0,131.6467,132.3614,131.6467,132.327,31795.0
2017-05-17 11:20:00,153.67,153.88,153.6,153.73,12825.0,132.327,132.5078,132.2667,132.3787,12825.0
2017-05-17 11:30:00,153.78,153.98,153.66,153.98,6828.0,132.4217,132.5939,132.3184,132.5939,6828.0
2017-05-17 11:40:00,154.07,154.17,153.92,154.04,19068.0,132.6714,132.7575,132.5423,132.6456,19068.0
2017-05-17 11:50:00,154.06,154.29,153.88,154.29,13075.0,132.6628,132.8609,132.5078,132.8609,13075.0
2017-05-17 12:00:00,154.24,154.3,154.12,154.27,14700.0,132.8178,132.8695,132.7145,132.8437,14700.0
2017-05-17 12:10:00,154.25,154.25,154.01,154.15,14284.0,132.8264,132.8264,132.6198,132.7403,14284.0
2017-05-17 12:20:00,154.08,154.22,153.94,153.94,8287.0,132.68,132.8006,132.5595,132.5595,8287.0
2017-05-17 12:30:00,153.95,154.33,153.93,154.26,12764.0,132.5681,132.8953,132.5509,132.835,12764.0
2017-05-17 12:40:00,154.42,154.59,154.21,154.5,12945.0,132.9728,133.1192,132.792,133.0417,12945.0
2017-05-17 12:50:00,154.46,154.65,154.39,154.64,12691.0,133.0073,133.1709,132.947,133.1623,12691.0
2017-05-17 13:00:00,154.63,154.67,154.48,154.64,14430.0,133.1537,133.1881,133.0245,133.1623,14430.0
2017-05-17 13:10:00,154.65,154.79,154.57,154.57,17013.0,133.1709,133.2914,133.102,133.102,17013.0
2017-05-17 13:20:00,154.53,154.63,154.42,154.51,5885.0,133.0675,133.1537,132.9728,133.0503,5885.0
2017-05-17 13:30:00,154.46,154.55,154.25,154.4,8021.0,133.0073,133.0848,132.8264,132.9556,8021.0
2017-05-17 13:40:00,154.4,154.42,154.14,154.42,5727.0,132.9556,132.9728,132.7317,132.9728,5727.0
2017-05-17 13:50:00,154.44,154.59,154.38,154.46,16319.0,132.99,133.1192,132.9384,133.0073,16319.0
2017-05-17 14:00:00,154.41,154.54,154.33,154.35,13491.0,132.9642,133.0762,132.8953,132.9125,13491.0
2017-05-17 14:10:00,154.35,154.35,153.68,153.88,38381.0,132.9125,132.9125,132.3356,132.5078,38381.0
2017-05-17 14:20:00,153.93,154.03,153.72,153.74,9607.0,132.5509,132.637,132.37,132.3873,9607.0
2017-05-17 14:30:00,153.82,153.99,153.76,153.79,9060.0,132.4562,132.6025,132.4045,132.4303,9060.0
2017-05-17 14:40:00,153.84,153.84,153.37,153.46,18774.0,132.4734,132.4734,132.0687,132.1462,18774.0
2017-05-17 14:50:00,153.44,153.85,153.4,153.84,18928.0,132.1289,132.482,132.0945,132.4734,18928.0
2017-05-17 15:00:00,153.92,154.05,153.86,153.88,15127.0,132.5423,132.6542,132.4906,132.5078,15127.0
2017-05-17 15:10:00,153.89,154.21,153.69,154.21,15064.0,132.5164,132.792,132.3442,132.792,15064.0
2017-05-17 15:20:00,154.29,154.47,154.14,154.19,14059.0,132.8609,133.0159,132.7317,132.7748,14059.0
2017-05-17 15:30:00,154.12,154.36,154.12,154.28,20173.0,132.7145,132.9212,132.7145,132.8523,20173.0
2017-05-17 15:40:00,154.28,154.35,153.73,153.88,27146.0,132.8523,132.9125,132.3787,132.5078,27146.0
2017-05-17 15:50:00,153.85,153.97,153.61,153.74,65156.0,132.482,132.5853,132.2753,132.3873,65156.0
2017-05-18 09:30:00,152.72,153.13,151.78,153.05,31999.0,131.5089,131.862,130.6995,131.7931,31999.0
2017-05-18 09:40:00,152.91,153.03,152.37,152.69,18305.0,131.6725,131.7759,131.2075,131.4831,18305.0
2017-05-18 09:50:00,152.5,152.5,152.11,152.3,26090.0,131.3195,131.3195,130.9837,131.1473,26090.0
2017-05-18 10:00:00,152.32,153.28,152.21,153.27,26293.0,131.1645,131.9912,131.0698,131.9825,26293.0
2017-05-18 10:10:00,153.25,153.37,152.97,152.97,18946.0,131.9653,132.0687,131.7242,131.7242,18946.0
2017-05-18 10:20:00,152.98,153.6,152.6,153.51,22850.0,131.7328,132.2667,131.4056,132.1892,22850.0
2017-05-18 10:30:00,153.46,154.02,153.44,153.69,9207.0,132.1462,132.6284,132.1289,132.3442,9207.0
2017-05-18 10:40:00,153.68,153.92,153.61,153.76,13505.0,132.3356,132.5423,132.2753,132.4045,13505.0
2017-05-18 10:50:00,153.75,153.83,153.57,153.76,10235.0,132.3959,132.4648,132.2409,132.4045,10235.0
2017-05-18 11:00:00,153.83,154.29,153.82,154.18,21491.0,132.4648,132.8609,132.4562,132.7662,21491.0
2017-05-18 11:10:00,154.24,154.3,154.03,154.23,11394.0,132.8178,132.8695,132.637,132.8092,11394.0
2017-05-18 11:20:00,154.21,154.59,154.12,154.51,9053.0,132.792,133.1192,132.7145,133.0503,9053.0
2017-05-18 11:30:00,154.5,154.58,154.11,154.2,25744.0,133.0417,133.1106,132.7059,132.7834,25744.0
2017-05-18 11:40:00,154.15,154.18,153.66,153.89,28356.0,132.7403,132.7662,132.3184,132.5164,28356.0
2017-05-18 11:50:00,153.89,153.99,153.57,153.63,15544.0,132.5164,132.6025,132.2409,132.2925,15544.0
2017-05-18 12:00:00,153.69,153.77,153.26,153.29,16775.0,132.3442,132.4131,131.9739,131.9998,16775.0
2017-05-18 12:10:00,153.38,153.52,153.34,153.36,15402.0,132.0773,132.1978,132.0428,132.06,15402.0
2017-05-18 12:20:00,153.39,153.76,153.39,153.68,8936.0,132.0859,132.4045,132.0859,132.3356,8936.0
2017-05-18 12:30:00,153.66,153.87,153.46,153.66,16536.0,132.3184,132.4992,132.1462,132.3184,16536.0
2017-05-18 12:40:00,153.66,153.79,153.6,153.7,38790.0,132.3184,132.4303,132.2667,132.3528,38790.0
2017-05-18 12:50:00,153.64,153.84,153.45,153.84,7603.0,132.3012,132.4734,132.1375,132.4734,7603.0
2017-05-18 13:00:00,153.87,153.89,153.46,153.53,11373.0,132.4992,132.5164,132.1462,132.2064,11373.0
2017-05-18 13:10:00,153.52,153.83,153.47,153.83,10016.0,132.1978,132.4648,132.1548,132.4648,10016.0
2017-05-18 13:20:00,153.76,153.84,153.56,153.62,20069.0,132.4045,132.4734,132.2323,132.2839,20069.0
2017-05-18 13:30:00,153.59,153.78,153.49,153.78,9823.0,132.2581,132.4217,132.172,132.4217,9823.0
2017-05-18 13:40:00,153.81,153.89,153.74,153.76,5815.0,132.4475,132.5164,132.3873,132.4045,5815.0
2017-05-18 13:50:00,153.77,154.51,153.76,154.34,16693.0,132.4131,133.0503,132.4045,132.9039,16693.0
2017-05-18 14:00:00,154.3,154.93,154.26,154.93,10643.0,132.8695,133.412,132.835,133.412,10643.0
2017-05-18 14:10:00,154.94,154.97,154.59,154.81,10188.0,133.4206,133.4464,133.1192,133.3087,10188.0
2017-05-18 14:20:00,154.79,155.03,154.72,154.88,7533.0,133.2914,133.4981,133.2312,133.3689,7533.0
2017-05-18 14:30:00,154.88,155.37,154.88,155.08,17201.0,133.3689,133.7909,133.3689,133.5412,17201.0
2017-05-18 14:40:00,155.07,155.15,154.92,155.06,9664.0,133.5325,133.6014,133.4034,133.5239,9664.0
2017-05-18 14:50:00,155.12,155.17,154.94,154.98,7372.0,133.5756,133.6187,133.4206,133.455,7372.0
2017-05-18 15:00:00,154.93,155.06,154.7,154.94,15344.0,133.412,133.5239,133.2139,133.4206,15344.0
2017-05-18 15:10:00,154.94,154.98,154.6,154.67,14671.0,133.4206,133.455,133.1278,133.1881,14671.0
2017-05-18 15:20:00,154.64,154.78,154.46,154.56,14465.0,133.1623,133.2828,133.0073,133.0934,14465.0
2017-05-18 15:30:00,154.55,154.69,154.42,154.67,16769.0,133.0848,133.2053,132.9728,133.1881,16769.0
2017-05-18 15:40:00,154.64,154.89,154.37,154.88,68418.0,133.1623,133.3775,132.9298,133.3689,68418.0
2017-05-18 15:50:00,154.89,154.99,154.15,154.23,62166.0,133.3775,133.4637,132.7403,132.8092,62166.0
2017-05-19 09:30:00,155.28,157.49,154.7,157.37,77223.0,133.7134,135.6164,133.2139,135.5131,77223.0
2017-05-19 09:40:00,157.42,157.49,156.48,156.84,17329.0,135.5562,135.6164,134.7467,135.0567,17329.0
2017-05-19 09:50:00,156.87,157.16,156.31,156.49,22540.0,135.0825,135.3323,134.6003,134.7553,22540.0
2017-05-19 10:00:00,156.57,156.69,156.13,156.25,8261.0,134.8242,134.9275,134.4453,134.5487,8261.0
2017-05-19 10:10:00,156.28,156.91,156.28,156.57,11235.0,134.5745,135.117,134.5745,134.8242,11235.0
2017-05-19 10:20:00,156.55,157.0,156.5,156.77,10940.0,134.807,135.1945,134.7639,134.9964,10940.0
2017-05-19 10:30:00,156.73,156.9,156.43,156.55,25904.0,134.962,135.1084,134.7037,134.807,25904.0
2017-05-19 10:40:00,156.56,156.58,156.33,156.46,18524.0,134.8156,134.8328,134.6175,134.7295,18524.0
2017-05-19 10:50:00,156.41,156.97,156.41,156.67,6564.0,134.6864,135.1687,134.6864,134.9103,6564.0
2017-05-19 11:00:00,156.67,156.85,156.39,156.85,8562.0,134.9103,135.0653,134.6692,135.0653,8562.0
2017-05-19 11:10:00,156.72,156.83,156.56,156.56,6937.0,134.9534,135.0481,134.8156,134.8156,6937.0
2017-05-19 11:20:00,156.63,156.86,156.52,156.85,7671.0,134.8759,135.0739,134.7812,135.0653,7671.0
2017-05-19 11:30:00,156.91,156.91,156.63,156.72,4496.0,135.117,135.117,134.8759,134.9534,4496.0
2017-05-19 11:40:00,156.71,157.06,156.62,156.89,11699.0,134.9448,135.2462,134.8673,135.0998,11699.0
2017-05-19 11:50:00,156.84,156.95,156.79,156.84,5549.0,135.0567,135.1514,135.0137,135.0567,5549.0
2017-05-19 12:00:00,156.9,157.21,156.87,157.05,6323.0,135.1084,135.3753,135.0825,135.2375,6323.0
2017-05-19 12:10:00,157.06,157.18,156.98,157.11,6836.0,135.2462,135.3495,135.1773,135.2892,6836.0
2017-05-19 12:20:00,157.08,157.31,157.08,157.15,3690.0,135.2634,135.4614,135.2634,135.3237,3690.0
2017-05-19 12:30:00,157.19,157.3,157.14,157.21,3500.0,135.3581,135.4528,135.315,135.3753,3500.0
2017-05-19 12:40:00,157.25,157.34,157.21,157.3,5837.0,135.4098,135.4873,135.3753,135.4528,5837.0
2017-05-19 12:50:00,157.34,157.55,157.27,157.47,9371.0,135.4873,135.6681,135.427,135.5992,9371.0
2017-05-19 13:00:00,157.47,157.63,157.44,157.44,30499.0,135.5992,135.737,135.5734,135.5734,30499.0
2017-05-19 13:10:00,157.43,157.92,157.4,157.83,9569.0,135.5648,135.9867,135.5389,135.9092,9569.0
2017-05-19 13:20:00,157.77,157.89,157.76,157.81,5090.0,135.8575,135.9609,135.8489,135.892,5090.0
2017-05-19 13:30:00,157.79,157.79,157.51,157.58,5886.0,135.8748,135.8748,135.6337,135.6939,5886.0
2017-05-19 13:40:00,157.55,157.64,157.41,157.56,7317.0,135.6681,135.7456,135.5475,135.6767,7317.0
2017-05-19 13:50:00,157.53,157.79,157.5,157.78,4555.0,135.6509,135.8748,135.625,135.8662,4555.0
2017-05-19 14:00:00,157.76,157.93,157.62,157.75,13191.0,135.8489,135.9953,135.7284,135.8403,13191.0
2017-05-19 14:10:00,157.81,157.98,157.76,157.87,12230.0,135.892,136.0384,135.8489,135.9437,12230.0
2017-05-19 14:20:00,157.85,157.93,157.7,157.84,13450.0,135.9264,135.9953,135.7973,135.9178,13450.0
2017-05-19 14:30:00,157.83,158.0,157.79,158.0,11606.0,135.9092,136.0556,135.8748,136.0556,11606.0
2017-05-19 14:40:00,158.02,158.14,157.97,158.03,15503.0,136.0728,136.1762,136.0298,136.0814,15503.0
2017-05-19 14:50:00,158.06,158.09,157.9,157.95,9624.0,136.1073,136.1331,135.9695,136.0125,9624.0
2017-05-19 15:00:00,158.01,158.05,157.39,157.41,14454.0,136.0642,136.0987,135.5303,135.5475,14454.0
2017-05-19 15:10:00,157.43,157.71,157.31,157.58,17995.0,135.5648,135.8059,135.4614,135.6939,17995.0
2017-05-19 15:20:00,157.58,157.73,157.4,157.4,23555.0,135.6939,135.8231,135.5389,135.5389,23555.0
2017-05-19 15:30:00,157.36,157.68,157.2,157.66,27727.0,135.5045,135.78,135.3667,135.7628,27727.0
2017-05-19 15:40:00,157.66,157.69,157.43,157.48,41767.0,135.7628,135.7887,135.5648,135.6078,41767.0
2017-05-19 15:50:00,157.48,157.58,157.23,157.36,98438.0,135.6078,135.6939,135.3925,135.5045,98438.0
2017-05-22 09:30:00,158.0,160.24,158.0,159.49,73264.0,136.0556,137.9845,136.0556,137.3387,73264.0
2017-05-22 09:40:00,159.35,159.35,158.84,159.13,12923.0,137.2181,137.2181,136.7789,137.0287,12923.0
2017-05-22 09:50:00,159.1,159.18,158.5,159.05,22573.0,137.0028,137.0717,136.4862,136.9598,22573.0
2017-05-22 10:00:00,159.07,159.31,158.78,159.16,17312.0,136.977,137.1837,136.7273,137.0545,17312.0
2017-05-22 10:10:00,159.1,159.35,158.98,159.34,24311.0,137.0028,137.2181,136.8995,137.2095,24311.0
2017-05-22 10:20:00,159.35,159.4,159.06,159.29,13243.0,137.2181,137.2612,136.9684,137.1664,13243.0
2017-05-22 10:30:00,159.34,159.41,158.75,158.92,20907.0,137.2095,137.2698,136.7014,136.8478,20907.0
2017-05-22 10:40:00,158.91,158.98,158.61,158.67,7251.0,136.8392,136.8995,136.5809,136.6325,7251.0
2017-05-22 10:50:00,158.7,159.02,158.66,159.0,26823.0,136.6584,136.9339,136.6239,136.9167,26823.0
2017-05-22 11:00:00,158.93,159.03,158.8,158.82,24541.0,136.8564,136.9425,136.7445,136.7617,24541.0
2017-05-22 11:10:00,158.85,159.09,158.84,159.04,21878.0,136.7875,136.9942,136.7789,136.9512,21878.0
2017-05-22 11:20:00,159.05,159.12,158.95,159.0,8673.0,136.9598,137.02,136.8737,136.9167,8673.0
2017-05-22 11:30:00,159.02,159.06,158.51,158.62,11528.0,136.9339,136.9684,136.4948,136.5895,11528.0
2017-05-22 11:40:00,158.66,158.66,158.51,158.55,3100.0,136.6239,136.6239,136.4948,136.5292,3100.0
2017-05-22 11:50:00,158.57,158.85,158.57,158.85,2837.0,136.5464,136.7875,136.5464,136.7875,2837.0
2017-05-22 12:00:00,158.85,158.89,158.66,158.74,7767.0,136.7875,136.822,136.6239,136.6928,7767.0
2017-05-22 12:10:00,158.78,159.06,158.74,158.91,10426.0,136.7273,136.9684,136.6928,136.8392,10426.0
2017-05-22 12:20:00,158.84,158.9,158.69,158.73,9802.0,136.7789,136.8306,136.6498,136.6842,9802.0
2017-05-22 12:30:00,158.75,158.75,158.64,158.66,2842.0,136.7014,136.7014,136.6067,136.6239,2842.0
2017-05-22 12:40:00,158.6,158.75,158.5,158.5,9063.0,136.5723,136.7014,136.4862,136.4862,9063.0
2017-05-22 12:50:00,158.45,158.5,158.35,158.4,11742.0,136.4431,136.4862,136.357,136.4,11742.0
2017-05-22 13:00:00,158.42,158.53,158.32,158.53,4090.0,136.4173,136.512,136.3312,136.512,4090.0
2017-05-22 13:10:00,158.53,158.58,158.42,158.53,5233.0,136.512,136.555,136.4173,136.512,5233.0
2017-05-22 13:20:00,158.49,158.77,158.49,158.77,2854.0,136.4775,136.7187,136.4775,136.7187,2854.0
2017-05-22 13:30:00,158.76,158.77,158.58,158.76,5409.0,136.71,136.7187,136.555,136.71,5409.0
2017-05-22 13:40:00,158.78,158.83,158.57,158.63,5418.0,136.7273,136.7703,136.5464,136.5981,5418.0
2017-05-22 13:50:00,158.68,158.7,158.47,158.55,4482.0,136.6412,136.6584,136.4603,136.5292,4482.0
2017-05-22 14:00:00,158.54,158.61,158.45,158.52,6783.0,136.5206,136.5809,136.4431,136.5034,6783.0
2017-05-22 14:10:00,158.56,158.59,158.27,158.44,36608.0,136.5378,136.5637,136.2881,136.4345,36608.0
2017-05-22 14:20:00,158.5,158.54,158.31,158.54,6406.0,136.4862,136.5206,136.3225,136.5206,6406.0
2017-05-22 14:30:00,158.57,158.58,158.44,158.57,4656.0,136.5464,136.555,136.4345,136.5464,4656.0
2017-05-22 14:40:00,158.58,158.6,158.5,158.56,3773.0,136.555,136.5723,136.4862,136.5378,3773.0
2017-05-22 14:50:00,158.61,158.61,158.43,158.55,2948.0,136.5809,136.5809,136.4259,136.5292,2948.0
2017-05-22 15:00:00,158.5,158.71,158.5,158.64,17430.0,136.4862,136.667,136.4862,136.6067,17430.0
2017-05-22 15:10:00,158.6,158.67,158.59,158.67,44023.0,136.5723,136.6325,136.5637,136.6325,44023.0
2017-05-22 15:20:00,158.65,158.73,158.58,158.59,31842.0,136.6153,136.6842,136.555,136.5637,31842.0
2017-05-22 15:30:00,158.59,158.59,158.42,158.42,13846.0,136.5637,136.5637,136.4173,136.4173,13846.0
2017-05-22 15:40:00,158.43,158.64,158.4,158.63,24905.0,136.4259,136.6067,136.4,136.5981,24905.0
2017-05-22 15:50:00,158.64,158.72,158.32,158.5,59925.0,136.6067,136.6756,136.3312,136.4862,59925.0
2017-05-23 09:30:00,158.9,158.9,158.33,158.35,10989.0,136.8306,136.8306,136.3398,136.357,10989.0
2017-05-23 09:40:00,158.16,158.16,157.74,157.78,3489.0,136.1934,136.1934,135.8317,135.8662,3489.0
2017-05-23 09:50:00,157.74,157.85,157.54,157.63,9913.0,135.8317,135.9264,135.6595,135.737,9913.0
2017-05-23 10:00:00,157.72,158.03,157.59,158.03,6723.0,135.8145,136.0814,135.7025,136.0814,6723.0
2017-05-23 10:10:00,158.01,158.26,157.68,158.25,13531.0,136.0642,136.2795,135.78,136.2709,13531.0
2017-05-23 10:20:00,158.24,158.53,158.23,158.53,16150.0,136.2623,136.512,136.2537,136.512,16150.0
2017-05-23 10:30:00,158.51,158.7,158.51,158.7,6505.0,136.4948,136.6584,136.4948,136.6584,6505.0
2017-05-23 10:40:00,158.76,158.81,158.5,158.81,8617.0,136.71,136.7531,136.4862,136.7531,8617.0
2017-05-23 10:50:00,158.83,158.9,158.63,158.73,26339.0,136.7703,136.8306,136.5981,136.6842,26339.0
2017-05-23 11:00:00,158.73,158.79,158.55,158.75,13005.0,136.6842,136.7359,136.5292,136.7014,13005.0
2017-05-23 11:10:00,158.75,158.99,158.73,158.96,8959.0,136.7014,136.9081,136.6842,136.8823,8959.0
2017-05-23 11:20:00,158.91,159.2,158.76,159.19,7244.0,136.8392,137.0889,136.71,137.0803,7244.0
2017-05-23 11:30:00,159.2,159.29,159.05,159.22,13103.0,137.0889,137.1664,136.9598,137.1062,13103.0
2017-05-23 11:40:00,159.22,159.38,159.17,159.32,6224.0,137.1062,137.2439,137.0631,137.1923,6224.0
2017-05-23 11:50:00,159.37,159.43,159.05,159.12,14494.0,137.2353,137.287,136.9598,137.02,14494.0
2017-05-23 12:00:00,159.11,159.3,158.89,159.29,30393.0,137.0114,137.175,136.822,137.1664,30393.0
2017-05-23 12:10:00,159.25,159.34,159.14,159.14,32374.0,137.132,137.2095,137.0373,137.0373,32374.0
2017-05-23 12:20:00,159.09,159.19,158.99,158.99,6043.0,136.9942,137.0803,136.9081,136.9081,6043.0
2017-05-23 12:30:00,158.93,159.09,158.88,159.09,5345.0,136.8564,136.9942,136.8134,136.9942,5345.0
2017-05-23 12:40:00,159.09,159.19,159.0,159.15,6709.0,136.9942,137.0803,136.9167,137.0459,6709.0
2017-05-23 12:50:00,159.14,159.34,159.09,159.32,6508.0,137.0373,137.2095,136.9942,137.1923,6508.0
2017-05-23 13:00:00,159.34,159.64,159.34,159.57,17478.0,137.2095,137.4678,137.2095,137.4075,17478.0
2017-05-23 13:10:00,159.58,159.86,159.56,159.69,14941.0,137.4162,137.6573,137.3989,137.5109,14941.0
2017-05-23 13:20:00,159.66,159.77,159.34,159.41,14786.0,137.485,137.5798,137.2095,137.2698,14786.0
2017-05-23 13:30:00,159.37,159.41,159.28,159.34,8570.0,137.2353,137.2698,137.1578,137.2095,8570.0
2017-05-23 13:40:00,159.32,159.33,159.2,159.29,5541.0,137.1923,137.2009,137.0889,137.1664,5541.0
2017-05-23 13:50:00,159.27,159.27,158.86,159.06,33600.0,137.1492,137.1492,136.7962,136.9684,33600.0
2017-05-23 14:00:00,159.07,159.07,158.87,158.97,5695.0,136.977,136.977,136.8048,136.8909,5695.0
2017-05-23 14:10:00,158.96,158.97,158.73,158.73,6128.0,136.8823,136.8909,136.6842,136.6842,6128.0
2017-05-23 14:20:00,158.7,158.84,158.65,158.79,14192.0,136.6584,136.7789,136.6153,136.7359,14192.0
2017-05-23 14:30:00,158.84,159.04,158.81,158.95,20379.0,136.7789,136.9512,136.7531,136.8737,20379.0
2017-05-23 14:40:00,158.96,159.13,158.95,159.09,13178.0,136.8823,137.0287,136.8737,136.9942,13178.0
2017-05-23 14:50:00,159.11,159.11,158.78,158.87,6727.0,137.0114,137.0114,136.7273,136.8048,6727.0
2017-05-23 15:00:00,158.85,158.86,158.7,158.72,12564.0,136.7875,136.7962,136.6584,136.6756,12564.0
2017-05-23 15:10:00,158.7,158.7,158.4,158.55,24874.0,136.6584,136.6584,136.4,136.5292,24874.0
2017-05-23 15:20:00,158.53,158.63,158.47,158.61,8580.0,136.512,136.5981,136.4603,136.5809,8580.0
2017-05-23 15:30:00,158.6,158.61,158.39,158.52,27866.0,136.5723,136.5809,136.3914,136.5034,27866.0
2017-05-23 15:40:00,158.5,158.65,158.46,158.65,21860.0,136.4862,136.6153,136.4517,136.6153,21860.0
2017-05-23 15:50:00,158.66,158.67,158.44,158.59,76089.0,136.6239,136.6325,136.4345,136.5637,76089.0
2017-05-24 09:30:00,158.95,159.42,158.27,158.59,12525.0,136.8737,137.2784,136.2881,136.5637,12525.0
2017-05-24 09:40:00,158.61,159.17,158.57,159.1,9339.0,136.5809,137.0631,136.5464,137.0028,9339.0
2017-05-24 09:50:00,159.11,159.21,158.95,158.96,8200.0,137.0114,137.0975,136.8737,136.8823,8200.0
2017-05-24 10:00:00,159.0,159.3,158.97,159.04,33502.0,136.9167,137.175,136.8909,136.9512,33502.0
2017-05-24 10:10:00,159.08,159.15,159.04,159.07,5426.0,136.9856,137.0459,136.9512,136.977,5426.0
2017-05-24 10:20:00,159.06,159.21,158.87,158.89,14415.0,136.9684,137.0975,136.8048,136.822,14415.0
2017-05-24 10:30:00,158.9,159.23,158.9,159.17,19653.0,136.8306,137.1148,136.8306,137.0631,19653.0
2017-05-24 10:40:00,159.13,159.13,158.88,158.88,17141.0,137.0287,137.0287,136.8134,136.8134,17141.0
2017-05-24 10:50:00,158.87,159.01,158.78,158.8,8953.0,136.8048,136.9253,136.7273,136.7445,8953.0
2017-05-24 11:00:00,158.76,158.77,158.65,158.71,7163.0,136.71,136.7187,136.6153,136.667,7163.0
2017-05-24 11:10:00,158.72,158.76,158.5,158.76,14263.0,136.6756,136.71,136.4862,136.71,14263.0
2017-05-24 11:20:00,158.71,158.85,158.69,158.85,11800.0,136.667,136.7875,136.6498,136.7875,11800.0
2017-05-24 11:30:00,158.86,158.95,158.7,158.82,13521.0,136.7962,136.8737,136.6584,136.7617,13521.0
2017-05-24 11:40:00,158.86,158.97,158.86,158.92,18256.0,136.7962,136.8909,136.7962,136.8478,18256.0
2017-05-24 11:50:00,158.88,158.91,158.5,158.5,20935.0,136.8134,136.8392,136.4862,136.4862,20935.0
2017-05-24 12:00:00,158.5,158.59,158.46,158.47,11185.0,136.4862,136.5637,136.4517,136.4603,11185.0
2017-05-24 12:10:00,158.42,158.43,158.2,158.28,5500.0,136.4173,136.4259,136.2278,136.2967,5500.0
2017-05-24 12:20:00,158.3,158.39,158.29,158.29,3770.0,136.3139,136.3914,136.3053,136.3053,3770.0
2017-05-24 12:30:00,158.3,158.32,158.08,158.14,4048.0,136.3139,136.3312,136.1245,136.1762,4048.0
2017-05-24 12:40:00,158.07,158.07,157.8,158.03,14163.0,136.1159,136.1159,135.8834,136.0814,14163.0
2017-05-24 12:50:00,158.04,158.07,157.95,157.95,18573.0,136.09,136.1159,136.0125,136.0125,18573.0
2017-05-24 13:00:00,158.02,158.08,157.93,157.96,19803.0,136.0728,136.1245,135.9953,136.0212,19803.0
2017-05-24 13:10:00,157.98,158.0,157.87,157.88,4234.0,136.0384,136.0556,135.9437,135.9523,4234.0
2017-05-24 13:20:00,157.93,157.93,157.65,157.68,26877.0,135.9953,135.9953,135.7542,135.78,26877.0
2017-05-24 13:30:00,157.7,157.87,157.68,157.87,6869.0,135.7973,135.9437,135.78,135.9437,6869.0
2017-05-24 13:40:00,157.83,157.89,157.61,157.61,6880.0,135.9092,135.9609,135.7198,135.7198,6880.0
2017-05-24 13:50:00,157.59,157.71,157.58,157.71,3389.0,135.7025,135.8059,135.6939,135.8059,3389.0
2017-05-24 14:00:00,157.67,157.71,157.33,157.49,21469.0,135.7714,135.8059,135.4787,135.6164,21469.0
2017-05-24 14:10:00,157.5,157.87,157.45,157.87,13836.0,135.625,135.9437,135.582,135.9437,13836.0
2017-05-24 14:20:00,157.89,157.97,157.78,157.9,7464.0,135.9609,136.0298,135.8662,135.9695,7464.0
2017-05-24 14:30:00,157.85,157.88,157.76,157.87,4868.0,135.9264,135.9523,135.8489,135.9437,4868.0
2017-05-24 14:40:00,157.88,158.09,157.84,158.09,4866.0,135.9523,136.1331,135.9178,136.1331,4866.0
2017-05-24 14:50:00,158.03,158.03,157.7,157.93,23376.0,136.0814,136.0814,135.7973,135.9953,23376.0
2017-05-24 15:00:00,157.96,157.96,157.73,157.77,3848.0,136.0212,136.0212,135.8231,135.8575,3848.0
2017-05-24 15:10:00,157.8,157.89,157.77,157.87,7218.0,135.8834,135.9609,135.8575,135.9437,7218.0
2017-05-24 15:20:00,157.86,158.1,157.86,158.01,14154.0,135.935,136.1417,135.935,136.0642,14154.0
2017-05-24 15:30:00,158.04,158.12,157.96,157.99,23047.0,136.09,136.1589,136.0212,136.047,23047.0
2017-05-24 15:40:00,157.99,158.17,157.99,158.04,20025.0,136.047,136.202,136.047,136.09,20025.0
2017-05-24 15:50:00,158.04,158.18,157.96,158.06,44745.0,136.09,136.2106,136.0212,136.1073,44745.0
2017-05-25 09:30:00,158.17,158.36,158.11,158.28,6693.0,136.202,136.3656,136.1503,136.2967,6693.0
2017-05-25 09:40:00,158.15,158.5,158.0,158.43,3905.0,136.1848,136.4862,136.0556,136.4259,3905.0
2017-05-25 09:50:00,158.33,158.66,158.33,158.4,13217.0,136.3398,136.6239,136.3398,136.4,13217.0
2017-05-25 10:00:00,158.39,158.61,158.3,158.6,5470.0,136.3914,136.5809,136.3139,136.5723,5470.0
2017-05-25 10:10:00,158.6,158.82,158.45,158.45,13449.0,136.5723,136.7617,136.4431,136.4431,13449.0
2017-05-25 10:20:00,158.46,158.64,158.42,158.62,6087.0,136.4517,136.6067,136.4173,136.5895,6087.0
2017-05-25 10:30:00,158.65,158.9,158.49,158.77,10299.0,136.6153,136.8306,136.4775,136.7187,10299.0
2017-05-25 10:40:00,158.78,159.16,158.73,159.16,3055.0,136.7273,137.0545,136.6842,137.0545,3055.0
2017-05-25 10:50:00,159.08,159.22,158.54,158.55,14586.0,136.9856,137.1062,136.5206,136.5292,14586.0
2017-05-25 11:00:00,158.48,158.94,158.48,158.94,10579.0,136.4689,136.865,136.4689,136.865,10579.0
2017-05-25 11:10:00,159.03,159.03,158.78,159.02,9112.0,136.9425,136.9425,136.7273,136.9339,9112.0
2017-05-25 11:20:00,159.0,159.02,158.59,158.75,8276.0,136.9167,136.9339,136.5637,136.7014,8276.0
2017-05-25 11:30:00,158.69,158.74,158.35,158.48,8346.0,136.6498,136.6928,136.357,136.4689,8346.0
2017-05-25 11:40:00,158.46,158.46,158.06,158.2,12121.0,136.4517,136.4517,136.1073,136.2278,12121.0
2017-05-25 11:50:00,158.2,158.21,157.95,157.95,7123.0,136.2278,136.2364,136.0125,136.0125,7123.0
2017-05-25 12:00:00,157.94,158.05,157.69,157.95,6955.0,136.0039,136.0987,135.7887,136.0125,6955.0
2017-05-25 12:10:00,157.95,157.95,157.53,157.78,5598.0,136.0125,136.0125,135.6509,135.8662,5598.0
2017-05-25 12:20:00,157.78,158.24,157.74,158.1,9261.0,135.8662,136.2623,135.8317,136.1417,9261.0
2017-05-25 12:30:00,158.19,158.43,158.11,158.35,10565.0,136.2192,136.4259,136.1503,136.357,10565.0
2017-05-25 12:40:00,158.32,158.38,158.14,158.14,12443.0,136.3312,136.3828,136.1762,136.1762,12443.0
2017-05-25 12:50:00,158.12,158.29,158.06,158.13,11577.0,136.1589,136.3053,136.1073,136.1675,11577.0
2017-05-25 13:00:00,158.11,158.41,158.09,158.33,6863.0,136.1503,136.4087,136.1331,136.3398,6863.0
2017-05-25 13:10:00,158.32,158.5,158.3,158.5,9919.0,136.3312,136.4862,136.3139,136.4862,9919.0
2017-05-25 13:20:00,158.55,158.73,158.55,158.64,6511.0,136.5292,136.6842,136.5292,136.6067,6511.0
2017-05-25 13:30:00,158.61,158.63,158.44,158.55,14617.0,136.5809,136.5981,136.4345,136.5292,14617.0
2017-05-25 13:40:00,158.49,158.8,158.49,158.61,17437.0,136.4775,136.7445,136.4775,136.5809,17437.0
2017-05-25 13:50:00,158.66,159.01,158.66,159.01,15997.0,136.6239,136.9253,136.6239,136.9253,15997.0
2017-05-25 14:00:00,159.0,159.18,158.87,158.97,17572.0,136.9167,137.0717,136.8048,136.8909,17572.0
2017-05-25 14:10:00,158.93,159.18,158.92,159.09,12738.0,136.8564,137.0717,136.8478,136.9942,12738.0
2017-05-25 14:20:00,159.11,159.33,159.09,159.28,24630.0,137.0114,137.2009,136.9942,137.1578,24630.0
2017-05-25 14:30:00,159.27,159.41,159.18,159.29,35883.0,137.1492,137.2698,137.0717,137.1664,35883.0
2017-05-25 14:40:00,159.33,159.33,159.1,159.18,6751.0,137.2009,137.2009,137.0028,137.0717,6751.0
2017-05-25 14:50:00,159.17,159.22,159.04,159.14,12904.0,137.0631,137.1062,136.9512,137.0373,12904.0
2017-05-25 15:00:00,159.11,159.27,159.08,159.2,10019.0,137.0114,137.1492,136.9856,137.0889,10019.0
2017-05-25 15:10:00,159.19,159.36,159.12,159.31,12892.0,137.0803,137.2267,137.02,137.1837,12892.0
2017-05-25 15:20:00,159.28,159.29,159.1,159.1,12363.0,137.1578,137.1664,137.0028,137.0028,12363.0
2017-05-25 15:30:00,159.07,159.09,158.96,159.06,16538.0,136.977,136.9942,136.8823,136.9684,16538.0
2017-05-25 15:40:00,159.04,159.41,159.0,159.35,29312.0,136.9512,137.2698,136.9167,137.2181,29312.0
2017-05-25 15:50:00,159.34,159.4,159.11,159.26,84240.0,137.2095,137.2612,137.0114,137.1406,84240.0
2017-05-26 09:30:00,159.0,159.0,158.27,158.47,37714.0,136.9167,136.9167,136.2881,136.4603,37714.0
2017-05-26 09:40:00,158.37,158.97,158.34,158.97,7046.0,136.3742,136.8909,136.3484,136.8909,7046.0
2017-05-26 09:50:00,158.95,159.37,158.91,159.37,7344.0,136.8737,137.2353,136.8392,137.2353,7344.0
2017-05-26 10:00:00,159.18,159.31,158.9,158.9,8895.0,137.0717,137.1837,136.8306,136.8306,8895.0
2017-05-26 10:10:00,158.9,159.17,158.9,159.12,8363.0,136.8306,137.0631,136.8306,137.02,8363.0
2017-05-26 10:20:00,159.2,159.39,159.06,159.12,14861.0,137.0889,137.2525,136.9684,137.02,14861.0
2017-05-26 10:30:00,159.11,159.67,159.07,159.67,16700.0,137.0114,137.4937,136.977,137.4937,16700.0
2017-05-26 10:40:00,159.59,159.67,159.21,159.27,17135.0,137.4248,137.4937,137.0975,137.1492,17135.0
2017-05-26 10:50:00,159.33,159.48,159.29,159.29,5565.0,137.2009,137.33,137.1664,137.1664,5565.0
2017-05-26 11:00:00,159.28,159.42,159.2,159.26,6184.0,137.1578,137.2784,137.0889,137.1406,6184.0
2017-05-26 11:10:00,159.27,159.32,159.17,159.17,5056.0,137.1492,137.1923,137.0631,137.0631,5056.0
2017-05-26 11:20:00,159.15,159.29,159.1,159.29,1700.0,137.0459,137.1664,137.0028,137.1664,1700.0
2017-05-26 11:30:00,159.27,159.33,159.02,159.02,4951.0,137.1492,137.2009,136.9339,136.9339,4951.0
2017-05-26 11:40:00,159.04,159.14,158.98,159.14,2900.0,136.9512,137.0373,136.8995,137.0373,2900.0
2017-05-26 11:50:00,159.17,159.17,158.93,158.99,7960.0,137.0631,137.0631,136.8564,136.9081,7960.0
2017-05-26 12:00:00,159.02,159.49,159.01,159.49,5477.0,136.9339,137.3387,136.9253,137.3387,5477.0
2017-05-26 12:10:00,159.52,159.61,159.49,159.56,4243.0,137.3645,137.442,137.3387,137.3989,4243.0
2017-05-26 12:20:00,159.56,159.59,159.38,159.42,3462.0,137.3989,137.4248,137.2439,137.2784,3462.0
2017-05-26 12:30:00,159.37,159.44,159.31,159.43,3000.0,137.2353,137.2956,137.1837,137.287,3000.0
2017-05-26 12:40:00,159.48,159.53,159.43,159.48,3838.0,137.33,137.3731,137.287,137.33,3838.0
2017-05-26 12:50:00,159.48,159.54,159.42,159.43,3763.0,137.33,137.3817,137.2784,137.287,3763.0
2017-05-26 13:00:00,159.46,159.54,159.46,159.54,1400.0,137.3128,137.3817,137.3128,137.3817,1400.0
2017-05-26 13:10:00,159.55,159.6,159.46,159.47,5541.0,137.3903,137.4334,137.3128,137.3214,5541.0
2017-05-26 13:20:00,159.51,159.52,159.32,159.35,3612.0,137.3559,137.3645,137.1923,137.2181,3612.0
2017-05-26 13:30:00,159.39,159.48,159.39,159.45,3325.0,137.2525,137.33,137.2525,137.3042,3325.0
2017-05-26 13:40:00,159.41,159.48,159.34,159.46,4343.0,137.2698,137.33,137.2095,137.3128,4343.0
2017-05-26 13:50:00,159.38,159.47,159.33,159.41,2100.0,137.2439,137.3214,137.2009,137.2698,2100.0
2017-05-26 14:00:00,159.44,159.47,159.37,159.47,3544.0,137.2956,137.3214,137.2353,137.3214,3544.0
2017-05-26 14:10:00,159.52,159.55,159.31,159.4,3103.0,137.3645,137.3903,137.1837,137.2612,3103.0
2017-05-26 14:20:00,159.37,159.47,159.37,159.46,2367.0,137.2353,137.3214,137.2353,137.3128,2367.0
2017-05-26 14:30:00,159.43,159.48,159.36,159.38,7389.0,137.287,137.33,137.2267,137.2439,7389.0
2017-05-26 14:40:00,159.37,159.37,159.31,159.32,6034.0,137.2353,137.2353,137.1837,137.1923,6034.0
2017-05-26 14:50:00,159.33,159.45,159.28,159.31,6265.0,137.2009,137.3042,137.1578,137.1837,6265.0
2017-05-26 15:00:00,159.3,159.41,159.29,159.31,4205.0,137.175,137.2698,137.1664,137.1837,4205.0
2017-05-26 15:10:00,159.33,159.39,159.3,159.35,4751.0,137.2009,137.2525,137.175,137.2181,4751.0
2017-05-26 15:20:00,159.35,159.43,159.32,159.38,6574.0,137.2181,137.287,137.1923,137.2439,6574.0
2017-05-26 15:30:00,159.36,159.41,159.31,159.31,14170.0,137.2267,137.2698,137.1837,137.1837,14170.0
2017-05-26 15:40:00,159.32,159.48,159.3,159.48,17936.0,137.1923,137.33,137.175,137.33,17936.0
2017-05-26 15:50:00,159.47,159.48,159.16,159.28,30456.0,137.3214,137.33,137.0545,137.1578,30456.0
2017-05-30 09:30:00,158.9,159.28,158.61,158.98,7377.0,136.8306,137.1578,136.5809,136.8995,7377.0
2017-05-30 09:40:00,158.94,159.22,158.64,159.22,5250.0,136.865,137.1062,136.6067,137.1062,5250.0
2017-05-30 09:50:00,159.22,159.4,159.13,159.34,27575.0,137.1062,137.2612,137.0287,137.2095,27575.0
2017-05-30 10:00:00,159.4,159.4,158.81,158.81,3200.0,137.2612,137.2612,136.7531,136.7531,3200.0
2017-05-30 10:10:00,158.69,159.04,158.59,158.8,7230.0,136.6498,136.9512,136.5637,136.7445,7230.0
2017-05-30 10:20:00,158.81,159.03,158.62,158.77,6429.0,136.7531,136.9425,136.5895,136.7187,6429.0
2017-05-30 10:30:00,158.6,159.18,158.6,159.18,7927.0,136.5723,137.0717,136.5723,137.0717,7927.0
2017-05-30 10:40:00,159.22,159.28,159.12,159.12,4120.0,137.1062,137.1578,137.02,137.02,4120.0
2017-05-30 10:50:00,159.17,159.28,159.05,159.07,4193.0,137.0631,137.1578,136.9598,136.977,4193.0
2017-05-30 11:00:00,159.15,159.47,159.15,159.33,11633.0,137.0459,137.3214,137.0459,137.2009,11633.0
2017-05-30 11:10:00,159.28,159.43,159.23,159.37,3226.0,137.1578,137.287,137.1148,137.2353,3226.0
2017-05-30 11:20:00,159.43,159.46,159.22,159.31,7787.0,137.287,137.3128,137.1062,137.1837,7787.0
2017-05-30 11:30:00,159.4,159.57,159.32,159.44,7516.0,137.2612,137.4075,137.1923,137.2956,7516.0
2017-05-30 11:40:00,159.42,159.51,159.29,159.35,7038.0,137.2784,137.3559,137.1664,137.2181,7038.0
2017-05-30 11:50:00,159.43,159.48,159.26,159.33,5301.0,137.287,137.33,137.1406,137.2009,5301.0
2017-05-30 12:00:00,159.41,159.56,159.39,159.5,4237.0,137.2698,137.3989,137.2525,137.3473,4237.0
2017-05-30 12:10:00,159.46,159.51,159.28,159.47,5401.0,137.3128,137.3559,137.1578,137.3214,5401.0
2017-05-30 12:20:00,159.48,159.52,159.38,159.42,3726.0,137.33,137.3645,137.2439,137.2784,3726.0
2017-05-30 12:30:00,159.45,159.52,159.4,159.52,2200.0,137.3042,137.3645,137.2612,137.3645,2200.0
2017-05-30 12:40:00,159.42,159.47,159.32,159.4,5702.0,137.2784,137.3214,137.1923,137.2612,5702.0
2017-05-30 12:50:00,159.4,159.45,159.32,159.35,3724.0,137.2612,137.3042,137.1923,137.2181,3724.0
2017-05-30 13:00:00,159.44,159.52,159.3,159.36,4091.0,137.2956,137.3645,137.175,137.2267,4091.0
2017-05-30 13:10:00,159.46,159.46,159.3,159.3,4483.0,137.3128,137.3128,137.175,137.175,4483.0
2017-05-30 13:20:00,159.31,159.36,159.27,159.33,2405.0,137.1837,137.2267,137.1492,137.2009,2405.0
2017-05-30 13:30:00,159.33,159.42,159.33,159.38,3200.0,137.2009,137.2784,137.2009,137.2439,3200.0
2017-05-30 13:40:00,159.41,159.46,159.29,159.37,6408.0,137.2698,137.3128,137.1664,137.2353,6408.0
2017-05-30 13:50:00,159.35,159.4,159.19,159.19,2950.0,137.2181,137.2612,137.0803,137.0803,2950.0
2017-05-30 14:00:00,159.27,159.48,159.27,159.48,3348.0,137.1492,137.33,137.1492,137.33,3348.0
2017-05-30 14:10:00,159.47,159.47,159.3,159.4,9178.0,137.3214,137.3214,137.175,137.2612,9178.0
2017-05-30 14:20:00,159.42,159.51,159.38,159.4,17257.0,137.2784,137.3559,137.2439,137.2612,17257.0
2017-05-30 14:30:00,159.46,159.47,159.35,159.35,13062.0,137.3128,137.3214,137.2181,137.2181,13062.0
2017-05-30 14:40:00,159.35,159.45,159.34,159.4,14940.0,137.2181,137.3042,137.2095,137.2612,14940.0
2017-05-30 14:50:00,159.39,159.74,159.38,159.74,19742.0,137.2525,137.5539,137.2439,137.5539,19742.0
2017-05-30 15:00:00,159.71,159.86,159.71,159.78,6932.0,137.5281,137.6573,137.5281,137.5884,6932.0
2017-05-30 15:10:00,159.69,159.75,159.61,159.61,11350.0,137.5109,137.5625,137.442,137.442,11350.0
2017-05-30 15:20:00,159.57,159.57,159.49,159.5,5787.0,137.4075,137.4075,137.3387,137.3473,5787.0
2017-05-30 15:30:00,159.49,159.55,159.47,159.54,9632.0,137.3387,137.3903,137.3214,137.3817,9632.0
2017-05-30 15:40:00,159.53,159.59,159.49,159.51,38495.0,137.3731,137.4248,137.3387,137.3559,38495.0
2017-05-30 15:50:00,159.52,159.56,159.35,159.38,36061.0,137.3645,137.3989,137.2181,137.2439,36061.0
2017-05-31 09:30:00,159.4,159.67,158.51,158.85,12120.0,137.2612,137.4937,136.4948,136.7875,12120.0
2017-05-31 09:40:00,158.78,158.78,158.24,158.35,10672.0,136.7273,136.7273,136.2623,136.357,10672.0
2017-05-31 09:50:00,158.33,158.6,157.91,158.01,13393.0,136.3398,136.5723,135.9781,136.0642,13393.0
2017-05-31 10:00:00,158.06,158.5,158.02,158.25,8074.0,136.1073,136.4862,136.0728,136.2709,8074.0
2017-05-31 10:10:00,158.49,158.83,158.23,158.48,8151.0,136.4775,136.7703,136.2537,136.4689,8151.0
2017-05-31 10:20:00,158.46,159.07,158.4,159.07,14603.0,136.4517,136.977,136.4,136.977,14603.0
2017-05-31 10:30:00,159.08,159.43,159.04,159.27,6935.0,136.9856,137.287,136.9512,137.1492,6935.0
2017-05-31 10:40:00,159.27,159.43,159.13,159.23,10542.0,137.1492,137.287,137.0287,137.1148,10542.0
2017-05-31 10:50:00,159.19,159.33,159.14,159.19,6203.0,137.0803,137.2009,137.0373,137.0803,6203.0
2017-05-31 11:00:00,159.37,159.44,159.19,159.38,6581.0,137.2353,137.2956,137.0803,137.2439,6581.0
2017-05-31 11:10:00,159.35,159.41,159.1,159.41,8461.0,137.2181,137.2698,137.0028,137.2698,8461.0
2017-05-31 11:20:00,159.41,159.63,159.38,159.63,16750.0,137.2698,137.4592,137.2439,137.4592,16750.0
2017-05-31 11:30:00,159.64,159.64,159.42,159.49,16663.0,137.4678,137.4678,137.2784,137.3387,16663.0
2017-05-31 11:40:00,159.42,159.8,159.42,159.56,15689.0,137.2784,137.6056,137.2784,137.3989,15689.0
2017-05-31 11:50:00,159.58,159.9,159.57,159.8,6570.0,137.4162,137.6917,137.4075,137.6056,6570.0
2017-05-31 12:00:00,159.71,159.93,159.71,159.8,6074.0,137.5281,137.7175,137.5281,137.6056,6074.0
2017-05-31 12:10:00,159.85,159.87,159.72,159.72,5461.0,137.6487,137.6659,137.5367,137.5367,5461.0
2017-05-31 12:20:00,159.76,159.84,159.67,159.71,7564.0,137.5712,137.64,137.4937,137.5281,7564.0
2017-05-31 12:30:00,159.68,159.77,159.64,159.72,10134.0,137.5023,137.5798,137.4678,137.5367,10134.0
2017-05-31 12:40:00,159.77,159.84,159.66,159.68,6354.0,137.5798,137.64,137.485,137.5023,6354.0
2017-05-31 12:50:00,159.65,159.82,159.65,159.77,4900.0,137.4764,137.6228,137.4764,137.5798,4900.0
2017-05-31 13:00:00,159.77,159.8,159.66,159.72,19931.0,137.5798,137.6056,137.485,137.5367,19931.0
2017-05-31 13:10:00,159.74,159.89,159.68,159.72,5991.0,137.5539,137.6831,137.5023,137.5367,5991.0
2017-05-31 13:20:00,159.72,159.88,159.72,159.85,8443.0,137.5367,137.6745,137.5367,137.6487,8443.0
2017-05-31 13:30:00,159.85,159.87,159.75,159.87,10002.0,137.6487,137.6659,137.5625,137.6659,10002.0
2017-05-31 13:40:00,159.87,159.87,159.61,159.61,27680.0,137.6659,137.6659,137.442,137.442,27680.0
2017-05-31 13:50:00,159.61,159.61,159.27,159.27,7138.0,137.442,137.442,137.1492,137.1492,7138.0
2017-05-31 14:00:00,159.27,159.38,159.1,159.12,11176.0,137.1492,137.2439,137.0028,137.02,11176.0
2017-05-31 14:10:00,159.11,159.26,158.92,159.26,16765.0,137.0114,137.1406,136.8478,137.1406,16765.0
2017-05-31 14:20:00,159.26,159.44,159.24,159.41,9737.0,137.1406,137.2956,137.1234,137.2698,9737.0
2017-05-31 14:30:00,159.4,159.4,159.15,159.19,5650.0,137.2612,137.2612,137.0459,137.0803,5650.0
2017-05-31 14:40:00,159.22,159.22,158.86,158.86,9470.0,137.1062,137.1062,136.7962,136.7962,9470.0
2017-05-31 14:50:00,158.83,158.9,158.71,158.75,14202.0,136.7703,136.8306,136.667,136.7014,14202.0
2017-05-31 15:00:00,158.78,159.05,158.76,158.83,17469.0,136.7273,136.9598,136.71,136.7703,17469.0
2017-05-31 15:10:00,158.81,159.05,158.81,159.01,15619.0,136.7531,136.9598,136.7531,136.9253,15619.0
2017-05-31 15:20:00,158.99,159.11,158.99,159.04,13075.0,136.9081,137.0114,136.9081,136.9512,13075.0
2017-05-31 15:30:00,159.06,159.09,158.95,159.01,24332.0,136.9684,136.9942,136.8737,136.9253,24332.0
2017-05-31 15:40:00,159.02,159.26,159.01,159.01,60128.0,136.9339,137.1406,136.9253,136.9253,60128.0
2017-05-31 15:50:00,159.0,159.04,158.72,158.79,138541.0,136.9167,136.9512,136.6756,136.7359,138541.0
2017-06-01 09:30:00,159.25,159.39,158.48,159.01,17837.0,137.132,137.2525,136.4689,136.9253,17837.0
2017-06-01 09:40:00,158.95,159.43,158.7,159.1,6700.0,136.8737,137.287,136.6584,137.0028,6700.0
2017-06-01 09:50:00,159.12,159.78,158.9,159.61,11047.0,137.02,137.5884,136.8306,137.442,11047.0
2017-06-01 10:00:00,159.56,159.95,159.49,159.57,10676.0,137.3989,137.7348,137.3387,137.4075,10676.0
2017-06-01 10:10:00,159.57,160.38,159.57,160.35,15690.0,137.4075,138.105,137.4075,138.0792,15690.0
2017-06-01 10:20:00,160.38,160.57,160.22,160.52,16597.0,138.105,138.2687,137.9673,138.2256,16597.0
2017-06-01 10:30:00,160.52,160.52,159.71,159.77,9671.0,138.2256,138.2256,137.5281,137.5798,9671.0
2017-06-01 10:40:00,159.82,159.85,159.38,159.41,13768.0,137.6228,137.6487,137.2439,137.2698,13768.0
2017-06-01 10:50:00,159.38,159.63,159.32,159.58,6275.0,137.2439,137.4592,137.1923,137.4162,6275.0
2017-06-01 11:00:00,159.67,159.93,159.62,159.82,6597.0,137.4937,137.7175,137.4506,137.6228,6597.0
2017-06-01 11:10:00,159.88,160.38,159.84,160.15,8723.0,137.6745,138.105,137.64,137.907,8723.0
2017-06-01 11:20:00,160.22,160.35,159.99,160.0,9520.0,137.9673,138.0792,137.7692,137.7778,9520.0
2017-06-01 11:30:00,159.95,160.59,159.95,160.47,5682.0,137.7348,138.2859,137.7348,138.1825,5682.0
2017-06-01 11:40:00,160.5,160.6,160.2,160.5,6177.0,138.2084,138.2945,137.95,138.2084,6177.0
2017-06-01 11:50:00,160.5,160.97,160.44,160.86,8930.0,138.2084,138.6131,138.1567,138.5184,8930.0
2017-06-01 12:00:00,160.92,161.4,160.92,161.28,32400.0,138.57,138.9834,138.57,138.88,32400.0
2017-06-01 12:10:00,161.29,161.55,161.23,161.52,18206.0,138.8887,139.1125,138.837,139.0867,18206.0
2017-06-01 12:20:00,161.56,161.56,161.26,161.43,13407.0,139.1212,139.1212,138.8628,139.0092,13407.0
2017-06-01 12:30:00,161.43,161.73,161.35,161.56,15322.0,139.0092,139.2675,138.9403,139.1212,15322.0
2017-06-01 12:40:00,161.55,161.79,161.5,161.63,10501.0,139.1125,139.3192,139.0695,139.1814,10501.0
2017-06-01 12:50:00,161.79,161.87,161.6,161.65,7889.0,139.3192,139.3881,139.1556,139.1987,7889.0
2017-06-01 13:00:00,161.66,161.98,161.62,161.98,9155.0,139.2073,139.4828,139.1728,139.4828,9155.0
2017-06-01 13:10:00,161.96,162.04,161.81,161.98,14178.0,139.4656,139.5345,139.3364,139.4828,14178.0
2017-06-01 13:20:00,162.0,162.16,161.91,161.99,5838.0,139.5,139.6378,139.4225,139.4914,5838.0
2017-06-01 13:30:00,161.95,162.22,161.91,161.94,9241.0,139.457,139.6895,139.4225,139.4484,9241.0
2017-06-01 13:40:00,161.92,161.98,161.79,161.91,7948.0,139.4312,139.4828,139.3192,139.4225,7948.0
2017-06-01 13:50:00,161.91,161.91,161.63,161.75,8112.0,139.4225,139.4225,139.1814,139.2848,8112.0
2017-06-01 14:00:00,161.73,161.76,161.56,161.64,6890.0,139.2675,139.2934,139.1212,139.19,6890.0
2017-06-01 14:10:00,161.67,161.71,161.47,161.49,11814.0,139.2159,139.2503,139.0437,139.0609,11814.0
2017-06-01 14:20:00,161.52,161.75,161.51,161.63,9102.0,139.0867,139.2848,139.0781,139.1814,9102.0
2017-06-01 14:30:00,161.59,161.6,161.23,161.33,6525.0,139.147,139.1556,138.837,138.9231,6525.0
2017-06-01 14:40:00,161.39,161.48,161.31,161.48,5447.0,138.9748,139.0523,138.9059,139.0523,5447.0
2017-06-01 14:50:00,161.48,161.48,161.2,161.24,7521.0,139.0523,139.0523,138.8112,138.8456,7521.0
2017-06-01 15:00:00,161.22,161.33,160.96,161.03,9862.0,138.8284,138.9231,138.6045,138.6648,9862.0
2017-06-01 15:10:00,161.0,161.26,161.0,161.26,20917.0,138.6389,138.8628,138.6389,138.8628,20917.0
2017-06-01 15:20:00,161.21,161.32,161.04,161.32,22500.0,138.8198,138.9145,138.6734,138.9145,22500.0
2017-06-01 15:30:00,161.35,161.52,161.31,161.38,18838.0,138.9403,139.0867,138.9059,138.9662,18838.0
2017-06-01 15:40:00,161.38,161.48,161.13,161.13,30032.0,138.9662,139.0523,138.7509,138.7509,30032.0
2017-06-01 15:50:00,161.18,161.19,160.9,161.08,58011.0,138.7939,138.8025,138.5528,138.7078,58011.0
2017-06-02 09:30:00,161.0,161.3,160.82,161.04,20637.0,138.6389,138.8973,138.4839,138.6734,20637.0
2017-06-02 09:40:00,160.73,161.55,160.6,161.55,6610.0,138.4064,139.1125,138.2945,139.1125,6610.0
2017-06-02 09:50:00,161.42,161.56,160.98,161.12,6365.0,139.0006,139.1212,138.6217,138.7423,6365.0
2017-06-02 10:00:00,161.04,161.23,160.69,161.11,6952.0,138.6734,138.837,138.372,138.7337,6952.0
2017-06-02 10:10:00,161.04,161.1,160.68,160.74,9906.0,138.6734,138.725,138.3634,138.415,9906.0
2017-06-02 10:20:00,160.74,161.52,160.73,161.38,8610.0,138.415,139.0867,138.4064,138.9662,8610.0
2017-06-02 10:30:00,161.42,161.68,161.41,161.64,2900.0,139.0006,139.2245,138.992,139.19,2900.0
2017-06-02 10:40:00,161.68,162.01,161.57,161.99,9734.0,139.2245,139.5087,139.1298,139.4914,9734.0
2017-06-02 10:50:00,161.99,162.38,161.98,162.15,15834.0,139.4914,139.8273,139.4828,139.6292,15834.0
2017-06-02 11:00:00,162.23,162.55,162.22,162.46,19600.0,139.6981,139.9737,139.6895,139.8962,19600.0
2017-06-02 11:10:00,162.44,162.8,162.44,162.66,20058.0,139.8789,140.1889,139.8789,140.0684,20058.0
2017-06-02 11:20:00,162.69,162.93,162.5,162.81,21005.0,140.0942,140.3009,139.9306,140.1975,21005.0
2017-06-02 11:30:00,162.78,162.96,162.65,162.86,21540.0,140.1717,140.3267,140.0598,140.2406,21540.0
2017-06-02 11:40:00,162.86,163.32,162.85,163.19,18146.0,140.2406,140.6367,140.232,140.5248,18146.0
2017-06-02 11:50:00,163.18,163.35,163.01,163.08,19379.0,140.5162,140.6625,140.3698,140.43,19379.0
2017-06-02 12:00:00,163.1,163.1,162.77,162.86,9306.0,140.4473,140.4473,140.1631,140.2406,9306.0
2017-06-02 12:10:00,162.9,163.35,162.88,163.35,6546.0,140.275,140.6625,140.2578,140.6625,6546.0
2017-06-02 12:20:00,163.3,163.77,163.26,163.77,24252.0,140.6195,141.0242,140.585,141.0242,24252.0
2017-06-02 12:30:00,163.78,163.92,163.47,163.72,59476.0,141.0328,141.1534,140.7659,140.9812,59476.0
2017-06-02 12:40:00,163.68,163.73,163.24,163.52,40488.0,140.9467,140.9898,140.5678,140.8089,40488.0
2017-06-02 12:50:00,163.51,163.62,163.3,163.37,13700.0,140.8003,140.895,140.6195,140.6798,13700.0
2017-06-02 13:00:00,163.34,163.39,162.94,163.01,4311.0,140.6539,140.697,140.3095,140.3698,4311.0
2017-06-02 13:10:00,162.98,163.17,162.87,162.91,7733.0,140.3439,140.5075,140.2492,140.2837,7733.0
2017-06-02 13:20:00,162.91,163.2,162.9,163.2,13956.0,140.2837,140.5334,140.275,140.5334,13956.0
2017-06-02 13:30:00,163.14,163.36,163.07,163.12,8919.0,140.4817,140.6712,140.4214,140.4645,8919.0
2017-06-02 13:40:00,163.06,163.25,163.03,163.24,4422.0,140.4128,140.5764,140.387,140.5678,4422.0
2017-06-02 13:50:00,163.25,163.35,163.13,163.13,5851.0,140.5764,140.6625,140.4731,140.4731,5851.0
2017-06-02 14:00:00,163.09,163.27,163.02,163.23,7220.0,140.4387,140.5937,140.3784,140.5592,7220.0
2017-06-02 14:10:00,163.22,163.43,163.19,163.42,6567.0,140.5506,140.7314,140.5248,140.7228,6567.0
2017-06-02 14:20:00,163.44,163.51,163.09,163.09,9621.0,140.74,140.8003,140.4387,140.4387,9621.0
2017-06-02 14:30:00,163.17,163.29,163.04,163.23,7849.0,140.5075,140.6109,140.3956,140.5592,7849.0
2017-06-02 14:40:00,163.2,163.33,163.12,163.32,10618.0,140.5334,140.6453,140.4645,140.6367,10618.0
2017-06-02 14:50:00,163.38,163.69,163.3,163.46,10195.0,140.6884,140.9553,140.6195,140.7573,10195.0
2017-06-02 15:00:00,163.38,163.49,163.26,163.27,10739.0,140.6884,140.7831,140.585,140.5937,10739.0
2017-06-02 15:10:00,163.23,163.27,162.86,163.01,16677.0,140.5592,140.5937,140.2406,140.3698,16677.0
2017-06-02 15:20:00,163.01,163.42,162.98,163.38,47216.0,140.3698,140.7228,140.3439,140.6884,47216.0
2017-06-02 15:30:00,163.34,163.36,162.92,162.93,38359.0,140.6539,140.6712,140.2923,140.3009,38359.0
2017-06-02 15:40:00,162.93,162.98,162.48,162.51,34927.0,140.3009,140.3439,139.9134,139.9392,34927.0
2017-06-02 15:50:00,162.49,162.92,162.29,162.36,110688.0,139.922,140.2923,139.7498,139.81,110688.0
2017-06-05 09:30:00,162.21,162.21,161.75,161.91,15660.0,139.6809,139.6809,139.2848,139.4225,15660.0
2017-06-05 09:40:00,161.84,162.25,161.62,161.8,9797.0,139.3623,139.7153,139.1728,139.3278,9797.0
2017-06-05 09:50:00,161.95,162.51,161.62,162.41,12098.0,139.457,139.9392,139.1728,139.8531,12098.0
2017-06-05 10:00:00,162.37,162.9,162.37,162.72,6277.0,139.8187,140.275,139.8187,140.12,6277.0
2017-06-05 10:10:00,162.69,162.89,162.59,162.72,9241.0,140.0942,140.2664,140.0081,140.12,9241.0
2017-06-05 10:20:00,162.72,162.96,162.55,162.78,7256.0,140.12,140.3267,139.9737,140.1717,7256.0
2017-06-05 10:30:00,162.76,162.88,162.65,162.65,6658.0,140.1545,140.2578,140.0598,140.0598,6658.0
2017-06-05 10:40:00,162.71,163.02,162.7,162.97,7610.0,140.1114,140.3784,140.1028,140.3353,7610.0
2017-06-05 10:50:00,162.99,163.0,162.74,162.92,5600.0,140.3525,140.3612,140.1373,140.2923,5600.0
2017-06-05 11:00:00,162.88,162.88,162.35,162.45,8500.0,140.2578,140.2578,139.8014,139.8875,8500.0
2017-06-05 11:10:00,162.47,162.62,162.36,162.48,7475.0,139.9048,140.0339,139.81,139.9134,7475.0
2017-06-05 11:20:00,162.44,162.6,162.4,162.48,9341.0,139.8789,140.0167,139.8445,139.9134,9341.0
2017-06-05 11:30:00,162.56,162.61,162.24,162.35,9199.0,139.9823,140.0253,139.7067,139.8014,9199.0
2017-06-05 11:40:00,162.35,162.42,162.18,162.26,8739.0,139.8014,139.8617,139.655,139.7239,8739.0
2017-06-05 11:50:00,162.28,162.69,162.27,162.62,6223.0,139.7412,140.0942,139.7325,140.0339,6223.0
2017-06-05 12:00:00,162.71,162.89,162.52,162.52,4600.0,140.1114,140.2664,139.9478,139.9478,4600.0
2017-06-05 12:10:00,162.55,162.64,162.5,162.59,6059.0,139.9737,140.0512,139.9306,140.0081,6059.0
2017-06-05 12:20:00,162.6,162.73,162.52,162.7,6607.0,140.0167,140.1287,139.9478,140.1028,6607.0
2017-06-05 12:30:00,162.77,162.8,162.61,162.72,5117.0,140.1631,140.1889,140.0253,140.12,5117.0
2017-06-05 12:40:00,162.67,162.67,162.41,162.5,4806.0,140.077,140.077,139.8531,139.9306,4806.0
2017-06-05 12:50:00,162.47,162.59,162.43,162.51,4656.0,139.9048,140.0081,139.8703,139.9392,4656.0
2017-06-05 13:00:00,162.42,162.61,162.4,162.4,6211.0,139.8617,140.0253,139.8445,139.8445,6211.0
2017-06-05 13:10:00,162.37,162.51,162.34,162.34,3100.0,139.8187,139.9392,139.7928,139.7928,3100.0
2017-06-05 13:20:00,162.33,162.41,162.28,162.37,6441.0,139.7842,139.8531,139.7412,139.8187,6441.0
2017-06-05 13:30:00,162.28,162.36,162.17,162.27,2914.0,139.7412,139.81,139.6464,139.7325,2914.0
2017-06-05 13:40:00,162.27,162.36,162.18,162.3,5698.0,139.7325,139.81,139.655,139.7584,5698.0
2017-06-05 13:50:00,162.3,162.36,162.27,162.34,4600.0,139.7584,139.81,139.7325,139.7928,4600.0
2017-06-05 14:00:00,162.35,162.48,162.19,162.19,5818.0,139.8014,139.9134,139.6637,139.6637,5818.0
2017-06-05 14:10:00,162.24,162.28,162.16,162.22,6601.0,139.7067,139.7412,139.6378,139.6895,6601.0
2017-06-05 14:20:00,162.22,162.41,162.21,162.41,6485.0,139.6895,139.8531,139.6809,139.8531,6485.0
2017-06-05 14:30:00,162.39,162.45,162.28,162.45,3452.0,139.8359,139.8875,139.7412,139.8875,3452.0
2017-06-05 14:40:00,162.4,162.44,162.33,162.33,5711.0,139.8445,139.8789,139.7842,139.7842,5711.0
2017-06-05 14:50:00,162.39,162.39,162.24,162.28,4117.0,139.8359,139.8359,139.7067,139.7412,4117.0
2017-06-05 15:00:00,162.28,162.36,162.19,162.28,7633.0,139.7412,139.81,139.6637,139.7412,7633.0
2017-06-05 15:10:00,162.3,162.31,162.23,162.29,13133.0,139.7584,139.767,139.6981,139.7498,13133.0
2017-06-05 15:20:00,162.25,162.32,162.24,162.31,16817.0,139.7153,139.7756,139.7067,139.767,16817.0
2017-06-05 15:30:00,162.29,162.4,162.26,162.33,21921.0,139.7498,139.8445,139.7239,139.7842,21921.0
2017-06-05 15:40:00,162.31,162.41,162.26,162.36,58890.0,139.767,139.8531,139.7239,139.81,58890.0
2017-06-05 15:50:00,162.36,162.38,162.11,162.16,78094.0,139.81,139.8273,139.5948,139.6378,78094.0
2017-06-06 09:30:00,161.64,161.74,160.87,161.51,15340.0,139.19,139.2762,138.527,139.0781,15340.0
2017-06-06 09:40:00,161.53,161.96,161.33,161.94,5117.0,139.0953,139.4656,138.9231,139.4484,5117.0
2017-06-06 09:50:00,161.94,162.13,161.88,162.04,8655.0,139.4484,139.612,139.3967,139.5345,8655.0
2017-06-06 10:00:00,161.99,161.99,161.63,161.8,8500.0,139.4914,139.4914,139.1814,139.3278,8500.0
2017-06-06 10:10:00,161.89,161.93,161.47,161.47,14453.0,139.4053,139.4398,139.0437,139.0437,14453.0
2017-06-06 10:20:00,161.51,161.61,161.21,161.42,14649.0,139.0781,139.1642,138.8198,139.0006,14649.0
2017-06-06 10:30:00,161.61,161.68,161.08,161.11,13690.0,139.1642,139.2245,138.7078,138.7337,13690.0
2017-06-06 10:40:00,161.15,161.67,161.12,161.6,14398.0,138.7681,139.2159,138.7423,139.1556,14398.0
2017-06-06 10:50:00,161.56,161.57,161.34,161.4,13254.0,139.1212,139.1298,138.9317,138.9834,13254.0
2017-06-06 11:00:00,161.42,161.42,161.02,161.31,9125.0,139.0006,139.0006,138.6562,138.9059,9125.0
2017-06-06 11:10:00,161.38,161.46,161.17,161.24,10800.0,138.9662,139.035,138.7853,138.8456,10800.0
2017-06-06 11:20:00,161.16,161.34,161.11,161.3,10788.0,138.7767,138.9317,138.7337,138.8973,10788.0
2017-06-06 11:30:00,161.3,161.36,161.17,161.17,1475.0,138.8973,138.9489,138.7853,138.7853,1475.0
2017-06-06 11:40:00,161.21,161.73,161.2,161.58,10672.0,138.8198,139.2675,138.8112,139.1384,10672.0
2017-06-06 11:50:00,161.74,161.76,161.34,161.48,10278.0,139.2762,139.2934,138.9317,139.0523,10278.0
2017-06-06 12:00:00,161.45,161.58,161.31,161.31,28208.0,139.0264,139.1384,138.9059,138.9059,28208.0
2017-06-06 12:10:00,161.29,161.44,161.22,161.34,7699.0,138.8887,139.0178,138.8284,138.9317,7699.0
2017-06-06 12:20:00,161.29,161.44,161.18,161.21,7314.0,138.8887,139.0178,138.7939,138.8198,7314.0
2017-06-06 12:30:00,161.18,161.21,160.99,161.06,9497.0,138.7939,138.8198,138.6303,138.6906,9497.0
2017-06-06 12:40:00,161.01,161.05,160.84,160.91,9503.0,138.6475,138.682,138.5012,138.5614,9503.0
2017-06-06 12:50:00,160.9,160.99,160.8,160.81,9053.0,138.5528,138.6303,138.4667,138.4753,9053.0
2017-06-06 13:00:00,160.81,160.94,160.64,160.64,9816.0,138.4753,138.5873,138.3289,138.3289,9816.0
2017-06-06 13:10:00,160.63,160.68,160.01,160.3,21862.0,138.3203,138.3634,137.7864,138.0362,21862.0
2017-06-06 13:20:00,160.28,160.59,160.28,160.48,8516.0,138.0189,138.2859,138.0189,138.1912,8516.0
2017-06-06 13:30:00,160.49,160.57,160.36,160.5,10221.0,138.1998,138.2687,138.0878,138.2084,10221.0
2017-06-06 13:40:00,160.51,160.61,160.48,160.48,5544.0,138.217,138.3031,138.1912,138.1912,5544.0
2017-06-06 13:50:00,160.52,160.53,160.27,160.31,11869.0,138.2256,138.2342,138.0103,138.0448,11869.0
2017-06-06 14:00:00,160.3,160.6,160.29,160.47,11872.0,138.0362,138.2945,138.0275,138.1825,11872.0
2017-06-06 14:10:00,160.49,160.51,160.36,160.45,5325.0,138.1998,138.217,138.0878,138.1653,5325.0
2017-06-06 14:20:00,160.44,160.45,160.33,160.37,8417.0,138.1567,138.1653,138.062,138.0964,8417.0
2017-06-06 14:30:00,160.35,160.61,160.32,160.55,6927.0,138.0792,138.3031,138.0534,138.2514,6927.0
2017-06-06 14:40:00,160.52,160.76,160.52,160.56,10137.0,138.2256,138.4323,138.2256,138.26,10137.0
2017-06-06 14:50:00,160.56,160.61,160.47,160.49,10964.0,138.26,138.3031,138.1825,138.1998,10964.0
2017-06-06 15:00:00,160.48,160.54,160.35,160.44,8406.0,138.1912,138.2428,138.0792,138.1567,8406.0
2017-06-06 15:10:00,160.43,160.47,160.3,160.44,9371.0,138.1481,138.1825,138.0362,138.1567,9371.0
2017-06-06 15:20:00,160.44,160.55,160.41,160.41,13698.0,138.1567,138.2514,138.1309,138.1309,13698.0
2017-06-06 15:30:00,160.44,160.46,160.14,160.35,15485.0,138.1567,138.1739,137.8984,138.0792,15485.0
2017-06-06 15:40:00,160.34,160.34,159.93,159.93,44075.0,138.0706,138.0706,137.7175,137.7175,44075.0
2017-06-06 15:50:00,159.96,160.08,159.72,159.78,86430.0,137.7434,137.8467,137.5367,137.5884,86430.0
2017-06-07 09:30:00,159.78,159.89,158.65,158.65,29178.0,137.5884,137.6831,136.6153,136.6153,29178.0
2017-06-07 09:40:00,158.62,159.01,157.84,157.92,37565.0,136.5895,136.9253,135.9178,135.9867,37565.0
2017-06-07 09:50:00,157.87,158.25,157.45,158.09,39375.0,135.9437,136.2709,135.582,136.1331,39375.0
2017-06-07 10:00:00,158.17,158.37,157.69,157.81,24198.0,136.202,136.3742,135.7887,135.892,24198.0
2017-06-07 10:10:00,157.95,158.32,157.89,158.27,26202.0,136.0125,136.3312,135.9609,136.2881,26202.0
2017-06-07 10:20:00,158.28,158.33,157.73,157.91,13650.0,136.2967,136.3398,135.8231,135.9781,13650.0
2017-06-07 10:30:00,157.87,157.87,157.41,157.41,22177.0,135.9437,135.9437,135.5475,135.5475,22177.0
2017-06-07 10:40:00,157.37,157.81,157.25,157.73,13243.0,135.5131,135.892,135.4098,135.8231,13243.0
2017-06-07 10:50:00,157.81,157.87,157.62,157.87,9241.0,135.892,135.9437,135.7284,135.9437,9241.0
2017-06-07 11:00:00,157.84,158.05,157.79,157.92,15777.0,135.9178,136.0987,135.8748,135.9867,15777.0
2017-06-07 11:10:00,157.92,157.92,157.63,157.72,8963.0,135.9867,135.9867,135.737,135.8145,8963.0
2017-06-07 11:20:00,157.72,157.85,157.45,157.45,8271.0,135.8145,135.9264,135.582,135.582,8271.0
2017-06-07 11:30:00,157.44,157.48,157.33,157.41,20557.0,135.5734,135.6078,135.4787,135.5475,20557.0
2017-06-07 11:40:00,157.43,157.58,157.32,157.58,7901.0,135.5648,135.6939,135.47,135.6939,7901.0
2017-06-07 11:50:00,157.57,157.69,157.52,157.55,6043.0,135.6853,135.7887,135.6423,135.6681,6043.0
2017-06-07 12:00:00,157.5,157.5,157.1,157.25,16980.0,135.625,135.625,135.2806,135.4098,16980.0
2017-06-07 12:10:00,157.3,157.4,157.23,157.34,14480.0,135.4528,135.5389,135.3925,135.4873,14480.0
2017-06-07 12:20:00,157.32,157.41,157.28,157.39,4617.0,135.47,135.5475,135.4356,135.5303,4617.0
2017-06-07 12:30:00,157.39,157.39,157.02,157.17,20533.0,135.5303,135.5303,135.2117,135.3409,20533.0
2017-06-07 12:40:00,157.22,157.22,156.86,156.9,13965.0,135.3839,135.3839,135.0739,135.1084,13965.0
2017-06-07 12:50:00,156.91,156.94,156.63,156.65,13225.0,135.117,135.1428,134.8759,134.8931,13225.0
2017-06-07 13:00:00,156.67,156.83,156.56,156.56,17118.0,134.9103,135.0481,134.8156,134.8156,17118.0
2017-06-07 13:10:00,156.55,156.72,156.39,156.4,14638.0,134.807,134.9534,134.6692,134.6778,14638.0
2017-06-07 13:20:00,156.38,156.65,156.33,156.47,8471.0,134.6606,134.8931,134.6175,134.7381,8471.0
2017-06-07 13:30:00,156.49,156.63,156.42,156.54,17621.0,134.7553,134.8759,134.695,134.7984,17621.0
2017-06-07 13:40:00,156.52,156.7,156.37,156.49,21730.0,134.7812,134.9362,134.652,134.7553,21730.0
2017-06-07 13:50:00,156.46,156.48,156.34,156.39,16713.0,134.7295,134.7467,134.6262,134.6692,16713.0
2017-06-07 14:00:00,156.32,156.69,156.32,156.65,17604.0,134.6089,134.9275,134.6089,134.8931,17604.0
2017-06-07 14:10:00,156.64,156.93,156.64,156.89,11463.0,134.8845,135.1342,134.8845,135.0998,11463.0
2017-06-07 14:20:00,156.9,157.47,156.9,157.4,22459.0,135.1084,135.5992,135.1084,135.5389,22459.0
2017-06-07 14:30:00,157.42,157.44,157.05,157.23,15322.0,135.5562,135.5734,135.2375,135.3925,15322.0
2017-06-07 14:40:00,157.21,157.75,157.16,157.75,14888.0,135.3753,135.8403,135.3323,135.8403,14888.0
2017-06-07 14:50:00,157.77,157.9,157.52,157.59,26103.0,135.8575,135.9695,135.6423,135.7025,26103.0
2017-06-07 15:00:00,157.64,157.7,157.23,157.37,23186.0,135.7456,135.7973,135.3925,135.5131,23186.0
2017-06-07 15:10:00,157.35,157.51,157.26,157.37,20876.0,135.4959,135.6337,135.4184,135.5131,20876.0
2017-06-07 15:20:00,157.39,157.76,157.37,157.72,15834.0,135.5303,135.8489,135.5131,135.8145,15834.0
2017-06-07 15:30:00,157.76,157.84,157.7,157.7,23606.0,135.8489,135.9178,135.7973,135.7973,23606.0
2017-06-07 15:40:00,157.67,157.87,157.65,157.83,37589.0,135.7714,135.9437,135.7542,135.9092,37589.0
2017-06-07 15:50:00,157.83,157.85,157.37,157.51,109255.0,135.9092,135.9264,135.5131,135.6337,109255.0
2017-06-08 09:30:00,157.86,158.08,157.31,158.07,16438.0,135.935,136.1245,135.4614,136.1159,16438.0
2017-06-08 09:40:00,158.23,158.6,158.1,158.16,9319.0,136.2537,136.5723,136.1417,136.1934,9319.0
2017-06-08 09:50:00,158.06,158.32,157.76,158.32,10343.0,136.1073,136.3312,135.8489,136.3312,10343.0
2017-06-08 10:00:00,158.33,158.66,158.26,158.63,12533.0,136.3398,136.6239,136.2795,136.5981,12533.0
2017-06-08 10:10:00,158.6,158.81,158.49,158.81,11380.0,136.5723,136.7531,136.4775,136.7531,11380.0
2017-06-08 10:20:00,158.78,158.78,158.38,158.42,10611.0,136.7273,136.7273,136.3828,136.4173,10611.0
2017-06-08 10:30:00,158.41,158.62,158.39,158.53,16900.0,136.4087,136.5895,136.3914,136.512,16900.0
2017-06-08 10:40:00,158.55,158.76,158.49,158.76,9642.0,136.5292,136.71,136.4775,136.71,9642.0
2017-06-08 10:50:00,158.8,159.13,158.8,159.13,10229.0,136.7445,137.0287,136.7445,137.0287,10229.0
2017-06-08 11:00:00,159.08,159.3,159.06,159.06,8271.0,136.9856,137.175,136.9684,136.9684,8271.0
2017-06-08 11:10:00,159.13,159.21,159.06,159.15,6416.0,137.0287,137.0975,136.9684,137.0459,6416.0
2017-06-08 11:20:00,159.14,159.19,158.93,159.17,8099.0,137.0373,137.0803,136.8564,137.0631,8099.0
2017-06-08 11:30:00,159.11,159.16,158.93,159.02,6315.0,137.0114,137.0545,136.8564,136.9339,6315.0
2017-06-08 11:40:00,159.06,159.15,158.95,159.14,8895.0,136.9684,137.0459,136.8737,137.0373,8895.0
2017-06-08 11:50:00,159.14,159.4,159.07,159.36,6038.0,137.0373,137.2612,136.977,137.2267,6038.0
2017-06-08 12:00:00,159.4,159.73,159.4,159.7,7588.0,137.2612,137.5453,137.2612,137.5195,7588.0
2017-06-08 12:10:00,159.66,159.93,159.66,159.93,5450.0,137.485,137.7175,137.485,137.7175,5450.0
2017-06-08 12:20:00,159.87,159.98,159.75,159.81,6021.0,137.6659,137.7606,137.5625,137.6142,6021.0
2017-06-08 12:30:00,159.81,159.99,159.77,159.94,6425.0,137.6142,137.7692,137.5798,137.7262,6425.0
2017-06-08 12:40:00,159.92,160.13,159.91,160.13,11642.0,137.7089,137.8898,137.7003,137.8898,11642.0
2017-06-08 12:50:00,160.12,160.18,160.0,160.18,4749.0,137.8812,137.9328,137.7778,137.9328,4749.0
2017-06-08 13:00:00,160.18,160.19,160.02,160.12,7790.0,137.9328,137.9414,137.795,137.8812,7790.0
2017-06-08 13:10:00,160.17,160.35,160.17,160.2,8691.0,137.9242,138.0792,137.9242,137.95,8691.0
2017-06-08 13:20:00,160.17,160.28,159.74,159.84,5965.0,137.9242,138.0189,137.5539,137.64,5965.0
2017-06-08 13:30:00,159.87,159.99,159.77,159.99,5579.0,137.6659,137.7692,137.5798,137.7692,5579.0
2017-06-08 13:40:00,159.98,160.31,159.95,160.31,4276.0,137.7606,138.0448,137.7348,138.0448,4276.0
2017-06-08 13:50:00,160.24,160.47,160.19,160.41,5977.0,137.9845,138.1825,137.9414,138.1309,5977.0
2017-06-08 14:00:00,160.38,160.42,160.18,160.2,7538.0,138.105,138.1395,137.9328,137.95,7538.0
2017-06-08 14:10:00,160.27,160.34,160.11,160.27,8917.0,138.0103,138.0706,137.8725,138.0103,8917.0
2017-06-08 14:20:00,160.23,160.24,159.94,160.06,6218.0,137.9759,137.9845,137.7262,137.8295,6218.0
2017-06-08 14:30:00,160.05,160.21,160.05,160.13,7471.0,137.8209,137.9587,137.8209,137.8898,7471.0
2017-06-08 14:40:00,160.12,160.18,159.82,159.87,6857.0,137.8812,137.9328,137.6228,137.6659,6857.0
2017-06-08 14:50:00,159.88,160.04,159.79,160.02,16109.0,137.6745,137.8123,137.597,137.795,16109.0
2017-06-08 15:00:00,159.98,160.32,159.98,160.27,10981.0,137.7606,138.0534,137.7606,138.0103,10981.0
2017-06-08 15:10:00,160.24,160.24,160.05,160.11,11774.0,137.9845,137.9845,137.8209,137.8725,11774.0
2017-06-08 15:20:00,160.09,160.19,160.02,160.04,12647.0,137.8553,137.9414,137.795,137.8123,12647.0
2017-06-08 15:30:00,160.03,160.04,159.79,159.87,23371.0,137.8037,137.8123,137.597,137.6659,23371.0
2017-06-08 15:40:00,159.89,160.05,159.75,160.05,19068.0,137.6831,137.8209,137.5625,137.8209,19068.0
2017-06-08 15:50:00,160.04,160.2,159.85,160.04,79627.0,137.8123,137.95,137.6487,137.8123,79627.0
2017-06-09 09:30:00,160.71,161.88,160.71,161.78,17357.0,138.3892,139.3967,138.3892,139.3106,17357.0
2017-06-09 09:40:00,161.63,161.84,161.29,161.78,15473.0,139.1814,139.3623,138.8887,139.3106,15473.0
2017-06-09 09:50:00,161.64,162.27,161.34,162.06,15653.0,139.19,139.7325,138.9317,139.5517,15653.0
2017-06-09 10:00:00,162.02,162.19,161.75,162.18,17056.0,139.5173,139.6637,139.2848,139.655,17056.0
2017-06-09 10:10:00,162.2,162.43,161.91,162.13,13413.0,139.6723,139.8703,139.4225,139.612,13413.0
2017-06-09 10:20:00,162.08,162.2,161.79,162.2,8602.0,139.5689,139.6723,139.3192,139.6723,8602.0
2017-06-09 10:30:00,162.28,162.39,162.13,162.28,17011.0,139.7412,139.8359,139.612,139.7412,17011.0
2017-06-09 10:40:00,162.3,162.5,162.2,162.31,13152.0,139.7584,139.9306,139.6723,139.767,13152.0
2017-06-09 10:50:00,162.29,162.29,162.06,162.16,6400.0,139.7498,139.7498,139.5517,139.6378,6400.0
2017-06-09 11:00:00,162.17,162.46,162.06,162.46,4450.0,139.6464,139.8962,139.5517,139.8962,4450.0
2017-06-09 11:10:00,162.43,162.49,162.31,162.31,6945.0,139.8703,139.922,139.767,139.767,6945.0
2017-06-09 11:20:00,162.32,162.67,162.31,162.67,19500.0,139.7756,140.077,139.767,140.077,19500.0
2017-06-09 11:30:00,162.65,162.65,162.18,162.35,9832.0,140.0598,140.0598,139.655,139.8014,9832.0
2017-06-09 11:40:00,162.34,162.54,162.25,162.44,9714.0,139.7928,139.965,139.7153,139.8789,9714.0
2017-06-09 11:50:00,162.46,162.75,162.36,162.71,13913.0,139.8962,140.1459,139.81,140.1114,13913.0
2017-06-09 12:00:00,162.75,162.88,162.62,162.8,16615.0,140.1459,140.2578,140.0339,140.1889,16615.0
2017-06-09 12:10:00,162.8,162.98,162.76,162.89,7245.0,140.1889,140.3439,140.1545,140.2664,7245.0
2017-06-09 12:20:00,162.93,162.97,162.62,162.8,16550.0,140.3009,140.3353,140.0339,140.1889,16550.0
2017-06-09 12:30:00,162.77,162.83,162.58,162.78,21826.0,140.1631,140.2148,139.9995,140.1717,21826.0
2017-06-09 12:40:00,162.75,162.81,162.56,162.67,11170.0,140.1459,140.1975,139.9823,140.077,11170.0
2017-06-09 12:50:00,162.66,162.87,162.62,162.69,9867.0,140.0684,140.2492,140.0339,140.0942,9867.0
2017-06-09 13:00:00,162.72,162.82,162.72,162.81,4429.0,140.12,140.2062,140.12,140.1975,4429.0
2017-06-09 13:10:00,162.77,162.79,162.52,162.56,9349.0,140.1631,140.1803,139.9478,139.9823,9349.0
2017-06-09 13:20:00,162.54,162.58,162.44,162.49,3300.0,139.965,139.9995,139.8789,139.922,3300.0
2017-06-09 13:30:00,162.56,162.65,162.51,162.62,10719.0,139.9823,140.0598,139.9392,140.0339,10719.0
2017-06-09 13:40:00,162.54,162.7,162.36,162.42,26604.0,139.965,140.1028,139.81,139.8617,26604.0
2017-06-09 13:50:00,162.36,162.58,162.21,162.21,12740.0,139.81,139.9995,139.6809,139.6809,12740.0
2017-06-09 14:00:00,162.28,162.35,162.17,162.17,8830.0,139.7412,139.8014,139.6464,139.6464,8830.0
2017-06-09 14:10:00,162.16,162.24,161.99,162.03,10800.0,139.6378,139.7067,139.4914,139.5259,10800.0
2017-06-09 14:20:00,162.01,162.13,161.91,161.91,7237.0,139.5087,139.612,139.4225,139.4225,7237.0
2017-06-09 14:30:00,161.88,161.97,161.54,161.62,6268.0,139.3967,139.4742,139.1039,139.1728,6268.0
2017-06-09 14:40:00,161.6,161.6,161.2,161.37,8567.0,139.1556,139.1556,138.8112,138.9575,8567.0
2017-06-09 14:50:00,161.41,161.49,161.16,161.17,10572.0,138.992,139.0609,138.7767,138.7853,10572.0
2017-06-09 15:00:00,161.23,161.84,161.23,161.82,8720.0,138.837,139.3623,138.837,139.345,8720.0
2017-06-09 15:10:00,161.83,162.0,161.54,161.92,8047.0,139.3537,139.5,139.1039,139.4312,8047.0
2017-06-09 15:20:00,161.85,162.04,161.83,162.04,7153.0,139.3709,139.5345,139.3537,139.5345,7153.0
2017-06-09 15:30:00,162.04,162.04,161.68,161.84,11554.0,139.5345,139.5345,139.2245,139.3623,11554.0
2017-06-09 15:40:00,161.83,162.11,161.71,162.05,19553.0,139.3537,139.5948,139.2503,139.5431,19553.0
2017-06-09 15:50:00,162.06,162.22,161.88,162.12,52422.0,139.5517,139.6895,139.3967,139.6034,52422.0
2017-06-12 09:30:00,162.02,162.74,161.82,162.5,17705.0,139.5173,140.1373,139.345,139.9306,17705.0
2017-06-12 09:40:00,162.29,162.33,161.84,161.92,12856.0,139.7498,139.7842,139.3623,139.4312,12856.0
2017-06-12 09:50:00,161.79,161.79,161.22,161.22,7283.0,139.3192,139.3192,138.8284,138.8284,7283.0
2017-06-12 10:00:00,161.16,161.64,160.94,161.2,22833.0,138.7767,139.19,138.5873,138.8112,22833.0
2017-06-12 10:10:00,161.37,161.48,161.01,161.34,15001.0,138.9575,139.0523,138.6475,138.9317,15001.0
2017-06-12 10:20:00,161.43,161.65,161.07,161.25,15010.0,139.0092,139.1987,138.6992,138.8542,15010.0
2017-06-12 10:30:00,161.2,161.66,161.01,161.66,12068.0,138.8112,139.2073,138.6475,139.2073,12068.0
2017-06-12 10:40:00,161.67,162.2,161.6,162.06,13847.0,139.2159,139.6723,139.1556,139.5517,13847.0
2017-06-12 10:50:00,162.11,162.18,161.79,162.13,16851.0,139.5948,139.655,139.3192,139.612,16851.0
2017-06-12 11:00:00,162.11,162.14,161.6,161.62,25032.0,139.5948,139.6206,139.1556,139.1728,25032.0
2017-06-12 11:10:00,161.61,161.81,161.18,161.81,19585.0,139.1642,139.3364,138.7939,139.3364,19585.0
2017-06-12 11:20:00,161.8,162.03,161.55,161.55,12904.0,139.3278,139.5259,139.1125,139.1125,12904.0
2017-06-12 11:30:00,161.45,161.76,161.24,161.24,7463.0,139.0264,139.2934,138.8456,138.8456,7463.0
2017-06-12 11:40:00,161.2,161.46,161.06,161.22,7431.0,138.8112,139.035,138.6906,138.8284,7431.0
2017-06-12 11:50:00,161.3,161.32,160.85,161.13,12450.0,138.8973,138.9145,138.5098,138.7509,12450.0
2017-06-12 12:00:00,161.22,161.24,160.7,161.02,8720.0,138.8284,138.8456,138.3806,138.6562,8720.0
2017-06-12 12:10:00,161.05,161.34,161.02,161.24,8280.0,138.682,138.9317,138.6562,138.8456,8280.0
2017-06-12 12:20:00,161.29,161.35,160.92,161.2,8971.0,138.8887,138.9403,138.57,138.8112,8971.0
2017-06-12 12:30:00,161.2,161.45,161.2,161.37,29739.0,138.8112,139.0264,138.8112,138.9575,29739.0
2017-06-12 12:40:00,161.43,161.74,161.17,161.35,10338.0,139.0092,139.2762,138.7853,138.9403,10338.0
2017-06-12 12:50:00,161.28,161.28,160.73,160.82,12903.0,138.88,138.88,138.4064,138.4839,12903.0
2017-06-12 13:00:00,160.83,161.01,160.76,160.94,9140.0,138.4925,138.6475,138.4323,138.5873,9140.0
2017-06-12 13:10:00,160.94,160.96,160.79,160.9,9326.0,138.5873,138.6045,138.4581,138.5528,9326.0
2017-06-12 13:20:00,160.93,161.1,160.83,161.06,8141.0,138.5787,138.725,138.4925,138.6906,8141.0
2017-06-12 13:30:00,161.05,161.23,160.97,160.99,21822.0,138.682,138.837,138.6131,138.6303,21822.0
2017-06-12 13:40:00,161.0,161.26,160.99,161.15,5784.0,138.6389,138.8628,138.6303,138.7681,5784.0
2017-06-12 13:50:00,161.09,161.09,160.76,160.79,8729.0,138.7164,138.7164,138.4323,138.4581,8729.0
2017-06-12 14:00:00,160.76,161.07,160.76,161.04,7152.0,138.4323,138.6992,138.4323,138.6734,7152.0
2017-06-12 14:10:00,161.01,161.27,161.01,161.17,8004.0,138.6475,138.8714,138.6475,138.7853,8004.0
2017-06-12 14:20:00,161.11,161.18,160.9,161.03,7751.0,138.7337,138.7939,138.5528,138.6648,7751.0
2017-06-12 14:30:00,161.08,161.17,160.97,161.07,9425.0,138.7078,138.7853,138.6131,138.6992,9425.0
2017-06-12 14:40:00,161.1,161.64,161.06,161.64,63598.0,138.725,139.19,138.6906,139.19,63598.0
2017-06-12 14:50:00,161.59,162.1,161.57,162.1,16373.0,139.147,139.5862,139.1298,139.5862,16373.0
2017-06-12 15:00:00,161.98,162.07,161.42,161.49,12259.0,139.4828,139.5603,139.0006,139.0609,12259.0
2017-06-12 15:10:00,161.49,161.55,161.43,161.43,11797.0,139.0609,139.1125,139.0092,139.0092,11797.0
2017-06-12 15:20:00,161.48,161.49,160.96,160.96,10499.0,139.0523,139.0609,138.6045,138.6045,10499.0
2017-06-12 15:30:00,161.0,161.11,160.93,160.99,20186.0,138.6389,138.7337,138.5787,138.6303,20186.0
2017-06-12 15:40:00,160.99,161.21,160.9,161.04,20692.0,138.6303,138.8198,138.5528,138.6734,20692.0
2017-06-12 15:50:00,161.05,161.34,160.96,161.3,63422.0,138.682,138.9317,138.6045,138.8973,63422.0
2017-06-13 09:30:00,161.38,162.35,161.38,161.46,8917.0,138.9662,139.8014,138.9662,139.035,8917.0
2017-06-13 09:40:00,161.86,161.91,160.8,160.8,5485.0,139.3795,139.4225,138.4667,138.4667,5485.0
2017-06-13 09:50:00,160.79,161.47,160.63,161.41,7206.0,138.4581,139.0437,138.3203,138.992,7206.0
2017-06-13 10:00:00,161.41,161.65,161.15,161.33,20028.0,138.992,139.1987,138.7681,138.9231,20028.0
2017-06-13 10:10:00,161.27,161.31,160.94,161.01,23371.0,138.8714,138.9059,138.5873,138.6475,23371.0
2017-06-13 10:20:00,161.01,161.18,160.88,160.95,14742.0,138.6475,138.7939,138.5356,138.5959,14742.0
2017-06-13 10:30:00,161.0,161.03,160.82,160.92,18041.0,138.6389,138.6648,138.4839,138.57,18041.0
2017-06-13 10:40:00,160.96,161.06,160.76,160.8,13184.0,138.6045,138.6906,138.4323,138.4667,13184.0
2017-06-13 10:50:00,160.75,160.93,160.66,160.66,9158.0,138.4237,138.5787,138.3462,138.3462,9158.0
2017-06-13 11:00:00,160.69,160.91,160.65,160.81,9829.0,138.372,138.5614,138.3375,138.4753,9829.0
2017-06-13 11:10:00,160.82,161.01,160.77,160.84,13860.0,138.4839,138.6475,138.4409,138.5012,13860.0
2017-06-13 11:20:00,160.8,160.96,160.71,160.94,9675.0,138.4667,138.6045,138.3892,138.5873,9675.0
2017-06-13 11:30:00,160.91,161.08,160.87,161.08,15475.0,138.5614,138.7078,138.527,138.7078,15475.0
2017-06-13 11:40:00,161.09,161.46,161.09,161.26,7182.0,138.7164,139.035,138.7164,138.8628,7182.0
2017-06-13 11:50:00,161.26,161.34,161.17,161.34,5800.0,138.8628,138.9317,138.7853,138.9317,5800.0
2017-06-13 12:00:00,161.31,161.36,161.01,161.01,14401.0,138.9059,138.9489,138.6475,138.6475,14401.0
2017-06-13 12:10:00,160.99,161.17,160.92,161.12,5900.0,138.6303,138.7853,138.57,138.7423,5900.0
2017-06-13 12:20:00,161.06,161.07,160.95,161.0,3600.0,138.6906,138.6992,138.5959,138.6389,3600.0
2017-06-13 12:30:00,161.03,161.43,161.02,161.29,9043.0,138.6648,139.0092,138.6562,138.8887,9043.0
2017-06-13 12:40:00,161.32,161.54,161.24,161.5,4429.0,138.9145,139.1039,138.8456,139.0695,4429.0
2017-06-13 12:50:00,161.45,161.53,161.34,161.34,11574.0,139.0264,139.0953,138.9317,138.9317,11574.0
2017-06-13 13:00:00,161.35,161.43,161.31,161.38,3543.0,138.9403,139.0092,138.9059,138.9662,3543.0
2017-06-13 13:10:00,161.39,161.44,161.29,161.29,5917.0,138.9748,139.0178,138.8887,138.8887,5917.0
2017-06-13 13:20:00,161.28,161.38,161.23,161.32,6642.0,138.88,138.9662,138.837,138.9145,6642.0
2017-06-13 13:30:00,161.26,161.43,161.22,161.41,7882.0,138.8628,139.0092,138.8284,138.992,7882.0
2017-06-13 13:40:00,161.38,161.42,161.14,161.24,4350.0,138.9662,139.0006,138.7595,138.8456,4350.0
2017-06-13 13:50:00,161.27,161.37,161.25,161.32,7083.0,138.8714,138.9575,138.8542,138.9145,7083.0
2017-06-13 14:00:00,161.27,161.4,161.22,161.28,8597.0,138.8714,138.9834,138.8284,138.88,8597.0
2017-06-13 14:10:00,161.32,161.32,161.19,161.22,7087.0,138.9145,138.9145,138.8025,138.8284,7087.0
2017-06-13 14:20:00,161.23,161.32,161.1,161.12,9272.0,138.837,138.9145,138.725,138.7423,9272.0
2017-06-13 14:30:00,161.16,161.29,161.1,161.2,11422.0,138.7767,138.8887,138.725,138.8112,11422.0
2017-06-13 14:40:00,161.16,161.2,161.04,161.07,6343.0,138.7767,138.8112,138.6734,138.6992,6343.0
2017-06-13 14:50:00,161.05,161.13,160.95,161.09,5894.0,138.682,138.7509,138.5959,138.7164,5894.0
2017-06-13 15:00:00,161.14,161.22,161.07,161.2,6109.0,138.7595,138.8284,138.6992,138.8112,6109.0
2017-06-13 15:10:00,161.2,161.21,161.07,161.14,7105.0,138.8112,138.8198,138.6992,138.7595,7105.0
2017-06-13 15:20:00,161.15,161.21,161.06,161.21,11079.0,138.7681,138.8198,138.6906,138.8198,11079.0
2017-06-13 15:30:00,161.21,161.3,161.06,161.15,18069.0,138.8198,138.8973,138.6906,138.7681,18069.0
2017-06-13 15:40:00,161.15,161.17,160.99,161.1,17427.0,138.7681,138.7853,138.6303,138.725,17427.0
2017-06-13 15:50:00,161.11,161.11,160.92,161.02,60027.0,138.7337,138.7337,138.57,138.6562,60027.0
2017-06-14 09:30:00,160.89,161.17,160.49,160.49,9972.0,138.5442,138.7853,138.1998,138.1998,9972.0
2017-06-14 09:40:00,160.72,161.0,160.46,160.48,6832.0,138.3978,138.6389,138.1739,138.1912,6832.0
2017-06-14 09:50:00,160.5,160.75,160.38,160.47,4593.0,138.2084,138.4237,138.105,138.1825,4593.0
2017-06-14 10:00:00,160.44,160.5,160.14,160.15,10024.0,138.1567,138.2084,137.8984,137.907,10024.0
2017-06-14 10:10:00,160.27,160.43,160.04,160.36,11706.0,138.0103,138.1481,137.8123,138.0878,11706.0
2017-06-14 10:20:00,160.3,160.39,160.13,160.23,8512.0,138.0362,138.1137,137.8898,137.9759,8512.0
2017-06-14 10:30:00,160.28,160.45,160.13,160.19,8438.0,138.0189,138.1653,137.8898,137.9414,8438.0
2017-06-14 10:40:00,160.24,160.28,159.87,159.87,11680.0,137.9845,138.0189,137.6659,137.6659,11680.0
2017-06-14 10:50:00,159.84,159.94,159.64,159.8,8801.0,137.64,137.7262,137.4678,137.6056,8801.0
2017-06-14 11:00:00,159.8,159.89,159.53,159.56,13103.0,137.6056,137.6831,137.3731,137.3989,13103.0
2017-06-14 11:10:00,159.55,159.56,159.2,159.33,12217.0,137.3903,137.3989,137.0889,137.2009,12217.0
2017-06-14 11:20:00,159.36,159.41,159.18,159.23,16374.0,137.2267,137.2698,137.0717,137.1148,16374.0
2017-06-14 11:30:00,159.25,159.59,159.11,159.39,7986.0,137.132,137.4248,137.0114,137.2525,7986.0
2017-06-14 11:40:00,159.4,159.62,159.29,159.35,4355.0,137.2612,137.4506,137.1664,137.2181,4355.0
2017-06-14 11:50:00,159.35,159.35,159.05,159.09,8964.0,137.2181,137.2181,136.9598,136.9942,8964.0
2017-06-14 12:00:00,159.17,159.32,159.04,159.04,7368.0,137.0631,137.1923,136.9512,136.9512,7368.0
2017-06-14 12:10:00,159.08,159.1,158.9,159.09,6600.0,136.9856,137.0028,136.8306,136.9942,6600.0
2017-06-14 12:20:00,159.15,159.15,158.96,159.06,13744.0,137.0459,137.0459,136.8823,136.9684,13744.0
2017-06-14 12:30:00,159.02,159.09,158.73,158.77,13460.0,136.9339,136.9942,136.6842,136.7187,13460.0
2017-06-14 12:40:00,158.81,158.95,158.74,158.94,5532.0,136.7531,136.8737,136.6928,136.865,5532.0
2017-06-14 12:50:00,158.93,159.24,158.92,159.22,7156.0,136.8564,137.1234,136.8478,137.1062,7156.0
2017-06-14 13:00:00,159.23,159.63,159.22,159.35,6656.0,137.1148,137.4592,137.1062,137.2181,6656.0
2017-06-14 13:10:00,159.4,159.45,159.12,159.28,5632.0,137.2612,137.3042,137.02,137.1578,5632.0
2017-06-14 13:20:00,159.29,159.41,159.23,159.25,4954.0,137.1664,137.2698,137.1148,137.132,4954.0
2017-06-14 13:30:00,159.2,159.38,159.15,159.32,4200.0,137.0889,137.2439,137.0459,137.1923,4200.0
2017-06-14 13:40:00,159.34,159.48,159.3,159.48,5366.0,137.2095,137.33,137.175,137.33,5366.0
2017-06-14 13:50:00,159.44,159.48,159.16,159.36,7407.0,137.2956,137.33,137.0545,137.2267,7407.0
2017-06-14 14:00:00,159.66,159.83,159.21,159.65,7898.0,137.485,137.6314,137.0975,137.4764,7898.0
2017-06-14 14:10:00,159.84,159.88,159.35,159.55,9004.0,137.64,137.6745,137.2181,137.3903,9004.0
2017-06-14 14:20:00,159.53,159.78,159.25,159.76,3121.0,137.3731,137.5884,137.132,137.5712,3121.0
2017-06-14 14:30:00,159.78,160.03,159.5,159.63,10163.0,137.5884,137.8037,137.3473,137.4592,10163.0
2017-06-14 14:40:00,159.65,159.66,159.02,159.27,9713.0,137.4764,137.485,136.9339,137.1492,9713.0
2017-06-14 14:50:00,159.23,159.6,159.06,159.44,10219.0,137.1148,137.4334,136.9684,137.2956,10219.0
2017-06-14 15:00:00,159.41,159.84,159.3,159.84,16636.0,137.2698,137.64,137.175,137.64,16636.0
2017-06-14 15:10:00,159.83,159.83,159.62,159.77,28998.0,137.6314,137.6314,137.4506,137.5798,28998.0
2017-06-14 15:20:00,159.79,159.79,159.53,159.63,12134.0,137.597,137.597,137.3731,137.4592,12134.0
2017-06-14 15:30:00,159.66,159.71,159.37,159.64,28109.0,137.485,137.5281,137.2353,137.4678,28109.0
2017-06-14 15:40:00,159.67,159.71,159.51,159.71,21277.0,137.4937,137.5281,137.3559,137.5281,21277.0
2017-06-14 15:50:00,159.71,159.98,159.54,159.81,43980.0,137.5281,137.7606,137.3817,137.6142,43980.0
2017-06-15 09:30:00,158.4,159.84,158.07,159.66,12745.0,136.4,137.64,136.1159,137.485,12745.0
2017-06-15 09:40:00,159.69,159.75,159.25,159.73,9818.0,137.5109,137.5625,137.132,137.5453,9818.0
2017-06-15 09:50:00,159.57,160.41,159.41,160.38,49946.0,137.4075,138.1309,137.2698,138.105,49946.0
2017-06-15 10:00:00,160.31,160.74,160.05,160.26,21707.0,138.0448,138.415,137.8209,138.0017,21707.0
2017-06-15 10:10:00,160.27,160.57,160.19,160.34,23422.0,138.0103,138.2687,137.9414,138.0706,23422.0
2017-06-15 10:20:00,160.25,160.3,159.77,159.96,8043.0,137.9931,138.0362,137.5798,137.7434,8043.0
2017-06-15 10:30:00,159.97,160.1,159.71,159.8,26913.0,137.752,137.8639,137.5281,137.6056,26913.0
2017-06-15 10:40:00,159.72,159.95,159.34,159.95,11116.0,137.5367,137.7348,137.2095,137.7348,11116.0
2017-06-15 10:50:00,159.91,160.18,159.62,160.18,10012.0,137.7003,137.9328,137.4506,137.9328,10012.0
2017-06-15 11:00:00,160.18,160.57,160.04,160.31,8876.0,137.9328,138.2687,137.8123,138.0448,8876.0
2017-06-15 11:10:00,160.44,160.69,160.4,160.4,10543.0,138.1567,138.372,138.1223,138.1223,10543.0
2017-06-15 11:20:00,160.49,160.69,160.3,160.69,6418.0,138.1998,138.372,138.0362,138.372,6418.0
2017-06-15 11:30:00,160.61,160.72,160.49,160.49,5777.0,138.3031,138.3978,138.1998,138.1998,5777.0
2017-06-15 11:40:00,160.55,160.82,160.55,160.82,9042.0,138.2514,138.4839,138.2514,138.4839,9042.0
2017-06-15 11:50:00,160.87,160.91,160.5,160.5,4330.0,138.527,138.5614,138.2084,138.2084,4330.0
2017-06-15 12:00:00,160.52,160.64,160.3,160.31,7705.0,138.2256,138.3289,138.0362,138.0448,7705.0
2017-06-15 12:10:00,160.3,160.51,160.24,160.45,8940.0,138.0362,138.217,137.9845,138.1653,8940.0
2017-06-15 12:20:00,160.44,160.78,160.43,160.78,9419.0,138.1567,138.4495,138.1481,138.4495,9419.0
2017-06-15 12:30:00,160.77,160.79,160.64,160.68,7313.0,138.4409,138.4581,138.3289,138.3634,7313.0
2017-06-15 12:40:00,160.68,160.96,160.67,160.82,19401.0,138.3634,138.6045,138.3548,138.4839,19401.0
2017-06-15 12:50:00,160.78,161.0,160.75,160.91,6139.0,138.4495,138.6389,138.4237,138.5614,6139.0
2017-06-15 13:00:00,160.9,161.01,160.86,160.88,8716.0,138.5528,138.6475,138.5184,138.5356,8716.0
2017-06-15 13:10:00,160.89,161.1,160.87,161.1,8605.0,138.5442,138.725,138.527,138.725,8605.0
2017-06-15 13:20:00,161.1,161.39,161.1,161.3,8668.0,138.725,138.9748,138.725,138.8973,8668.0
2017-06-15 13:30:00,161.3,161.61,161.3,161.45,10318.0,138.8973,139.1642,138.8973,139.0264,10318.0
2017-06-15 13:40:00,161.48,161.57,161.22,161.3,7045.0,139.0523,139.1298,138.8284,138.8973,7045.0
2017-06-15 13:50:00,161.23,161.3,161.09,161.19,10186.0,138.837,138.8973,138.7164,138.8025,10186.0
2017-06-15 14:00:00,161.14,161.26,161.08,161.26,13466.0,138.7595,138.8628,138.7078,138.8628,13466.0
2017-06-15 14:10:00,161.24,161.25,161.1,161.18,11950.0,138.8456,138.8542,138.725,138.7939,11950.0
2017-06-15 14:20:00,161.19,161.51,161.19,161.28,14780.0,138.8025,139.0781,138.8025,138.88,14780.0
2017-06-15 14:30:00,161.29,161.45,161.29,161.34,5125.0,138.8887,139.0264,138.8887,138.9317,5125.0
2017-06-15 14:40:00,161.41,161.52,161.36,161.5,9638.0,138.992,139.0867,138.9489,139.0695,9638.0
2017-06-15 14:50:00,161.49,161.62,161.41,161.6,6432.0,139.0609,139.1728,138.992,139.1556,6432.0
2017-06-15 15:00:00,161.59,161.67,161.4,161.54,8091.0,139.147,139.2159,138.9834,139.1039,8091.0
2017-06-15 15:10:00,161.62,161.62,161.45,161.56,7507.0,139.1728,139.1728,139.0264,139.1212,7507.0
2017-06-15 15:20:00,161.56,161.62,161.48,161.62,9123.0,139.1212,139.1728,139.0523,139.1728,9123.0
2017-06-15 15:30:00,161.58,161.59,161.33,161.33,10184.0,139.1384,139.147,138.9231,138.9231,10184.0
2017-06-15 15:40:00,161.36,161.36,161.14,161.27,22332.0,138.9489,138.9489,138.7595,138.8714,22332.0
2017-06-15 15:50:00,161.27,161.61,161.07,161.6,64712.0,138.8714,139.1642,138.6992,139.1556,64712.0
2017-06-16 09:30:00,162.09,162.25,161.13,162.01,92158.0,139.5775,139.7153,138.7509,139.5087,92158.0
2017-06-16 09:40:00,162.13,162.32,161.66,161.89,20616.0,139.612,139.7756,139.2073,139.4053,20616.0
2017-06-16 09:50:00,161.91,162.14,161.75,161.9,21056.0,139.4225,139.6206,139.2848,139.4139,21056.0
2017-06-16 10:00:00,162.01,162.79,161.95,162.74,14233.0,139.5087,140.1803,139.457,140.1373,14233.0
2017-06-16 10:10:00,162.71,162.71,161.97,162.04,21445.0,140.1114,140.1114,139.4742,139.5345,21445.0
2017-06-16 10:20:00,161.99,162.26,161.98,162.26,6000.0,139.4914,139.7239,139.4828,139.7239,6000.0
2017-06-16 10:30:00,162.24,162.45,162.03,162.3,11073.0,139.7067,139.8875,139.5259,139.7584,11073.0
2017-06-16 10:40:00,162.4,162.72,162.25,162.48,7370.0,139.8445,140.12,139.7153,139.9134,7370.0
2017-06-16 10:50:00,162.47,162.52,162.09,162.39,11212.0,139.9048,139.9478,139.5775,139.8359,11212.0
2017-06-16 11:00:00,162.47,162.57,162.25,162.47,11264.0,139.9048,139.9909,139.7153,139.9048,11264.0
2017-06-16 11:10:00,162.41,162.59,162.32,162.48,4321.0,139.8531,140.0081,139.7756,139.9134,4321.0
2017-06-16 11:20:00,162.54,162.54,162.27,162.43,4118.0,139.965,139.965,139.7325,139.8703,4118.0
2017-06-16 11:30:00,162.4,162.62,162.39,162.58,4318.0,139.8445,140.0339,139.8359,139.9995,4318.0
2017-06-16 11:40:00,162.57,162.68,162.45,162.45,3402.0,139.9909,140.0856,139.8875,139.8875,3402.0
2017-06-16 11:50:00,162.41,162.56,162.32,162.56,7873.0,139.8531,139.9823,139.7756,139.9823,7873.0
2017-06-16 12:00:00,162.6,163.04,162.6,162.96,10884.0,140.0167,140.3956,140.0167,140.3267,10884.0
2017-06-16 12:10:00,162.99,163.28,162.98,163.27,20086.0,140.3525,140.6023,140.3439,140.5937,20086.0
2017-06-16 12:20:00,163.24,163.49,163.15,163.39,23279.0,140.5678,140.7831,140.4903,140.697,23279.0
2017-06-16 12:30:00,163.36,163.44,163.12,163.12,14306.0,140.6712,140.74,140.4645,140.4645,14306.0
2017-06-16 12:40:00,163.1,163.1,162.74,162.74,17491.0,140.4473,140.4473,140.1373,140.1373,17491.0
2017-06-16 12:50:00,162.75,162.94,162.73,162.94,4848.0,140.1459,140.3095,140.1287,140.3095,4848.0
2017-06-16 13:00:00,162.93,162.95,162.78,162.95,5480.0,140.3009,140.3181,140.1717,140.3181,5480.0
2017-06-16 13:10:00,162.93,163.01,162.77,163.01,13796.0,140.3009,140.3698,140.1631,140.3698,13796.0
2017-06-16 13:20:00,162.97,163.19,162.97,163.06,6162.0,140.3353,140.5248,140.3353,140.4128,6162.0
2017-06-16 13:30:00,163.06,163.41,163.03,163.28,11153.0,140.4128,140.7142,140.387,140.6023,11153.0
2017-06-16 13:40:00,163.34,163.74,163.34,163.74,13886.0,140.6539,140.9984,140.6539,140.9984,13886.0
2017-06-16 13:50:00,163.75,164.01,163.6,163.99,33718.0,141.007,141.2309,140.8778,141.2137,33718.0
2017-06-16 14:00:00,163.96,164.0,163.62,163.79,18170.0,141.1878,141.2223,140.895,141.0414,18170.0
2017-06-16 14:10:00,163.81,163.81,163.53,163.57,18912.0,141.0587,141.0587,140.8175,140.852,18912.0
2017-06-16 14:20:00,163.57,163.87,163.54,163.84,11501.0,140.852,141.1103,140.8262,141.0845,11501.0
2017-06-16 14:30:00,163.78,163.99,163.74,163.98,23002.0,141.0328,141.2137,140.9984,141.205,23002.0
2017-06-16 14:40:00,163.91,163.98,163.71,163.81,14760.0,141.1448,141.205,140.9725,141.0587,14760.0
2017-06-16 14:50:00,163.8,163.95,163.76,163.81,22721.0,141.05,141.1792,141.0156,141.0587,22721.0
2017-06-16 15:00:00,163.84,163.84,163.43,163.48,9654.0,141.0845,141.0845,140.7314,140.7745,9654.0
2017-06-16 15:10:00,163.47,163.52,163.33,163.44,7940.0,140.7659,140.8089,140.6453,140.74,7940.0
2017-06-16 15:20:00,163.44,163.57,163.36,163.52,12137.0,140.74,140.852,140.6712,140.8089,12137.0
2017-06-16 15:30:00,163.55,163.68,163.45,163.65,13885.0,140.8348,140.9467,140.7487,140.9209,13885.0
2017-06-16 15:40:00,163.66,163.8,163.64,163.8,28849.0,140.9295,141.05,140.9123,141.05,28849.0
2017-06-16 15:50:00,163.8,164.13,163.79,164.09,91034.0,141.05,141.3342,141.0414,141.2998,91034.0
2017-06-19 09:30:00,164.84,165.39,164.5,164.99,23451.0,141.9456,142.4192,141.6528,142.0748,23451.0
2017-06-19 09:40:00,165.0,165.02,164.64,164.77,9360.0,142.0834,142.1006,141.7734,141.8853,9360.0
2017-06-19 09:50:00,164.65,164.9,164.2,164.34,10624.0,141.782,141.9973,141.3945,141.515,10624.0
2017-06-19 10:00:00,164.27,164.71,164.01,164.15,16842.0,141.4548,141.8337,141.2309,141.3514,16842.0
2017-06-19 10:10:00,164.05,164.52,164.05,164.34,10550.0,141.2653,141.67,141.2653,141.515,10550.0
2017-06-19 10:20:00,164.36,164.63,164.36,164.44,10036.0,141.5323,141.7648,141.5323,141.6012,10036.0
2017-06-19 10:30:00,164.42,164.67,163.72,164.0,17010.0,141.5839,141.7992,140.9812,141.2223,17010.0
2017-06-19 10:40:00,163.93,164.06,163.86,164.06,8026.0,141.162,141.2739,141.1017,141.2739,8026.0
2017-06-19 10:50:00,164.08,164.11,163.84,163.84,8707.0,141.2912,141.317,141.0845,141.0845,8707.0
2017-06-19 11:00:00,163.85,163.93,163.57,163.57,11267.0,141.0931,141.162,140.852,140.852,11267.0
2017-06-19 11:10:00,163.56,163.67,163.45,163.45,10596.0,140.8434,140.9381,140.7487,140.7487,10596.0
2017-06-19 11:20:00,163.41,163.49,163.0,163.01,11796.0,140.7142,140.7831,140.3612,140.3698,11796.0
2017-06-19 11:30:00,163.09,163.3,162.97,163.29,18940.0,140.4387,140.6195,140.3353,140.6109,18940.0
2017-06-19 11:40:00,163.35,163.35,163.05,163.2,15525.0,140.6625,140.6625,140.4042,140.5334,15525.0
2017-06-19 11:50:00,163.15,163.44,163.14,163.33,7682.0,140.4903,140.74,140.4817,140.6453,7682.0
2017-06-19 12:00:00,163.4,163.74,163.4,163.72,10574.0,140.7056,140.9984,140.7056,140.9812,10574.0
2017-06-19 12:10:00,163.72,163.77,163.57,163.66,3367.0,140.9812,141.0242,140.852,140.9295,3367.0
2017-06-19 12:20:00,163.67,163.78,163.56,163.59,2365.0,140.9381,141.0328,140.8434,140.8692,2365.0
2017-06-19 12:30:00,163.6,163.88,163.57,163.88,7155.0,140.8778,141.1189,140.852,141.1189,7155.0
2017-06-19 12:40:00,163.98,164.03,163.84,163.84,5127.0,141.205,141.2481,141.0845,141.0845,5127.0
2017-06-19 12:50:00,163.93,163.93,163.66,163.66,4206.0,141.162,141.162,140.9295,140.9295,4206.0
2017-06-19 13:00:00,163.75,163.85,163.69,163.72,6198.0,141.007,141.0931,140.9553,140.9812,6198.0
2017-06-19 13:10:00,163.77,163.82,163.63,163.76,7597.0,141.0242,141.0673,140.9037,141.0156,7597.0
2017-06-19 13:20:00,163.78,163.9,163.75,163.8,4050.0,141.0328,141.1362,141.007,141.05,4050.0
2017-06-19 13:30:00,163.8,163.89,163.66,163.66,4400.0,141.05,141.1275,140.9295,140.9295,4400.0
2017-06-19 13:40:00,163.71,163.8,163.68,163.8,4498.0,140.9725,141.05,140.9467,141.05,4498.0
2017-06-19 13:50:00,163.83,163.88,163.72,163.73,6150.0,141.0759,141.1189,140.9812,140.9898,6150.0
2017-06-19 14:00:00,163.73,163.73,163.55,163.58,7299.0,140.9898,140.9898,140.8348,140.8606,7299.0
2017-06-19 14:10:00,163.61,163.64,163.48,163.48,5824.0,140.8864,140.9123,140.7745,140.7745,5824.0
2017-06-19 14:20:00,163.46,163.54,163.39,163.46,9142.0,140.7573,140.8262,140.697,140.7573,9142.0
2017-06-19 14:30:00,163.49,163.52,163.33,163.33,19330.0,140.7831,140.8089,140.6453,140.6453,19330.0
2017-06-19 14:40:00,163.37,163.44,163.3,163.37,8795.0,140.6798,140.74,140.6195,140.6798,8795.0
2017-06-19 14:50:00,163.32,163.33,163.15,163.24,8401.0,140.6367,140.6453,140.4903,140.5678,8401.0
2017-06-19 15:00:00,163.25,163.31,163.19,163.31,6333.0,140.5764,140.6281,140.5248,140.6281,6333.0
2017-06-19 15:10:00,163.28,163.44,163.25,163.4,6924.0,140.6023,140.74,140.5764,140.7056,6924.0
2017-06-19 15:20:00,163.45,163.77,163.41,163.77,8631.0,140.7487,141.0242,140.7142,141.0242,8631.0
2017-06-19 15:30:00,163.79,164.08,163.79,164.05,13882.0,141.0414,141.2912,141.0414,141.2653,13882.0
2017-06-19 15:40:00,164.02,164.02,163.83,163.86,18571.0,141.2395,141.2395,141.0759,141.1017,18571.0
2017-06-19 15:50:00,163.86,164.21,163.86,164.0,53218.0,141.1017,141.4031,141.1017,141.2223,53218.0
2017-06-20 09:30:00,163.06,163.61,162.86,163.53,15462.0,140.4128,140.8864,140.2406,140.8175,15462.0
2017-06-20 09:40:00,163.48,163.84,163.31,163.39,6898.0,140.7745,141.0845,140.6281,140.697,6898.0
2017-06-20 09:50:00,163.43,163.68,163.25,163.46,8198.0,140.7314,140.9467,140.5764,140.7573,8198.0
2017-06-20 10:00:00,163.24,163.54,163.24,163.42,7203.0,140.5678,140.8262,140.5678,140.7228,7203.0
2017-06-20 10:10:00,163.43,163.47,163.27,163.4,5019.0,140.7314,140.7659,140.5937,140.7056,5019.0
2017-06-20 10:20:00,163.34,163.4,163.26,163.34,3227.0,140.6539,140.7056,140.585,140.6539,3227.0
2017-06-20 10:30:00,163.19,163.37,163.0,163.11,12265.0,140.5248,140.6798,140.3612,140.4559,12265.0
2017-06-20 10:40:00,163.18,163.44,163.17,163.38,2230.0,140.5162,140.74,140.5075,140.6884,2230.0
2017-06-20 10:50:00,163.43,163.8,163.35,163.8,35558.0,140.7314,141.05,140.6625,141.05,35558.0
2017-06-20 11:00:00,163.77,163.92,163.68,163.78,5450.0,141.0242,141.1534,140.9467,141.0328,5450.0
2017-06-20 11:10:00,163.72,163.84,163.47,163.51,5182.0,140.9812,141.0845,140.7659,140.8003,5182.0
2017-06-20 11:20:00,163.53,163.68,163.48,163.55,6900.0,140.8175,140.9467,140.7745,140.8348,6900.0
2017-06-20 11:30:00,163.55,163.62,163.3,163.3,5724.0,140.8348,140.895,140.6195,140.6195,5724.0
2017-06-20 11:40:00,163.39,163.81,163.34,163.81,5252.0,140.697,141.0587,140.6539,141.0587,5252.0
2017-06-20 11:50:00,163.77,163.77,163.48,163.7,9708.0,141.0242,141.0242,140.7745,140.9639,9708.0
2017-06-20 12:00:00,163.69,163.84,163.58,163.84,4518.0,140.9553,141.0845,140.8606,141.0845,4518.0
2017-06-20 12:10:00,163.74,163.74,163.28,163.28,14537.0,140.9984,140.9984,140.6023,140.6023,14537.0
2017-06-20 12:20:00,163.3,163.36,162.83,162.88,20530.0,140.6195,140.6712,140.2148,140.2578,20530.0
2017-06-20 12:30:00,162.96,163.0,162.78,162.84,10205.0,140.3267,140.3612,140.1717,140.2234,10205.0
2017-06-20 12:40:00,162.73,163.01,162.59,162.65,21836.0,140.1287,140.3698,140.0081,140.0598,21836.0
2017-06-20 12:50:00,162.66,162.98,162.65,162.9,8804.0,140.0684,140.3439,140.0598,140.275,8804.0
2017-06-20 13:00:00,162.96,162.96,162.71,162.71,6517.0,140.3267,140.3267,140.1114,140.1114,6517.0
2017-06-20 13:10:00,162.69,162.74,162.36,162.36,8537.0,140.0942,140.1373,139.81,139.81,8537.0
2017-06-20 13:20:00,162.36,162.63,162.36,162.55,9875.0,139.81,140.0425,139.81,139.9737,9875.0
2017-06-20 13:30:00,162.56,162.64,162.49,162.55,4300.0,139.9823,140.0512,139.922,139.9737,4300.0
2017-06-20 13:40:00,162.5,162.53,162.41,162.41,15291.0,139.9306,139.9564,139.8531,139.8531,15291.0
2017-06-20 13:50:00,162.33,162.4,162.3,162.33,6781.0,139.7842,139.8445,139.7584,139.7842,6781.0
2017-06-20 14:00:00,162.32,162.4,162.19,162.22,10706.0,139.7756,139.8445,139.6637,139.6895,10706.0
2017-06-20 14:10:00,162.26,162.3,162.12,162.13,11235.0,139.7239,139.7584,139.6034,139.612,11235.0
2017-06-20 14:20:00,162.13,162.19,161.95,162.0,27042.0,139.612,139.6637,139.457,139.5,27042.0
2017-06-20 14:30:00,162.01,162.19,162.0,162.18,12053.0,139.5087,139.6637,139.5,139.655,12053.0
2017-06-20 14:40:00,162.14,162.28,162.12,162.25,7691.0,139.6206,139.7412,139.6034,139.7153,7691.0
2017-06-20 14:50:00,162.22,162.4,162.19,162.25,6772.0,139.6895,139.8445,139.6637,139.7153,6772.0
2017-06-20 15:00:00,162.25,162.39,162.13,162.13,7869.0,139.7153,139.8359,139.612,139.612,7869.0
2017-06-20 15:10:00,162.13,162.47,162.12,162.4,9667.0,139.612,139.9048,139.6034,139.8445,9667.0
2017-06-20 15:20:00,162.43,162.5,162.26,162.5,9604.0,139.8703,139.9306,139.7239,139.9306,9604.0
2017-06-20 15:30:00,162.51,162.51,162.2,162.21,8533.0,139.9392,139.9392,139.6723,139.6809,8533.0
2017-06-20 15:40:00,162.23,162.24,162.09,162.12,11082.0,139.6981,139.7067,139.5775,139.6034,11082.0
2017-06-20 15:50:00,162.09,162.31,162.08,162.16,37403.0,139.5775,139.767,139.5689,139.6378,37403.0
2017-06-21 09:30:00,162.85,163.01,160.62,161.35,31061.0,140.232,140.3698,138.3117,138.9403,31061.0
2017-06-21 09:40:00,161.55,162.05,161.47,161.66,11834.0,139.1125,139.5431,139.0437,139.2073,11834.0
2017-06-21 09:50:00,161.62,161.89,161.17,161.17,8794.0,139.1728,139.4053,138.7853,138.7853,8794.0
2017-06-21 10:00:00,161.18,161.47,161.18,161.29,6687.0,138.7939,139.0437,138.7939,138.8887,6687.0
2017-06-21 10:10:00,161.29,161.57,161.05,161.22,15223.0,138.8887,139.1298,138.682,138.8284,15223.0
2017-06-21 10:20:00,161.06,161.64,161.03,161.6,41147.0,138.6906,139.19,138.6648,139.1556,41147.0
2017-06-21 10:30:00,161.64,161.99,161.56,161.99,13510.0,139.19,139.4914,139.1212,139.4914,13510.0
2017-06-21 10:40:00,162.04,162.31,161.92,161.92,16506.0,139.5345,139.767,139.4312,139.4312,16506.0
2017-06-21 10:50:00,161.99,162.07,161.82,161.89,7869.0,139.4914,139.5603,139.345,139.4053,7869.0
2017-06-21 11:00:00,161.82,161.82,161.34,161.6,3397.0,139.345,139.345,138.9317,139.1556,3397.0
2017-06-21 11:10:00,161.63,161.63,161.16,161.43,5243.0,139.1814,139.1814,138.7767,139.0092,5243.0
2017-06-21 11:20:00,161.43,161.79,161.43,161.79,11476.0,139.0092,139.3192,139.0092,139.3192,11476.0
2017-06-21 11:30:00,161.71,162.0,161.4,161.62,11705.0,139.2503,139.5,138.9834,139.1728,11705.0
2017-06-21 11:40:00,161.72,161.92,161.68,161.85,6471.0,139.2589,139.4312,139.2245,139.3709,6471.0
2017-06-21 11:50:00,161.87,162.0,161.66,161.76,11620.0,139.3881,139.5,139.2073,139.2934,11620.0
2017-06-21 12:00:00,161.67,161.75,161.47,161.66,5845.0,139.2159,139.2848,139.0437,139.2073,5845.0
2017-06-21 12:10:00,161.74,161.77,161.64,161.66,1700.0,139.2762,139.302,139.19,139.2073,1700.0
2017-06-21 12:20:00,161.63,161.92,161.62,161.78,9473.0,139.1814,139.4312,139.1728,139.3106,9473.0
2017-06-21 12:30:00,161.8,161.84,161.5,161.56,4025.0,139.3278,139.3623,139.0695,139.1212,4025.0
2017-06-21 12:40:00,161.49,161.51,161.28,161.34,14054.0,139.0609,139.0781,138.88,138.9317,14054.0
2017-06-21 12:50:00,161.4,161.41,160.84,160.84,9683.0,138.9834,138.992,138.5012,138.5012,9683.0
2017-06-21 13:00:00,160.89,161.11,160.89,161.11,3855.0,138.5442,138.7337,138.5442,138.7337,3855.0
2017-06-21 13:10:00,161.05,161.05,160.78,160.95,4750.0,138.682,138.682,138.4495,138.5959,4750.0
2017-06-21 13:20:00,160.93,161.11,160.79,160.83,6889.0,138.5787,138.7337,138.4581,138.4925,6889.0
2017-06-21 13:30:00,160.84,161.0,160.65,160.8,3456.0,138.5012,138.6389,138.3375,138.4667,3456.0
2017-06-21 13:40:00,160.84,160.84,160.63,160.64,2100.0,138.5012,138.5012,138.3203,138.3289,2100.0
2017-06-21 13:50:00,160.67,160.67,160.41,160.56,6977.0,138.3548,138.3548,138.1309,138.26,6977.0
2017-06-21 14:00:00,160.58,160.58,160.21,160.32,7677.0,138.2773,138.2773,137.9587,138.0534,7677.0
2017-06-21 14:10:00,160.3,160.36,160.22,160.23,8997.0,138.0362,138.0878,137.9673,137.9759,8997.0
2017-06-21 14:20:00,160.2,160.21,159.95,160.01,4592.0,137.95,137.9587,137.7348,137.7864,4592.0
2017-06-21 14:30:00,160.07,160.2,159.88,160.17,12164.0,137.8381,137.95,137.6745,137.9242,12164.0
2017-06-21 14:40:00,160.15,160.33,160.12,160.26,7359.0,137.907,138.062,137.8812,138.0017,7359.0
2017-06-21 14:50:00,160.31,160.33,160.21,160.33,4647.0,138.0448,138.062,137.9587,138.062,4647.0
2017-06-21 15:00:00,160.25,160.34,160.01,160.17,7590.0,137.9931,138.0706,137.7864,137.9242,7590.0
2017-06-21 15:10:00,160.22,160.34,160.16,160.27,9592.0,137.9673,138.0706,137.9156,138.0103,9592.0
2017-06-21 15:20:00,160.27,160.34,160.18,160.34,7447.0,138.0103,138.0706,137.9328,138.0706,7447.0
2017-06-21 15:30:00,160.32,160.33,159.95,159.95,13856.0,138.0534,138.062,137.7348,137.7348,13856.0
2017-06-21 15:40:00,159.97,160.21,159.95,160.21,21330.0,137.752,137.9587,137.7348,137.9587,21330.0
2017-06-21 15:50:00,160.17,160.21,159.87,160.13,70760.0,137.9242,137.9587,137.6659,137.8898,70760.0
2017-06-22 09:30:00,160.26,160.48,160.05,160.09,15528.0,138.0017,138.1912,137.8209,137.8553,15528.0
2017-06-22 09:40:00,160.08,160.08,159.56,159.85,2541.0,137.8467,137.8467,137.3989,137.6487,2541.0
2017-06-22 09:50:00,159.84,159.91,159.45,159.7,7023.0,137.64,137.7003,137.3042,137.5195,7023.0
2017-06-22 10:00:00,159.77,159.92,159.6,159.66,8952.0,137.5798,137.7089,137.4334,137.485,8952.0
2017-06-22 10:10:00,159.61,160.06,159.33,159.96,7772.0,137.442,137.8295,137.2009,137.7434,7772.0
2017-06-22 10:20:00,159.85,159.86,159.57,159.57,3782.0,137.6487,137.6573,137.4075,137.4075,3782.0
2017-06-22 10:30:00,159.59,159.86,159.53,159.65,7005.0,137.4248,137.6573,137.3731,137.4764,7005.0
2017-06-22 10:40:00,159.69,160.46,159.69,160.35,12633.0,137.5109,138.1739,137.5109,138.0792,12633.0
2017-06-22 10:50:00,160.35,160.39,160.03,160.03,3920.0,138.0792,138.1137,137.8037,137.8037,3920.0
2017-06-22 11:00:00,160.06,160.36,160.02,160.25,3972.0,137.8295,138.0878,137.795,137.9931,3972.0
2017-06-22 11:10:00,160.24,160.37,159.92,159.92,4499.0,137.9845,138.0964,137.7089,137.7089,4499.0
2017-06-22 11:20:00,159.95,160.33,159.9,160.33,6670.0,137.7348,138.062,137.6917,138.062,6670.0
2017-06-22 11:30:00,160.3,160.38,160.22,160.31,3983.0,138.0362,138.105,137.9673,138.0448,3983.0
2017-06-22 11:40:00,160.38,160.39,160.16,160.16,1944.0,138.105,138.1137,137.9156,137.9156,1944.0
2017-06-22 11:50:00,160.26,160.39,160.23,160.39,2727.0,138.0017,138.1137,137.9759,138.1137,2727.0
2017-06-22 12:00:00,160.46,160.51,160.29,160.33,4285.0,138.1739,138.217,138.0275,138.062,4285.0
2017-06-22 12:10:00,160.33,160.4,160.29,160.4,2700.0,138.062,138.1223,138.0275,138.1223,2700.0
2017-06-22 12:20:00,160.41,160.51,160.34,160.45,4089.0,138.1309,138.217,138.0706,138.1653,4089.0
2017-06-22 12:30:00,160.45,160.45,160.21,160.31,5429.0,138.1653,138.1653,137.9587,138.0448,5429.0
2017-06-22 12:40:00,160.26,160.43,160.26,160.36,2358.0,138.0017,138.1481,138.0017,138.0878,2358.0
2017-06-22 12:50:00,160.41,160.41,160.3,160.35,2408.0,138.1309,138.1309,138.0362,138.0792,2408.0
2017-06-22 13:00:00,160.33,160.37,160.24,160.37,1700.0,138.062,138.0964,137.9845,138.0964,1700.0
2017-06-22 13:10:00,160.37,160.39,160.2,160.33,5520.0,138.0964,138.1137,137.95,138.062,5520.0
2017-06-22 13:20:00,160.33,160.47,160.3,160.45,3658.0,138.062,138.1825,138.0362,138.1653,3658.0
2017-06-22 13:30:00,160.44,160.57,160.39,160.43,5875.0,138.1567,138.2687,138.1137,138.1481,5875.0
2017-06-22 13:40:00,160.41,160.41,160.36,160.41,1224.0,138.1309,138.1309,138.0878,138.1309,1224.0
2017-06-22 13:50:00,160.44,160.62,160.43,160.52,6745.0,138.1567,138.3117,138.1481,138.2256,6745.0
2017-06-22 14:00:00,160.53,160.72,160.45,160.62,3730.0,138.2342,138.3978,138.1653,138.3117,3730.0
2017-06-22 14:10:00,160.63,160.8,160.58,160.66,2496.0,138.3203,138.4667,138.2773,138.3462,2496.0
2017-06-22 14:20:00,160.67,160.79,160.57,160.79,3522.0,138.3548,138.4581,138.2687,138.4581,3522.0
2017-06-22 14:30:00,160.75,160.8,160.67,160.68,1600.0,138.4237,138.4667,138.3548,138.3634,1600.0
2017-06-22 14:40:00,160.67,160.73,160.6,160.71,4412.0,138.3548,138.4064,138.2945,138.3892,4412.0
2017-06-22 14:50:00,160.71,160.81,160.65,160.81,4124.0,138.3892,138.4753,138.3375,138.4753,4124.0
2017-06-22 15:00:00,160.78,161.0,160.78,160.97,12348.0,138.4495,138.6389,138.4495,138.6131,12348.0
2017-06-22 15:10:00,160.94,161.03,160.86,160.98,6817.0,138.5873,138.6648,138.5184,138.6217,6817.0
2017-06-22 15:20:00,161.02,161.09,160.91,160.97,7759.0,138.6562,138.7164,138.5614,138.6131,7759.0
2017-06-22 15:30:00,160.96,161.07,160.8,160.83,18044.0,138.6045,138.6992,138.4667,138.4925,18044.0
2017-06-22 15:40:00,160.79,160.81,160.5,160.6,17960.0,138.4581,138.4753,138.2084,138.2945,17960.0
2017-06-22 15:50:00,160.6,160.68,160.43,160.56,33194.0,138.2945,138.3634,138.1481,138.26,33194.0
2017-06-23 09:30:00,161.37,161.37,160.17,160.47,30073.0,138.9575,138.9575,137.9242,138.1825,30073.0
2017-06-23 09:40:00,160.42,161.06,160.24,160.49,16801.0,138.1395,138.6906,137.9845,138.1998,16801.0
2017-06-23 09:50:00,160.55,161.42,160.55,161.4,22208.0,138.2514,139.0006,138.2514,138.9834,22208.0
2017-06-23 10:00:00,161.4,161.71,161.28,161.5,22048.0,138.9834,139.2503,138.88,139.0695,22048.0
2017-06-23 10:10:00,161.53,162.09,161.37,161.65,13190.0,139.0953,139.5775,138.9575,139.1987,13190.0
2017-06-23 10:20:00,161.65,162.16,161.62,162.16,9657.0,139.1987,139.6378,139.1728,139.6378,9657.0
2017-06-23 10:30:00,162.16,162.32,161.92,162.3,16347.0,139.6378,139.7756,139.4312,139.7584,16347.0
2017-06-23 10:40:00,162.25,162.31,161.73,161.77,21995.0,139.7153,139.767,139.2675,139.302,21995.0
2017-06-23 10:50:00,161.74,162.33,161.7,162.33,15103.0,139.2762,139.7842,139.2417,139.7842,15103.0
2017-06-23 11:00:00,162.32,162.32,161.86,161.99,10683.0,139.7756,139.7756,139.3795,139.4914,10683.0
2017-06-23 11:10:00,161.92,161.99,161.77,161.88,10207.0,139.4312,139.4914,139.302,139.3967,10207.0
2017-06-23 11:20:00,161.84,162.04,161.83,161.83,4540.0,139.3623,139.5345,139.3537,139.3537,4540.0
2017-06-23 11:30:00,161.84,161.84,161.59,161.77,7003.0,139.3623,139.3623,139.147,139.302,7003.0
2017-06-23 11:40:00,161.8,162.05,161.8,161.9,6415.0,139.3278,139.5431,139.3278,139.4139,6415.0
2017-06-23 11:50:00,161.81,162.04,161.81,161.96,5845.0,139.3364,139.5345,139.3364,139.4656,5845.0
2017-06-23 12:00:00,161.93,161.95,161.85,161.87,5855.0,139.4398,139.457,139.3709,139.3881,5855.0
2017-06-23 12:10:00,161.86,161.99,161.8,161.9,9220.0,139.3795,139.4914,139.3278,139.4139,9220.0
2017-06-23 12:20:00,161.84,162.04,161.84,161.97,5105.0,139.3623,139.5345,139.3623,139.4742,5105.0
2017-06-23 12:30:00,162.04,162.13,161.99,162.06,4460.0,139.5345,139.612,139.4914,139.5517,4460.0
2017-06-23 12:40:00,162.07,162.28,161.94,162.28,6033.0,139.5603,139.7412,139.4484,139.7412,6033.0
2017-06-23 12:50:00,162.24,162.34,162.08,162.3,14342.0,139.7067,139.7928,139.5689,139.7584,14342.0
2017-06-23 13:00:00,162.28,162.32,161.72,161.76,15663.0,139.7412,139.7756,139.2589,139.2934,15663.0
2017-06-23 13:10:00,161.71,161.75,161.47,161.64,12115.0,139.2503,139.2848,139.0437,139.19,12115.0
2017-06-23 13:20:00,161.64,161.73,161.52,161.73,5860.0,139.19,139.2675,139.0867,139.2675,5860.0
2017-06-23 13:30:00,161.66,161.86,161.47,161.47,8574.0,139.2073,139.3795,139.0437,139.0437,8574.0
2017-06-23 13:40:00,161.44,161.64,161.4,161.47,5613.0,139.0178,139.19,138.9834,139.0437,5613.0
2017-06-23 13:50:00,161.53,161.76,161.48,161.63,4575.0,139.0953,139.2934,139.0523,139.1814,4575.0
2017-06-23 14:00:00,161.72,161.79,161.52,161.64,8897.0,139.2589,139.3192,139.0867,139.19,8897.0
2017-06-23 14:10:00,161.67,161.69,161.51,161.51,6699.0,139.2159,139.2331,139.0781,139.0781,6699.0
2017-06-23 14:20:00,161.62,161.79,161.53,161.79,7655.0,139.1728,139.3192,139.0953,139.3192,7655.0
2017-06-23 14:30:00,161.78,161.86,161.53,161.86,8580.0,139.3106,139.3795,139.0953,139.3795,8580.0
2017-06-23 14:40:00,161.83,161.97,161.7,161.95,8583.0,139.3537,139.4742,139.2417,139.457,8583.0
2017-06-23 14:50:00,161.96,162.02,161.65,161.65,11358.0,139.4656,139.5173,139.1987,139.1987,11358.0
2017-06-23 15:00:00,161.65,161.7,161.51,161.65,11847.0,139.1987,139.2417,139.0781,139.1987,11847.0
2017-06-23 15:10:00,161.68,161.86,161.68,161.86,9848.0,139.2245,139.3795,139.2245,139.3795,9848.0
2017-06-23 15:20:00,161.88,161.94,161.65,161.71,19346.0,139.3967,139.4484,139.1987,139.2503,19346.0
2017-06-23 15:30:00,161.72,161.91,161.71,161.83,18411.0,139.2589,139.4225,139.2503,139.3537,18411.0
2017-06-23 15:40:00,161.82,162.09,161.72,162.01,28465.0,139.345,139.5775,139.2589,139.5087,28465.0
2017-06-23 15:50:00,162.07,162.42,161.99,162.19,89834.0,139.5603,139.8617,139.4914,139.6637,89834.0
2017-06-26 09:30:00,162.93,163.06,162.18,162.79,11196.0,140.3009,140.4128,139.655,140.1803,11196.0
2017-06-26 09:40:00,162.72,163.23,162.72,162.85,12293.0,140.12,140.5592,140.12,140.232,12293.0
2017-06-26 09:50:00,162.78,163.01,162.64,162.98,5503.0,140.1717,140.3698,140.0512,140.3439,5503.0
2017-06-26 10:00:00,162.97,162.97,162.46,162.62,5270.0,140.3353,140.3353,139.8962,140.0339,5270.0
2017-06-26 10:10:00,162.56,162.77,162.46,162.77,5429.0,139.9823,140.1631,139.8962,140.1631,5429.0
2017-06-26 10:20:00,162.84,163.01,162.74,162.98,3981.0,140.2234,140.3698,140.1373,140.3439,3981.0
2017-06-26 10:30:00,162.92,162.95,162.57,162.58,9620.0,140.2923,140.3181,139.9909,139.9995,9620.0
2017-06-26 10:40:00,162.52,162.75,162.27,162.34,9679.0,139.9478,140.1459,139.7325,139.7928,9679.0
2017-06-26 10:50:00,162.22,162.33,161.58,161.72,6529.0,139.6895,139.7842,139.1384,139.2589,6529.0
2017-06-26 11:00:00,161.77,161.93,161.48,161.93,6460.0,139.302,139.4398,139.0523,139.4398,6460.0
2017-06-26 11:10:00,161.99,162.19,161.82,162.16,3867.0,139.4914,139.6637,139.345,139.6378,3867.0
2017-06-26 11:20:00,162.16,162.51,162.16,162.43,5527.0,139.6378,139.9392,139.6378,139.8703,5527.0
2017-06-26 11:30:00,162.41,162.59,162.32,162.59,8564.0,139.8531,140.0081,139.7756,140.0081,8564.0
2017-06-26 11:40:00,162.6,162.81,162.5,162.51,5815.0,140.0167,140.1975,139.9306,139.9392,5815.0
2017-06-26 11:50:00,162.55,162.71,162.53,162.55,2900.0,139.9737,140.1114,139.9564,139.9737,2900.0
2017-06-26 12:00:00,162.57,162.64,162.05,162.2,11346.0,139.9909,140.0512,139.5431,139.6723,11346.0
2017-06-26 12:10:00,162.15,162.17,162.05,162.08,2437.0,139.6292,139.6464,139.5431,139.5689,2437.0
2017-06-26 12:20:00,162.1,162.24,162.07,162.09,2877.0,139.5862,139.7067,139.5603,139.5775,2877.0
2017-06-26 12:30:00,162.09,162.09,161.88,161.95,3435.0,139.5775,139.5775,139.3967,139.457,3435.0
2017-06-26 12:40:00,161.99,162.07,161.88,161.98,3612.0,139.4914,139.5603,139.3967,139.4828,3612.0
2017-06-26 12:50:00,161.98,162.14,161.94,162.09,3096.0,139.4828,139.6206,139.4484,139.5775,3096.0
2017-06-26 13:00:00,162.1,162.18,162.04,162.05,2600.0,139.5862,139.655,139.5345,139.5431,2600.0
2017-06-26 13:10:00,162.1,162.1,161.89,161.89,2156.0,139.5862,139.5862,139.4053,139.4053,2156.0
2017-06-26 13:20:00,161.91,162.01,161.87,162.01,2468.0,139.4225,139.5087,139.3881,139.5087,2468.0
2017-06-26 13:30:00,161.98,161.98,161.82,161.93,1879.0,139.4828,139.4828,139.345,139.4398,1879.0
2017-06-26 13:40:00,161.99,161.99,161.74,161.74,2445.0,139.4914,139.4914,139.2762,139.2762,2445.0
2017-06-26 13:50:00,161.72,161.9,161.68,161.9,3538.0,139.2589,139.4139,139.2245,139.4139,3538.0
2017-06-26 14:00:00,161.9,161.9,161.61,161.61,9970.0,139.4139,139.4139,139.1642,139.1642,9970.0
2017-06-26 14:10:00,161.65,161.78,161.59,161.7,3861.0,139.1987,139.3106,139.147,139.2417,3861.0
2017-06-26 14:20:00,161.7,161.75,161.56,161.73,3400.0,139.2417,139.2848,139.1212,139.2675,3400.0
2017-06-26 14:30:00,161.66,161.74,161.54,161.74,5326.0,139.2073,139.2762,139.1039,139.2762,5326.0
2017-06-26 14:40:00,161.75,161.75,161.54,161.59,6946.0,139.2848,139.2848,139.1039,139.147,6946.0
2017-06-26 14:50:00,161.53,161.64,161.38,161.51,5674.0,139.0953,139.19,138.9662,139.0781,5674.0
2017-06-26 15:00:00,161.47,161.81,161.41,161.62,5143.0,139.0437,139.3364,138.992,139.1728,5143.0
2017-06-26 15:10:00,161.65,161.65,161.49,161.63,8648.0,139.1987,139.1987,139.0609,139.1814,8648.0
2017-06-26 15:20:00,161.61,161.7,161.57,161.7,7611.0,139.1642,139.2417,139.1298,139.2417,7611.0
2017-06-26 15:30:00,161.7,161.75,161.62,161.67,7500.0,139.2417,139.2848,139.1728,139.2159,7500.0
2017-06-26 15:40:00,161.62,161.65,161.5,161.56,12056.0,139.1728,139.1987,139.0695,139.1212,12056.0
2017-06-26 15:50:00,161.54,161.59,161.27,161.36,29891.0,139.1039,139.147,138.8714,138.9489,29891.0
2017-06-27 09:30:00,161.62,161.87,160.66,160.66,10717.0,139.1728,139.3881,138.3462,138.3462,10717.0
2017-06-27 09:40:00,160.61,161.04,160.52,160.56,10970.0,138.3031,138.6734,138.2256,138.26,10970.0
2017-06-27 09:50:00,160.42,161.02,160.42,160.78,9731.0,138.1395,138.6562,138.1395,138.4495,9731.0
2017-06-27 10:00:00,160.73,161.1,160.69,160.72,8050.0,138.4064,138.725,138.372,138.3978,8050.0
2017-06-27 10:10:00,160.78,160.87,160.6,160.76,4080.0,138.4495,138.527,138.2945,138.4323,4080.0
2017-06-27 10:20:00,160.78,161.06,160.58,160.7,8553.0,138.4495,138.6906,138.2773,138.3806,8553.0
2017-06-27 10:30:00,160.75,161.22,160.59,161.22,3965.0,138.4237,138.8284,138.2859,138.8284,3965.0
2017-06-27 10:40:00,161.15,161.15,160.95,161.03,9855.0,138.7681,138.7681,138.5959,138.6648,9855.0
2017-06-27 10:50:00,161.05,161.39,161.05,161.11,4256.0,138.682,138.9748,138.682,138.7337,4256.0
2017-06-27 11:00:00,161.04,161.05,160.88,160.94,3712.0,138.6734,138.682,138.5356,138.5873,3712.0
2017-06-27 11:10:00,160.86,161.0,160.55,160.55,15100.0,138.5184,138.6389,138.2514,138.2514,15100.0
2017-06-27 11:20:00,160.58,160.66,160.31,160.37,5655.0,138.2773,138.3462,138.0448,138.0964,5655.0
2017-06-27 11:30:00,160.38,160.4,160.19,160.35,6474.0,138.105,138.1223,137.9414,138.0792,6474.0
2017-06-27 11:40:00,160.35,160.37,160.17,160.24,9833.0,138.0792,138.0964,137.9242,137.9845,9833.0
2017-06-27 11:50:00,160.29,160.29,159.93,160.14,25711.0,138.0275,138.0275,137.7175,137.8984,25711.0
2017-06-27 12:00:00,160.27,160.29,160.01,160.08,13317.0,138.0103,138.0275,137.7864,137.8467,13317.0
2017-06-27 12:10:00,160.16,160.27,160.07,160.15,3800.0,137.9156,138.0103,137.8381,137.907,3800.0
2017-06-27 12:20:00,160.18,160.28,160.01,160.21,3678.0,137.9328,138.0189,137.7864,137.9587,3678.0
2017-06-27 12:30:00,160.16,160.16,159.61,159.78,15900.0,137.9156,137.9156,137.442,137.5884,15900.0
2017-06-27 12:40:00,159.86,159.97,159.71,159.71,2663.0,137.6573,137.752,137.5281,137.5281,2663.0
2017-06-27 12:50:00,159.78,160.09,159.77,160.03,2903.0,137.5884,137.8553,137.5798,137.8037,2903.0
2017-06-27 13:00:00,160.02,160.1,159.83,159.91,7772.0,137.795,137.8639,137.6314,137.7003,7772.0
2017-06-27 13:10:00,159.91,159.97,159.67,159.89,5075.0,137.7003,137.752,137.4937,137.6831,5075.0
2017-06-27 13:20:00,159.96,160.03,159.88,160.01,6560.0,137.7434,137.8037,137.6745,137.7864,6560.0
2017-06-27 13:30:00,159.99,160.06,159.39,159.39,13195.0,137.7692,137.8295,137.2525,137.2525,13195.0
2017-06-27 13:40:00,159.41,159.52,159.09,159.36,10018.0,137.2698,137.3645,136.9942,137.2267,10018.0
2017-06-27 13:50:00,159.45,159.61,159.4,159.49,5249.0,137.3042,137.442,137.2612,137.3387,5249.0
2017-06-27 14:00:00,159.52,159.55,159.4,159.41,4554.0,137.3645,137.3903,137.2612,137.2698,4554.0
2017-06-27 14:10:00,159.43,159.66,159.38,159.66,5574.0,137.287,137.485,137.2439,137.485,5574.0
2017-06-27 14:20:00,159.68,159.83,159.48,159.83,5241.0,137.5023,137.6314,137.33,137.6314,5241.0
2017-06-27 14:30:00,159.86,159.99,159.83,159.88,5043.0,137.6573,137.7692,137.6314,137.6745,5043.0
2017-06-27 14:40:00,159.91,160.15,159.91,160.08,7295.0,137.7003,137.907,137.7003,137.8467,7295.0
2017-06-27 14:50:00,160.06,160.06,159.85,159.87,4102.0,137.8295,137.8295,137.6487,137.6659,4102.0
2017-06-27 15:00:00,159.87,159.97,159.73,159.88,7734.0,137.6659,137.752,137.5453,137.6745,7734.0
2017-06-27 15:10:00,159.9,159.99,159.85,159.87,6311.0,137.6917,137.7692,137.6487,137.6659,6311.0
2017-06-27 15:20:00,159.95,159.95,159.61,159.77,16025.0,137.7348,137.7348,137.442,137.5798,16025.0
2017-06-27 15:30:00,159.78,159.82,159.54,159.8,12016.0,137.5884,137.6228,137.3817,137.6056,12016.0
2017-06-27 15:40:00,159.75,159.85,159.65,159.65,22470.0,137.5625,137.6487,137.4764,137.4764,22470.0
2017-06-27 15:50:00,159.65,159.68,159.31,159.39,50971.0,137.4764,137.5023,137.1837,137.2525,50971.0
2017-06-28 09:30:00,160.31,160.62,160.16,160.31,13006.0,138.0448,138.3117,137.9156,138.0448,13006.0
2017-06-28 09:40:00,160.47,160.65,160.0,160.23,8171.0,138.1825,138.3375,137.7778,137.9759,8171.0
2017-06-28 09:50:00,160.18,160.35,159.93,160.09,12097.0,137.9328,138.0792,137.7175,137.8553,12097.0
2017-06-28 10:00:00,160.08,160.37,159.94,160.17,25641.0,137.8467,138.0964,137.7262,137.9242,25641.0
2017-06-28 10:10:00,160.13,160.25,160.07,160.07,9912.0,137.8898,137.9931,137.8381,137.8381,9912.0
2017-06-28 10:20:00,160.15,160.21,159.71,159.71,12986.0,137.907,137.9587,137.5281,137.5281,12986.0
2017-06-28 10:30:00,159.81,160.03,159.61,159.94,20621.0,137.6142,137.8037,137.442,137.7262,20621.0
2017-06-28 10:40:00,160.01,160.11,159.9,159.9,13639.0,137.7864,137.8725,137.6917,137.6917,13639.0
2017-06-28 10:50:00,159.91,160.12,159.86,159.9,8698.0,137.7003,137.8812,137.6573,137.6917,8698.0
2017-06-28 11:00:00,159.95,160.03,159.93,159.95,9597.0,137.7348,137.8037,137.7175,137.7348,9597.0
2017-06-28 11:10:00,159.96,160.03,159.88,159.92,7503.0,137.7434,137.8037,137.6745,137.7089,7503.0
2017-06-28 11:20:00,159.91,160.01,159.86,159.88,5604.0,137.7003,137.7864,137.6573,137.6745,5604.0
2017-06-28 11:30:00,159.87,160.05,159.87,159.97,13709.0,137.6659,137.8209,137.6659,137.752,13709.0
2017-06-28 11:40:00,159.95,159.98,159.81,159.89,7305.0,137.7348,137.7606,137.6142,137.6831,7305.0
2017-06-28 11:50:00,159.85,160.1,159.85,159.99,15837.0,137.6487,137.8639,137.6487,137.7692,15837.0
2017-06-28 12:00:00,159.99,160.24,159.97,160.18,29536.0,137.7692,137.9845,137.752,137.9328,29536.0
2017-06-28 12:10:00,160.18,160.29,160.02,160.21,13947.0,137.9328,138.0275,137.795,137.9587,13947.0
2017-06-28 12:20:00,160.23,160.38,160.22,160.38,8649.0,137.9759,138.105,137.9673,138.105,8649.0
2017-06-28 12:30:00,160.43,160.62,160.43,160.43,8738.0,138.1481,138.3117,138.1481,138.1481,8738.0
2017-06-28 12:40:00,160.4,160.48,160.33,160.44,10449.0,138.1223,138.1912,138.062,138.1567,10449.0
2017-06-28 12:50:00,160.44,160.47,160.32,160.33,7140.0,138.1567,138.1825,138.0534,138.062,7140.0
2017-06-28 13:00:00,160.32,160.39,160.21,160.35,7733.0,138.0534,138.1137,137.9587,138.0792,7733.0
2017-06-28 13:10:00,160.34,160.37,160.21,160.34,10265.0,138.0706,138.0964,137.9587,138.0706,10265.0
2017-06-28 13:20:00,160.35,160.51,160.3,160.51,5363.0,138.0792,138.217,138.0362,138.217,5363.0
2017-06-28 13:30:00,160.52,160.6,160.45,160.6,6520.0,138.2256,138.2945,138.1653,138.2945,6520.0
2017-06-28 13:40:00,160.54,160.54,160.3,160.48,8366.0,138.2428,138.2428,138.0362,138.1912,8366.0
2017-06-28 13:50:00,160.48,160.55,160.33,160.48,7622.0,138.1912,138.2514,138.062,138.1912,7622.0
2017-06-28 14:00:00,160.48,160.48,160.27,160.36,6240.0,138.1912,138.1912,138.0103,138.0878,6240.0
2017-06-28 14:10:00,160.36,160.4,160.25,160.31,6404.0,138.0878,138.1223,137.9931,138.0448,6404.0
2017-06-28 14:20:00,160.24,160.37,160.17,160.19,6499.0,137.9845,138.0964,137.9242,137.9414,6499.0
2017-06-28 14:30:00,160.25,160.37,160.19,160.24,4700.0,137.9931,138.0964,137.9414,137.9845,4700.0
2017-06-28 14:40:00,160.25,160.51,160.1,160.51,79244.0,137.9931,138.217,137.8639,138.217,79244.0
2017-06-28 14:50:00,160.52,160.59,160.44,160.59,11734.0,138.2256,138.2859,138.1567,138.2859,11734.0
2017-06-28 15:00:00,160.55,160.77,160.55,160.67,5308.0,138.2514,138.4409,138.2514,138.3548,5308.0
2017-06-28 15:10:00,160.67,160.69,160.54,160.57,6522.0,138.3548,138.372,138.2428,138.2687,6522.0
2017-06-28 15:20:00,160.52,160.74,160.5,160.74,8775.0,138.2256,138.415,138.2084,138.415,8775.0
2017-06-28 15:30:00,160.74,160.78,160.52,160.6,11340.0,138.415,138.4495,138.2256,138.2945,11340.0
2017-06-28 15:40:00,160.62,160.76,160.59,160.63,16718.0,138.3117,138.4323,138.2859,138.3203,16718.0
2017-06-28 15:50:00,160.65,160.81,160.43,160.58,45914.0,138.3375,138.4753,138.1481,138.2773,45914.0
2017-06-29 09:30:00,160.93,161.26,160.65,161.24,7369.0,138.5787,138.8628,138.3375,138.8456,7369.0
2017-06-29 09:40:00,160.93,161.57,160.92,161.57,6698.0,138.5787,139.1298,138.57,139.1298,6698.0
2017-06-29 09:50:00,161.63,161.83,161.42,161.49,7282.0,139.1814,139.3537,139.0006,139.0609,7282.0
2017-06-29 10:00:00,161.52,161.52,160.83,161.06,10876.0,139.0867,139.0867,138.4925,138.6906,10876.0
2017-06-29 10:10:00,161.01,161.02,160.57,160.86,16299.0,138.6475,138.6562,138.2687,138.5184,16299.0
2017-06-29 10:20:00,160.77,161.51,160.6,161.17,17007.0,138.4409,139.0781,138.2945,138.7853,17007.0
2017-06-29 10:30:00,161.26,161.97,161.15,161.52,27726.0,138.8628,139.4742,138.7681,139.0867,27726.0
2017-06-29 10:40:00,161.5,162.08,161.24,162.08,10798.0,139.0695,139.5689,138.8456,139.5689,10798.0
2017-06-29 10:50:00,162.1,162.12,161.49,161.53,18780.0,139.5862,139.6034,139.0609,139.0953,18780.0
2017-06-29 11:00:00,161.58,161.88,161.32,161.36,12087.0,139.1384,139.3967,138.9145,138.9489,12087.0
2017-06-29 11:10:00,161.32,161.37,160.84,161.0,15339.0,138.9145,138.9575,138.5012,138.6389,15339.0
2017-06-29 11:20:00,160.99,161.08,160.28,160.35,11902.0,138.6303,138.7078,138.0189,138.0792,11902.0
2017-06-29 11:30:00,160.25,160.27,159.78,159.97,12984.0,137.9931,138.0103,137.5884,137.752,12984.0
2017-06-29 11:40:00,160.0,160.23,159.71,160.02,7700.0,137.7778,137.9759,137.5281,137.795,7700.0
2017-06-29 11:50:00,160.02,160.04,159.69,159.69,7500.0,137.795,137.8123,137.5109,137.5109,7500.0
2017-06-29 12:00:00,159.67,159.97,159.5,159.91,16312.0,137.4937,137.752,137.3473,137.7003,16312.0
2017-06-29 12:10:00,159.91,159.91,159.52,159.76,7775.0,137.7003,137.7003,137.3645,137.5712,7775.0
2017-06-29 12:20:00,159.71,159.74,159.37,159.37,5580.0,137.5281,137.5539,137.2353,137.2353,5580.0
2017-06-29 12:30:00,159.35,159.43,159.09,159.22,9571.0,137.2181,137.287,136.9942,137.1062,9571.0
2017-06-29 12:40:00,159.22,159.32,159.09,159.28,6913.0,137.1062,137.1923,136.9942,137.1578,6913.0
2017-06-29 12:50:00,159.15,159.35,158.95,158.95,4828.0,137.0459,137.2181,136.8737,136.8737,4828.0
2017-06-29 13:00:00,159.11,159.25,158.88,158.91,4846.0,137.0114,137.132,136.8134,136.8392,4846.0
2017-06-29 13:10:00,158.9,158.96,158.67,158.81,13401.0,136.8306,136.8823,136.6325,136.7531,13401.0
2017-06-29 13:20:00,158.74,158.74,158.03,158.27,8975.0,136.6928,136.6928,136.0814,136.2881,8975.0
2017-06-29 13:30:00,158.31,158.8,158.22,158.72,10738.0,136.3225,136.7445,136.245,136.6756,10738.0
2017-06-29 13:40:00,158.82,158.88,158.45,158.5,9982.0,136.7617,136.8134,136.4431,136.4862,9982.0
2017-06-29 13:50:00,158.52,158.6,158.4,158.48,13255.0,136.5034,136.5723,136.4,136.4689,13255.0
2017-06-29 14:00:00,158.48,158.7,158.38,158.51,9412.0,136.4689,136.6584,136.3828,136.4948,9412.0
2017-06-29 14:10:00,158.56,158.84,158.52,158.79,16320.0,136.5378,136.7789,136.5034,136.7359,16320.0
2017-06-29 14:20:00,158.79,159.29,158.79,159.28,6317.0,136.7359,137.1664,136.7359,137.1578,6317.0
2017-06-29 14:30:00,159.27,159.3,158.97,159.06,12187.0,137.1492,137.175,136.8909,136.9684,12187.0
2017-06-29 14:40:00,159.02,159.18,158.96,158.97,10826.0,136.9339,137.0717,136.8823,136.8909,10826.0
2017-06-29 14:50:00,158.97,159.09,158.9,159.09,6192.0,136.8909,136.9942,136.8306,136.9942,6192.0
2017-06-29 15:00:00,159.02,159.25,159.01,159.24,26119.0,136.9339,137.132,136.9253,137.1234,26119.0
2017-06-29 15:10:00,159.2,159.39,159.02,159.37,15696.0,137.0889,137.2525,136.9339,137.2353,15696.0
2017-06-29 15:20:00,159.39,159.39,158.93,158.94,19772.0,137.2525,137.2525,136.8564,136.865,19772.0
2017-06-29 15:30:00,159.01,159.16,158.99,159.14,28736.0,136.9253,137.0545,136.9081,137.0373,28736.0
2017-06-29 15:40:00,159.08,159.19,158.99,158.99,26368.0,136.9856,137.0803,136.9081,136.9081,26368.0
2017-06-29 15:50:00,159.02,159.23,158.77,158.86,86938.0,136.9339,137.1148,136.7187,136.7962,86938.0
2017-06-30 09:30:00,159.37,159.94,159.37,159.65,11750.0,137.2353,137.7262,137.2353,137.4764,11750.0
2017-06-30 09:40:00,159.66,161.04,159.66,161.04,17261.0,137.485,138.6734,137.485,138.6734,17261.0
2017-06-30 09:50:00,160.9,161.28,160.05,160.05,11398.0,138.5528,138.88,137.8209,137.8209,11398.0
2017-06-30 10:00:00,160.18,160.64,160.18,160.56,20717.0,137.9328,138.3289,137.9328,138.26,20717.0
2017-06-30 10:10:00,160.51,160.73,160.24,160.73,4439.0,138.217,138.4064,137.9845,138.4064,4439.0
2017-06-30 10:20:00,160.59,161.38,160.52,161.03,23340.0,138.2859,138.9662,138.2256,138.6648,23340.0
2017-06-30 10:30:00,161.13,161.33,160.94,161.01,8709.0,138.7509,138.9231,138.5873,138.6475,8709.0
2017-06-30 10:40:00,161.09,161.14,160.61,160.72,18943.0,138.7164,138.7595,138.3031,138.3978,18943.0
2017-06-30 10:50:00,160.74,161.41,160.73,161.37,9869.0,138.415,138.992,138.4064,138.9575,9869.0
2017-06-30 11:00:00,161.36,161.61,161.33,161.43,17617.0,138.9489,139.1642,138.9231,139.0092,17617.0
2017-06-30 11:10:00,161.39,161.54,161.22,161.23,8520.0,138.9748,139.1039,138.8284,138.837,8520.0
2017-06-30 11:20:00,161.27,161.37,160.96,161.05,9311.0,138.8714,138.9575,138.6045,138.682,9311.0
2017-06-30 11:30:00,161.04,161.17,160.95,161.11,4866.0,138.6734,138.7853,138.5959,138.7337,4866.0
2017-06-30 11:40:00,161.15,161.58,161.14,161.52,6977.0,138.7681,139.1384,138.7595,139.0867,6977.0
2017-06-30 11:50:00,161.57,161.77,161.43,161.71,8267.0,139.1298,139.302,139.0092,139.2503,8267.0
2017-06-30 12:00:00,161.68,161.71,161.56,161.64,3740.0,139.2245,139.2503,139.1212,139.19,3740.0
2017-06-30 12:10:00,161.63,161.66,161.45,161.46,4764.0,139.1814,139.2073,139.0264,139.035,4764.0
2017-06-30 12:20:00,161.42,161.51,161.24,161.46,3050.0,139.0006,139.0781,138.8456,139.035,3050.0
2017-06-30 12:30:00,161.45,161.53,161.43,161.46,4753.0,139.0264,139.0953,139.0092,139.035,4753.0
2017-06-30 12:40:00,161.41,161.42,161.31,161.31,1893.0,138.992,139.0006,138.9059,138.9059,1893.0
2017-06-30 12:50:00,161.25,161.3,161.17,161.3,5630.0,138.8542,138.8973,138.7853,138.8973,5630.0
2017-06-30 13:00:00,161.34,161.45,161.34,161.45,3275.0,138.9317,139.0264,138.9317,139.0264,3275.0
2017-06-30 13:10:00,161.46,161.59,161.46,161.59,2282.0,139.035,139.147,139.035,139.147,2282.0
2017-06-30 13:20:00,161.64,161.69,161.56,161.59,5400.0,139.19,139.2331,139.1212,139.147,5400.0
2017-06-30 13:30:00,161.55,161.62,161.46,161.55,6836.0,139.1125,139.1728,139.035,139.1125,6836.0
2017-06-30 13:40:00,161.53,161.61,161.53,161.58,2112.0,139.0953,139.1642,139.0953,139.1384,2112.0
2017-06-30 13:50:00,161.61,161.79,161.57,161.78,14493.0,139.1642,139.3192,139.1298,139.3106,14493.0
2017-06-30 14:00:00,161.82,162.03,161.78,161.88,9542.0,139.345,139.5259,139.3106,139.3967,9542.0
2017-06-30 14:10:00,161.94,161.98,161.8,161.94,3749.0,139.4484,139.4828,139.3278,139.4484,3749.0
2017-06-30 14:20:00,162.01,162.16,161.96,162.04,7136.0,139.5087,139.6378,139.4656,139.5345,7136.0
2017-06-30 14:30:00,162.06,162.21,162.06,162.16,7902.0,139.5517,139.6809,139.5517,139.6378,7902.0
2017-06-30 14:40:00,162.09,162.31,162.07,162.31,4834.0,139.5775,139.767,139.5603,139.767,4834.0
2017-06-30 14:50:00,162.39,162.5,162.32,162.38,7147.0,139.8359,139.9306,139.7756,139.8273,7147.0
2017-06-30 15:00:00,162.39,162.44,162.3,162.35,7868.0,139.8359,139.8789,139.7584,139.8014,7868.0
2017-06-30 15:10:00,162.32,162.48,162.21,162.48,11895.0,139.7756,139.9134,139.6809,139.9134,11895.0
2017-06-30 15:20:00,162.45,162.62,162.41,162.61,12701.0,139.8875,140.0339,139.8531,140.0253,12701.0
2017-06-30 15:30:00,162.64,162.68,162.5,162.5,20945.0,140.0512,140.0856,139.9306,139.9306,20945.0
2017-06-30 15:40:00,162.48,162.71,162.37,162.59,23933.0,139.9134,140.1114,139.8187,140.0081,23933.0
2017-06-30 15:50:00,162.6,162.69,161.91,161.95,75598.0,140.0167,140.0942,139.4225,139.457,75598.0
2017-07-03 09:30:00,162.68,163.93,162.14,162.93,37039.0,140.0856,141.162,139.6206,140.3009,37039.0
2017-07-03 09:40:00,162.91,163.45,162.86,162.92,8459.0,140.2837,140.7487,140.2406,140.2923,8459.0
2017-07-03 09:50:00,162.93,162.96,162.28,162.9,28147.0,140.3009,140.3267,139.7412,140.275,28147.0
2017-07-03 10:00:00,162.9,163.45,162.68,163.44,22681.0,140.275,140.7487,140.0856,140.74,22681.0
2017-07-03 10:10:00,163.43,163.74,163.06,163.21,21455.0,140.7314,140.9984,140.4128,140.542,21455.0
2017-07-03 10:20:00,163.2,163.3,162.78,162.94,3602.0,140.5334,140.6195,140.1717,140.3095,3602.0
2017-07-03 10:30:00,162.95,163.06,162.84,163.02,6600.0,140.3181,140.4128,140.2234,140.3784,6600.0
2017-07-03 10:40:00,162.99,163.26,162.98,163.26,4957.0,140.3525,140.585,140.3439,140.585,4957.0
2017-07-03 10:50:00,163.16,163.49,162.95,163.49,11698.0,140.4989,140.7831,140.3181,140.7831,11698.0
2017-07-03 11:00:00,163.46,163.61,163.31,163.47,9898.0,140.7573,140.8864,140.6281,140.7659,9898.0
2017-07-03 11:10:00,163.51,163.6,163.4,163.45,10154.0,140.8003,140.8778,140.7056,140.7487,10154.0
2017-07-03 11:20:00,163.44,163.44,163.17,163.32,8500.0,140.74,140.74,140.5075,140.6367,8500.0
2017-07-03 11:30:00,163.26,163.67,163.26,163.58,10004.0,140.585,140.9381,140.585,140.8606,10004.0
2017-07-03 11:40:00,163.58,163.65,163.21,163.3,9955.0,140.8606,140.9209,140.542,140.6195,9955.0
2017-07-03 11:50:00,163.25,163.43,163.25,163.41,3150.0,140.5764,140.7314,140.5764,140.7142,3150.0
2017-07-03 12:00:00,163.4,163.51,162.85,162.94,13432.0,140.7056,140.8003,140.232,140.3095,13432.0
2017-07-03 12:10:00,162.84,162.89,162.44,162.68,10909.0,140.2234,140.2664,139.8789,140.0856,10909.0
2017-07-03 12:20:00,162.7,162.99,162.61,162.87,10392.0,140.1028,140.3525,140.0253,140.2492,10392.0
2017-07-03 12:30:00,162.95,163.03,162.86,162.93,10940.0,140.3181,140.387,140.2406,140.3009,10940.0
2017-07-03 12:40:00,162.96,163.3,162.87,163.24,16746.0,140.3267,140.6195,140.2492,140.5678,16746.0
2017-07-03 12:50:00,163.21,163.31,162.74,162.77,35950.0,140.542,140.6281,140.1373,140.1631,35950.0
2017-07-05 09:30:00,162.56,163.05,162.23,162.66,66044.0,139.9823,140.4042,139.6981,140.0684,66044.0
2017-07-05 09:40:00,162.7,162.83,162.4,162.56,12795.0,140.1028,140.2148,139.8445,139.9823,12795.0
2017-07-05 09:50:00,162.63,162.94,162.33,162.53,30197.0,140.0425,140.3095,139.7842,139.9564,30197.0
2017-07-05 10:00:00,162.5,162.5,161.91,162.19,19550.0,139.9306,139.9306,139.4225,139.6637,19550.0
2017-07-05 10:10:00,162.22,162.22,161.56,161.76,6500.0,139.6895,139.6895,139.1212,139.2934,6500.0
2017-07-05 10:20:00,161.94,162.18,161.77,162.15,15378.0,139.4484,139.655,139.302,139.6292,15378.0
2017-07-05 10:30:00,162.17,162.49,162.07,162.32,9966.0,139.6464,139.922,139.5603,139.7756,9966.0
2017-07-05 10:40:00,162.35,162.89,162.35,162.44,5030.0,139.8014,140.2664,139.8014,139.8789,5030.0
2017-07-05 10:50:00,162.34,162.56,162.27,162.35,4598.0,139.7928,139.9823,139.7325,139.8014,4598.0
2017-07-05 11:00:00,162.32,162.44,162.26,162.35,6744.0,139.7756,139.8789,139.7239,139.8014,6744.0
2017-07-05 11:10:00,162.39,162.66,162.38,162.62,3600.0,139.8359,140.0684,139.8273,140.0339,3600.0
2017-07-05 11:20:00,162.59,162.73,162.4,162.52,8351.0,140.0081,140.1287,139.8445,139.9478,8351.0
2017-07-05 11:30:00,162.49,162.76,162.18,162.76,11578.0,139.922,140.1545,139.655,140.1545,11578.0
2017-07-05 11:40:00,162.66,162.73,162.52,162.52,5961.0,140.0684,140.1287,139.9478,139.9478,5961.0
2017-07-05 11:50:00,162.57,162.8,162.52,162.66,6962.0,139.9909,140.1889,139.9478,140.0684,6962.0
2017-07-05 12:00:00,162.62,162.66,162.48,162.53,5417.0,140.0339,140.0684,139.9134,139.9564,5417.0
2017-07-05 12:10:00,162.52,162.68,162.37,162.62,4628.0,139.9478,140.0856,139.8187,140.0339,4628.0
2017-07-05 12:20:00,162.68,162.77,162.63,162.77,1700.0,140.0856,140.1631,140.0425,140.1631,1700.0
2017-07-05 12:30:00,162.83,162.89,162.5,162.69,7184.0,140.2148,140.2664,139.9306,140.0942,7184.0
2017-07-05 12:40:00,162.7,162.71,162.54,162.59,1889.0,140.1028,140.1114,139.965,140.0081,1889.0
2017-07-05 12:50:00,162.54,162.92,162.54,162.75,5006.0,139.965,140.2923,139.965,140.1459,5006.0
2017-07-05 13:00:00,162.74,162.81,162.55,162.68,3744.0,140.1373,140.1975,139.9737,140.0856,3744.0
2017-07-05 13:10:00,162.67,162.72,162.57,162.72,3605.0,140.077,140.12,139.9909,140.12,3605.0
2017-07-05 13:20:00,162.72,162.92,162.69,162.69,3803.0,140.12,140.2923,140.0942,140.0942,3803.0
2017-07-05 13:30:00,162.67,162.74,162.54,162.74,5209.0,140.077,140.1373,139.965,140.1373,5209.0
2017-07-05 13:40:00,162.77,162.89,162.7,162.89,2394.0,140.1631,140.2664,140.1028,140.2664,2394.0
2017-07-05 13:50:00,162.91,163.0,162.67,162.67,5271.0,140.2837,140.3612,140.077,140.077,5271.0
2017-07-05 14:00:00,162.71,162.97,162.63,162.74,9957.0,140.1114,140.3353,140.0425,140.1373,9957.0
2017-07-05 14:10:00,162.7,163.2,162.7,162.98,12727.0,140.1028,140.5334,140.1028,140.3439,12727.0
2017-07-05 14:20:00,162.93,163.15,162.83,162.98,8879.0,140.3009,140.4903,140.2148,140.3439,8879.0
2017-07-05 14:30:00,162.92,163.15,162.92,163.1,5971.0,140.2923,140.4903,140.2923,140.4473,5971.0
2017-07-05 14:40:00,163.09,163.18,162.92,162.92,6331.0,140.4387,140.5162,140.2923,140.2923,6331.0
2017-07-05 14:50:00,162.93,162.99,162.78,162.97,9983.0,140.3009,140.3525,140.1717,140.3353,9983.0
2017-07-05 15:00:00,162.97,163.4,162.96,163.4,10476.0,140.3353,140.7056,140.3267,140.7056,10476.0
2017-07-05 15:10:00,163.3,163.55,163.3,163.55,13104.0,140.6195,140.8348,140.6195,140.8348,13104.0
2017-07-05 15:20:00,163.5,163.6,163.44,163.46,15575.0,140.7917,140.8778,140.74,140.7573,15575.0
2017-07-05 15:30:00,163.44,163.73,163.42,163.72,16200.0,140.74,140.9898,140.7228,140.9812,16200.0
2017-07-05 15:40:00,163.71,163.81,163.65,163.71,28877.0,140.9725,141.0587,140.9209,140.9725,28877.0
2017-07-05 15:50:00,163.67,163.72,163.48,163.55,54743.0,140.9381,140.9812,140.7745,140.8348,54743.0
2017-07-06 09:30:00,163.19,163.84,162.61,163.74,10204.0,140.5248,141.0845,140.0253,140.9984,10204.0
2017-07-06 09:40:00,163.04,163.34,162.77,163.17,8871.0,140.3956,140.6539,140.1631,140.5075,8871.0
2017-07-06 09:50:00,163.08,163.58,163.06,163.4,7404.0,140.43,140.8606,140.4128,140.7056,7404.0
2017-07-06 10:00:00,163.49,163.62,163.3,163.4,7611.0,140.7831,140.895,140.6195,140.7056,7611.0
2017-07-06 10:10:00,163.27,163.82,163.27,163.82,4112.0,140.5937,141.0673,140.5937,141.0673,4112.0
2017-07-06 10:20:00,163.82,164.27,163.82,163.96,15017.0,141.0673,141.4548,141.0673,141.1878,15017.0
2017-07-06 10:30:00,163.93,164.15,163.86,164.07,13768.0,141.162,141.3514,141.1017,141.2825,13768.0
2017-07-06 10:40:00,164.29,164.3,163.98,164.23,15366.0,141.472,141.4806,141.205,141.4203,15366.0
2017-07-06 10:50:00,164.17,164.17,163.74,163.96,32681.0,141.3687,141.3687,140.9984,141.1878,32681.0
2017-07-06 11:00:00,164.01,164.49,164.01,164.48,12236.0,141.2309,141.6442,141.2309,141.6356,12236.0
2017-07-06 11:10:00,164.39,164.63,163.83,163.95,9934.0,141.5581,141.7648,141.0759,141.1792,9934.0
2017-07-06 11:20:00,163.99,164.36,163.95,164.15,2555.0,141.2137,141.5323,141.1792,141.3514,2555.0
2017-07-06 11:30:00,164.1,164.22,164.04,164.22,2800.0,141.3084,141.4117,141.2567,141.4117,2800.0
2017-07-06 11:40:00,164.14,164.34,164.11,164.34,4970.0,141.3428,141.515,141.317,141.515,4970.0
2017-07-06 11:50:00,164.39,164.39,164.04,164.14,6847.0,141.5581,141.5581,141.2567,141.3428,6847.0
2017-07-06 12:00:00,164.25,164.4,163.85,163.85,14255.0,141.4375,141.5667,141.0931,141.0931,14255.0
2017-07-06 12:10:00,163.84,163.91,163.7,163.91,2538.0,141.0845,141.1448,140.9639,141.1448,2538.0
2017-07-06 12:20:00,163.9,164.04,163.78,163.83,5400.0,141.1362,141.2567,141.0328,141.0759,5400.0
2017-07-06 12:30:00,163.71,163.91,163.7,163.84,6746.0,140.9725,141.1448,140.9639,141.0845,6746.0
2017-07-06 12:40:00,163.84,163.99,163.74,163.89,13133.0,141.0845,141.2137,140.9984,141.1275,13133.0
2017-07-06 12:50:00,163.94,164.0,163.78,163.92,13696.0,141.1706,141.2223,141.0328,141.1534,13696.0
2017-07-06 13:00:00,163.9,163.91,163.81,163.88,2599.0,141.1362,141.1448,141.0587,141.1189,2599.0
2017-07-06 13:10:00,163.91,164.01,163.79,164.01,3601.0,141.1448,141.2309,141.0414,141.2309,3601.0
2017-07-06 13:20:00,163.99,164.0,163.86,163.97,3315.0,141.2137,141.2223,141.1017,141.1964,3315.0
2017-07-06 13:30:00,163.89,163.96,163.76,163.8,7013.0,141.1275,141.1878,141.0156,141.05,7013.0
2017-07-06 13:40:00,163.77,163.82,163.53,163.6,7620.0,141.0242,141.0673,140.8175,140.8778,7620.0
2017-07-06 13:50:00,163.61,163.67,163.53,163.53,2795.0,140.8864,140.9381,140.8175,140.8175,2795.0
2017-07-06 14:00:00,163.53,163.53,163.34,163.37,9928.0,140.8175,140.8175,140.6539,140.6798,9928.0
2017-07-06 14:10:00,163.42,163.44,163.27,163.27,5051.0,140.7228,140.74,140.5937,140.5937,5051.0
2017-07-06 14:20:00,163.27,163.48,163.26,163.43,2050.0,140.5937,140.7745,140.585,140.7314,2050.0
2017-07-06 14:30:00,163.45,163.51,163.36,163.37,6260.0,140.7487,140.8003,140.6712,140.6798,6260.0
2017-07-06 14:40:00,163.32,163.47,163.23,163.31,6581.0,140.6367,140.7659,140.5592,140.6281,6581.0
2017-07-06 14:50:00,163.34,163.36,163.07,163.22,12128.0,140.6539,140.6712,140.4214,140.5506,12128.0
2017-07-06 15:00:00,163.27,163.55,163.26,163.54,27868.0,140.5937,140.8348,140.585,140.8262,27868.0
2017-07-06 15:10:00,163.49,163.49,163.24,163.36,11562.0,140.7831,140.7831,140.5678,140.6712,11562.0
2017-07-06 15:20:00,163.3,163.3,162.9,162.96,8453.0,140.6195,140.6195,140.275,140.3267,8453.0
2017-07-06 15:30:00,162.87,162.92,162.65,162.71,20751.0,140.2492,140.2923,140.0598,140.1114,20751.0
2017-07-06 15:40:00,162.73,162.78,162.42,162.74,23663.0,140.1287,140.1717,139.8617,140.1373,23663.0
2017-07-06 15:50:00,162.73,162.99,162.7,162.81,51259.0,140.1287,140.3525,140.1028,140.1975,51259.0
2017-07-07 09:30:00,163.12,163.37,162.86,163.08,7490.0,140.4645,140.6798,140.2406,140.43,7490.0
2017-07-07 09:40:00,163.18,163.2,162.51,162.92,7094.0,140.5162,140.5334,139.9392,140.2923,7094.0
2017-07-07 09:50:00,163.14,163.64,163.04,163.64,4150.0,140.4817,140.9123,140.3956,140.9123,4150.0
2017-07-07 10:00:00,163.52,163.55,163.1,163.1,4402.0,140.8089,140.8348,140.4473,140.4473,4402.0
2017-07-07 10:10:00,162.99,163.5,162.95,163.02,5133.0,140.3525,140.7917,140.3181,140.3784,5133.0
2017-07-07 10:20:00,163.09,163.64,163.06,163.17,14647.0,140.4387,140.9123,140.4128,140.5075,14647.0
2017-07-07 10:30:00,163.28,163.43,163.07,163.32,11759.0,140.6023,140.7314,140.4214,140.6367,11759.0
2017-07-07 10:40:00,163.34,163.83,163.34,163.52,21834.0,140.6539,141.0759,140.6539,140.8089,21834.0
2017-07-07 10:50:00,163.54,163.54,163.13,163.43,11785.0,140.8262,140.8262,140.4731,140.7314,11785.0
2017-07-07 11:00:00,163.6,163.69,163.27,163.4,10214.0,140.8778,140.9553,140.5937,140.7056,10214.0
2017-07-07 11:10:00,163.5,163.58,163.27,163.48,19858.0,140.7917,140.8606,140.5937,140.7745,19858.0
2017-07-07 11:20:00,163.43,163.79,163.28,163.79,10731.0,140.7314,141.0414,140.6023,141.0414,10731.0
2017-07-07 11:30:00,163.83,164.31,163.83,164.24,5050.0,141.0759,141.4892,141.0759,141.4289,5050.0
2017-07-07 11:40:00,164.35,164.67,164.35,164.47,10336.0,141.5237,141.7992,141.5237,141.627,10336.0
2017-07-07 11:50:00,164.49,164.69,164.49,164.63,7502.0,141.6442,141.8164,141.6442,141.7648,7502.0
2017-07-07 12:00:00,164.62,164.77,164.58,164.58,2700.0,141.7562,141.8853,141.7217,141.7217,2700.0
2017-07-07 12:10:00,164.58,164.89,164.58,164.61,18994.0,141.7217,141.9887,141.7217,141.7475,18994.0
2017-07-07 12:20:00,164.57,164.65,164.49,164.61,10151.0,141.7131,141.782,141.6442,141.7475,10151.0
2017-07-07 12:30:00,164.6,164.78,164.6,164.66,3300.0,141.7389,141.8939,141.7389,141.7906,3300.0
2017-07-07 12:40:00,164.65,164.81,164.65,164.75,1800.0,141.782,141.9198,141.782,141.8681,1800.0
2017-07-07 12:50:00,164.79,164.91,164.75,164.91,3400.0,141.9025,142.0059,141.8681,142.0059,3400.0
2017-07-07 13:00:00,164.93,165.0,164.88,164.9,7411.0,142.0231,142.0834,141.98,141.9973,7411.0
2017-07-07 13:10:00,164.89,165.2,164.88,165.19,6249.0,141.9887,142.2556,141.98,142.247,6249.0
2017-07-07 13:20:00,165.22,165.31,165.09,165.23,10092.0,142.2728,142.3503,142.1609,142.2814,10092.0
2017-07-07 13:30:00,165.32,165.5,165.25,165.49,10752.0,142.3589,142.5139,142.2987,142.5053,10752.0
2017-07-07 13:40:00,165.46,165.52,165.22,165.4,9050.0,142.4795,142.5312,142.2728,142.4278,9050.0
2017-07-07 13:50:00,165.33,165.48,165.24,165.32,9005.0,142.3675,142.4967,142.29,142.3589,9005.0
2017-07-07 14:00:00,165.4,165.4,165.09,165.2,4397.0,142.4278,142.4278,142.1609,142.2556,4397.0
2017-07-07 14:10:00,165.2,165.2,164.8,164.8,3614.0,142.2556,142.2556,141.9112,141.9112,3614.0
2017-07-07 14:20:00,164.69,164.83,164.5,164.5,9235.0,141.8164,141.937,141.6528,141.6528,9235.0
2017-07-07 14:30:00,164.54,164.7,164.51,164.59,14315.0,141.6873,141.825,141.6614,141.7303,14315.0
2017-07-07 14:40:00,164.53,164.62,164.41,164.54,3388.0,141.6787,141.7562,141.5753,141.6873,3388.0
2017-07-07 14:50:00,164.53,164.58,164.38,164.43,2900.0,141.6787,141.7217,141.5495,141.5925,2900.0
2017-07-07 15:00:00,164.4,164.5,164.33,164.33,6355.0,141.5667,141.6528,141.5064,141.5064,6355.0
2017-07-07 15:10:00,164.33,164.61,164.33,164.55,2867.0,141.5064,141.7475,141.5064,141.6959,2867.0
2017-07-07 15:20:00,164.55,164.72,164.46,164.72,4610.0,141.6959,141.8423,141.6184,141.8423,4610.0
2017-07-07 15:30:00,164.69,164.69,164.35,164.41,9700.0,141.8164,141.8164,141.5237,141.5753,9700.0
2017-07-07 15:40:00,164.43,164.5,164.32,164.39,13368.0,141.5925,141.6528,141.4978,141.5581,13368.0
2017-07-07 15:50:00,164.41,164.56,164.3,164.44,43093.0,141.5753,141.7045,141.4806,141.6012,43093.0
2017-07-10 09:30:00,163.41,164.27,163.36,164.27,19010.0,140.7142,141.4548,140.6712,141.4548,19010.0
2017-07-10 09:40:00,164.22,164.27,163.87,164.23,5700.0,141.4117,141.4548,141.1103,141.4203,5700.0
2017-07-10 09:50:00,164.23,164.29,163.91,164.09,4000.0,141.4203,141.472,141.1448,141.2998,4000.0
2017-07-10 10:00:00,164.0,164.17,163.94,164.01,9684.0,141.2223,141.3687,141.1706,141.2309,9684.0
2017-07-10 10:10:00,163.98,164.26,163.95,164.19,9739.0,141.205,141.4462,141.1792,141.3859,9739.0
2017-07-10 10:20:00,164.24,164.37,164.03,164.19,5572.0,141.4289,141.5409,141.2481,141.3859,5572.0
2017-07-10 10:30:00,164.16,164.21,163.97,164.15,6339.0,141.36,141.4031,141.1964,141.3514,6339.0
2017-07-10 10:40:00,164.13,164.21,163.93,163.99,6656.0,141.3342,141.4031,141.162,141.2137,6656.0
2017-07-10 10:50:00,164.04,164.18,164.01,164.1,3580.0,141.2567,141.3773,141.2309,141.3084,3580.0
2017-07-10 11:00:00,164.1,164.24,164.06,164.17,2874.0,141.3084,141.4289,141.2739,141.3687,2874.0
2017-07-10 11:10:00,164.27,164.33,164.08,164.18,7686.0,141.4548,141.5064,141.2912,141.3773,7686.0
2017-07-10 11:20:00,164.23,164.3,164.17,164.17,4330.0,141.4203,141.4806,141.3687,141.3687,4330.0
2017-07-10 11:30:00,164.22,164.31,164.2,164.2,3434.0,141.4117,141.4892,141.3945,141.3945,3434.0
2017-07-10 11:40:00,164.2,164.27,164.11,164.26,3725.0,141.3945,141.4548,141.317,141.4462,3725.0
2017-07-10 11:50:00,164.3,164.35,164.11,164.32,5904.0,141.4806,141.5237,141.317,141.4978,5904.0
2017-07-10 12:00:00,164.28,164.45,164.26,164.26,3061.0,141.4634,141.6098,141.4462,141.4462,3061.0
2017-07-10 12:10:00,164.3,164.38,164.25,164.33,2694.0,141.4806,141.5495,141.4375,141.5064,2694.0
2017-07-10 12:20:00,164.41,164.55,164.41,164.42,5896.0,141.5753,141.6959,141.5753,141.5839,5896.0
2017-07-10 12:30:00,164.37,164.47,164.36,164.42,2220.0,141.5409,141.627,141.5323,141.5839,2220.0
2017-07-10 12:40:00,164.38,164.5,164.38,164.39,3256.0,141.5495,141.6528,141.5495,141.5581,3256.0
2017-07-10 12:50:00,164.45,164.52,164.41,164.44,697.0,141.6098,141.67,141.5753,141.6012,697.0
2017-07-10 13:00:00,164.47,164.75,164.47,164.75,4947.0,141.627,141.8681,141.627,141.8681,4947.0
2017-07-10 13:10:00,164.71,164.73,164.52,164.55,2867.0,141.8337,141.8509,141.67,141.6959,2867.0
2017-07-10 13:20:00,164.54,164.56,164.44,164.45,3497.0,141.6873,141.7045,141.6012,141.6098,3497.0
2017-07-10 13:30:00,164.5,164.5,164.3,164.3,3609.0,141.6528,141.6528,141.4806,141.4806,3609.0
2017-07-10 13:40:00,164.32,165.12,164.31,165.12,5190.0,141.4978,142.1867,141.4892,142.1867,5190.0
2017-07-10 13:50:00,165.16,165.69,165.16,165.28,7637.0,142.2212,142.6775,142.2212,142.3245,7637.0
2017-07-10 14:00:00,165.32,165.72,165.32,165.72,4639.0,142.3589,142.7034,142.3589,142.7034,4639.0
2017-07-10 14:10:00,165.75,165.8,165.62,165.68,6448.0,142.7292,142.7723,142.6173,142.6689,6448.0
2017-07-10 14:20:00,165.73,165.8,165.62,165.71,3939.0,142.712,142.7723,142.6173,142.6948,3939.0
2017-07-10 14:30:00,165.7,165.78,165.54,165.62,7564.0,142.6862,142.755,142.5484,142.6173,7564.0
2017-07-10 14:40:00,165.58,165.58,165.15,165.15,4560.0,142.5828,142.5828,142.2125,142.2125,4560.0
2017-07-10 14:50:00,165.13,165.25,164.92,164.99,7016.0,142.1953,142.2987,142.0145,142.0748,7016.0
2017-07-10 15:00:00,164.99,164.99,164.76,164.77,6655.0,142.0748,142.0748,141.8767,141.8853,6655.0
2017-07-10 15:10:00,164.74,164.9,164.65,164.76,7487.0,141.8595,141.9973,141.782,141.8767,7487.0
2017-07-10 15:20:00,164.76,164.9,164.72,164.9,8961.0,141.8767,141.9973,141.8423,141.9973,8961.0
2017-07-10 15:30:00,164.9,165.07,164.8,165.02,15295.0,141.9973,142.1437,141.9112,142.1006,15295.0
2017-07-10 15:40:00,165.01,165.14,164.92,164.92,22716.0,142.092,142.2039,142.0145,142.0145,22716.0
2017-07-10 15:50:00,164.87,164.91,164.69,164.75,41514.0,141.9714,142.0059,141.8164,141.8681,41514.0
2017-07-11 09:30:00,164.59,164.65,164.11,164.65,6729.0,141.7303,141.782,141.317,141.782,6729.0
2017-07-11 09:40:00,164.51,164.82,164.17,164.17,6700.0,141.6614,141.9284,141.3687,141.3687,6700.0
2017-07-11 09:50:00,164.32,164.64,164.23,164.49,6786.0,141.4978,141.7734,141.4203,141.6442,6786.0
2017-07-11 10:00:00,164.34,164.83,164.22,164.22,23934.0,141.515,141.937,141.4117,141.4117,23934.0
2017-07-11 10:10:00,164.35,164.54,164.17,164.17,4354.0,141.5237,141.6873,141.3687,141.3687,4354.0
2017-07-11 10:20:00,164.13,164.5,164.1,164.45,3301.0,141.3342,141.6528,141.3084,141.6098,3301.0
2017-07-11 10:30:00,164.55,164.55,164.27,164.45,8225.0,141.6959,141.6959,141.4548,141.6098,8225.0
2017-07-11 10:40:00,164.5,164.69,164.33,164.33,10531.0,141.6528,141.8164,141.5064,141.5064,10531.0
2017-07-11 10:50:00,164.3,164.58,164.25,164.55,4765.0,141.4806,141.7217,141.4375,141.6959,4765.0
2017-07-11 11:00:00,164.56,164.57,164.33,164.35,7284.0,141.7045,141.7131,141.5064,141.5237,7284.0
2017-07-11 11:10:00,164.33,164.39,164.16,164.16,11680.0,141.5064,141.5581,141.36,141.36,11680.0
2017-07-11 11:20:00,164.13,164.18,163.18,163.51,10677.0,141.3342,141.3773,140.5162,140.8003,10677.0
2017-07-11 11:30:00,163.68,164.28,163.63,164.1,15116.0,140.9467,141.4634,140.9037,141.3084,15116.0
2017-07-11 11:40:00,164.21,164.52,164.15,164.47,5870.0,141.4031,141.67,141.3514,141.627,5870.0
2017-07-11 11:50:00,164.37,164.68,164.36,164.4,4850.0,141.5409,141.8078,141.5323,141.5667,4850.0
2017-07-11 12:00:00,164.45,164.5,164.13,164.35,7872.0,141.6098,141.6528,141.3342,141.5237,7872.0
2017-07-11 12:10:00,164.36,164.4,164.0,164.13,14090.0,141.5323,141.5667,141.2223,141.3342,14090.0
2017-07-11 12:20:00,164.03,164.23,163.99,164.16,9052.0,141.2481,141.4203,141.2137,141.36,9052.0
2017-07-11 12:30:00,164.22,164.31,164.08,164.31,7500.0,141.4117,141.4892,141.2912,141.4892,7500.0
2017-07-11 12:40:00,164.23,164.49,164.1,164.37,7826.0,141.4203,141.6442,141.3084,141.5409,7826.0
2017-07-11 12:50:00,164.38,164.48,164.06,164.11,6228.0,141.5495,141.6356,141.2739,141.317,6228.0
2017-07-11 13:00:00,164.17,164.4,164.08,164.28,11295.0,141.3687,141.5667,141.2912,141.4634,11295.0
2017-07-11 13:10:00,164.2,164.31,164.12,164.26,7561.0,141.3945,141.4892,141.3256,141.4462,7561.0
2017-07-11 13:20:00,164.26,164.27,163.95,164.05,11179.0,141.4462,141.4548,141.1792,141.2653,11179.0
2017-07-11 13:30:00,164.01,164.22,163.88,164.18,9835.0,141.2309,141.4117,141.1189,141.3773,9835.0
2017-07-11 13:40:00,164.21,164.71,164.21,164.62,8601.0,141.4031,141.8337,141.4031,141.7562,8601.0
2017-07-11 13:50:00,164.63,164.68,164.27,164.48,9564.0,141.7648,141.8078,141.4548,141.6356,9564.0
2017-07-11 14:00:00,164.49,164.56,164.35,164.47,8435.0,141.6442,141.7045,141.5237,141.627,8435.0
2017-07-11 14:10:00,164.47,164.47,164.38,164.41,5820.0,141.627,141.627,141.5495,141.5753,5820.0
2017-07-11 14:20:00,164.42,164.57,164.4,164.52,27093.0,141.5839,141.7131,141.5667,141.67,27093.0
2017-07-11 14:30:00,164.53,164.53,164.33,164.33,7566.0,141.6787,141.6787,141.5064,141.5064,7566.0
2017-07-11 14:40:00,164.32,164.53,164.25,164.25,4702.0,141.4978,141.6787,141.4375,141.4375,4702.0
2017-07-11 14:50:00,164.26,164.36,164.17,164.36,8868.0,141.4462,141.5323,141.3687,141.5323,8868.0
2017-07-11 15:00:00,164.34,164.48,164.23,164.4,15200.0,141.515,141.6356,141.4203,141.5667,15200.0
2017-07-11 15:10:00,164.4,164.51,164.31,164.31,11928.0,141.5667,141.6614,141.4892,141.4892,11928.0
2017-07-11 15:20:00,164.3,164.38,164.19,164.2,14376.0,141.4806,141.5495,141.3859,141.3945,14376.0
2017-07-11 15:30:00,164.18,164.46,164.17,164.42,19168.0,141.3773,141.6184,141.3687,141.5839,19168.0
2017-07-11 15:40:00,164.43,164.43,164.17,164.23,28513.0,141.5925,141.5925,141.3687,141.4203,28513.0
2017-07-11 15:50:00,164.21,164.3,164.08,164.17,57362.0,141.4031,141.4806,141.2912,141.3687,57362.0
2017-07-12 09:30:00,164.87,165.83,164.87,165.8,18118.0,141.9714,142.7981,141.9714,142.7723,18118.0
2017-07-12 09:40:00,165.9,166.03,165.08,165.56,4421.0,142.8584,142.9703,142.1523,142.5656,4421.0
2017-07-12 09:50:00,165.69,165.74,165.17,165.17,5044.0,142.6775,142.7206,142.2298,142.2298,5044.0
2017-07-12 10:00:00,165.18,165.37,164.63,165.37,12524.0,142.2384,142.402,141.7648,142.402,12524.0
2017-07-12 10:10:00,165.42,165.48,165.14,165.46,6706.0,142.445,142.4967,142.2039,142.4795,6706.0
2017-07-12 10:20:00,165.46,165.52,165.18,165.52,12328.0,142.4795,142.5312,142.2384,142.5312,12328.0
2017-07-12 10:30:00,165.52,165.59,165.12,165.2,5396.0,142.5312,142.5914,142.1867,142.2556,5396.0
2017-07-12 10:40:00,165.24,165.52,165.04,165.48,8203.0,142.29,142.5312,142.1178,142.4967,8203.0
2017-07-12 10:50:00,165.45,165.58,165.1,165.13,7287.0,142.4709,142.5828,142.1695,142.1953,7287.0
2017-07-12 11:00:00,164.89,165.0,164.79,164.92,1945.0,141.9887,142.0834,141.9025,142.0145,1945.0
2017-07-12 11:10:00,164.99,165.32,164.99,165.24,5635.0,142.0748,142.3589,142.0748,142.29,5635.0
2017-07-12 11:20:00,165.15,165.19,165.07,165.09,12014.0,142.2125,142.247,142.1437,142.1609,12014.0
2017-07-12 11:30:00,165.04,165.14,164.81,165.02,4801.0,142.1178,142.2039,141.9198,142.1006,4801.0
2017-07-12 11:40:00,165.06,165.14,164.86,165.11,5416.0,142.135,142.2039,141.9628,142.1781,5416.0
2017-07-12 11:50:00,165.06,165.18,164.95,165.01,6923.0,142.135,142.2384,142.0403,142.092,6923.0
2017-07-12 12:00:00,165.02,165.17,165.0,165.16,1800.0,142.1006,142.2298,142.0834,142.2212,1800.0
2017-07-12 12:10:00,165.2,165.2,164.9,164.9,4491.0,142.2556,142.2556,141.9973,141.9973,4491.0
2017-07-12 12:20:00,165.0,165.19,164.96,165.09,8453.0,142.0834,142.247,142.0489,142.1609,8453.0
2017-07-12 12:30:00,165.13,165.22,165.06,165.14,6647.0,142.1953,142.2728,142.135,142.2039,6647.0
2017-07-12 12:40:00,165.13,165.13,164.99,165.04,3820.0,142.1953,142.1953,142.0748,142.1178,3820.0
2017-07-12 12:50:00,165.04,165.21,165.03,165.2,1702.0,142.1178,142.2642,142.1092,142.2556,1702.0
2017-07-12 13:00:00,165.25,165.31,165.19,165.19,5206.0,142.2987,142.3503,142.247,142.247,5206.0
2017-07-12 13:10:00,165.2,165.24,165.05,165.05,2103.0,142.2556,142.29,142.1264,142.1264,2103.0
2017-07-12 13:20:00,165.03,165.13,164.95,165.07,9239.0,142.1092,142.1953,142.0403,142.1437,9239.0
2017-07-12 13:30:00,165.1,165.18,165.09,165.18,1000.0,142.1695,142.2384,142.1609,142.2384,1000.0
2017-07-12 13:40:00,165.18,165.18,165.11,165.12,3931.0,142.2384,142.2384,142.1781,142.1867,3931.0
2017-07-12 13:50:00,165.1,165.27,165.07,165.27,3700.0,142.1695,142.3159,142.1437,142.3159,3700.0
2017-07-12 14:00:00,165.28,165.28,165.17,165.22,2859.0,142.3245,142.3245,142.2298,142.2728,2859.0
2017-07-12 14:10:00,165.24,165.51,165.24,165.33,6500.0,142.29,142.5225,142.29,142.3675,6500.0
2017-07-12 14:20:00,165.26,165.48,165.26,165.48,3893.0,142.3073,142.4967,142.3073,142.4967,3893.0
2017-07-12 14:30:00,165.48,165.48,165.39,165.44,5773.0,142.4967,142.4967,142.4192,142.4623,5773.0
2017-07-12 14:40:00,165.46,165.56,165.37,165.56,8901.0,142.4795,142.5656,142.402,142.5656,8901.0
2017-07-12 14:50:00,165.51,165.69,165.46,165.56,12338.0,142.5225,142.6775,142.4795,142.5656,12338.0
2017-07-12 15:00:00,165.59,165.6,165.39,165.6,11282.0,142.5914,142.6,142.4192,142.6,11282.0
2017-07-12 15:10:00,165.59,165.76,165.49,165.7,10348.0,142.5914,142.7378,142.5053,142.6862,10348.0
2017-07-12 15:20:00,165.73,165.83,165.61,165.82,13377.0,142.712,142.7981,142.6087,142.7895,13377.0
2017-07-12 15:30:00,165.84,165.86,165.57,165.72,18874.0,142.8067,142.8239,142.5742,142.7034,18874.0
2017-07-12 15:40:00,165.7,165.86,165.54,165.7,31224.0,142.6862,142.8239,142.5484,142.6862,31224.0
2017-07-12 15:50:00,165.67,165.76,165.62,165.72,61815.0,142.6603,142.7378,142.6173,142.7034,61815.0
2017-07-13 09:30:00,165.73,166.45,165.68,166.3,16510.0,142.712,143.332,142.6689,143.2028,16510.0
2017-07-13 09:40:00,166.33,166.41,165.94,166.03,4857.0,143.2287,143.2975,142.8928,142.9703,4857.0
2017-07-13 09:50:00,165.95,166.04,165.83,165.83,3584.0,142.9014,142.9789,142.7981,142.7981,3584.0
2017-07-13 10:00:00,165.79,165.79,165.39,165.71,8536.0,142.7637,142.7637,142.4192,142.6948,8536.0
2017-07-13 10:10:00,165.74,165.99,165.36,165.61,17552.0,142.7206,142.9359,142.3934,142.6087,17552.0
2017-07-13 10:20:00,165.64,165.67,165.11,165.2,17443.0,142.6345,142.6603,142.1781,142.2556,17443.0
2017-07-13 10:30:00,165.15,165.42,165.08,165.11,6600.0,142.2125,142.445,142.1523,142.1781,6600.0
2017-07-13 10:40:00,165.05,165.56,165.04,165.31,29147.0,142.1264,142.5656,142.1178,142.3503,29147.0
2017-07-13 10:50:00,165.39,165.81,165.3,165.54,9584.0,142.4192,142.7809,142.3417,142.5484,9584.0
2017-07-13 11:00:00,165.52,166.0,165.46,165.77,11380.0,142.5312,142.9445,142.4795,142.7464,11380.0
2017-07-13 11:10:00,165.72,165.83,165.53,165.67,12840.0,142.7034,142.7981,142.5398,142.6603,12840.0
2017-07-13 11:20:00,165.6,165.92,165.56,165.71,12494.0,142.6,142.8756,142.5656,142.6948,12494.0
2017-07-13 11:30:00,165.72,165.88,165.45,165.45,7109.0,142.7034,142.8412,142.4709,142.4709,7109.0
2017-07-13 11:40:00,165.46,165.68,165.46,165.68,6568.0,142.4795,142.6689,142.4795,142.6689,6568.0
2017-07-13 11:50:00,165.68,165.81,165.64,165.81,3700.0,142.6689,142.7809,142.6345,142.7809,3700.0
2017-07-13 12:00:00,165.79,165.79,165.51,165.53,6108.0,142.7637,142.7637,142.5225,142.5398,6108.0
2017-07-13 12:10:00,165.52,165.61,165.38,165.38,12053.0,142.5312,142.6087,142.4106,142.4106,12053.0
2017-07-13 12:20:00,165.34,165.46,165.3,165.42,15241.0,142.3762,142.4795,142.3417,142.445,15241.0
2017-07-13 12:30:00,165.4,165.63,165.31,165.55,17023.0,142.4278,142.6259,142.3503,142.557,17023.0
2017-07-13 12:40:00,165.6,165.71,165.45,165.67,9287.0,142.6,142.6948,142.4709,142.6603,9287.0
2017-07-13 12:50:00,165.72,165.75,165.53,165.61,11285.0,142.7034,142.7292,142.5398,142.6087,11285.0
2017-07-13 13:00:00,165.63,165.67,165.51,165.64,4954.0,142.6259,142.6603,142.5225,142.6345,4954.0
2017-07-13 13:10:00,165.62,165.62,165.45,165.55,16037.0,142.6173,142.6173,142.4709,142.557,16037.0
2017-07-13 13:20:00,165.56,165.75,165.5,165.59,4683.0,142.5656,142.7292,142.5139,142.5914,4683.0
2017-07-13 13:30:00,165.56,165.61,165.45,165.55,3544.0,142.5656,142.6087,142.4709,142.557,3544.0
2017-07-13 13:40:00,165.55,165.65,165.47,165.51,4933.0,142.557,142.6431,142.4881,142.5225,4933.0
2017-07-13 13:50:00,165.6,165.84,165.6,165.8,5072.0,142.6,142.8067,142.6,142.7723,5072.0
2017-07-13 14:00:00,165.77,165.85,165.7,165.77,5223.0,142.7464,142.8153,142.6862,142.7464,5223.0
2017-07-13 14:10:00,165.77,165.89,165.69,165.89,5309.0,142.7464,142.8498,142.6775,142.8498,5309.0
2017-07-13 14:20:00,165.84,165.84,165.48,165.48,7582.0,142.8067,142.8067,142.4967,142.4967,7582.0
2017-07-13 14:30:00,165.46,165.68,165.46,165.61,7700.0,142.4795,142.6689,142.4795,142.6087,7700.0
2017-07-13 14:40:00,165.61,165.64,165.5,165.61,10956.0,142.6087,142.6345,142.5139,142.6087,10956.0
2017-07-13 14:50:00,165.62,165.79,165.52,165.79,13465.0,142.6173,142.7637,142.5312,142.7637,13465.0
2017-07-13 15:00:00,165.77,165.77,165.61,165.67,11776.0,142.7464,142.7464,142.6087,142.6603,11776.0
2017-07-13 15:10:00,165.7,165.81,165.52,165.55,10930.0,142.6862,142.7809,142.5312,142.557,10930.0
2017-07-13 15:20:00,165.55,165.67,165.43,165.54,11000.0,142.557,142.6603,142.4537,142.5484,11000.0
2017-07-13 15:30:00,165.54,165.72,165.44,165.67,15905.0,142.5484,142.7034,142.4623,142.6603,15905.0
2017-07-13 15:40:00,165.64,165.84,165.62,165.76,19289.0,142.6345,142.8067,142.6173,142.7378,19289.0
2017-07-13 15:50:00,165.77,165.92,165.64,165.67,43500.0,142.7464,142.8756,142.6345,142.6603,43500.0
2017-07-14 09:30:00,166.06,167.11,165.79,167.01,21930.0,142.9962,143.9003,142.7637,143.8142,21930.0
2017-07-14 09:40:00,167.06,167.26,166.51,166.98,15782.0,143.8573,144.0295,143.3837,143.7884,15782.0
2017-07-14 09:50:00,166.67,166.72,166.29,166.48,10727.0,143.5214,143.5645,143.1942,143.3578,10727.0
2017-07-14 10:00:00,166.47,166.47,166.04,166.05,8500.0,143.3492,143.3492,142.9789,142.9875,8500.0
2017-07-14 10:10:00,166.18,166.45,165.98,166.25,16402.0,143.0995,143.332,142.9273,143.1598,16402.0
2017-07-14 10:20:00,166.25,166.4,166.16,166.25,8741.0,143.1598,143.2889,143.0823,143.1598,8741.0
2017-07-14 10:30:00,166.3,166.67,166.24,166.67,20036.0,143.2028,143.5214,143.1512,143.5214,20036.0
2017-07-14 10:40:00,166.64,166.88,166.59,166.88,12141.0,143.4956,143.7023,143.4525,143.7023,12141.0
2017-07-14 10:50:00,166.91,167.04,166.83,166.99,7405.0,143.7281,143.84,143.6592,143.797,7405.0
2017-07-14 11:00:00,166.95,166.99,166.55,166.62,14022.0,143.7625,143.797,143.4181,143.4784,14022.0
2017-07-14 11:10:00,166.64,166.85,166.62,166.62,12650.0,143.4956,143.6764,143.4784,143.4784,12650.0
2017-07-14 11:20:00,166.61,166.7,166.51,166.53,20095.0,143.4698,143.5473,143.3837,143.4009,20095.0
2017-07-14 11:30:00,166.53,166.79,166.53,166.74,3839.0,143.4009,143.6248,143.4009,143.5817,3839.0
2017-07-14 11:40:00,166.76,166.98,166.72,166.88,7076.0,143.5989,143.7884,143.5645,143.7023,7076.0
2017-07-14 11:50:00,166.88,166.93,166.77,166.91,7668.0,143.7023,143.7453,143.6075,143.7281,7668.0
2017-07-14 12:00:00,166.9,166.98,166.69,166.69,8391.0,143.7195,143.7884,143.5387,143.5387,8391.0
2017-07-14 12:10:00,166.67,166.84,166.51,166.82,7483.0,143.5214,143.6678,143.3837,143.6506,7483.0
2017-07-14 12:20:00,166.82,167.09,166.82,167.01,4819.0,143.6506,143.8831,143.6506,143.8142,4819.0
2017-07-14 12:30:00,167.1,167.13,166.91,167.02,10557.0,143.8917,143.9175,143.7281,143.8228,10557.0
2017-07-14 12:40:00,166.96,167.12,166.94,167.08,15010.0,143.7712,143.9089,143.7539,143.8745,15010.0
2017-07-14 12:50:00,167.1,167.27,167.06,167.12,8312.0,143.8917,144.0381,143.8573,143.9089,8312.0
2017-07-14 13:00:00,167.11,167.22,167.07,167.14,6682.0,143.9003,143.995,143.8659,143.9262,6682.0
2017-07-14 13:10:00,167.14,167.27,167.14,167.21,3974.0,143.9262,144.0381,143.9262,143.9864,3974.0
2017-07-14 13:20:00,167.25,167.27,167.13,167.19,6681.0,144.0209,144.0381,143.9175,143.9692,6681.0
2017-07-14 13:30:00,167.13,167.16,166.97,166.99,5286.0,143.9175,143.9434,143.7798,143.797,5286.0
2017-07-14 13:40:00,166.98,167.05,166.92,167.05,7565.0,143.7884,143.8487,143.7367,143.8487,7565.0
2017-07-14 13:50:00,166.99,167.11,166.97,167.01,6640.0,143.797,143.9003,143.7798,143.8142,6640.0
2017-07-14 14:00:00,167.05,167.45,167.0,167.44,10573.0,143.8487,144.1931,143.8056,144.1845,10573.0
2017-07-14 14:10:00,167.39,167.59,167.39,167.59,13428.0,144.1414,144.3137,144.1414,144.3137,13428.0
2017-07-14 14:20:00,167.56,167.67,167.5,167.61,9069.0,144.2878,144.3825,144.2362,144.3309,9069.0
2017-07-14 14:30:00,167.66,167.76,167.59,167.59,16165.0,144.3739,144.46,144.3137,144.3137,16165.0
2017-07-14 14:40:00,167.57,167.57,167.22,167.24,13695.0,144.2964,144.2964,143.995,144.0123,13695.0
2017-07-14 14:50:00,167.32,167.36,167.16,167.34,7944.0,144.0812,144.1156,143.9434,144.0984,7944.0
2017-07-14 15:00:00,167.34,167.35,167.13,167.29,20005.0,144.0984,144.107,143.9175,144.0553,20005.0
2017-07-14 15:10:00,167.3,167.58,167.3,167.58,9598.0,144.0639,144.305,144.0639,144.305,9598.0
2017-07-14 15:20:00,167.58,167.71,167.53,167.67,17350.0,144.305,144.417,144.262,144.3825,17350.0
2017-07-14 15:30:00,167.69,167.8,167.64,167.8,25585.0,144.3998,144.4945,144.3567,144.4945,25585.0
2017-07-14 15:40:00,167.8,167.8,167.56,167.59,27946.0,144.4945,144.4945,144.2878,144.3137,27946.0
2017-07-14 15:50:00,167.6,167.61,167.18,167.35,71193.0,144.3223,144.3309,143.9606,144.107,71193.0
2017-07-17 09:30:00,167.2,167.34,166.68,167.03,8313.0,143.9778,144.0984,143.53,143.8314,8313.0
2017-07-17 09:40:00,167.13,167.13,166.51,166.73,6400.0,143.9175,143.9175,143.3837,143.5731,6400.0
2017-07-17 09:50:00,166.68,166.85,166.33,166.36,16133.0,143.53,143.6764,143.2287,143.2545,16133.0
2017-07-17 10:00:00,166.34,166.41,166.16,166.19,11300.0,143.2373,143.2975,143.0823,143.1081,11300.0
2017-07-17 10:10:00,166.22,166.62,166.19,166.26,7474.0,143.1339,143.4784,143.1081,143.1684,7474.0
2017-07-17 10:20:00,166.28,166.52,166.21,166.23,7041.0,143.1856,143.3923,143.1253,143.1425,7041.0
2017-07-17 10:30:00,166.26,166.62,166.18,166.62,24091.0,143.1684,143.4784,143.0995,143.4784,24091.0
2017-07-17 10:40:00,166.61,166.67,166.42,166.47,11090.0,143.4698,143.5214,143.3062,143.3492,11090.0
2017-07-17 10:50:00,166.5,166.6,166.41,166.56,6336.0,143.375,143.4612,143.2975,143.4267,6336.0
2017-07-17 11:00:00,166.56,166.79,166.56,166.69,10070.0,143.4267,143.6248,143.4267,143.5387,10070.0
2017-07-17 11:10:00,166.68,166.81,166.68,166.69,5184.0,143.53,143.642,143.53,143.5387,5184.0
2017-07-17 11:20:00,166.66,166.69,166.47,166.58,3390.0,143.5128,143.5387,143.3492,143.4439,3390.0
2017-07-17 11:30:00,166.58,166.58,166.2,166.22,5070.0,143.4439,143.4439,143.1167,143.1339,5070.0
2017-07-17 11:40:00,166.26,166.26,166.09,166.16,10016.0,143.1684,143.1684,143.022,143.0823,10016.0
2017-07-17 11:50:00,166.19,166.53,166.11,166.53,12255.0,143.1081,143.4009,143.0392,143.4009,12255.0
2017-07-17 12:00:00,166.5,166.53,166.41,166.44,12706.0,143.375,143.4009,143.2975,143.3234,12706.0
2017-07-17 12:10:00,166.46,166.56,166.38,166.54,14058.0,143.3406,143.4267,143.2717,143.4095,14058.0
2017-07-17 12:20:00,166.55,166.64,166.53,166.64,3448.0,143.4181,143.4956,143.4009,143.4956,3448.0
2017-07-17 12:30:00,166.74,166.74,166.58,166.69,4500.0,143.5817,143.5817,143.4439,143.5387,4500.0
2017-07-17 12:40:00,166.67,166.74,166.51,166.62,5194.0,143.5214,143.5817,143.3837,143.4784,5194.0
2017-07-17 12:50:00,166.61,166.61,166.47,166.47,14187.0,143.4698,143.4698,143.3492,143.3492,14187.0
2017-07-17 13:00:00,166.49,166.57,166.44,166.57,13410.0,143.3664,143.4353,143.3234,143.4353,13410.0
2017-07-17 13:10:00,166.58,166.61,166.49,166.52,4821.0,143.4439,143.4698,143.3664,143.3923,4821.0
2017-07-17 13:20:00,166.44,166.53,166.41,166.53,5818.0,143.3234,143.4009,143.2975,143.4009,5818.0
2017-07-17 13:30:00,166.54,166.61,166.49,166.56,22952.0,143.4095,143.4698,143.3664,143.4267,22952.0
2017-07-17 13:40:00,166.56,166.56,166.39,166.53,10714.0,143.4267,143.4267,143.2803,143.4009,10714.0
2017-07-17 13:50:00,166.53,166.6,166.44,166.55,5687.0,143.4009,143.4612,143.3234,143.4181,5687.0
2017-07-17 14:00:00,166.57,166.58,166.47,166.47,3805.0,143.4353,143.4439,143.3492,143.3492,3805.0
2017-07-17 14:10:00,166.44,166.51,166.31,166.47,4250.0,143.3234,143.3837,143.2114,143.3492,4250.0
2017-07-17 14:20:00,166.51,166.69,166.51,166.68,6446.0,143.3837,143.5387,143.3837,143.53,6446.0
2017-07-17 14:30:00,166.7,166.71,166.44,166.53,4636.0,143.5473,143.5559,143.3234,143.4009,4636.0
2017-07-17 14:40:00,166.54,166.58,166.45,166.5,7851.0,143.4095,143.4439,143.332,143.375,7851.0
2017-07-17 14:50:00,166.5,166.6,166.48,166.54,2720.0,143.375,143.4612,143.3578,143.4095,2720.0
2017-07-17 15:00:00,166.53,166.58,166.31,166.31,7411.0,143.4009,143.4439,143.2114,143.2114,7411.0
2017-07-17 15:10:00,166.31,166.52,166.21,166.51,7777.0,143.2114,143.3923,143.1253,143.3837,7777.0
2017-07-17 15:20:00,166.52,166.52,166.36,166.39,3876.0,143.3923,143.3923,143.2545,143.2803,3876.0
2017-07-17 15:30:00,166.38,166.52,166.36,166.52,9256.0,143.2717,143.3923,143.2545,143.3923,9256.0
2017-07-17 15:40:00,166.48,166.48,166.28,166.31,12995.0,143.3578,143.3578,143.1856,143.2114,12995.0
2017-07-17 15:50:00,166.33,166.42,166.28,166.3,31591.0,143.2287,143.3062,143.1856,143.2028,31591.0
2017-07-18 09:30:00,166.0,166.12,165.21,166.12,18418.0,142.9445,143.0478,142.2642,143.0478,18418.0
2017-07-18 09:40:00,166.09,166.11,165.92,166.0,1400.0,143.022,143.0392,142.8756,142.9445,1400.0
2017-07-18 09:50:00,165.94,166.18,165.68,165.72,9243.0,142.8928,143.0995,142.6689,142.7034,9243.0
2017-07-18 10:00:00,165.73,165.98,165.7,165.98,9377.0,142.712,142.9273,142.6862,142.9273,9377.0
2017-07-18 10:10:00,165.94,166.0,165.73,165.8,14065.0,142.8928,142.9445,142.712,142.7723,14065.0
2017-07-18 10:20:00,165.8,165.99,165.73,165.74,4880.0,142.7723,142.9359,142.712,142.7206,4880.0
2017-07-18 10:30:00,165.72,165.72,165.15,165.18,7286.0,142.7034,142.7034,142.2125,142.2384,7286.0
2017-07-18 10:40:00,165.19,165.24,165.0,165.24,13429.0,142.247,142.29,142.0834,142.29,13429.0
2017-07-18 10:50:00,165.29,165.64,165.27,165.57,14441.0,142.3331,142.6345,142.3159,142.5742,14441.0
2017-07-18 11:00:00,165.55,165.78,165.51,165.61,5684.0,142.557,142.755,142.5225,142.6087,5684.0
2017-07-18 11:10:00,165.57,165.62,165.38,165.39,7410.0,142.5742,142.6173,142.4106,142.4192,7410.0
2017-07-18 11:20:00,165.44,165.6,165.41,165.55,6261.0,142.4623,142.6,142.4364,142.557,6261.0
2017-07-18 11:30:00,165.52,165.66,165.46,165.47,5600.0,142.5312,142.6517,142.4795,142.4881,5600.0
2017-07-18 11:40:00,165.55,165.59,165.47,165.51,5312.0,142.557,142.5914,142.4881,142.5225,5312.0
2017-07-18 11:50:00,165.5,165.69,165.46,165.65,5750.0,142.5139,142.6775,142.4795,142.6431,5750.0
2017-07-18 12:00:00,165.59,165.79,165.55,165.71,16619.0,142.5914,142.7637,142.557,142.6948,16619.0
2017-07-18 12:10:00,165.72,165.93,165.72,165.84,16220.0,142.7034,142.8842,142.7034,142.8067,16220.0
2017-07-18 12:20:00,165.79,165.87,165.79,165.8,1980.0,142.7637,142.8325,142.7637,142.7723,1980.0
2017-07-18 12:30:00,165.9,165.9,165.73,165.73,2356.0,142.8584,142.8584,142.712,142.712,2356.0
2017-07-18 12:40:00,165.76,165.86,165.75,165.76,3629.0,142.7378,142.8239,142.7292,142.7378,3629.0
2017-07-18 12:50:00,165.69,165.7,165.57,165.64,2946.0,142.6775,142.6862,142.5742,142.6345,2946.0
2017-07-18 13:00:00,165.57,165.59,165.44,165.55,3263.0,142.5742,142.5914,142.4623,142.557,3263.0
2017-07-18 13:10:00,165.52,165.69,165.52,165.69,1500.0,142.5312,142.6775,142.5312,142.6775,1500.0
2017-07-18 13:20:00,165.61,165.64,165.45,165.45,5455.0,142.6087,142.6345,142.4709,142.4709,5455.0
2017-07-18 13:30:00,165.5,165.52,165.25,165.35,6276.0,142.5139,142.5312,142.2987,142.3848,6276.0
2017-07-18 13:40:00,165.35,165.42,165.33,165.38,4249.0,142.3848,142.445,142.3675,142.4106,4249.0
2017-07-18 13:50:00,165.32,165.35,165.26,165.31,5048.0,142.3589,142.3848,142.3073,142.3503,5048.0
2017-07-18 14:00:00,165.32,165.36,165.26,165.33,7321.0,142.3589,142.3934,142.3073,142.3675,7321.0
2017-07-18 14:10:00,165.36,165.47,165.3,165.45,12157.0,142.3934,142.4881,142.3417,142.4709,12157.0
2017-07-18 14:20:00,165.48,165.52,165.31,165.37,8001.0,142.4967,142.5312,142.3503,142.402,8001.0
2017-07-18 14:30:00,165.39,165.51,165.36,165.49,6080.0,142.4192,142.5225,142.3934,142.5053,6080.0
2017-07-18 14:40:00,165.45,165.52,165.41,165.51,9100.0,142.4709,142.5312,142.4364,142.5225,9100.0
2017-07-18 14:50:00,165.54,165.54,165.39,165.43,16901.0,142.5484,142.5484,142.4192,142.4537,16901.0
2017-07-18 15:00:00,165.44,165.49,165.41,165.41,9568.0,142.4623,142.5053,142.4364,142.4364,9568.0
2017-07-18 15:10:00,165.39,165.43,165.23,165.33,15843.0,142.4192,142.4537,142.2814,142.3675,15843.0
2017-07-18 15:20:00,165.32,165.36,165.26,165.33,18430.0,142.3589,142.3934,142.3073,142.3675,18430.0
2017-07-18 15:30:00,165.33,165.39,165.27,165.37,24581.0,142.3675,142.4192,142.3159,142.402,24581.0
2017-07-18 15:40:00,165.38,165.39,165.29,165.33,24158.0,142.4106,142.4192,142.3331,142.3675,24158.0
2017-07-18 15:50:00,165.34,165.55,165.29,165.5,61292.0,142.3762,142.557,142.3331,142.5139,61292.0
2017-07-19 09:30:00,165.5,166.17,165.5,166.09,20034.0,142.5139,143.0909,142.5139,143.022,20034.0
2017-07-19 09:40:00,165.81,166.04,165.51,165.52,2770.0,142.7809,142.9789,142.5225,142.5312,2770.0
2017-07-19 09:50:00,165.62,165.93,165.58,165.91,9463.0,142.6173,142.8842,142.5828,142.867,9463.0
2017-07-19 10:00:00,165.87,166.15,165.66,165.73,12603.0,142.8325,143.0737,142.6517,142.712,12603.0
2017-07-19 10:10:00,165.59,165.59,165.34,165.52,4305.0,142.5914,142.5914,142.3762,142.5312,4305.0
2017-07-19 10:20:00,165.53,166.22,165.52,165.88,20592.0,142.5398,143.1339,142.5312,142.8412,20592.0
2017-07-19 10:30:00,166.09,166.44,165.94,166.26,5308.0,143.022,143.3234,142.8928,143.1684,5308.0
2017-07-19 10:40:00,166.21,166.35,166.18,166.33,1900.0,143.1253,143.2459,143.0995,143.2287,1900.0
2017-07-19 10:50:00,166.33,166.47,166.19,166.27,5666.0,143.2287,143.3492,143.1081,143.177,5666.0
2017-07-19 11:00:00,166.34,166.39,165.94,165.97,14967.0,143.2373,143.2803,142.8928,142.9187,14967.0
2017-07-19 11:10:00,165.94,166.15,165.75,166.08,24174.0,142.8928,143.0737,142.7292,143.0134,24174.0
2017-07-19 11:20:00,166.17,166.35,166.06,166.22,9340.0,143.0909,143.2459,142.9962,143.1339,9340.0
2017-07-19 11:30:00,166.22,166.34,166.19,166.27,24590.0,143.1339,143.2373,143.1081,143.177,24590.0
2017-07-19 11:40:00,166.28,166.33,165.98,166.0,13894.0,143.1856,143.2287,142.9273,142.9445,13894.0
2017-07-19 11:50:00,166.06,166.1,165.86,165.94,10890.0,142.9962,143.0306,142.8239,142.8928,10890.0
2017-07-19 12:00:00,165.97,166.08,165.86,166.03,12107.0,142.9187,143.0134,142.8239,142.9703,12107.0
2017-07-19 12:10:00,166.0,166.36,165.89,166.34,14643.0,142.9445,143.2545,142.8498,143.2373,14643.0
2017-07-19 12:20:00,166.3,166.35,166.23,166.34,3141.0,143.2028,143.2459,143.1425,143.2373,3141.0
2017-07-19 12:30:00,166.27,166.33,166.21,166.32,7554.0,143.177,143.2287,143.1253,143.22,7554.0
2017-07-19 12:40:00,166.36,166.41,166.26,166.26,2033.0,143.2545,143.2975,143.1684,143.1684,2033.0
2017-07-19 12:50:00,166.25,166.41,166.24,166.37,2376.0,143.1598,143.2975,143.1512,143.2631,2376.0
2017-07-19 13:00:00,166.39,166.45,166.34,166.45,3262.0,143.2803,143.332,143.2373,143.332,3262.0
2017-07-19 13:10:00,166.45,166.54,166.36,166.36,1596.0,143.332,143.4095,143.2545,143.2545,1596.0
2017-07-19 13:20:00,166.36,166.62,166.36,166.54,3155.0,143.2545,143.4784,143.2545,143.4095,3155.0
2017-07-19 13:30:00,166.56,166.62,166.47,166.55,1936.0,143.4267,143.4784,143.3492,143.4181,1936.0
2017-07-19 13:40:00,166.52,166.56,166.52,166.55,1679.0,143.3923,143.4267,143.3923,143.4181,1679.0
2017-07-19 13:50:00,166.6,166.65,166.58,166.61,2131.0,143.4612,143.5042,143.4439,143.4698,2131.0
2017-07-19 14:00:00,166.58,166.68,166.55,166.56,4279.0,143.4439,143.53,143.4181,143.4267,4279.0
2017-07-19 14:10:00,166.58,166.6,166.53,166.59,5331.0,143.4439,143.4612,143.4009,143.4525,5331.0
2017-07-19 14:20:00,166.56,166.57,166.47,166.53,1772.0,143.4267,143.4353,143.3492,143.4009,1772.0
2017-07-19 14:30:00,166.55,166.64,166.52,166.59,7659.0,143.4181,143.4956,143.3923,143.4525,7659.0
2017-07-19 14:40:00,166.61,166.96,166.55,166.95,17980.0,143.4698,143.7712,143.4181,143.7625,17980.0
2017-07-19 14:50:00,166.97,167.33,166.96,167.11,17363.0,143.7798,144.0898,143.7712,143.9003,17363.0
2017-07-19 15:00:00,167.09,167.15,167.0,167.01,3179.0,143.8831,143.9348,143.8056,143.8142,3179.0
2017-07-19 15:10:00,167.04,167.15,166.97,167.09,4671.0,143.84,143.9348,143.7798,143.8831,4671.0
2017-07-19 15:20:00,167.09,167.29,167.06,167.29,28880.0,143.8831,144.0553,143.8573,144.0553,28880.0
2017-07-19 15:30:00,167.25,167.33,167.14,167.19,10324.0,144.0209,144.0898,143.9262,143.9692,10324.0
2017-07-19 15:40:00,167.21,167.26,167.08,167.08,30032.0,143.9864,144.0295,143.8745,143.8745,30032.0
2017-07-19 15:50:00,167.1,167.37,167.03,167.31,77354.0,143.8917,144.1242,143.8314,144.0725,77354.0
2017-07-20 09:30:00,167.18,167.97,166.73,166.84,12165.0,143.9606,144.6409,143.5731,143.6678,12165.0
2017-07-20 09:40:00,166.96,166.99,166.31,166.31,10964.0,143.7712,143.797,143.2114,143.2114,10964.0
2017-07-20 09:50:00,166.29,166.68,166.01,166.37,7006.0,143.1942,143.53,142.9531,143.2631,7006.0
2017-07-20 10:00:00,166.64,166.64,166.19,166.39,11920.0,143.4956,143.4956,143.1081,143.2803,11920.0
2017-07-20 10:10:00,166.43,166.81,166.39,166.54,13231.0,143.3148,143.642,143.2803,143.4095,13231.0
2017-07-20 10:20:00,166.48,166.88,166.26,166.31,20308.0,143.3578,143.7023,143.1684,143.2114,20308.0
2017-07-20 10:30:00,166.45,166.45,165.76,165.85,6618.0,143.332,143.332,142.7378,142.8153,6618.0
2017-07-20 10:40:00,165.85,166.03,165.63,165.8,9535.0,142.8153,142.9703,142.6259,142.7723,9535.0
2017-07-20 10:50:00,165.83,166.3,165.68,166.28,9301.0,142.7981,143.2028,142.6689,143.1856,9301.0
2017-07-20 11:00:00,166.2,167.15,166.16,166.93,34609.0,143.1167,143.9348,143.0823,143.7453,34609.0
2017-07-20 11:10:00,166.8,167.04,166.63,166.64,12683.0,143.6334,143.84,143.487,143.4956,12683.0
2017-07-20 11:20:00,166.64,166.91,166.54,166.7,6415.0,143.4956,143.7281,143.4095,143.5473,6415.0
2017-07-20 11:30:00,166.72,166.72,166.45,166.62,13486.0,143.5645,143.5645,143.332,143.4784,13486.0
2017-07-20 11:40:00,166.63,166.85,166.5,166.83,5097.0,143.487,143.6764,143.375,143.6592,5097.0
2017-07-20 11:50:00,166.78,166.85,166.71,166.83,5100.0,143.6162,143.6764,143.5559,143.6592,5100.0
2017-07-20 12:00:00,166.76,166.79,166.5,166.68,7816.0,143.5989,143.6248,143.375,143.53,7816.0
2017-07-20 12:10:00,166.67,167.06,166.63,167.06,5706.0,143.5214,143.8573,143.487,143.8573,5706.0
2017-07-20 12:20:00,166.96,167.11,166.88,166.93,5800.0,143.7712,143.9003,143.7023,143.7453,5800.0
2017-07-20 12:30:00,166.93,167.31,166.93,167.17,7595.0,143.7453,144.0725,143.7453,143.952,7595.0
2017-07-20 12:40:00,167.11,167.11,166.98,167.09,4098.0,143.9003,143.9003,143.7884,143.8831,4098.0
2017-07-20 12:50:00,167.08,167.14,167.02,167.1,3200.0,143.8745,143.9262,143.8228,143.8917,3200.0
2017-07-20 13:00:00,167.1,167.18,167.08,167.17,6260.0,143.8917,143.9606,143.8745,143.952,6260.0
2017-07-20 13:10:00,167.13,167.22,167.1,167.18,2000.0,143.9175,143.995,143.8917,143.9606,2000.0
2017-07-20 13:20:00,167.22,167.31,167.19,167.26,3082.0,143.995,144.0725,143.9692,144.0295,3082.0
2017-07-20 13:30:00,167.19,167.25,167.15,167.17,7199.0,143.9692,144.0209,143.9348,143.952,7199.0
2017-07-20 13:40:00,167.2,167.2,166.94,166.94,4271.0,143.9778,143.9778,143.7539,143.7539,4271.0
2017-07-20 13:50:00,166.92,166.98,166.85,166.88,4861.0,143.7367,143.7884,143.6764,143.7023,4861.0
2017-07-20 14:00:00,166.89,167.13,166.87,167.12,7116.0,143.7109,143.9175,143.6937,143.9089,7116.0
2017-07-20 14:10:00,167.11,167.11,166.94,166.99,7201.0,143.9003,143.9003,143.7539,143.797,7201.0
2017-07-20 14:20:00,167.02,167.07,166.9,166.9,7382.0,143.8228,143.8659,143.7195,143.7195,7382.0
2017-07-20 14:30:00,166.93,166.96,166.84,166.92,8102.0,143.7453,143.7712,143.6678,143.7367,8102.0
2017-07-20 14:40:00,166.93,167.31,166.93,167.2,34754.0,143.7453,144.0725,143.7453,143.9778,34754.0
2017-07-20 14:50:00,167.15,167.27,167.14,167.21,12015.0,143.9348,144.0381,143.9262,143.9864,12015.0
2017-07-20 15:00:00,167.25,167.32,167.12,167.31,9435.0,144.0209,144.0812,143.9089,144.0725,9435.0
2017-07-20 15:10:00,167.29,167.56,167.24,167.33,31911.0,144.0553,144.2878,144.0123,144.0898,31911.0
2017-07-20 15:20:00,167.38,167.45,167.06,167.14,13616.0,144.1328,144.1931,143.8573,143.9262,13616.0
2017-07-20 15:30:00,167.15,167.15,166.95,166.95,24039.0,143.9348,143.9348,143.7625,143.7625,24039.0
2017-07-20 15:40:00,166.93,166.96,166.67,166.83,26121.0,143.7453,143.7712,143.5214,143.6592,26121.0
2017-07-20 15:50:00,166.82,166.98,166.74,166.82,69816.0,143.6506,143.7884,143.5817,143.6506,69816.0
2017-07-21 09:30:00,165.96,166.63,165.31,165.53,47388.0,142.91,143.487,142.3503,142.5398,47388.0
2017-07-21 09:40:00,165.54,165.54,165.0,165.33,12717.0,142.5484,142.5484,142.0834,142.3675,12717.0
2017-07-21 09:50:00,165.33,165.49,165.0,165.0,16893.0,142.3675,142.5053,142.0834,142.0834,16893.0
2017-07-21 10:00:00,165.0,165.06,164.28,164.49,16609.0,142.0834,142.135,141.4634,141.6442,16609.0
2017-07-21 10:10:00,164.51,164.61,164.19,164.19,13340.0,141.6614,141.7475,141.3859,141.3859,13340.0
2017-07-21 10:20:00,164.19,164.43,164.07,164.42,17594.0,141.3859,141.5925,141.2825,141.5839,17594.0
2017-07-21 10:30:00,164.39,164.72,164.36,164.61,24390.0,141.5581,141.8423,141.5323,141.7475,24390.0
2017-07-21 10:40:00,164.64,164.64,164.16,164.16,13901.0,141.7734,141.7734,141.36,141.36,13901.0
2017-07-21 10:50:00,164.19,164.29,164.02,164.16,7334.0,141.3859,141.472,141.2395,141.36,7334.0
2017-07-21 11:00:00,164.11,164.19,163.93,164.07,9673.0,141.317,141.3859,141.162,141.2825,9673.0
2017-07-21 11:10:00,164.15,164.36,164.12,164.32,3828.0,141.3514,141.5323,141.3256,141.4978,3828.0
2017-07-21 11:20:00,164.46,164.57,164.4,164.5,13378.0,141.6184,141.7131,141.5667,141.6528,13378.0
2017-07-21 11:30:00,164.51,164.54,164.43,164.5,4852.0,141.6614,141.6873,141.5925,141.6528,4852.0
2017-07-21 11:40:00,164.51,164.57,164.46,164.48,6122.0,141.6614,141.7131,141.6184,141.6356,6122.0
2017-07-21 11:50:00,164.52,164.57,164.48,164.49,6950.0,141.67,141.7131,141.6356,141.6442,6950.0
2017-07-21 12:00:00,164.52,164.57,164.51,164.56,6740.0,141.67,141.7131,141.6614,141.7045,6740.0
2017-07-21 12:10:00,164.53,164.56,164.46,164.5,1951.0,141.6787,141.7045,141.6184,141.6528,1951.0
2017-07-21 12:20:00,164.56,164.57,164.46,164.56,4186.0,141.7045,141.7131,141.6184,141.7045,4186.0
2017-07-21 12:30:00,164.54,164.77,164.52,164.75,3951.0,141.6873,141.8853,141.67,141.8681,3951.0
2017-07-21 12:40:00,164.76,164.87,164.74,164.87,900.0,141.8767,141.9714,141.8595,141.9714,900.0
2017-07-21 12:50:00,164.88,164.94,164.83,164.93,3161.0,141.98,142.0317,141.937,142.0231,3161.0
2017-07-21 13:00:00,164.84,164.99,164.84,164.99,3500.0,141.9456,142.0748,141.9456,142.0748,3500.0
2017-07-21 13:10:00,165.0,165.1,164.99,165.1,3700.0,142.0834,142.1695,142.0748,142.1695,3700.0
2017-07-21 13:20:00,165.09,165.14,164.97,165.09,4040.0,142.1609,142.2039,142.0575,142.1609,4040.0
2017-07-21 13:30:00,165.08,165.09,164.82,164.85,3933.0,142.1523,142.1609,141.9284,141.9542,3933.0
2017-07-21 13:40:00,164.83,164.85,164.73,164.78,9433.0,141.937,141.9542,141.8509,141.8939,9433.0
2017-07-21 13:50:00,164.74,164.99,164.72,164.9,4530.0,141.8595,142.0748,141.8423,141.9973,4530.0
2017-07-21 14:00:00,164.91,164.94,164.82,164.85,4796.0,142.0059,142.0317,141.9284,141.9542,4796.0
2017-07-21 14:10:00,164.86,165.06,164.85,165.06,11626.0,141.9628,142.135,141.9542,142.135,11626.0
2017-07-21 14:20:00,165.09,165.11,165.03,165.06,1864.0,142.1609,142.1781,142.1092,142.135,1864.0
2017-07-21 14:30:00,165.05,165.19,165.05,165.15,4247.0,142.1264,142.247,142.1264,142.2125,4247.0
2017-07-21 14:40:00,165.17,165.18,165.07,165.13,4995.0,142.2298,142.2384,142.1437,142.1953,4995.0
2017-07-21 14:50:00,165.15,165.16,165.08,165.08,5408.0,142.2125,142.2212,142.1523,142.1523,5408.0
2017-07-21 15:00:00,165.12,165.2,165.05,165.05,7568.0,142.1867,142.2556,142.1264,142.1264,7568.0
2017-07-21 15:10:00,165.04,165.05,164.97,164.97,7474.0,142.1178,142.1264,142.0575,142.0575,7474.0
2017-07-21 15:20:00,165.0,165.02,164.91,164.92,5991.0,142.0834,142.1006,142.0059,142.0145,5991.0
2017-07-21 15:30:00,164.92,165.07,164.92,165.03,9578.0,142.0145,142.1437,142.0145,142.1092,9578.0
2017-07-21 15:40:00,165.03,165.1,165.01,165.07,21658.0,142.1092,142.1695,142.092,142.1437,21658.0
2017-07-21 15:50:00,165.08,165.17,164.95,165.12,73314.0,142.1523,142.2298,142.0403,142.1867,73314.0
2017-07-24 09:30:00,165.24,165.47,164.68,164.91,23122.0,142.29,142.4881,141.8078,142.0059,23122.0
2017-07-24 09:40:00,164.92,165.15,164.65,164.98,14186.0,142.0145,142.2125,141.782,142.0662,14186.0
2017-07-24 09:50:00,165.04,165.14,164.76,164.84,45731.0,142.1178,142.2039,141.8767,141.9456,45731.0
2017-07-24 10:00:00,164.83,165.05,164.2,164.31,26405.0,141.937,142.1264,141.3945,141.4892,26405.0
2017-07-24 10:10:00,164.35,164.53,164.14,164.37,10692.0,141.5237,141.6787,141.3428,141.5409,10692.0
2017-07-24 10:20:00,164.36,164.39,163.63,163.91,8840.0,141.5323,141.5581,140.9037,141.1448,8840.0
2017-07-24 10:30:00,163.94,164.0,163.67,163.9,10980.0,141.1706,141.2223,140.9381,141.1362,10980.0
2017-07-24 10:40:00,163.92,164.19,163.92,163.99,20141.0,141.1534,141.3859,141.1534,141.2137,20141.0
2017-07-24 10:50:00,164.01,164.03,163.6,163.69,14000.0,141.2309,141.2481,140.8778,140.9553,14000.0
2017-07-24 11:00:00,163.69,164.03,163.65,163.99,18625.0,140.9553,141.2481,140.9209,141.2137,18625.0
2017-07-24 11:10:00,163.98,164.0,163.84,163.92,12505.0,141.205,141.2223,141.0845,141.1534,12505.0
2017-07-24 11:20:00,163.88,164.02,163.81,164.01,13287.0,141.1189,141.2395,141.0587,141.2309,13287.0
2017-07-24 11:30:00,164.0,164.16,163.96,164.03,14165.0,141.2223,141.36,141.1878,141.2481,14165.0
2017-07-24 11:40:00,164.05,164.2,164.0,164.12,12671.0,141.2653,141.3945,141.2223,141.3256,12671.0
2017-07-24 11:50:00,164.15,164.23,164.07,164.16,7801.0,141.3514,141.4203,141.2825,141.36,7801.0
2017-07-24 12:00:00,164.18,164.18,164.07,164.12,12437.0,141.3773,141.3773,141.2825,141.3256,12437.0
2017-07-24 12:10:00,164.12,164.15,163.98,163.98,10368.0,141.3256,141.3514,141.205,141.205,10368.0
2017-07-24 12:20:00,163.98,164.03,163.91,163.95,8931.0,141.205,141.2481,141.1448,141.1792,8931.0
2017-07-24 12:30:00,163.97,164.17,163.97,164.13,10508.0,141.1964,141.3687,141.1964,141.3342,10508.0
2017-07-24 12:40:00,164.1,164.37,163.97,164.37,5902.0,141.3084,141.5409,141.1964,141.5409,5902.0
2017-07-24 12:50:00,164.31,164.37,164.25,164.32,6530.0,141.4892,141.5409,141.4375,141.4978,6530.0
2017-07-24 13:00:00,164.33,164.38,164.27,164.33,4534.0,141.5064,141.5495,141.4548,141.5064,4534.0
2017-07-24 13:10:00,164.38,164.42,164.22,164.22,4335.0,141.5495,141.5839,141.4117,141.4117,4335.0
2017-07-24 13:20:00,164.27,164.29,164.0,164.02,16920.0,141.4548,141.472,141.2223,141.2395,16920.0
2017-07-24 13:30:00,164.05,164.08,163.92,163.93,13116.0,141.2653,141.2912,141.1534,141.162,13116.0
2017-07-24 13:40:00,163.97,164.02,163.93,163.98,9677.0,141.1964,141.2395,141.162,141.205,9677.0
2017-07-24 13:50:00,163.99,164.01,163.88,163.89,6464.0,141.2137,141.2309,141.1189,141.1275,6464.0
2017-07-24 14:00:00,163.96,164.04,163.95,164.01,13608.0,141.1878,141.2567,141.1792,141.2309,13608.0
2017-07-24 14:10:00,164.0,164.13,164.0,164.09,20651.0,141.2223,141.3342,141.2223,141.2998,20651.0
2017-07-24 14:20:00,164.08,164.13,163.94,163.96,11121.0,141.2912,141.3342,141.1706,141.1878,11121.0
2017-07-24 14:30:00,164.01,164.37,164.01,164.3,5763.0,141.2309,141.5409,141.2309,141.4806,5763.0
2017-07-24 14:40:00,164.31,164.31,164.17,164.18,7133.0,141.4892,141.4892,141.3687,141.3773,7133.0
2017-07-24 14:50:00,164.18,164.34,164.17,164.2,9576.0,141.3773,141.515,141.3687,141.3945,9576.0
2017-07-24 15:00:00,164.23,164.33,164.2,164.33,9384.0,141.4203,141.5064,141.3945,141.5064,9384.0
2017-07-24 15:10:00,164.33,164.33,164.17,164.17,10983.0,141.5064,141.5064,141.3687,141.3687,10983.0
2017-07-24 15:20:00,164.19,164.3,164.16,164.24,13778.0,141.3859,141.4806,141.36,141.4289,13778.0
2017-07-24 15:30:00,164.24,164.3,164.16,164.21,18448.0,141.4289,141.4806,141.36,141.4031,18448.0
2017-07-24 15:40:00,164.22,164.32,164.12,164.13,32265.0,141.4117,141.4978,141.3256,141.3342,32265.0
2017-07-24 15:50:00,164.12,164.14,163.87,163.97,111218.0,141.3256,141.3428,141.1103,141.1964,111218.0
2017-07-25 09:30:00,166.31,166.31,165.27,166.06,49957.0,143.2114,143.2114,142.3159,142.9962,49957.0
2017-07-25 09:40:00,165.96,166.03,164.87,164.9,24907.0,142.91,142.9703,141.9714,141.9973,24907.0
2017-07-25 09:50:00,165.07,165.1,164.3,164.36,28519.0,142.1437,142.1695,141.4806,141.5323,28519.0
2017-07-25 10:00:00,164.37,164.46,162.64,162.64,46988.0,141.5409,141.6184,140.0512,140.0512,46988.0
2017-07-25 10:10:00,162.64,162.73,161.77,162.53,26045.0,140.0512,140.1287,139.302,139.9564,26045.0
2017-07-25 10:20:00,162.53,163.65,162.53,163.65,10776.0,139.9564,140.9209,139.9564,140.9209,10776.0
2017-07-25 10:30:00,163.64,163.72,163.32,163.32,13646.0,140.9123,140.9812,140.6367,140.6367,13646.0
2017-07-25 10:40:00,163.39,163.42,163.06,163.08,15608.0,140.697,140.7228,140.4128,140.43,15608.0
2017-07-25 10:50:00,163.1,163.41,162.88,163.17,15887.0,140.4473,140.7142,140.2578,140.5075,15887.0
2017-07-25 11:00:00,163.18,163.91,163.1,163.8,22299.0,140.5162,141.1448,140.4473,141.05,22299.0
2017-07-25 11:10:00,163.87,164.09,163.71,164.04,15688.0,141.1103,141.2998,140.9725,141.2567,15688.0
2017-07-25 11:20:00,163.99,164.02,163.67,163.91,11020.0,141.2137,141.2395,140.9381,141.1448,11020.0
2017-07-25 11:30:00,163.83,164.02,163.7,163.87,21136.0,141.0759,141.2395,140.9639,141.1103,21136.0
2017-07-25 11:40:00,163.92,164.01,163.79,164.0,6815.0,141.1534,141.2309,141.0414,141.2223,6815.0
2017-07-25 11:50:00,164.0,164.21,163.84,163.84,9674.0,141.2223,141.4031,141.0845,141.0845,9674.0
2017-07-25 12:00:00,163.82,164.22,163.82,164.13,8300.0,141.0673,141.4117,141.0673,141.3342,8300.0
2017-07-25 12:10:00,164.13,164.19,164.04,164.06,10772.0,141.3342,141.3859,141.2567,141.2739,10772.0
2017-07-25 12:20:00,164.04,164.05,163.75,163.78,18772.0,141.2567,141.2653,141.007,141.0328,18772.0
2017-07-25 12:30:00,163.75,163.8,163.42,163.42,24048.0,141.007,141.05,140.7228,140.7228,24048.0
2017-07-25 12:40:00,163.46,163.52,163.45,163.5,17504.0,140.7573,140.8089,140.7487,140.7917,17504.0
2017-07-25 12:50:00,163.5,163.63,163.46,163.51,13055.0,140.7917,140.9037,140.7573,140.8003,13055.0
2017-07-25 13:00:00,163.53,163.55,163.47,163.52,11305.0,140.8175,140.8348,140.7659,140.8089,11305.0
2017-07-25 13:10:00,163.51,163.52,163.11,163.15,13544.0,140.8003,140.8089,140.4559,140.4903,13544.0
2017-07-25 13:20:00,163.18,163.19,162.97,162.99,12476.0,140.5162,140.5248,140.3353,140.3525,12476.0
2017-07-25 13:30:00,163.03,163.16,163.02,163.11,16299.0,140.387,140.4989,140.3784,140.4559,16299.0
2017-07-25 13:40:00,163.09,163.12,163.04,163.09,15733.0,140.4387,140.4645,140.3956,140.4387,15733.0
2017-07-25 13:50:00,163.07,163.07,162.92,162.94,11832.0,140.4214,140.4214,140.2923,140.3095,11832.0
2017-07-25 14:00:00,162.94,163.03,162.91,162.99,16644.0,140.3095,140.387,140.2837,140.3525,16644.0
2017-07-25 14:10:00,163.0,163.01,162.76,162.76,20205.0,140.3612,140.3698,140.1545,140.1545,20205.0
2017-07-25 14:20:00,162.8,162.95,162.77,162.95,13962.0,140.1889,140.3181,140.1631,140.3181,13962.0
2017-07-25 14:30:00,162.99,163.1,162.93,162.95,22168.0,140.3525,140.4473,140.3009,140.3181,22168.0
2017-07-25 14:40:00,162.97,163.0,162.8,163.0,20625.0,140.3353,140.3612,140.1889,140.3612,20625.0
2017-07-25 14:50:00,162.99,163.1,162.97,163.04,21558.0,140.3525,140.4473,140.3353,140.3956,21558.0
2017-07-25 15:00:00,163.05,163.07,162.82,162.82,29660.0,140.4042,140.4214,140.2062,140.2062,29660.0
2017-07-25 15:10:00,162.84,162.96,162.83,162.88,20413.0,140.2234,140.3267,140.2148,140.2578,20413.0
2017-07-25 15:20:00,162.88,162.89,162.54,162.59,36493.0,140.2578,140.2664,139.965,140.0081,36493.0
2017-07-25 15:30:00,162.59,162.76,162.45,162.56,66528.0,140.0081,140.1545,139.8875,139.9823,66528.0
2017-07-25 15:40:00,162.55,163.14,162.46,163.14,65304.0,139.9737,140.4817,139.8962,140.4817,65304.0
2017-07-25 15:50:00,163.11,163.53,163.0,163.12,134960.0,140.4559,140.8175,140.3612,140.4645,134960.0
2017-07-26 09:30:00,158.49,161.76,158.0,159.8,181792.0,136.4775,139.2934,136.0556,137.6056,181792.0
2017-07-26 09:40:00,159.68,160.44,159.5,159.55,130894.0,137.5023,138.1567,137.3473,137.3903,130894.0
2017-07-26 09:50:00,159.59,161.22,159.13,160.31,80500.0,137.4248,138.8284,137.0287,138.0448,80500.0
2017-07-26 10:00:00,160.37,160.56,159.53,159.61,42479.0,138.0964,138.26,137.3731,137.442,42479.0
2017-07-26 10:10:00,159.6,160.3,159.51,160.14,26760.0,137.4334,138.0362,137.3559,137.8984,26760.0
2017-07-26 10:20:00,160.19,160.76,160.09,160.67,53313.0,137.9414,138.4323,137.8553,138.3548,53313.0
2017-07-26 10:30:00,160.72,160.73,160.25,160.44,41497.0,138.3978,138.4064,137.9931,138.1567,41497.0
2017-07-26 10:40:00,160.35,161.32,160.09,161.05,41681.0,138.0792,138.9145,137.8553,138.682,41681.0
2017-07-26 10:50:00,161.15,162.24,161.03,161.48,54340.0,138.7681,139.7067,138.6648,139.0523,54340.0
2017-07-26 11:00:00,161.32,162.53,161.32,162.53,48243.0,138.9145,139.9564,138.9145,139.9564,48243.0
2017-07-26 11:10:00,162.58,164.35,162.24,163.45,98647.0,139.9995,141.5237,139.7067,140.7487,98647.0
2017-07-26 11:20:00,163.45,164.9,163.22,164.27,47020.0,140.7487,141.9973,140.5506,141.4548,47020.0
2017-07-26 11:30:00,164.28,164.71,162.94,162.95,55402.0,141.4634,141.8337,140.3095,140.3181,55402.0
2017-07-26 11:40:00,162.95,163.24,162.55,163.11,25277.0,140.3181,140.5678,139.9737,140.4559,25277.0
2017-07-26 11:50:00,163.15,163.39,163.09,163.39,27047.0,140.4903,140.697,140.4387,140.697,27047.0
2017-07-26 12:00:00,163.41,163.88,163.17,163.26,18647.0,140.7142,141.1189,140.5075,140.585,18647.0
2017-07-26 12:10:00,163.22,163.34,163.1,163.26,16108.0,140.5506,140.6539,140.4473,140.585,16108.0
2017-07-26 12:20:00,163.2,164.08,163.19,163.79,24129.0,140.5334,141.2912,140.5248,141.0414,24129.0
2017-07-26 12:30:00,163.74,164.02,163.54,163.69,37367.0,140.9984,141.2395,140.8262,140.9553,37367.0
2017-07-26 12:40:00,163.64,163.7,163.35,163.39,16515.0,140.9123,140.9639,140.6625,140.697,16515.0
2017-07-26 12:50:00,163.41,163.44,163.27,163.36,9096.0,140.7142,140.74,140.5937,140.6712,9096.0
2017-07-26 13:00:00,163.3,163.41,163.28,163.34,9906.0,140.6195,140.7142,140.6023,140.6539,9906.0
2017-07-26 13:10:00,163.34,163.65,163.32,163.62,14057.0,140.6539,140.9209,140.6367,140.895,14057.0
2017-07-26 13:20:00,163.56,163.88,163.23,163.31,31959.0,140.8434,141.1189,140.5592,140.6281,31959.0
2017-07-26 13:30:00,163.15,163.15,162.21,162.51,11235.0,140.4903,140.4903,139.6809,139.9392,11235.0
2017-07-26 13:40:00,162.52,162.73,162.24,162.47,15289.0,139.9478,140.1287,139.7067,139.9048,15289.0
2017-07-26 13:50:00,162.49,162.5,162.31,162.38,13310.0,139.922,139.9306,139.767,139.8273,13310.0
2017-07-26 14:00:00,162.49,162.8,162.42,162.69,21277.0,139.922,140.1889,139.8617,140.0942,21277.0
2017-07-26 14:10:00,162.69,162.73,162.27,162.27,35707.0,140.0942,140.1287,139.7325,139.7325,35707.0
2017-07-26 14:20:00,162.2,162.62,162.15,162.58,11623.0,139.6723,140.0339,139.6292,139.9995,11623.0
2017-07-26 14:30:00,162.62,162.72,162.5,162.66,15287.0,140.0339,140.12,139.9306,140.0684,15287.0
2017-07-26 14:40:00,162.69,162.73,162.43,162.51,22462.0,140.0942,140.1287,139.8703,139.9392,22462.0
2017-07-26 14:50:00,162.53,162.58,162.04,162.12,15848.0,139.9564,139.9995,139.5345,139.6034,15848.0
2017-07-26 15:00:00,162.1,162.41,162.07,162.24,21531.0,139.5862,139.8531,139.5603,139.7067,21531.0
2017-07-26 15:10:00,162.24,162.24,161.8,161.92,31867.0,139.7067,139.7067,139.3278,139.4312,31867.0
2017-07-26 15:20:00,161.93,162.67,161.92,162.6,28277.0,139.4398,140.077,139.4312,140.0167,28277.0
2017-07-26 15:30:00,162.62,162.62,162.2,162.34,38457.0,140.0339,140.0339,139.6723,139.7928,38457.0
2017-07-26 15:40:00,162.36,162.72,162.13,162.64,80873.0,139.81,140.12,139.612,140.0512,80873.0
2017-07-26 15:50:00,162.69,162.9,162.57,162.81,118837.0,140.0942,140.275,139.9909,140.1975,118837.0
2017-07-27 09:30:00,163.47,165.02,163.28,164.96,51283.0,140.7659,142.1006,140.6023,142.0489,51283.0
2017-07-27 09:40:00,164.93,166.37,164.84,166.1,52883.0,142.0231,143.2631,141.9456,143.0306,52883.0
2017-07-27 09:50:00,166.07,166.71,165.93,166.31,27418.0,143.0048,143.5559,142.8842,143.2114,27418.0
2017-07-27 10:00:00,166.25,166.61,165.39,165.9,95097.0,143.1598,143.4698,142.4192,142.8584,95097.0
2017-07-27 10:10:00,165.89,165.96,165.25,165.3,20931.0,142.8498,142.91,142.2987,142.3417,20931.0
2017-07-27 10:20:00,165.33,165.33,164.73,165.03,18810.0,142.3675,142.3675,141.8509,142.1092,18810.0
2017-07-27 10:30:00,165.03,165.19,164.42,165.19,26639.0,142.1092,142.247,141.5839,142.247,26639.0
2017-07-27 10:40:00,165.27,165.46,165.08,165.32,18448.0,142.3159,142.4795,142.1523,142.3589,18448.0
2017-07-27 10:50:00,165.28,165.34,165.04,165.18,7465.0,142.3245,142.3762,142.1178,142.2384,7465.0
2017-07-27 11:00:00,165.16,165.21,164.25,164.34,12750.0,142.2212,142.2642,141.4375,141.515,12750.0
2017-07-27 11:10:00,164.29,164.42,163.94,164.13,12796.0,141.472,141.5839,141.1706,141.3342,12796.0
2017-07-27 11:20:00,164.18,164.19,163.75,163.79,7878.0,141.3773,141.3859,141.007,141.0414,7878.0
2017-07-27 11:30:00,163.76,163.84,163.62,163.82,4200.0,141.0156,141.0845,140.895,141.0673,4200.0
2017-07-27 11:40:00,163.83,164.02,163.74,163.98,4700.0,141.0759,141.2395,140.9984,141.205,4700.0
2017-07-27 11:50:00,164.0,164.33,164.0,164.33,16128.0,141.2223,141.5064,141.2223,141.5064,16128.0
2017-07-27 12:00:00,164.29,165.02,164.15,164.18,42575.0,141.472,142.1006,141.3514,141.3773,42575.0
2017-07-27 12:10:00,164.18,164.46,164.09,164.32,12997.0,141.3773,141.6184,141.2998,141.4978,12997.0
2017-07-27 12:20:00,164.32,164.38,164.27,164.38,6243.0,141.4978,141.5495,141.4548,141.5495,6243.0
2017-07-27 12:30:00,164.34,164.35,164.15,164.21,8506.0,141.515,141.5237,141.3514,141.4031,8506.0
2017-07-27 12:40:00,164.17,164.2,164.1,164.1,4243.0,141.3687,141.3945,141.3084,141.3084,4243.0
2017-07-27 12:50:00,164.16,164.18,164.03,164.07,7560.0,141.36,141.3773,141.2481,141.2825,7560.0
2017-07-27 13:00:00,164.05,164.46,164.01,164.46,8799.0,141.2653,141.6184,141.2309,141.6184,8799.0
2017-07-27 13:10:00,164.38,164.49,164.33,164.34,6382.0,141.5495,141.6442,141.5064,141.515,6382.0
2017-07-27 13:20:00,164.38,164.46,163.62,163.86,18683.0,141.5495,141.6184,140.895,141.1017,18683.0
2017-07-27 13:30:00,163.81,163.9,163.62,163.88,7479.0,141.0587,141.1362,140.895,141.1189,7479.0
2017-07-27 13:40:00,163.96,164.18,163.87,164.15,10445.0,141.1878,141.3773,141.1103,141.3514,10445.0
2017-07-27 13:50:00,164.15,164.2,163.91,164.15,7239.0,141.3514,141.3945,141.1448,141.3514,7239.0
2017-07-27 14:00:00,164.09,164.23,163.87,164.12,8479.0,141.2998,141.4203,141.1103,141.3256,8479.0
2017-07-27 14:10:00,164.12,164.6,164.03,164.47,19741.0,141.3256,141.7389,141.2481,141.627,19741.0
2017-07-27 14:20:00,164.46,164.48,163.93,164.04,11795.0,141.6184,141.6356,141.162,141.2567,11795.0
2017-07-27 14:30:00,164.05,164.24,164.04,164.17,12047.0,141.2653,141.4289,141.2567,141.3687,12047.0
2017-07-27 14:40:00,164.15,164.19,163.92,163.94,12357.0,141.3514,141.3859,141.1534,141.1706,12357.0
2017-07-27 14:50:00,163.96,164.25,163.95,164.25,15946.0,141.1878,141.4375,141.1792,141.4375,15946.0
2017-07-27 15:00:00,164.24,164.27,164.11,164.18,16805.0,141.4289,141.4548,141.317,141.3773,16805.0
2017-07-27 15:10:00,164.2,164.35,164.18,164.22,12134.0,141.3945,141.5237,141.3773,141.4117,12134.0
2017-07-27 15:20:00,164.21,164.63,164.21,164.63,16909.0,141.4031,141.7648,141.4031,141.7648,16909.0
2017-07-27 15:30:00,164.65,164.99,164.61,164.76,22050.0,141.782,142.0748,141.7475,141.8767,22050.0
2017-07-27 15:40:00,164.73,164.99,164.68,164.81,36282.0,141.8509,142.0748,141.8078,141.9198,36282.0
2017-07-27 15:50:00,164.8,165.02,164.77,165.0,93265.0,141.9112,142.1006,141.8853,142.0834,93265.0
2017-07-28 09:30:00,164.98,165.0,164.03,164.17,11383.0,142.0662,142.0834,141.2481,141.3687,11383.0
2017-07-28 09:40:00,164.17,164.38,163.93,164.36,25782.0,141.3687,141.5495,141.162,141.5323,25782.0
2017-07-28 09:50:00,164.42,164.54,164.21,164.34,11255.0,141.5839,141.6873,141.4031,141.515,11255.0
2017-07-28 10:00:00,164.34,164.43,164.16,164.24,19895.0,141.515,141.5925,141.36,141.4289,19895.0
2017-07-28 10:10:00,164.23,164.49,164.19,164.47,9431.0,141.4203,141.6442,141.3859,141.627,9431.0
2017-07-28 10:20:00,164.49,164.61,164.39,164.41,12540.0,141.6442,141.7475,141.5581,141.5753,12540.0
2017-07-28 10:30:00,164.36,164.46,164.01,164.07,15247.0,141.5323,141.6184,141.2309,141.2825,15247.0
2017-07-28 10:40:00,163.99,164.1,163.91,164.06,5700.0,141.2137,141.3084,141.1448,141.2739,5700.0
2017-07-28 10:50:00,164.01,164.07,163.87,163.97,13442.0,141.2309,141.2825,141.1103,141.1964,13442.0
2017-07-28 11:00:00,163.95,163.97,163.48,163.54,9551.0,141.1792,141.1964,140.7745,140.8262,9551.0
2017-07-28 11:10:00,163.47,163.58,163.34,163.34,7373.0,140.7659,140.8606,140.6539,140.6539,7373.0
2017-07-28 11:20:00,163.34,163.48,163.27,163.35,11702.0,140.6539,140.7745,140.5937,140.6625,11702.0
2017-07-28 11:30:00,163.33,163.46,163.3,163.44,4766.0,140.6453,140.7573,140.6195,140.74,4766.0
2017-07-28 11:40:00,163.43,163.65,163.39,163.65,6430.0,140.7314,140.9209,140.697,140.9209,6430.0
2017-07-28 11:50:00,163.6,163.86,163.55,163.85,6400.0,140.8778,141.1017,140.8348,141.0931,6400.0
2017-07-28 12:00:00,163.86,164.34,163.86,164.3,13085.0,141.1017,141.515,141.1017,141.4806,13085.0
2017-07-28 12:10:00,164.22,164.25,164.01,164.04,9067.0,141.4117,141.4375,141.2309,141.2567,9067.0
2017-07-28 12:20:00,164.07,164.08,163.83,163.92,6470.0,141.2825,141.2912,141.0759,141.1534,6470.0
2017-07-28 12:30:00,163.89,163.89,163.77,163.84,6777.0,141.1275,141.1275,141.0242,141.0845,6777.0
2017-07-28 12:40:00,163.86,163.86,163.7,163.72,4797.0,141.1017,141.1017,140.9639,140.9812,4797.0
2017-07-28 12:50:00,163.72,163.74,163.63,163.66,5439.0,140.9812,140.9984,140.9037,140.9295,5439.0
2017-07-28 13:00:00,163.67,163.9,163.67,163.9,6525.0,140.9381,141.1362,140.9381,141.1362,6525.0
2017-07-28 13:10:00,163.95,163.97,163.88,163.93,4062.0,141.1792,141.1964,141.1189,141.162,4062.0
2017-07-28 13:20:00,163.89,163.95,163.8,163.81,7966.0,141.1275,141.1792,141.05,141.0587,7966.0
2017-07-28 13:30:00,163.82,164.01,163.82,164.01,5170.0,141.0673,141.2309,141.0673,141.2309,5170.0
2017-07-28 13:40:00,164.01,164.2,163.96,164.2,8985.0,141.2309,141.3945,141.1878,141.3945,8985.0
2017-07-28 13:50:00,164.21,164.33,164.19,164.24,5500.0,141.4031,141.5064,141.3859,141.4289,5500.0
2017-07-28 14:00:00,164.27,164.38,164.26,164.37,6750.0,141.4548,141.5495,141.4462,141.5409,6750.0
2017-07-28 14:10:00,164.35,164.37,164.26,164.27,11173.0,141.5237,141.5409,141.4462,141.4548,11173.0
2017-07-28 14:20:00,164.29,164.55,164.29,164.55,8193.0,141.472,141.6959,141.472,141.6959,8193.0
2017-07-28 14:30:00,164.54,164.58,164.41,164.44,4900.0,141.6873,141.7217,141.5753,141.6012,4900.0
2017-07-28 14:40:00,164.48,164.49,164.37,164.46,6828.0,141.6356,141.6442,141.5409,141.6184,6828.0
2017-07-28 14:50:00,164.47,164.59,164.45,164.51,3500.0,141.627,141.7303,141.6098,141.6614,3500.0
2017-07-28 15:00:00,164.48,164.59,164.47,164.5,7274.0,141.6356,141.7303,141.627,141.6528,7274.0
2017-07-28 15:10:00,164.49,164.49,164.3,164.38,14956.0,141.6442,141.6442,141.4806,141.5495,14956.0
2017-07-28 15:20:00,164.39,164.45,164.32,164.37,14423.0,141.5581,141.6098,141.4978,141.5409,14423.0
2017-07-28 15:30:00,164.39,164.44,164.32,164.37,16766.0,141.5581,141.6012,141.4978,141.5409,16766.0
2017-07-28 15:40:00,164.39,164.58,164.37,164.45,36727.0,141.5581,141.7217,141.5409,141.6098,36727.0
2017-07-28 15:50:00,164.46,164.64,164.43,164.44,63778.0,141.6184,141.7734,141.5925,141.6012,63778.0
2017-07-31 09:30:00,165.0,166.63,164.94,166.44,38267.0,142.0834,143.487,142.0317,143.3234,38267.0
2017-07-31 09:40:00,166.42,166.42,165.73,165.84,7781.0,143.3062,143.3062,142.712,142.8067,7781.0
2017-07-31 09:50:00,165.7,165.96,165.38,165.39,8029.0,142.6862,142.91,142.4106,142.4192,8029.0
2017-07-31 10:00:00,165.34,165.48,165.22,165.25,7000.0,142.3762,142.4967,142.2728,142.2987,7000.0
2017-07-31 10:10:00,165.21,165.58,165.16,165.56,10397.0,142.2642,142.5828,142.2212,142.5656,10397.0
2017-07-31 10:20:00,165.5,165.76,165.35,165.67,7684.0,142.5139,142.7378,142.3848,142.6603,7684.0
2017-07-31 10:30:00,165.7,165.87,165.57,165.75,11390.0,142.6862,142.8325,142.5742,142.7292,11390.0
2017-07-31 10:40:00,165.82,165.85,165.54,165.62,15720.0,142.7895,142.8153,142.5484,142.6173,15720.0
2017-07-31 10:50:00,165.53,165.58,165.02,165.02,5956.0,142.5398,142.5828,142.1006,142.1006,5956.0
2017-07-31 11:00:00,165.07,165.33,165.01,165.28,7550.0,142.1437,142.3675,142.092,142.3245,7550.0
2017-07-31 11:10:00,165.28,165.71,165.27,165.68,5923.0,142.3245,142.6948,142.3159,142.6689,5923.0
2017-07-31 11:20:00,165.71,165.85,165.47,165.56,16128.0,142.6948,142.8153,142.4881,142.5656,16128.0
2017-07-31 11:30:00,165.59,165.69,165.47,165.56,9100.0,142.5914,142.6775,142.4881,142.5656,9100.0
2017-07-31 11:40:00,165.46,165.51,165.06,165.06,13486.0,142.4795,142.5225,142.135,142.135,13486.0
2017-07-31 11:50:00,165.03,165.24,165.02,165.16,4957.0,142.1092,142.29,142.1006,142.2212,4957.0
2017-07-31 12:00:00,165.15,165.16,164.9,164.97,9471.0,142.2125,142.2212,141.9973,142.0575,9471.0
2017-07-31 12:10:00,164.95,165.07,164.76,164.92,5511.0,142.0403,142.1437,141.8767,142.0145,5511.0
2017-07-31 12:20:00,164.89,164.93,164.77,164.88,3462.0,141.9887,142.0231,141.8853,141.98,3462.0
2017-07-31 12:30:00,164.83,164.96,164.83,164.89,7593.0,141.937,142.0489,141.937,141.9887,7593.0
2017-07-31 12:40:00,164.86,164.98,164.86,164.87,4191.0,141.9628,142.0662,141.9628,141.9714,4191.0
2017-07-31 12:50:00,164.91,164.94,164.78,164.84,4295.0,142.0059,142.0317,141.8939,141.9456,4295.0
2017-07-31 13:00:00,164.8,165.14,164.8,165.13,6182.0,141.9112,142.2039,141.9112,142.1953,6182.0
2017-07-31 13:10:00,165.05,165.26,165.0,165.26,5842.0,142.1264,142.3073,142.0834,142.3073,5842.0
2017-07-31 13:20:00,165.23,165.27,165.14,165.27,5405.0,142.2814,142.3159,142.2039,142.3159,5405.0
2017-07-31 13:30:00,165.28,165.28,165.14,165.16,5100.0,142.3245,142.3245,142.2039,142.2212,5100.0
2017-07-31 13:40:00,165.16,165.21,165.05,165.15,9824.0,142.2212,142.2642,142.1264,142.2125,9824.0
2017-07-31 13:50:00,165.09,165.09,164.92,164.97,5400.0,142.1609,142.1609,142.0145,142.0575,5400.0
2017-07-31 14:00:00,165.03,165.14,164.96,165.11,5455.0,142.1092,142.2039,142.0489,142.1781,5455.0
2017-07-31 14:10:00,165.11,165.14,165.06,165.14,6403.0,142.1781,142.2039,142.135,142.2039,6403.0
2017-07-31 14:20:00,165.14,165.17,165.04,165.13,7671.0,142.2039,142.2298,142.1178,142.1953,7671.0
2017-07-31 14:30:00,165.11,165.13,164.92,165.08,12122.0,142.1781,142.1953,142.0145,142.1523,12122.0
2017-07-31 14:40:00,165.05,165.16,164.81,164.83,12573.0,142.1264,142.2212,141.9198,141.937,12573.0
2017-07-31 14:50:00,164.91,164.91,164.77,164.86,4204.0,142.0059,142.0059,141.8853,141.9628,4204.0
2017-07-31 15:00:00,164.84,165.0,164.83,164.98,7942.0,141.9456,142.0834,141.937,142.0662,7942.0
2017-07-31 15:10:00,164.99,164.99,164.88,164.93,11719.0,142.0748,142.0748,141.98,142.0231,11719.0
2017-07-31 15:20:00,164.9,165.24,164.9,165.18,9809.0,141.9973,142.29,141.9973,142.2384,9809.0
2017-07-31 15:30:00,165.18,165.33,165.18,165.31,14274.0,142.2384,142.3675,142.2384,142.3503,14274.0
2017-07-31 15:40:00,165.29,165.48,165.25,165.37,26384.0,142.3331,142.4967,142.2987,142.402,26384.0
2017-07-31 15:50:00,165.32,165.33,164.96,165.03,54321.0,142.3589,142.3675,142.0489,142.1092,54321.0
2017-08-01 09:30:00,165.19,165.54,163.64,163.96,21580.0,142.247,142.5484,140.9123,141.1878,21580.0
2017-08-01 09:40:00,163.87,164.37,163.8,164.15,11462.0,141.1103,141.5409,141.05,141.3514,11462.0
2017-08-01 09:50:00,164.24,164.35,163.63,163.75,9505.0,141.4289,141.5237,140.9037,141.007,9505.0
2017-08-01 10:00:00,163.75,163.76,163.27,163.41,14380.0,141.007,141.0156,140.5937,140.7142,14380.0
2017-08-01 10:10:00,163.43,163.54,163.29,163.38,14930.0,140.7314,140.8262,140.6109,140.6884,14930.0
2017-08-01 10:20:00,163.36,163.36,162.85,163.02,5962.0,140.6712,140.6712,140.232,140.3784,5962.0
2017-08-01 10:30:00,163.01,163.54,162.99,163.4,11122.0,140.3698,140.8262,140.3525,140.7056,11122.0
2017-08-01 10:40:00,163.34,163.54,163.34,163.44,9536.0,140.6539,140.8262,140.6539,140.74,9536.0
2017-08-01 10:50:00,163.44,163.68,163.15,163.15,11609.0,140.74,140.9467,140.4903,140.4903,11609.0
2017-08-01 11:00:00,163.06,163.28,162.93,163.08,29373.0,140.4128,140.6023,140.3009,140.43,29373.0
2017-08-01 11:10:00,163.06,163.16,162.84,162.97,10237.0,140.4128,140.4989,140.2234,140.3353,10237.0
2017-08-01 11:20:00,163.0,163.44,162.92,163.22,14919.0,140.3612,140.74,140.2923,140.5506,14919.0
2017-08-01 11:30:00,163.23,163.41,163.23,163.39,6640.0,140.5592,140.7142,140.5592,140.697,6640.0
2017-08-01 11:40:00,163.35,163.58,163.28,163.48,13271.0,140.6625,140.8606,140.6023,140.7745,13271.0
2017-08-01 11:50:00,163.53,163.63,163.46,163.63,9122.0,140.8175,140.9037,140.7573,140.9037,9122.0
2017-08-01 12:00:00,163.66,163.66,163.23,163.23,7742.0,140.9295,140.9295,140.5592,140.5592,7742.0
2017-08-01 12:10:00,163.23,163.46,163.1,163.43,11941.0,140.5592,140.7573,140.4473,140.7314,11941.0
2017-08-01 12:20:00,163.39,163.57,163.35,163.47,5700.0,140.697,140.852,140.6625,140.7659,5700.0
2017-08-01 12:30:00,163.42,163.53,163.4,163.45,8650.0,140.7228,140.8175,140.7056,140.7487,8650.0
2017-08-01 12:40:00,163.47,163.66,163.46,163.65,6486.0,140.7659,140.9295,140.7573,140.9209,6486.0
2017-08-01 12:50:00,163.64,163.74,163.41,163.41,10551.0,140.9123,140.9984,140.7142,140.7142,10551.0
2017-08-01 13:00:00,163.38,163.43,163.26,163.26,5300.0,140.6884,140.7314,140.585,140.585,5300.0
2017-08-01 13:10:00,163.29,163.44,163.29,163.37,6025.0,140.6109,140.74,140.6109,140.6798,6025.0
2017-08-01 13:20:00,163.39,163.43,163.26,163.29,4038.0,140.697,140.7314,140.585,140.6109,4038.0
2017-08-01 13:30:00,163.3,163.4,163.24,163.24,7725.0,140.6195,140.7056,140.5678,140.5678,7725.0
2017-08-01 13:40:00,163.22,163.28,163.1,163.1,7065.0,140.5506,140.6023,140.4473,140.4473,7065.0
2017-08-01 13:50:00,163.08,163.1,162.95,162.98,6346.0,140.43,140.4473,140.3181,140.3439,6346.0
2017-08-01 14:00:00,162.98,163.06,162.84,162.84,12396.0,140.3439,140.4128,140.2234,140.2234,12396.0
2017-08-01 14:10:00,162.86,162.89,162.74,162.75,8856.0,140.2406,140.2664,140.1373,140.1459,8856.0
2017-08-01 14:20:00,162.76,162.76,162.58,162.65,8378.0,140.1545,140.1545,139.9995,140.0598,8378.0
2017-08-01 14:30:00,162.65,162.76,162.55,162.69,8180.0,140.0598,140.1545,139.9737,140.0942,8180.0
2017-08-01 14:40:00,162.7,162.94,162.61,162.69,12358.0,140.1028,140.3095,140.0253,140.0942,12358.0
2017-08-01 14:50:00,162.71,163.0,162.69,162.93,10424.0,140.1114,140.3612,140.0942,140.3009,10424.0
2017-08-01 15:00:00,162.9,162.94,162.77,162.88,8360.0,140.275,140.3095,140.1631,140.2578,8360.0
2017-08-01 15:10:00,162.88,163.28,162.88,163.19,11182.0,140.2578,140.6023,140.2578,140.5248,11182.0
2017-08-01 15:20:00,163.16,163.24,162.97,163.17,21655.0,140.4989,140.5678,140.3353,140.5075,21655.0
2017-08-01 15:30:00,163.19,163.34,163.14,163.14,13571.0,140.5248,140.6539,140.4817,140.4817,13571.0
2017-08-01 15:40:00,163.14,163.49,163.14,163.4,20831.0,140.4817,140.7831,140.4817,140.7056,20831.0
2017-08-01 15:50:00,163.41,163.85,163.31,163.69,83589.0,140.7142,141.0931,140.6281,140.9553,83589.0
2017-08-02 09:30:00,163.15,164.89,163.15,164.78,15850.0,140.4903,141.9887,140.4903,141.8939,15850.0
2017-08-02 09:40:00,164.79,165.32,164.71,165.31,8000.0,141.9025,142.3589,141.8337,142.3503,8000.0
2017-08-02 09:50:00,165.3,165.63,165.08,165.57,13972.0,142.3417,142.6259,142.1523,142.5742,13972.0
2017-08-02 10:00:00,165.57,165.67,165.5,165.57,18237.0,142.5742,142.6603,142.5139,142.5742,18237.0
2017-08-02 10:10:00,165.57,165.61,165.11,165.11,10444.0,142.5742,142.6087,142.1781,142.1781,10444.0
2017-08-02 10:20:00,165.14,165.14,164.79,164.87,6600.0,142.2039,142.2039,141.9025,141.9714,6600.0
2017-08-02 10:30:00,164.92,165.36,164.78,165.21,8904.0,142.0145,142.3934,141.8939,142.2642,8904.0
2017-08-02 10:40:00,165.12,165.21,164.97,165.09,5900.0,142.1867,142.2642,142.0575,142.1609,5900.0
2017-08-02 10:50:00,165.15,165.5,165.13,165.15,9185.0,142.2125,142.5139,142.1953,142.2125,9185.0
2017-08-02 11:00:00,165.19,165.83,165.15,165.8,26462.0,142.247,142.7981,142.2125,142.7723,26462.0
2017-08-02 11:10:00,165.78,166.16,165.18,165.24,65720.0,142.755,143.0823,142.2384,142.29,65720.0
2017-08-02 11:20:00,165.23,165.8,165.21,165.38,26983.0,142.2814,142.7723,142.2642,142.4106,26983.0
2017-08-02 11:30:00,165.39,165.65,164.86,165.64,20802.0,142.4192,142.6431,141.9628,142.6345,20802.0
2017-08-02 11:40:00,165.6,165.68,165.1,165.1,18160.0,142.6,142.6689,142.1695,142.1695,18160.0
2017-08-02 11:50:00,165.17,165.25,164.96,164.96,10450.0,142.2298,142.2987,142.0489,142.0489,10450.0
2017-08-02 12:00:00,164.96,165.04,164.76,164.84,20230.0,142.0489,142.1178,141.8767,141.9456,20230.0
2017-08-02 12:10:00,164.83,164.98,164.61,164.61,5100.0,141.937,142.0662,141.7475,141.7475,5100.0
2017-08-02 12:20:00,164.68,164.73,163.78,164.34,21005.0,141.8078,141.8509,141.0328,141.515,21005.0
2017-08-02 12:30:00,164.34,164.37,164.13,164.17,7481.0,141.515,141.5409,141.3342,141.3687,7481.0
2017-08-02 12:40:00,164.17,164.48,164.17,164.48,5790.0,141.3687,141.6356,141.3687,141.6356,5790.0
2017-08-02 12:50:00,164.45,164.5,164.35,164.39,6726.0,141.6098,141.6528,141.5237,141.5581,6726.0
2017-08-02 13:00:00,164.46,164.53,164.41,164.46,3900.0,141.6184,141.6787,141.5753,141.6184,3900.0
2017-08-02 13:10:00,164.57,164.69,164.55,164.56,3900.0,141.7131,141.8164,141.6959,141.7045,3900.0
2017-08-02 13:20:00,164.57,164.84,164.57,164.82,7174.0,141.7131,141.9456,141.7131,141.9284,7174.0
2017-08-02 13:30:00,164.8,164.87,164.68,164.87,3200.0,141.9112,141.9714,141.8078,141.9714,3200.0
2017-08-02 13:40:00,164.89,165.21,164.89,165.13,4289.0,141.9887,142.2642,141.9887,142.1953,4289.0
2017-08-02 13:50:00,165.1,165.32,165.07,165.29,10288.0,142.1695,142.3589,142.1437,142.3331,10288.0
2017-08-02 14:00:00,165.31,165.34,165.03,165.03,5650.0,142.3503,142.3762,142.1092,142.1092,5650.0
2017-08-02 14:10:00,165.07,165.21,165.04,165.12,10405.0,142.1437,142.2642,142.1178,142.1867,10405.0
2017-08-02 14:20:00,165.12,165.21,165.07,165.18,4609.0,142.1867,142.2642,142.1437,142.2384,4609.0
2017-08-02 14:30:00,165.19,165.42,165.19,165.39,5870.0,142.247,142.445,142.247,142.4192,5870.0
2017-08-02 14:40:00,165.39,165.48,165.32,165.47,9973.0,142.4192,142.4967,142.3589,142.4881,9973.0
2017-08-02 14:50:00,165.48,165.58,165.43,165.46,8289.0,142.4967,142.5828,142.4537,142.4795,8289.0
2017-08-02 15:00:00,165.41,165.41,165.11,165.11,4541.0,142.4364,142.4364,142.1781,142.1781,4541.0
2017-08-02 15:10:00,165.12,165.25,165.07,165.15,7436.0,142.1867,142.2987,142.1437,142.2125,7436.0
2017-08-02 15:20:00,165.19,165.23,165.11,165.15,8831.0,142.247,142.2814,142.1781,142.2125,8831.0
2017-08-02 15:30:00,165.16,165.32,165.12,165.32,8653.0,142.2212,142.3589,142.1867,142.3589,8653.0
2017-08-02 15:40:00,165.34,165.49,165.22,165.36,14710.0,142.3762,142.5053,142.2728,142.3934,14710.0
2017-08-02 15:50:00,165.38,165.45,164.96,165.22,66438.0,142.4106,142.4709,142.0489,142.2728,66438.0
2017-08-03 09:30:00,165.13,165.38,164.82,165.32,7898.0,142.1953,142.4106,141.9284,142.3589,7898.0
2017-08-03 09:40:00,165.32,165.41,164.91,165.2,2500.0,142.3589,142.4364,142.0059,142.2556,2500.0
2017-08-03 09:50:00,165.3,165.54,165.23,165.54,3962.0,142.3417,142.5484,142.2814,142.5484,3962.0
2017-08-03 10:00:00,165.42,165.59,165.34,165.58,4781.0,142.445,142.5914,142.3762,142.5828,4781.0
2017-08-03 10:10:00,165.57,165.66,165.41,165.55,6666.0,142.5742,142.6517,142.4364,142.557,6666.0
2017-08-03 10:20:00,165.57,165.94,165.46,165.93,12908.0,142.5742,142.8928,142.4795,142.8842,12908.0
2017-08-03 10:30:00,165.93,166.1,165.6,165.66,8480.0,142.8842,143.0306,142.6,142.6517,8480.0
2017-08-03 10:40:00,165.7,165.71,165.47,165.6,9432.0,142.6862,142.6948,142.4881,142.6,9432.0
2017-08-03 10:50:00,165.6,165.7,165.5,165.61,5400.0,142.6,142.6862,142.5139,142.6087,5400.0
2017-08-03 11:00:00,165.64,165.71,165.53,165.53,4300.0,142.6345,142.6948,142.5398,142.5398,4300.0
2017-08-03 11:10:00,165.49,165.49,165.25,165.37,4961.0,142.5053,142.5053,142.2987,142.402,4961.0
2017-08-03 11:20:00,165.4,165.59,165.4,165.59,2475.0,142.4278,142.5914,142.4278,142.5914,2475.0
2017-08-03 11:30:00,165.53,165.59,165.47,165.5,3859.0,142.5398,142.5914,142.4881,142.5139,3859.0
2017-08-03 11:40:00,165.42,165.46,165.32,165.38,2875.0,142.445,142.4795,142.3589,142.4106,2875.0
2017-08-03 11:50:00,165.39,165.59,165.39,165.4,4436.0,142.4192,142.5914,142.4192,142.4278,4436.0
2017-08-03 12:00:00,165.32,165.34,165.03,165.08,3708.0,142.3589,142.3762,142.1092,142.1523,3708.0
2017-08-03 12:10:00,164.97,165.13,164.91,165.13,3600.0,142.0575,142.1953,142.0059,142.1953,3600.0
2017-08-03 12:20:00,165.16,165.33,165.14,165.22,6114.0,142.2212,142.3675,142.2039,142.2728,6114.0
2017-08-03 12:30:00,165.22,165.3,165.13,165.3,5000.0,142.2728,142.3417,142.1953,142.3417,5000.0
2017-08-03 12:40:00,165.3,165.58,165.29,165.58,2898.0,142.3417,142.5828,142.3331,142.5828,2898.0
2017-08-03 12:50:00,165.64,165.7,165.41,165.43,5310.0,142.6345,142.6862,142.4364,142.4537,5310.0
2017-08-03 13:00:00,165.34,165.35,165.19,165.19,2563.0,142.3762,142.3848,142.247,142.247,2563.0
2017-08-03 13:10:00,165.19,165.2,165.08,165.15,2800.0,142.247,142.2556,142.1523,142.2125,2800.0
2017-08-03 13:20:00,165.18,165.32,165.17,165.3,4891.0,142.2384,142.3589,142.2298,142.3417,4891.0
2017-08-03 13:30:00,165.25,165.33,165.19,165.32,3293.0,142.2987,142.3675,142.247,142.3589,3293.0
2017-08-03 13:40:00,165.32,165.48,165.32,165.43,7598.0,142.3589,142.4967,142.3589,142.4537,7598.0
2017-08-03 13:50:00,165.39,165.69,165.39,165.39,18600.0,142.4192,142.6775,142.4192,142.4192,18600.0
2017-08-03 14:00:00,165.44,165.44,165.07,165.07,7500.0,142.4623,142.4623,142.1437,142.1437,7500.0
2017-08-03 14:10:00,165.07,165.14,164.95,165.07,10924.0,142.1437,142.2039,142.0403,142.1437,10924.0
2017-08-03 14:20:00,165.04,165.11,164.98,164.99,4600.0,142.1178,142.1781,142.0662,142.0748,4600.0
2017-08-03 14:30:00,165.03,165.33,165.03,165.19,7312.0,142.1092,142.3675,142.1092,142.247,7312.0
2017-08-03 14:40:00,165.16,165.34,165.16,165.34,6931.0,142.2212,142.3762,142.2212,142.3762,6931.0
2017-08-03 14:50:00,165.34,165.37,165.21,165.36,9349.0,142.3762,142.402,142.2642,142.3934,9349.0
2017-08-03 15:00:00,165.38,165.5,165.36,165.37,10210.0,142.4106,142.5139,142.3934,142.402,10210.0
2017-08-03 15:10:00,165.36,165.38,165.02,165.02,7002.0,142.3934,142.4106,142.1006,142.1006,7002.0
2017-08-03 15:20:00,165.08,165.34,165.08,165.28,12999.0,142.1523,142.3762,142.1523,142.3245,12999.0
2017-08-03 15:30:00,165.32,165.38,164.98,165.28,13477.0,142.3589,142.4106,142.0662,142.3245,13477.0
2017-08-03 15:40:00,165.28,165.32,165.17,165.32,21532.0,142.3245,142.3589,142.2298,142.3589,21532.0
2017-08-03 15:50:00,165.33,165.53,165.33,165.51,41722.0,142.3675,142.5398,142.3675,142.5225,41722.0
2017-08-04 09:30:00,165.65,166.05,165.57,165.58,7760.0,142.6431,142.9875,142.5742,142.5828,7760.0
2017-08-04 09:40:00,165.73,165.79,165.17,165.32,7576.0,142.712,142.7637,142.2298,142.3589,7576.0
2017-08-04 09:50:00,165.37,165.37,164.95,165.13,13041.0,142.402,142.402,142.0403,142.1953,13041.0
2017-08-04 10:00:00,165.09,165.17,164.75,164.86,11268.0,142.1609,142.2298,141.8681,141.9628,11268.0
2017-08-04 10:10:00,164.75,165.3,164.75,165.28,3301.0,141.8681,142.3417,141.8681,142.3245,3301.0
2017-08-04 10:20:00,165.19,165.47,165.08,165.4,11239.0,142.247,142.4881,142.1523,142.4278,11239.0
2017-08-04 10:30:00,165.36,165.69,165.31,165.61,9346.0,142.3934,142.6775,142.3503,142.6087,9346.0
2017-08-04 10:40:00,165.71,165.76,165.35,165.53,10090.0,142.6948,142.7378,142.3848,142.5398,10090.0
2017-08-04 10:50:00,165.51,165.62,165.14,165.14,5585.0,142.5225,142.6173,142.2039,142.2039,5585.0
2017-08-04 11:00:00,165.27,165.5,165.14,165.37,14104.0,142.3159,142.5139,142.2039,142.402,14104.0
2017-08-04 11:10:00,165.49,165.57,165.39,165.44,2000.0,142.5053,142.5742,142.4192,142.4623,2000.0
2017-08-04 11:20:00,165.42,165.47,165.16,165.22,3568.0,142.445,142.4881,142.2212,142.2728,3568.0
2017-08-04 11:30:00,165.18,165.41,165.1,165.34,2600.0,142.2384,142.4364,142.1695,142.3762,2600.0
2017-08-04 11:40:00,165.41,165.68,165.4,165.48,8852.0,142.4364,142.6689,142.4278,142.4967,8852.0
2017-08-04 11:50:00,165.44,165.49,165.22,165.42,4500.0,142.4623,142.5053,142.2728,142.445,4500.0
2017-08-04 12:00:00,165.34,165.44,165.24,165.25,8367.0,142.3762,142.4623,142.29,142.2987,8367.0
2017-08-04 12:10:00,165.27,165.27,164.96,165.12,4000.0,142.3159,142.3159,142.0489,142.1867,4000.0
2017-08-04 12:20:00,165.13,165.18,164.96,165.08,7595.0,142.1953,142.2384,142.0489,142.1523,7595.0
2017-08-04 12:30:00,165.07,165.07,164.97,165.05,3057.0,142.1437,142.1437,142.0575,142.1264,3057.0
2017-08-04 12:40:00,164.99,165.09,164.99,165.09,3900.0,142.0748,142.1609,142.0748,142.1609,3900.0
2017-08-04 12:50:00,165.04,165.08,164.99,165.04,3643.0,142.1178,142.1523,142.0748,142.1178,3643.0
2017-08-04 13:00:00,165.05,165.42,165.05,165.36,2486.0,142.1264,142.445,142.1264,142.3934,2486.0
2017-08-04 13:10:00,165.37,165.37,165.17,165.18,9700.0,142.402,142.402,142.2298,142.2384,9700.0
2017-08-04 13:20:00,165.19,165.38,165.19,165.29,2609.0,142.247,142.4106,142.247,142.3331,2609.0
2017-08-04 13:30:00,165.32,165.37,165.11,165.21,6273.0,142.3589,142.402,142.1781,142.2642,6273.0
2017-08-04 13:40:00,165.22,165.23,165.04,165.04,8713.0,142.2728,142.2814,142.1178,142.1178,8713.0
2017-08-04 13:50:00,165.04,165.08,164.76,164.76,19459.0,142.1178,142.1523,141.8767,141.8767,19459.0
2017-08-04 14:00:00,164.77,165.14,164.77,165.13,11097.0,141.8853,142.2039,141.8853,142.1953,11097.0
2017-08-04 14:10:00,165.14,165.21,164.81,165.2,12519.0,142.2039,142.2642,141.9198,142.2556,12519.0
2017-08-04 14:20:00,165.18,165.24,165.1,165.16,8184.0,142.2384,142.29,142.1695,142.2212,8184.0
2017-08-04 14:30:00,165.19,165.22,164.98,165.1,6465.0,142.247,142.2728,142.0662,142.1695,6465.0
2017-08-04 14:40:00,165.14,165.16,164.98,165.08,5850.0,142.2039,142.2212,142.0662,142.1523,5850.0
2017-08-04 14:50:00,165.03,165.12,164.89,164.89,10920.0,142.1092,142.1867,141.9887,141.9887,10920.0
2017-08-04 15:00:00,164.98,164.98,164.78,164.79,8555.0,142.0662,142.0662,141.8939,141.9025,8555.0
2017-08-04 15:10:00,164.85,164.96,164.78,164.93,9400.0,141.9542,142.0489,141.8939,142.0231,9400.0
2017-08-04 15:20:00,164.91,165.02,164.89,164.89,5252.0,142.0059,142.1006,141.9887,141.9887,5252.0
2017-08-04 15:30:00,164.87,164.92,164.83,164.92,9359.0,141.9714,142.0145,141.937,142.0145,9359.0
2017-08-04 15:40:00,164.91,164.96,164.82,164.84,15789.0,142.0059,142.0489,141.9284,141.9456,15789.0
2017-08-04 15:50:00,164.82,164.93,164.75,164.85,56764.0,141.9284,142.0231,141.8681,141.9542,56764.0
2017-08-07 09:30:00,164.96,165.78,164.83,165.78,12864.0,142.0489,142.755,141.937,142.755,12864.0
2017-08-07 09:40:00,165.22,166.53,165.21,166.37,18072.0,142.2728,143.4009,142.2642,143.2631,18072.0
2017-08-07 09:50:00,166.35,166.5,165.79,166.48,15954.0,143.2459,143.375,142.7637,143.3578,15954.0
2017-08-07 10:00:00,166.42,166.46,165.8,165.9,16120.0,143.3062,143.3406,142.7723,142.8584,16120.0
2017-08-07 10:10:00,165.82,166.27,165.77,165.86,21828.0,142.7895,143.177,142.7464,142.8239,21828.0
2017-08-07 10:20:00,165.97,166.34,165.95,166.15,9619.0,142.9187,143.2373,142.9014,143.0737,9619.0
2017-08-07 10:30:00,166.23,166.36,166.0,166.0,12098.0,143.1425,143.2545,142.9445,142.9445,12098.0
2017-08-07 10:40:00,165.91,165.91,165.55,165.55,9958.0,142.867,142.867,142.557,142.557,9958.0
2017-08-07 10:50:00,165.55,166.01,165.46,165.77,15240.0,142.557,142.9531,142.4795,142.7464,15240.0
2017-08-07 11:00:00,165.66,165.99,165.58,165.78,13410.0,142.6517,142.9359,142.5828,142.755,13410.0
2017-08-07 11:10:00,165.78,165.9,165.48,165.75,7440.0,142.755,142.8584,142.4967,142.7292,7440.0
2017-08-07 11:20:00,165.75,166.12,165.65,166.11,10303.0,142.7292,143.0478,142.6431,143.0392,10303.0
2017-08-07 11:30:00,166.17,166.17,165.83,165.96,8551.0,143.0909,143.0909,142.7981,142.91,8551.0
2017-08-07 11:40:00,165.93,165.99,165.64,165.65,7300.0,142.8842,142.9359,142.6345,142.6431,7300.0
2017-08-07 11:50:00,165.62,165.8,165.61,165.74,5761.0,142.6173,142.7723,142.6087,142.7206,5761.0
2017-08-07 12:00:00,165.72,165.86,165.72,165.83,7528.0,142.7034,142.8239,142.7034,142.7981,7528.0
2017-08-07 12:10:00,165.84,165.92,165.56,165.59,10243.0,142.8067,142.8756,142.5656,142.5914,10243.0
2017-08-07 12:20:00,165.59,165.62,165.51,165.52,10849.0,142.5914,142.6173,142.5225,142.5312,10849.0
2017-08-07 12:30:00,165.54,165.73,165.54,165.67,4853.0,142.5484,142.712,142.5484,142.6603,4853.0
2017-08-07 12:40:00,165.63,165.7,165.58,165.69,5845.0,142.6259,142.6862,142.5828,142.6775,5845.0
2017-08-07 12:50:00,165.7,165.8,165.65,165.78,4300.0,142.6862,142.7723,142.6431,142.755,4300.0
2017-08-07 13:00:00,165.82,165.82,165.7,165.82,3303.0,142.7895,142.7895,142.6862,142.7895,3303.0
2017-08-07 13:10:00,165.83,165.96,165.79,165.95,6206.0,142.7981,142.91,142.7637,142.9014,6206.0
2017-08-07 13:20:00,165.97,166.03,165.91,165.93,4338.0,142.9187,142.9703,142.867,142.8842,4338.0
2017-08-07 13:30:00,165.93,165.96,165.8,165.82,14524.0,142.8842,142.91,142.7723,142.7895,14524.0
2017-08-07 13:40:00,165.83,165.89,165.8,165.8,4718.0,142.7981,142.8498,142.7723,142.7723,4718.0
2017-08-07 13:50:00,165.83,165.83,165.59,165.76,11691.0,142.7981,142.7981,142.5914,142.7378,11691.0
2017-08-07 14:00:00,165.79,165.84,165.51,165.55,12106.0,142.7637,142.8067,142.5225,142.557,12106.0
2017-08-07 14:10:00,165.53,165.59,165.46,165.55,4702.0,142.5398,142.5914,142.4795,142.557,4702.0
2017-08-07 14:20:00,165.55,165.57,165.46,165.56,7000.0,142.557,142.5742,142.4795,142.5656,7000.0
2017-08-07 14:30:00,165.59,165.88,165.57,165.83,11380.0,142.5914,142.8412,142.5742,142.7981,11380.0
2017-08-07 14:40:00,165.83,165.89,165.78,165.79,5758.0,142.7981,142.8498,142.755,142.7637,5758.0
2017-08-07 14:50:00,165.82,165.82,165.72,165.72,9361.0,142.7895,142.7895,142.7034,142.7034,9361.0
2017-08-07 15:00:00,165.68,165.92,165.68,165.91,6259.0,142.6689,142.8756,142.6689,142.867,6259.0
2017-08-07 15:10:00,165.88,165.92,165.8,165.8,8500.0,142.8412,142.8756,142.7723,142.7723,8500.0
2017-08-07 15:20:00,165.73,165.85,165.73,165.85,12622.0,142.712,142.8153,142.712,142.8153,12622.0
2017-08-07 15:30:00,165.82,165.84,165.73,165.84,13549.0,142.7895,142.8067,142.712,142.8067,13549.0
2017-08-07 15:40:00,165.84,165.85,165.75,165.8,18066.0,142.8067,142.8153,142.7292,142.7723,18066.0
2017-08-07 15:50:00,165.8,165.92,165.74,165.81,53717.0,142.7723,142.8756,142.7206,142.7809,53717.0
2017-08-08 09:30:00,165.64,165.9,165.23,165.56,6326.0,142.6345,142.8584,142.2814,142.5656,6326.0
2017-08-08 09:40:00,165.53,165.57,165.26,165.51,4070.0,142.5398,142.5742,142.3073,142.5225,4070.0
2017-08-08 09:50:00,165.55,165.88,165.47,165.6,6000.0,142.557,142.8412,142.4881,142.6,6000.0
2017-08-08 10:00:00,165.41,165.43,165.06,165.06,5070.0,142.4364,142.4537,142.135,142.135,5070.0
2017-08-08 10:10:00,165.09,165.37,164.99,165.37,11665.0,142.1609,142.402,142.0748,142.402,11665.0
2017-08-08 10:20:00,165.49,165.61,165.34,165.57,4769.0,142.5053,142.6087,142.3762,142.5742,4769.0
2017-08-08 10:30:00,165.59,165.71,165.42,165.42,9134.0,142.5914,142.6948,142.445,142.445,9134.0
2017-08-08 10:40:00,165.41,165.48,165.36,165.43,1400.0,142.4364,142.4967,142.3934,142.4537,1400.0
2017-08-08 10:50:00,165.42,165.72,165.42,165.64,14425.0,142.445,142.7034,142.445,142.6345,14425.0
2017-08-08 11:00:00,165.66,165.82,165.58,165.81,5125.0,142.6517,142.7895,142.5828,142.7809,5125.0
2017-08-08 11:10:00,165.81,165.97,165.71,165.75,4757.0,142.7809,142.9187,142.6948,142.7292,4757.0
2017-08-08 11:20:00,165.74,165.9,165.74,165.9,2970.0,142.7206,142.8584,142.7206,142.8584,2970.0
2017-08-08 11:30:00,165.87,166.21,165.87,166.01,6543.0,142.8325,143.1253,142.8325,142.9531,6543.0
2017-08-08 11:40:00,166.07,166.1,165.73,165.79,7517.0,143.0048,143.0306,142.712,142.7637,7517.0
2017-08-08 11:50:00,165.82,165.99,165.77,165.99,5607.0,142.7895,142.9359,142.7464,142.9359,5607.0
2017-08-08 12:00:00,165.97,166.19,165.97,166.13,3826.0,142.9187,143.1081,142.9187,143.0564,3826.0
2017-08-08 12:10:00,166.13,166.17,165.84,165.87,3723.0,143.0564,143.0909,142.8067,142.8325,3723.0
2017-08-08 12:20:00,165.93,166.09,165.88,166.02,3850.0,142.8842,143.022,142.8412,142.9617,3850.0
2017-08-08 12:30:00,166.0,166.14,165.87,165.92,4729.0,142.9445,143.065,142.8325,142.8756,4729.0
2017-08-08 12:40:00,165.92,165.95,165.82,165.83,4966.0,142.8756,142.9014,142.7895,142.7981,4966.0
2017-08-08 12:50:00,165.72,165.85,165.55,165.56,8372.0,142.7034,142.8153,142.557,142.5656,8372.0
2017-08-08 13:00:00,165.6,165.83,165.51,165.76,4250.0,142.6,142.7981,142.5225,142.7378,4250.0
2017-08-08 13:10:00,165.67,165.71,165.57,165.65,3812.0,142.6603,142.6948,142.5742,142.6431,3812.0
2017-08-08 13:20:00,165.67,165.79,165.61,165.64,4056.0,142.6603,142.7637,142.6087,142.6345,4056.0
2017-08-08 13:30:00,165.57,165.67,165.56,165.67,4024.0,142.5742,142.6603,142.5656,142.6603,4024.0
2017-08-08 13:40:00,165.68,165.75,165.65,165.7,2816.0,142.6689,142.7292,142.6431,142.6862,2816.0
2017-08-08 13:50:00,165.7,165.78,165.66,165.78,6753.0,142.6862,142.755,142.6517,142.755,6753.0
2017-08-08 14:00:00,165.72,165.75,165.56,165.61,4083.0,142.7034,142.7292,142.5656,142.6087,4083.0
2017-08-08 14:10:00,165.64,165.68,165.58,165.67,2850.0,142.6345,142.6689,142.5828,142.6603,2850.0
2017-08-08 14:20:00,165.69,165.85,165.67,165.81,5186.0,142.6775,142.8153,142.6603,142.7809,5186.0
2017-08-08 14:30:00,165.81,165.9,165.75,165.8,4040.0,142.7809,142.8584,142.7292,142.7723,4040.0
2017-08-08 14:40:00,165.77,165.82,165.65,165.68,4993.0,142.7464,142.7895,142.6431,142.6689,4993.0
2017-08-08 14:50:00,165.68,165.7,165.54,165.67,7672.0,142.6689,142.6862,142.5484,142.6603,7672.0
2017-08-08 15:00:00,165.68,165.76,165.58,165.66,8549.0,142.6689,142.7378,142.5828,142.6517,8549.0
2017-08-08 15:10:00,165.65,165.68,165.52,165.58,7331.0,142.6431,142.6689,142.5312,142.5828,7331.0
2017-08-08 15:20:00,165.58,165.6,165.25,165.36,12673.0,142.5828,142.6,142.2987,142.3934,12673.0
2017-08-08 15:30:00,165.4,165.4,165.09,165.37,12216.0,142.4278,142.4278,142.1609,142.402,12216.0
2017-08-08 15:40:00,165.38,165.63,165.38,165.59,29148.0,142.4106,142.6259,142.4106,142.5914,29148.0
2017-08-08 15:50:00,165.56,165.62,165.33,165.59,36405.0,142.5656,142.6173,142.3675,142.5914,36405.0
2017-08-09 09:30:00,165.5,166.05,165.01,165.51,7979.0,142.5139,142.9875,142.092,142.5225,7979.0
2017-08-09 09:40:00,165.33,165.75,165.14,165.44,4790.0,142.3675,142.7292,142.2039,142.4623,4790.0
2017-08-09 09:50:00,165.6,165.74,165.27,165.68,5492.0,142.6,142.7206,142.3159,142.6689,5492.0
2017-08-09 10:00:00,165.49,165.49,164.9,164.94,7189.0,142.5053,142.5053,141.9973,142.0317,7189.0
2017-08-09 10:10:00,164.98,165.41,164.98,165.31,3914.0,142.0662,142.4364,142.0662,142.3503,3914.0
2017-08-09 10:20:00,165.31,165.45,164.99,165.15,6495.0,142.3503,142.4709,142.0748,142.2125,6495.0
2017-08-09 10:30:00,165.14,165.74,165.14,165.47,6900.0,142.2039,142.7206,142.2039,142.4881,6900.0
2017-08-09 10:40:00,165.46,165.52,165.36,165.48,3168.0,142.4795,142.5312,142.3934,142.4967,3168.0
2017-08-09 10:50:00,165.42,165.77,165.37,165.7,3300.0,142.445,142.7464,142.402,142.6862,3300.0
2017-08-09 11:00:00,165.64,165.65,165.42,165.55,3312.0,142.6345,142.6431,142.445,142.557,3312.0
2017-08-09 11:10:00,165.54,165.61,165.44,165.61,1944.0,142.5484,142.6087,142.4623,142.6087,1944.0
2017-08-09 11:20:00,165.65,165.82,165.65,165.67,4732.0,142.6431,142.7895,142.6431,142.6603,4732.0
2017-08-09 11:30:00,165.65,165.83,165.63,165.75,6858.0,142.6431,142.7981,142.6259,142.7292,6858.0
2017-08-09 11:40:00,165.84,165.84,165.6,165.75,2600.0,142.8067,142.8067,142.6,142.7292,2600.0
2017-08-09 11:50:00,165.69,166.07,165.64,165.94,6129.0,142.6775,143.0048,142.6345,142.8928,6129.0
2017-08-09 12:00:00,166.03,166.03,165.89,165.89,800.0,142.9703,142.9703,142.8498,142.8498,800.0
2017-08-09 12:10:00,165.9,165.92,165.77,165.77,7729.0,142.8584,142.8756,142.7464,142.7464,7729.0
2017-08-09 12:20:00,165.83,165.97,165.78,165.87,3902.0,142.7981,142.9187,142.755,142.8325,3902.0
2017-08-09 12:30:00,165.82,165.83,165.73,165.77,3920.0,142.7895,142.7981,142.712,142.7464,3920.0
2017-08-09 12:40:00,165.81,165.91,165.76,165.91,6595.0,142.7809,142.867,142.7378,142.867,6595.0
2017-08-09 12:50:00,165.91,165.91,165.78,165.78,3000.0,142.867,142.867,142.755,142.755,3000.0
2017-08-09 13:00:00,165.8,165.91,165.8,165.84,4030.0,142.7723,142.867,142.7723,142.8067,4030.0
2017-08-09 13:10:00,165.84,165.95,165.83,165.91,4744.0,142.8067,142.9014,142.7981,142.867,4744.0
2017-08-09 13:20:00,165.91,166.03,165.88,166.03,11792.0,142.867,142.9703,142.8412,142.9703,11792.0
2017-08-09 13:30:00,166.0,166.06,165.96,166.0,10152.0,142.9445,142.9962,142.91,142.9445,10152.0
2017-08-09 13:40:00,166.01,166.08,165.96,165.96,3512.0,142.9531,143.0134,142.91,142.91,3512.0
2017-08-09 13:50:00,165.94,166.02,165.93,166.02,8453.0,142.8928,142.9617,142.8842,142.9617,8453.0
2017-08-09 14:00:00,166.02,166.02,165.83,165.83,5300.0,142.9617,142.9617,142.7981,142.7981,5300.0
2017-08-09 14:10:00,165.84,165.84,165.63,165.72,7500.0,142.8067,142.8067,142.6259,142.7034,7500.0
2017-08-09 14:20:00,165.71,166.0,165.63,165.86,17268.0,142.6948,142.9445,142.6259,142.8239,17268.0
2017-08-09 14:30:00,165.91,165.96,165.82,165.96,14132.0,142.867,142.91,142.7895,142.91,14132.0
2017-08-09 14:40:00,165.97,165.99,165.84,165.99,7803.0,142.9187,142.9359,142.8067,142.9359,7803.0
2017-08-09 14:50:00,165.98,166.0,165.71,165.72,7990.0,142.9273,142.9445,142.6948,142.7034,7990.0
2017-08-09 15:00:00,165.68,165.68,165.38,165.38,9923.0,142.6689,142.6689,142.4106,142.4106,9923.0
2017-08-09 15:10:00,165.43,165.55,165.38,165.46,6708.0,142.4537,142.557,142.4106,142.4795,6708.0
2017-08-09 15:20:00,165.49,165.66,165.38,165.43,10402.0,142.5053,142.6517,142.4106,142.4537,10402.0
2017-08-09 15:30:00,165.44,165.64,165.38,165.59,9482.0,142.4623,142.6345,142.4106,142.5914,9482.0
2017-08-09 15:40:00,165.61,165.63,165.53,165.55,10707.0,142.6087,142.6259,142.5398,142.557,10707.0
2017-08-09 15:50:00,165.57,165.69,165.45,165.64,39392.0,142.5742,142.6775,142.4709,142.6345,39392.0
2017-08-10 09:30:00,164.3,164.51,163.9,164.25,7908.0,142.1435,142.3252,141.7974,142.1002,7908.0
2017-08-10 09:40:00,164.14,164.41,164.08,164.35,9291.0,142.0051,142.2386,141.9531,142.1867,9291.0
2017-08-10 09:50:00,164.24,164.35,163.86,163.88,8324.0,142.0916,142.1867,141.7628,141.7801,8324.0
2017-08-10 10:00:00,163.76,163.83,162.87,163.1,17895.0,141.6763,141.7369,140.9063,141.1053,17895.0
2017-08-10 10:10:00,163.06,163.36,162.98,163.24,9000.0,141.0707,141.3302,141.0015,141.2264,9000.0
2017-08-10 10:20:00,163.25,163.66,163.18,163.46,7658.0,141.2351,141.5898,141.1745,141.4168,7658.0
2017-08-10 10:30:00,163.5,163.71,163.26,163.41,7785.0,141.4514,141.633,141.2437,141.3735,7785.0
2017-08-10 10:40:00,163.32,163.44,163.16,163.44,6891.0,141.2956,141.3995,141.1572,141.3995,6891.0
2017-08-10 10:50:00,163.38,163.4,163.17,163.25,12604.0,141.3475,141.3648,141.1659,141.2351,12604.0
2017-08-10 11:00:00,163.17,163.74,163.16,163.68,10679.0,141.1659,141.659,141.1572,141.6071,10679.0
2017-08-10 11:10:00,163.7,163.78,163.49,163.66,4345.0,141.6244,141.6936,141.4427,141.5898,4345.0
2017-08-10 11:20:00,163.66,163.68,163.4,163.5,3502.0,141.5898,141.6071,141.3648,141.4514,3502.0
2017-08-10 11:30:00,163.56,163.65,163.36,163.42,7978.0,141.5033,141.5811,141.3302,141.3821,7978.0
2017-08-10 11:40:00,163.38,163.43,163.21,163.21,5913.0,141.3475,141.3908,141.2005,141.2005,5913.0
2017-08-10 11:50:00,163.22,163.4,163.17,163.35,5830.0,141.2091,141.3648,141.1659,141.3216,5830.0
2017-08-10 12:00:00,163.3,163.39,163.1,163.29,7570.0,141.2783,141.3562,141.1053,141.2697,7570.0
2017-08-10 12:10:00,163.26,163.48,163.18,163.26,5524.0,141.2437,141.4341,141.1745,141.2437,5524.0
2017-08-10 12:20:00,163.22,163.3,162.98,162.98,8393.0,141.2091,141.2783,141.0015,141.0015,8393.0
2017-08-10 12:30:00,162.94,162.94,162.69,162.75,4993.0,140.9669,140.9669,140.7506,140.8025,4993.0
2017-08-10 12:40:00,162.75,163.05,162.72,163.02,4223.0,140.8025,141.062,140.7765,141.0361,4223.0
2017-08-10 12:50:00,162.98,163.15,162.93,163.1,7746.0,141.0015,141.1486,140.9582,141.1053,7746.0
2017-08-10 13:00:00,163.11,163.16,162.96,163.03,6080.0,141.114,141.1572,140.9842,141.0447,6080.0
2017-08-10 13:10:00,163.05,163.2,163.0,163.19,4369.0,141.062,141.1918,141.0188,141.1832,4369.0
2017-08-10 13:20:00,163.14,163.27,163.0,163.11,4919.0,141.1399,141.2524,141.0188,141.114,4919.0
2017-08-10 13:30:00,163.01,163.09,162.99,163.03,15530.0,141.0274,141.0967,141.0101,141.0447,15530.0
2017-08-10 13:40:00,163.01,163.08,163.0,163.0,31563.0,141.0274,141.088,141.0188,141.0188,31563.0
2017-08-10 13:50:00,163.01,163.16,163.0,163.14,4458.0,141.0274,141.1572,141.0188,141.1399,4458.0
2017-08-10 14:00:00,163.1,163.13,163.0,163.13,9378.0,141.1053,141.1313,141.0188,141.1313,9378.0
2017-08-10 14:10:00,163.12,163.61,163.08,163.61,6732.0,141.1226,141.5465,141.088,141.5465,6732.0
2017-08-10 14:20:00,163.66,163.76,163.57,163.59,15106.0,141.5898,141.6763,141.5119,141.5292,15106.0
2017-08-10 14:30:00,163.64,163.97,163.5,163.53,14406.0,141.5725,141.858,141.4514,141.4773,14406.0
2017-08-10 14:40:00,163.54,163.82,163.39,163.82,7738.0,141.486,141.7282,141.3562,141.7282,7738.0
2017-08-10 14:50:00,163.75,163.76,163.16,163.23,6943.0,141.6676,141.6763,141.1572,141.2178,6943.0
2017-08-10 15:00:00,163.32,163.38,163.17,163.28,9808.0,141.2956,141.3475,141.1659,141.261,9808.0
2017-08-10 15:10:00,163.25,163.25,162.93,163.07,6503.0,141.2351,141.2351,140.9582,141.0793,6503.0
2017-08-10 15:20:00,163.07,163.07,162.85,162.96,9066.0,141.0793,141.0793,140.889,140.9842,9066.0
2017-08-10 15:30:00,162.96,163.01,162.59,162.65,12704.0,140.9842,141.0274,140.6641,140.716,12704.0
2017-08-10 15:40:00,162.65,162.8,162.34,162.34,18932.0,140.716,140.8458,140.4478,140.4478,18932.0
2017-08-10 15:50:00,162.38,162.49,162.13,162.22,45610.0,140.4824,140.5776,140.2661,140.344,45610.0
2017-08-11 09:30:00,162.75,162.75,161.51,162.43,22742.0,140.8025,140.8025,139.7297,140.5257,22742.0
2017-08-11 09:40:00,162.26,162.53,161.95,162.09,19178.0,140.3786,140.6122,140.1104,140.2315,19178.0
2017-08-11 09:50:00,162.1,162.18,161.52,161.53,53219.0,140.2402,140.3094,139.7384,139.747,53219.0
2017-08-11 10:00:00,161.6,162.06,161.55,162.01,15431.0,139.8076,140.2055,139.7643,140.1623,15431.0
2017-08-11 10:10:00,162.08,162.15,161.89,161.93,8714.0,140.2229,140.2834,140.0585,140.0931,8714.0
2017-08-11 10:20:00,161.92,162.29,161.92,162.09,20401.0,140.0844,140.4045,140.0844,140.2315,20401.0
2017-08-11 10:30:00,162.13,162.28,161.98,162.19,7220.0,140.2661,140.3959,140.1363,140.318,7220.0
2017-08-11 10:40:00,162.24,162.3,162.16,162.2,18762.0,140.3613,140.4132,140.2921,140.3267,18762.0
2017-08-11 10:50:00,162.17,162.42,162.12,162.39,4250.0,140.3007,140.517,140.2575,140.491,4250.0
2017-08-11 11:00:00,162.32,162.39,162.17,162.2,7902.0,140.4305,140.491,140.3007,140.3267,7902.0
2017-08-11 11:10:00,162.17,162.24,162.08,162.08,9812.0,140.3007,140.3613,140.2229,140.2229,9812.0
2017-08-11 11:20:00,162.05,162.1,161.8,161.85,15757.0,140.1969,140.2402,139.9806,140.0239,15757.0
2017-08-11 11:30:00,161.95,162.05,161.9,161.92,4051.0,140.1104,140.1969,140.0671,140.0844,4051.0
2017-08-11 11:40:00,161.88,162.14,161.88,162.06,16013.0,140.0498,140.2748,140.0498,140.2055,16013.0
2017-08-11 11:50:00,162.06,162.14,162.0,162.02,6530.0,140.2055,140.2748,140.1536,140.1709,6530.0
2017-08-11 12:00:00,162.01,162.21,162.01,162.1,9631.0,140.1623,140.3353,140.1623,140.2402,9631.0
2017-08-11 12:10:00,162.1,162.34,162.1,162.33,5070.0,140.2402,140.4478,140.2402,140.4391,5070.0
2017-08-11 12:20:00,162.32,162.39,162.17,162.21,7383.0,140.4305,140.491,140.3007,140.3353,7383.0
2017-08-11 12:30:00,162.2,162.28,162.14,162.18,2488.0,140.3267,140.3959,140.2748,140.3094,2488.0
2017-08-11 12:40:00,162.21,162.28,162.16,162.17,5645.0,140.3353,140.3959,140.2921,140.3007,5645.0
2017-08-11 12:50:00,162.12,162.12,161.88,161.89,12413.0,140.2575,140.2575,140.0498,140.0585,12413.0
2017-08-11 13:00:00,161.94,162.14,161.94,162.14,4463.0,140.1017,140.2748,140.1017,140.2748,4463.0
2017-08-11 13:10:00,162.08,162.19,162.02,162.07,3900.0,140.2229,140.318,140.1709,140.2142,3900.0
2017-08-11 13:20:00,162.04,162.21,162.03,162.21,7380.0,140.1882,140.3353,140.1796,140.3353,7380.0
2017-08-11 13:30:00,162.2,162.25,162.07,162.16,4180.0,140.3267,140.3699,140.2142,140.2921,4180.0
2017-08-11 13:40:00,162.22,162.3,162.14,162.2,11127.0,140.344,140.4132,140.2748,140.3267,11127.0
2017-08-11 13:50:00,162.12,162.23,162.11,162.19,4879.0,140.2575,140.3526,140.2488,140.318,4879.0
2017-08-11 14:00:00,162.22,162.23,162.15,162.19,5823.0,140.344,140.3526,140.2834,140.318,5823.0
2017-08-11 14:10:00,162.24,162.41,162.22,162.26,6100.0,140.3613,140.5084,140.344,140.3786,6100.0
2017-08-11 14:20:00,162.3,162.31,162.13,162.15,5142.0,140.4132,140.4218,140.2661,140.2834,5142.0
2017-08-11 14:30:00,162.16,162.2,162.0,162.1,41664.0,140.2921,140.3267,140.1536,140.2402,41664.0
2017-08-11 14:40:00,162.13,162.37,162.11,162.34,9391.0,140.2661,140.4737,140.2488,140.4478,9391.0
2017-08-11 14:50:00,162.38,162.46,162.2,162.26,8873.0,140.4824,140.5516,140.3267,140.3786,8873.0
2017-08-11 15:00:00,162.29,162.37,162.19,162.21,4400.0,140.4045,140.4737,140.318,140.3353,4400.0
2017-08-11 15:10:00,162.18,162.23,161.94,161.94,5591.0,140.3094,140.3526,140.1017,140.1017,5591.0
2017-08-11 15:20:00,161.91,162.02,161.88,161.91,15568.0,140.0758,140.1709,140.0498,140.0758,15568.0
2017-08-11 15:30:00,162.02,162.04,161.87,162.01,12301.0,140.1709,140.1882,140.0412,140.1623,12301.0
2017-08-11 15:40:00,162.0,162.01,161.84,161.84,28426.0,140.1536,140.1623,140.0152,140.0152,28426.0
2017-08-11 15:50:00,161.85,161.92,161.64,161.67,63086.0,140.0239,140.0844,139.8422,139.8681,63086.0
2017-08-14 09:30:00,162.79,163.49,162.48,163.49,8982.0,140.8371,141.4427,140.5689,141.4427,8982.0
2017-08-14 09:40:00,163.51,163.59,163.42,163.44,2330.0,141.46,141.5292,141.3821,141.3995,2330.0
2017-08-14 09:50:00,163.49,163.86,163.39,163.66,6583.0,141.4427,141.7628,141.3562,141.5898,6583.0
2017-08-14 10:00:00,163.67,163.73,163.52,163.58,13038.0,141.5984,141.6503,141.4687,141.5206,13038.0
2017-08-14 10:10:00,163.58,163.67,163.5,163.61,8777.0,141.5206,141.5984,141.4514,141.5465,8777.0
2017-08-14 10:20:00,163.63,163.74,163.56,163.71,7050.0,141.5638,141.659,141.5033,141.633,7050.0
2017-08-14 10:30:00,163.79,163.98,163.76,163.98,3700.0,141.7023,141.8666,141.6763,141.8666,3700.0
2017-08-14 10:40:00,163.93,164.25,163.92,164.17,7355.0,141.8234,142.1002,141.8147,142.031,7355.0
2017-08-14 10:50:00,164.24,164.26,164.14,164.17,3810.0,142.0916,142.1089,142.0051,142.031,3810.0
2017-08-14 11:00:00,164.18,164.51,164.18,164.44,9346.0,142.0397,142.3252,142.0397,142.2646,9346.0
2017-08-14 11:10:00,164.42,164.49,164.08,164.17,6209.0,142.2473,142.3079,141.9531,142.031,6209.0
2017-08-14 11:20:00,164.14,164.14,163.97,164.07,9082.0,142.0051,142.0051,141.858,141.9445,9082.0
2017-08-14 11:30:00,164.11,164.17,164.06,164.09,4474.0,141.9791,142.031,141.9358,141.9618,4474.0
2017-08-14 11:40:00,164.06,164.18,164.06,164.12,6050.0,141.9358,142.0397,141.9358,141.9878,6050.0
2017-08-14 11:50:00,164.1,164.11,163.88,163.91,4871.0,141.9704,141.9791,141.7801,141.8061,4871.0
2017-08-14 12:00:00,163.96,164.21,163.96,164.19,4787.0,141.8493,142.0656,141.8493,142.0483,4787.0
2017-08-14 12:10:00,164.2,164.2,164.09,164.16,4299.0,142.057,142.057,141.9618,142.0224,4299.0
2017-08-14 12:20:00,164.14,164.36,164.14,164.3,5395.0,142.0051,142.1954,142.0051,142.1435,5395.0
2017-08-14 12:30:00,164.34,164.34,164.13,164.13,4915.0,142.1781,142.1781,141.9964,141.9964,4915.0
2017-08-14 12:40:00,164.1,164.13,163.99,164.09,3340.0,141.9704,141.9964,141.8753,141.9618,3340.0
2017-08-14 12:50:00,164.11,164.11,164.04,164.07,2548.0,141.9791,141.9791,141.9185,141.9445,2548.0
2017-08-14 13:00:00,163.96,164.02,163.93,163.98,3500.0,141.8493,141.9012,141.8234,141.8666,3500.0
2017-08-14 13:10:00,164.0,164.01,163.79,163.79,3193.0,141.8839,141.8926,141.7023,141.7023,3193.0
2017-08-14 13:20:00,163.78,163.82,163.66,163.66,3760.0,141.6936,141.7282,141.5898,141.5898,3760.0
2017-08-14 13:30:00,163.7,163.83,163.67,163.8,3513.0,141.6244,141.7369,141.5984,141.7109,3513.0
2017-08-14 13:40:00,163.78,163.8,163.72,163.79,4050.0,141.6936,141.7109,141.6417,141.7023,4050.0
2017-08-14 13:50:00,163.77,163.93,163.74,163.92,4300.0,141.6849,141.8234,141.659,141.8147,4300.0
2017-08-14 14:00:00,163.96,164.07,163.91,164.03,5113.0,141.8493,141.9445,141.8061,141.9099,5113.0
2017-08-14 14:10:00,164.0,164.04,163.92,163.97,3914.0,141.8839,141.9185,141.8147,141.858,3914.0
2017-08-14 14:20:00,164.0,164.13,163.96,164.01,3671.0,141.8839,141.9964,141.8493,141.8926,3671.0
2017-08-14 14:30:00,164.02,164.11,164.02,164.11,3676.0,141.9012,141.9791,141.9012,141.9791,3676.0
2017-08-14 14:40:00,164.08,164.15,163.94,163.99,5215.0,141.9531,142.0137,141.832,141.8753,5215.0
2017-08-14 14:50:00,163.94,164.06,163.84,163.95,3200.0,141.832,141.9358,141.7455,141.8407,3200.0
2017-08-14 15:00:00,163.99,163.99,163.83,163.89,3300.0,141.8753,141.8753,141.7369,141.7888,3300.0
2017-08-14 15:10:00,163.9,164.05,163.9,164.05,3654.0,141.7974,141.9272,141.7974,141.9272,3654.0
2017-08-14 15:20:00,164.11,164.26,164.05,164.26,4717.0,141.9791,142.1089,141.9272,142.1089,4717.0
2017-08-14 15:30:00,164.27,164.27,163.98,163.98,6955.0,142.1175,142.1175,141.8666,141.8666,6955.0
2017-08-14 15:40:00,163.93,164.12,163.92,164.12,14862.0,141.8234,141.9878,141.8147,141.9878,14862.0
2017-08-14 15:50:00,164.13,164.14,163.86,163.98,37196.0,141.9964,142.0051,141.7628,141.8666,37196.0
2017-08-15 09:30:00,164.02,164.75,164.02,164.75,10934.0,141.9012,142.5328,141.9012,142.5328,10934.0
2017-08-15 09:40:00,164.77,164.9,164.06,164.31,5551.0,142.5501,142.6626,141.9358,142.1521,5551.0
2017-08-15 09:50:00,164.5,165.1,164.5,164.97,4955.0,142.3165,142.8356,142.3165,142.7231,4955.0
2017-08-15 10:00:00,165.0,165.0,164.56,164.58,7610.0,142.7491,142.7491,142.3684,142.3857,7610.0
2017-08-15 10:10:00,164.6,164.85,164.53,164.85,6601.0,142.403,142.6193,142.3425,142.6193,6601.0
2017-08-15 10:20:00,164.77,164.87,164.43,164.71,3910.0,142.5501,142.6366,142.2559,142.4982,3910.0
2017-08-15 10:30:00,164.66,164.66,164.27,164.4,3704.0,142.4549,142.4549,142.1175,142.23,3704.0
2017-08-15 10:40:00,164.5,164.69,164.42,164.57,6159.0,142.3165,142.4809,142.2473,142.3771,6159.0
2017-08-15 10:50:00,164.47,164.84,164.42,164.69,8887.0,142.2906,142.6107,142.2473,142.4809,8887.0
2017-08-15 11:00:00,164.71,164.71,164.38,164.51,6955.0,142.4982,142.4982,142.2127,142.3252,6955.0
2017-08-15 11:10:00,164.36,164.76,164.36,164.68,7327.0,142.1954,142.5414,142.1954,142.4722,7327.0
2017-08-15 11:20:00,164.6,164.7,164.4,164.57,8708.0,142.403,142.4895,142.23,142.3771,8708.0
2017-08-15 11:30:00,164.55,164.68,164.41,164.47,6875.0,142.3598,142.4722,142.2386,142.2906,6875.0
2017-08-15 11:40:00,164.47,164.54,164.36,164.43,6620.0,142.2906,142.3511,142.1954,142.2559,6620.0
2017-08-15 11:50:00,164.38,164.46,164.28,164.42,7850.0,142.2127,142.2819,142.1262,142.2473,7850.0
2017-08-15 12:00:00,164.42,164.51,164.38,164.45,4000.0,142.2473,142.3252,142.2127,142.2732,4000.0
2017-08-15 12:10:00,164.53,164.58,164.48,164.55,4200.0,142.3425,142.3857,142.2992,142.3598,4200.0
2017-08-15 12:20:00,164.49,164.54,164.38,164.54,6892.0,142.3079,142.3511,142.2127,142.3511,6892.0
2017-08-15 12:30:00,164.59,164.66,164.53,164.58,5837.0,142.3944,142.4549,142.3425,142.3857,5837.0
2017-08-15 12:40:00,164.56,164.65,164.51,164.56,6461.0,142.3684,142.4463,142.3252,142.3684,6461.0
2017-08-15 12:50:00,164.52,164.56,164.34,164.4,13211.0,142.3338,142.3684,142.1781,142.23,13211.0
2017-08-15 13:00:00,164.42,164.42,164.19,164.19,1600.0,142.2473,142.2473,142.0483,142.0483,1600.0
2017-08-15 13:10:00,164.27,164.33,164.18,164.27,2817.0,142.1175,142.1694,142.0397,142.1175,2817.0
2017-08-15 13:20:00,164.28,164.3,164.1,164.14,2445.0,142.1262,142.1435,141.9704,142.0051,2445.0
2017-08-15 13:30:00,164.14,164.26,164.11,164.23,4311.0,142.0051,142.1089,141.9791,142.0829,4311.0
2017-08-15 13:40:00,164.24,164.29,164.12,164.28,3283.0,142.0916,142.1348,141.9878,142.1262,3283.0
2017-08-15 13:50:00,164.28,164.29,164.13,164.13,2020.0,142.1262,142.1348,141.9964,141.9964,2020.0
2017-08-15 14:00:00,164.08,164.32,164.08,164.27,3843.0,141.9531,142.1608,141.9531,142.1175,3843.0
2017-08-15 14:10:00,164.3,164.35,164.22,164.24,4790.0,142.1435,142.1867,142.0743,142.0916,4790.0
2017-08-15 14:20:00,164.3,164.47,164.27,164.47,3450.0,142.1435,142.2906,142.1175,142.2906,3450.0
2017-08-15 14:30:00,164.46,164.55,164.39,164.48,3200.0,142.2819,142.3598,142.2213,142.2992,3200.0
2017-08-15 14:40:00,164.51,164.6,164.49,164.57,4945.0,142.3252,142.403,142.3079,142.3771,4945.0
2017-08-15 14:50:00,164.61,164.65,164.49,164.63,3805.0,142.4117,142.4463,142.3079,142.429,3805.0
2017-08-15 15:00:00,164.62,164.65,164.47,164.47,3110.0,142.4203,142.4463,142.2906,142.2906,3110.0
2017-08-15 15:10:00,164.53,164.6,164.47,164.51,7610.0,142.3425,142.403,142.2906,142.3252,7610.0
2017-08-15 15:20:00,164.59,164.63,164.53,164.53,4736.0,142.3944,142.429,142.3425,142.3425,4736.0
2017-08-15 15:30:00,164.53,164.55,164.35,164.4,6971.0,142.3425,142.3598,142.1867,142.23,6971.0
2017-08-15 15:40:00,164.41,164.5,164.36,164.37,17278.0,142.2386,142.3165,142.1954,142.204,17278.0
2017-08-15 15:50:00,164.36,164.36,164.07,164.13,25220.0,142.1954,142.1954,141.9445,141.9964,25220.0
2017-08-16 09:30:00,164.58,165.12,164.54,164.73,4911.0,142.3857,142.8529,142.3511,142.5155,4911.0
2017-08-16 09:40:00,164.6,164.9,164.47,164.79,1523.0,142.403,142.6626,142.2906,142.5674,1523.0
2017-08-16 09:50:00,164.71,165.07,164.62,164.97,8211.0,142.4982,142.8096,142.4203,142.7231,8211.0
2017-08-16 10:00:00,164.97,165.32,164.95,165.13,8760.0,142.7231,143.0259,142.7058,142.8615,8760.0
2017-08-16 10:10:00,165.13,165.26,164.98,165.15,9729.0,142.8615,142.974,142.7318,142.8789,9729.0
2017-08-16 10:20:00,165.15,165.22,164.95,165.2,5353.0,142.8789,142.9394,142.7058,142.9221,5353.0
2017-08-16 10:30:00,165.19,165.19,164.9,164.92,3512.0,142.9135,142.9135,142.6626,142.6799,3512.0
2017-08-16 10:40:00,164.91,164.95,164.64,164.64,3075.0,142.6712,142.7058,142.4376,142.4376,3075.0
2017-08-16 10:50:00,164.72,164.89,164.65,164.81,2900.0,142.5068,142.6539,142.4463,142.5847,2900.0
2017-08-16 11:00:00,164.78,164.79,164.67,164.79,3540.0,142.5587,142.5674,142.4636,142.5674,3540.0
2017-08-16 11:10:00,164.81,164.88,164.79,164.86,4716.0,142.5847,142.6453,142.5674,142.628,4716.0
2017-08-16 11:20:00,164.75,164.75,164.66,164.69,1733.0,142.5328,142.5328,142.4549,142.4809,1733.0
2017-08-16 11:30:00,164.67,164.79,164.67,164.78,4315.0,142.4636,142.5674,142.4636,142.5587,4315.0
2017-08-16 11:40:00,164.77,164.9,164.77,164.82,1845.0,142.5501,142.6626,142.5501,142.5934,1845.0
2017-08-16 11:50:00,164.86,164.9,164.79,164.87,3150.0,142.628,142.6626,142.5674,142.6366,3150.0
2017-08-16 12:00:00,164.83,165.07,164.83,165.07,3468.0,142.602,142.8096,142.602,142.8096,3468.0
2017-08-16 12:10:00,165.09,165.18,164.98,165.04,2220.0,142.8269,142.9048,142.7318,142.7837,2220.0
2017-08-16 12:20:00,165.03,165.03,164.9,164.91,1781.0,142.775,142.775,142.6626,142.6712,1781.0
2017-08-16 12:30:00,164.89,165.09,164.89,164.94,2434.0,142.6539,142.8269,142.6539,142.6972,2434.0
2017-08-16 12:40:00,164.96,164.98,164.86,164.86,1325.0,142.7145,142.7318,142.628,142.628,1325.0
2017-08-16 12:50:00,164.85,164.87,164.64,164.69,2654.0,142.6193,142.6366,142.4376,142.4809,2654.0
2017-08-16 13:00:00,164.72,164.84,164.66,164.75,1941.0,142.5068,142.6107,142.4549,142.5328,1941.0
2017-08-16 13:10:00,164.68,164.68,164.41,164.64,3836.0,142.4722,142.4722,142.2386,142.4376,3836.0
2017-08-16 13:20:00,164.58,164.65,164.3,164.42,6520.0,142.3857,142.4463,142.1435,142.2473,6520.0
2017-08-16 13:30:00,164.46,164.54,164.3,164.47,4221.0,142.2819,142.3511,142.1435,142.2906,4221.0
2017-08-16 13:40:00,164.44,164.51,164.3,164.49,6380.0,142.2646,142.3252,142.1435,142.3079,6380.0
2017-08-16 13:50:00,164.49,164.6,164.32,164.54,4622.0,142.3079,142.403,142.1608,142.3511,4622.0
2017-08-16 14:00:00,164.48,164.67,164.42,164.6,7503.0,142.2992,142.4636,142.2473,142.403,7503.0
2017-08-16 14:10:00,164.5,164.62,164.3,164.3,6091.0,142.3165,142.4203,142.1435,142.1435,6091.0
2017-08-16 14:20:00,164.25,164.31,164.0,164.04,15504.0,142.1002,142.1521,141.8839,141.9185,15504.0
2017-08-16 14:30:00,164.02,164.26,163.86,164.26,15873.0,141.9012,142.1089,141.7628,142.1089,15873.0
2017-08-16 14:40:00,164.19,164.21,164.04,164.1,9652.0,142.0483,142.0656,141.9185,141.9704,9652.0
2017-08-16 14:50:00,164.15,164.25,164.05,164.05,11999.0,142.0137,142.1002,141.9272,141.9272,11999.0
2017-08-16 15:00:00,164.02,164.31,164.02,164.21,12304.0,141.9012,142.1521,141.9012,142.0656,12304.0
2017-08-16 15:10:00,164.13,164.27,164.04,164.04,9707.0,141.9964,142.1175,141.9185,141.9185,9707.0
2017-08-16 15:20:00,164.05,164.21,164.01,164.21,14149.0,141.9272,142.0656,141.8926,142.0656,14149.0
2017-08-16 15:30:00,164.23,164.24,164.11,164.24,14078.0,142.0829,142.0916,141.9791,142.0916,14078.0
2017-08-16 15:40:00,164.19,164.23,163.93,163.93,15604.0,142.0483,142.0829,141.8234,141.8234,15604.0
2017-08-16 15:50:00,163.99,164.07,163.88,164.07,37935.0,141.8753,141.9445,141.7801,141.9445,37935.0
2017-08-17 09:30:00,163.21,163.82,162.83,163.73,9407.0,141.2005,141.7282,140.8717,141.6503,9407.0
2017-08-17 09:40:00,163.65,164.27,163.64,164.22,5182.0,141.5811,142.1175,141.5725,142.0743,5182.0
2017-08-17 09:50:00,164.22,164.23,163.74,163.74,6121.0,142.0743,142.0829,141.659,141.659,6121.0
2017-08-17 10:00:00,163.39,164.08,163.39,163.86,8872.0,141.3562,141.9531,141.3562,141.7628,8872.0
2017-08-17 10:10:00,163.84,163.85,163.69,163.73,3422.0,141.7455,141.7542,141.6157,141.6503,3422.0
2017-08-17 10:20:00,163.72,163.73,163.54,163.68,9953.0,141.6417,141.6503,141.486,141.6071,9953.0
2017-08-17 10:30:00,163.71,164.09,163.71,163.99,5378.0,141.633,141.9618,141.633,141.8753,5378.0
2017-08-17 10:40:00,163.93,164.05,163.7,163.86,7316.0,141.8234,141.9272,141.6244,141.7628,7316.0
2017-08-17 10:50:00,163.69,164.03,163.66,163.97,9594.0,141.6157,141.9099,141.5898,141.858,9594.0
2017-08-17 11:00:00,163.97,164.47,163.97,164.4,7529.0,141.858,142.2906,141.858,142.23,7529.0
2017-08-17 11:10:00,164.41,164.53,164.28,164.34,5613.0,142.2386,142.3425,142.1262,142.1781,5613.0
2017-08-17 11:20:00,164.33,164.47,164.14,164.23,8756.0,142.1694,142.2906,142.0051,142.0829,8756.0
2017-08-17 11:30:00,164.21,164.26,164.04,164.07,3005.0,142.0656,142.1089,141.9185,141.9445,3005.0
2017-08-17 11:40:00,163.97,164.01,163.74,163.75,7441.0,141.858,141.8926,141.659,141.6676,7441.0
2017-08-17 11:50:00,163.75,163.76,163.56,163.67,3600.0,141.6676,141.6763,141.5033,141.5984,3600.0
2017-08-17 12:00:00,163.61,163.76,163.5,163.5,3740.0,141.5465,141.6763,141.4514,141.4514,3740.0
2017-08-17 12:10:00,163.47,163.54,163.21,163.21,3145.0,141.4254,141.486,141.2005,141.2005,3145.0
2017-08-17 12:20:00,163.22,163.3,163.12,163.17,5294.0,141.2091,141.2783,141.1226,141.1659,5294.0
2017-08-17 12:30:00,163.17,163.25,163.08,163.16,7735.0,141.1659,141.2351,141.088,141.1572,7735.0
2017-08-17 12:40:00,163.1,163.18,162.95,163.07,3209.0,141.1053,141.1745,140.9755,141.0793,3209.0
2017-08-17 12:50:00,162.98,163.06,162.86,162.95,4400.0,141.0015,141.0707,140.8977,140.9755,4400.0
2017-08-17 13:00:00,162.88,162.88,162.62,162.71,7703.0,140.915,140.915,140.69,140.7679,7703.0
2017-08-17 13:10:00,162.64,162.68,162.47,162.55,15613.0,140.7073,140.7419,140.5603,140.6295,15613.0
2017-08-17 13:20:00,162.54,162.82,162.53,162.81,21396.0,140.6208,140.8631,140.6122,140.8544,21396.0
2017-08-17 13:30:00,162.82,163.03,162.73,162.89,10000.0,140.8631,141.0447,140.7852,140.9236,10000.0
2017-08-17 13:40:00,162.89,162.89,162.44,162.44,4441.0,140.9236,140.9236,140.5343,140.5343,4441.0
2017-08-17 13:50:00,162.49,162.49,162.32,162.48,6262.0,140.5776,140.5776,140.4305,140.5689,6262.0
2017-08-17 14:00:00,162.5,162.59,162.44,162.48,5593.0,140.5862,140.6641,140.5343,140.5689,5593.0
2017-08-17 14:10:00,162.47,162.53,162.25,162.31,3717.0,140.5603,140.6122,140.3699,140.4218,3717.0
2017-08-17 14:20:00,162.32,162.38,162.25,162.37,6798.0,140.4305,140.4824,140.3699,140.4737,6798.0
2017-08-17 14:30:00,162.38,162.5,162.33,162.38,3500.0,140.4824,140.5862,140.4391,140.4824,3500.0
2017-08-17 14:40:00,162.32,162.36,162.2,162.29,5100.0,140.4305,140.4651,140.3267,140.4045,5100.0
2017-08-17 14:50:00,162.32,162.35,162.17,162.32,6916.0,140.4305,140.4564,140.3007,140.4305,6916.0
2017-08-17 15:00:00,162.26,162.26,161.78,162.01,13778.0,140.3786,140.3786,139.9633,140.1623,13778.0
2017-08-17 15:10:00,161.98,162.05,161.75,161.77,15106.0,140.1363,140.1969,139.9374,139.9547,15106.0
2017-08-17 15:20:00,161.81,162.03,161.79,161.88,8239.0,139.9893,140.1796,139.972,140.0498,8239.0
2017-08-17 15:30:00,161.85,162.0,161.63,161.63,18600.0,140.0239,140.1536,139.8335,139.8335,18600.0
2017-08-17 15:40:00,161.72,161.74,161.46,161.5,23664.0,139.9114,139.9287,139.6865,139.7211,23664.0
2017-08-17 15:50:00,161.47,161.52,161.22,161.35,45317.0,139.6951,139.7384,139.4788,139.5913,45317.0
2017-08-18 09:30:00,160.88,160.88,160.28,160.69,35231.0,139.1847,139.1847,138.6656,139.0203,35231.0
2017-08-18 09:40:00,160.74,161.42,160.74,161.33,4567.0,139.0636,139.6519,139.0636,139.574,4567.0
2017-08-18 09:50:00,161.4,161.48,160.53,160.53,6738.0,139.6346,139.7038,138.8819,138.8819,6738.0
2017-08-18 10:00:00,160.58,161.22,160.58,161.18,4700.0,138.9251,139.4788,138.9251,139.4442,4700.0
2017-08-18 10:10:00,161.13,162.44,161.1,162.19,24426.0,139.401,140.5343,139.375,140.318,24426.0
2017-08-18 10:20:00,161.94,161.99,161.65,161.78,10473.0,140.1017,140.145,139.8508,139.9633,10473.0
2017-08-18 10:30:00,161.77,161.99,161.74,161.92,6273.0,139.9547,140.145,139.9287,140.0844,6273.0
2017-08-18 10:40:00,162.02,162.51,162.02,162.45,10586.0,140.1709,140.5949,140.1709,140.543,10586.0
2017-08-18 10:50:00,162.38,162.53,162.29,162.52,5466.0,140.4824,140.6122,140.4045,140.6035,5466.0
2017-08-18 11:00:00,162.48,162.64,162.29,162.29,9098.0,140.5689,140.7073,140.4045,140.4045,9098.0
2017-08-18 11:10:00,162.36,162.81,162.22,162.73,8312.0,140.4651,140.8544,140.344,140.7852,8312.0
2017-08-18 11:20:00,162.83,163.26,162.73,163.15,14693.0,140.8717,141.2437,140.7852,141.1486,14693.0
2017-08-18 11:30:00,163.14,163.17,162.96,163.0,10257.0,141.1399,141.1659,140.9842,141.0188,10257.0
2017-08-18 11:40:00,163.05,163.19,162.93,163.19,7906.0,141.062,141.1832,140.9582,141.1832,7906.0
2017-08-18 11:50:00,163.2,163.25,162.98,163.08,10590.0,141.1918,141.2351,141.0015,141.088,10590.0
2017-08-18 12:00:00,162.98,162.98,162.02,162.08,15462.0,141.0015,141.0015,140.1709,140.2229,15462.0
2017-08-18 12:10:00,162.07,162.26,161.98,162.06,23557.0,140.2142,140.3786,140.1363,140.2055,23557.0
2017-08-18 12:20:00,162.05,162.26,161.99,162.26,12469.0,140.1969,140.3786,140.145,140.3786,12469.0
2017-08-18 12:30:00,162.26,162.49,162.23,162.38,9177.0,140.3786,140.5776,140.3526,140.4824,9177.0
2017-08-18 12:40:00,162.45,162.81,162.45,162.68,4600.0,140.543,140.8544,140.543,140.7419,4600.0
2017-08-18 12:50:00,162.67,162.67,162.44,162.49,4755.0,140.7333,140.7333,140.5343,140.5776,4755.0
2017-08-18 13:00:00,162.43,162.43,162.18,162.23,7871.0,140.5257,140.5257,140.3094,140.3526,7871.0
2017-08-18 13:10:00,162.23,162.28,162.1,162.1,3223.0,140.3526,140.3959,140.2402,140.2402,3223.0
2017-08-18 13:20:00,162.12,162.12,161.98,162.02,1500.0,140.2575,140.2575,140.1363,140.1709,1500.0
2017-08-18 13:30:00,161.98,162.05,161.71,161.78,3425.0,140.1363,140.1969,139.9027,139.9633,3425.0
2017-08-18 13:40:00,161.78,161.84,161.62,161.81,7434.0,139.9633,140.0152,139.8249,139.9893,7434.0
2017-08-18 13:50:00,161.86,161.9,161.56,161.56,1755.0,140.0325,140.0671,139.773,139.773,1755.0
2017-08-18 14:00:00,161.63,161.85,161.57,161.74,7936.0,139.8335,140.0239,139.7816,139.9287,7936.0
2017-08-18 14:10:00,161.77,161.87,161.72,161.74,3320.0,139.9547,140.0412,139.9114,139.9287,3320.0
2017-08-18 14:20:00,161.71,161.85,161.62,161.85,3778.0,139.9027,140.0239,139.8249,140.0239,3778.0
2017-08-18 14:30:00,161.84,161.98,161.79,161.79,4782.0,140.0152,140.1363,139.972,139.972,4782.0
2017-08-18 14:40:00,161.72,161.77,161.55,161.65,5900.0,139.9114,139.9547,139.7643,139.8508,5900.0
2017-08-18 14:50:00,161.67,161.77,161.54,161.58,5400.0,139.8681,139.9547,139.7557,139.7903,5400.0
2017-08-18 15:00:00,161.58,161.76,161.57,161.75,4252.0,139.7903,139.946,139.7816,139.9374,4252.0
2017-08-18 15:10:00,161.78,161.79,161.71,161.74,5244.0,139.9633,139.972,139.9027,139.9287,5244.0
2017-08-18 15:20:00,161.74,161.84,161.6,161.72,15801.0,139.9287,140.0152,139.8076,139.9114,15801.0
2017-08-18 15:30:00,161.72,161.88,161.63,161.86,9567.0,139.9114,140.0498,139.8335,140.0325,9567.0
2017-08-18 15:40:00,161.87,161.87,161.62,161.64,15263.0,140.0412,140.0412,139.8249,139.8422,15263.0
2017-08-18 15:50:00,161.65,161.68,161.31,161.4,49452.0,139.8508,139.8768,139.5567,139.6346,49452.0
2017-08-21 09:30:00,161.36,161.44,160.93,161.04,7621.0,139.5999,139.6692,139.2279,139.3231,7621.0
2017-08-21 09:40:00,161.09,161.39,160.86,161.21,8707.0,139.3664,139.6259,139.1674,139.4702,8707.0
2017-08-21 09:50:00,161.19,161.19,160.62,160.79,6742.0,139.4529,139.4529,138.9597,139.1068,6742.0
2017-08-21 10:00:00,160.81,161.27,160.47,161.02,9065.0,139.1241,139.5221,138.83,139.3058,9065.0
2017-08-21 10:10:00,161.08,161.45,160.86,161.05,5357.0,139.3577,139.6778,139.1674,139.3318,5357.0
2017-08-21 10:20:00,160.98,161.18,160.69,161.11,4800.0,139.2712,139.4442,139.0203,139.3837,4800.0
2017-08-21 10:30:00,161.14,161.2,160.78,160.78,4717.0,139.4096,139.4615,139.0982,139.0982,4717.0
2017-08-21 10:40:00,160.78,160.92,160.51,160.55,11026.0,139.0982,139.2193,138.8646,138.8992,11026.0
2017-08-21 10:50:00,160.5,160.78,160.37,160.72,16477.0,138.8559,139.0982,138.7435,139.0463,16477.0
2017-08-21 11:00:00,160.69,160.7,160.35,160.41,14506.0,139.0203,139.029,138.7262,138.7781,14506.0
2017-08-21 11:10:00,160.48,160.77,160.44,160.56,9371.0,138.8386,139.0895,138.804,138.9078,9371.0
2017-08-21 11:20:00,160.55,160.68,160.47,160.53,9062.0,138.8992,139.0116,138.83,138.8819,9062.0
2017-08-21 11:30:00,160.47,160.66,160.43,160.43,5011.0,138.83,138.9943,138.7954,138.7954,5011.0
2017-08-21 11:40:00,160.52,160.6,160.33,160.55,9927.0,138.8732,138.9424,138.7088,138.8992,9927.0
2017-08-21 11:50:00,160.53,160.63,160.3,160.3,11285.0,138.8819,138.9684,138.6829,138.6829,11285.0
2017-08-21 12:00:00,160.33,160.42,160.19,160.19,8430.0,138.7088,138.7867,138.5877,138.5877,8430.0
2017-08-21 12:10:00,160.18,160.21,159.84,160.02,14922.0,138.5791,138.605,138.2849,138.4407,14922.0
2017-08-21 12:20:00,160.02,160.28,159.99,160.27,8468.0,138.4407,138.6656,138.4147,138.6569,8468.0
2017-08-21 12:30:00,160.19,160.26,160.11,160.21,7577.0,138.5877,138.6483,138.5185,138.605,7577.0
2017-08-21 12:40:00,160.21,160.21,160.01,160.03,4435.0,138.605,138.605,138.432,138.4493,4435.0
2017-08-21 12:50:00,160.11,160.12,160.04,160.11,10501.0,138.5185,138.5272,138.458,138.5185,10501.0
2017-08-21 13:00:00,160.13,160.2,160.1,160.18,5765.0,138.5358,138.5964,138.5099,138.5791,5765.0
2017-08-21 13:10:00,160.19,160.19,159.98,160.09,9268.0,138.5877,138.5877,138.406,138.5012,9268.0
2017-08-21 13:20:00,160.09,160.1,160.02,160.04,6967.0,138.5012,138.5099,138.4407,138.458,6967.0
2017-08-21 13:30:00,160.02,160.09,159.83,159.9,12390.0,138.4407,138.5012,138.2763,138.3368,12390.0
2017-08-21 13:40:00,159.87,160.0,159.72,159.92,12502.0,138.3109,138.4233,138.1811,138.3541,12502.0
2017-08-21 13:50:00,159.88,159.93,159.66,159.8,7260.0,138.3195,138.3628,138.1292,138.2503,7260.0
2017-08-21 14:00:00,159.84,160.05,159.68,159.93,8680.0,138.2849,138.4666,138.1465,138.3628,8680.0
2017-08-21 14:10:00,159.93,160.02,159.72,159.72,7616.0,138.3628,138.4407,138.1811,138.1811,7616.0
2017-08-21 14:20:00,159.73,160.07,159.68,159.93,11341.0,138.1898,138.4839,138.1465,138.3628,11341.0
2017-08-21 14:30:00,159.93,160.02,159.73,159.81,9852.0,138.3628,138.4407,138.1898,138.259,9852.0
2017-08-21 14:40:00,159.71,159.87,159.6,159.84,14347.0,138.1725,138.3109,138.0773,138.2849,14347.0
2017-08-21 14:50:00,159.86,159.9,159.65,159.71,11568.0,138.3022,138.3368,138.1205,138.1725,11568.0
2017-08-21 15:00:00,159.65,159.77,159.58,159.73,9253.0,138.1205,138.2244,138.06,138.1898,9253.0
2017-08-21 15:10:00,159.76,159.87,159.66,159.84,8130.0,138.2157,138.3109,138.1292,138.2849,8130.0
2017-08-21 15:20:00,159.85,160.34,159.84,160.3,13075.0,138.2936,138.7175,138.2849,138.6829,13075.0
2017-08-21 15:30:00,160.28,160.42,160.24,160.38,18157.0,138.6656,138.7867,138.631,138.7521,18157.0
2017-08-21 15:40:00,160.39,160.58,160.31,160.55,27268.0,138.7608,138.9251,138.6915,138.8992,27268.0
2017-08-21 15:50:00,160.55,160.61,160.41,160.41,44735.0,138.8992,138.9511,138.7781,138.7781,44735.0
2017-08-22 09:30:00,161.25,161.35,160.96,161.18,6253.0,139.5048,139.5913,139.2539,139.4442,6253.0
2017-08-22 09:40:00,161.14,161.3,160.84,161.2,7362.0,139.4096,139.548,139.1501,139.4615,7362.0
2017-08-22 09:50:00,161.34,161.53,161.18,161.19,9935.0,139.5826,139.747,139.4442,139.4529,9935.0
2017-08-22 10:00:00,161.21,161.48,161.21,161.48,3921.0,139.4702,139.7038,139.4702,139.7038,3921.0
2017-08-22 10:10:00,161.44,161.59,161.43,161.56,3300.0,139.6692,139.7989,139.6605,139.773,3300.0
2017-08-22 10:20:00,161.47,161.67,161.38,161.67,7200.0,139.6951,139.8681,139.6173,139.8681,7200.0
2017-08-22 10:30:00,161.63,161.68,161.51,161.65,5553.0,139.8335,139.8768,139.7297,139.8508,5553.0
2017-08-22 10:40:00,161.65,161.74,161.63,161.63,3265.0,139.8508,139.9287,139.8335,139.8335,3265.0
2017-08-22 10:50:00,161.65,161.75,161.46,161.71,26645.0,139.8508,139.9374,139.6865,139.9027,26645.0
2017-08-22 11:00:00,161.75,161.86,161.64,161.82,7400.0,139.9374,140.0325,139.8422,139.9979,7400.0
2017-08-22 11:10:00,161.75,161.81,161.64,161.64,4909.0,139.9374,139.9893,139.8422,139.8422,4909.0
2017-08-22 11:20:00,161.68,161.89,161.67,161.86,4650.0,139.8768,140.0585,139.8681,140.0325,4650.0
2017-08-22 11:30:00,161.92,162.07,161.84,161.95,7625.0,140.0844,140.2142,140.0152,140.1104,7625.0
2017-08-22 11:40:00,161.97,162.15,161.88,162.08,9328.0,140.1277,140.2834,140.0498,140.2229,9328.0
2017-08-22 11:50:00,162.03,162.2,161.99,162.19,8903.0,140.1796,140.3267,140.145,140.318,8903.0
2017-08-22 12:00:00,162.19,162.36,162.13,162.27,6513.0,140.318,140.4651,140.2661,140.3872,6513.0
2017-08-22 12:10:00,162.29,162.34,162.18,162.28,5000.0,140.4045,140.4478,140.3094,140.3959,5000.0
2017-08-22 12:20:00,162.3,162.3,162.19,162.23,3115.0,140.4132,140.4132,140.318,140.3526,3115.0
2017-08-22 12:30:00,162.19,162.35,162.19,162.3,6513.0,140.318,140.4564,140.318,140.4132,6513.0
2017-08-22 12:40:00,162.37,162.42,162.34,162.42,1400.0,140.4737,140.517,140.4478,140.517,1400.0
2017-08-22 12:50:00,162.36,162.42,162.31,162.4,2335.0,140.4651,140.517,140.4218,140.4997,2335.0
2017-08-22 13:00:00,162.34,162.5,162.32,162.39,4718.0,140.4478,140.5862,140.4305,140.491,4718.0
2017-08-22 13:10:00,162.32,162.5,162.32,162.49,7625.0,140.4305,140.5862,140.4305,140.5776,7625.0
2017-08-22 13:20:00,162.49,162.55,162.46,162.52,1583.0,140.5776,140.6295,140.5516,140.6035,1583.0
2017-08-22 13:30:00,162.55,162.71,162.48,162.64,7907.0,140.6295,140.7679,140.5689,140.7073,7907.0
2017-08-22 13:40:00,162.63,162.68,162.6,162.61,3901.0,140.6987,140.7419,140.6727,140.6814,3901.0
2017-08-22 13:50:00,162.61,162.68,162.48,162.63,5107.0,140.6814,140.7419,140.5689,140.6987,5107.0
2017-08-22 14:00:00,162.69,162.73,162.5,162.56,6456.0,140.7506,140.7852,140.5862,140.6381,6456.0
2017-08-22 14:10:00,162.53,162.7,162.5,162.7,4664.0,140.6122,140.7592,140.5862,140.7592,4664.0
2017-08-22 14:20:00,162.78,162.82,162.67,162.74,3800.0,140.8285,140.8631,140.7333,140.7938,3800.0
2017-08-22 14:30:00,162.81,162.91,162.7,162.91,6611.0,140.8544,140.9409,140.7592,140.9409,6611.0
2017-08-22 14:40:00,162.93,162.95,162.85,162.91,3880.0,140.9582,140.9755,140.889,140.9409,3880.0
2017-08-22 14:50:00,162.87,162.98,162.84,162.95,4393.0,140.9063,141.0015,140.8804,140.9755,4393.0
2017-08-22 15:00:00,162.91,163.15,162.91,163.15,9300.0,140.9409,141.1486,140.9409,141.1486,9300.0
2017-08-22 15:10:00,163.2,163.3,163.18,163.21,8435.0,141.1918,141.2783,141.1745,141.2005,8435.0
2017-08-22 15:20:00,163.17,163.2,162.99,163.03,7411.0,141.1659,141.1918,141.0101,141.0447,7411.0
2017-08-22 15:30:00,163.02,163.14,162.97,163.14,12404.0,141.0361,141.1399,140.9928,141.1399,12404.0
2017-08-22 15:40:00,163.14,163.33,163.09,163.25,9903.0,141.1399,141.3043,141.0967,141.2351,9903.0
2017-08-22 15:50:00,163.26,163.27,163.05,163.16,25224.0,141.2437,141.2524,141.062,141.1572,25224.0
2017-08-23 09:30:00,161.86,162.07,160.78,162.0,31789.0,140.0325,140.2142,139.0982,140.1536,31789.0
2017-08-23 09:40:00,162.0,162.0,161.32,161.34,13209.0,140.1536,140.1536,139.5653,139.5826,13209.0
2017-08-23 09:50:00,161.34,161.36,160.9,161.36,10901.0,139.5826,139.5999,139.202,139.5999,10901.0
2017-08-23 10:00:00,161.33,161.38,160.99,161.29,9539.0,139.574,139.6173,139.2798,139.5394,9539.0
2017-08-23 10:10:00,161.36,161.36,161.04,161.35,4938.0,139.5999,139.5999,139.3231,139.5913,4938.0
2017-08-23 10:20:00,161.32,161.33,161.09,161.16,8296.0,139.5653,139.574,139.3664,139.4269,8296.0
2017-08-23 10:30:00,161.18,161.33,161.17,161.33,4150.0,139.4442,139.574,139.4356,139.574,4150.0
2017-08-23 10:40:00,161.3,161.35,161.15,161.35,6281.0,139.548,139.5913,139.4183,139.5913,6281.0
2017-08-23 10:50:00,161.28,161.28,160.73,160.88,10838.0,139.5307,139.5307,139.0549,139.1847,10838.0
2017-08-23 11:00:00,160.87,160.97,160.79,160.8,15989.0,139.176,139.2625,139.1068,139.1155,15989.0
2017-08-23 11:10:00,160.8,160.8,160.56,160.7,7337.0,139.1155,139.1155,138.9078,139.029,7337.0
2017-08-23 11:20:00,160.67,160.8,160.61,160.66,4151.0,139.003,139.1155,138.9511,138.9943,4151.0
2017-08-23 11:30:00,160.73,160.8,160.54,160.63,12161.0,139.0549,139.1155,138.8905,138.9684,12161.0
2017-08-23 11:40:00,160.73,160.77,160.63,160.7,3910.0,139.0549,139.0895,138.9684,139.029,3910.0
2017-08-23 11:50:00,160.7,160.73,160.55,160.62,7034.0,139.029,139.0549,138.8992,138.9597,7034.0
2017-08-23 12:00:00,160.61,160.72,160.61,160.69,2000.0,138.9511,139.0463,138.9511,139.0203,2000.0
2017-08-23 12:10:00,160.67,160.71,160.62,160.62,3491.0,139.003,139.0376,138.9597,138.9597,3491.0
2017-08-23 12:20:00,160.6,160.65,160.5,160.59,4167.0,138.9424,138.9857,138.8559,138.9338,4167.0
2017-08-23 12:30:00,160.58,160.68,160.57,160.63,2850.0,138.9251,139.0116,138.9165,138.9684,2850.0
2017-08-23 12:40:00,160.63,160.7,160.62,160.66,5117.0,138.9684,139.029,138.9597,138.9943,5117.0
2017-08-23 12:50:00,160.63,160.82,160.63,160.8,5416.0,138.9684,139.1328,138.9684,139.1155,5416.0
2017-08-23 13:00:00,160.82,160.84,160.7,160.72,2600.0,139.1328,139.1501,139.029,139.0463,2600.0
2017-08-23 13:10:00,160.75,160.75,160.5,160.5,3497.0,139.0722,139.0722,138.8559,138.8559,3497.0
2017-08-23 13:20:00,160.5,160.52,160.38,160.52,8142.0,138.8559,138.8732,138.7521,138.8732,8142.0
2017-08-23 13:30:00,160.52,160.54,160.35,160.35,3641.0,138.8732,138.8905,138.7262,138.7262,3641.0
2017-08-23 13:40:00,160.4,160.45,160.26,160.26,4637.0,138.7694,138.8127,138.6483,138.6483,4637.0
2017-08-23 13:50:00,160.28,160.33,159.98,160.28,19435.0,138.6656,138.7088,138.406,138.6656,19435.0
2017-08-23 14:00:00,160.31,160.35,160.16,160.25,5450.0,138.6915,138.7262,138.5618,138.6396,5450.0
2017-08-23 14:10:00,160.25,160.5,160.25,160.48,6911.0,138.6396,138.8559,138.6396,138.8386,6911.0
2017-08-23 14:20:00,160.41,160.6,160.38,160.53,7808.0,138.7781,138.9424,138.7521,138.8819,7808.0
2017-08-23 14:30:00,160.53,160.72,160.53,160.72,5012.0,138.8819,139.0463,138.8819,139.0463,5012.0
2017-08-23 14:40:00,160.72,160.72,160.58,160.64,5661.0,139.0463,139.0463,138.9251,138.977,5661.0
2017-08-23 14:50:00,160.66,160.68,160.55,160.56,4845.0,138.9943,139.0116,138.8992,138.9078,4845.0
2017-08-23 15:00:00,160.56,160.6,160.34,160.38,8077.0,138.9078,138.9424,138.7175,138.7521,8077.0
2017-08-23 15:10:00,160.35,160.49,160.34,160.43,10502.0,138.7262,138.8473,138.7175,138.7954,10502.0
2017-08-23 15:20:00,160.4,160.5,160.34,160.36,30763.0,138.7694,138.8559,138.7175,138.7348,30763.0
2017-08-23 15:30:00,160.4,160.4,160.18,160.26,24421.0,138.7694,138.7694,138.5791,138.6483,24421.0
2017-08-23 15:40:00,160.27,160.32,160.15,160.26,13200.0,138.6569,138.7002,138.5531,138.6483,13200.0
2017-08-23 15:50:00,160.25,160.4,160.01,160.01,44685.0,138.6396,138.7694,138.432,138.432,44685.0
2017-08-24 09:30:00,160.24,160.52,160.0,160.28,13987.0,138.631,138.8732,138.4233,138.6656,13987.0
2017-08-24 09:40:00,160.4,160.58,159.83,159.94,4635.0,138.7694,138.9251,138.2763,138.3714,4635.0
2017-08-24 09:50:00,159.96,159.96,159.38,159.62,9375.0,138.3887,138.3887,137.887,138.0946,9375.0
2017-08-24 10:00:00,159.62,159.92,159.41,159.5,8999.0,138.0946,138.3541,137.9129,137.9908,8999.0
2017-08-24 10:10:00,159.53,159.93,159.53,159.86,3000.0,138.0167,138.3628,138.0167,138.3022,3000.0
2017-08-24 10:20:00,159.77,160.08,159.59,160.04,4313.0,138.2244,138.4926,138.0686,138.458,4313.0
2017-08-24 10:30:00,160.0,160.25,159.95,160.02,10301.0,138.4233,138.6396,138.3801,138.4407,10301.0
2017-08-24 10:40:00,160.12,160.21,159.89,159.98,13705.0,138.5272,138.605,138.3282,138.406,13705.0
2017-08-24 10:50:00,160.09,160.09,159.94,159.98,6340.0,138.5012,138.5012,138.3714,138.406,6340.0
2017-08-24 11:00:00,159.98,160.27,159.96,160.13,7697.0,138.406,138.6569,138.3887,138.5358,7697.0
2017-08-24 11:10:00,160.2,160.23,159.53,159.78,15960.0,138.5964,138.6223,138.0167,138.233,15960.0
2017-08-24 11:20:00,159.8,159.91,159.6,159.66,5467.0,138.2503,138.3455,138.0773,138.1292,5467.0
2017-08-24 11:30:00,159.54,159.67,159.46,159.52,5811.0,138.0254,138.1379,137.9562,138.0081,5811.0
2017-08-24 11:40:00,159.66,159.69,159.52,159.68,6215.0,138.1292,138.1552,138.0081,138.1465,6215.0
2017-08-24 11:50:00,159.67,159.76,159.57,159.76,4400.0,138.1379,138.2157,138.0513,138.2157,4400.0
2017-08-24 12:00:00,159.74,159.78,159.54,159.54,4978.0,138.1984,138.233,138.0254,138.0254,4978.0
2017-08-24 12:10:00,159.61,159.67,159.44,159.44,4800.0,138.0859,138.1379,137.9389,137.9389,4800.0
2017-08-24 12:20:00,159.48,159.54,159.32,159.43,4300.0,137.9735,138.0254,137.8351,137.9302,4300.0
2017-08-24 12:30:00,159.5,159.51,159.35,159.47,4825.0,137.9908,137.9994,137.861,137.9648,4825.0
2017-08-24 12:40:00,159.49,159.55,159.42,159.53,11296.0,137.9821,138.034,137.9216,138.0167,11296.0
2017-08-24 12:50:00,159.54,159.64,159.5,159.52,4324.0,138.0254,138.1119,137.9908,138.0081,4324.0
2017-08-24 13:00:00,159.5,159.59,159.5,159.59,3930.0,137.9908,138.0686,137.9908,138.0686,3930.0
2017-08-24 13:10:00,159.58,159.84,159.58,159.8,4499.0,138.06,138.2849,138.06,138.2503,4499.0
2017-08-24 13:20:00,159.77,159.83,159.7,159.74,2761.0,138.2244,138.2763,138.1638,138.1984,2761.0
2017-08-24 13:30:00,159.7,159.71,159.53,159.56,9443.0,138.1638,138.1725,138.0167,138.0427,9443.0
2017-08-24 13:40:00,159.6,159.65,159.56,159.58,6312.0,138.0773,138.1205,138.0427,138.06,6312.0
2017-08-24 13:50:00,159.59,159.72,159.58,159.66,6258.0,138.0686,138.1811,138.06,138.1292,6258.0
2017-08-24 14:00:00,159.68,159.7,159.55,159.65,4522.0,138.1465,138.1638,138.034,138.1205,4522.0
2017-08-24 14:10:00,159.72,159.75,159.56,159.75,9434.0,138.1811,138.2071,138.0427,138.2071,9434.0
2017-08-24 14:20:00,159.78,159.92,159.72,159.92,8008.0,138.233,138.3541,138.1811,138.3541,8008.0
2017-08-24 14:30:00,159.92,160.1,159.87,160.02,11163.0,138.3541,138.5099,138.3109,138.4407,11163.0
2017-08-24 14:40:00,160.06,160.13,160.02,160.06,11784.0,138.4753,138.5358,138.4407,138.4753,11784.0
2017-08-24 14:50:00,160.07,160.17,160.03,160.1,8728.0,138.4839,138.5704,138.4493,138.5099,8728.0
2017-08-24 15:00:00,160.07,160.2,160.06,160.12,13227.0,138.4839,138.5964,138.4753,138.5272,13227.0
2017-08-24 15:10:00,160.12,160.22,159.92,160.22,11357.0,138.5272,138.6137,138.3541,138.6137,11357.0
2017-08-24 15:20:00,160.22,160.22,160.09,160.1,17508.0,138.6137,138.6137,138.5012,138.5099,17508.0
2017-08-24 15:30:00,160.11,160.17,160.0,160.14,16964.0,138.5185,138.5704,138.4233,138.5445,16964.0
2017-08-24 15:40:00,160.15,160.17,160.03,160.1,29401.0,138.5531,138.5704,138.4493,138.5099,29401.0
2017-08-24 15:50:00,160.07,160.21,160.02,160.12,62739.0,138.4839,138.605,138.4407,138.5272,62739.0
2017-08-25 09:30:00,160.95,161.52,160.68,160.99,13211.0,139.2452,139.7384,139.0116,139.2798,13211.0
2017-08-25 09:40:00,160.93,161.2,160.91,161.02,4492.0,139.2279,139.4615,139.2106,139.3058,4492.0
2017-08-25 09:50:00,161.25,161.48,160.95,160.95,7962.0,139.5048,139.7038,139.2452,139.2452,7962.0
2017-08-25 10:00:00,160.92,161.42,160.75,160.83,8963.0,139.2193,139.6519,139.0722,139.1414,8963.0
2017-08-25 10:10:00,160.8,160.95,160.72,160.9,6898.0,139.1155,139.2452,139.0463,139.202,6898.0
2017-08-25 10:20:00,160.98,160.98,160.53,160.75,5010.0,139.2712,139.2712,138.8819,139.0722,5010.0
2017-08-25 10:30:00,160.57,160.75,160.56,160.72,2152.0,138.9165,139.0722,138.9078,139.0463,2152.0
2017-08-25 10:40:00,160.67,160.68,160.24,160.33,2100.0,139.003,139.0116,138.631,138.7088,2100.0
2017-08-25 10:50:00,160.22,160.51,160.22,160.51,6610.0,138.6137,138.8646,138.6137,138.8646,6610.0
2017-08-25 11:00:00,160.47,160.47,160.11,160.24,6500.0,138.83,138.83,138.5185,138.631,6500.0
2017-08-25 11:10:00,160.21,160.32,160.05,160.17,7561.0,138.605,138.7002,138.4666,138.5704,7561.0
2017-08-25 11:20:00,160.07,160.07,159.86,159.91,4690.0,138.4839,138.4839,138.3022,138.3455,4690.0
2017-08-25 11:30:00,159.86,159.92,159.75,159.84,5241.0,138.3022,138.3541,138.2071,138.2849,5241.0
2017-08-25 11:40:00,159.89,160.25,159.89,160.11,18724.0,138.3282,138.6396,138.3282,138.5185,18724.0
2017-08-25 11:50:00,160.14,160.15,159.84,159.96,11417.0,138.5445,138.5531,138.2849,138.3887,11417.0
2017-08-25 12:00:00,159.9,160.19,159.9,160.16,5439.0,138.3368,138.5877,138.3368,138.5618,5439.0
2017-08-25 12:10:00,160.15,160.17,160.01,160.02,1700.0,138.5531,138.5704,138.432,138.4407,1700.0
2017-08-25 12:20:00,160.02,160.21,160.02,160.21,3600.0,138.4407,138.605,138.4407,138.605,3600.0
2017-08-25 12:30:00,160.22,160.22,160.06,160.09,5471.0,138.6137,138.6137,138.4753,138.5012,5471.0
2017-08-25 12:40:00,160.08,160.14,160.04,160.05,1625.0,138.4926,138.5445,138.458,138.4666,1625.0
2017-08-25 12:50:00,160.06,160.2,160.03,160.19,4500.0,138.4753,138.5964,138.4493,138.5877,4500.0
2017-08-25 13:00:00,160.2,160.22,160.08,160.08,2060.0,138.5964,138.6137,138.4926,138.4926,2060.0
2017-08-25 13:10:00,160.06,160.12,160.05,160.05,2658.0,138.4753,138.5272,138.4666,138.4666,2658.0
2017-08-25 13:20:00,160.04,160.11,160.04,160.09,3111.0,138.458,138.5185,138.458,138.5012,3111.0
2017-08-25 13:30:00,160.08,160.14,159.95,160.02,4703.0,138.4926,138.5445,138.3801,138.4407,4703.0
2017-08-25 13:40:00,160.0,160.04,159.97,159.97,6407.0,138.4233,138.458,138.3974,138.3974,6407.0
2017-08-25 13:50:00,160.01,160.02,159.86,159.87,3602.0,138.432,138.4407,138.3022,138.3109,3602.0
2017-08-25 14:00:00,159.89,160.01,159.87,159.99,9991.0,138.3282,138.432,138.3109,138.4147,9991.0
2017-08-25 14:10:00,159.99,160.11,159.99,160.1,6530.0,138.4147,138.5185,138.4147,138.5099,6530.0
2017-08-25 14:20:00,160.12,160.13,159.95,159.99,4001.0,138.5272,138.5358,138.3801,138.4147,4001.0
2017-08-25 14:30:00,160.02,160.15,160.02,160.15,6594.0,138.4407,138.5531,138.4407,138.5531,6594.0
2017-08-25 14:40:00,160.16,160.22,160.12,160.14,4575.0,138.5618,138.6137,138.5272,138.5445,4575.0
2017-08-25 14:50:00,160.14,160.23,160.1,160.21,7067.0,138.5445,138.6223,138.5099,138.605,7067.0
2017-08-25 15:00:00,160.21,160.24,160.04,160.08,7184.0,138.605,138.631,138.458,138.4926,7184.0
2017-08-25 15:10:00,160.05,160.2,160.04,160.08,6842.0,138.4666,138.5964,138.458,138.4926,6842.0
2017-08-25 15:20:00,160.12,160.14,159.92,159.99,17982.0,138.5272,138.5445,138.3541,138.4147,17982.0
2017-08-25 15:30:00,159.99,160.02,159.74,159.74,13156.0,138.4147,138.4407,138.1984,138.1984,13156.0
2017-08-25 15:40:00,159.77,159.87,159.7,159.7,32010.0,138.2244,138.3109,138.1638,138.1638,32010.0
2017-08-25 15:50:00,159.73,159.89,159.51,159.63,54501.0,138.1898,138.3282,137.9994,138.1032,54501.0
2017-08-28 09:30:00,160.45,160.55,160.3,160.36,8777.0,138.8127,138.8992,138.6829,138.7348,8777.0
2017-08-28 09:40:00,160.38,160.46,160.0,160.42,5514.0,138.7521,138.8213,138.4233,138.7867,5514.0
2017-08-28 09:50:00,160.42,160.43,159.73,159.92,5640.0,138.7867,138.7954,138.1898,138.3541,5640.0
2017-08-28 10:00:00,160.02,160.09,159.79,159.8,7624.0,138.4407,138.5012,138.2417,138.2503,7624.0
2017-08-28 10:10:00,159.85,159.96,159.79,159.79,3098.0,138.2936,138.3887,138.2417,138.2417,3098.0
2017-08-28 10:20:00,159.75,159.84,159.62,159.62,3402.0,138.2071,138.2849,138.0946,138.0946,3402.0
2017-08-28 10:30:00,159.69,159.7,159.51,159.51,3701.0,138.1552,138.1638,137.9994,137.9994,3701.0
2017-08-28 10:40:00,159.5,159.59,159.39,159.58,4100.0,137.9908,138.0686,137.8956,138.06,4100.0
2017-08-28 10:50:00,159.62,159.74,159.62,159.73,1200.0,138.0946,138.1984,138.0946,138.1898,1200.0
2017-08-28 11:00:00,159.67,159.72,159.57,159.57,2110.0,138.1379,138.1811,138.0513,138.0513,2110.0
2017-08-28 11:10:00,159.59,159.73,159.59,159.59,3900.0,138.0686,138.1898,138.0686,138.0686,3900.0
2017-08-28 11:20:00,159.6,159.6,159.49,159.54,3500.0,138.0773,138.0773,137.9821,138.0254,3500.0
2017-08-28 11:30:00,159.5,159.54,159.34,159.41,4602.0,137.9908,138.0254,137.8524,137.9129,4602.0
2017-08-28 11:40:00,159.4,159.48,159.35,159.4,3350.0,137.9043,137.9735,137.861,137.9043,3350.0
2017-08-28 11:50:00,159.42,159.59,159.42,159.49,4170.0,137.9216,138.0686,137.9216,137.9821,4170.0
2017-08-28 12:00:00,159.45,159.61,159.39,159.55,5650.0,137.9475,138.0859,137.8956,138.034,5650.0
2017-08-28 12:10:00,159.55,159.63,159.36,159.36,5265.0,138.034,138.1032,137.8697,137.8697,5265.0
2017-08-28 12:20:00,159.34,159.37,159.15,159.31,11104.0,137.8524,137.8783,137.688,137.8264,11104.0
2017-08-28 12:30:00,159.32,159.32,159.22,159.22,1400.0,137.8351,137.8351,137.7485,137.7485,1400.0
2017-08-28 12:40:00,159.26,159.26,158.97,159.06,9343.0,137.7831,137.7831,137.5322,137.6101,9343.0
2017-08-28 12:50:00,159.03,159.06,159.02,159.06,800.0,137.5842,137.6101,137.5755,137.6101,800.0
2017-08-28 13:00:00,159.11,159.11,159.04,159.11,1600.0,137.6534,137.6534,137.5928,137.6534,1600.0
2017-08-28 13:10:00,159.06,159.13,159.04,159.07,2811.0,137.6101,137.6707,137.5928,137.6188,2811.0
2017-08-28 13:20:00,159.11,159.23,159.08,159.15,3311.0,137.6534,137.7572,137.6274,137.688,3311.0
2017-08-28 13:30:00,159.13,159.21,159.11,159.21,5111.0,137.6707,137.7399,137.6534,137.7399,5111.0
2017-08-28 13:40:00,159.22,159.26,159.19,159.21,1316.0,137.7485,137.7831,137.7226,137.7399,1316.0
2017-08-28 13:50:00,159.32,159.32,158.89,159.18,9339.0,137.8351,137.8351,137.463,137.7139,9339.0
2017-08-28 14:00:00,159.24,159.33,159.18,159.18,3310.0,137.7658,137.8437,137.7139,137.7139,3310.0
2017-08-28 14:10:00,159.21,159.24,159.16,159.18,1901.0,137.7399,137.7658,137.6966,137.7139,1901.0
2017-08-28 14:20:00,159.15,159.3,159.15,159.3,5016.0,137.688,137.8177,137.688,137.8177,5016.0
2017-08-28 14:30:00,159.28,159.3,159.25,159.3,3164.0,137.8004,137.8177,137.7745,137.8177,3164.0
2017-08-28 14:40:00,159.25,159.38,159.24,159.38,6194.0,137.7745,137.887,137.7658,137.887,6194.0
2017-08-28 14:50:00,159.37,159.38,159.3,159.31,3198.0,137.8783,137.887,137.8177,137.8264,3198.0
2017-08-28 15:00:00,159.35,159.41,159.35,159.41,8357.0,137.861,137.9129,137.861,137.9129,8357.0
2017-08-28 15:10:00,159.4,159.55,159.38,159.53,7761.0,137.9043,138.034,137.887,138.0167,7761.0
2017-08-28 15:20:00,159.51,159.73,159.51,159.73,11885.0,137.9994,138.1898,137.9994,138.1898,11885.0
2017-08-28 15:30:00,159.66,159.68,159.51,159.51,5800.0,138.1292,138.1465,137.9994,137.9994,5800.0
2017-08-28 15:40:00,159.51,159.65,159.5,159.54,13603.0,137.9994,138.1205,137.9908,138.0254,13603.0
2017-08-28 15:50:00,159.54,159.59,159.41,159.56,23989.0,138.0254,138.0686,137.9129,138.0427,23989.0
2017-08-29 09:30:00,158.72,159.7,158.6,159.7,23330.0,137.316,138.1638,137.2121,138.1638,23330.0
2017-08-29 09:40:00,159.94,160.01,159.36,159.77,8777.0,138.3714,138.432,137.8697,138.2244,8777.0
2017-08-29 09:50:00,159.79,160.0,159.48,159.94,10230.0,138.2417,138.4233,137.9735,138.3714,10230.0
2017-08-29 10:00:00,160.05,160.39,159.93,160.03,13348.0,138.4666,138.7608,138.3628,138.4493,13348.0
2017-08-29 10:10:00,160.14,160.14,159.74,159.85,9652.0,138.5445,138.5445,138.1984,138.2936,9652.0
2017-08-29 10:20:00,159.82,160.12,159.77,160.05,4699.0,138.2676,138.5272,138.2244,138.4666,4699.0
2017-08-29 10:30:00,160.06,160.1,159.94,160.03,5967.0,138.4753,138.5099,138.3714,138.4493,5967.0
2017-08-29 10:40:00,160.08,160.36,160.03,160.36,3407.0,138.4926,138.7348,138.4493,138.7348,3407.0
2017-08-29 10:50:00,160.37,160.53,160.37,160.51,7399.0,138.7435,138.8819,138.7435,138.8646,7399.0
2017-08-29 11:00:00,160.48,160.56,160.38,160.49,6725.0,138.8386,138.9078,138.7521,138.8473,6725.0
2017-08-29 11:10:00,160.51,160.6,160.27,160.31,9710.0,138.8646,138.9424,138.6569,138.6915,9710.0
2017-08-29 11:20:00,160.25,160.26,159.98,160.26,6784.0,138.6396,138.6483,138.406,138.6483,6784.0
2017-08-29 11:30:00,160.28,160.39,160.17,160.3,3228.0,138.6656,138.7608,138.5704,138.6829,3228.0
2017-08-29 11:40:00,160.3,160.49,160.26,160.36,10396.0,138.6829,138.8473,138.6483,138.7348,10396.0
2017-08-29 11:50:00,160.34,160.54,160.29,160.39,3810.0,138.7175,138.8905,138.6742,138.7608,3810.0
2017-08-29 12:00:00,160.28,160.39,160.28,160.32,2000.0,138.6656,138.7608,138.6656,138.7002,2000.0
2017-08-29 12:10:00,160.38,160.38,160.3,160.35,2903.0,138.7521,138.7521,138.6829,138.7262,2903.0
2017-08-29 12:20:00,160.33,160.42,160.32,160.39,2250.0,138.7088,138.7867,138.7002,138.7608,2250.0
2017-08-29 12:30:00,160.36,160.44,160.33,160.42,6728.0,138.7348,138.804,138.7088,138.7867,6728.0
2017-08-29 12:40:00,160.42,160.55,160.42,160.55,3257.0,138.7867,138.8992,138.7867,138.8992,3257.0
2017-08-29 12:50:00,160.54,160.54,160.34,160.44,10030.0,138.8905,138.8905,138.7175,138.804,10030.0
2017-08-29 13:00:00,160.42,160.44,160.33,160.43,3146.0,138.7867,138.804,138.7088,138.7954,3146.0
2017-08-29 13:10:00,160.43,160.5,160.28,160.29,6550.0,138.7954,138.8559,138.6656,138.6742,6550.0
2017-08-29 13:20:00,160.35,160.52,160.31,160.47,5300.0,138.7262,138.8732,138.6915,138.83,5300.0
2017-08-29 13:30:00,160.46,160.46,160.37,160.4,1573.0,138.8213,138.8213,138.7435,138.7694,1573.0
2017-08-29 13:40:00,160.35,160.48,160.35,160.46,4239.0,138.7262,138.8386,138.7262,138.8213,4239.0
2017-08-29 13:50:00,160.45,160.53,160.37,160.42,4348.0,138.8127,138.8819,138.7435,138.7867,4348.0
2017-08-29 14:00:00,160.47,160.5,160.41,160.41,6570.0,138.83,138.8559,138.7781,138.7781,6570.0
2017-08-29 14:10:00,160.46,160.46,160.33,160.4,4025.0,138.8213,138.8213,138.7088,138.7694,4025.0
2017-08-29 14:20:00,160.47,160.53,160.41,160.51,5415.0,138.83,138.8819,138.7781,138.8646,5415.0
2017-08-29 14:30:00,160.47,160.61,160.47,160.54,5146.0,138.83,138.9511,138.83,138.8905,5146.0
2017-08-29 14:40:00,160.55,160.62,160.49,160.52,4973.0,138.8992,138.9597,138.8473,138.8732,4973.0
2017-08-29 14:50:00,160.56,160.56,160.48,160.51,2900.0,138.9078,138.9078,138.8386,138.8646,2900.0
2017-08-29 15:00:00,160.49,160.52,160.3,160.39,10150.0,138.8473,138.8732,138.6829,138.7608,10150.0
2017-08-29 15:10:00,160.41,160.49,160.4,160.46,7547.0,138.7781,138.8473,138.7694,138.8213,7547.0
2017-08-29 15:20:00,160.48,160.62,160.36,160.36,7379.0,138.8386,138.9597,138.7348,138.7348,7379.0
2017-08-29 15:30:00,160.36,160.39,160.23,160.25,11265.0,138.7348,138.7608,138.6223,138.6396,11265.0
2017-08-29 15:40:00,160.29,160.4,160.19,160.37,19824.0,138.6742,138.7694,138.5877,138.7435,19824.0
2017-08-29 15:50:00,160.36,160.43,160.26,160.32,53335.0,138.7348,138.7954,138.6483,138.7002,53335.0
2017-08-30 09:30:00,160.39,160.58,160.39,160.56,5339.0,138.7608,138.9251,138.7608,138.9078,5339.0
2017-08-30 09:40:00,160.57,160.72,160.51,160.66,5515.0,138.9165,139.0463,138.8646,138.9943,5515.0
2017-08-30 09:50:00,160.52,161.1,160.52,161.08,5702.0,138.8732,139.375,138.8732,139.3577,5702.0
2017-08-30 10:00:00,161.11,161.26,160.96,161.26,4481.0,139.3837,139.5134,139.2539,139.5134,4481.0
2017-08-30 10:10:00,161.24,161.74,161.16,161.53,12413.0,139.4961,139.9287,139.4269,139.747,12413.0
2017-08-30 10:20:00,161.53,161.76,161.47,161.59,11656.0,139.747,139.946,139.6951,139.7989,11656.0
2017-08-30 10:30:00,161.58,161.8,161.36,161.36,8310.0,139.7903,139.9806,139.5999,139.5999,8310.0
2017-08-30 10:40:00,161.38,161.67,161.28,161.62,4453.0,139.6173,139.8681,139.5307,139.8249,4453.0
2017-08-30 10:50:00,161.7,161.83,161.59,161.83,2733.0,139.8941,140.0066,139.7989,140.0066,2733.0
2017-08-30 11:00:00,161.69,161.76,161.52,161.76,2664.0,139.8854,139.946,139.7384,139.946,2664.0
2017-08-30 11:10:00,161.64,161.64,161.31,161.46,3250.0,139.8422,139.8422,139.5567,139.6865,3250.0
2017-08-30 11:20:00,161.42,161.43,161.13,161.3,9270.0,139.6519,139.6605,139.401,139.548,9270.0
2017-08-30 11:30:00,161.33,161.38,161.16,161.26,5800.0,139.574,139.6173,139.4269,139.5134,5800.0
2017-08-30 11:40:00,161.28,161.55,161.28,161.44,5460.0,139.5307,139.7643,139.5307,139.6692,5460.0
2017-08-30 11:50:00,161.44,161.51,161.23,161.31,4669.0,139.6692,139.7297,139.4875,139.5567,4669.0
2017-08-30 12:00:00,161.41,161.5,161.28,161.46,2400.0,139.6432,139.7211,139.5307,139.6865,2400.0
2017-08-30 12:10:00,161.45,161.52,161.43,161.5,2942.0,139.6778,139.7384,139.6605,139.7211,2942.0
2017-08-30 12:20:00,161.52,161.54,161.52,161.53,1472.0,139.7384,139.7557,139.7384,139.747,1472.0
2017-08-30 12:30:00,161.5,161.54,161.45,161.46,2214.0,139.7211,139.7557,139.6778,139.6865,2214.0
2017-08-30 12:40:00,161.48,161.53,161.48,161.51,3028.0,139.7038,139.747,139.7038,139.7297,3028.0
2017-08-30 12:50:00,161.5,161.52,161.47,161.51,4958.0,139.7211,139.7384,139.6951,139.7297,4958.0
2017-08-30 13:00:00,161.54,161.68,161.54,161.66,2210.0,139.7557,139.8768,139.7557,139.8595,2210.0
2017-08-30 13:10:00,161.71,161.8,161.71,161.78,1350.0,139.9027,139.9806,139.9027,139.9633,1350.0
2017-08-30 13:20:00,161.78,161.82,161.69,161.82,3092.0,139.9633,139.9979,139.8854,139.9979,3092.0
2017-08-30 13:30:00,161.86,161.86,161.7,161.71,3217.0,140.0325,140.0325,139.8941,139.9027,3217.0
2017-08-30 13:40:00,161.69,161.75,161.62,161.74,2000.0,139.8854,139.9374,139.8249,139.9287,2000.0
2017-08-30 13:50:00,161.81,161.92,161.79,161.92,1700.0,139.9893,140.0844,139.972,140.0844,1700.0
2017-08-30 14:00:00,161.92,162.14,161.91,162.09,8082.0,140.0844,140.2748,140.0758,140.2315,8082.0
2017-08-30 14:10:00,162.05,162.13,162.05,162.13,3320.0,140.1969,140.2661,140.1969,140.2661,3320.0
2017-08-30 14:20:00,162.09,162.21,162.05,162.17,4087.0,140.2315,140.3353,140.1969,140.3007,4087.0
2017-08-30 14:30:00,162.17,162.34,162.14,162.34,2827.0,140.3007,140.4478,140.2748,140.4478,2827.0
2017-08-30 14:40:00,162.3,162.4,162.24,162.4,12592.0,140.4132,140.4997,140.3613,140.4997,12592.0
2017-08-30 14:50:00,162.36,162.58,162.36,162.55,10705.0,140.4651,140.6554,140.4651,140.6295,10705.0
2017-08-30 15:00:00,162.61,162.64,162.48,162.59,13824.0,140.6814,140.7073,140.5689,140.6641,13824.0
2017-08-30 15:10:00,162.57,162.59,162.43,162.46,7706.0,140.6468,140.6641,140.5257,140.5516,7706.0
2017-08-30 15:20:00,162.44,162.49,162.39,162.49,13343.0,140.5343,140.5776,140.491,140.5776,13343.0
2017-08-30 15:30:00,162.49,162.74,162.48,162.55,12912.0,140.5776,140.7938,140.5689,140.6295,12912.0
2017-08-30 15:40:00,162.47,162.5,162.3,162.5,16246.0,140.5603,140.5862,140.4132,140.5862,16246.0
2017-08-30 15:50:00,162.53,162.66,162.39,162.61,42491.0,140.6122,140.7246,140.491,140.6814,42491.0
2017-08-31 09:30:00,163.41,163.79,163.06,163.43,9366.0,141.3735,141.7023,141.0707,141.3908,9366.0
2017-08-31 09:40:00,163.38,163.45,162.96,163.27,17990.0,141.3475,141.4081,140.9842,141.2524,17990.0
2017-08-31 09:50:00,163.32,163.32,162.95,163.26,4921.0,141.2956,141.2956,140.9755,141.2437,4921.0
2017-08-31 10:00:00,163.34,163.79,163.27,163.76,13559.0,141.3129,141.7023,141.2524,141.6763,13559.0
2017-08-31 10:10:00,163.76,163.99,163.26,163.26,12170.0,141.6763,141.8753,141.2437,141.2437,12170.0
2017-08-31 10:20:00,163.31,163.54,163.3,163.45,6107.0,141.287,141.486,141.2783,141.4081,6107.0
2017-08-31 10:30:00,163.45,163.45,163.15,163.21,18689.0,141.4081,141.4081,141.1486,141.2005,18689.0
2017-08-31 10:40:00,163.31,163.31,163.14,163.26,7916.0,141.287,141.287,141.1399,141.2437,7916.0
2017-08-31 10:50:00,163.26,163.4,163.2,163.31,7380.0,141.2437,141.3648,141.1918,141.287,7380.0
2017-08-31 11:00:00,163.35,163.4,163.25,163.4,6836.0,141.3216,141.3648,141.2351,141.3648,6836.0
2017-08-31 11:10:00,163.38,163.4,163.13,163.22,11660.0,141.3475,141.3648,141.1313,141.2091,11660.0
2017-08-31 11:20:00,163.25,163.31,163.18,163.3,2198.0,141.2351,141.287,141.1745,141.2783,2198.0
2017-08-31 11:30:00,163.21,163.32,163.1,163.32,6481.0,141.2005,141.2956,141.1053,141.2956,6481.0
2017-08-31 11:40:00,163.36,163.38,163.26,163.33,3296.0,141.3302,141.3475,141.2437,141.3043,3296.0
2017-08-31 11:50:00,163.36,163.36,163.19,163.21,3466.0,141.3302,141.3302,141.1832,141.2005,3466.0
2017-08-31 12:00:00,163.22,163.45,163.21,163.42,2600.0,141.2091,141.4081,141.2005,141.3821,2600.0
2017-08-31 12:10:00,163.37,163.49,163.37,163.45,2400.0,141.3389,141.4427,141.3389,141.4081,2400.0
2017-08-31 12:20:00,163.44,163.6,163.44,163.57,2636.0,141.3995,141.5379,141.3995,141.5119,2636.0
2017-08-31 12:30:00,163.54,163.59,163.36,163.44,12577.0,141.486,141.5292,141.3302,141.3995,12577.0
2017-08-31 12:40:00,163.48,163.52,163.44,163.5,4650.0,141.4341,141.4687,141.3995,141.4514,4650.0
2017-08-31 12:50:00,163.5,163.54,163.38,163.47,3282.0,141.4514,141.486,141.3475,141.4254,3282.0
2017-08-31 13:00:00,163.4,163.47,163.34,163.38,3640.0,141.3648,141.4254,141.3129,141.3475,3640.0
2017-08-31 13:10:00,163.39,163.4,163.31,163.36,2261.0,141.3562,141.3648,141.287,141.3302,2261.0
2017-08-31 13:20:00,163.36,163.43,163.36,163.37,2300.0,141.3302,141.3908,141.3302,141.3389,2300.0
2017-08-31 13:30:00,163.39,163.44,163.33,163.42,2833.0,141.3562,141.3995,141.3043,141.3821,2833.0
2017-08-31 13:40:00,163.41,163.44,163.33,163.33,2244.0,141.3735,141.3995,141.3043,141.3043,2244.0
2017-08-31 13:50:00,163.29,163.36,163.29,163.35,2700.0,141.2697,141.3302,141.2697,141.3216,2700.0
2017-08-31 14:00:00,163.29,163.31,163.22,163.27,13760.0,141.2697,141.287,141.2091,141.2524,13760.0
2017-08-31 14:10:00,163.26,163.3,163.22,163.23,4294.0,141.2437,141.2783,141.2091,141.2178,4294.0
2017-08-31 14:20:00,163.21,163.38,163.2,163.37,9820.0,141.2005,141.3475,141.1918,141.3389,9820.0
2017-08-31 14:30:00,163.42,163.57,163.33,163.56,3420.0,141.3821,141.5119,141.3043,141.5033,3420.0
2017-08-31 14:40:00,163.58,163.72,163.55,163.66,9384.0,141.5206,141.6417,141.4946,141.5898,9384.0
2017-08-31 14:50:00,163.67,163.84,163.65,163.84,4476.0,141.5984,141.7455,141.5811,141.7455,4476.0
2017-08-31 15:00:00,163.87,164.0,163.83,163.99,10462.0,141.7715,141.8839,141.7369,141.8753,10462.0
2017-08-31 15:10:00,163.97,164.18,163.94,164.18,5544.0,141.858,142.0397,141.832,142.0397,5544.0
2017-08-31 15:20:00,164.18,164.19,163.85,163.85,11240.0,142.0397,142.0483,141.7542,141.7542,11240.0
2017-08-31 15:30:00,163.88,164.23,163.88,164.22,8872.0,141.7801,142.0829,141.7801,142.0743,8872.0
2017-08-31 15:40:00,164.17,164.3,164.16,164.23,35747.0,142.031,142.1435,142.0224,142.0829,35747.0
2017-08-31 15:50:00,164.21,164.24,163.9,164.05,79421.0,142.0656,142.0916,141.7974,141.9272,79421.0
2017-09-01 09:30:00,164.69,165.0,164.64,164.87,7826.0,142.4809,142.7491,142.4376,142.6366,7826.0
2017-09-01 09:40:00,164.93,165.23,164.92,164.96,6837.0,142.6885,142.9481,142.6799,142.7145,6837.0
2017-09-01 09:50:00,165.13,165.24,164.96,165.08,7421.0,142.8615,142.9567,142.7145,142.8183,7421.0
2017-09-01 10:00:00,165.06,165.12,164.76,164.99,5940.0,142.801,142.8529,142.5414,142.7404,5940.0
2017-09-01 10:10:00,164.99,165.05,164.69,164.69,3877.0,142.7404,142.7923,142.4809,142.4809,3877.0
2017-09-01 10:20:00,164.66,165.02,164.66,165.02,2700.0,142.4549,142.7664,142.4549,142.7664,2700.0
2017-09-01 10:30:00,165.01,165.25,165.01,165.14,4905.0,142.7577,142.9654,142.7577,142.8702,4905.0
2017-09-01 10:40:00,165.09,165.17,164.99,165.05,1656.0,142.8269,142.8962,142.7404,142.7923,1656.0
2017-09-01 10:50:00,165.0,165.85,165.0,165.83,14927.0,142.7491,143.4845,142.7491,143.4672,14927.0
2017-09-01 11:00:00,165.8,165.8,165.1,165.2,12801.0,143.4412,143.4412,142.8356,142.9221,12801.0
2017-09-01 11:10:00,165.2,165.39,165.1,165.39,5247.0,142.9221,143.0865,142.8356,143.0865,5247.0
2017-09-01 11:20:00,165.39,165.48,164.94,165.05,9078.0,143.0865,143.1643,142.6972,142.7923,9078.0
2017-09-01 11:30:00,165.05,165.27,165.03,165.13,3617.0,142.7923,142.9827,142.775,142.8615,3617.0
2017-09-01 11:40:00,165.22,165.29,165.03,165.25,6312.0,142.9394,143.0,142.775,142.9654,6312.0
2017-09-01 11:50:00,165.25,165.36,165.02,165.31,10000.0,142.9654,143.0605,142.7664,143.0173,10000.0
2017-09-01 12:00:00,165.31,165.36,165.22,165.3,4770.0,143.0173,143.0605,142.9394,143.0086,4770.0
2017-09-01 12:10:00,165.3,165.42,165.27,165.32,4145.0,143.0086,143.1124,142.9827,143.0259,4145.0
2017-09-01 12:20:00,165.3,165.41,165.21,165.21,3900.0,143.0086,143.1038,142.9308,142.9308,3900.0
2017-09-01 12:30:00,165.13,165.31,165.12,165.29,4028.0,142.8615,143.0173,142.8529,143.0,4028.0
2017-09-01 12:40:00,165.21,165.24,165.1,165.1,2224.0,142.9308,142.9567,142.8356,142.8356,2224.0
2017-09-01 12:50:00,165.09,165.28,165.05,165.09,5089.0,142.8269,142.9913,142.7923,142.8269,5089.0
2017-09-01 13:00:00,165.1,165.29,165.09,165.29,2448.0,142.8356,143.0,142.8269,143.0,2448.0
2017-09-01 13:10:00,165.29,165.38,165.25,165.34,2500.0,143.0,143.0778,142.9654,143.0432,2500.0
2017-09-01 13:20:00,165.34,165.34,165.15,165.3,7732.0,143.0432,143.0432,142.8789,143.0086,7732.0
2017-09-01 13:30:00,165.29,165.34,165.16,165.16,3074.0,143.0,143.0432,142.8875,142.8875,3074.0
2017-09-01 13:40:00,165.15,165.25,165.12,165.16,6170.0,142.8789,142.9654,142.8529,142.8875,6170.0
2017-09-01 13:50:00,165.11,165.19,165.07,165.14,4994.0,142.8442,142.9135,142.8096,142.8702,4994.0
2017-09-01 14:00:00,165.13,165.15,165.06,165.1,3041.0,142.8615,142.8789,142.801,142.8356,3041.0
2017-09-01 14:10:00,165.02,165.08,164.93,164.93,2950.0,142.7664,142.8183,142.6885,142.6885,2950.0
2017-09-01 14:20:00,164.97,165.0,164.91,164.96,2812.0,142.7231,142.7491,142.6712,142.7145,2812.0
2017-09-01 14:30:00,164.97,165.06,164.95,164.98,12021.0,142.7231,142.801,142.7058,142.7318,12021.0
2017-09-01 14:40:00,164.96,164.99,164.88,164.88,4307.0,142.7145,142.7404,142.6453,142.6453,4307.0
2017-09-01 14:50:00,164.93,164.98,164.87,164.92,4550.0,142.6885,142.7318,142.6366,142.6799,4550.0
2017-09-01 15:00:00,164.96,165.15,164.93,165.15,5499.0,142.7145,142.8789,142.6885,142.8789,5499.0
2017-09-01 15:10:00,165.13,165.14,165.04,165.14,8547.0,142.8615,142.8702,142.7837,142.8702,8547.0
2017-09-01 15:20:00,165.13,165.13,164.94,164.96,5686.0,142.8615,142.8615,142.6972,142.7145,5686.0
2017-09-01 15:30:00,164.94,164.99,164.93,164.97,12058.0,142.6972,142.7404,142.6885,142.7231,12058.0
2017-09-01 15:40:00,164.95,164.98,164.87,164.88,26105.0,142.7058,142.7318,142.6366,142.6453,26105.0
2017-09-01 15:50:00,164.88,164.89,164.3,164.38,51380.0,142.6453,142.6539,142.1435,142.2127,51380.0
2017-09-05 09:30:00,164.35,164.61,164.23,164.6,13073.0,142.1867,142.4117,142.0829,142.403,13073.0
2017-09-05 09:40:00,164.45,165.25,164.45,165.06,13932.0,142.2732,142.9654,142.2732,142.801,13932.0
2017-09-05 09:50:00,165.05,165.2,164.82,164.96,8745.0,142.7923,142.9221,142.5934,142.7145,8745.0
2017-09-05 10:00:00,164.93,165.18,164.74,165.0,101683.0,142.6885,142.9048,142.5241,142.7491,101683.0
2017-09-05 10:10:00,165.06,165.13,164.63,164.96,14247.0,142.801,142.8615,142.429,142.7145,14247.0
2017-09-05 10:20:00,164.9,165.05,164.77,164.88,11934.0,142.6626,142.7923,142.5501,142.6453,11934.0
2017-09-05 10:30:00,164.87,165.07,164.69,164.72,13843.0,142.6366,142.8096,142.4809,142.5068,13843.0
2017-09-05 10:40:00,164.79,164.81,164.57,164.66,9388.0,142.5674,142.5847,142.3771,142.4549,9388.0
2017-09-05 10:50:00,164.72,164.72,164.43,164.62,20006.0,142.5068,142.5068,142.2559,142.4203,20006.0
2017-09-05 11:00:00,164.69,164.74,164.53,164.7,10300.0,142.4809,142.5241,142.3425,142.4895,10300.0
2017-09-05 11:10:00,164.69,164.73,164.33,164.36,8544.0,142.4809,142.5155,142.1694,142.1954,8544.0
2017-09-05 11:20:00,164.31,164.62,164.31,164.53,8383.0,142.1521,142.4203,142.1521,142.3425,8383.0
2017-09-05 11:30:00,164.52,164.75,164.5,164.61,4020.0,142.3338,142.5328,142.3165,142.4117,4020.0
2017-09-05 11:40:00,164.61,164.68,164.51,164.66,4650.0,142.4117,142.4722,142.3252,142.4549,4650.0
2017-09-05 11:50:00,164.67,164.76,164.61,164.72,5200.0,142.4636,142.5414,142.4117,142.5068,5200.0
2017-09-05 12:00:00,164.67,164.68,164.17,164.25,26245.0,142.4636,142.4722,142.031,142.1002,26245.0
2017-09-05 12:10:00,164.27,164.44,164.08,164.39,25982.0,142.1175,142.2646,141.9531,142.2213,25982.0
2017-09-05 12:20:00,164.32,164.63,164.01,164.14,21755.0,142.1608,142.429,141.8926,142.0051,21755.0
2017-09-05 12:30:00,164.0,164.05,163.79,164.01,12212.0,141.8839,141.9272,141.7023,141.8926,12212.0
2017-09-05 12:40:00,163.9,164.0,163.68,163.68,10324.0,141.7974,141.8839,141.6071,141.6071,10324.0
2017-09-05 12:50:00,163.67,163.67,163.49,163.57,5600.0,141.5984,141.5984,141.4427,141.5119,5600.0
2017-09-05 13:00:00,163.56,163.56,163.13,163.13,7179.0,141.5033,141.5033,141.1313,141.1313,7179.0
2017-09-05 13:10:00,163.13,163.36,163.05,163.36,5400.0,141.1313,141.3302,141.062,141.3302,5400.0
2017-09-05 13:20:00,163.33,163.71,163.33,163.39,4792.0,141.3043,141.633,141.3043,141.3562,4792.0
2017-09-05 13:30:00,163.39,163.49,163.11,163.47,5545.0,141.3562,141.4427,141.114,141.4254,5545.0
2017-09-05 13:40:00,163.48,163.55,163.29,163.33,4023.0,141.4341,141.4946,141.2697,141.3043,4023.0
2017-09-05 13:50:00,163.28,163.58,163.28,163.5,6550.0,141.261,141.5206,141.261,141.4514,6550.0
2017-09-05 14:00:00,163.56,163.77,163.55,163.59,4908.0,141.5033,141.6849,141.4946,141.5292,4908.0
2017-09-05 14:10:00,163.59,163.66,163.45,163.59,5384.0,141.5292,141.5898,141.4081,141.5292,5384.0
2017-09-05 14:20:00,163.63,164.02,163.63,163.96,5319.0,141.5638,141.9012,141.5638,141.8493,5319.0
2017-09-05 14:30:00,163.99,163.99,163.78,163.78,15178.0,141.8753,141.8753,141.6936,141.6936,15178.0
2017-09-05 14:40:00,163.76,163.76,163.52,163.6,7513.0,141.6763,141.6763,141.4687,141.5379,7513.0
2017-09-05 14:50:00,163.52,163.68,163.49,163.64,6497.0,141.4687,141.6071,141.4427,141.5725,6497.0
2017-09-05 15:00:00,163.64,163.77,163.43,163.54,9481.0,141.5725,141.6849,141.3908,141.486,9481.0
2017-09-05 15:10:00,163.57,163.57,163.27,163.31,9314.0,141.5119,141.5119,141.2524,141.287,9314.0
2017-09-05 15:20:00,163.31,163.48,163.2,163.44,14151.0,141.287,141.4341,141.1918,141.3995,14151.0
2017-09-05 15:30:00,163.46,163.55,163.44,163.44,16404.0,141.4168,141.4946,141.3995,141.3995,16404.0
2017-09-05 15:40:00,163.43,163.47,163.32,163.42,15413.0,141.3908,141.4254,141.2956,141.3821,15413.0
2017-09-05 15:50:00,163.42,163.55,163.31,163.47,45511.0,141.3821,141.4946,141.287,141.4254,45511.0
2017-09-06 09:30:00,164.27,164.82,163.91,164.03,11105.0,142.1175,142.5934,141.8061,141.9099,11105.0
2017-09-06 09:40:00,164.06,164.31,163.94,164.3,3176.0,141.9358,142.1521,141.832,142.1435,3176.0
2017-09-06 09:50:00,164.17,164.45,163.97,163.97,13975.0,142.031,142.2732,141.858,141.858,13975.0
2017-09-06 10:00:00,164.05,164.2,163.86,163.86,5071.0,141.9272,142.057,141.7628,141.7628,5071.0
2017-09-06 10:10:00,163.82,164.02,163.82,163.96,2181.0,141.7282,141.9012,141.7282,141.8493,2181.0
2017-09-06 10:20:00,163.87,163.96,163.84,163.94,909.0,141.7715,141.8493,141.7455,141.832,909.0
2017-09-06 10:30:00,163.94,163.99,163.66,163.67,13068.0,141.832,141.8753,141.5898,141.5984,13068.0
2017-09-06 10:40:00,163.67,163.67,163.5,163.54,4442.0,141.5984,141.5984,141.4514,141.486,4442.0
2017-09-06 10:50:00,163.5,163.59,163.39,163.57,7952.0,141.4514,141.5292,141.3562,141.5119,7952.0
2017-09-06 11:00:00,163.62,163.66,163.38,163.38,1633.0,141.5552,141.5898,141.3475,141.3475,1633.0
2017-09-06 11:10:00,163.37,163.41,163.29,163.29,1097.0,141.3389,141.3735,141.2697,141.2697,1097.0
2017-09-06 11:20:00,163.36,163.48,163.32,163.44,3961.0,141.3302,141.4341,141.2956,141.3995,3961.0
2017-09-06 11:30:00,163.41,163.47,163.37,163.41,4003.0,141.3735,141.4254,141.3389,141.3735,4003.0
2017-09-06 11:40:00,163.43,163.46,163.32,163.32,1768.0,141.3908,141.4168,141.2956,141.2956,1768.0
2017-09-06 11:50:00,163.27,163.27,163.19,163.2,1600.0,141.2524,141.2524,141.1832,141.1918,1600.0
2017-09-06 12:00:00,163.27,163.36,163.14,163.14,3793.0,141.2524,141.3302,141.1399,141.1399,3793.0
2017-09-06 12:10:00,163.14,163.32,163.03,163.32,3989.0,141.1399,141.2956,141.0447,141.2956,3989.0
2017-09-06 12:20:00,163.31,163.31,163.14,163.14,1300.0,141.287,141.287,141.1399,141.1399,1300.0
2017-09-06 12:30:00,163.14,163.15,162.95,162.95,1652.0,141.1399,141.1486,140.9755,140.9755,1652.0
2017-09-06 12:40:00,162.95,163.1,162.92,163.09,3113.0,140.9755,141.1053,140.9496,141.0967,3113.0
2017-09-06 12:50:00,163.09,163.13,163.04,163.08,674.0,141.0967,141.1313,141.0534,141.088,674.0
2017-09-06 13:00:00,163.09,163.13,163.05,163.08,4698.0,141.0967,141.1313,141.062,141.088,4698.0
2017-09-06 13:10:00,163.09,163.12,162.88,162.88,4120.0,141.0967,141.1226,140.915,140.915,4120.0
2017-09-06 13:20:00,162.9,162.96,162.74,162.82,8811.0,140.9323,140.9842,140.7938,140.8631,8811.0
2017-09-06 13:30:00,162.84,162.94,162.83,162.88,6228.0,140.8804,140.9669,140.8717,140.915,6228.0
2017-09-06 13:40:00,162.84,162.86,162.7,162.8,6600.0,140.8804,140.8977,140.7592,140.8458,6600.0
2017-09-06 13:50:00,162.82,162.85,162.63,162.66,5884.0,140.8631,140.889,140.6987,140.7246,5884.0
2017-09-06 14:00:00,162.65,162.96,162.65,162.96,8500.0,140.716,140.9842,140.716,140.9842,8500.0
2017-09-06 14:10:00,162.99,163.11,162.82,162.95,8032.0,141.0101,141.114,140.8631,140.9755,8032.0
2017-09-06 14:20:00,162.96,163.03,162.67,162.83,16972.0,140.9842,141.0447,140.7333,140.8717,16972.0
2017-09-06 14:30:00,162.8,162.86,162.68,162.78,8077.0,140.8458,140.8977,140.7419,140.8285,8077.0
2017-09-06 14:40:00,162.79,162.8,162.66,162.71,8691.0,140.8371,140.8458,140.7246,140.7679,8691.0
2017-09-06 14:50:00,162.75,162.75,162.63,162.64,7969.0,140.8025,140.8025,140.6987,140.7073,7969.0
2017-09-06 15:00:00,162.65,162.68,162.54,162.64,10610.0,140.716,140.7419,140.6208,140.7073,10610.0
2017-09-06 15:10:00,162.64,162.7,162.58,162.69,9424.0,140.7073,140.7592,140.6554,140.7506,9424.0
2017-09-06 15:20:00,162.71,162.76,162.64,162.72,43324.0,140.7679,140.8112,140.7073,140.7765,43324.0
2017-09-06 15:30:00,162.73,162.78,162.46,162.48,15835.0,140.7852,140.8285,140.5516,140.5689,15835.0
2017-09-06 15:40:00,162.49,162.65,162.42,162.5,69844.0,140.5776,140.716,140.517,140.5862,69844.0
2017-09-06 15:50:00,162.5,162.51,162.15,162.36,83564.0,140.5862,140.5949,140.2834,140.4651,83564.0
2017-09-07 09:30:00,162.81,162.81,161.54,162.33,11028.0,140.8544,140.8544,139.7557,140.4391,11028.0
2017-09-07 09:40:00,162.4,162.75,161.72,162.06,60353.0,140.4997,140.8025,139.9114,140.2055,60353.0
2017-09-07 09:50:00,162.14,162.34,161.43,161.49,20585.0,140.2748,140.4478,139.6605,139.7124,20585.0
2017-09-07 10:00:00,161.69,161.69,161.21,161.44,15070.0,139.8854,139.8854,139.4702,139.6692,15070.0
2017-09-07 10:10:00,161.42,161.71,161.23,161.61,8942.0,139.6519,139.9027,139.4875,139.8162,8942.0
2017-09-07 10:20:00,161.49,161.69,161.46,161.55,6635.0,139.7124,139.8854,139.6865,139.7643,6635.0
2017-09-07 10:30:00,161.53,161.87,161.5,161.59,8657.0,139.747,140.0412,139.7211,139.7989,8657.0
2017-09-07 10:40:00,161.63,162.51,161.62,162.39,10139.0,139.8335,140.5949,139.8249,140.491,10139.0
2017-09-07 10:50:00,162.4,162.75,162.29,162.69,5330.0,140.4997,140.8025,140.4045,140.7506,5330.0
2017-09-07 11:00:00,162.69,162.69,162.37,162.37,6823.0,140.7506,140.7506,140.4737,140.4737,6823.0
2017-09-07 11:10:00,162.27,162.49,162.25,162.25,7799.0,140.3872,140.5776,140.3699,140.3699,7799.0
2017-09-07 11:20:00,162.07,162.2,161.85,161.85,15350.0,140.2142,140.3267,140.0239,140.0239,15350.0
2017-09-07 11:30:00,161.82,162.01,161.77,162.01,7600.0,139.9979,140.1623,139.9547,140.1623,7600.0
2017-09-07 11:40:00,162.0,162.33,161.97,162.33,6475.0,140.1536,140.4391,140.1277,140.4391,6475.0
2017-09-07 11:50:00,162.34,162.47,162.12,162.12,15598.0,140.4478,140.5603,140.2575,140.2575,15598.0
2017-09-07 12:00:00,162.19,162.41,162.14,162.25,8925.0,140.318,140.5084,140.2748,140.3699,8925.0
2017-09-07 12:10:00,162.27,162.39,161.83,161.96,27965.0,140.3872,140.491,140.0066,140.119,27965.0
2017-09-07 12:20:00,161.96,162.22,161.69,162.18,10301.0,140.119,140.344,139.8854,140.3094,10301.0
2017-09-07 12:30:00,162.21,162.33,162.1,162.26,7700.0,140.3353,140.4391,140.2402,140.3786,7700.0
2017-09-07 12:40:00,162.2,162.41,162.2,162.32,8461.0,140.3267,140.5084,140.3267,140.4305,8461.0
2017-09-07 12:50:00,162.32,162.54,162.25,162.54,3268.0,140.4305,140.6208,140.3699,140.6208,3268.0
2017-09-07 13:00:00,162.52,162.53,162.44,162.44,3400.0,140.6035,140.6122,140.5343,140.5343,3400.0
2017-09-07 13:10:00,162.46,162.51,162.36,162.49,4072.0,140.5516,140.5949,140.4651,140.5776,4072.0
2017-09-07 13:20:00,162.44,162.49,162.13,162.19,5743.0,140.5343,140.5776,140.2661,140.318,5743.0
2017-09-07 13:30:00,162.24,162.25,162.02,162.07,8953.0,140.3613,140.3699,140.1709,140.2142,8953.0
2017-09-07 13:40:00,162.07,162.25,161.98,162.23,7978.0,140.2142,140.3699,140.1363,140.3526,7978.0
2017-09-07 13:50:00,162.27,162.3,162.2,162.24,10291.0,140.3872,140.4132,140.3267,140.3613,10291.0
2017-09-07 14:00:00,162.22,162.42,162.21,162.42,5901.0,140.344,140.517,140.3353,140.517,5901.0
2017-09-07 14:10:00,162.44,162.57,162.32,162.49,9404.0,140.5343,140.6468,140.4305,140.5776,9404.0
2017-09-07 14:20:00,162.49,162.67,162.41,162.55,12450.0,140.5776,140.7333,140.5084,140.6295,12450.0
2017-09-07 14:30:00,162.55,162.59,162.43,162.51,7859.0,140.6295,140.6641,140.5257,140.5949,7859.0
2017-09-07 14:40:00,162.53,162.56,162.38,162.47,7743.0,140.6122,140.6381,140.4824,140.5603,7743.0
2017-09-07 14:50:00,162.45,162.63,162.36,162.37,8681.0,140.543,140.6987,140.4651,140.4737,8681.0
2017-09-07 15:00:00,162.44,162.57,162.36,162.53,44593.0,140.5343,140.6468,140.4651,140.6122,44593.0
2017-09-07 15:10:00,162.56,162.61,162.5,162.53,10100.0,140.6381,140.6814,140.5862,140.6122,10100.0
2017-09-07 15:20:00,162.52,162.58,162.47,162.53,9211.0,140.6035,140.6554,140.5603,140.6122,9211.0
2017-09-07 15:30:00,162.55,162.75,162.55,162.64,18498.0,140.6295,140.8025,140.6295,140.7073,18498.0
2017-09-07 15:40:00,162.65,162.71,162.48,162.51,37202.0,140.716,140.7679,140.5689,140.5949,37202.0
2017-09-07 15:50:00,162.55,162.75,162.44,162.62,100249.0,140.6295,140.8025,140.5343,140.69,100249.0
2017-09-08 09:30:00,162.18,162.28,161.7,161.7,7598.0,140.3094,140.3959,139.8941,139.8941,7598.0
2017-09-08 09:40:00,161.86,162.39,161.86,162.36,4159.0,140.0325,140.491,140.0325,140.4651,4159.0
2017-09-08 09:50:00,162.37,162.59,162.14,162.34,7446.0,140.4737,140.6641,140.2748,140.4478,7446.0
2017-09-08 10:00:00,162.46,162.8,162.36,162.46,34391.0,140.5516,140.8458,140.4651,140.5516,34391.0
2017-09-08 10:10:00,162.41,162.66,162.4,162.45,13569.0,140.5084,140.7246,140.4997,140.543,13569.0
2017-09-08 10:20:00,162.54,162.77,162.52,162.67,5621.0,140.6208,140.8198,140.6035,140.7333,5621.0
2017-09-08 10:30:00,162.71,163.09,162.64,163.08,10925.0,140.7679,141.0967,140.7073,141.088,10925.0
2017-09-08 10:40:00,162.98,163.25,162.94,163.2,13957.0,141.0015,141.2351,140.9669,141.1918,13957.0
2017-09-08 10:50:00,163.2,163.45,163.07,163.26,7161.0,141.1918,141.4081,141.0793,141.2437,7161.0
2017-09-08 11:00:00,163.3,163.52,163.13,163.47,5848.0,141.2783,141.4687,141.1313,141.4254,5848.0
2017-09-08 11:10:00,163.49,163.56,163.25,163.32,8145.0,141.4427,141.5033,141.2351,141.2956,8145.0
2017-09-08 11:20:00,163.26,163.64,163.23,163.6,8076.0,141.2437,141.5725,141.2178,141.5379,8076.0
2017-09-08 11:30:00,163.65,163.74,163.53,163.53,5500.0,141.5811,141.659,141.4773,141.4773,5500.0
2017-09-08 11:40:00,163.59,163.7,163.48,163.62,11100.0,141.5292,141.6244,141.4341,141.5552,11100.0
2017-09-08 11:50:00,163.64,163.76,163.52,163.72,4533.0,141.5725,141.6763,141.4687,141.6417,4533.0
2017-09-08 12:00:00,163.71,164.0,163.69,163.95,4578.0,141.633,141.8839,141.6157,141.8407,4578.0
2017-09-08 12:10:00,163.94,163.95,163.63,163.75,10854.0,141.832,141.8407,141.5638,141.6676,10854.0
2017-09-08 12:20:00,163.59,163.91,163.51,163.7,8752.0,141.5292,141.8061,141.46,141.6244,8752.0
2017-09-08 12:30:00,163.74,163.89,163.74,163.89,1900.0,141.659,141.7888,141.659,141.7888,1900.0
2017-09-08 12:40:00,163.89,163.92,163.81,163.84,5064.0,141.7888,141.8147,141.7196,141.7455,5064.0
2017-09-08 12:50:00,163.93,164.01,163.76,163.76,5386.0,141.8234,141.8926,141.6763,141.6763,5386.0
2017-09-08 13:00:00,163.94,163.96,163.8,163.89,4000.0,141.832,141.8493,141.7109,141.7888,4000.0
2017-09-08 13:10:00,163.89,164.01,163.85,163.85,3800.0,141.7888,141.8926,141.7542,141.7542,3800.0
2017-09-08 13:20:00,163.85,164.03,163.85,163.96,3301.0,141.7542,141.9099,141.7542,141.8493,3301.0
2017-09-08 13:30:00,163.93,164.07,163.92,164.07,5206.0,141.8234,141.9445,141.8147,141.9445,5206.0
2017-09-08 13:40:00,164.03,164.18,163.97,164.17,8800.0,141.9099,142.0397,141.858,142.031,8800.0
2017-09-08 13:50:00,164.15,164.35,164.1,164.35,7108.0,142.0137,142.1867,141.9704,142.1867,7108.0
2017-09-08 14:00:00,164.36,164.41,164.3,164.36,3200.0,142.1954,142.2386,142.1435,142.1954,3200.0
2017-09-08 14:10:00,164.38,164.67,164.38,164.57,5585.0,142.2127,142.4636,142.2127,142.3771,5585.0
2017-09-08 14:20:00,164.57,164.64,164.55,164.55,8665.0,142.3771,142.4376,142.3598,142.3598,8665.0
2017-09-08 14:30:00,164.62,164.63,164.58,164.58,4300.0,142.4203,142.429,142.3857,142.3857,4300.0
2017-09-08 14:40:00,164.64,164.68,164.56,164.56,10071.0,142.4376,142.4722,142.3684,142.3684,10071.0
2017-09-08 14:50:00,164.57,164.63,164.49,164.56,5287.0,142.3771,142.429,142.3079,142.3684,5287.0
2017-09-08 15:00:00,164.56,164.62,164.48,164.48,12118.0,142.3684,142.4203,142.2992,142.2992,12118.0
2017-09-08 15:10:00,164.47,164.47,164.2,164.2,7250.0,142.2906,142.2906,142.057,142.057,7250.0
2017-09-08 15:20:00,164.22,164.22,163.96,163.96,6623.0,142.0743,142.0743,141.8493,141.8493,6623.0
2017-09-08 15:30:00,163.93,163.93,163.8,163.87,6329.0,141.8234,141.8234,141.7109,141.7715,6329.0
2017-09-08 15:40:00,163.87,163.87,163.72,163.78,16210.0,141.7715,141.7715,141.6417,141.6936,16210.0
2017-09-08 15:50:00,163.77,164.07,163.75,164.01,40647.0,141.6849,141.9445,141.6676,141.8926,40647.0
2017-09-11 09:30:00,165.0,166.34,164.47,166.34,15055.0,142.7491,143.9084,142.2906,143.9084,15055.0
2017-09-11 09:40:00,166.33,166.74,166.02,166.15,15055.0,143.8997,144.2544,143.6315,143.744,15055.0
2017-09-11 09:50:00,166.16,166.16,165.47,166.06,8104.0,143.7526,143.7526,143.1557,143.6661,8104.0
2017-09-11 10:00:00,166.08,166.2,165.84,166.04,11452.0,143.6834,143.7873,143.4758,143.6488,11452.0
2017-09-11 10:10:00,166.17,166.55,166.16,166.45,14132.0,143.7613,144.0901,143.7526,144.0035,14132.0
2017-09-11 10:20:00,166.48,166.69,166.33,166.67,5557.0,144.0295,144.2112,143.8997,144.1939,5557.0
2017-09-11 10:30:00,166.66,166.78,166.3,166.37,15233.0,144.1852,144.289,143.8738,143.9343,15233.0
2017-09-11 10:40:00,166.36,166.48,166.07,166.23,8558.0,143.9257,144.0295,143.6748,143.8132,8558.0
2017-09-11 10:50:00,166.24,166.4,166.13,166.4,4649.0,143.8219,143.9603,143.7267,143.9603,4649.0
2017-09-11 11:00:00,166.4,166.55,166.35,166.52,6546.0,143.9603,144.0901,143.917,144.0641,6546.0
2017-09-11 11:10:00,166.48,166.83,166.48,166.72,12248.0,144.0295,144.3323,144.0295,144.2371,12248.0
2017-09-11 11:20:00,166.7,167.02,166.63,166.95,15185.0,144.2198,144.4967,144.1593,144.4361,15185.0
2017-09-11 11:30:00,166.94,167.2,166.92,167.07,16097.0,144.4275,144.6524,144.4102,144.5399,16097.0
2017-09-11 11:40:00,167.0,167.28,166.88,167.24,10600.0,144.4794,144.7216,144.3756,144.687,10600.0
2017-09-11 11:50:00,167.2,167.74,167.06,167.56,30636.0,144.6524,145.1196,144.5313,144.9639,30636.0
2017-09-11 12:00:00,167.48,167.52,167.1,167.16,4903.0,144.8946,144.9292,144.5659,144.6178,4903.0
2017-09-11 12:10:00,167.17,167.54,167.08,167.32,23513.0,144.6264,144.9465,144.5486,144.7562,23513.0
2017-09-11 12:20:00,167.32,167.53,167.28,167.36,5836.0,144.7562,144.9379,144.7216,144.7908,5836.0
2017-09-11 12:30:00,167.31,167.48,167.17,167.25,5635.0,144.7476,144.8946,144.6264,144.6957,5635.0
2017-09-11 12:40:00,167.16,167.64,167.16,167.46,9520.0,144.6178,145.0331,144.6178,144.8773,9520.0
2017-09-11 12:50:00,167.48,167.66,167.47,167.57,6725.0,144.8946,145.0504,144.886,144.9725,6725.0
2017-09-11 13:00:00,167.56,168.0,167.56,167.76,19552.0,144.9639,145.3445,144.9639,145.1369,19552.0
2017-09-11 13:10:00,167.74,168.09,167.7,168.09,10125.0,145.1196,145.4224,145.085,145.4224,10125.0
2017-09-11 13:20:00,167.99,168.32,167.96,168.28,30774.0,145.3359,145.6214,145.3099,145.5868,30774.0
2017-09-11 13:30:00,168.28,168.52,167.94,167.96,13095.0,145.5868,145.7944,145.2926,145.3099,13095.0
2017-09-11 13:40:00,167.97,168.33,167.9,167.99,11745.0,145.3186,145.63,145.258,145.3359,11745.0
2017-09-11 13:50:00,167.96,168.32,167.96,168.25,15251.0,145.3099,145.6214,145.3099,145.5608,15251.0
2017-09-11 14:00:00,168.25,168.49,168.04,168.32,10434.0,145.5608,145.7684,145.3791,145.6214,10434.0
2017-09-11 14:10:00,168.35,168.66,168.34,168.61,11655.0,145.6473,145.9155,145.6387,145.8723,11655.0
2017-09-11 14:20:00,168.55,169.04,168.4,168.96,25553.0,145.8203,146.2443,145.6906,146.1751,25553.0
2017-09-11 14:30:00,168.93,169.33,168.76,168.94,36042.0,146.1491,146.4952,146.002,146.1578,36042.0
2017-09-11 14:40:00,168.95,169.25,168.75,169.02,28991.0,146.1664,146.4259,145.9934,146.227,28991.0
2017-09-11 14:50:00,169.12,169.16,168.87,169.0,11169.0,146.3135,146.3481,146.0972,146.2097,11169.0
2017-09-11 15:00:00,169.0,169.16,168.91,169.13,12202.0,146.2097,146.3481,146.1318,146.3221,12202.0
2017-09-11 15:10:00,169.13,169.31,169.13,169.24,11614.0,146.3221,146.4779,146.3221,146.4173,11614.0
2017-09-11 15:20:00,169.2,169.35,169.05,169.12,22400.0,146.3827,146.5125,146.2529,146.3135,22400.0
2017-09-11 15:30:00,169.15,169.15,168.65,168.74,19506.0,146.3394,146.3394,145.9069,145.9847,19506.0
2017-09-11 15:40:00,168.73,168.85,168.51,168.54,33486.0,145.9761,146.0799,145.7857,145.8117,33486.0
2017-09-11 15:50:00,168.56,169.0,168.38,168.87,105274.0,145.829,146.2097,145.6733,146.0972,105274.0
2017-09-12 09:30:00,169.75,169.85,169.52,169.75,18180.0,146.8585,146.945,146.6595,146.8585,18180.0
2017-09-12 09:40:00,169.75,170.41,169.69,169.7,31567.0,146.8585,147.4295,146.8066,146.8153,31567.0
2017-09-12 09:50:00,169.68,169.69,169.27,169.39,4835.0,146.798,146.8066,146.4433,146.5471,4835.0
2017-09-12 10:00:00,169.33,169.4,169.06,169.16,9427.0,146.4952,146.5557,146.2616,146.3481,9427.0
2017-09-12 10:10:00,169.2,169.2,168.84,168.9,6538.0,146.3827,146.3827,146.0712,146.1231,6538.0
2017-09-12 10:20:00,168.96,168.96,168.73,168.87,6447.0,146.1751,146.1751,145.9761,146.0972,6447.0
2017-09-12 10:30:00,168.82,168.84,168.62,168.69,10759.0,146.0539,146.0712,145.8809,145.9415,10759.0
2017-09-12 10:40:00,168.63,168.86,168.62,168.73,5769.0,145.8896,146.0885,145.8809,145.9761,5769.0
2017-09-12 10:50:00,168.76,169.52,168.75,169.26,10746.0,146.002,146.6595,145.9934,146.4346,10746.0
2017-09-12 11:00:00,169.24,169.24,168.92,169.04,6757.0,146.4173,146.4173,146.1405,146.2443,6757.0
2017-09-12 11:10:00,169.04,169.04,168.82,168.92,5535.0,146.2443,146.2443,146.0539,146.1405,5535.0
2017-09-12 11:20:00,168.85,169.04,168.8,168.88,7397.0,146.0799,146.2443,146.0366,146.1058,7397.0
2017-09-12 11:30:00,168.79,168.95,168.78,168.94,4850.0,146.028,146.1664,146.0193,146.1578,4850.0
2017-09-12 11:40:00,168.9,168.98,168.69,168.84,5104.0,146.1231,146.1924,145.9415,146.0712,5104.0
2017-09-12 11:50:00,168.91,169.04,168.81,168.9,5884.0,146.1318,146.2443,146.0453,146.1231,5884.0
2017-09-12 12:00:00,168.83,168.92,168.68,168.78,6101.0,146.0626,146.1405,145.9328,146.0193,6101.0
2017-09-12 12:10:00,168.79,169.08,168.79,169.05,3936.0,146.028,146.2789,146.028,146.2529,3936.0
2017-09-12 12:20:00,168.98,169.17,168.98,169.12,4792.0,146.1924,146.3567,146.1924,146.3135,4792.0
2017-09-12 12:30:00,169.04,169.12,168.88,168.89,2250.0,146.2443,146.3135,146.1058,146.1145,2250.0
2017-09-12 12:40:00,168.88,169.02,168.8,168.83,4914.0,146.1058,146.227,146.0366,146.0626,4914.0
2017-09-12 12:50:00,168.89,169.12,168.86,169.12,3097.0,146.1145,146.3135,146.0885,146.3135,3097.0
2017-09-12 13:00:00,169.16,169.19,168.95,168.95,7793.0,146.3481,146.374,146.1664,146.1664,7793.0
2017-09-12 13:10:00,168.86,168.9,168.76,168.76,3604.0,146.0885,146.1231,146.002,146.002,3604.0
2017-09-12 13:20:00,168.79,168.89,168.72,168.74,2085.0,146.028,146.1145,145.9674,145.9847,2085.0
2017-09-12 13:30:00,168.75,168.93,168.72,168.88,3805.0,145.9934,146.1491,145.9674,146.1058,3805.0
2017-09-12 13:40:00,168.95,169.01,168.83,168.92,8897.0,146.1664,146.2183,146.0626,146.1405,8897.0
2017-09-12 13:50:00,168.93,168.94,168.87,168.89,3223.0,146.1491,146.1578,146.0972,146.1145,3223.0
2017-09-12 14:00:00,168.87,168.87,168.76,168.79,4667.0,146.0972,146.0972,146.002,146.028,4667.0
2017-09-12 14:10:00,168.75,168.89,168.75,168.87,4746.0,145.9934,146.1145,145.9934,146.0972,4746.0
2017-09-12 14:20:00,168.87,168.91,168.81,168.85,4958.0,146.0972,146.1318,146.0453,146.0799,4958.0
2017-09-12 14:30:00,168.82,169.04,168.82,169.01,8510.0,146.0539,146.2443,146.0539,146.2183,8510.0
2017-09-12 14:40:00,169.06,169.23,169.05,169.11,3683.0,146.2616,146.4086,146.2529,146.3048,3683.0
2017-09-12 14:50:00,169.07,169.09,168.96,168.99,5438.0,146.2702,146.2875,146.1751,146.201,5438.0
2017-09-12 15:00:00,168.99,169.29,168.99,169.23,8942.0,146.201,146.4606,146.201,146.4086,8942.0
2017-09-12 15:10:00,169.21,169.32,169.0,169.0,76710.0,146.3913,146.4865,146.2097,146.2097,76710.0
2017-09-12 15:20:00,169.01,169.18,168.99,168.99,9195.0,146.2183,146.3654,146.201,146.201,9195.0
2017-09-12 15:30:00,168.92,169.0,168.91,168.93,17322.0,146.1405,146.2097,146.1318,146.1491,17322.0
2017-09-12 15:40:00,168.94,169.19,168.92,169.03,42261.0,146.1578,146.374,146.1405,146.2356,42261.0
2017-09-12 15:50:00,169.03,169.16,168.84,169.15,64703.0,146.2356,146.3481,146.0712,146.3394,64703.0
2017-09-13 09:30:00,168.99,168.99,168.21,168.75,7377.0,146.201,146.201,145.5262,145.9934,7377.0
2017-09-13 09:40:00,168.7,169.01,168.69,168.92,6841.0,145.9501,146.2183,145.9415,146.1405,6841.0
2017-09-13 09:50:00,169.01,169.22,168.86,168.86,4847.0,146.2183,146.4,146.0885,146.0885,4847.0
2017-09-13 10:00:00,168.89,168.99,168.7,168.99,5950.0,146.1145,146.201,145.9501,146.201,5950.0
2017-09-13 10:10:00,168.98,169.24,168.96,169.09,4854.0,146.1924,146.4173,146.1751,146.2875,4854.0
2017-09-13 10:20:00,169.17,169.34,169.16,169.34,1587.0,146.3567,146.5038,146.3481,146.5038,1587.0
2017-09-13 10:30:00,169.29,169.42,169.29,169.36,6967.0,146.4606,146.573,146.4606,146.5211,6967.0
2017-09-13 10:40:00,169.38,169.46,169.3,169.46,8283.0,146.5384,146.6076,146.4692,146.6076,8283.0
2017-09-13 10:50:00,169.47,169.73,169.47,169.7,5776.0,146.6163,146.8412,146.6163,146.8153,5776.0
2017-09-13 11:00:00,169.68,169.7,169.46,169.6,6256.0,146.798,146.8153,146.6076,146.7288,6256.0
2017-09-13 11:10:00,169.57,169.59,169.48,169.51,5560.0,146.7028,146.7201,146.6249,146.6509,5560.0
2017-09-13 11:20:00,169.55,169.76,169.53,169.71,9691.0,146.6855,146.8672,146.6682,146.8239,9691.0
2017-09-13 11:30:00,169.72,169.76,169.54,169.63,8026.0,146.8326,146.8672,146.6768,146.7547,8026.0
2017-09-13 11:40:00,169.68,169.76,169.65,169.66,4260.0,146.798,146.8672,146.772,146.7807,4260.0
2017-09-13 11:50:00,169.66,169.67,169.42,169.47,6723.0,146.7807,146.7893,146.573,146.6163,6723.0
2017-09-13 12:00:00,169.49,169.55,169.46,169.54,4521.0,146.6336,146.6855,146.6076,146.6768,4521.0
2017-09-13 12:10:00,169.53,169.66,169.45,169.65,6982.0,146.6682,146.7807,146.599,146.772,6982.0
2017-09-13 12:20:00,169.69,169.7,169.47,169.61,11181.0,146.8066,146.8153,146.6163,146.7374,11181.0
2017-09-13 12:30:00,169.52,169.79,169.52,169.79,2734.0,146.6595,146.8931,146.6595,146.8931,2734.0
2017-09-13 12:40:00,169.7,169.96,169.7,169.95,3765.0,146.8153,147.0402,146.8153,147.0316,3765.0
2017-09-13 12:50:00,169.94,170.09,169.93,170.04,6099.0,147.0229,147.1527,147.0142,147.1094,6099.0
2017-09-13 13:00:00,170.04,170.16,170.0,170.14,8396.0,147.1094,147.2132,147.0748,147.1959,8396.0
2017-09-13 13:10:00,170.11,170.45,170.11,170.45,4703.0,147.17,147.4641,147.17,147.4641,4703.0
2017-09-13 13:20:00,170.35,170.45,170.34,170.41,6559.0,147.3776,147.4641,147.369,147.4295,6559.0
2017-09-13 13:30:00,170.4,170.43,169.9,169.94,6555.0,147.4209,147.4468,146.9883,147.0229,6555.0
2017-09-13 13:40:00,169.94,169.96,169.72,169.96,4620.0,147.0229,147.0402,146.8326,147.0402,4620.0
2017-09-13 13:50:00,169.96,170.06,169.89,169.9,4785.0,147.0402,147.1267,146.9796,146.9883,4785.0
2017-09-13 14:00:00,169.88,170.13,169.88,170.02,4047.0,146.971,147.1873,146.971,147.0921,4047.0
2017-09-13 14:10:00,170.06,170.26,170.05,170.24,6767.0,147.1267,147.2997,147.1181,147.2824,6767.0
2017-09-13 14:20:00,170.23,170.26,170.14,170.17,4647.0,147.2738,147.2997,147.1959,147.2219,4647.0
2017-09-13 14:30:00,170.18,170.25,170.12,170.16,5601.0,147.2305,147.2911,147.1786,147.2132,5601.0
2017-09-13 14:40:00,170.12,170.18,169.98,170.08,6168.0,147.1786,147.2305,147.0575,147.144,6168.0
2017-09-13 14:50:00,170.05,170.06,169.96,169.99,2328.0,147.1181,147.1267,147.0402,147.0662,2328.0
2017-09-13 15:00:00,170.03,170.1,169.85,169.85,3600.0,147.1008,147.1613,146.945,146.945,3600.0
2017-09-13 15:10:00,169.8,169.92,169.8,169.85,6255.0,146.9018,147.0056,146.9018,146.945,6255.0
2017-09-13 15:20:00,169.87,169.91,169.71,169.71,4403.0,146.9623,146.9969,146.8239,146.8239,4403.0
2017-09-13 15:30:00,169.77,169.94,169.72,169.93,8723.0,146.8758,147.0229,146.8326,147.0142,8723.0
2017-09-13 15:40:00,169.89,169.95,169.77,169.77,10822.0,146.9796,147.0316,146.8758,146.8758,10822.0
2017-09-13 15:50:00,169.81,169.98,169.81,169.89,37737.0,146.9104,147.0575,146.9104,146.9796,37737.0
2017-09-14 09:30:00,169.26,169.39,168.44,169.39,10978.0,146.4346,146.5471,145.7252,146.5471,10978.0
2017-09-14 09:40:00,169.39,170.24,169.38,170.0,12486.0,146.5471,147.2824,146.5384,147.0748,12486.0
2017-09-14 09:50:00,169.78,169.85,169.57,169.57,5525.0,146.8845,146.945,146.7028,146.7028,5525.0
2017-09-14 10:00:00,169.64,169.81,169.52,169.54,10885.0,146.7634,146.9104,146.6595,146.6768,10885.0
2017-09-14 10:10:00,169.64,170.04,169.64,169.98,9189.0,146.7634,147.1094,146.7634,147.0575,9189.0
2017-09-14 10:20:00,169.98,170.34,169.96,170.32,7455.0,147.0575,147.369,147.0402,147.3517,7455.0
2017-09-14 10:30:00,170.35,170.64,170.24,170.59,21085.0,147.3776,147.6285,147.2824,147.5852,21085.0
2017-09-14 10:40:00,170.64,170.88,170.48,170.76,30672.0,147.6285,147.8361,147.4901,147.7323,30672.0
2017-09-14 10:50:00,170.76,170.94,170.3,170.33,11912.0,147.7323,147.888,147.3344,147.3603,11912.0
2017-09-14 11:00:00,170.33,170.52,170.28,170.44,9590.0,147.3603,147.5247,147.317,147.4555,9590.0
2017-09-14 11:10:00,170.46,170.73,170.37,170.39,9811.0,147.4728,147.7064,147.3949,147.4122,9811.0
2017-09-14 11:20:00,170.4,170.65,170.4,170.65,6247.0,147.4209,147.6372,147.4209,147.6372,6247.0
2017-09-14 11:30:00,170.6,171.0,170.6,170.84,7695.0,147.5939,147.94,147.5939,147.8015,7695.0
2017-09-14 11:40:00,170.91,171.03,170.86,171.0,5778.0,147.8621,147.9659,147.8188,147.94,5778.0
2017-09-14 11:50:00,171.0,171.09,170.81,170.96,17909.0,147.94,148.0178,147.7756,147.9053,17909.0
2017-09-14 12:00:00,171.0,171.06,170.88,171.06,4666.0,147.94,147.9919,147.8361,147.9919,4666.0
2017-09-14 12:10:00,171.03,171.28,171.02,171.21,6188.0,147.9659,148.1822,147.9573,148.1216,6188.0
2017-09-14 12:20:00,171.22,171.28,171.09,171.14,4510.0,148.1303,148.1822,148.0178,148.0611,4510.0
2017-09-14 12:30:00,171.14,171.32,171.14,171.32,5105.0,148.0611,148.2168,148.0611,148.2168,5105.0
2017-09-14 12:40:00,171.32,171.41,171.26,171.36,4155.0,148.2168,148.2947,148.1649,148.2514,4155.0
2017-09-14 12:50:00,171.38,171.49,171.23,171.23,5380.0,148.2687,148.3639,148.1389,148.1389,5380.0
2017-09-14 13:00:00,171.17,171.28,171.17,171.24,2754.0,148.087,148.1822,148.087,148.1476,2754.0
2017-09-14 13:10:00,171.22,171.24,171.06,171.13,6615.0,148.1303,148.1476,147.9919,148.0524,6615.0
2017-09-14 13:20:00,171.18,171.32,171.1,171.2,7257.0,148.0957,148.2168,148.0265,148.113,7257.0
2017-09-14 13:30:00,171.2,171.24,171.09,171.14,7131.0,148.113,148.1476,148.0178,148.0611,7131.0
2017-09-14 13:40:00,171.17,171.19,171.08,171.16,4655.0,148.087,148.1043,148.0092,148.0784,4655.0
2017-09-14 13:50:00,171.16,171.24,171.11,171.24,6134.0,148.0784,148.1476,148.0351,148.1476,6134.0
2017-09-14 14:00:00,171.2,171.39,171.16,171.31,10262.0,148.113,148.2774,148.0784,148.2081,10262.0
2017-09-14 14:10:00,171.34,171.66,171.34,171.59,9997.0,148.2341,148.511,148.2341,148.4504,9997.0
2017-09-14 14:20:00,171.62,171.81,171.59,171.59,9093.0,148.4763,148.6407,148.4504,148.4504,9093.0
2017-09-14 14:30:00,171.59,171.94,171.56,171.88,13118.0,148.4504,148.7532,148.4244,148.7013,13118.0
2017-09-14 14:40:00,171.86,171.97,171.86,171.94,7725.0,148.684,148.7791,148.684,148.7532,7725.0
2017-09-14 14:50:00,171.98,172.04,171.86,171.94,11210.0,148.7878,148.8397,148.684,148.7532,11210.0
2017-09-14 15:00:00,171.94,172.05,171.88,171.97,11176.0,148.7532,148.8484,148.7013,148.7791,11176.0
2017-09-14 15:10:00,172.01,172.04,171.93,172.02,13165.0,148.8138,148.8397,148.7445,148.8224,13165.0
2017-09-14 15:20:00,172.03,172.05,171.95,172.03,16087.0,148.8311,148.8484,148.7618,148.8311,16087.0
2017-09-14 15:30:00,172.03,172.15,172.03,172.13,13756.0,148.8311,148.9349,148.8311,148.9176,13756.0
2017-09-14 15:40:00,172.13,172.14,172.02,172.12,35166.0,148.9176,148.9262,148.8224,148.9089,35166.0
2017-09-14 15:50:00,172.12,172.25,172.09,172.2,87806.0,148.9089,149.0214,148.883,148.9781,87806.0
2017-09-15 09:30:00,171.62,172.35,171.62,172.07,145379.0,148.4763,149.1079,148.4763,148.8657,145379.0
2017-09-15 09:40:00,172.05,172.34,171.91,172.02,16410.0,148.8484,149.0993,148.7272,148.8224,16410.0
2017-09-15 09:50:00,172.02,172.22,171.91,172.05,19940.0,148.8224,148.9954,148.7272,148.8484,19940.0
2017-09-15 10:00:00,172.11,172.49,172.01,172.47,18206.0,148.9003,149.229,148.8138,149.2117,18206.0
2017-09-15 10:10:00,172.47,172.47,172.09,172.25,14170.0,149.2117,149.2117,148.883,149.0214,14170.0
2017-09-15 10:20:00,172.19,172.48,172.11,172.46,13921.0,148.9695,149.2204,148.9003,149.2031,13921.0
2017-09-15 10:30:00,172.48,172.74,172.46,172.72,8308.0,149.2204,149.4453,149.2031,149.428,8308.0
2017-09-15 10:40:00,172.73,172.8,172.41,172.8,12978.0,149.4367,149.4972,149.1598,149.4972,12978.0
2017-09-15 10:50:00,172.82,173.37,172.72,173.24,15377.0,149.5145,149.9904,149.428,149.8779,15377.0
2017-09-15 11:00:00,173.19,173.4,172.89,173.37,11270.0,149.8346,150.0163,149.5751,149.9904,11270.0
2017-09-15 11:10:00,173.38,173.43,172.97,173.43,9602.0,149.999,150.0423,149.6443,150.0423,9602.0
2017-09-15 11:20:00,173.31,173.64,173.28,173.64,7954.0,149.9384,150.2239,149.9125,150.2239,7954.0
2017-09-15 11:30:00,173.71,173.77,173.25,173.67,16713.0,150.2845,150.3364,149.8865,150.2499,16713.0
2017-09-15 11:40:00,173.74,174.0,173.5,173.83,20921.0,150.3105,150.5354,150.1028,150.3883,20921.0
2017-09-15 11:50:00,173.84,174.18,173.68,174.18,23783.0,150.397,150.6911,150.2585,150.6911,23783.0
2017-09-15 12:00:00,174.13,174.13,173.56,173.8,15233.0,150.6479,150.6479,150.1547,150.3624,15233.0
2017-09-15 12:10:00,173.85,174.06,173.54,173.68,27821.0,150.4056,150.5873,150.1374,150.2585,27821.0
2017-09-15 12:20:00,173.56,173.97,173.32,173.45,20814.0,150.1547,150.5094,149.9471,150.0596,20814.0
2017-09-15 12:30:00,173.45,173.45,173.07,173.13,7755.0,150.0596,150.0596,149.7308,149.7827,7755.0
2017-09-15 12:40:00,173.08,173.21,172.98,173.14,7600.0,149.7395,149.8519,149.6529,149.7914,7600.0
2017-09-15 12:50:00,173.19,173.21,173.08,173.19,5624.0,149.8346,149.8519,149.7395,149.8346,5624.0
2017-09-15 13:00:00,173.2,173.21,172.98,173.04,5201.0,149.8433,149.8519,149.6529,149.7049,5201.0
2017-09-15 13:10:00,173.05,173.22,173.05,173.11,6453.0,149.7135,149.8606,149.7135,149.7654,6453.0
2017-09-15 13:20:00,173.2,173.2,173.08,173.2,3100.0,149.8433,149.8433,149.7395,149.8433,3100.0
2017-09-15 13:30:00,173.17,173.29,172.97,173.16,7376.0,149.8173,149.9211,149.6443,149.8087,7376.0
2017-09-15 13:40:00,173.08,173.51,173.08,173.4,6377.0,149.7395,150.1115,149.7395,150.0163,6377.0
2017-09-15 13:50:00,173.39,173.63,173.39,173.63,6612.0,150.0077,150.2153,150.0077,150.2153,6612.0
2017-09-15 14:00:00,173.66,173.71,173.5,173.61,8237.0,150.2412,150.2845,150.1028,150.198,8237.0
2017-09-15 14:10:00,173.65,173.92,173.64,173.88,7842.0,150.2326,150.4662,150.2239,150.4316,7842.0
2017-09-15 14:20:00,173.92,174.02,173.69,173.82,5747.0,150.4662,150.5527,150.2672,150.3797,5747.0
2017-09-15 14:30:00,173.86,173.86,173.59,173.68,9686.0,150.4143,150.4143,150.1807,150.2585,9686.0
2017-09-15 14:40:00,173.68,174.0,173.68,174.0,8538.0,150.2585,150.5354,150.2585,150.5354,8538.0
2017-09-15 14:50:00,173.9,173.96,173.61,173.69,9068.0,150.4489,150.5008,150.198,150.2672,9068.0
2017-09-15 15:00:00,173.69,173.8,173.5,173.5,11424.0,150.2672,150.3624,150.1028,150.1028,11424.0
2017-09-15 15:10:00,173.46,173.64,173.46,173.64,9111.0,150.0682,150.2239,150.0682,150.2239,9111.0
2017-09-15 15:20:00,173.65,173.81,173.41,173.45,16326.0,150.2326,150.371,150.025,150.0596,16326.0
2017-09-15 15:30:00,173.43,173.62,173.37,173.47,15322.0,150.0423,150.2066,149.9904,150.0769,15322.0
2017-09-15 15:40:00,173.46,173.71,173.39,173.68,22183.0,150.0682,150.2845,150.0077,150.2585,22183.0
2017-09-15 15:50:00,173.69,173.75,173.42,173.7,55691.0,150.2672,150.3191,150.0336,150.2758,55691.0
2017-09-18 09:30:00,173.87,173.95,173.13,173.56,23504.0,150.4229,150.4921,149.7827,150.1547,23504.0
2017-09-18 09:40:00,173.59,173.79,173.33,173.59,12740.0,150.1807,150.3537,149.9557,150.1807,12740.0
2017-09-18 09:50:00,173.55,173.72,173.13,173.13,4730.0,150.1461,150.2932,149.7827,149.7827,4730.0
2017-09-18 10:00:00,173.17,173.67,173.17,173.66,10851.0,149.8173,150.2499,149.8173,150.2412,10851.0
2017-09-18 10:10:00,173.65,174.1,173.51,174.03,10617.0,150.2326,150.6219,150.1115,150.5613,10617.0
2017-09-18 10:20:00,173.99,174.23,173.99,174.23,4160.0,150.5267,150.7344,150.5267,150.7344,4160.0
2017-09-18 10:30:00,174.19,174.41,174.19,174.41,5484.0,150.6998,150.8901,150.6998,150.8901,5484.0
2017-09-18 10:40:00,174.41,174.62,174.33,174.62,4581.0,150.8901,151.0718,150.8209,151.0718,4581.0
2017-09-18 10:50:00,174.63,174.81,174.52,174.52,8852.0,151.0804,151.2362,150.9853,150.9853,8852.0
2017-09-18 11:00:00,174.58,174.76,174.54,174.7,7004.0,151.0372,151.1929,151.0026,151.141,7004.0
2017-09-18 11:10:00,174.74,174.9,174.74,174.89,3729.0,151.1756,151.314,151.1756,151.3054,3729.0
2017-09-18 11:20:00,174.88,175.19,174.88,175.19,6721.0,151.2967,151.5649,151.2967,151.5649,6721.0
2017-09-18 11:30:00,175.19,175.21,174.96,174.97,8457.0,151.5649,151.5822,151.3659,151.3746,8457.0
2017-09-18 11:40:00,174.96,175.12,174.94,175.12,3792.0,151.3659,151.5044,151.3486,151.5044,3792.0
2017-09-18 11:50:00,175.12,175.14,174.83,174.92,6773.0,151.5044,151.5217,151.2535,151.3313,6773.0
2017-09-18 12:00:00,174.94,174.99,174.86,174.99,2418.0,151.3486,151.3919,151.2794,151.3919,2418.0
2017-09-18 12:10:00,174.97,175.09,174.93,175.0,5047.0,151.3746,151.4784,151.34,151.4005,5047.0
2017-09-18 12:20:00,175.02,175.05,174.86,174.86,7557.0,151.4178,151.4438,151.2794,151.2794,7557.0
2017-09-18 12:30:00,174.82,174.93,174.78,174.92,3030.0,151.2448,151.34,151.2102,151.3313,3030.0
2017-09-18 12:40:00,174.9,175.02,174.86,174.92,6226.0,151.314,151.4178,151.2794,151.3313,6226.0
2017-09-18 12:50:00,174.94,174.95,174.81,174.89,5051.0,151.3486,151.3573,151.2362,151.3054,5051.0
2017-09-18 13:00:00,174.87,174.87,174.58,174.6,5537.0,151.2881,151.2881,151.0372,151.0545,5537.0
2017-09-18 13:10:00,174.67,174.76,174.59,174.75,7753.0,151.115,151.1929,151.0458,151.1843,7753.0
2017-09-18 13:20:00,174.75,174.9,174.75,174.87,9089.0,151.1843,151.314,151.1843,151.2881,9089.0
2017-09-18 13:30:00,174.87,174.9,174.83,174.89,4112.0,151.2881,151.314,151.2535,151.3054,4112.0
2017-09-18 13:40:00,174.89,174.94,174.84,174.85,3770.0,151.3054,151.3486,151.2621,151.2708,3770.0
2017-09-18 13:50:00,174.92,175.0,174.87,174.99,10121.0,151.3313,151.4005,151.2881,151.3919,10121.0
2017-09-18 14:00:00,174.95,175.27,174.94,175.27,67921.0,151.3573,151.6341,151.3486,151.6341,67921.0
2017-09-18 14:10:00,175.25,175.32,175.09,175.09,9473.0,151.6168,151.6774,151.4784,151.4784,9473.0
2017-09-18 14:20:00,175.12,175.3,175.12,175.3,3640.0,151.5044,151.6601,151.5044,151.6601,3640.0
2017-09-18 14:30:00,175.28,175.3,174.88,174.96,5788.0,151.6428,151.6601,151.2967,151.3659,5788.0
2017-09-18 14:40:00,174.94,175.08,174.94,175.08,5686.0,151.3486,151.4697,151.3486,151.4697,5686.0
2017-09-18 14:50:00,175.04,175.17,175.04,175.08,3746.0,151.4351,151.5476,151.4351,151.4697,3746.0
2017-09-18 15:00:00,175.11,175.26,174.99,174.99,6176.0,151.4957,151.6255,151.3919,151.3919,6176.0
2017-09-18 15:10:00,175.0,175.09,174.96,175.09,3701.0,151.4005,151.4784,151.3659,151.4784,3701.0
2017-09-18 15:20:00,175.08,175.12,174.95,174.97,5849.0,151.4697,151.5044,151.3573,151.3746,5849.0
2017-09-18 15:30:00,174.97,175.24,174.97,175.17,11379.0,151.3746,151.6082,151.3746,151.5476,11379.0
2017-09-18 15:40:00,175.18,175.25,175.17,175.24,13804.0,151.5563,151.6168,151.5476,151.6082,13804.0
2017-09-18 15:50:00,175.23,175.24,175.09,175.17,29885.0,151.5995,151.6082,151.4784,151.5476,29885.0
2017-09-19 09:30:00,175.39,175.82,175.18,175.53,21428.0,151.7379,152.11,151.5563,151.8591,21428.0
2017-09-19 09:40:00,175.52,175.98,175.5,175.97,9122.0,151.8504,152.2484,151.8331,152.2397,9122.0
2017-09-19 09:50:00,176.01,176.3,175.99,176.07,8073.0,152.2743,152.5252,152.257,152.3262,8073.0
2017-09-19 10:00:00,175.97,176.08,175.74,175.82,7040.0,152.2397,152.3349,152.0407,152.11,7040.0
2017-09-19 10:10:00,175.86,176.4,175.77,176.35,12360.0,152.1446,152.6117,152.0667,152.5685,12360.0
2017-09-19 10:20:00,176.32,176.41,176.11,176.3,8842.0,152.5425,152.6204,152.3609,152.5252,8842.0
2017-09-19 10:30:00,176.29,176.51,176.15,176.28,9405.0,152.5166,152.7069,152.3955,152.5079,9405.0
2017-09-19 10:40:00,176.44,176.59,176.35,176.53,7423.0,152.6463,152.7761,152.5685,152.7242,7423.0
2017-09-19 10:50:00,176.51,176.57,176.18,176.29,14121.0,152.7069,152.7588,152.4214,152.5166,14121.0
2017-09-19 11:00:00,176.21,176.43,176.14,176.15,9876.0,152.4474,152.6377,152.3868,152.3955,9876.0
2017-09-19 11:10:00,176.17,176.41,176.17,176.34,14552.0,152.4128,152.6204,152.4128,152.5598,14552.0
2017-09-19 11:20:00,176.36,176.37,176.0,176.2,15289.0,152.5771,152.5858,152.2657,152.4387,15289.0
2017-09-19 11:30:00,176.23,176.23,175.9,175.91,5396.0,152.4647,152.4647,152.1792,152.1878,5396.0
2017-09-19 11:40:00,175.91,176.36,175.85,176.33,7350.0,152.1878,152.5771,152.1359,152.5512,7350.0
2017-09-19 11:50:00,176.34,176.45,176.27,176.39,4739.0,152.5598,152.655,152.4993,152.6031,4739.0
2017-09-19 12:00:00,176.42,176.48,176.31,176.43,6776.0,152.629,152.681,152.5339,152.6377,6776.0
2017-09-19 12:10:00,176.38,176.53,176.35,176.53,3905.0,152.5944,152.7242,152.5685,152.7242,3905.0
2017-09-19 12:20:00,176.45,176.78,176.45,176.67,18976.0,152.655,152.9405,152.655,152.8453,18976.0
2017-09-19 12:30:00,176.67,176.72,176.59,176.67,6729.0,152.8453,152.8886,152.7761,152.8453,6729.0
2017-09-19 12:40:00,176.72,176.9,176.72,176.86,3453.0,152.8886,153.0443,152.8886,153.0097,3453.0
2017-09-19 12:50:00,176.84,176.99,176.8,176.98,4494.0,152.9924,153.1222,152.9578,153.1135,4494.0
2017-09-19 13:00:00,176.97,177.08,176.93,177.05,10817.0,153.1049,153.2,153.0703,153.1741,10817.0
2017-09-19 13:10:00,177.1,177.11,177.04,177.07,4954.0,153.2173,153.226,153.1654,153.1914,4954.0
2017-09-19 13:20:00,177.06,177.15,177.04,177.1,3830.0,153.1827,153.2606,153.1654,153.2173,3830.0
2017-09-19 13:30:00,177.1,177.15,176.89,176.89,13257.0,153.2173,153.2606,153.0357,153.0357,13257.0
2017-09-19 13:40:00,176.89,176.91,176.71,176.77,5300.0,153.0357,153.053,152.8799,152.9318,5300.0
2017-09-19 13:50:00,176.81,176.99,176.77,176.94,5969.0,152.9665,153.1222,152.9318,153.0789,5969.0
2017-09-19 14:00:00,176.97,177.22,176.95,177.21,14816.0,153.1049,153.3212,153.0876,153.3125,14816.0
2017-09-19 14:10:00,177.23,177.33,177.12,177.28,8953.0,153.3298,153.4163,153.2346,153.3731,8953.0
2017-09-19 14:20:00,177.32,177.34,177.18,177.27,8200.0,153.4077,153.425,153.2866,153.3644,8200.0
2017-09-19 14:30:00,177.22,177.29,177.04,177.14,11977.0,153.3212,153.3817,153.1654,153.252,11977.0
2017-09-19 14:40:00,177.07,177.33,177.07,177.22,9748.0,153.1914,153.4163,153.1914,153.3212,9748.0
2017-09-19 14:50:00,177.24,177.24,177.07,177.13,6588.0,153.3385,153.3385,153.1914,153.2433,6588.0
2017-09-19 15:00:00,177.18,177.29,177.04,177.12,9903.0,153.2866,153.3817,153.1654,153.2346,9903.0
2017-09-19 15:10:00,177.13,177.24,177.11,177.19,13826.0,153.2433,153.3385,153.226,153.2952,13826.0
2017-09-19 15:20:00,177.19,177.2,176.93,176.96,17035.0,153.2952,153.3039,153.0703,153.0962,17035.0
2017-09-19 15:30:00,176.97,177.01,176.89,176.94,15060.0,153.1049,153.1395,153.0357,153.0789,15060.0
2017-09-19 15:40:00,176.96,177.01,176.88,177.0,18983.0,153.0962,153.1395,153.027,153.1308,18983.0
2017-09-19 15:50:00,177.0,177.17,177.0,177.13,49025.0,153.1308,153.2779,153.1308,153.2433,49025.0
2017-09-20 09:30:00,177.52,178.11,177.52,177.98,12595.0,153.5807,154.0911,153.5807,153.9787,12595.0
2017-09-20 09:40:00,177.98,177.98,177.18,177.21,7392.0,153.9787,153.9787,153.2866,153.3125,7392.0
2017-09-20 09:50:00,177.21,177.27,176.56,177.09,12833.0,153.3125,153.3644,152.7502,153.2087,12833.0
2017-09-20 10:00:00,177.33,177.33,176.97,177.16,6597.0,153.4163,153.4163,153.1049,153.2693,6597.0
2017-09-20 10:10:00,177.16,177.17,176.51,176.51,11678.0,153.2693,153.2779,152.7069,152.7069,11678.0
2017-09-20 10:20:00,176.62,176.65,176.32,176.59,39905.0,152.8021,152.828,152.5425,152.7761,39905.0
2017-09-20 10:30:00,176.65,177.26,176.63,177.04,10835.0,152.828,153.3558,152.8107,153.1654,10835.0
2017-09-20 10:40:00,177.04,177.06,176.85,177.0,9040.0,153.1654,153.1827,153.0011,153.1308,9040.0
2017-09-20 10:50:00,177.04,177.7,176.98,177.39,31828.0,153.1654,153.7364,153.1135,153.4682,31828.0
2017-09-20 11:00:00,177.48,177.48,177.21,177.37,15884.0,153.5461,153.5461,153.3125,153.4509,15884.0
2017-09-20 11:10:00,177.45,177.5,177.36,177.4,6610.0,153.5201,153.5634,153.4423,153.4769,6610.0
2017-09-20 11:20:00,177.31,177.58,177.31,177.52,10825.0,153.399,153.6326,153.399,153.5807,10825.0
2017-09-20 11:30:00,177.57,177.61,177.27,177.27,8189.0,153.624,153.6586,153.3644,153.3644,8189.0
2017-09-20 11:40:00,177.2,177.33,177.13,177.17,4361.0,153.3039,153.4163,153.2433,153.2779,4361.0
2017-09-20 11:50:00,177.17,177.32,177.07,177.26,7852.0,153.2779,153.4077,153.1914,153.3558,7852.0
2017-09-20 12:00:00,177.22,177.47,177.22,177.44,6202.0,153.3212,153.5374,153.3212,153.5115,6202.0
2017-09-20 12:10:00,177.4,177.47,177.26,177.43,4600.0,153.4769,153.5374,153.3558,153.5028,4600.0
2017-09-20 12:20:00,177.42,177.46,177.24,177.24,3650.0,153.4942,153.5288,153.3385,153.3385,3650.0
2017-09-20 12:30:00,177.3,177.61,177.29,177.49,6016.0,153.3904,153.6586,153.3817,153.5548,6016.0
2017-09-20 12:40:00,177.52,177.56,177.36,177.47,4208.0,153.5807,153.6153,153.4423,153.5374,4208.0
2017-09-20 12:50:00,177.5,177.56,177.41,177.46,2900.0,153.5634,153.6153,153.4855,153.5288,2900.0
2017-09-20 13:00:00,177.45,177.45,177.17,177.27,8833.0,153.5201,153.5201,153.2779,153.3644,8833.0
2017-09-20 13:10:00,177.28,177.31,176.74,176.74,9766.0,153.3731,153.399,152.9059,152.9059,9766.0
2017-09-20 13:20:00,176.77,176.89,176.71,176.89,6380.0,152.9318,153.0357,152.8799,153.0357,6380.0
2017-09-20 13:30:00,176.87,176.91,176.78,176.81,3776.0,153.0184,153.053,152.9405,152.9665,3776.0
2017-09-20 13:40:00,176.81,176.93,176.72,176.92,7781.0,152.9665,153.0703,152.8886,153.0616,7781.0
2017-09-20 13:50:00,176.93,177.28,176.88,177.13,10712.0,153.0703,153.3731,153.027,153.2433,10712.0
2017-09-20 14:00:00,177.09,177.3,176.97,177.13,7940.0,153.2087,153.3904,153.1049,153.2433,7940.0
2017-09-20 14:10:00,177.16,177.2,176.99,177.18,8102.0,153.2693,153.3039,153.1222,153.2866,8102.0
2017-09-20 14:20:00,177.1,177.23,176.94,177.16,22652.0,153.2173,153.3298,153.0789,153.2693,22652.0
2017-09-20 14:30:00,177.12,177.12,176.84,176.97,26202.0,153.2346,153.2346,152.9924,153.1049,26202.0
2017-09-20 14:40:00,177.03,177.52,176.94,177.38,7147.0,153.1568,153.5807,153.0789,153.4596,7147.0
2017-09-20 14:50:00,177.41,177.41,177.19,177.19,6878.0,153.4855,153.4855,153.2952,153.2952,6878.0
2017-09-20 15:00:00,177.22,177.32,177.13,177.13,11189.0,153.3212,153.4077,153.2433,153.2433,11189.0
2017-09-20 15:10:00,177.14,177.59,177.14,177.56,9892.0,153.252,153.6413,153.252,153.6153,9892.0
2017-09-20 15:20:00,177.57,177.62,177.35,177.37,10322.0,153.624,153.6672,153.4336,153.4509,10322.0
2017-09-20 15:30:00,177.38,177.71,177.38,177.71,18383.0,153.4596,153.7451,153.4596,153.7451,18383.0
2017-09-20 15:40:00,177.7,177.7,177.39,177.63,26542.0,153.7364,153.7364,153.4682,153.6759,26542.0
2017-09-20 15:50:00,177.65,177.76,177.4,177.57,52396.0,153.6932,153.7883,153.4769,153.624,52396.0
2017-09-21 09:30:00,177.71,177.88,177.43,177.7,12209.0,153.7451,153.8922,153.5028,153.7364,12209.0
2017-09-21 09:40:00,177.81,177.82,177.47,177.49,5750.0,153.8316,153.8402,153.5374,153.5548,5750.0
2017-09-21 09:50:00,177.43,177.46,177.0,177.17,9851.0,153.5028,153.5288,153.1308,153.2779,9851.0
2017-09-21 10:00:00,177.25,177.64,177.25,177.43,5870.0,153.3471,153.6845,153.3471,153.5028,5870.0
2017-09-21 10:10:00,177.46,177.63,177.35,177.57,3669.0,153.5288,153.6759,153.4336,153.624,3669.0
2017-09-21 10:20:00,177.57,177.87,177.35,177.76,6388.0,153.624,153.8835,153.4336,153.7883,6388.0
2017-09-21 10:30:00,177.76,177.84,177.48,177.49,9048.0,153.7883,153.8576,153.5461,153.5548,9048.0
2017-09-21 10:40:00,177.51,177.7,177.45,177.7,4804.0,153.5721,153.7364,153.5201,153.7364,4804.0
2017-09-21 10:50:00,177.79,177.95,177.61,177.67,3842.0,153.8143,153.9527,153.6586,153.7105,3842.0
2017-09-21 11:00:00,177.69,177.79,177.68,177.79,3304.0,153.7278,153.8143,153.7191,153.8143,3304.0
2017-09-21 11:10:00,177.81,177.9,177.79,177.89,1652.0,153.8316,153.9095,153.8143,153.9008,1652.0
2017-09-21 11:20:00,177.88,177.97,177.62,177.73,8528.0,153.8922,153.97,153.6672,153.7624,8528.0
2017-09-21 11:30:00,177.7,177.71,177.61,177.67,2685.0,153.7364,153.7451,153.6586,153.7105,2685.0
2017-09-21 11:40:00,177.67,177.73,177.64,177.66,2342.0,153.7105,153.7624,153.6845,153.7018,2342.0
2017-09-21 11:50:00,177.67,177.7,177.53,177.53,2869.0,153.7105,153.7364,153.5894,153.5894,2869.0
2017-09-21 12:00:00,177.5,177.74,177.49,177.74,3109.0,153.5634,153.771,153.5548,153.771,3109.0
2017-09-21 12:10:00,177.73,177.76,177.61,177.62,2725.0,153.7624,153.7883,153.6586,153.6672,2725.0
2017-09-21 12:20:00,177.67,177.67,177.5,177.5,5249.0,153.7105,153.7105,153.5634,153.5634,5249.0
2017-09-21 12:30:00,177.55,177.55,177.45,177.5,2200.0,153.6067,153.6067,153.5201,153.5634,2200.0
2017-09-21 12:40:00,177.48,177.48,177.31,177.34,4186.0,153.5461,153.5461,153.399,153.425,4186.0
2017-09-21 12:50:00,177.35,177.35,177.26,177.28,2600.0,153.4336,153.4336,153.3558,153.3731,2600.0
2017-09-21 13:00:00,177.28,177.47,177.21,177.47,4670.0,153.3731,153.5374,153.3125,153.5374,4670.0
2017-09-21 13:10:00,177.47,177.55,177.35,177.35,2469.0,153.5374,153.6067,153.4336,153.4336,2469.0
2017-09-21 13:20:00,177.47,177.52,177.37,177.43,4692.0,153.5374,153.5807,153.4509,153.5028,4692.0
2017-09-21 13:30:00,177.42,177.48,177.36,177.36,3845.0,153.4942,153.5461,153.4423,153.4423,3845.0
2017-09-21 13:40:00,177.36,177.43,177.33,177.42,3900.0,153.4423,153.5028,153.4163,153.4942,3900.0
2017-09-21 13:50:00,177.39,177.5,177.36,177.47,9195.0,153.4682,153.5634,153.4423,153.5374,9195.0
2017-09-21 14:00:00,177.51,177.54,177.45,177.45,4420.0,153.5721,153.598,153.5201,153.5201,4420.0
2017-09-21 14:10:00,177.43,177.49,177.39,177.44,4055.0,153.5028,153.5548,153.4682,153.5115,4055.0
2017-09-21 14:20:00,177.45,177.45,177.33,177.41,5169.0,153.5201,153.5201,153.4163,153.4855,5169.0
2017-09-21 14:30:00,177.44,177.53,177.44,177.49,4188.0,153.5115,153.5894,153.5115,153.5548,4188.0
2017-09-21 14:40:00,177.47,177.5,177.38,177.4,4200.0,153.5374,153.5634,153.4596,153.4769,4200.0
2017-09-21 14:50:00,177.39,177.47,177.37,177.47,4177.0,153.4682,153.5374,153.4509,153.5374,4177.0
2017-09-21 15:00:00,177.48,177.61,177.46,177.58,6066.0,153.5461,153.6586,153.5288,153.6326,6066.0
2017-09-21 15:10:00,177.58,177.6,177.43,177.55,7419.0,153.6326,153.6499,153.5028,153.6067,7419.0
2017-09-21 15:20:00,177.56,177.56,177.39,177.42,7067.0,153.6153,153.6153,153.4682,153.4942,7067.0
2017-09-21 15:30:00,177.43,177.44,177.35,177.39,11921.0,153.5028,153.5115,153.4336,153.4682,11921.0
2017-09-21 15:40:00,177.37,177.46,177.37,177.46,18068.0,153.4509,153.5288,153.4509,153.5288,18068.0
2017-09-21 15:50:00,177.44,177.46,177.3,177.34,43848.0,153.5115,153.5288,153.3904,153.425,43848.0
2017-09-22 09:30:00,177.33,177.64,177.25,177.56,6260.0,153.4163,153.6845,153.3471,153.6153,6260.0
2017-09-22 09:40:00,177.66,177.72,177.13,177.31,6768.0,153.7018,153.7537,153.2433,153.399,6768.0
2017-09-22 09:50:00,177.38,177.38,177.02,177.22,3500.0,153.4596,153.4596,153.1481,153.3212,3500.0
2017-09-22 10:00:00,177.12,177.46,177.12,177.25,3446.0,153.2346,153.5288,153.2346,153.3471,3446.0
2017-09-22 10:10:00,177.25,177.25,177.14,177.25,3484.0,153.3471,153.3471,153.252,153.3471,3484.0
2017-09-22 10:20:00,177.18,177.28,177.16,177.18,5342.0,153.2866,153.3731,153.2693,153.2866,5342.0
2017-09-22 10:30:00,177.2,177.27,177.14,177.24,5865.0,153.3039,153.3644,153.252,153.3385,5865.0
2017-09-22 10:40:00,177.28,177.33,177.16,177.23,5468.0,153.3731,153.4163,153.2693,153.3298,5468.0
2017-09-22 10:50:00,177.18,177.39,176.93,177.39,6991.0,153.2866,153.4682,153.0703,153.4682,6991.0
2017-09-22 11:00:00,177.4,177.67,177.4,177.65,5164.0,153.4769,153.7105,153.4769,153.6932,5164.0
2017-09-22 11:10:00,177.65,177.69,177.62,177.65,4010.0,153.6932,153.7278,153.6672,153.6932,4010.0
2017-09-22 11:20:00,177.62,177.62,176.65,177.07,25565.0,153.6672,153.6672,152.828,153.1914,25565.0
2017-09-22 11:30:00,176.97,177.16,176.94,177.11,8335.0,153.1049,153.2693,153.0789,153.226,8335.0
2017-09-22 11:40:00,177.21,177.21,176.84,176.89,6939.0,153.3125,153.3125,152.9924,153.0357,6939.0
2017-09-22 11:50:00,176.9,176.9,176.65,176.66,10661.0,153.0443,153.0443,152.828,152.8367,10661.0
2017-09-22 12:00:00,176.66,177.05,176.65,177.02,11150.0,152.8367,153.1741,152.828,153.1481,11150.0
2017-09-22 12:10:00,177.06,177.2,177.05,177.08,7339.0,153.1827,153.3039,153.1741,153.2,7339.0
2017-09-22 12:20:00,177.09,177.44,177.09,177.28,6350.0,153.2087,153.5115,153.2087,153.3731,6350.0
2017-09-22 12:30:00,177.27,177.35,177.06,177.35,7486.0,153.3644,153.4336,153.1827,153.4336,7486.0
2017-09-22 12:40:00,177.35,177.41,177.3,177.4,2000.0,153.4336,153.4855,153.3904,153.4769,2000.0
2017-09-22 12:50:00,177.42,177.57,177.4,177.45,4874.0,153.4942,153.624,153.4769,153.5201,4874.0
2017-09-22 13:00:00,177.49,177.52,177.35,177.35,3100.0,153.5548,153.5807,153.4336,153.4336,3100.0
2017-09-22 13:10:00,177.34,177.34,177.2,177.33,2432.0,153.425,153.425,153.3039,153.4163,2432.0
2017-09-22 13:20:00,177.37,177.45,177.25,177.4,1743.0,153.4509,153.5201,153.3471,153.4769,1743.0
2017-09-22 13:30:00,177.34,177.34,177.14,177.15,4343.0,153.425,153.425,153.252,153.2606,4343.0
2017-09-22 13:40:00,177.17,177.25,177.16,177.17,5097.0,153.2779,153.3471,153.2693,153.2779,5097.0
2017-09-22 13:50:00,177.22,177.22,177.02,177.02,4017.0,153.3212,153.3212,153.1481,153.1481,4017.0
2017-09-22 14:00:00,177.03,177.11,177.0,177.01,5726.0,153.1568,153.226,153.1308,153.1395,5726.0
2017-09-22 14:10:00,177.07,177.1,176.97,177.08,8923.0,153.1914,153.2173,153.1049,153.2,8923.0
2017-09-22 14:20:00,177.03,177.21,176.98,177.18,7648.0,153.1568,153.3125,153.1135,153.2866,7648.0
2017-09-22 14:30:00,177.19,177.37,177.13,177.37,6702.0,153.2952,153.4509,153.2433,153.4509,6702.0
2017-09-22 14:40:00,177.37,177.38,177.27,177.38,7049.0,153.4509,153.4596,153.3644,153.4596,7049.0
2017-09-22 14:50:00,177.39,177.45,177.36,177.41,4445.0,153.4682,153.5201,153.4423,153.4855,4445.0
2017-09-22 15:00:00,177.45,177.49,177.36,177.44,6197.0,153.5201,153.5548,153.4423,153.5115,6197.0
2017-09-22 15:10:00,177.44,177.57,177.44,177.54,6432.0,153.5115,153.624,153.5115,153.598,6432.0
2017-09-22 15:20:00,177.52,177.62,177.48,177.53,5743.0,153.5807,153.6672,153.5461,153.5894,5743.0
2017-09-22 15:30:00,177.54,177.6,177.45,177.59,10979.0,153.598,153.6499,153.5201,153.6413,10979.0
2017-09-22 15:40:00,177.63,177.68,177.6,177.66,7098.0,153.6759,153.7191,153.6499,153.7018,7098.0
2017-09-22 15:50:00,177.65,177.72,177.41,177.53,38897.0,153.6932,153.7537,153.4855,153.5894,38897.0
2017-09-25 09:30:00,177.49,177.9,177.14,177.28,8657.0,153.5548,153.9095,153.252,153.3731,8657.0
2017-09-25 09:40:00,177.52,177.65,177.04,177.38,4700.0,153.5807,153.6932,153.1654,153.4596,4700.0
2017-09-25 09:50:00,177.24,177.68,176.89,177.0,15782.0,153.3385,153.7191,153.0357,153.1308,15782.0
2017-09-25 10:00:00,177.0,177.33,176.87,177.31,8588.0,153.1308,153.4163,153.0184,153.399,8588.0
2017-09-25 10:10:00,177.34,177.46,177.21,177.46,5730.0,153.425,153.5288,153.3125,153.5288,5730.0
2017-09-25 10:20:00,177.53,177.53,177.29,177.39,3035.0,153.5894,153.5894,153.3817,153.4682,3035.0
2017-09-25 10:30:00,177.4,177.66,177.35,177.42,7177.0,153.4769,153.7018,153.4336,153.4942,7177.0
2017-09-25 10:40:00,177.31,177.48,177.31,177.37,3291.0,153.399,153.5461,153.399,153.4509,3291.0
2017-09-25 10:50:00,177.37,177.37,176.77,176.92,5951.0,153.4509,153.4509,152.9318,153.0616,5951.0
2017-09-25 11:00:00,176.85,176.91,176.5,176.72,7717.0,153.0011,153.053,152.6983,152.8886,7717.0
2017-09-25 11:10:00,176.81,177.02,176.81,176.93,2800.0,152.9665,153.1481,152.9665,153.0703,2800.0
2017-09-25 11:20:00,176.89,177.21,176.89,177.04,5498.0,153.0357,153.3125,153.0357,153.1654,5498.0
2017-09-25 11:30:00,177.03,177.18,177.02,177.17,2094.0,153.1568,153.2866,153.1481,153.2779,2094.0
2017-09-25 11:40:00,177.2,177.22,176.75,176.76,3267.0,153.3039,153.3212,152.9145,152.9232,3267.0
2017-09-25 11:50:00,176.81,177.0,176.81,177.0,3532.0,152.9665,153.1308,152.9665,153.1308,3532.0
2017-09-25 12:00:00,176.98,176.98,176.76,176.83,8449.0,153.1135,153.1135,152.9232,152.9838,8449.0
2017-09-25 12:10:00,176.72,176.74,176.59,176.59,4088.0,152.8886,152.9059,152.7761,152.7761,4088.0
2017-09-25 12:20:00,176.65,176.75,176.59,176.73,3800.0,152.828,152.9145,152.7761,152.8972,3800.0
2017-09-25 12:30:00,176.73,176.77,176.65,176.73,3100.0,152.8972,152.9318,152.828,152.8972,3100.0
2017-09-25 12:40:00,176.85,177.08,176.8,176.99,3034.0,153.0011,153.2,152.9578,153.1222,3034.0
2017-09-25 12:50:00,177.02,177.13,176.96,177.13,6661.0,153.1481,153.2433,153.0962,153.2433,6661.0
2017-09-25 13:00:00,177.06,177.09,177.02,177.09,1954.0,153.1827,153.2087,153.1481,153.2087,1954.0
2017-09-25 13:10:00,177.11,177.22,177.09,177.19,2561.0,153.226,153.3212,153.2087,153.2952,2561.0
2017-09-25 13:20:00,177.18,177.28,177.02,177.28,6400.0,153.2866,153.3731,153.1481,153.3731,6400.0
2017-09-25 13:30:00,177.32,177.32,177.19,177.3,3697.0,153.4077,153.4077,153.2952,153.3904,3697.0
2017-09-25 13:40:00,177.32,177.42,177.28,177.28,2108.0,153.4077,153.4942,153.3731,153.3731,2108.0
2017-09-25 13:50:00,177.35,177.39,177.26,177.26,4429.0,153.4336,153.4682,153.3558,153.3558,4429.0
2017-09-25 14:00:00,177.29,177.46,177.27,177.36,3561.0,153.3817,153.5288,153.3644,153.4423,3561.0
2017-09-25 14:10:00,177.45,177.55,177.3,177.55,1617.0,153.5201,153.6067,153.3904,153.6067,1617.0
2017-09-25 14:20:00,177.48,177.84,177.48,177.72,6204.0,153.5461,153.8576,153.5461,153.7537,6204.0
2017-09-25 14:30:00,177.7,177.76,177.55,177.55,4715.0,153.7364,153.7883,153.6067,153.6067,4715.0
2017-09-25 14:40:00,177.59,177.75,177.59,177.74,3946.0,153.6413,153.7797,153.6413,153.771,3946.0
2017-09-25 14:50:00,177.71,177.79,177.5,177.55,8415.0,153.7451,153.8143,153.5634,153.6067,8415.0
2017-09-25 15:00:00,177.5,177.74,177.47,177.68,6753.0,153.5634,153.771,153.5374,153.7191,6753.0
2017-09-25 15:10:00,177.69,177.72,177.64,177.69,3700.0,153.7278,153.7537,153.6845,153.7278,3700.0
2017-09-25 15:20:00,177.65,177.92,177.65,177.7,6294.0,153.6932,153.9268,153.6932,153.7364,6294.0
2017-09-25 15:30:00,177.7,177.75,177.58,177.7,10697.0,153.7364,153.7797,153.6326,153.7364,10697.0
2017-09-25 15:40:00,177.68,177.76,177.6,177.76,10313.0,153.7191,153.7883,153.6499,153.7883,10313.0
2017-09-25 15:50:00,177.76,177.76,177.63,177.66,26617.0,153.7883,153.7883,153.6759,153.7018,26617.0
2017-09-26 09:30:00,177.75,177.89,177.42,177.8,11995.0,153.7797,153.9008,153.4942,153.8229,11995.0
2017-09-26 09:40:00,177.79,178.12,177.56,178.12,4792.0,153.8143,154.0998,153.6153,154.0998,4792.0
2017-09-26 09:50:00,178.06,178.35,178.01,178.34,8795.0,154.0479,154.2988,154.0046,154.2901,8795.0
2017-09-26 10:00:00,178.63,178.79,178.3,178.45,10597.0,154.541,154.6794,154.2555,154.3853,10597.0
2017-09-26 10:10:00,178.52,178.53,178.13,178.48,7789.0,154.4459,154.4545,154.1084,154.4112,7789.0
2017-09-26 10:20:00,178.4,178.69,178.31,178.69,9327.0,154.342,154.5929,154.2642,154.5929,9327.0
2017-09-26 10:30:00,178.68,178.74,178.23,178.36,11419.0,154.5843,154.6362,154.195,154.3074,11419.0
2017-09-26 10:40:00,178.31,178.61,178.31,178.53,14656.0,154.2642,154.5237,154.2642,154.4545,14656.0
2017-09-26 10:50:00,178.56,178.82,178.54,178.7,10912.0,154.4805,154.7054,154.4632,154.6016,10912.0
2017-09-26 11:00:00,178.68,178.68,178.07,178.09,7677.0,154.5843,154.5843,154.0565,154.0738,7677.0
2017-09-26 11:10:00,178.09,178.21,178.05,178.12,9538.0,154.0738,154.1777,154.0392,154.0998,9538.0
2017-09-26 11:20:00,178.15,178.19,177.96,178.03,6040.0,154.1257,154.1604,153.9614,154.0219,6040.0
2017-09-26 11:30:00,177.99,178.11,177.98,178.11,4827.0,153.9873,154.0911,153.9787,154.0911,4827.0
2017-09-26 11:40:00,178.11,178.2,178.05,178.16,6545.0,154.0911,154.169,154.0392,154.1344,6545.0
2017-09-26 11:50:00,178.18,178.35,178.18,178.24,7100.0,154.1517,154.2988,154.1517,154.2036,7100.0
2017-09-26 12:00:00,178.26,178.29,177.55,177.55,10529.0,154.2209,154.2469,153.6067,153.6067,10529.0
2017-09-26 12:10:00,177.56,177.68,177.49,177.61,6500.0,153.6153,153.7191,153.5548,153.6586,6500.0
2017-09-26 12:20:00,177.66,177.69,177.43,177.55,14930.0,153.7018,153.7278,153.5028,153.6067,14930.0
2017-09-26 12:30:00,177.59,177.81,177.59,177.74,3500.0,153.6413,153.8316,153.6413,153.771,3500.0
2017-09-26 12:40:00,177.72,177.94,177.72,177.91,5923.0,153.7537,153.9441,153.7537,153.9181,5923.0
2017-09-26 12:50:00,177.91,177.95,177.65,177.67,5600.0,153.9181,153.9527,153.6932,153.7105,5600.0
2017-09-26 13:00:00,177.66,177.66,177.57,177.62,4225.0,153.7018,153.7018,153.624,153.6672,4225.0
2017-09-26 13:10:00,177.62,177.68,177.53,177.64,4181.0,153.6672,153.7191,153.5894,153.6845,4181.0
2017-09-26 13:20:00,177.65,177.83,177.64,177.75,5865.0,153.6932,153.8489,153.6845,153.7797,5865.0
2017-09-26 13:30:00,177.74,177.78,177.5,177.5,6804.0,153.771,153.8056,153.5634,153.5634,6804.0
2017-09-26 13:40:00,177.51,177.75,177.51,177.66,5690.0,153.5721,153.7797,153.5721,153.7018,5690.0
2017-09-26 13:50:00,177.69,177.91,177.68,177.79,10758.0,153.7278,153.9181,153.7191,153.8143,10758.0
2017-09-26 14:00:00,177.85,177.85,177.39,177.51,10766.0,153.8662,153.8662,153.4682,153.5721,10766.0
2017-09-26 14:10:00,177.46,177.5,177.37,177.47,4282.0,153.5288,153.5634,153.4509,153.5374,4282.0
2017-09-26 14:20:00,177.47,177.51,176.86,177.14,12971.0,153.5374,153.5721,153.0097,153.252,12971.0
2017-09-26 14:30:00,177.09,177.46,177.09,177.46,8461.0,153.2087,153.5288,153.2087,153.5288,8461.0
2017-09-26 14:40:00,177.45,177.63,177.4,177.63,5583.0,153.5201,153.6759,153.4769,153.6759,5583.0
2017-09-26 14:50:00,177.65,177.66,177.3,177.32,13870.0,153.6932,153.7018,153.3904,153.4077,13870.0
2017-09-26 15:00:00,177.32,177.35,177.2,177.3,8596.0,153.4077,153.4336,153.3039,153.3904,8596.0
2017-09-26 15:10:00,177.28,177.3,177.04,177.15,18545.0,153.3731,153.3904,153.1654,153.2606,18545.0
2017-09-26 15:20:00,177.13,177.34,177.13,177.16,12136.0,153.2433,153.425,153.2433,153.2693,12136.0
2017-09-26 15:30:00,177.16,177.25,177.07,177.2,15773.0,153.2693,153.3471,153.1914,153.3039,15773.0
2017-09-26 15:40:00,177.21,177.23,176.86,176.98,23527.0,153.3125,153.3298,153.0097,153.1135,23527.0
2017-09-26 15:50:00,176.97,177.06,176.77,176.96,46004.0,153.1049,153.1827,152.9318,153.0962,46004.0
2017-09-27 09:30:00,177.87,178.48,177.75,177.75,16121.0,153.8835,154.4112,153.7797,153.7797,16121.0
2017-09-27 09:40:00,177.75,178.06,177.39,177.39,9668.0,153.7797,154.0479,153.4682,153.4682,9668.0
2017-09-27 09:50:00,177.4,177.54,176.97,176.97,7469.0,153.4769,153.598,153.1049,153.1049,7469.0
2017-09-27 10:00:00,177.03,177.41,176.97,177.0,10200.0,153.1568,153.4855,153.1049,153.1308,10200.0
2017-09-27 10:10:00,176.98,177.07,176.83,177.02,6035.0,153.1135,153.1914,152.9838,153.1481,6035.0
2017-09-27 10:20:00,176.99,177.4,176.99,177.3,8925.0,153.1222,153.4769,153.1222,153.3904,8925.0
2017-09-27 10:30:00,177.23,177.26,176.81,176.98,7050.0,153.3298,153.3558,152.9665,153.1135,7050.0
2017-09-27 10:40:00,176.97,177.12,176.85,176.87,4258.0,153.1049,153.2346,153.0011,153.0184,4258.0
2017-09-27 10:50:00,176.87,177.01,176.44,176.44,10150.0,153.0184,153.1395,152.6463,152.6463,10150.0
2017-09-27 11:00:00,176.44,176.87,176.44,176.75,7824.0,152.6463,153.0184,152.6463,152.9145,7824.0
2017-09-27 11:10:00,176.84,177.15,176.73,177.06,4055.0,152.9924,153.2606,152.8972,153.1827,4055.0
2017-09-27 11:20:00,177.07,177.08,176.68,176.68,3800.0,153.1914,153.2,152.854,152.854,3800.0
2017-09-27 11:30:00,176.78,176.97,176.74,176.91,4758.0,152.9405,153.1049,152.9059,153.053,4758.0
2017-09-27 11:40:00,176.93,177.07,176.91,176.91,3149.0,153.0703,153.1914,153.053,153.053,3149.0
2017-09-27 11:50:00,176.87,176.97,176.82,176.9,5273.0,153.0184,153.1049,152.9751,153.0443,5273.0
2017-09-27 12:00:00,176.87,176.97,176.81,176.94,6406.0,153.0184,153.1049,152.9665,153.0789,6406.0
2017-09-27 12:10:00,176.9,177.07,176.89,177.07,4943.0,153.0443,153.1914,153.0357,153.1914,4943.0
2017-09-27 12:20:00,177.04,177.14,177.01,177.09,5519.0,153.1654,153.252,153.1395,153.2087,5519.0
2017-09-27 12:30:00,177.03,177.11,176.95,177.07,5452.0,153.1568,153.226,153.0876,153.1914,5452.0
2017-09-27 12:40:00,177.08,177.23,177.08,177.21,3802.0,153.2,153.3298,153.2,153.3125,3802.0
2017-09-27 12:50:00,177.2,177.31,177.12,177.31,5063.0,153.3039,153.399,153.2346,153.399,5063.0
2017-09-27 13:00:00,177.36,177.61,177.35,177.52,5219.0,153.4423,153.6586,153.4336,153.5807,5219.0
2017-09-27 13:10:00,177.49,177.54,177.4,177.43,5220.0,153.5548,153.598,153.4769,153.5028,5220.0
2017-09-27 13:20:00,177.48,177.49,177.33,177.36,1200.0,153.5461,153.5548,153.4163,153.4423,1200.0
2017-09-27 13:30:00,177.42,177.59,177.36,177.59,3699.0,153.4942,153.6413,153.4423,153.6413,3699.0
2017-09-27 13:40:00,177.63,177.73,177.29,177.4,17944.0,153.6759,153.7624,153.3817,153.4769,17944.0
2017-09-27 13:50:00,177.27,177.51,177.22,177.4,23434.0,153.3644,153.5721,153.3212,153.4769,23434.0
2017-09-27 14:00:00,177.44,177.63,177.36,177.38,8347.0,153.5115,153.6759,153.4423,153.4596,8347.0
2017-09-27 14:10:00,177.38,178.0,177.38,177.98,23684.0,153.4596,153.996,153.4596,153.9787,23684.0
2017-09-27 14:20:00,177.94,177.94,177.56,177.56,5963.0,153.9441,153.9441,153.6153,153.6153,5963.0
2017-09-27 14:30:00,177.61,177.65,177.43,177.43,9601.0,153.6586,153.6932,153.5028,153.5028,9601.0
2017-09-27 14:40:00,177.43,177.55,177.34,177.54,10350.0,153.5028,153.6067,153.425,153.598,10350.0
2017-09-27 14:50:00,177.48,177.76,177.48,177.72,4110.0,153.5461,153.7883,153.5461,153.7537,4110.0
2017-09-27 15:00:00,177.76,177.92,177.73,177.88,5954.0,153.7883,153.9268,153.7624,153.8922,5954.0
2017-09-27 15:10:00,177.9,177.9,177.6,177.74,11700.0,153.9095,153.9095,153.6499,153.771,11700.0
2017-09-27 15:20:00,177.8,177.88,177.66,177.7,7672.0,153.8229,153.8922,153.7018,153.7364,7672.0
2017-09-27 15:30:00,177.69,177.83,177.69,177.74,16464.0,153.7278,153.8489,153.7278,153.771,16464.0
2017-09-27 15:40:00,177.75,177.82,177.4,177.4,16968.0,153.7797,153.8402,153.4769,153.4769,16968.0
2017-09-27 15:50:00,177.41,177.41,177.19,177.31,52089.0,153.4855,153.4855,153.2952,153.399,52089.0
2017-09-28 09:30:00,177.06,177.59,176.2,176.77,13069.0,153.1827,153.6413,152.4387,152.9318,13069.0
2017-09-28 09:40:00,176.76,176.76,176.09,176.24,5418.0,152.9232,152.9232,152.3435,152.4733,5418.0
2017-09-28 09:50:00,176.26,176.26,175.85,175.87,8581.0,152.4906,152.4906,152.1359,152.1532,8581.0
2017-09-28 10:00:00,175.85,176.01,175.5,175.64,14152.0,152.1359,152.2743,151.8331,151.9542,14152.0
2017-09-28 10:10:00,175.7,176.15,175.64,175.95,7590.0,152.0061,152.3955,151.9542,152.2224,7590.0
2017-09-28 10:20:00,175.95,176.09,175.87,175.88,4185.0,152.2224,152.3435,152.1532,152.1619,4185.0
2017-09-28 10:30:00,175.88,176.28,175.88,176.19,8794.0,152.1619,152.5079,152.1619,152.4301,8794.0
2017-09-28 10:40:00,176.26,176.75,176.25,176.71,4155.0,152.4906,152.9145,152.482,152.8799,4155.0
2017-09-28 10:50:00,176.66,176.76,176.58,176.64,7659.0,152.8367,152.9232,152.7675,152.8194,7659.0
2017-09-28 11:00:00,176.63,176.79,176.6,176.76,3968.0,152.8107,152.9491,152.7848,152.9232,3968.0
2017-09-28 11:10:00,176.81,176.87,176.75,176.83,4113.0,152.9665,153.0184,152.9145,152.9838,4113.0
2017-09-28 11:20:00,176.83,176.99,176.83,176.94,5814.0,152.9838,153.1222,152.9838,153.0789,5814.0
2017-09-28 11:30:00,176.95,177.02,176.81,176.81,8143.0,153.0876,153.1481,152.9665,152.9665,8143.0
2017-09-28 11:40:00,176.85,176.86,176.64,176.72,3280.0,153.0011,153.0097,152.8194,152.8886,3280.0
2017-09-28 11:50:00,176.75,176.92,176.75,176.84,3997.0,152.9145,153.0616,152.9145,152.9924,3997.0
2017-09-28 12:00:00,176.81,176.91,176.81,176.89,3258.0,152.9665,153.053,152.9665,153.0357,3258.0
2017-09-28 12:10:00,176.93,177.01,176.89,176.93,2540.0,153.0703,153.1395,153.0357,153.0703,2540.0
2017-09-28 12:20:00,176.9,176.93,176.8,176.84,3690.0,153.0443,153.0703,152.9578,152.9924,3690.0
2017-09-28 12:30:00,176.81,176.9,176.79,176.79,1681.0,152.9665,153.0443,152.9491,152.9491,1681.0
2017-09-28 12:40:00,176.79,176.85,176.74,176.85,2729.0,152.9491,153.0011,152.9059,153.0011,2729.0
2017-09-28 12:50:00,176.85,176.98,176.79,176.95,3365.0,153.0011,153.1135,152.9491,153.0876,3365.0
2017-09-28 13:00:00,176.95,177.05,176.89,176.89,4837.0,153.0876,153.1741,153.0357,153.0357,4837.0
2017-09-28 13:10:00,176.94,177.0,176.89,176.91,6514.0,153.0789,153.1308,153.0357,153.053,6514.0
2017-09-28 13:20:00,176.95,177.01,176.9,176.96,5551.0,153.0876,153.1395,153.0443,153.0962,5551.0
2017-09-28 13:30:00,176.97,177.15,176.97,177.15,15588.0,153.1049,153.2606,153.1049,153.2606,15588.0
2017-09-28 13:40:00,177.13,177.19,177.1,177.16,3985.0,153.2433,153.2952,153.2173,153.2693,3985.0
2017-09-28 13:50:00,177.13,177.27,177.1,177.23,8147.0,153.2433,153.3644,153.2173,153.3298,8147.0
2017-09-28 14:00:00,177.23,177.26,177.1,177.2,10396.0,153.3298,153.3558,153.2173,153.3039,10396.0
2017-09-28 14:10:00,177.2,177.27,177.16,177.25,7510.0,153.3039,153.3644,153.2693,153.3471,7510.0
2017-09-28 14:20:00,177.27,177.27,177.14,177.16,5903.0,153.3644,153.3644,153.252,153.2693,5903.0
2017-09-28 14:30:00,177.16,177.27,177.14,177.27,4538.0,153.2693,153.3644,153.252,153.3644,4538.0
2017-09-28 14:40:00,177.22,177.25,176.91,177.05,12574.0,153.3212,153.3471,153.053,153.1741,12574.0
2017-09-28 14:50:00,177.17,177.32,177.17,177.32,6774.0,153.2779,153.4077,153.2779,153.4077,6774.0
2017-09-28 15:00:00,177.28,177.37,177.22,177.37,8644.0,153.3731,153.4509,153.3212,153.4509,8644.0
2017-09-28 15:10:00,177.4,177.42,177.22,177.22,6599.0,153.4769,153.4942,153.3212,153.3212,6599.0
2017-09-28 15:20:00,177.24,177.3,177.09,177.09,7658.0,153.3385,153.3904,153.2087,153.2087,7658.0
2017-09-28 15:30:00,177.14,177.17,176.96,177.0,18383.0,153.252,153.2779,153.0962,153.1308,18383.0
2017-09-28 15:40:00,176.98,177.06,176.98,177.01,21269.0,153.1135,153.1827,153.1135,153.1395,21269.0
2017-09-28 15:50:00,177.06,177.32,177.04,177.27,40464.0,153.1827,153.4077,153.1654,153.3644,40464.0
2017-09-29 09:30:00,177.2,177.5,176.86,177.38,19920.0,153.3039,153.5634,153.0097,153.4596,19920.0
2017-09-29 09:40:00,177.5,178.32,176.98,178.32,13401.0,153.5634,154.2728,153.1135,154.2728,13401.0
2017-09-29 09:50:00,178.23,178.95,178.16,178.82,18066.0,154.195,154.8179,154.1344,154.7054,18066.0
2017-09-29 10:00:00,178.82,179.37,178.6,179.31,24491.0,154.7054,155.1812,154.5151,155.1293,24491.0
2017-09-29 10:10:00,179.23,179.27,178.59,179.05,7296.0,155.0601,155.0947,154.5064,154.9044,7296.0
2017-09-29 10:20:00,178.9,178.9,178.25,178.25,5423.0,154.7746,154.7746,154.2123,154.2123,5423.0
2017-09-29 10:30:00,178.25,178.68,178.25,178.62,6142.0,154.2123,154.5843,154.2123,154.5324,6142.0
2017-09-29 10:40:00,178.74,179.48,178.74,178.84,22457.0,154.6362,155.2764,154.6362,154.7227,22457.0
2017-09-29 10:50:00,178.85,179.5,178.85,179.19,7020.0,154.7314,155.2937,154.7314,155.0255,7020.0
2017-09-29 11:00:00,179.04,179.04,178.71,178.84,5700.0,154.8957,154.8957,154.6102,154.7227,5700.0
2017-09-29 11:10:00,178.9,178.9,178.54,178.55,7358.0,154.7746,154.7746,154.4632,154.4718,7358.0
2017-09-29 11:20:00,178.57,178.7,178.4,178.54,13188.0,154.4891,154.6016,154.342,154.4632,13188.0
2017-09-29 11:30:00,178.48,178.6,178.32,178.32,12650.0,154.4112,154.5151,154.2728,154.2728,12650.0
2017-09-29 11:40:00,178.39,178.49,178.33,178.46,2207.0,154.3334,154.4199,154.2815,154.3939,2207.0
2017-09-29 11:50:00,178.42,178.62,178.3,178.3,6722.0,154.3593,154.5324,154.2555,154.2555,6722.0
2017-09-29 12:00:00,178.35,178.35,178.11,178.29,6810.0,154.2988,154.2988,154.0911,154.2469,6810.0
2017-09-29 12:10:00,178.37,178.6,178.27,178.32,4844.0,154.3161,154.5151,154.2296,154.2728,4844.0
2017-09-29 12:20:00,178.28,178.38,178.28,178.36,3880.0,154.2382,154.3247,154.2382,154.3074,3880.0
2017-09-29 12:30:00,178.36,178.37,178.13,178.13,4445.0,154.3074,154.3161,154.1084,154.1084,4445.0
2017-09-29 12:40:00,178.13,178.22,178.04,178.04,2100.0,154.1084,154.1863,154.0306,154.0306,2100.0
2017-09-29 12:50:00,178.04,178.11,178.0,178.03,7239.0,154.0306,154.0911,153.996,154.0219,7239.0
2017-09-29 13:00:00,178.0,178.06,177.92,178.01,6954.0,153.996,154.0479,153.9268,154.0046,6954.0
2017-09-29 13:10:00,177.99,178.05,177.94,178.03,4413.0,153.9873,154.0392,153.9441,154.0219,4413.0
2017-09-29 13:20:00,178.0,178.2,177.99,178.13,4759.0,153.996,154.169,153.9873,154.1084,4759.0
2017-09-29 13:30:00,178.2,178.2,177.99,177.99,5100.0,154.169,154.169,153.9873,153.9873,5100.0
2017-09-29 13:40:00,177.99,178.03,177.87,177.97,6595.0,153.9873,154.0219,153.8835,153.97,6595.0
2017-09-29 13:50:00,177.98,178.09,177.85,178.09,6161.0,153.9787,154.0738,153.8662,154.0738,6161.0
2017-09-29 14:00:00,178.06,178.06,177.82,177.89,5633.0,154.0479,154.0479,153.8402,153.9008,5633.0
2017-09-29 14:10:00,177.84,178.16,177.83,178.04,6824.0,153.8576,154.1344,153.8489,154.0306,6824.0
2017-09-29 14:20:00,178.01,178.13,178.01,178.09,1952.0,154.0046,154.1084,154.0046,154.0738,1952.0
2017-09-29 14:30:00,178.14,178.14,177.97,177.97,4441.0,154.1171,154.1171,153.97,153.97,4441.0
2017-09-29 14:40:00,177.97,178.07,177.89,178.07,7216.0,153.97,154.0565,153.9008,154.0565,7216.0
2017-09-29 14:50:00,178.07,178.13,178.07,178.08,6279.0,154.0565,154.1084,154.0565,154.0652,6279.0
2017-09-29 15:00:00,178.07,178.08,177.99,178.02,7978.0,154.0565,154.0652,153.9873,154.0133,7978.0
2017-09-29 15:10:00,178.04,178.2,178.02,178.13,11377.0,154.0306,154.169,154.0133,154.1084,11377.0
2017-09-29 15:20:00,178.19,178.24,178.13,178.14,7098.0,154.1604,154.2036,154.1084,154.1171,7098.0
2017-09-29 15:30:00,178.1,178.23,178.03,178.2,17712.0,154.0825,154.195,154.0219,154.169,17712.0
2017-09-29 15:40:00,178.22,178.3,178.18,178.2,20314.0,154.1863,154.2555,154.1517,154.169,20314.0
2017-09-29 15:50:00,178.21,178.3,178.03,178.18,52979.0,154.1777,154.2555,154.0219,154.1517,52979.0
2017-10-02 09:30:00,178.8,178.82,178.0,178.66,16943.0,154.6881,154.7054,153.996,154.567,16943.0
2017-10-02 09:40:00,178.7,178.95,178.12,178.95,9327.0,154.6016,154.8179,154.0998,154.8179,9327.0
2017-10-02 09:50:00,178.91,179.0,178.62,178.81,5202.0,154.7833,154.8611,154.5324,154.6967,5202.0
2017-10-02 10:00:00,178.93,179.2,178.75,179.2,15786.0,154.8006,155.0342,154.6448,155.0342,15786.0
2017-10-02 10:10:00,179.16,179.47,178.97,179.08,7889.0,154.9995,155.2677,154.8352,154.9303,7889.0
2017-10-02 10:20:00,179.22,179.28,178.87,178.88,14126.0,155.0515,155.1034,154.7487,154.7573,14126.0
2017-10-02 10:30:00,178.97,179.28,178.96,179.23,8482.0,154.8352,155.1034,154.8265,155.0601,8482.0
2017-10-02 10:40:00,179.28,179.49,179.23,179.27,9593.0,155.1034,155.285,155.0601,155.0947,9593.0
2017-10-02 10:50:00,179.27,179.28,178.82,178.87,5730.0,155.0947,155.1034,154.7054,154.7487,5730.0
2017-10-02 11:00:00,178.88,179.27,178.88,179.13,7167.0,154.7573,155.0947,154.7573,154.9736,7167.0
2017-10-02 11:10:00,179.14,179.33,179.13,179.23,6072.0,154.9822,155.1466,154.9736,155.0601,6072.0
2017-10-02 11:20:00,179.28,179.46,179.25,179.45,9590.0,155.1034,155.2591,155.0774,155.2504,9590.0
2017-10-02 11:30:00,179.44,179.44,179.33,179.4,5756.0,155.2418,155.2418,155.1466,155.2072,5756.0
2017-10-02 11:40:00,179.43,179.43,179.26,179.28,5784.0,155.2331,155.2331,155.0861,155.1034,5784.0
2017-10-02 11:50:00,179.29,179.37,179.22,179.22,5074.0,155.112,155.1812,155.0515,155.0515,5074.0
2017-10-02 12:00:00,179.22,179.22,178.91,179.02,6890.0,155.0515,155.0515,154.7833,154.8784,6890.0
2017-10-02 12:10:00,178.99,179.24,178.94,179.24,4671.0,154.8525,155.0688,154.8092,155.0688,4671.0
2017-10-02 12:20:00,179.25,179.76,179.25,179.75,11812.0,155.0774,155.5186,155.0774,155.51,11812.0
2017-10-02 12:30:00,179.73,180.0,179.58,179.95,24266.0,155.4927,155.7263,155.3629,155.683,24266.0
2017-10-02 12:40:00,179.95,179.95,179.72,179.88,5775.0,155.683,155.683,155.484,155.6225,5775.0
2017-10-02 12:50:00,179.86,180.07,179.67,180.03,13037.0,155.6051,155.7868,155.4408,155.7522,13037.0
2017-10-02 13:00:00,180.07,180.14,180.0,180.01,9547.0,155.7868,155.8474,155.7263,155.7349,9547.0
2017-10-02 13:10:00,180.01,180.26,180.01,180.22,7493.0,155.7349,155.9512,155.7349,155.9166,7493.0
2017-10-02 13:20:00,180.2,180.2,179.95,180.1,17587.0,155.8993,155.8993,155.683,155.8128,17587.0
2017-10-02 13:30:00,180.11,180.18,180.11,180.15,3648.0,155.8214,155.882,155.8214,155.856,3648.0
2017-10-02 13:40:00,180.15,180.33,180.15,180.33,7566.0,155.856,156.0118,155.856,156.0118,7566.0
2017-10-02 13:50:00,180.32,180.43,180.27,180.42,7333.0,156.0031,156.0983,155.9599,156.0896,7333.0
2017-10-02 14:00:00,180.42,180.56,180.32,180.32,14756.0,156.0896,156.2107,156.0031,156.0031,14756.0
2017-10-02 14:10:00,180.28,180.36,180.05,180.28,36600.0,155.9685,156.0377,155.7695,155.9685,36600.0
2017-10-02 14:20:00,180.28,180.68,180.28,180.47,11726.0,155.9685,156.3146,155.9685,156.1329,11726.0
2017-10-02 14:30:00,180.48,180.53,180.33,180.53,6864.0,156.1415,156.1848,156.0118,156.1848,6864.0
2017-10-02 14:40:00,180.49,180.75,180.48,180.6,11693.0,156.1502,156.3751,156.1415,156.2454,11693.0
2017-10-02 14:50:00,180.56,180.6,180.38,180.41,6993.0,156.2107,156.2454,156.055,156.081,6993.0
2017-10-02 15:00:00,180.41,180.53,180.35,180.46,11659.0,156.081,156.1848,156.0291,156.1242,11659.0
2017-10-02 15:10:00,180.45,180.46,180.22,180.24,12577.0,156.1156,156.1242,155.9166,155.9339,12577.0
2017-10-02 15:20:00,180.23,180.27,180.17,180.18,18783.0,155.9253,155.9599,155.8733,155.882,18783.0
2017-10-02 15:30:00,180.18,180.42,180.17,180.32,19999.0,155.882,156.0896,155.8733,156.0031,19999.0
2017-10-02 15:40:00,180.33,180.36,180.02,180.3,27105.0,156.0118,156.0377,155.7436,155.9858,27105.0
2017-10-02 15:50:00,180.31,180.72,180.31,180.7,48331.0,155.9945,156.3492,155.9945,156.3319,48331.0
2017-10-03 09:30:00,180.67,180.89,180.25,180.37,7900.0,156.3059,156.4962,155.9426,156.0464,7900.0
2017-10-03 09:40:00,180.2,180.38,179.87,180.06,29914.0,155.8993,156.055,155.6138,155.7782,29914.0
2017-10-03 09:50:00,180.05,180.72,180.0,180.65,4853.0,155.7695,156.3492,155.7263,156.2886,4853.0
2017-10-03 10:00:00,180.56,180.72,180.17,180.35,10729.0,156.2107,156.3492,155.8733,156.0291,10729.0
2017-10-03 10:10:00,180.33,180.45,180.15,180.41,3745.0,156.0118,156.1156,155.856,156.081,3745.0
2017-10-03 10:20:00,180.37,180.62,180.34,180.56,4890.0,156.0464,156.2627,156.0204,156.2107,4890.0
2017-10-03 10:30:00,180.55,180.58,180.23,180.25,17770.0,156.2021,156.2281,155.9253,155.9426,17770.0
2017-10-03 10:40:00,180.2,180.2,179.9,180.17,6355.0,155.8993,155.8993,155.6398,155.8733,6355.0
2017-10-03 10:50:00,180.21,180.3,179.93,180.06,9132.0,155.9079,155.9858,155.6657,155.7782,9132.0
2017-10-03 11:00:00,180.11,180.18,180.07,180.1,4037.0,155.8214,155.882,155.7868,155.8128,4037.0
2017-10-03 11:10:00,180.1,180.14,179.89,179.91,20402.0,155.8128,155.8474,155.6311,155.6484,20402.0
2017-10-03 11:20:00,179.94,180.38,179.89,180.31,8845.0,155.6744,156.055,155.6311,155.9945,8845.0
2017-10-03 11:30:00,180.3,180.31,180.2,180.2,3700.0,155.9858,155.9945,155.8993,155.8993,3700.0
2017-10-03 11:40:00,180.17,180.27,180.13,180.16,5448.0,155.8733,155.9599,155.8387,155.8647,5448.0
2017-10-03 11:50:00,180.27,180.33,180.22,180.22,3886.0,155.9599,156.0118,155.9166,155.9166,3886.0
2017-10-03 12:00:00,180.29,180.31,180.13,180.13,3600.0,155.9772,155.9945,155.8387,155.8387,3600.0
2017-10-03 12:10:00,180.14,180.27,180.14,180.23,3148.0,155.8474,155.9599,155.8474,155.9253,3148.0
2017-10-03 12:20:00,180.28,180.29,179.9,179.9,4900.0,155.9685,155.9772,155.6398,155.6398,4900.0
2017-10-03 12:30:00,179.91,180.06,179.83,179.98,5700.0,155.6484,155.7782,155.5792,155.709,5700.0
2017-10-03 12:40:00,180.1,180.35,180.1,180.28,6153.0,155.8128,156.0291,155.8128,155.9685,6153.0
2017-10-03 12:50:00,180.22,180.33,180.19,180.31,5518.0,155.9166,156.0118,155.8906,155.9945,5518.0
2017-10-03 13:00:00,180.34,180.35,180.25,180.3,4700.0,156.0204,156.0291,155.9426,155.9858,4700.0
2017-10-03 13:10:00,180.3,180.36,180.18,180.33,3711.0,155.9858,156.0377,155.882,156.0118,3711.0
2017-10-03 13:20:00,180.37,180.38,180.23,180.25,8242.0,156.0464,156.055,155.9253,155.9426,8242.0
2017-10-03 13:30:00,180.27,180.37,180.26,180.33,4871.0,155.9599,156.0464,155.9512,156.0118,4871.0
2017-10-03 13:40:00,180.32,180.49,180.3,180.49,2900.0,156.0031,156.1502,155.9858,156.1502,2900.0
2017-10-03 13:50:00,180.5,180.63,180.45,180.45,6329.0,156.1588,156.2713,156.1156,156.1156,6329.0
2017-10-03 14:00:00,180.44,180.46,180.32,180.42,4355.0,156.1069,156.1242,156.0031,156.0896,4355.0
2017-10-03 14:10:00,180.45,180.49,180.39,180.46,5569.0,156.1156,156.1502,156.0637,156.1242,5569.0
2017-10-03 14:20:00,180.44,180.69,180.43,180.69,11435.0,156.1069,156.3232,156.0983,156.3232,11435.0
2017-10-03 14:30:00,180.67,180.83,180.67,180.77,6901.0,156.3059,156.4443,156.3059,156.3924,6901.0
2017-10-03 14:40:00,180.75,180.88,180.75,180.88,4165.0,156.3751,156.4876,156.3751,156.4876,4165.0
2017-10-03 14:50:00,180.81,180.84,180.66,180.73,6904.0,156.427,156.453,156.2973,156.3578,6904.0
2017-10-03 15:00:00,180.74,180.8,180.64,180.73,5121.0,156.3665,156.4184,156.28,156.3578,5121.0
2017-10-03 15:10:00,180.73,180.75,180.62,180.65,7577.0,156.3578,156.3751,156.2627,156.2886,7577.0
2017-10-03 15:20:00,180.62,180.91,180.62,180.91,10345.0,156.2627,156.5136,156.2627,156.5136,10345.0
2017-10-03 15:30:00,180.86,180.98,180.76,180.8,20780.0,156.4703,156.5741,156.3838,156.4184,20780.0
2017-10-03 15:40:00,180.77,180.77,180.45,180.5,20152.0,156.3924,156.3924,156.1156,156.1588,20152.0
2017-10-03 15:50:00,180.5,180.87,180.49,180.79,65259.0,156.1588,156.4789,156.1502,156.4097,65259.0
2017-10-04 09:30:00,180.92,181.19,180.71,181.19,9143.0,156.5222,156.7558,156.3405,156.7558,9143.0
2017-10-04 09:40:00,181.24,181.24,180.78,181.14,4303.0,156.799,156.799,156.4011,156.7125,4303.0
2017-10-04 09:50:00,181.09,181.55,181.09,181.5,7479.0,156.6693,157.0672,156.6693,157.024,7479.0
2017-10-04 10:00:00,181.59,181.62,181.41,181.62,3950.0,157.1018,157.1278,156.9461,157.1278,3950.0
2017-10-04 10:10:00,181.57,181.69,181.48,181.54,5428.0,157.0845,157.1884,157.0067,157.0586,5428.0
2017-10-04 10:20:00,181.6,181.88,181.57,181.83,7866.0,157.1105,157.3527,157.0845,157.3095,7866.0
2017-10-04 10:30:00,181.9,181.99,181.72,181.72,6145.0,157.37,157.4479,157.2143,157.2143,6145.0
2017-10-04 10:40:00,181.62,181.79,181.52,181.71,4919.0,157.1278,157.2749,157.0413,157.2057,4919.0
2017-10-04 10:50:00,181.73,181.75,181.6,181.75,4202.0,157.223,157.2403,157.1105,157.2403,4202.0
2017-10-04 11:00:00,181.7,182.1,181.69,182.1,4902.0,157.197,157.5431,157.1884,157.5431,4902.0
2017-10-04 11:10:00,182.08,182.09,181.94,181.98,3322.0,157.5258,157.5344,157.4047,157.4393,3322.0
2017-10-04 11:20:00,181.98,182.0,181.75,182.0,5145.0,157.4393,157.4566,157.2403,157.4566,5145.0
2017-10-04 11:30:00,182.06,182.28,182.06,182.25,3447.0,157.5085,157.6988,157.5085,157.6728,3447.0
2017-10-04 11:40:00,182.19,182.29,182.17,182.22,5795.0,157.6209,157.7075,157.6036,157.6469,5795.0
2017-10-04 11:50:00,182.24,182.39,182.11,182.33,12194.0,157.6642,157.794,157.5517,157.7421,12194.0
2017-10-04 12:00:00,182.25,182.25,182.01,182.17,3410.0,157.6728,157.6728,157.4652,157.6036,3410.0
2017-10-04 12:10:00,182.07,182.17,182.0,182.08,3724.0,157.5171,157.6036,157.4566,157.5258,3724.0
2017-10-04 12:20:00,182.13,182.13,181.84,181.92,3786.0,157.569,157.569,157.3181,157.3873,3786.0
2017-10-04 12:30:00,181.96,182.0,181.76,181.9,4712.0,157.422,157.4566,157.2489,157.37,4712.0
2017-10-04 12:40:00,181.91,181.94,181.76,181.83,3429.0,157.3787,157.4047,157.2489,157.3095,3429.0
2017-10-04 12:50:00,181.78,181.82,181.62,181.72,3674.0,157.2662,157.3008,157.1278,157.2143,3674.0
2017-10-04 13:00:00,181.63,181.74,181.5,181.74,6132.0,157.1365,157.2316,157.024,157.2316,6132.0
2017-10-04 13:10:00,181.75,181.81,181.71,181.77,2106.0,157.2403,157.2922,157.2057,157.2576,2106.0
2017-10-04 13:20:00,181.74,181.97,181.67,181.96,21492.0,157.2316,157.4306,157.1711,157.422,21492.0
2017-10-04 13:30:00,181.97,182.12,181.95,182.12,6469.0,157.4306,157.5604,157.4133,157.5604,6469.0
2017-10-04 13:40:00,182.11,182.11,181.89,181.96,4675.0,157.5517,157.5517,157.3614,157.422,4675.0
2017-10-04 13:50:00,181.99,182.26,181.99,182.26,3479.0,157.4479,157.6815,157.4479,157.6815,3479.0
2017-10-04 14:00:00,182.2,182.38,182.2,182.32,6251.0,157.6296,157.7853,157.6296,157.7334,6251.0
2017-10-04 14:10:00,182.3,182.31,182.12,182.21,4241.0,157.7161,157.7248,157.5604,157.6382,4241.0
2017-10-04 14:20:00,182.24,182.28,182.18,182.25,4229.0,157.6642,157.6988,157.6123,157.6728,4229.0
2017-10-04 14:30:00,182.25,182.42,182.18,182.42,9009.0,157.6728,157.8199,157.6123,157.8199,9009.0
2017-10-04 14:40:00,182.4,182.49,182.28,182.4,5002.0,157.8026,157.8805,157.6988,157.8026,5002.0
2017-10-04 14:50:00,182.39,182.6,182.37,182.59,8899.0,157.794,157.9756,157.7767,157.967,8899.0
2017-10-04 15:00:00,182.61,182.69,182.48,182.52,10665.0,157.9843,158.0535,157.8718,157.9064,10665.0
2017-10-04 15:10:00,182.56,182.65,182.5,182.65,9719.0,157.941,158.0189,157.8891,158.0189,9719.0
2017-10-04 15:20:00,182.59,182.66,182.49,182.52,7963.0,157.967,158.0276,157.8805,157.9064,7963.0
2017-10-04 15:30:00,182.52,182.63,182.41,182.59,16103.0,157.9064,158.0016,157.8113,157.967,16103.0
2017-10-04 15:40:00,182.59,182.6,182.16,182.17,22191.0,157.967,157.9756,157.595,157.6036,22191.0
2017-10-04 15:50:00,182.19,182.33,182.09,182.3,63554.0,157.6209,157.7421,157.5344,157.7161,63554.0
2017-10-05 09:30:00,182.13,182.13,180.56,181.81,29351.0,157.569,157.569,156.2107,157.2922,29351.0
2017-10-05 09:40:00,181.82,181.96,181.36,181.8,7130.0,157.3008,157.422,156.9029,157.2835,7130.0
2017-10-05 09:50:00,182.06,182.21,181.74,181.74,6103.0,157.5085,157.6382,157.2316,157.2316,6103.0
2017-10-05 10:00:00,181.97,181.97,181.33,181.49,5552.0,157.4306,157.4306,156.8769,157.0153,5552.0
2017-10-05 10:10:00,181.58,182.09,181.51,181.93,6890.0,157.0932,157.5344,157.0326,157.396,6890.0
2017-10-05 10:20:00,181.9,182.02,181.45,181.46,4171.0,157.37,157.4739,156.9807,156.9894,4171.0
2017-10-05 10:30:00,181.51,181.92,181.43,181.87,5607.0,157.0326,157.3873,156.9634,157.3441,5607.0
2017-10-05 10:40:00,181.93,182.22,181.93,181.97,10422.0,157.396,157.6469,157.396,157.4306,10422.0
2017-10-05 10:50:00,182.06,182.06,181.99,182.0,1310.0,157.5085,157.5085,157.4479,157.4566,1310.0
2017-10-05 11:00:00,182.05,182.2,182.02,182.15,3259.0,157.4998,157.6296,157.4739,157.5863,3259.0
2017-10-05 11:10:00,182.1,182.23,182.02,182.19,4871.0,157.5431,157.6555,157.4739,157.6209,4871.0
2017-10-05 11:20:00,182.24,182.24,181.99,182.07,2500.0,157.6642,157.6642,157.4479,157.5171,2500.0
2017-10-05 11:30:00,182.0,182.24,181.98,182.15,3744.0,157.4566,157.6642,157.4393,157.5863,3744.0
2017-10-05 11:40:00,182.22,182.4,182.18,182.36,1956.0,157.6469,157.8026,157.6123,157.768,1956.0
2017-10-05 11:50:00,182.5,182.66,182.37,182.55,3150.0,157.8891,158.0276,157.7767,157.9324,3150.0
2017-10-05 12:00:00,182.49,182.66,182.49,182.64,1400.0,157.8805,158.0276,157.8805,158.0103,1400.0
2017-10-05 12:10:00,182.64,182.7,182.53,182.7,2825.0,158.0103,158.0622,157.9151,158.0622,2825.0
2017-10-05 12:20:00,182.8,182.97,182.72,182.97,4716.0,158.1487,158.2958,158.0795,158.2958,4716.0
2017-10-05 12:30:00,182.94,182.94,182.62,182.7,4184.0,158.2698,158.2698,157.993,158.0622,4184.0
2017-10-05 12:40:00,182.67,182.83,182.66,182.78,1909.0,158.0362,158.1746,158.0276,158.1314,1909.0
2017-10-05 12:50:00,182.86,182.86,182.59,182.67,2525.0,158.2006,158.2006,157.967,158.0362,2525.0
2017-10-05 13:00:00,182.56,182.7,182.54,182.66,1420.0,157.941,158.0622,157.9237,158.0276,1420.0
2017-10-05 13:10:00,182.73,182.73,182.41,182.58,1002.0,158.0881,158.0881,157.8113,157.9583,1002.0
2017-10-05 13:20:00,182.57,182.81,182.46,182.74,4950.0,157.9497,158.1573,157.8545,158.0968,4950.0
2017-10-05 13:30:00,182.73,182.77,182.63,182.76,2412.0,158.0881,158.1227,158.0016,158.1141,2412.0
2017-10-05 13:40:00,182.69,182.77,182.57,182.62,2600.0,158.0535,158.1227,157.9497,157.993,2600.0
2017-10-05 13:50:00,182.54,182.76,182.54,182.72,2000.0,157.9237,158.1141,157.9237,158.0795,2000.0
2017-10-05 14:00:00,182.71,182.71,182.49,182.6,2819.0,158.0708,158.0708,157.8805,157.9756,2819.0
2017-10-05 14:10:00,182.57,182.68,182.5,182.62,3515.0,157.9497,158.0449,157.8891,157.993,3515.0
2017-10-05 14:20:00,182.6,182.72,182.59,182.7,4364.0,157.9756,158.0795,157.967,158.0622,4364.0
2017-10-05 14:30:00,182.74,182.91,182.65,182.83,7395.0,158.0968,158.2438,158.0189,158.1746,7395.0
2017-10-05 14:40:00,182.79,182.9,182.75,182.85,3856.0,158.14,158.2352,158.1054,158.1919,3856.0
2017-10-05 14:50:00,182.81,182.82,182.71,182.74,2323.0,158.1573,158.166,158.0708,158.0968,2323.0
2017-10-05 15:00:00,182.82,182.85,182.56,182.6,6005.0,158.166,158.1919,157.941,157.9756,6005.0
2017-10-05 15:10:00,182.6,182.67,182.24,182.24,14351.0,157.9756,158.0362,157.6642,157.6642,14351.0
2017-10-05 15:20:00,182.22,182.42,182.19,182.3,37133.0,157.6469,157.8199,157.6209,157.7161,37133.0
2017-10-05 15:30:00,182.34,182.4,182.25,182.4,10707.0,157.7507,157.8026,157.6728,157.8026,10707.0
2017-10-05 15:40:00,182.41,182.41,182.15,182.33,17670.0,157.8113,157.8113,157.5863,157.7421,17670.0
2017-10-05 15:50:00,182.31,182.48,182.15,182.45,43467.0,157.7248,157.8718,157.5863,157.8459,43467.0
2017-10-06 09:30:00,182.36,182.96,182.24,182.24,6714.0,157.768,158.2871,157.6642,157.6642,6714.0
2017-10-06 09:40:00,182.43,182.99,182.42,182.81,26670.0,157.8286,158.3131,157.8199,158.1573,26670.0
2017-10-06 09:50:00,182.86,183.05,182.63,183.0,10586.0,158.2006,158.365,158.0016,158.3217,10586.0
2017-10-06 10:00:00,182.92,183.37,182.92,183.12,17060.0,158.2525,158.6418,158.2525,158.4255,17060.0
2017-10-06 10:10:00,183.11,183.43,183.11,183.29,3480.0,158.4169,158.6937,158.4169,158.5726,3480.0
2017-10-06 10:20:00,183.34,183.47,183.31,183.34,2266.0,158.6159,158.7283,158.5899,158.6159,2266.0
2017-10-06 10:30:00,183.41,183.41,182.75,182.98,4316.0,158.6764,158.6764,158.1054,158.3044,4316.0
2017-10-06 10:40:00,182.83,183.02,182.83,182.92,2516.0,158.1746,158.339,158.1746,158.2525,2516.0
2017-10-06 10:50:00,182.88,182.94,182.5,182.5,3831.0,158.2179,158.2698,157.8891,157.8891,3831.0
2017-10-06 11:00:00,182.57,182.72,182.51,182.57,25568.0,157.9497,158.0795,157.8978,157.9497,25568.0
2017-10-06 11:10:00,182.59,182.59,182.38,182.41,5297.0,157.967,157.967,157.7853,157.8113,5297.0
2017-10-06 11:20:00,182.42,182.5,182.35,182.49,3512.0,157.8199,157.8891,157.7594,157.8805,3512.0
2017-10-06 11:30:00,182.41,182.5,182.4,182.47,2400.0,157.8113,157.8891,157.8026,157.8632,2400.0
2017-10-06 11:40:00,182.45,182.49,182.18,182.2,2600.0,157.8459,157.8805,157.6123,157.6296,2600.0
2017-10-06 11:50:00,182.2,182.25,182.19,182.2,1196.0,157.6296,157.6728,157.6209,157.6296,1196.0
2017-10-06 12:00:00,182.2,182.41,182.16,182.41,2763.0,157.6296,157.8113,157.595,157.8113,2763.0
2017-10-06 12:10:00,182.4,182.46,182.36,182.42,2736.0,157.8026,157.8545,157.768,157.8199,2736.0
2017-10-06 12:20:00,182.45,182.5,182.36,182.42,3231.0,157.8459,157.8891,157.768,157.8199,3231.0
2017-10-06 12:30:00,182.44,182.44,182.36,182.4,2500.0,157.8372,157.8372,157.768,157.8026,2500.0
2017-10-06 12:40:00,182.41,182.47,182.36,182.36,932.0,157.8113,157.8632,157.768,157.768,932.0
2017-10-06 12:50:00,182.4,182.44,182.35,182.41,3209.0,157.8026,157.8372,157.7594,157.8113,3209.0
2017-10-06 13:00:00,182.37,182.42,182.17,182.17,2307.0,157.7767,157.8199,157.6036,157.6036,2307.0
2017-10-06 13:10:00,182.18,182.36,182.15,182.36,1000.0,157.6123,157.768,157.5863,157.768,1000.0
2017-10-06 13:20:00,182.39,182.45,182.33,182.33,1812.0,157.794,157.8459,157.7421,157.7421,1812.0
2017-10-06 13:30:00,182.33,182.42,182.28,182.42,2763.0,157.7421,157.8199,157.6988,157.8199,2763.0
2017-10-06 13:40:00,182.45,182.5,182.27,182.34,8030.0,157.8459,157.8891,157.6901,157.7507,8030.0
2017-10-06 13:50:00,182.31,182.31,182.14,182.28,2281.0,157.7248,157.7248,157.5777,157.6988,2281.0
2017-10-06 14:00:00,182.29,182.36,182.27,182.35,3039.0,157.7075,157.768,157.6901,157.7594,3039.0
2017-10-06 14:10:00,182.32,182.38,182.31,182.37,1515.0,157.7334,157.7853,157.7248,157.7767,1515.0
2017-10-06 14:20:00,182.36,182.38,182.16,182.19,19439.0,157.768,157.7853,157.595,157.6209,19439.0
2017-10-06 14:30:00,182.16,182.35,182.16,182.35,8115.0,157.595,157.7594,157.595,157.7594,8115.0
2017-10-06 14:40:00,182.33,182.41,182.19,182.41,9400.0,157.7421,157.8113,157.6209,157.8113,9400.0
2017-10-06 14:50:00,182.4,182.5,182.4,182.42,3495.0,157.8026,157.8891,157.8026,157.8199,3495.0
2017-10-06 15:00:00,182.43,182.5,182.41,182.41,9916.0,157.8286,157.8891,157.8113,157.8113,9916.0
2017-10-06 15:10:00,182.41,182.64,182.41,182.64,4385.0,157.8113,158.0103,157.8113,158.0103,4385.0
2017-10-06 15:20:00,182.64,182.69,182.63,182.68,6723.0,158.0103,158.0535,158.0016,158.0449,6723.0
2017-10-06 15:30:00,182.68,182.68,182.27,182.29,26162.0,158.0449,158.0449,157.6901,157.7075,26162.0
2017-10-06 15:40:00,182.28,182.34,182.15,182.26,19899.0,157.6988,157.7507,157.5863,157.6815,19899.0
2017-10-06 15:50:00,182.24,182.48,182.06,182.35,53044.0,157.6642,157.8718,157.5085,157.7594,53044.0
2017-10-09 09:30:00,182.47,183.15,182.47,183.12,6566.0,157.8632,158.4515,157.8632,158.4255,6566.0
2017-10-09 09:40:00,183.28,183.39,182.82,182.82,6436.0,158.5639,158.6591,158.166,158.166,6436.0
2017-10-09 09:50:00,182.72,182.81,182.57,182.76,1505.0,158.0795,158.1573,157.9497,158.1141,1505.0
2017-10-09 10:00:00,182.85,183.05,182.73,182.93,6010.0,158.1919,158.365,158.0881,158.2611,6010.0
2017-10-09 10:10:00,183.0,183.15,182.98,183.15,2200.0,158.3217,158.4515,158.3044,158.4515,2200.0
2017-10-09 10:20:00,183.24,183.27,183.2,183.25,400.0,158.5293,158.5553,158.4947,158.538,400.0
2017-10-09 10:30:00,183.28,183.55,183.22,183.46,7289.0,158.5639,158.7975,158.512,158.7197,7289.0
2017-10-09 10:40:00,183.47,183.65,183.42,183.57,8294.0,158.7283,158.8841,158.6851,158.8148,8294.0
2017-10-09 10:50:00,183.6,183.77,183.6,183.68,1500.0,158.8408,158.9879,158.8408,158.91,1500.0
2017-10-09 11:00:00,183.6,183.84,183.6,183.76,2200.0,158.8408,159.0484,158.8408,158.9792,2200.0
2017-10-09 11:10:00,183.73,183.88,183.72,183.77,2866.0,158.9533,159.083,158.9446,158.9879,2866.0
2017-10-09 11:20:00,183.85,183.86,183.7,183.7,1425.0,159.0571,159.0657,158.9273,158.9273,1425.0
2017-10-09 11:30:00,183.78,183.87,183.78,183.81,1700.0,158.9965,159.0744,158.9965,159.0225,1700.0
2017-10-09 11:40:00,183.81,183.87,183.74,183.81,2930.0,159.0225,159.0744,158.9619,159.0225,2930.0
2017-10-09 11:50:00,183.79,183.87,183.79,183.83,1700.0,159.0052,159.0744,159.0052,159.0398,1700.0
2017-10-09 12:00:00,183.8,183.8,183.23,183.23,4992.0,159.0138,159.0138,158.5207,158.5207,4992.0
2017-10-09 12:10:00,183.18,183.4,183.18,183.35,12749.0,158.4774,158.6678,158.4774,158.6245,12749.0
2017-10-09 12:20:00,183.35,183.42,183.35,183.42,1300.0,158.6245,158.6851,158.6245,158.6851,1300.0
2017-10-09 12:30:00,183.42,183.42,183.26,183.32,1800.0,158.6851,158.6851,158.5466,158.5986,1800.0
2017-10-09 12:40:00,183.34,183.42,183.27,183.39,1900.0,158.6159,158.6851,158.5553,158.6591,1900.0
2017-10-09 12:50:00,183.3,183.45,183.3,183.41,2417.0,158.5812,158.711,158.5812,158.6764,2417.0
2017-10-09 13:00:00,183.38,183.44,183.33,183.42,2707.0,158.6505,158.7024,158.6072,158.6851,2707.0
2017-10-09 13:10:00,183.48,183.54,183.44,183.49,900.0,158.737,158.7889,158.7024,158.7456,900.0
2017-10-09 13:20:00,183.48,183.58,183.48,183.57,2967.0,158.737,158.8235,158.737,158.8148,2967.0
2017-10-09 13:30:00,183.52,183.57,183.46,183.5,2599.0,158.7716,158.8148,158.7197,158.7543,2599.0
2017-10-09 13:40:00,183.5,183.5,183.36,183.49,2159.0,158.7543,158.7543,158.6332,158.7456,2159.0
2017-10-09 13:50:00,183.47,183.56,183.46,183.48,1801.0,158.7283,158.8062,158.7197,158.737,1801.0
2017-10-09 14:00:00,183.52,183.55,183.35,183.4,2290.0,158.7716,158.7975,158.6245,158.6678,2290.0
2017-10-09 14:10:00,183.37,183.42,183.32,183.34,3892.0,158.6418,158.6851,158.5986,158.6159,3892.0
2017-10-09 14:20:00,183.39,183.39,183.2,183.2,1126.0,158.6591,158.6591,158.4947,158.4947,1126.0
2017-10-09 14:30:00,183.2,183.28,183.07,183.07,2042.0,158.4947,158.5639,158.3823,158.3823,2042.0
2017-10-09 14:40:00,183.16,183.2,183.12,183.19,3625.0,158.4601,158.4947,158.4255,158.4861,3625.0
2017-10-09 14:50:00,183.16,183.16,183.04,183.04,900.0,158.4601,158.4601,158.3563,158.3563,900.0
2017-10-09 15:00:00,183.1,183.2,183.05,183.11,4401.0,158.4082,158.4947,158.365,158.4169,4401.0
2017-10-09 15:10:00,183.05,183.05,182.89,182.97,3500.0,158.365,158.365,158.2265,158.2958,3500.0
2017-10-09 15:20:00,183.03,183.12,182.94,183.01,3531.0,158.3477,158.4255,158.2698,158.3304,3531.0
2017-10-09 15:30:00,182.99,183.04,182.95,183.01,5929.0,158.3131,158.3563,158.2784,158.3304,5929.0
2017-10-09 15:40:00,183.08,183.17,183.07,183.11,11243.0,158.3909,158.4688,158.3823,158.4169,11243.0
2017-10-09 15:50:00,183.11,183.36,183.11,183.3,28861.0,158.4169,158.6332,158.4169,158.5812,28861.0
2017-10-10 09:30:00,184.14,184.14,183.28,183.37,6518.0,159.308,159.308,158.5639,158.6418,6518.0
2017-10-10 09:40:00,183.76,184.03,183.6,183.63,4836.0,158.9792,159.2128,158.8408,158.8667,4836.0
2017-10-10 09:50:00,183.59,183.6,183.21,183.38,2480.0,158.8321,158.8408,158.5034,158.6505,2480.0
2017-10-10 10:00:00,183.48,183.71,183.3,183.52,6517.0,158.737,158.936,158.5812,158.7716,6517.0
2017-10-10 10:10:00,183.47,183.51,183.15,183.15,3200.0,158.7283,158.7629,158.4515,158.4515,3200.0
2017-10-10 10:20:00,183.16,183.48,183.16,183.44,3762.0,158.4601,158.737,158.4601,158.7024,3762.0
2017-10-10 10:30:00,183.33,183.38,182.76,182.76,8172.0,158.6072,158.6505,158.1141,158.1141,8172.0
2017-10-10 10:40:00,182.84,182.95,182.49,182.66,7231.0,158.1833,158.2784,157.8805,158.0276,7231.0
2017-10-10 10:50:00,182.67,182.67,182.51,182.59,2168.0,158.0362,158.0362,157.8978,157.967,2168.0
2017-10-10 11:00:00,182.68,183.0,182.57,183.0,7004.0,158.0449,158.3217,157.9497,158.3217,7004.0
2017-10-10 11:10:00,183.03,183.03,182.83,182.98,2673.0,158.3477,158.3477,158.1746,158.3044,2673.0
2017-10-10 11:20:00,182.95,183.08,182.84,183.08,5739.0,158.2784,158.3909,158.1833,158.3909,5739.0
2017-10-10 11:30:00,183.0,183.2,182.94,183.15,3757.0,158.3217,158.4947,158.2698,158.4515,3757.0
2017-10-10 11:40:00,183.25,183.28,183.13,183.23,5442.0,158.538,158.5639,158.4342,158.5207,5442.0
2017-10-10 11:50:00,183.19,183.25,183.16,183.23,4200.0,158.4861,158.538,158.4601,158.5207,4200.0
2017-10-10 12:00:00,183.21,183.21,183.06,183.09,3111.0,158.5034,158.5034,158.3736,158.3996,3111.0
2017-10-10 12:10:00,183.18,183.18,182.89,182.91,4350.0,158.4774,158.4774,158.2265,158.2438,4350.0
2017-10-10 12:20:00,182.99,183.12,182.91,183.05,5241.0,158.3131,158.4255,158.2438,158.365,5241.0
2017-10-10 12:30:00,183.09,183.1,182.91,182.96,15218.0,158.3996,158.4082,158.2438,158.2871,15218.0
2017-10-10 12:40:00,182.91,183.12,182.81,183.0,6934.0,158.2438,158.4255,158.1573,158.3217,6934.0
2017-10-10 12:50:00,183.1,183.15,182.97,183.06,7699.0,158.4082,158.4515,158.2958,158.3736,7699.0
2017-10-10 13:00:00,183.13,183.23,183.12,183.18,1040.0,158.4342,158.5207,158.4255,158.4774,1040.0
2017-10-10 13:10:00,183.22,183.36,183.16,183.16,2210.0,158.512,158.6332,158.4601,158.4601,2210.0
2017-10-10 13:20:00,183.16,183.16,182.93,182.94,3691.0,158.4601,158.4601,158.2611,158.2698,3691.0
2017-10-10 13:30:00,182.93,182.96,182.85,182.96,3600.0,158.2611,158.2871,158.1919,158.2871,3600.0
2017-10-10 13:40:00,182.99,183.03,182.98,183.0,1100.0,158.3131,158.3477,158.3044,158.3217,1100.0
2017-10-10 13:50:00,182.99,182.99,182.88,182.88,2856.0,158.3131,158.3131,158.2179,158.2179,2856.0
2017-10-10 14:00:00,182.93,182.93,182.79,182.86,5513.0,158.2611,158.2611,158.14,158.2006,5513.0
2017-10-10 14:10:00,182.8,182.89,182.7,182.86,2929.0,158.1487,158.2265,158.0622,158.2006,2929.0
2017-10-10 14:20:00,182.86,182.96,182.86,182.95,2771.0,158.2006,158.2871,158.2006,158.2784,2771.0
2017-10-10 14:30:00,182.94,183.03,182.9,182.97,3879.0,158.2698,158.3477,158.2352,158.2958,3879.0
2017-10-10 14:40:00,182.93,183.11,182.92,183.01,7261.0,158.2611,158.4169,158.2525,158.3304,7261.0
2017-10-10 14:50:00,182.97,183.01,182.85,182.85,5578.0,158.2958,158.3304,158.1919,158.1919,5578.0
2017-10-10 15:00:00,182.87,182.97,182.84,182.91,6745.0,158.2092,158.2958,158.1833,158.2438,6745.0
2017-10-10 15:10:00,182.9,182.91,182.69,182.7,7369.0,158.2352,158.2438,158.0535,158.0622,7369.0
2017-10-10 15:20:00,182.7,182.73,182.61,182.62,9694.0,158.0622,158.0881,157.9843,157.993,9694.0
2017-10-10 15:30:00,182.61,182.7,182.58,182.62,10897.0,157.9843,158.0622,157.9583,157.993,10897.0
2017-10-10 15:40:00,182.62,182.65,182.53,182.57,14593.0,157.993,158.0189,157.9151,157.9497,14593.0
2017-10-10 15:50:00,182.57,182.75,182.51,182.75,24438.0,157.9497,158.1054,157.8978,158.1054,24438.0
2017-10-11 09:30:00,182.94,183.3,182.83,183.06,10638.0,158.2698,158.5812,158.1746,158.3736,10638.0
2017-10-11 09:40:00,183.09,183.37,183.05,183.16,9700.0,158.3996,158.6418,158.365,158.4601,9700.0
2017-10-11 09:50:00,183.19,183.31,182.53,182.74,12625.0,158.4861,158.5899,157.9151,158.0968,12625.0
2017-10-11 10:00:00,182.68,183.17,182.61,183.07,8682.0,158.0449,158.4688,157.9843,158.3823,8682.0
2017-10-11 10:10:00,183.07,183.13,182.95,183.05,3500.0,158.3823,158.4342,158.2784,158.365,3500.0
2017-10-11 10:20:00,182.99,183.51,182.98,183.5,27470.0,158.3131,158.7629,158.3044,158.7543,27470.0
2017-10-11 10:30:00,183.5,183.54,183.1,183.1,5303.0,158.7543,158.7889,158.4082,158.4082,5303.0
2017-10-11 10:40:00,183.01,183.19,182.94,183.02,5200.0,158.3304,158.4861,158.2698,158.339,5200.0
2017-10-11 10:50:00,183.0,183.08,182.97,183.08,1740.0,158.3217,158.3909,158.2958,158.3909,1740.0
2017-10-11 11:00:00,183.02,183.27,182.94,183.25,4321.0,158.339,158.5553,158.2698,158.538,4321.0
2017-10-11 11:10:00,183.33,183.33,183.19,183.26,1624.0,158.6072,158.6072,158.4861,158.5466,1624.0
2017-10-11 11:20:00,183.31,183.45,183.17,183.17,7152.0,158.5899,158.711,158.4688,158.4688,7152.0
2017-10-11 11:30:00,183.18,183.21,182.96,183.14,4739.0,158.4774,158.5034,158.2871,158.4428,4739.0
2017-10-11 11:40:00,183.13,183.25,183.0,183.06,2195.0,158.4342,158.538,158.3217,158.3736,2195.0
2017-10-11 11:50:00,183.04,183.11,182.97,182.97,2030.0,158.3563,158.4169,158.2958,158.2958,2030.0
2017-10-11 12:00:00,182.98,183.24,182.98,183.2,4940.0,158.3044,158.5293,158.3044,158.4947,4940.0
2017-10-11 12:10:00,183.24,183.38,183.19,183.37,1921.0,158.5293,158.6505,158.4861,158.6418,1921.0
2017-10-11 12:20:00,183.4,183.43,183.34,183.38,2586.0,158.6678,158.6937,158.6159,158.6505,2586.0
2017-10-11 12:30:00,183.36,183.45,183.36,183.38,1744.0,158.6332,158.711,158.6332,158.6505,1744.0
2017-10-11 12:40:00,183.41,183.42,183.35,183.42,1640.0,158.6764,158.6851,158.6245,158.6851,1640.0
2017-10-11 12:50:00,183.35,183.42,183.28,183.42,3100.0,158.6245,158.6851,158.5639,158.6851,3100.0
2017-10-11 13:00:00,183.42,183.55,183.37,183.54,2300.0,158.6851,158.7975,158.6418,158.7889,2300.0
2017-10-11 13:10:00,183.57,183.57,183.33,183.36,4315.0,158.8148,158.8148,158.6072,158.6332,4315.0
2017-10-11 13:20:00,183.32,183.44,183.29,183.44,1452.0,158.5986,158.7024,158.5726,158.7024,1452.0
2017-10-11 13:30:00,183.45,183.47,183.34,183.44,1790.0,158.711,158.7283,158.6159,158.7024,1790.0
2017-10-11 13:40:00,183.49,183.49,183.38,183.47,2489.0,158.7456,158.7456,158.6505,158.7283,2489.0
2017-10-11 13:50:00,183.45,183.5,183.4,183.41,1600.0,158.711,158.7543,158.6678,158.6764,1600.0
2017-10-11 14:00:00,183.42,183.69,183.42,183.43,4203.0,158.6851,158.9187,158.6851,158.6937,4203.0
2017-10-11 14:10:00,183.45,183.64,183.39,183.63,2428.0,158.711,158.8754,158.6591,158.8667,2428.0
2017-10-11 14:20:00,183.58,183.61,183.4,183.58,4001.0,158.8235,158.8494,158.6678,158.8235,4001.0
2017-10-11 14:30:00,183.56,183.56,183.48,183.55,1700.0,158.8062,158.8062,158.737,158.7975,1700.0
2017-10-11 14:40:00,183.49,183.61,183.42,183.42,2998.0,158.7456,158.8494,158.6851,158.6851,2998.0
2017-10-11 14:50:00,183.48,183.53,183.45,183.53,1700.0,158.737,158.7802,158.711,158.7802,1700.0
2017-10-11 15:00:00,183.53,183.6,183.47,183.48,4280.0,158.7802,158.8408,158.7283,158.737,4280.0
2017-10-11 15:10:00,183.55,183.59,183.47,183.5,2900.0,158.7975,158.8321,158.7283,158.7543,2900.0
2017-10-11 15:20:00,183.53,183.61,183.48,183.49,5028.0,158.7802,158.8494,158.737,158.7456,5028.0
2017-10-11 15:30:00,183.48,183.76,183.48,183.68,8574.0,158.737,158.9792,158.737,158.91,8574.0
2017-10-11 15:40:00,183.66,183.72,183.56,183.67,10480.0,158.8927,158.9446,158.8062,158.9014,10480.0
2017-10-11 15:50:00,183.67,183.77,183.65,183.75,28628.0,158.9014,158.9879,158.8841,158.9706,28628.0
2017-10-12 09:30:00,183.26,184.02,183.18,184.02,14464.0,158.5466,159.2042,158.4774,159.2042,14464.0
2017-10-12 09:40:00,184.19,184.26,183.87,183.96,4238.0,159.3512,159.4118,159.0744,159.1522,4238.0
2017-10-12 09:50:00,183.94,184.36,183.81,184.36,3036.0,159.1349,159.4983,159.0225,159.4983,3036.0
2017-10-12 10:00:00,184.37,184.55,184.2,184.22,6264.0,159.507,159.6627,159.3599,159.3772,6264.0
2017-10-12 10:10:00,184.31,184.56,184.12,184.56,7517.0,159.455,159.6713,159.2907,159.6713,7517.0
2017-10-12 10:20:00,184.37,184.52,184.15,184.22,26435.0,159.507,159.6367,159.3166,159.3772,26435.0
2017-10-12 10:30:00,184.33,184.57,184.22,184.57,11782.0,159.4723,159.68,159.3772,159.68,11782.0
2017-10-12 10:40:00,184.7,184.87,184.61,184.85,1900.0,159.7925,159.9395,159.7146,159.9222,1900.0
2017-10-12 10:50:00,184.89,184.95,184.68,184.95,5596.0,159.9568,160.0087,159.7752,160.0087,5596.0
2017-10-12 11:00:00,184.95,184.97,184.77,184.86,9871.0,160.0087,160.026,159.853,159.9309,9871.0
2017-10-12 11:10:00,184.97,184.97,184.8,184.87,2100.0,160.026,160.026,159.879,159.9395,2100.0
2017-10-12 11:20:00,184.91,185.05,184.86,184.96,3379.0,159.9741,160.0953,159.9309,160.0174,3379.0
2017-10-12 11:30:00,185.05,185.21,185.0,185.2,2154.0,160.0953,160.2337,160.052,160.225,2154.0
2017-10-12 11:40:00,185.29,185.29,185.12,185.18,1700.0,160.3029,160.3029,160.1558,160.2077,1700.0
2017-10-12 11:50:00,185.13,185.26,184.98,185.22,3300.0,160.1645,160.2769,160.0347,160.2423,3300.0
2017-10-12 12:00:00,185.18,185.25,185.16,185.16,1500.0,160.2077,160.2683,160.1904,160.1904,1500.0
2017-10-12 12:10:00,185.11,185.17,185.02,185.14,3496.0,160.1472,160.1991,160.0693,160.1731,3496.0
2017-10-12 12:20:00,185.09,185.15,185.01,185.04,6508.0,160.1299,160.1818,160.0606,160.0866,6508.0
2017-10-12 12:30:00,185.01,185.01,184.82,184.84,1560.0,160.0606,160.0606,159.8963,159.9136,1560.0
2017-10-12 12:40:00,184.88,185.01,184.85,185.01,1600.0,159.9482,160.0606,159.9222,160.0606,1600.0
2017-10-12 12:50:00,184.93,185.13,184.93,185.13,1380.0,159.9914,160.1645,159.9914,160.1645,1380.0
2017-10-12 13:00:00,185.07,185.21,185.07,185.21,200.0,160.1126,160.2337,160.1126,160.2337,200.0
2017-10-12 13:10:00,185.24,185.25,184.97,185.05,8839.0,160.2596,160.2683,160.026,160.0953,8839.0
2017-10-12 13:20:00,185.0,185.03,184.91,184.97,2911.0,160.052,160.078,159.9741,160.026,2911.0
2017-10-12 13:30:00,184.95,185.03,184.92,184.92,4432.0,160.0087,160.078,159.9828,159.9828,4432.0
2017-10-12 13:40:00,184.93,184.93,184.68,184.68,2425.0,159.9914,159.9914,159.7752,159.7752,2425.0
2017-10-12 13:50:00,184.69,184.81,184.69,184.8,2000.0,159.7838,159.8876,159.7838,159.879,2000.0
2017-10-12 14:00:00,184.81,184.87,184.81,184.83,1200.0,159.8876,159.9395,159.8876,159.9049,1200.0
2017-10-12 14:10:00,184.87,184.98,184.82,184.92,3038.0,159.9395,160.0347,159.8963,159.9828,3038.0
2017-10-12 14:20:00,184.95,185.18,184.92,184.92,6217.0,160.0087,160.2077,159.9828,159.9828,6217.0
2017-10-12 14:30:00,184.93,184.96,184.85,184.85,1500.0,159.9914,160.0174,159.9222,159.9222,1500.0
2017-10-12 14:40:00,184.81,184.94,184.77,184.92,4311.0,159.8876,160.0001,159.853,159.9828,4311.0
2017-10-12 14:50:00,184.95,184.99,184.9,184.93,4300.0,160.0087,160.0433,159.9655,159.9914,4300.0
2017-10-12 15:00:00,184.93,185.09,184.93,185.05,2848.0,159.9914,160.1299,159.9914,160.0953,2848.0
2017-10-12 15:10:00,185.05,185.11,184.94,184.98,2100.0,160.0953,160.1472,160.0001,160.0347,2100.0
2017-10-12 15:20:00,184.99,184.99,184.9,184.96,5942.0,160.0433,160.0433,159.9655,160.0174,5942.0
2017-10-12 15:30:00,184.94,184.95,184.78,184.79,6882.0,160.0001,160.0087,159.8617,159.8703,6882.0
2017-10-12 15:40:00,184.8,184.8,184.54,184.54,25054.0,159.879,159.879,159.654,159.654,25054.0
2017-10-12 15:50:00,184.54,184.58,184.31,184.5,71939.0,159.654,159.6886,159.455,159.6194,71939.0
2017-10-13 09:30:00,184.66,185.7,184.31,185.46,67956.0,159.7578,160.6576,159.455,160.45,67956.0
2017-10-13 09:40:00,185.32,185.81,184.84,185.8,19677.0,160.3288,160.7528,159.9136,160.7441,19677.0
2017-10-13 09:50:00,185.72,185.81,185.36,185.66,17159.0,160.6749,160.7528,160.3635,160.623,17159.0
2017-10-13 10:00:00,185.56,185.98,185.36,185.98,14403.0,160.5365,160.8998,160.3635,160.8998,14403.0
2017-10-13 10:10:00,186.0,186.26,185.89,186.26,3356.0,160.9171,161.1421,160.822,161.1421,3356.0
2017-10-13 10:20:00,186.18,186.31,186.11,186.26,4525.0,161.0729,161.1853,161.0123,161.1421,4525.0
2017-10-13 10:30:00,186.31,186.36,186.05,186.05,4955.0,161.1853,161.2286,160.9604,160.9604,4955.0
2017-10-13 10:40:00,186.11,186.14,185.95,186.04,4625.0,161.0123,161.0383,160.8739,160.9517,4625.0
2017-10-13 10:50:00,185.95,186.06,185.88,185.98,4121.0,160.8739,160.9691,160.8133,160.8998,4121.0
2017-10-13 11:00:00,185.94,186.1,185.93,186.04,3533.0,160.8652,161.0037,160.8566,160.9517,3533.0
2017-10-13 11:10:00,186.05,186.05,185.86,185.86,19399.0,160.9604,160.9604,160.796,160.796,19399.0
2017-10-13 11:20:00,185.94,186.1,185.93,186.06,3760.0,160.8652,161.0037,160.8566,160.9691,3760.0
2017-10-13 11:30:00,186.06,186.16,186.0,186.15,6715.0,160.9691,161.0556,160.9171,161.0469,6715.0
2017-10-13 11:40:00,186.16,186.19,186.07,186.16,5800.0,161.0556,161.0815,160.9777,161.0556,5800.0
2017-10-13 11:50:00,186.12,186.21,186.08,186.1,4200.0,161.021,161.0988,160.9864,161.0037,4200.0
2017-10-13 12:00:00,186.15,186.15,185.97,186.05,6271.0,161.0469,161.0469,160.8912,160.9604,6271.0
2017-10-13 12:10:00,186.06,186.08,185.96,185.97,4834.0,160.9691,160.9864,160.8825,160.8912,4834.0
2017-10-13 12:20:00,185.9,186.0,185.89,185.92,4544.0,160.8306,160.9171,160.822,160.8479,4544.0
2017-10-13 12:30:00,185.96,186.0,185.9,185.96,2400.0,160.8825,160.9171,160.8306,160.8825,2400.0
2017-10-13 12:40:00,185.96,186.04,185.9,186.03,2500.0,160.8825,160.9517,160.8306,160.9431,2500.0
2017-10-13 12:50:00,186.04,186.12,186.0,186.07,4002.0,160.9517,161.021,160.9171,160.9777,4002.0
2017-10-13 13:00:00,186.04,186.28,186.04,186.26,4000.0,160.9517,161.1594,160.9517,161.1421,4000.0
2017-10-13 13:10:00,186.22,186.27,186.01,186.03,3494.0,161.1075,161.1507,160.9258,160.9431,3494.0
2017-10-13 13:20:00,186.02,186.22,186.01,186.22,7542.0,160.9344,161.1075,160.9258,161.1075,7542.0
2017-10-13 13:30:00,186.23,186.42,186.21,186.42,4768.0,161.1161,161.2805,161.0988,161.2805,4768.0
2017-10-13 13:40:00,186.42,186.42,186.13,186.26,5534.0,161.2805,161.2805,161.0296,161.1421,5534.0
2017-10-13 13:50:00,186.19,186.3,186.16,186.21,4601.0,161.0815,161.1767,161.0556,161.0988,4601.0
2017-10-13 14:00:00,186.16,186.22,186.12,186.18,4462.0,161.0556,161.1075,161.021,161.0729,4462.0
2017-10-13 14:10:00,186.13,186.36,186.13,186.36,4247.0,161.0296,161.2286,161.0296,161.2286,4247.0
2017-10-13 14:20:00,186.36,186.36,186.21,186.33,4201.0,161.2286,161.2286,161.0988,161.2026,4201.0
2017-10-13 14:30:00,186.31,186.37,186.22,186.36,5218.0,161.1853,161.2372,161.1075,161.2286,5218.0
2017-10-13 14:40:00,186.34,186.47,186.27,186.47,4900.0,161.2113,161.3238,161.1507,161.3238,4900.0
2017-10-13 14:50:00,186.47,186.49,186.32,186.35,5802.0,161.3238,161.3411,161.194,161.2199,5802.0
2017-10-13 15:00:00,186.31,186.31,186.2,186.23,7351.0,161.1853,161.1853,161.0902,161.1161,7351.0
2017-10-13 15:10:00,186.18,186.24,186.14,186.16,5065.0,161.0729,161.1248,161.0383,161.0556,5065.0
2017-10-13 15:20:00,186.14,186.36,186.14,186.27,11568.0,161.0383,161.2286,161.0383,161.1507,11568.0
2017-10-13 15:30:00,186.25,186.25,186.02,186.12,13000.0,161.1334,161.1334,160.9344,161.021,13000.0
2017-10-13 15:40:00,186.12,186.13,185.85,185.95,19232.0,161.021,161.0296,160.7874,160.8739,19232.0
2017-10-13 15:50:00,185.96,185.98,185.7,185.93,27102.0,160.8825,160.8998,160.6576,160.8566,27102.0
2017-10-16 09:30:00,187.12,187.29,186.13,186.58,13802.0,161.8861,162.0332,161.0296,161.4189,13802.0
2017-10-16 09:40:00,186.72,186.84,186.61,186.65,2100.0,161.54,161.6439,161.4449,161.4795,2100.0
2017-10-16 09:50:00,186.76,186.76,186.49,186.62,4501.0,161.5747,161.5747,161.3411,161.4535,4501.0
2017-10-16 10:00:00,186.61,186.68,186.35,186.41,4949.0,161.4449,161.5054,161.2199,161.2719,4949.0
2017-10-16 10:10:00,186.49,186.49,186.09,186.15,7400.0,161.3411,161.3411,160.995,161.0469,7400.0
2017-10-16 10:20:00,186.2,186.21,185.93,186.06,3687.0,161.0902,161.0988,160.8566,160.9691,3687.0
2017-10-16 10:30:00,185.95,186.23,185.93,186.21,2887.0,160.8739,161.1161,160.8566,161.0988,2887.0
2017-10-16 10:40:00,186.18,186.18,186.0,186.07,5150.0,161.0729,161.0729,160.9171,160.9777,5150.0
2017-10-16 10:50:00,186.09,186.11,185.97,186.05,8738.0,160.995,161.0123,160.8912,160.9604,8738.0
2017-10-16 11:00:00,186.01,186.23,185.97,186.23,3901.0,160.9258,161.1161,160.8912,161.1161,3901.0
2017-10-16 11:10:00,186.23,186.41,186.23,186.26,2198.0,161.1161,161.2719,161.1161,161.1421,2198.0
2017-10-16 11:20:00,186.32,186.36,186.18,186.18,8148.0,161.194,161.2286,161.0729,161.0729,8148.0
2017-10-16 11:30:00,186.27,186.27,186.19,186.2,1901.0,161.1507,161.1507,161.0815,161.0902,1901.0
2017-10-16 11:40:00,186.21,186.22,186.06,186.1,4758.0,161.0988,161.1075,160.9691,161.0037,4758.0
2017-10-16 11:50:00,186.12,186.23,185.99,186.01,2700.0,161.021,161.1161,160.9085,160.9258,2700.0
2017-10-16 12:00:00,186.02,186.1,185.99,186.01,3700.0,160.9344,161.0037,160.9085,160.9258,3700.0
2017-10-16 12:10:00,186.05,186.07,185.93,185.93,1400.0,160.9604,160.9777,160.8566,160.8566,1400.0
2017-10-16 12:20:00,186.0,186.03,185.94,186.01,2700.0,160.9171,160.9431,160.8652,160.9258,2700.0
2017-10-16 12:30:00,185.98,186.1,185.91,186.1,8134.0,160.8998,161.0037,160.8393,161.0037,8134.0
2017-10-16 12:40:00,186.1,186.23,186.1,186.19,1574.0,161.0037,161.1161,161.0037,161.0815,1574.0
2017-10-16 12:50:00,186.23,186.26,186.07,186.16,3612.0,161.1161,161.1421,160.9777,161.0556,3612.0
2017-10-16 13:00:00,186.14,186.27,186.13,186.22,3000.0,161.0383,161.1507,161.0296,161.1075,3000.0
2017-10-16 13:10:00,186.24,186.45,186.22,186.45,3465.0,161.1248,161.3065,161.1075,161.3065,3465.0
2017-10-16 13:20:00,186.42,186.48,186.3,186.31,3452.0,161.2805,161.3324,161.1767,161.1853,3452.0
2017-10-16 13:30:00,186.36,186.4,186.31,186.33,2456.0,161.2286,161.2632,161.1853,161.2026,2456.0
2017-10-16 13:40:00,186.36,186.36,186.31,186.32,1339.0,161.2286,161.2286,161.1853,161.194,1339.0
2017-10-16 13:50:00,186.31,186.38,186.29,186.32,3037.0,161.1853,161.2459,161.168,161.194,3037.0
2017-10-16 14:00:00,186.31,186.31,186.05,186.16,1663.0,161.1853,161.1853,160.9604,161.0556,1663.0
2017-10-16 14:10:00,186.14,186.21,186.07,186.16,6200.0,161.0383,161.0988,160.9777,161.0556,6200.0
2017-10-16 14:20:00,186.21,186.3,186.15,186.28,5992.0,161.0988,161.1767,161.0469,161.1594,5992.0
2017-10-16 14:30:00,186.3,186.31,186.21,186.23,1942.0,161.1767,161.1853,161.0988,161.1161,1942.0
2017-10-16 14:40:00,186.24,186.24,186.05,186.09,1643.0,161.1248,161.1248,160.9604,160.995,1643.0
2017-10-16 14:50:00,186.09,186.17,186.08,186.17,3101.0,160.995,161.0642,160.9864,161.0642,3101.0
2017-10-16 15:00:00,186.16,186.29,186.16,186.29,5447.0,161.0556,161.168,161.0556,161.168,5447.0
2017-10-16 15:10:00,186.27,186.3,186.17,186.29,28701.0,161.1507,161.1767,161.0642,161.168,28701.0
2017-10-16 15:20:00,186.33,186.44,186.22,186.29,8125.0,161.2026,161.2978,161.1075,161.168,8125.0
2017-10-16 15:30:00,186.25,186.32,186.2,186.25,8872.0,161.1334,161.194,161.0902,161.1334,8872.0
2017-10-16 15:40:00,186.22,186.34,186.2,186.27,17766.0,161.1075,161.2113,161.0902,161.1507,17766.0
2017-10-16 15:50:00,186.27,186.47,186.19,186.39,58146.0,161.1507,161.3238,161.0815,161.2546,58146.0
2017-10-17 09:30:00,186.4,186.86,186.18,186.46,7124.0,161.2632,161.6612,161.0729,161.3151,7124.0
2017-10-17 09:40:00,186.6,186.94,186.6,186.94,4399.0,161.4362,161.7304,161.4362,161.7304,4399.0
2017-10-17 09:50:00,186.93,187.18,186.93,187.09,4807.0,161.7217,161.938,161.7217,161.8602,4807.0
2017-10-17 10:00:00,187.06,187.28,186.93,186.93,6409.0,161.8342,162.0245,161.7217,161.7217,6409.0
2017-10-17 10:10:00,187.02,187.02,186.9,186.92,1000.0,161.7996,161.7996,161.6958,161.7131,1000.0
2017-10-17 10:20:00,186.84,186.84,186.54,186.56,2500.0,161.6439,161.6439,161.3843,161.4016,2500.0
2017-10-17 10:30:00,186.54,186.64,186.38,186.43,3840.0,161.3843,161.4708,161.2459,161.2892,3840.0
2017-10-17 10:40:00,186.38,186.38,186.17,186.35,4015.0,161.2459,161.2459,161.0642,161.2199,4015.0
2017-10-17 10:50:00,186.36,186.45,186.12,186.21,8125.0,161.2286,161.3065,161.021,161.0988,8125.0
2017-10-17 11:00:00,186.2,186.35,186.13,186.33,8410.0,161.0902,161.2199,161.0296,161.2026,8410.0
2017-10-17 11:10:00,186.42,186.85,186.34,186.79,11904.0,161.2805,161.6525,161.2113,161.6006,11904.0
2017-10-17 11:20:00,186.84,186.86,186.7,186.8,6969.0,161.6439,161.6612,161.5227,161.6093,6969.0
2017-10-17 11:30:00,186.78,186.86,186.69,186.69,1500.0,161.592,161.6612,161.5141,161.5141,1500.0
2017-10-17 11:40:00,186.6,186.77,186.6,186.71,3575.0,161.4362,161.5833,161.4362,161.5314,3575.0
2017-10-17 11:50:00,186.65,186.73,186.6,186.72,3767.0,161.4795,161.5487,161.4362,161.54,3767.0
2017-10-17 12:00:00,186.77,186.77,186.7,186.76,1177.0,161.5833,161.5833,161.5227,161.5747,1177.0
2017-10-17 12:10:00,186.74,187.24,186.71,187.09,5638.0,161.5574,161.9899,161.5314,161.8602,5638.0
2017-10-17 12:20:00,187.16,187.16,186.92,186.93,2399.0,161.9207,161.9207,161.7131,161.7217,2399.0
2017-10-17 12:30:00,186.93,187.02,186.81,186.81,2820.0,161.7217,161.7996,161.6179,161.6179,2820.0
2017-10-17 12:40:00,186.9,186.91,186.73,186.86,6611.0,161.6958,161.7044,161.5487,161.6612,6611.0
2017-10-17 12:50:00,186.88,186.92,186.76,186.88,8231.0,161.6785,161.7131,161.5747,161.6785,8231.0
2017-10-17 13:00:00,186.82,186.96,186.82,186.88,1699.0,161.6266,161.7477,161.6266,161.6785,1699.0
2017-10-17 13:10:00,186.88,186.88,186.68,186.8,6160.0,161.6785,161.6785,161.5054,161.6093,6160.0
2017-10-17 13:20:00,186.82,186.88,186.81,186.86,2056.0,161.6266,161.6785,161.6179,161.6612,2056.0
2017-10-17 13:30:00,186.86,186.86,186.62,186.67,2891.0,161.6612,161.6612,161.4535,161.4968,2891.0
2017-10-17 13:40:00,186.64,186.85,186.64,186.82,15417.0,161.4708,161.6525,161.4708,161.6266,15417.0
2017-10-17 13:50:00,186.78,186.84,186.48,186.5,10100.0,161.592,161.6439,161.3324,161.3497,10100.0
2017-10-17 14:00:00,186.61,186.62,186.46,186.61,4282.0,161.4449,161.4535,161.3151,161.4449,4282.0
2017-10-17 14:10:00,186.57,186.81,186.53,186.81,5205.0,161.4103,161.6179,161.3757,161.6179,5205.0
2017-10-17 14:20:00,186.81,186.83,186.64,186.66,3322.0,161.6179,161.6352,161.4708,161.4881,3322.0
2017-10-17 14:30:00,186.71,186.71,186.45,186.5,10009.0,161.5314,161.5314,161.3065,161.3497,10009.0
2017-10-17 14:40:00,186.34,186.44,186.3,186.4,4289.0,161.2113,161.2978,161.1767,161.2632,4289.0
2017-10-17 14:50:00,186.4,186.4,186.29,186.35,2756.0,161.2632,161.2632,161.168,161.2199,2756.0
2017-10-17 15:00:00,186.33,186.35,186.15,186.25,15657.0,161.2026,161.2199,161.0469,161.1334,15657.0
2017-10-17 15:10:00,186.28,186.3,186.11,186.13,4708.0,161.1594,161.1767,161.0123,161.0296,4708.0
2017-10-17 15:20:00,186.09,186.17,186.05,186.08,15553.0,160.995,161.0642,160.9604,160.9864,15553.0
2017-10-17 15:30:00,186.08,186.17,186.03,186.07,10219.0,160.9864,161.0642,160.9431,160.9777,10219.0
2017-10-17 15:40:00,186.05,186.09,185.97,186.05,22843.0,160.9604,160.995,160.8912,160.9604,22843.0
2017-10-17 15:50:00,186.12,186.28,186.08,186.24,34791.0,161.021,161.1594,160.9864,161.1248,34791.0
2017-10-18 09:30:00,185.9,186.56,185.9,185.95,25671.0,160.8306,161.4016,160.8306,160.8739,25671.0
2017-10-18 09:40:00,186.03,186.14,185.65,185.86,27571.0,160.9431,161.0383,160.6143,160.796,27571.0
2017-10-18 09:50:00,185.85,185.88,185.59,185.66,13125.0,160.7874,160.8133,160.5624,160.623,13125.0
2017-10-18 10:00:00,185.72,185.83,185.36,185.36,11787.0,160.6749,160.7701,160.3635,160.3635,11787.0
2017-10-18 10:10:00,185.41,185.65,185.37,185.62,14868.0,160.4067,160.6143,160.3721,160.5884,14868.0
2017-10-18 10:20:00,185.64,185.7,185.27,185.39,9344.0,160.6057,160.6576,160.2856,160.3894,9344.0
2017-10-18 10:30:00,185.43,185.58,185.36,185.36,7903.0,160.424,160.5538,160.3635,160.3635,7903.0
2017-10-18 10:40:00,185.38,185.62,185.35,185.54,10829.0,160.3808,160.5884,160.3548,160.5192,10829.0
2017-10-18 10:50:00,185.55,185.83,185.55,185.8,9829.0,160.5278,160.7701,160.5278,160.7441,9829.0
2017-10-18 11:00:00,185.79,185.79,185.5,185.54,4192.0,160.7355,160.7355,160.4846,160.5192,4192.0
2017-10-18 11:10:00,185.49,185.51,185.2,185.2,6706.0,160.4759,160.4932,160.225,160.225,6706.0
2017-10-18 11:20:00,185.25,185.26,184.86,184.91,13282.0,160.2683,160.2769,159.9309,159.9741,13282.0
2017-10-18 11:30:00,184.87,185.12,184.86,185.03,12803.0,159.9395,160.1558,159.9309,160.078,12803.0
2017-10-18 11:40:00,184.99,185.04,184.68,184.89,15700.0,160.0433,160.0866,159.7752,159.9568,15700.0
2017-10-18 11:50:00,184.91,184.95,184.55,184.56,13607.0,159.9741,160.0087,159.6627,159.6713,13607.0
2017-10-18 12:00:00,184.56,184.73,184.56,184.6,11066.0,159.6713,159.8184,159.6713,159.7059,11066.0
2017-10-18 12:10:00,184.62,184.79,184.61,184.67,8550.0,159.7232,159.8703,159.7146,159.7665,8550.0
2017-10-18 12:20:00,184.67,184.78,184.67,184.68,10023.0,159.7665,159.8617,159.7665,159.7752,10023.0
2017-10-18 12:30:00,184.69,184.74,184.65,184.72,8520.0,159.7838,159.8271,159.7492,159.8098,8520.0
2017-10-18 12:40:00,184.73,184.74,184.58,184.63,13710.0,159.8184,159.8271,159.6886,159.7319,13710.0
2017-10-18 12:50:00,184.64,185.0,184.61,184.88,18564.0,159.7405,160.052,159.7146,159.9482,18564.0
2017-10-18 13:00:00,184.88,185.1,184.88,185.03,4960.0,159.9482,160.1385,159.9482,160.078,4960.0
2017-10-18 13:10:00,185.06,185.2,184.89,184.91,8201.0,160.1039,160.225,159.9568,159.9741,8201.0
2017-10-18 13:20:00,184.85,184.99,184.85,184.99,8498.0,159.9222,160.0433,159.9222,160.0433,8498.0
2017-10-18 13:30:00,185.0,185.25,184.96,185.18,7962.0,160.052,160.2683,160.0174,160.2077,7962.0
2017-10-18 13:40:00,185.15,185.35,185.07,185.35,6489.0,160.1818,160.3548,160.1126,160.3548,6489.0
2017-10-18 13:50:00,185.29,185.29,185.09,185.14,16383.0,160.3029,160.3029,160.1299,160.1731,16383.0
2017-10-18 14:00:00,185.09,185.56,184.99,185.56,15807.0,160.1299,160.5365,160.0433,160.5365,15807.0
2017-10-18 14:10:00,185.53,185.55,185.45,185.46,5401.0,160.5105,160.5278,160.4413,160.45,5401.0
2017-10-18 14:20:00,185.49,185.55,185.42,185.43,5238.0,160.4759,160.5278,160.4154,160.424,5238.0
2017-10-18 14:30:00,185.43,185.48,185.23,185.42,5784.0,160.424,160.4673,160.251,160.4154,5784.0
2017-10-18 14:40:00,185.42,185.47,185.36,185.46,6455.0,160.4154,160.4586,160.3635,160.45,6455.0
2017-10-18 14:50:00,185.46,185.53,185.38,185.38,7355.0,160.45,160.5105,160.3808,160.3808,7355.0
2017-10-18 15:00:00,185.41,185.58,185.36,185.51,6700.0,160.4067,160.5538,160.3635,160.4932,6700.0
2017-10-18 15:10:00,185.52,185.72,185.51,185.72,4400.0,160.5019,160.6749,160.4932,160.6749,4400.0
2017-10-18 15:20:00,185.72,185.78,185.63,185.75,8931.0,160.6749,160.7268,160.597,160.7009,8931.0
2017-10-18 15:30:00,185.72,185.8,185.64,185.69,8592.0,160.6749,160.7441,160.6057,160.6489,8592.0
2017-10-18 15:40:00,185.69,185.69,185.37,185.38,21583.0,160.6489,160.6489,160.3721,160.3808,21583.0
2017-10-18 15:50:00,185.34,185.46,184.93,184.98,81710.0,160.3461,160.45,159.9914,160.0347,81710.0
2017-10-19 09:30:00,184.6,185.44,184.18,184.86,17766.0,159.7059,160.4327,159.3426,159.9309,17766.0
2017-10-19 09:40:00,184.93,184.99,184.57,184.81,6300.0,159.9914,160.0433,159.68,159.8876,6300.0
2017-10-19 09:50:00,184.83,185.39,184.83,185.2,5961.0,159.9049,160.3894,159.9049,160.225,5961.0
2017-10-19 10:00:00,185.28,185.28,184.67,184.67,7641.0,160.2942,160.2942,159.7665,159.7665,7641.0
2017-10-19 10:10:00,184.75,185.01,184.63,184.83,8460.0,159.8357,160.0606,159.7319,159.9049,8460.0
2017-10-19 10:20:00,185.0,185.08,184.79,185.02,4620.0,160.052,160.1212,159.8703,160.0693,4620.0
2017-10-19 10:30:00,185.04,185.08,184.87,185.03,8800.0,160.0866,160.1212,159.9395,160.078,8800.0
2017-10-19 10:40:00,185.03,185.37,184.98,185.08,20621.0,160.078,160.3721,160.0347,160.1212,20621.0
2017-10-19 10:50:00,185.17,185.38,185.11,185.3,6134.0,160.1991,160.3808,160.1472,160.3115,6134.0
2017-10-19 11:00:00,185.4,185.56,185.26,185.48,7291.0,160.3981,160.5365,160.2769,160.4673,7291.0
2017-10-19 11:10:00,185.35,185.5,185.31,185.46,4928.0,160.3548,160.4846,160.3202,160.45,4928.0
2017-10-19 11:20:00,185.42,185.53,185.31,185.31,3000.0,160.4154,160.5105,160.3202,160.3202,3000.0
2017-10-19 11:30:00,185.32,185.43,185.17,185.3,8672.0,160.3288,160.424,160.1991,160.3115,8672.0
2017-10-19 11:40:00,185.36,185.47,185.3,185.35,4420.0,160.3635,160.4586,160.3115,160.3548,4420.0
2017-10-19 11:50:00,185.36,185.46,185.35,185.42,4959.0,160.3635,160.45,160.3548,160.4154,4959.0
2017-10-19 12:00:00,185.33,185.44,185.19,185.41,8221.0,160.3375,160.4327,160.2164,160.4067,8221.0
2017-10-19 12:10:00,185.46,185.79,185.46,185.78,5195.0,160.45,160.7355,160.45,160.7268,5195.0
2017-10-19 12:20:00,185.82,186.03,185.74,186.03,4733.0,160.7614,160.9431,160.6922,160.9431,4733.0
2017-10-19 12:30:00,186.15,186.15,185.83,185.84,7908.0,161.0469,161.0469,160.7701,160.7787,7908.0
2017-10-19 12:40:00,185.78,185.98,185.7,185.93,6876.0,160.7268,160.8998,160.6576,160.8566,6876.0
2017-10-19 12:50:00,185.97,186.16,185.92,186.1,4408.0,160.8912,161.0556,160.8479,161.0037,4408.0
2017-10-19 13:00:00,186.1,186.39,186.02,186.39,8672.0,161.0037,161.2546,160.9344,161.2546,8672.0
2017-10-19 13:10:00,186.29,186.37,186.22,186.3,6572.0,161.168,161.2372,161.1075,161.1767,6572.0
2017-10-19 13:20:00,186.36,186.46,186.2,186.46,3000.0,161.2286,161.3151,161.0902,161.3151,3000.0
2017-10-19 13:30:00,186.38,186.45,186.1,186.19,6902.0,161.2459,161.3065,161.0037,161.0815,6902.0
2017-10-19 13:40:00,186.18,186.31,186.15,186.23,3443.0,161.0729,161.1853,161.0469,161.1161,3443.0
2017-10-19 13:50:00,186.26,186.27,186.13,186.26,2885.0,161.1421,161.1507,161.0296,161.1421,2885.0
2017-10-19 14:00:00,186.24,186.58,186.24,186.55,6281.0,161.1248,161.4189,161.1248,161.393,6281.0
2017-10-19 14:10:00,186.55,186.6,186.39,186.46,10231.0,161.393,161.4362,161.2546,161.3151,10231.0
2017-10-19 14:20:00,186.35,186.44,186.13,186.16,5200.0,161.2199,161.2978,161.0296,161.0556,5200.0
2017-10-19 14:30:00,186.18,186.43,186.18,186.27,7097.0,161.0729,161.2892,161.0729,161.1507,7097.0
2017-10-19 14:40:00,186.28,186.4,186.15,186.3,8643.0,161.1594,161.2632,161.0469,161.1767,8643.0
2017-10-19 14:50:00,186.32,186.4,186.24,186.35,5341.0,161.194,161.2632,161.1248,161.2199,5341.0
2017-10-19 15:00:00,186.31,186.54,186.31,186.46,8003.0,161.1853,161.3843,161.1853,161.3151,8003.0
2017-10-19 15:10:00,186.43,186.69,186.4,186.57,7171.0,161.2892,161.5141,161.2632,161.4103,7171.0
2017-10-19 15:20:00,186.52,186.53,186.41,186.48,7140.0,161.367,161.3757,161.2719,161.3324,7140.0
2017-10-19 15:30:00,186.46,186.53,186.25,186.25,16251.0,161.3151,161.3757,161.1334,161.1334,16251.0
2017-10-19 15:40:00,186.3,186.44,186.19,186.39,22730.0,161.1767,161.2978,161.0815,161.2546,22730.0
2017-10-19 15:50:00,186.39,186.53,186.29,186.46,53269.0,161.2546,161.3757,161.168,161.3151,53269.0
2017-10-20 09:30:00,186.9,187.8,186.9,187.29,55360.0,161.6958,162.4744,161.6958,162.0332,55360.0
2017-10-20 09:40:00,187.3,187.5,186.81,187.25,13246.0,162.0418,162.2149,161.6179,161.9986,13246.0
2017-10-20 09:50:00,187.33,187.88,187.32,187.83,16342.0,162.0678,162.5436,162.0591,162.5004,16342.0
2017-10-20 10:00:00,187.52,187.82,187.33,187.34,15902.0,162.2322,162.4917,162.0678,162.0764,15902.0
2017-10-20 10:10:00,187.36,187.83,187.36,187.63,9301.0,162.0937,162.5004,162.0937,162.3273,9301.0
2017-10-20 10:20:00,187.58,188.16,187.58,188.06,10019.0,162.2841,162.7859,162.2841,162.6993,10019.0
2017-10-20 10:30:00,188.01,188.07,187.68,187.8,10410.0,162.6561,162.708,162.3706,162.4744,10410.0
2017-10-20 10:40:00,187.76,187.8,187.48,187.48,5761.0,162.4398,162.4744,162.1976,162.1976,5761.0
2017-10-20 10:50:00,187.51,187.68,187.44,187.44,4589.0,162.2235,162.3706,162.163,162.163,4589.0
2017-10-20 11:00:00,187.51,187.6,187.48,187.54,8380.0,162.2235,162.3014,162.1976,162.2495,8380.0
2017-10-20 11:10:00,187.61,187.61,187.3,187.47,7700.0,162.31,162.31,162.0418,162.1889,7700.0
2017-10-20 11:20:00,187.53,187.55,187.39,187.39,4346.0,162.2408,162.2581,162.1197,162.1197,4346.0
2017-10-20 11:30:00,187.41,187.51,187.36,187.41,3007.0,162.137,162.2235,162.0937,162.137,3007.0
2017-10-20 11:40:00,187.4,187.47,187.37,187.47,2678.0,162.1283,162.1889,162.1024,162.1889,2678.0
2017-10-20 11:50:00,187.51,187.51,187.31,187.31,5767.0,162.2235,162.2235,162.0505,162.0505,5767.0
2017-10-20 12:00:00,187.34,187.43,187.27,187.42,4220.0,162.0764,162.1543,162.0159,162.1457,4220.0
2017-10-20 12:10:00,187.41,187.47,187.26,187.36,4004.0,162.137,162.1889,162.0072,162.0937,4004.0
2017-10-20 12:20:00,187.44,187.56,187.35,187.56,2846.0,162.163,162.2668,162.0851,162.2668,2846.0
2017-10-20 12:30:00,187.45,187.7,187.45,187.61,5301.0,162.1716,162.3879,162.1716,162.31,5301.0
2017-10-20 12:40:00,187.62,187.67,187.4,187.4,5904.0,162.3187,162.3619,162.1283,162.1283,5904.0
2017-10-20 12:50:00,187.5,187.73,187.47,187.73,3440.0,162.2149,162.4138,162.1889,162.4138,3440.0
2017-10-20 13:00:00,187.8,187.86,187.72,187.83,3300.0,162.4744,162.5263,162.4052,162.5004,3300.0
2017-10-20 13:10:00,187.83,188.0,187.83,187.89,4005.0,162.5004,162.6474,162.5004,162.5523,4005.0
2017-10-20 13:20:00,187.89,187.98,187.87,187.92,2400.0,162.5523,162.6301,162.535,162.5782,2400.0
2017-10-20 13:30:00,187.91,188.12,187.91,188.06,1300.0,162.5696,162.7513,162.5696,162.6993,1300.0
2017-10-20 13:40:00,188.06,188.23,188.02,188.08,5741.0,162.6993,162.8464,162.6647,162.7166,5741.0
2017-10-20 13:50:00,188.02,188.09,187.79,187.96,13110.0,162.6647,162.7253,162.4658,162.6128,13110.0
2017-10-20 14:00:00,187.98,188.19,187.94,188.19,7140.0,162.6301,162.8118,162.5955,162.8118,7140.0
2017-10-20 14:10:00,188.15,188.25,188.1,188.2,7523.0,162.7772,162.8637,162.7339,162.8205,7523.0
2017-10-20 14:20:00,188.22,188.22,188.03,188.03,3308.0,162.8378,162.8378,162.6734,162.6734,3308.0
2017-10-20 14:30:00,188.06,188.36,188.04,188.3,13150.0,162.6993,162.9589,162.682,162.907,13150.0
2017-10-20 14:40:00,188.29,188.44,188.29,188.29,5947.0,162.8983,163.0281,162.8983,162.8983,5947.0
2017-10-20 14:50:00,188.33,188.33,188.05,188.14,13491.0,162.9329,162.9329,162.6907,162.7686,13491.0
2017-10-20 15:00:00,188.12,188.44,188.12,188.31,12104.0,162.7513,163.0281,162.7513,162.9156,12104.0
2017-10-20 15:10:00,188.33,188.47,188.08,188.18,15927.0,162.9329,163.0541,162.7166,162.8032,15927.0
2017-10-20 15:20:00,188.21,188.51,188.21,188.5,8108.0,162.8291,163.0887,162.8291,163.08,8108.0
2017-10-20 15:30:00,188.53,188.6,188.39,188.4,15430.0,163.106,163.1665,162.9848,162.9935,15430.0
2017-10-20 15:40:00,188.41,188.41,188.05,188.14,25975.0,163.0021,163.0021,162.6907,162.7686,25975.0
2017-10-20 15:50:00,188.17,188.47,188.17,188.47,47314.0,162.7945,163.0541,162.7945,163.0541,47314.0
2017-10-23 09:30:00,188.7,188.95,188.36,188.48,15031.0,163.253,163.4693,162.9589,163.0627,15031.0
2017-10-23 09:40:00,188.37,188.37,187.58,188.13,10817.0,162.9675,162.9675,162.2841,162.7599,10817.0
2017-10-23 09:50:00,188.14,188.2,187.16,187.18,15003.0,162.7686,162.8205,161.9207,161.938,15003.0
2017-10-23 10:00:00,187.37,187.75,187.3,187.64,3473.0,162.1024,162.4311,162.0418,162.336,3473.0
2017-10-23 10:10:00,187.64,188.3,187.53,188.27,7493.0,162.336,162.907,162.2408,162.881,7493.0
2017-10-23 10:20:00,188.34,188.34,188.11,188.12,3420.0,162.9416,162.9416,162.7426,162.7513,3420.0
2017-10-23 10:30:00,188.02,188.46,188.02,188.27,5291.0,162.6647,163.0454,162.6647,162.881,5291.0
2017-10-23 10:40:00,188.23,188.23,187.94,187.94,2500.0,162.8464,162.8464,162.5955,162.5955,2500.0
2017-10-23 10:50:00,187.91,188.44,187.91,188.09,5924.0,162.5696,163.0281,162.5696,162.7253,5924.0
2017-10-23 11:00:00,188.15,188.36,188.06,188.36,4745.0,162.7772,162.9589,162.6993,162.9589,4745.0
2017-10-23 11:10:00,188.31,188.35,188.15,188.35,4601.0,162.9156,162.9502,162.7772,162.9502,4601.0
2017-10-23 11:20:00,188.27,188.59,188.25,188.38,9262.0,162.881,163.1579,162.8637,162.9762,9262.0
2017-10-23 11:30:00,188.36,188.42,188.22,188.33,3520.0,162.9589,163.0108,162.8378,162.9329,3520.0
2017-10-23 11:40:00,188.31,188.43,188.2,188.42,2260.0,162.9156,163.0194,162.8205,163.0108,2260.0
2017-10-23 11:50:00,188.43,188.59,188.3,188.45,2554.0,163.0194,163.1579,162.907,163.0368,2554.0
2017-10-23 12:00:00,188.5,188.52,188.26,188.32,3821.0,163.08,163.0973,162.8724,162.9243,3821.0
2017-10-23 12:10:00,188.32,188.44,188.32,188.33,1600.0,162.9243,163.0281,162.9243,162.9329,1600.0
2017-10-23 12:20:00,188.38,188.52,188.38,188.39,1989.0,162.9762,163.0973,162.9762,162.9848,1989.0
2017-10-23 12:30:00,188.46,188.49,188.28,188.28,1800.0,163.0454,163.0714,162.8897,162.8897,1800.0
2017-10-23 12:40:00,188.35,188.46,188.35,188.46,1900.0,162.9502,163.0454,162.9502,163.0454,1900.0
2017-10-23 12:50:00,188.38,188.52,188.34,188.41,2500.0,162.9762,163.0973,162.9416,163.0021,2500.0
2017-10-23 13:00:00,188.39,188.39,188.28,188.28,2230.0,162.9848,162.9848,162.8897,162.8897,2230.0
2017-10-23 13:10:00,188.25,188.29,188.16,188.29,1415.0,162.8637,162.8983,162.7859,162.8983,1415.0
2017-10-23 13:20:00,188.32,188.32,188.13,188.18,4687.0,162.9243,162.9243,162.7599,162.8032,4687.0
2017-10-23 13:30:00,188.25,188.27,187.97,188.15,2614.0,162.8637,162.881,162.6215,162.7772,2614.0
2017-10-23 13:40:00,188.19,188.25,188.1,188.23,4126.0,162.8118,162.8637,162.7339,162.8464,4126.0
2017-10-23 13:50:00,188.25,188.25,188.04,188.04,6689.0,162.8637,162.8637,162.682,162.682,6689.0
2017-10-23 14:00:00,188.08,188.18,188.05,188.1,3614.0,162.7166,162.8032,162.6907,162.7339,3614.0
2017-10-23 14:10:00,188.15,188.15,187.91,187.97,3416.0,162.7772,162.7772,162.5696,162.6215,3416.0
2017-10-23 14:20:00,188.03,188.12,187.98,188.0,2627.0,162.6734,162.7513,162.6301,162.6474,2627.0
2017-10-23 14:30:00,187.98,188.04,187.89,188.01,3084.0,162.6301,162.682,162.5523,162.6561,3084.0
2017-10-23 14:40:00,188.05,188.08,187.91,188.01,3278.0,162.6907,162.7166,162.5696,162.6561,3278.0
2017-10-23 14:50:00,187.97,188.14,187.97,188.11,4003.0,162.6215,162.7686,162.6215,162.7426,4003.0
2017-10-23 15:00:00,188.07,188.07,187.92,187.94,2821.0,162.708,162.708,162.5782,162.5955,2821.0
2017-10-23 15:10:00,187.89,188.02,187.86,187.98,3460.0,162.5523,162.6647,162.5263,162.6301,3460.0
2017-10-23 15:20:00,187.96,187.99,187.83,187.95,5407.0,162.6128,162.6388,162.5004,162.6042,5407.0
2017-10-23 15:30:00,187.95,188.02,187.67,187.67,9210.0,162.6042,162.6647,162.3619,162.3619,9210.0
2017-10-23 15:40:00,187.68,187.92,187.68,187.8,10980.0,162.3706,162.5782,162.3706,162.4744,10980.0
2017-10-23 15:50:00,187.81,187.83,187.46,187.7,38935.0,162.4831,162.5004,162.1803,162.3879,38935.0
2017-10-24 09:30:00,188.9,189.84,187.95,189.71,16349.0,163.4261,164.2393,162.6042,164.1268,16349.0
2017-10-24 09:40:00,189.54,189.62,188.45,188.7,7884.0,163.9798,164.049,163.0368,163.253,7884.0
2017-10-24 09:50:00,188.65,189.02,188.63,188.89,7117.0,163.2098,163.5299,163.1925,163.4174,7117.0
2017-10-24 10:00:00,188.68,188.69,188.38,188.44,4335.0,163.2357,163.2444,162.9762,163.0281,4335.0
2017-10-24 10:10:00,188.57,188.75,188.44,188.75,6940.0,163.1406,163.2963,163.0281,163.2963,6940.0
2017-10-24 10:20:00,188.8,189.4,188.8,189.0,4942.0,163.3396,163.8586,163.3396,163.5126,4942.0
2017-10-24 10:30:00,188.97,189.48,188.8,189.37,4717.0,163.4866,163.9279,163.3396,163.8327,4717.0
2017-10-24 10:40:00,189.44,189.52,189.17,189.2,4500.0,163.8932,163.9625,163.6597,163.6856,4500.0
2017-10-24 10:50:00,189.16,189.45,189.02,189.39,9798.0,163.651,163.9019,163.5299,163.85,9798.0
2017-10-24 11:00:00,189.3,189.38,189.09,189.14,1283.0,163.7721,163.8413,163.5904,163.6337,1283.0
2017-10-24 11:10:00,189.09,189.36,189.09,189.23,7062.0,163.5904,163.824,163.5904,163.7116,7062.0
2017-10-24 11:20:00,189.16,189.37,189.14,189.24,15596.0,163.651,163.8327,163.6337,163.7202,15596.0
2017-10-24 11:30:00,189.21,189.3,188.87,188.87,6959.0,163.6943,163.7721,163.4001,163.4001,6959.0
2017-10-24 11:40:00,188.95,189.36,188.89,189.36,5407.0,163.4693,163.824,163.4174,163.824,5407.0
2017-10-24 11:50:00,189.28,189.46,189.24,189.36,3266.0,163.7548,163.9105,163.7202,163.824,3266.0
2017-10-24 12:00:00,189.47,189.7,189.39,189.66,4911.0,163.9192,164.1182,163.85,164.0836,4911.0
2017-10-24 12:10:00,189.59,189.73,189.49,189.72,7229.0,164.023,164.1441,163.9365,164.1355,7229.0
2017-10-24 12:20:00,189.73,189.79,189.7,189.78,800.0,164.1441,164.196,164.1182,164.1874,800.0
2017-10-24 12:30:00,189.79,189.82,189.52,189.52,12076.0,164.196,164.222,163.9625,163.9625,12076.0
2017-10-24 12:40:00,189.56,189.75,189.47,189.75,4992.0,163.9971,164.1614,163.9192,164.1614,4992.0
2017-10-24 12:50:00,189.78,189.91,189.74,189.74,2804.0,164.1874,164.2999,164.1528,164.1528,2804.0
2017-10-24 13:00:00,189.77,189.78,189.66,189.66,4160.0,164.1787,164.1874,164.0836,164.0836,4160.0
2017-10-24 13:10:00,189.58,189.72,189.53,189.61,3267.0,164.0144,164.1355,163.9711,164.0403,3267.0
2017-10-24 13:20:00,189.64,189.67,189.52,189.57,5658.0,164.0663,164.0922,163.9625,164.0057,5658.0
2017-10-24 13:30:00,189.6,189.6,189.31,189.38,5100.0,164.0317,164.0317,163.7808,163.8413,5100.0
2017-10-24 13:40:00,189.38,189.61,189.35,189.54,9328.0,163.8413,164.0403,163.8154,163.9798,9328.0
2017-10-24 13:50:00,189.48,189.61,189.48,189.61,5669.0,163.9279,164.0403,163.9279,164.0403,5669.0
2017-10-24 14:00:00,189.57,189.57,189.41,189.56,6899.0,164.0057,164.0057,163.8673,163.9971,6899.0
2017-10-24 14:10:00,189.53,189.65,189.38,189.64,8000.0,163.9711,164.0749,163.8413,164.0663,8000.0
2017-10-24 14:20:00,189.63,189.74,189.59,189.73,8295.0,164.0576,164.1528,164.023,164.1441,8295.0
2017-10-24 14:30:00,189.7,189.84,189.69,189.72,9812.0,164.1182,164.2393,164.1095,164.1355,9812.0
2017-10-24 14:40:00,189.73,189.76,189.5,189.5,15409.0,164.1441,164.1701,163.9452,163.9452,15409.0
2017-10-24 14:50:00,189.54,189.66,189.54,189.59,4143.0,163.9798,164.0836,163.9798,164.023,4143.0
2017-10-24 15:00:00,189.58,189.66,189.18,189.24,16572.0,164.0144,164.0836,163.6683,163.7202,16572.0
2017-10-24 15:10:00,189.19,189.35,189.09,189.09,17917.0,163.677,163.8154,163.5904,163.5904,17917.0
2017-10-24 15:20:00,189.09,189.19,188.86,188.9,18727.0,163.5904,163.677,163.3915,163.4261,18727.0
2017-10-24 15:30:00,188.92,189.17,188.92,188.97,19038.0,163.4434,163.6597,163.4434,163.4866,19038.0
2017-10-24 15:40:00,189.0,189.06,188.57,188.71,27261.0,163.5126,163.5645,163.1406,163.2617,27261.0
2017-10-24 15:50:00,188.71,188.88,188.53,188.68,49781.0,163.2617,163.4088,163.106,163.2357,49781.0
2017-10-25 09:30:00,188.25,188.99,187.83,188.21,7950.0,162.8637,163.5039,162.5004,162.8291,7950.0
2017-10-25 09:40:00,188.12,188.2,187.8,188.01,3450.0,162.7513,162.8205,162.4744,162.6561,3450.0
2017-10-25 09:50:00,188.02,188.12,187.5,187.7,8254.0,162.6647,162.7513,162.2149,162.3879,8254.0
2017-10-25 10:00:00,187.79,187.9,187.4,187.41,12695.0,162.4658,162.5609,162.1283,162.137,12695.0
2017-10-25 10:10:00,187.41,187.7,187.27,187.39,36428.0,162.137,162.3879,162.0159,162.1197,36428.0
2017-10-25 10:20:00,187.46,187.6,187.18,187.58,6460.0,162.1803,162.3014,161.938,162.2841,6460.0
2017-10-25 10:30:00,187.62,187.63,187.36,187.39,7070.0,162.3187,162.3273,162.0937,162.1197,7070.0
2017-10-25 10:40:00,187.3,187.5,187.14,187.44,5415.0,162.0418,162.2149,161.9034,162.163,5415.0
2017-10-25 10:50:00,187.54,187.6,187.45,187.54,5371.0,162.2495,162.3014,162.1716,162.2495,5371.0
2017-10-25 11:00:00,187.5,187.5,187.06,187.21,23771.0,162.2149,162.2149,161.8342,161.964,23771.0
2017-10-25 11:10:00,187.2,187.46,187.15,187.16,11667.0,161.9553,162.1803,161.9121,161.9207,11667.0
2017-10-25 11:20:00,187.16,187.52,187.06,187.52,5695.0,161.9207,162.2322,161.8342,162.2322,5695.0
2017-10-25 11:30:00,187.6,187.69,187.46,187.48,6850.0,162.3014,162.3792,162.1803,162.1976,6850.0
2017-10-25 11:40:00,187.5,187.53,187.42,187.53,2200.0,162.2149,162.2408,162.1457,162.2408,2200.0
2017-10-25 11:50:00,187.53,187.55,187.32,187.38,4652.0,162.2408,162.2581,162.0591,162.111,4652.0
2017-10-25 12:00:00,187.42,187.42,187.05,187.22,3200.0,162.1457,162.1457,161.8255,161.9726,3200.0
2017-10-25 12:10:00,187.26,187.32,186.85,186.85,4950.0,162.0072,162.0591,161.6525,161.6525,4950.0
2017-10-25 12:20:00,186.84,186.84,186.46,186.67,5218.0,161.6439,161.6439,161.3151,161.4968,5218.0
2017-10-25 12:30:00,186.57,186.57,186.39,186.39,6299.0,161.4103,161.4103,161.2546,161.2546,6299.0
2017-10-25 12:40:00,186.43,186.5,186.27,186.27,6290.0,161.2892,161.3497,161.1507,161.1507,6290.0
2017-10-25 12:50:00,186.31,186.72,186.31,186.6,3999.0,161.1853,161.54,161.1853,161.4362,3999.0
2017-10-25 13:00:00,186.64,186.69,186.48,186.55,3608.0,161.4708,161.5141,161.3324,161.393,3608.0
2017-10-25 13:10:00,186.56,186.64,186.36,186.46,7443.0,161.4016,161.4708,161.2286,161.3151,7443.0
2017-10-25 13:20:00,186.48,186.56,186.29,186.5,49990.0,161.3324,161.4016,161.168,161.3497,49990.0
2017-10-25 13:30:00,186.56,187.15,186.56,187.07,7829.0,161.4016,161.9121,161.4016,161.8428,7829.0
2017-10-25 13:40:00,187.11,187.33,187.08,187.12,10479.0,161.8775,162.0678,161.8515,161.8861,10479.0
2017-10-25 13:50:00,187.13,187.13,186.96,187.02,8041.0,161.8948,161.8948,161.7477,161.7996,8041.0
2017-10-25 14:00:00,187.07,187.24,186.87,187.18,18754.0,161.8428,161.9899,161.6698,161.938,18754.0
2017-10-25 14:10:00,187.19,187.35,187.0,187.35,4062.0,161.9467,162.0851,161.7823,162.0851,4062.0
2017-10-25 14:20:00,187.35,187.65,187.27,187.64,3105.0,162.0851,162.3446,162.0159,162.336,3105.0
2017-10-25 14:30:00,187.66,187.66,187.19,187.19,8819.0,162.3533,162.3533,161.9467,161.9467,8819.0
2017-10-25 14:40:00,187.28,187.38,187.2,187.37,2220.0,162.0245,162.111,161.9553,162.1024,2220.0
2017-10-25 14:50:00,187.31,187.5,187.04,187.19,10789.0,162.0505,162.2149,161.8169,161.9467,10789.0
2017-10-25 15:00:00,187.13,187.26,187.13,187.19,6700.0,161.8948,162.0072,161.8948,161.9467,6700.0
2017-10-25 15:10:00,187.23,187.28,187.15,187.25,13149.0,161.9813,162.0245,161.9121,161.9986,13149.0
2017-10-25 15:20:00,187.26,187.34,187.16,187.2,16542.0,162.0072,162.0764,161.9207,161.9553,16542.0
2017-10-25 15:30:00,187.21,187.24,187.02,187.07,19908.0,161.964,161.9899,161.7996,161.8428,19908.0
2017-10-25 15:40:00,187.08,187.09,186.83,186.85,14714.0,161.8515,161.8602,161.6352,161.6525,14714.0
2017-10-25 15:50:00,186.87,187.17,186.82,187.04,70530.0,161.6698,161.9294,161.6266,161.8169,70530.0
2017-10-26 09:30:00,188.12,188.47,187.52,187.72,18325.0,162.7513,163.0541,162.2322,162.4052,18325.0
2017-10-26 09:40:00,187.63,187.82,187.21,187.31,18153.0,162.3273,162.4917,161.964,162.0505,18153.0
2017-10-26 09:50:00,187.15,188.17,187.15,188.03,3719.0,161.9121,162.7945,161.9121,162.6734,3719.0
2017-10-26 10:00:00,188.17,188.17,187.41,187.65,13001.0,162.7945,162.7945,162.137,162.3446,13001.0
2017-10-26 10:10:00,187.68,188.02,187.36,187.58,13100.0,162.3706,162.6647,162.0937,162.2841,13100.0
2017-10-26 10:20:00,187.59,187.97,187.55,187.7,9358.0,162.2927,162.6215,162.2581,162.3879,9358.0
2017-10-26 10:30:00,187.65,187.88,187.65,187.74,11666.0,162.3446,162.5436,162.3446,162.4225,11666.0
2017-10-26 10:40:00,187.83,187.85,187.42,187.44,20043.0,162.5004,162.5177,162.1457,162.163,20043.0
2017-10-26 10:50:00,187.54,187.6,187.43,187.49,6042.0,162.2495,162.3014,162.1543,162.2062,6042.0
2017-10-26 11:00:00,187.53,188.4,187.48,188.32,7938.0,162.2408,162.9935,162.1976,162.9243,7938.0
2017-10-26 11:10:00,188.43,188.58,188.06,188.06,4098.0,163.0194,163.1492,162.6993,162.6993,4098.0
2017-10-26 11:20:00,188.03,188.03,187.52,187.88,4297.0,162.6734,162.6734,162.2322,162.5436,4297.0
2017-10-26 11:30:00,187.83,187.91,187.62,187.74,6528.0,162.5004,162.5696,162.3187,162.4225,6528.0
2017-10-26 11:40:00,187.75,187.86,187.65,187.65,3180.0,162.4311,162.5263,162.3446,162.3446,3180.0
2017-10-26 11:50:00,187.67,187.74,187.57,187.72,2100.0,162.3619,162.4225,162.2754,162.4052,2100.0
2017-10-26 12:00:00,187.72,187.76,187.63,187.68,2051.0,162.4052,162.4398,162.3273,162.3706,2051.0
2017-10-26 12:10:00,187.68,188.04,187.62,187.92,5001.0,162.3706,162.682,162.3187,162.5782,5001.0
2017-10-26 12:20:00,187.97,188.02,187.83,187.94,3606.0,162.6215,162.6647,162.5004,162.5955,3606.0
2017-10-26 12:30:00,188.07,188.17,187.78,187.87,2400.0,162.708,162.7945,162.4571,162.535,2400.0
2017-10-26 12:40:00,187.89,187.9,187.73,187.9,5764.0,162.5523,162.5609,162.4138,162.5609,5764.0
2017-10-26 12:50:00,187.84,188.03,187.7,188.03,4245.0,162.509,162.6734,162.3879,162.6734,4245.0
2017-10-26 13:00:00,188.12,188.15,188.05,188.06,1300.0,162.7513,162.7772,162.6907,162.6993,1300.0
2017-10-26 13:10:00,188.05,188.11,187.98,188.05,2327.0,162.6907,162.7426,162.6301,162.6907,2327.0
2017-10-26 13:20:00,188.06,188.32,187.96,187.96,7689.0,162.6993,162.9243,162.6128,162.6128,7689.0
2017-10-26 13:30:00,188.05,188.17,187.92,187.92,6668.0,162.6907,162.7945,162.5782,162.5782,6668.0
2017-10-26 13:40:00,187.93,188.0,187.81,187.81,8828.0,162.5869,162.6474,162.4831,162.4831,8828.0
2017-10-26 13:50:00,187.81,188.18,187.7,188.16,7859.0,162.4831,162.8032,162.3879,162.7859,7859.0
2017-10-26 14:00:00,188.18,188.27,188.09,188.18,7264.0,162.8032,162.881,162.7253,162.8032,7264.0
2017-10-26 14:10:00,188.18,188.23,187.94,187.97,4637.0,162.8032,162.8464,162.5955,162.6215,4637.0
2017-10-26 14:20:00,188.0,188.18,187.96,188.15,4766.0,162.6474,162.8032,162.6128,162.7772,4766.0
2017-10-26 14:30:00,188.18,188.37,188.17,188.37,4660.0,162.8032,162.9675,162.7945,162.9675,4660.0
2017-10-26 14:40:00,188.39,188.39,188.21,188.27,4637.0,162.9848,162.9848,162.8291,162.881,4637.0
2017-10-26 14:50:00,188.3,188.32,188.13,188.19,6363.0,162.907,162.9243,162.7599,162.8118,6363.0
2017-10-26 15:00:00,188.18,188.24,187.76,187.77,24340.0,162.8032,162.8551,162.4398,162.4485,24340.0
2017-10-26 15:10:00,187.72,187.98,187.63,187.92,37316.0,162.4052,162.6301,162.3273,162.5782,37316.0
2017-10-26 15:20:00,187.97,188.38,187.97,188.33,7830.0,162.6215,162.9762,162.6215,162.9329,7830.0
2017-10-26 15:30:00,188.34,188.37,188.03,188.09,10925.0,162.9416,162.9675,162.6734,162.7253,10925.0
2017-10-26 15:40:00,188.14,188.36,188.14,188.24,15368.0,162.7686,162.9589,162.7686,162.8551,15368.0
2017-10-26 15:50:00,188.23,188.24,187.98,188.0,36628.0,162.8464,162.8551,162.6301,162.6474,36628.0
2017-10-27 09:30:00,187.91,188.51,187.76,188.27,9158.0,162.5696,163.0887,162.4398,162.881,9158.0
2017-10-27 09:40:00,188.02,188.1,187.01,187.47,13060.0,162.6647,162.7339,161.7909,162.1889,13060.0
2017-10-27 09:50:00,187.48,187.97,187.37,187.69,5917.0,162.1976,162.6215,162.1024,162.3792,5917.0
2017-10-27 10:00:00,187.7,187.83,187.51,187.71,6131.0,162.3879,162.5004,162.2235,162.3965,6131.0
2017-10-27 10:10:00,187.6,187.62,187.2,187.2,11973.0,162.3014,162.3187,161.9553,161.9553,11973.0
2017-10-27 10:20:00,187.26,187.37,187.17,187.33,9485.0,162.0072,162.1024,161.9294,162.0678,9485.0
2017-10-27 10:30:00,187.27,187.28,187.08,187.1,6630.0,162.0159,162.0245,161.8515,161.8688,6630.0
2017-10-27 10:40:00,187.1,187.6,187.03,187.48,6358.0,161.8688,162.3014,161.8082,162.1976,6358.0
2017-10-27 10:50:00,187.57,187.78,187.54,187.74,4794.0,162.2754,162.4571,162.2495,162.4225,4794.0
2017-10-27 11:00:00,187.71,187.71,186.96,187.03,8045.0,162.3965,162.3965,161.7477,161.8082,8045.0
2017-10-27 11:10:00,187.0,187.46,186.89,187.46,7670.0,161.7823,162.1803,161.6871,162.1803,7670.0
2017-10-27 11:20:00,187.57,187.66,187.34,187.46,5461.0,162.2754,162.3533,162.0764,162.1803,5461.0
2017-10-27 11:30:00,187.5,187.57,187.38,187.57,9944.0,162.2149,162.2754,162.111,162.2754,9944.0
2017-10-27 11:40:00,187.6,187.6,187.46,187.53,4594.0,162.3014,162.3014,162.1803,162.2408,4594.0
2017-10-27 11:50:00,187.47,187.52,187.29,187.48,7839.0,162.1889,162.2322,162.0332,162.1976,7839.0
2017-10-27 12:00:00,187.46,187.6,187.36,187.6,7081.0,162.1803,162.3014,162.0937,162.3014,7081.0
2017-10-27 12:10:00,187.6,187.98,187.57,187.9,5403.0,162.3014,162.6301,162.2754,162.5609,5403.0
2017-10-27 12:20:00,187.97,188.16,187.83,187.97,18166.0,162.6215,162.7859,162.5004,162.6215,18166.0
2017-10-27 12:30:00,187.98,188.38,187.97,188.36,4516.0,162.6301,162.9762,162.6215,162.9589,4516.0
2017-10-27 12:40:00,188.54,188.59,188.43,188.59,5324.0,163.1146,163.1579,163.0194,163.1579,5324.0
2017-10-27 12:50:00,188.53,188.57,188.35,188.53,2628.0,163.106,163.1406,162.9502,163.106,2628.0
2017-10-27 13:00:00,188.59,188.66,188.52,188.52,4120.0,163.1579,163.2184,163.0973,163.0973,4120.0
2017-10-27 13:10:00,188.5,188.67,188.45,188.67,5800.0,163.08,163.2271,163.0368,163.2271,5800.0
2017-10-27 13:20:00,188.67,188.67,188.44,188.44,4806.0,163.2271,163.2271,163.0281,163.0281,4806.0
2017-10-27 13:30:00,188.51,188.54,188.33,188.33,6004.0,163.0887,163.1146,162.9329,162.9329,6004.0
2017-10-27 13:40:00,188.33,188.43,188.21,188.3,4317.0,162.9329,163.0194,162.8291,162.907,4317.0
2017-10-27 13:50:00,188.29,188.46,188.26,188.34,2619.0,162.8983,163.0454,162.8724,162.9416,2619.0
2017-10-27 14:00:00,188.37,188.71,188.37,188.71,2581.0,162.9675,163.2617,162.9675,163.2617,2581.0
2017-10-27 14:10:00,188.85,188.92,188.53,188.67,7192.0,163.3828,163.4434,163.106,163.2271,7192.0
2017-10-27 14:20:00,188.77,188.82,188.47,188.47,3690.0,163.3136,163.3569,163.0541,163.0541,3690.0
2017-10-27 14:30:00,188.61,188.75,188.52,188.75,3649.0,163.1752,163.2963,163.0973,163.2963,3649.0
2017-10-27 14:40:00,188.7,188.71,188.63,188.68,2004.0,163.253,163.2617,163.1925,163.2357,2004.0
2017-10-27 14:50:00,188.72,188.81,188.62,188.62,6000.0,163.2703,163.3482,163.1838,163.1838,6000.0
2017-10-27 15:00:00,188.59,188.59,188.31,188.32,6181.0,163.1579,163.1579,162.9156,162.9243,6181.0
2017-10-27 15:10:00,188.32,188.6,188.32,188.6,6618.0,162.9243,163.1665,162.9243,163.1665,6618.0
2017-10-27 15:20:00,188.59,188.65,188.47,188.57,8504.0,163.1579,163.2098,163.0541,163.1406,8504.0
2017-10-27 15:30:00,188.54,188.6,188.44,188.5,6160.0,163.1146,163.1665,163.0281,163.08,6160.0
2017-10-27 15:40:00,188.48,188.73,188.44,188.73,14032.0,163.0627,163.279,163.0281,163.279,14032.0
2017-10-27 15:50:00,188.74,188.8,188.45,188.78,23117.0,163.2876,163.3396,163.0368,163.3222,23117.0
2017-10-30 09:30:00,188.34,188.64,188.07,188.64,9380.0,162.9416,163.2011,162.708,163.2011,9380.0
2017-10-30 09:40:00,188.44,188.65,188.08,188.08,2960.0,163.0281,163.2098,162.7166,162.7166,2960.0
2017-10-30 09:50:00,188.05,188.17,187.39,187.39,9187.0,162.6907,162.7945,162.1197,162.1197,9187.0
2017-10-30 10:00:00,187.46,188.03,187.46,188.03,3794.0,162.1803,162.6734,162.1803,162.6734,3794.0
2017-10-30 10:10:00,188.04,188.04,187.64,188.03,3889.0,162.682,162.682,162.336,162.6734,3889.0
2017-10-30 10:20:00,188.14,188.16,187.71,187.83,1400.0,162.7686,162.7859,162.3965,162.5004,1400.0
2017-10-30 10:30:00,187.84,188.34,187.84,188.34,6072.0,162.509,162.9416,162.509,162.9416,6072.0
2017-10-30 10:40:00,188.33,188.41,188.05,188.3,4516.0,162.9329,163.0021,162.6907,162.907,4516.0
2017-10-30 10:50:00,188.46,188.46,188.09,188.2,5600.0,163.0454,163.0454,162.7253,162.8205,5600.0
2017-10-30 11:00:00,188.11,188.34,188.03,188.22,3000.0,162.7426,162.9416,162.6734,162.8378,3000.0
2017-10-30 11:10:00,188.26,188.26,188.0,188.0,3050.0,162.8724,162.8724,162.6474,162.6474,3050.0
2017-10-30 11:20:00,188.0,188.06,187.72,187.8,6722.0,162.6474,162.6993,162.4052,162.4744,6722.0
2017-10-30 11:30:00,187.74,187.74,187.5,187.58,3910.0,162.4225,162.4225,162.2149,162.2841,3910.0
2017-10-30 11:40:00,187.55,187.6,187.28,187.34,6692.0,162.2581,162.3014,162.0245,162.0764,6692.0
2017-10-30 11:50:00,187.26,187.26,186.87,187.0,12034.0,162.0072,162.0072,161.6698,161.7823,12034.0
2017-10-30 12:00:00,186.96,186.97,186.64,186.78,5404.0,161.7477,161.7563,161.4708,161.592,5404.0
2017-10-30 12:10:00,186.77,186.8,186.51,186.52,3897.0,161.5833,161.6093,161.3584,161.367,3897.0
2017-10-30 12:20:00,186.56,186.84,186.54,186.82,10992.0,161.4016,161.6439,161.3843,161.6266,10992.0
2017-10-30 12:30:00,186.77,186.83,186.61,186.61,3213.0,161.5833,161.6352,161.4449,161.4449,3213.0
2017-10-30 12:40:00,186.65,186.65,186.07,186.35,37128.0,161.4795,161.4795,160.9777,161.2199,37128.0
2017-10-30 12:50:00,186.41,186.63,186.3,186.57,13934.0,161.2719,161.4622,161.1767,161.4103,13934.0
2017-10-30 13:00:00,186.66,186.87,186.6,186.66,6873.0,161.4881,161.6698,161.4362,161.4881,6873.0
2017-10-30 13:10:00,186.81,186.86,186.63,186.83,5454.0,161.6179,161.6612,161.4622,161.6352,5454.0
2017-10-30 13:20:00,186.83,186.91,186.76,186.8,5170.0,161.6352,161.7044,161.5747,161.6093,5170.0
2017-10-30 13:30:00,186.82,186.96,186.82,186.83,2609.0,161.6266,161.7477,161.6266,161.6352,2609.0
2017-10-30 13:40:00,186.89,187.12,186.89,187.06,2013.0,161.6871,161.8861,161.6871,161.8342,2013.0
2017-10-30 13:50:00,187.02,187.12,186.77,186.77,3467.0,161.7996,161.8861,161.5833,161.5833,3467.0
2017-10-30 14:00:00,186.74,186.76,186.57,186.62,7081.0,161.5574,161.5747,161.4103,161.4535,7081.0
2017-10-30 14:10:00,186.65,186.69,186.52,186.57,5150.0,161.4795,161.5141,161.367,161.4103,5150.0
2017-10-30 14:20:00,186.57,186.88,186.55,186.87,5484.0,161.4103,161.6785,161.393,161.6698,5484.0
2017-10-30 14:30:00,186.83,187.14,186.83,186.99,3192.0,161.6352,161.9034,161.6352,161.7736,3192.0
2017-10-30 14:40:00,186.99,187.21,186.95,187.08,4890.0,161.7736,161.964,161.739,161.8515,4890.0
2017-10-30 14:50:00,186.99,187.16,186.67,187.02,6086.0,161.7736,161.9207,161.4968,161.7996,6086.0
2017-10-30 15:00:00,187.05,187.06,186.9,187.05,4196.0,161.8255,161.8342,161.6958,161.8255,4196.0
2017-10-30 15:10:00,187.04,187.09,186.67,186.75,5819.0,161.8169,161.8602,161.4968,161.566,5819.0
2017-10-30 15:20:00,186.72,186.8,186.57,186.8,8070.0,161.54,161.6093,161.4103,161.6093,8070.0
2017-10-30 15:30:00,186.81,186.97,186.73,186.88,10930.0,161.6179,161.7563,161.5487,161.6785,10930.0
2017-10-30 15:40:00,187.02,187.19,186.96,187.16,16251.0,161.7996,161.9467,161.7477,161.9207,16251.0
2017-10-30 15:50:00,187.15,187.15,186.94,186.95,38162.0,161.9121,161.9121,161.7304,161.739,38162.0
2017-10-31 09:30:00,210.66,210.72,206.13,206.66,421697.0,182.2516,182.3036,178.3325,178.7911,421697.0
2017-10-31 09:40:00,206.77,206.82,204.18,206.23,162712.0,178.8862,178.9295,176.6455,178.419,162712.0
2017-10-31 09:50:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:00:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:10:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:20:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:30:00,206.23,206.23,206.23,206.23,0.0,178.419,178.419,178.419,178.419,0.0
2017-10-31 10:40:00,202.0,202.91,198.0,199.63,333645.0,174.7595,175.5468,171.2989,172.7091,333645.0
2017-10-31 10:50:00,199.45,199.67,196.51,197.22,180595.0,172.5534,172.7437,170.0098,170.6241,180595.0
2017-10-31 11:00:00,197.4,197.5,195.32,196.89,137982.0,170.7798,170.8663,168.9803,170.3386,137982.0
2017-10-31 11:10:00,196.8,200.09,196.61,199.28,113461.0,170.2607,173.107,170.0963,172.4063,113461.0
2017-10-31 11:20:00,199.36,200.05,198.38,200.03,51633.0,172.4755,173.0724,171.6277,173.0551,51633.0
2017-10-31 11:30:00,200.05,202.09,199.92,202.0,83718.0,173.0724,174.8373,172.96,174.7595,83718.0
2017-10-31 11:40:00,202.19,202.24,200.31,200.81,65201.0,174.9239,174.9671,173.2974,173.73,65201.0
2017-10-31 11:50:00,200.75,202.08,200.72,201.84,38179.0,173.678,174.8287,173.6521,174.6211,38179.0
2017-10-31 12:00:00,202.05,202.25,201.07,201.31,25308.0,174.8027,174.9758,173.9549,174.1625,25308.0
2017-10-31 12:10:00,201.46,202.25,201.29,201.89,65891.0,174.2923,174.9758,174.1452,174.6643,65891.0
2017-10-31 12:20:00,201.89,201.89,201.09,201.44,147869.0,174.6643,174.6643,173.9722,174.275,147869.0
2017-10-31 12:30:00,201.47,202.31,201.47,202.06,34167.0,174.301,175.0277,174.301,174.8114,34167.0
2017-10-31 12:40:00,202.25,203.88,201.96,203.11,61157.0,174.9758,176.386,174.7249,175.7198,61157.0
2017-10-31 12:50:00,203.07,203.21,202.23,202.3,89462.0,175.6852,175.8063,174.9585,175.019,89462.0
2017-10-31 13:00:00,202.33,203.37,202.22,203.28,39769.0,175.045,175.9447,174.9498,175.8669,39769.0
2017-10-31 13:10:00,203.28,203.48,202.7,202.76,23074.0,175.8669,176.0399,175.3651,175.417,23074.0
2017-10-31 13:20:00,202.66,202.71,201.99,202.64,22134.0,175.3305,175.3737,174.7508,175.3132,22134.0
2017-10-31 13:30:00,202.79,203.08,202.56,202.99,16275.0,175.4429,175.6938,175.244,175.616,16275.0
2017-10-31 13:40:00,202.98,203.06,202.31,202.58,21571.0,175.6073,175.6765,175.0277,175.2613,21571.0
2017-10-31 13:50:00,202.63,202.98,202.58,202.71,12498.0,175.3045,175.6073,175.2613,175.3737,12498.0
2017-10-31 14:00:00,202.81,202.94,202.38,202.58,22228.0,175.4602,175.5727,175.0882,175.2613,22228.0
2017-10-31 14:10:00,202.61,202.85,202.41,202.5,90771.0,175.2872,175.4949,175.1142,175.1921,90771.0
2017-10-31 14:20:00,202.5,202.77,202.35,202.4,38829.0,175.1921,175.4256,175.0623,175.1055,38829.0
2017-10-31 14:30:00,202.37,202.44,201.64,201.72,33609.0,175.0796,175.1401,174.448,174.5172,33609.0
2017-10-31 14:40:00,201.77,201.78,201.06,201.58,25830.0,174.5605,174.5691,173.9462,174.3961,25830.0
2017-10-31 14:50:00,201.58,201.83,201.43,201.75,31688.0,174.3961,174.6124,174.2663,174.5432,31688.0
2017-10-31 15:00:00,201.73,201.79,201.21,201.45,36348.0,174.5259,174.5778,174.076,174.2836,36348.0
2017-10-31 15:10:00,201.49,201.78,201.21,201.24,26402.0,174.3183,174.5691,174.076,174.102,26402.0
2017-10-31 15:20:00,201.24,201.36,200.84,200.87,37225.0,174.102,174.2058,173.7559,173.7819,37225.0
2017-10-31 15:30:00,200.88,201.01,200.56,200.68,50749.0,173.7905,173.903,173.5137,173.6175,50749.0
2017-10-31 15:40:00,200.68,200.89,200.38,200.86,74250.0,173.6175,173.7992,173.3579,173.7732,74250.0
2017-10-31 15:50:00,200.85,201.2,200.63,200.79,174561.0,173.7646,174.0674,173.5742,173.7127,174561.0
2017-11-01 09:30:00,202.29,202.84,199.36,200.0,43045.0,175.0104,175.4862,172.4755,173.0292,43045.0
2017-11-01 09:40:00,199.81,200.18,199.45,199.64,81092.0,172.8648,173.1849,172.5534,172.7177,81092.0
2017-11-01 09:50:00,199.7,200.36,199.24,199.5,44016.0,172.7696,173.3406,172.3717,172.5966,44016.0
2017-11-01 10:00:00,199.42,199.56,198.03,198.45,51195.0,172.5274,172.6485,171.3248,171.6882,51195.0
2017-11-01 10:10:00,198.47,198.51,196.41,197.36,75281.0,171.7055,171.7401,169.9233,170.7452,75281.0
2017-11-01 10:20:00,197.29,197.3,196.22,196.4,34699.0,170.6846,170.6933,169.7589,169.9147,34699.0
2017-11-01 10:30:00,196.51,197.76,196.2,197.48,41717.0,170.0098,171.0913,169.7416,170.849,41717.0
2017-11-01 10:40:00,197.58,199.48,197.4,198.3,33767.0,170.9355,172.5793,170.7798,171.5584,33767.0
2017-11-01 10:50:00,198.19,198.94,197.11,197.43,46521.0,171.4633,172.1121,170.5289,170.8058,46521.0
2017-11-01 11:00:00,197.54,197.95,197.2,197.76,14734.0,170.9009,171.2556,170.6068,171.0913,14734.0
2017-11-01 11:10:00,197.8,198.03,197.43,197.45,15056.0,171.1259,171.3248,170.8058,170.8231,15056.0
2017-11-01 11:20:00,197.45,198.09,197.18,197.75,15819.0,170.8231,171.3768,170.5895,171.0826,15819.0
2017-11-01 11:30:00,197.78,197.95,197.4,197.65,12445.0,171.1086,171.2556,170.7798,170.9961,12445.0
2017-11-01 11:40:00,197.65,197.77,197.31,197.5,16994.0,170.9961,171.0999,170.7019,170.8663,16994.0
2017-11-01 11:50:00,197.5,197.83,197.34,197.5,16260.0,170.8663,171.1518,170.7279,170.8663,16260.0
2017-11-01 12:00:00,197.51,197.63,196.69,196.94,18951.0,170.875,170.9788,170.1656,170.3818,18951.0
2017-11-01 12:10:00,196.88,197.45,196.88,197.25,21939.0,170.3299,170.8231,170.3299,170.65,21939.0
2017-11-01 12:20:00,197.27,197.31,196.87,197.04,26266.0,170.6673,170.7019,170.3213,170.4684,26266.0
2017-11-01 12:30:00,197.03,197.29,196.84,196.86,36649.0,170.4597,170.6846,170.2953,170.3126,36649.0
2017-11-01 12:40:00,196.86,197.23,196.57,196.73,17329.0,170.3126,170.6327,170.0617,170.2002,17329.0
2017-11-01 12:50:00,196.77,197.17,196.77,196.84,27849.0,170.2348,170.5808,170.2348,170.2953,27849.0
2017-11-01 13:00:00,196.86,197.02,196.51,196.51,17450.0,170.3126,170.4511,170.0098,170.0098,17450.0
2017-11-01 13:10:00,196.62,196.63,196.16,196.39,12840.0,170.105,170.1136,169.707,169.906,12840.0
2017-11-01 13:20:00,196.44,196.85,196.26,196.8,7056.0,169.9493,170.304,169.7935,170.2607,7056.0
2017-11-01 13:30:00,196.82,196.94,196.5,196.75,17496.0,170.278,170.3818,170.0012,170.2175,17496.0
2017-11-01 13:40:00,196.89,197.55,196.75,197.28,11632.0,170.3386,170.9096,170.2175,170.676,11632.0
2017-11-01 13:50:00,197.32,197.72,197.2,197.72,23094.0,170.7106,171.0567,170.6068,171.0567,23094.0
2017-11-01 14:00:00,197.69,197.71,197.07,197.25,29399.0,171.0307,171.048,170.4943,170.65,29399.0
2017-11-01 14:10:00,197.3,197.39,197.03,197.15,18647.0,170.6933,170.7712,170.4597,170.5635,18647.0
2017-11-01 14:20:00,197.09,197.2,196.69,196.7,11994.0,170.5116,170.6068,170.1656,170.1742,11994.0
2017-11-01 14:30:00,196.73,197.32,196.72,197.2,17509.0,170.2002,170.7106,170.1915,170.6068,17509.0
2017-11-01 14:40:00,197.07,197.2,197.03,197.15,14113.0,170.4943,170.6068,170.4597,170.5635,14113.0
2017-11-01 14:50:00,197.17,197.33,197.08,197.28,23135.0,170.5808,170.7192,170.503,170.676,23135.0
2017-11-01 15:00:00,197.2,197.24,196.35,197.01,43302.0,170.6068,170.6414,169.8714,170.4424,43302.0
2017-11-01 15:10:00,197.02,197.13,196.93,196.94,28324.0,170.4511,170.5462,170.3732,170.3818,28324.0
2017-11-01 15:20:00,196.91,196.91,196.37,196.44,35339.0,170.3559,170.3559,169.8887,169.9493,35339.0
2017-11-01 15:30:00,196.44,196.98,196.35,196.83,36805.0,169.9493,170.4164,169.8714,170.2867,36805.0
2017-11-01 15:40:00,196.82,196.88,196.24,196.3,51298.0,170.278,170.3299,169.7762,169.8281,51298.0
2017-11-01 15:50:00,196.38,196.39,194.98,195.19,139813.0,169.8974,169.906,168.6862,168.8678,139813.0
2017-11-02 09:30:00,195.87,196.92,195.54,196.92,29318.0,169.4561,170.3645,169.1706,170.3645,29318.0
2017-11-02 09:40:00,196.85,197.25,196.28,196.44,23179.0,170.304,170.65,169.8108,169.9493,23179.0
2017-11-02 09:50:00,196.16,197.14,196.13,196.97,13990.0,169.707,170.5549,169.6811,170.4078,13990.0
2017-11-02 10:00:00,196.99,197.33,196.43,196.66,8630.0,170.4251,170.7192,169.9406,170.1396,8630.0
2017-11-02 10:10:00,196.69,197.51,196.69,196.89,15737.0,170.1656,170.875,170.1656,170.3386,15737.0
2017-11-02 10:20:00,196.77,197.26,196.57,197.26,10276.0,170.2348,170.6587,170.0617,170.6587,10276.0
2017-11-02 10:30:00,197.23,197.48,197.02,197.48,18635.0,170.6327,170.849,170.4511,170.849,18635.0
2017-11-02 10:40:00,197.49,198.07,197.49,197.81,8072.0,170.8577,171.3595,170.8577,171.1345,8072.0
2017-11-02 10:50:00,197.85,198.11,197.7,198.11,10261.0,171.1691,171.3941,171.0394,171.3941,10261.0
2017-11-02 11:00:00,198.09,198.2,197.65,197.65,7202.0,171.3768,171.4719,170.9961,170.9961,7202.0
2017-11-02 11:10:00,197.73,197.73,197.13,197.21,4695.0,171.0653,171.0653,170.5462,170.6154,4695.0
2017-11-02 11:20:00,197.21,197.71,197.0,197.42,6065.0,170.6154,171.048,170.4337,170.7971,6065.0
2017-11-02 11:30:00,197.33,197.89,197.33,197.88,11841.0,170.7192,171.2037,170.7192,171.1951,11841.0
2017-11-02 11:40:00,197.87,198.32,197.87,198.02,16658.0,171.1864,171.5757,171.1864,171.3162,16658.0
2017-11-02 11:50:00,198.14,198.75,198.14,198.19,8309.0,171.42,171.9478,171.42,171.4633,8309.0
2017-11-02 12:00:00,198.33,199.08,198.29,198.85,8488.0,171.5844,172.2333,171.5498,172.0343,8488.0
2017-11-02 12:10:00,198.91,198.93,198.32,198.4,10476.0,172.0862,172.1035,171.5757,171.645,10476.0
2017-11-02 12:20:00,198.34,198.5,198.14,198.32,6825.0,171.593,171.7315,171.42,171.5757,6825.0
2017-11-02 12:30:00,198.43,198.73,198.34,198.73,7182.0,171.6709,171.9305,171.593,171.9305,7182.0
2017-11-02 12:40:00,198.73,198.75,198.57,198.63,7610.0,171.9305,171.9478,171.792,171.8439,7610.0
2017-11-02 12:50:00,198.66,198.93,198.53,198.81,6670.0,171.8699,172.1035,171.7574,171.9997,6670.0
2017-11-02 13:00:00,198.76,199.21,198.76,199.06,7984.0,171.9564,172.3457,171.9564,172.2159,7984.0
2017-11-02 13:10:00,199.13,199.92,199.13,199.78,9389.0,172.2765,172.96,172.2765,172.8389,9389.0
2017-11-02 13:20:00,199.86,199.96,199.65,199.96,8835.0,172.9081,172.9946,172.7264,172.9946,8835.0
2017-11-02 13:30:00,199.97,200.06,199.72,199.76,14502.0,173.0032,173.0811,172.7869,172.8216,14502.0
2017-11-02 13:40:00,199.82,199.93,199.47,199.62,7124.0,172.8735,172.9686,172.5707,172.7004,7124.0
2017-11-02 13:50:00,199.61,199.7,199.4,199.61,6613.0,172.6918,172.7696,172.5101,172.6918,6613.0
2017-11-02 14:00:00,199.49,199.67,199.47,199.59,5740.0,172.588,172.7437,172.5707,172.6745,5740.0
2017-11-02 14:10:00,199.62,199.77,199.44,199.66,7273.0,172.7004,172.8302,172.5447,172.735,7273.0
2017-11-02 14:20:00,199.7,199.94,199.54,199.94,6268.0,172.7696,172.9773,172.6312,172.9773,6268.0
2017-11-02 14:30:00,199.9,200.04,199.83,199.91,10880.0,172.9427,173.0638,172.8821,172.9513,10880.0
2017-11-02 14:40:00,199.92,199.92,199.63,199.69,8407.0,172.96,172.96,172.7091,172.761,8407.0
2017-11-02 14:50:00,199.67,199.75,199.4,199.46,17961.0,172.7437,172.8129,172.5101,172.562,17961.0
2017-11-02 15:00:00,199.45,199.57,199.27,199.47,11679.0,172.5534,172.6572,172.3976,172.5707,11679.0
2017-11-02 15:10:00,199.5,199.72,199.5,199.56,17719.0,172.5966,172.7869,172.5966,172.6485,17719.0
2017-11-02 15:20:00,199.52,199.66,199.46,199.52,15603.0,172.6139,172.735,172.562,172.6139,15603.0
2017-11-02 15:30:00,199.49,199.7,199.42,199.49,26138.0,172.588,172.7696,172.5274,172.588,26138.0
2017-11-02 15:40:00,199.49,199.73,199.47,199.49,46268.0,172.588,172.7956,172.5707,172.588,46268.0
2017-11-02 15:50:00,199.54,199.58,199.1,199.22,62558.0,172.6312,172.6658,172.2506,172.3544,62558.0
2017-11-03 09:30:00,199.51,199.61,199.25,199.28,22791.0,172.6053,172.6918,172.3803,172.4063,22791.0
2017-11-03 09:40:00,199.46,199.54,198.57,198.67,7475.0,172.562,172.6312,171.792,171.8785,7475.0
2017-11-03 09:50:00,198.55,199.27,198.55,199.16,7329.0,171.7747,172.3976,171.7747,172.3025,7329.0
2017-11-03 10:00:00,199.16,199.3,198.74,198.93,7170.0,172.3025,172.4236,171.9391,172.1035,7170.0
2017-11-03 10:10:00,198.81,199.06,198.71,199.06,11278.0,171.9997,172.2159,171.9131,172.2159,11278.0
2017-11-03 10:20:00,199.05,199.2,198.37,198.37,14256.0,172.2073,172.3371,171.619,171.619,14256.0
2017-11-03 10:30:00,198.4,199.18,198.4,199.12,16317.0,171.645,172.3198,171.645,172.2679,16317.0
2017-11-03 10:40:00,199.06,199.21,198.82,198.83,9115.0,172.2159,172.3457,172.0083,172.017,9115.0
2017-11-03 10:50:00,198.6,198.84,197.74,197.79,10846.0,171.818,172.0256,171.074,171.1172,10846.0
2017-11-03 11:00:00,197.7,198.35,197.65,198.34,7650.0,171.0394,171.6017,170.9961,171.593,7650.0
2017-11-03 11:10:00,198.28,198.88,198.18,198.87,11159.0,171.5411,172.0602,171.4546,172.0516,11159.0
2017-11-03 11:20:00,198.75,198.83,198.14,198.47,9325.0,171.9478,172.017,171.42,171.7055,9325.0
2017-11-03 11:30:00,198.5,198.58,198.11,198.39,11147.0,171.7315,171.8007,171.3941,171.6363,11147.0
2017-11-03 11:40:00,198.34,198.64,198.21,198.48,10760.0,171.593,171.8526,171.4806,171.7142,10760.0
2017-11-03 11:50:00,198.4,198.61,198.39,198.56,12621.0,171.645,171.8266,171.6363,171.7834,12621.0
2017-11-03 12:00:00,198.66,198.75,198.6,198.64,5534.0,171.8699,171.9478,171.818,171.8526,5534.0
2017-11-03 12:10:00,198.6,198.68,198.51,198.63,8365.0,171.818,171.8872,171.7401,171.8439,8365.0
2017-11-03 12:20:00,198.52,198.56,198.23,198.29,9495.0,171.7488,171.7834,171.4979,171.5498,9495.0
2017-11-03 12:30:00,198.21,198.66,198.21,198.5,9607.0,171.4806,171.8699,171.4806,171.7315,9607.0
2017-11-03 12:40:00,198.54,198.6,198.46,198.5,8282.0,171.7661,171.818,171.6969,171.7315,8282.0
2017-11-03 12:50:00,198.5,198.52,198.38,198.42,5315.0,171.7315,171.7488,171.6277,171.6623,5315.0
2017-11-03 13:00:00,198.43,198.87,198.43,198.78,5239.0,171.6709,172.0516,171.6709,171.9737,5239.0
2017-11-03 13:10:00,198.77,199.02,198.73,198.97,13031.0,171.9651,172.1813,171.9305,172.1381,13031.0
2017-11-03 13:20:00,198.96,199.09,198.74,198.84,10227.0,172.1294,172.2419,171.9391,172.0256,10227.0
2017-11-03 13:30:00,198.8,198.89,198.66,198.73,5152.0,171.991,172.0689,171.8699,171.9305,5152.0
2017-11-03 13:40:00,198.73,198.78,198.58,198.78,3626.0,171.9305,171.9737,171.8007,171.9737,3626.0
2017-11-03 13:50:00,198.68,198.83,198.66,198.77,4901.0,171.8872,172.017,171.8699,171.9651,4901.0
2017-11-03 14:00:00,198.76,198.9,198.63,198.83,6966.0,171.9564,172.0775,171.8439,172.017,6966.0
2017-11-03 14:10:00,198.85,198.91,198.75,198.9,6262.0,172.0343,172.0862,171.9478,172.0775,6262.0
2017-11-03 14:20:00,198.84,198.84,198.3,198.35,26697.0,172.0256,172.0256,171.5584,171.6017,26697.0
2017-11-03 14:30:00,198.36,198.49,198.32,198.49,8018.0,171.6103,171.7228,171.5757,171.7228,8018.0
2017-11-03 14:40:00,198.44,198.65,198.31,198.42,10393.0,171.6796,171.8612,171.5671,171.6623,10393.0
2017-11-03 14:50:00,198.47,198.62,198.38,198.56,7743.0,171.7055,171.8353,171.6277,171.7834,7743.0
2017-11-03 15:00:00,198.5,198.62,198.5,198.61,6707.0,171.7315,171.8353,171.7315,171.8266,6707.0
2017-11-03 15:10:00,198.59,198.68,198.47,198.68,17534.0,171.8093,171.8872,171.7055,171.8872,17534.0
2017-11-03 15:20:00,198.67,198.75,198.35,198.55,21804.0,171.8785,171.9478,171.6017,171.7747,21804.0
2017-11-03 15:30:00,198.6,198.6,198.34,198.52,17028.0,171.818,171.818,171.593,171.7488,17028.0
2017-11-03 15:40:00,198.5,198.65,198.45,198.65,25695.0,171.7315,171.8612,171.6882,171.8612,25695.0
2017-11-03 15:50:00,198.61,198.69,198.07,198.31,137440.0,171.8266,171.8958,171.3595,171.5671,137440.0
2017-11-06 09:30:00,197.66,198.38,196.44,196.83,18210.0,171.0047,171.6277,169.9493,170.2867,18210.0
2017-11-06 09:40:00,196.72,197.51,196.63,196.84,11913.0,170.1915,170.875,170.1136,170.2953,11913.0
2017-11-06 09:50:00,196.76,197.63,196.61,197.63,11867.0,170.2261,170.9788,170.0963,170.9788,11867.0
2017-11-06 10:00:00,197.55,197.72,197.29,197.51,36915.0,170.9096,171.0567,170.6846,170.875,36915.0
2017-11-06 10:10:00,197.48,197.59,197.21,197.44,19075.0,170.849,170.9442,170.6154,170.8144,19075.0
2017-11-06 10:20:00,197.51,197.89,197.31,197.75,20793.0,170.875,171.2037,170.7019,171.0826,20793.0
2017-11-06 10:30:00,197.74,197.92,197.56,197.56,10836.0,171.074,171.2297,170.9182,170.9182,10836.0
2017-11-06 10:40:00,197.59,197.93,197.53,197.88,13602.0,170.9442,171.2383,170.8923,171.1951,13602.0
2017-11-06 10:50:00,197.81,197.82,197.5,197.64,12367.0,171.1345,171.1432,170.8663,170.9874,12367.0
2017-11-06 11:00:00,197.6,197.7,197.44,197.47,6993.0,170.9528,171.0394,170.8144,170.8404,6993.0
2017-11-06 11:10:00,197.49,197.54,197.37,197.41,11625.0,170.8577,170.9009,170.7539,170.7885,11625.0
2017-11-06 11:20:00,197.41,197.52,197.34,197.45,18823.0,170.7885,170.8836,170.7279,170.8231,18823.0
2017-11-06 11:30:00,197.48,197.8,197.39,197.6,26884.0,170.849,171.1259,170.7712,170.9528,26884.0
2017-11-06 11:40:00,197.57,197.57,197.43,197.46,1351.0,170.9269,170.9269,170.8058,170.8317,1351.0
2017-11-06 11:50:00,197.51,197.51,197.11,197.28,8872.0,170.875,170.875,170.5289,170.676,8872.0
2017-11-06 12:00:00,197.25,197.29,197.15,197.24,5900.0,170.65,170.6846,170.5635,170.6414,5900.0
2017-11-06 12:10:00,197.26,197.28,197.14,197.15,3600.0,170.6587,170.676,170.5549,170.5635,3600.0
2017-11-06 12:20:00,197.17,197.2,197.03,197.12,4885.0,170.5808,170.6068,170.4597,170.5376,4885.0
2017-11-06 12:30:00,197.12,197.35,197.12,197.22,8718.0,170.5376,170.7365,170.5376,170.6241,8718.0
2017-11-06 12:40:00,197.22,197.26,197.07,197.07,7099.0,170.6241,170.6587,170.4943,170.4943,7099.0
2017-11-06 12:50:00,197.06,197.19,197.02,197.05,11954.0,170.4857,170.5981,170.4511,170.477,11954.0
2017-11-06 13:00:00,197.08,197.12,196.97,197.04,10395.0,170.503,170.5376,170.4078,170.4684,10395.0
2017-11-06 13:10:00,197.06,197.12,196.9,196.9,6134.0,170.4857,170.5376,170.3472,170.3472,6134.0
2017-11-06 13:20:00,197.0,197.01,196.82,196.82,5519.0,170.4337,170.4424,170.278,170.278,5519.0
2017-11-06 13:30:00,196.83,196.87,196.56,196.83,10402.0,170.2867,170.3213,170.0531,170.2867,10402.0
2017-11-06 13:40:00,196.87,196.92,196.79,196.85,5215.0,170.3213,170.3645,170.2521,170.304,5215.0
2017-11-06 13:50:00,196.87,196.93,196.86,196.92,7939.0,170.3213,170.3732,170.3126,170.3645,7939.0
2017-11-06 14:00:00,196.92,196.95,196.82,196.88,10126.0,170.3645,170.3905,170.278,170.3299,10126.0
2017-11-06 14:10:00,196.89,196.92,196.83,196.89,12121.0,170.3386,170.3645,170.2867,170.3386,12121.0
2017-11-06 14:20:00,196.91,196.92,196.73,196.77,10158.0,170.3559,170.3645,170.2002,170.2348,10158.0
2017-11-06 14:30:00,196.76,196.89,196.74,196.84,10047.0,170.2261,170.3386,170.2088,170.2953,10047.0
2017-11-06 14:40:00,196.87,196.93,196.77,196.86,17657.0,170.3213,170.3732,170.2348,170.3126,17657.0
2017-11-06 14:50:00,196.9,196.9,196.77,196.83,11078.0,170.3472,170.3472,170.2348,170.2867,11078.0
2017-11-06 15:00:00,196.83,196.96,196.81,196.89,17368.0,170.2867,170.3991,170.2694,170.3386,17368.0
2017-11-06 15:10:00,196.93,196.98,196.8,196.98,14898.0,170.3732,170.4164,170.2607,170.4164,14898.0
2017-11-06 15:20:00,197.01,197.07,196.85,196.87,14752.0,170.4424,170.4943,170.304,170.3213,14752.0
2017-11-06 15:30:00,196.87,197.07,196.84,196.96,30688.0,170.3213,170.4943,170.2953,170.3991,30688.0
2017-11-06 15:40:00,196.98,197.02,196.72,196.72,45685.0,170.4164,170.4511,170.1915,170.1915,45685.0
2017-11-06 15:50:00,196.71,197.03,196.44,196.96,94485.0,170.1829,170.4597,169.9493,170.3991,94485.0
2017-11-07 09:30:00,197.05,197.97,196.49,197.93,38020.0,170.477,171.2729,169.9925,171.2383,38020.0
2017-11-07 09:40:00,197.97,198.26,197.65,197.68,40447.0,171.2729,171.5238,170.9961,171.022,40447.0
2017-11-07 09:50:00,197.84,197.84,196.97,197.32,41691.0,171.1605,171.1605,170.4078,170.7106,41691.0
2017-11-07 10:00:00,197.38,197.92,197.36,197.87,23400.0,170.7625,171.2297,170.7452,171.1864,23400.0
2017-11-07 10:10:00,197.87,197.96,197.67,197.68,8252.0,171.1864,171.2643,171.0134,171.022,8252.0
2017-11-07 10:20:00,197.68,197.85,197.4,197.79,15149.0,171.022,171.1691,170.7798,171.1172,15149.0
2017-11-07 10:30:00,197.79,197.79,197.49,197.62,6503.0,171.1172,171.1172,170.8577,170.9701,6503.0
2017-11-07 10:40:00,197.62,197.72,197.49,197.58,9007.0,170.9701,171.0567,170.8577,170.9355,9007.0
2017-11-07 10:50:00,197.63,197.73,197.59,197.6,6549.0,170.9788,171.0653,170.9442,170.9528,6549.0
2017-11-07 11:00:00,197.66,198.23,197.66,198.23,11255.0,171.0047,171.4979,171.0047,171.4979,11255.0
2017-11-07 11:10:00,198.32,198.43,198.24,198.29,16571.0,171.5757,171.6709,171.5065,171.5498,16571.0
2017-11-07 11:20:00,198.4,198.42,198.19,198.3,8089.0,171.645,171.6623,171.4633,171.5584,8089.0
2017-11-07 11:30:00,198.32,198.43,198.11,198.11,8662.0,171.5757,171.6709,171.3941,171.3941,8662.0
2017-11-07 11:40:00,198.09,198.42,198.03,198.39,4738.0,171.3768,171.6623,171.3248,171.6363,4738.0
2017-11-07 11:50:00,198.37,198.41,197.9,198.08,11975.0,171.619,171.6536,171.2124,171.3681,11975.0
2017-11-07 12:00:00,198.09,198.42,198.0,198.33,3549.0,171.3768,171.6623,171.2989,171.5844,3549.0
2017-11-07 12:10:00,198.33,198.38,198.14,198.31,8047.0,171.5844,171.6277,171.42,171.5671,8047.0
2017-11-07 12:20:00,198.34,198.41,198.26,198.37,4458.0,171.593,171.6536,171.5238,171.619,4458.0
2017-11-07 12:30:00,198.36,198.5,198.27,198.5,6399.0,171.6103,171.7315,171.5325,171.7315,6399.0
2017-11-07 12:40:00,198.42,198.42,198.14,198.24,4446.0,171.6623,171.6623,171.42,171.5065,4446.0
2017-11-07 12:50:00,198.2,198.27,198.11,198.2,6786.0,171.4719,171.5325,171.3941,171.4719,6786.0
2017-11-07 13:00:00,198.17,198.39,198.17,198.34,7628.0,171.446,171.6363,171.446,171.593,7628.0
2017-11-07 13:10:00,198.42,198.46,198.34,198.46,8533.0,171.6623,171.6969,171.593,171.6969,8533.0
2017-11-07 13:20:00,198.4,198.48,198.36,198.48,6375.0,171.645,171.7142,171.6103,171.7142,6375.0
2017-11-07 13:30:00,198.5,198.52,198.32,198.37,9226.0,171.7315,171.7488,171.5757,171.619,9226.0
2017-11-07 13:40:00,198.38,198.47,198.35,198.43,7003.0,171.6277,171.7055,171.6017,171.6709,7003.0
2017-11-07 13:50:00,198.45,198.5,198.41,198.46,4439.0,171.6882,171.7315,171.6536,171.6969,4439.0
2017-11-07 14:00:00,198.43,198.57,198.43,198.54,10020.0,171.6709,171.792,171.6709,171.7661,10020.0
2017-11-07 14:10:00,198.53,198.55,198.06,198.06,10177.0,171.7574,171.7747,171.3508,171.3508,10177.0
2017-11-07 14:20:00,198.06,198.16,198.02,198.04,9841.0,171.3508,171.4373,171.3162,171.3335,9841.0
2017-11-07 14:30:00,198.09,198.22,198.04,198.22,10095.0,171.3768,171.4892,171.3335,171.4892,10095.0
2017-11-07 14:40:00,198.22,198.28,198.0,198.06,13614.0,171.4892,171.5411,171.2989,171.3508,13614.0
2017-11-07 14:50:00,198.05,198.12,198.02,198.1,10515.0,171.3422,171.4027,171.3162,171.3854,10515.0
2017-11-07 15:00:00,198.12,198.52,198.09,198.48,15809.0,171.4027,171.7488,171.3768,171.7142,15809.0
2017-11-07 15:10:00,198.5,199.19,198.42,199.19,29465.0,171.7315,172.3284,171.6623,172.3284,29465.0
2017-11-07 15:20:00,199.09,199.36,198.64,198.78,33287.0,172.2419,172.4755,171.8526,171.9737,33287.0
2017-11-07 15:30:00,198.78,200.97,198.71,200.3,105911.0,171.9737,173.8684,171.9131,173.2887,105911.0
2017-11-07 15:40:00,200.31,201.0,200.0,200.46,96079.0,173.2974,173.8943,173.0292,173.4272,96079.0
2017-11-07 15:50:00,200.46,201.07,200.2,200.83,109930.0,173.4272,173.9549,173.2022,173.7473,109930.0
2017-11-08 09:30:00,192.7,199.39,192.0,193.87,118342.0,166.7136,172.5014,166.108,167.7258,118342.0
2017-11-08 09:40:00,193.87,195.35,192.78,193.25,60297.0,167.7258,169.0063,166.7828,167.1895,60297.0
2017-11-08 09:50:00,193.32,195.03,193.01,194.81,55153.0,167.25,168.7294,166.9818,168.5391,55153.0
2017-11-08 10:00:00,194.81,195.86,194.05,195.15,44666.0,168.5391,169.4475,167.8816,168.8332,44666.0
2017-11-08 10:10:00,194.91,195.19,194.54,195.03,45708.0,168.6256,168.8678,168.3055,168.7294,45708.0
2017-11-08 10:20:00,195.1,195.88,195.02,195.46,30316.0,168.79,169.4648,168.7208,169.1014,30316.0
2017-11-08 10:30:00,195.46,196.77,195.38,196.75,32328.0,169.1014,170.2348,169.0322,170.2175,32328.0
2017-11-08 10:40:00,196.77,196.77,195.63,196.27,38738.0,170.2348,170.2348,169.2485,169.8022,38738.0
2017-11-08 10:50:00,196.27,196.62,195.9,196.22,26621.0,169.8022,170.105,169.4821,169.7589,26621.0
2017-11-08 11:00:00,196.18,196.21,195.65,195.74,11016.0,169.7243,169.7503,169.2658,169.3437,11016.0
2017-11-08 11:10:00,195.73,195.86,194.79,195.14,15912.0,169.335,169.4475,168.5218,168.8246,15912.0
2017-11-08 11:20:00,195.14,195.42,194.8,194.8,19484.0,168.8246,169.0668,168.5304,168.5304,19484.0
2017-11-08 11:30:00,195.01,195.35,194.6,195.19,10848.0,168.7121,169.0063,168.3574,168.8678,10848.0
2017-11-08 11:40:00,195.23,195.42,194.63,195.24,20651.0,168.9024,169.0668,168.3834,168.9111,20651.0
2017-11-08 11:50:00,195.14,195.74,194.83,195.69,29643.0,168.8246,169.3437,168.5564,169.3004,29643.0
2017-11-08 12:00:00,195.77,195.86,195.46,195.65,15261.0,169.3696,169.4475,169.1014,169.2658,15261.0
2017-11-08 12:10:00,195.6,195.75,195.46,195.64,13277.0,169.2225,169.3523,169.1014,169.2572,13277.0
2017-11-08 12:20:00,195.63,195.9,195.28,195.61,9053.0,169.2485,169.4821,168.9457,169.2312,9053.0
2017-11-08 12:30:00,195.66,195.66,195.23,195.28,7211.0,169.2745,169.2745,168.9024,168.9457,7211.0
2017-11-08 12:40:00,195.23,195.25,195.1,195.13,6138.0,168.9024,168.9197,168.79,168.8159,6138.0
2017-11-08 12:50:00,195.03,195.37,195.0,195.13,8558.0,168.7294,169.0236,168.7035,168.8159,8558.0
2017-11-08 13:00:00,195.1,195.32,194.5,194.53,31486.0,168.79,168.9803,168.2709,168.2968,31486.0
2017-11-08 13:10:00,194.64,194.7,194.07,194.15,35212.0,168.392,168.4439,167.8989,167.9681,35212.0
2017-11-08 13:20:00,194.09,194.33,194.0,194.0,33378.0,167.9162,168.1238,167.8383,167.8383,33378.0
2017-11-08 13:30:00,194.0,194.07,193.4,193.81,35342.0,167.8383,167.8989,167.3192,167.6739,35342.0
2017-11-08 13:40:00,193.86,194.29,193.86,193.9,20401.0,167.7172,168.0892,167.7172,167.7518,20401.0
2017-11-08 13:50:00,193.87,194.13,193.86,194.06,11223.0,167.7258,167.9508,167.7172,167.8902,11223.0
2017-11-08 14:00:00,194.06,194.19,193.97,194.01,10419.0,167.8902,168.0027,167.8124,167.847,10419.0
2017-11-08 14:10:00,193.99,194.37,193.93,194.36,11083.0,167.8297,168.1584,167.7778,168.1498,11083.0
2017-11-08 14:20:00,194.36,194.56,194.26,194.55,20857.0,168.1498,168.3228,168.0632,168.3141,20857.0
2017-11-08 14:30:00,194.56,194.78,194.43,194.5,23426.0,168.3228,168.5131,168.2103,168.2709,23426.0
2017-11-08 14:40:00,194.45,194.6,194.37,194.58,9218.0,168.2276,168.3574,168.1584,168.3401,9218.0
2017-11-08 14:50:00,194.61,194.61,194.39,194.44,12599.0,168.366,168.366,168.1757,168.219,12599.0
2017-11-08 15:00:00,194.46,194.53,194.38,194.47,9763.0,168.2363,168.2968,168.1671,168.2449,9763.0
2017-11-08 15:10:00,194.48,194.58,194.45,194.57,6894.0,168.2536,168.3401,168.2276,168.3314,6894.0
2017-11-08 15:20:00,194.56,194.6,194.45,194.58,13917.0,168.3228,168.3574,168.2276,168.3401,13917.0
2017-11-08 15:30:00,194.56,194.75,194.54,194.68,24709.0,168.3228,168.4872,168.3055,168.4266,24709.0
2017-11-08 15:40:00,194.64,194.64,194.01,194.01,43199.0,168.392,168.392,167.847,167.847,43199.0
2017-11-08 15:50:00,194.01,194.07,193.54,193.59,90348.0,167.847,167.8989,167.4403,167.4836,90348.0
2017-11-09 09:30:00,192.68,192.68,190.29,190.76,35491.0,166.6963,166.6963,164.6286,165.0352,35491.0
2017-11-09 09:40:00,191.03,191.04,190.01,190.1,21827.0,165.2688,165.2775,164.3864,164.4642,21827.0
2017-11-09 09:50:00,190.1,190.97,190.06,190.33,17898.0,164.4642,165.2169,164.4296,164.6632,17898.0
2017-11-09 10:00:00,190.43,191.55,190.41,191.55,13526.0,164.7497,165.7187,164.7324,165.7187,13526.0
2017-11-09 10:10:00,191.79,192.54,191.25,192.33,35708.0,165.9263,166.5752,165.4592,166.3935,35708.0
2017-11-09 10:20:00,192.62,192.97,191.39,191.57,12900.0,166.6444,166.9472,165.5803,165.736,12900.0
2017-11-09 10:30:00,191.38,191.74,190.55,190.61,18502.0,165.5716,165.8831,164.8536,164.9055,18502.0
2017-11-09 10:40:00,190.65,191.78,190.59,191.78,11663.0,164.9401,165.9177,164.8882,165.9177,11663.0
2017-11-09 10:50:00,191.78,192.82,191.57,192.74,11811.0,165.9177,166.8174,165.736,166.7482,11811.0
2017-11-09 11:00:00,192.5,193.13,192.38,192.78,15630.0,166.5406,167.0856,166.4368,166.7828,15630.0
2017-11-09 11:10:00,192.87,192.87,192.5,192.62,15859.0,166.8607,166.8607,166.5406,166.6444,15859.0
2017-11-09 11:20:00,192.73,192.86,191.6,192.04,9160.0,166.7396,166.852,165.762,166.1426,9160.0
2017-11-09 11:30:00,191.93,192.05,191.34,191.6,11412.0,166.0475,166.1513,165.537,165.762,11412.0
2017-11-09 11:40:00,191.5,191.78,190.79,190.79,6203.0,165.6754,165.9177,165.0612,165.0612,6203.0
2017-11-09 11:50:00,190.69,191.17,190.41,190.88,10596.0,164.9747,165.3899,164.7324,165.1391,10596.0
2017-11-09 12:00:00,190.9,191.09,190.48,190.97,7200.0,165.1564,165.3207,164.793,165.2169,7200.0
2017-11-09 12:10:00,190.84,190.84,189.78,190.19,10058.0,165.1044,165.1044,164.1874,164.5421,10058.0
2017-11-09 12:20:00,190.23,190.51,190.11,190.25,10051.0,164.5767,164.819,164.4729,164.594,10051.0
2017-11-09 12:30:00,190.25,190.42,190.05,190.13,16669.0,164.594,164.7411,164.421,164.4902,16669.0
2017-11-09 12:40:00,190.15,190.15,189.51,189.8,19343.0,164.5075,164.5075,163.9538,164.2047,19343.0
2017-11-09 12:50:00,189.7,190.35,189.69,190.11,11564.0,164.1182,164.6805,164.1095,164.4729,11564.0
2017-11-09 13:00:00,190.14,190.22,189.75,189.77,8005.0,164.4988,164.5681,164.1614,164.1787,8005.0
2017-11-09 13:10:00,189.79,190.32,189.75,190.3,14826.0,164.196,164.6546,164.1614,164.6373,14826.0
2017-11-09 13:20:00,190.36,190.63,190.15,190.61,15198.0,164.6892,164.9228,164.5075,164.9055,15198.0
2017-11-09 13:30:00,190.75,190.86,190.16,190.21,12872.0,165.0266,165.1218,164.5162,164.5594,12872.0
2017-11-09 13:40:00,190.17,190.51,190.17,190.43,8853.0,164.5248,164.819,164.5248,164.7497,8853.0
2017-11-09 13:50:00,190.48,191.01,190.45,190.73,16409.0,164.793,165.2515,164.767,165.0093,16409.0
2017-11-09 14:00:00,190.67,191.36,190.66,190.83,10304.0,164.9574,165.5543,164.9487,165.0958,10304.0
2017-11-09 14:10:00,190.81,190.81,190.02,190.49,11809.0,165.0785,165.0785,164.395,164.8016,11809.0
2017-11-09 14:20:00,190.37,190.46,189.79,189.8,16373.0,164.6978,164.7757,164.196,164.2047,16373.0
2017-11-09 14:30:00,189.8,190.1,189.79,189.8,11531.0,164.2047,164.4642,164.196,164.2047,11531.0
2017-11-09 14:40:00,189.79,189.97,189.73,189.78,17502.0,164.196,164.3518,164.1441,164.1874,17502.0
2017-11-09 14:50:00,189.91,189.92,189.5,189.85,16000.0,164.2999,164.3085,163.9452,164.248,16000.0
2017-11-09 15:00:00,189.95,190.12,189.69,190.06,16279.0,164.3345,164.4815,164.1095,164.4296,16279.0
2017-11-09 15:10:00,190.04,190.05,189.54,189.61,12384.0,164.4123,164.421,163.9798,164.0403,12384.0
2017-11-09 15:20:00,189.57,189.74,189.35,189.62,34966.0,164.0057,164.1528,163.8154,164.049,34966.0
2017-11-09 15:30:00,189.67,190.0,189.38,189.77,24251.0,164.0922,164.3777,163.8413,164.1787,24251.0
2017-11-09 15:40:00,189.84,189.97,189.51,189.6,39016.0,164.2393,164.3518,163.9538,164.0317,39016.0
2017-11-09 15:50:00,189.66,190.07,189.61,189.87,74505.0,164.0836,164.4383,164.0403,164.2653,74505.0
2017-11-10 09:30:00,189.75,189.75,188.31,189.0,8852.0,164.8731,164.8731,163.6219,164.2214,8852.0
2017-11-10 09:40:00,188.95,189.6,188.74,189.59,2900.0,164.178,164.7428,163.9955,164.7341,2900.0
2017-11-10 09:50:00,189.57,189.73,189.27,189.64,7200.0,164.7167,164.8557,164.456,164.7775,7200.0
2017-11-10 10:00:00,189.53,190.7,189.5,190.7,17197.0,164.682,165.6986,164.6559,165.6986,17197.0
2017-11-10 10:10:00,190.75,191.38,190.56,191.23,8807.0,165.742,166.2894,165.5769,166.1591,8807.0
2017-11-10 10:20:00,191.39,191.74,190.75,190.95,15589.0,166.2981,166.6022,165.742,165.9158,15589.0
2017-11-10 10:30:00,190.82,191.05,190.56,190.7,7089.0,165.8028,166.0027,165.5769,165.6986,7089.0
2017-11-10 10:40:00,190.82,191.3,190.82,191.25,7003.0,165.8028,166.2199,165.8028,166.1765,7003.0
2017-11-10 10:50:00,191.33,191.33,190.86,191.17,7562.0,166.246,166.246,165.8376,166.1069,7562.0
2017-11-10 11:00:00,191.27,191.6,191.01,191.6,8569.0,166.1938,166.4806,165.9679,166.4806,8569.0
2017-11-10 11:10:00,191.65,192.01,191.52,191.73,6820.0,166.524,166.8368,166.4111,166.5935,6820.0
2017-11-10 11:20:00,191.67,192.09,191.45,191.81,7562.0,166.5414,166.9063,166.3502,166.663,7562.0
2017-11-10 11:30:00,191.89,191.99,191.72,191.84,5604.0,166.7325,166.8194,166.5848,166.6891,5604.0
2017-11-10 11:40:00,191.79,191.99,191.76,191.81,5049.0,166.6457,166.8194,166.6196,166.663,5049.0
2017-11-10 11:50:00,191.75,191.82,191.45,191.65,8681.0,166.6109,166.6717,166.3502,166.524,8681.0
2017-11-10 12:00:00,191.66,191.89,191.54,191.78,8614.0,166.5327,166.7325,166.4284,166.637,8614.0
2017-11-10 12:10:00,191.81,191.95,191.69,191.86,8263.0,166.663,166.7847,166.5588,166.7065,8263.0
2017-11-10 12:20:00,191.92,192.03,191.77,191.83,7034.0,166.7586,166.8542,166.6283,166.6804,7034.0
2017-11-10 12:30:00,191.99,191.99,191.69,191.89,5100.0,166.8194,166.8194,166.5588,166.7325,5100.0
2017-11-10 12:40:00,191.89,191.95,191.71,191.79,7700.0,166.7325,166.7847,166.5761,166.6457,7700.0
2017-11-10 12:50:00,191.72,191.87,191.59,191.59,4920.0,166.5848,166.7152,166.4719,166.4719,4920.0
2017-11-10 13:00:00,191.68,191.82,191.45,191.82,13585.0,166.5501,166.6717,166.3502,166.6717,13585.0
2017-11-10 13:10:00,191.73,191.91,191.71,191.91,5400.0,166.5935,166.7499,166.5761,166.7499,5400.0
2017-11-10 13:20:00,191.9,191.92,191.8,191.88,2850.0,166.7412,166.7586,166.6543,166.7239,2850.0
2017-11-10 13:30:00,191.85,191.92,191.6,191.61,4691.0,166.6978,166.7586,166.4806,166.4893,4691.0
2017-11-10 13:40:00,191.57,191.75,191.52,191.69,6534.0,166.4545,166.6109,166.4111,166.5588,6534.0
2017-11-10 13:50:00,191.77,191.91,191.7,191.91,4721.0,166.6283,166.7499,166.5675,166.7499,4721.0
2017-11-10 14:00:00,191.84,192.19,191.84,192.19,12201.0,166.6891,166.9932,166.6891,166.9932,12201.0
2017-11-10 14:10:00,192.21,192.72,192.21,192.47,11589.0,167.0106,167.4537,167.0106,167.2365,11589.0
2017-11-10 14:20:00,192.63,192.68,192.54,192.59,3700.0,167.3755,167.419,167.2973,167.3408,3700.0
2017-11-10 14:30:00,192.65,192.69,192.47,192.55,5554.0,167.3929,167.4277,167.2365,167.306,5554.0
2017-11-10 14:40:00,192.53,192.55,192.24,192.27,6903.0,167.2886,167.306,167.0367,167.0627,6903.0
2017-11-10 14:50:00,192.31,192.76,192.31,192.71,4700.0,167.0975,167.4885,167.0975,167.445,4700.0
2017-11-10 15:00:00,192.71,192.71,192.34,192.43,8063.0,167.445,167.445,167.1236,167.2018,8063.0
2017-11-10 15:10:00,192.33,192.83,192.28,192.75,12498.0,167.1149,167.5493,167.0714,167.4798,12498.0
2017-11-10 15:20:00,192.75,192.95,192.68,192.95,8917.0,167.4798,167.6536,167.419,167.6536,8917.0
2017-11-10 15:30:00,192.89,192.99,192.8,192.87,22452.0,167.6014,167.6883,167.5232,167.5841,22452.0
2017-11-10 15:40:00,192.88,193.0,192.78,192.81,32822.0,167.5928,167.697,167.5059,167.5319,32822.0
2017-11-10 15:50:00,192.77,192.84,192.54,192.64,48481.0,167.4972,167.558,167.2973,167.3842,48481.0
2017-11-13 09:30:00,191.72,191.72,190.45,191.24,52487.0,166.5848,166.5848,165.4813,166.1678,52487.0
2017-11-13 09:40:00,191.24,191.71,191.0,191.0,8749.0,166.1678,166.5761,165.9592,165.9592,8749.0
2017-11-13 09:50:00,190.93,191.74,190.77,190.77,16381.0,165.8984,166.6022,165.7594,165.7594,16381.0
2017-11-13 10:00:00,191.0,191.0,190.13,190.43,11292.0,165.9592,165.9592,165.2033,165.464,11292.0
2017-11-13 10:10:00,190.53,191.02,190.12,190.63,8441.0,165.5509,165.9766,165.1946,165.6377,8441.0
2017-11-13 10:20:00,190.54,190.97,190.47,190.61,6400.0,165.5595,165.9332,165.4987,165.6204,6400.0
2017-11-13 10:30:00,190.61,191.22,190.61,191.22,12272.0,165.6204,166.1504,165.6204,166.1504,12272.0
2017-11-13 10:40:00,191.22,191.43,190.98,191.2,6815.0,166.1504,166.3329,165.9419,166.133,6815.0
2017-11-13 10:50:00,191.3,191.45,190.95,191.09,13641.0,166.2199,166.3502,165.9158,166.0374,13641.0
2017-11-13 11:00:00,191.08,191.42,190.86,191.3,7534.0,166.0287,166.3242,165.8376,166.2199,7534.0
2017-11-13 11:10:00,191.36,192.15,191.36,192.09,14901.0,166.272,166.9585,166.272,166.9063,14901.0
2017-11-13 11:20:00,192.0,192.53,191.77,192.46,13931.0,166.8281,167.2886,166.6283,167.2278,13931.0
2017-11-13 11:30:00,192.51,192.51,191.94,191.98,4666.0,167.2713,167.2713,166.776,166.8108,4666.0
2017-11-13 11:40:00,192.01,192.19,192.01,192.14,6775.0,166.8368,166.9932,166.8368,166.9498,6775.0
2017-11-13 11:50:00,192.2,192.65,192.17,192.65,7700.0,167.0019,167.3929,166.9758,167.3929,7700.0
2017-11-13 12:00:00,192.66,193.05,192.66,192.97,8785.0,167.4016,167.7405,167.4016,167.671,8785.0
2017-11-13 12:10:00,193.01,193.05,192.66,192.72,5849.0,167.7057,167.7405,167.4016,167.4537,5849.0
2017-11-13 12:20:00,192.75,192.78,192.65,192.75,4636.0,167.4798,167.5059,167.3929,167.4798,4636.0
2017-11-13 12:30:00,192.73,192.74,192.59,192.69,3059.0,167.4624,167.4711,167.3408,167.4277,3059.0
2017-11-13 12:40:00,192.71,192.77,192.66,192.66,3500.0,167.445,167.4972,167.4016,167.4016,3500.0
2017-11-13 12:50:00,192.75,192.91,192.72,192.91,3704.0,167.4798,167.6188,167.4537,167.6188,3704.0
2017-11-13 13:00:00,192.96,193.01,192.8,192.82,7200.0,167.6623,167.7057,167.5232,167.5406,7200.0
2017-11-13 13:10:00,192.85,193.01,192.82,192.9,5365.0,167.5667,167.7057,167.5406,167.6101,5365.0
2017-11-13 13:20:00,192.96,193.0,192.87,192.98,2289.0,167.6623,167.697,167.5841,167.6796,2289.0
2017-11-13 13:30:00,192.98,193.05,192.88,192.94,4800.0,167.6796,167.7405,167.5928,167.6449,4800.0
2017-11-13 13:40:00,192.9,192.92,192.81,192.82,6162.0,167.6101,167.6275,167.5319,167.5406,6162.0
2017-11-13 13:50:00,192.81,192.81,192.68,192.77,6705.0,167.5319,167.5319,167.419,167.4972,6705.0
2017-11-13 14:00:00,192.8,192.81,192.48,192.58,10448.0,167.5232,167.5319,167.2452,167.3321,10448.0
2017-11-13 14:10:00,192.59,192.94,192.59,192.94,5571.0,167.3408,167.6449,167.3408,167.6449,5571.0
2017-11-13 14:20:00,192.94,193.12,192.9,193.05,12314.0,167.6449,167.8013,167.6101,167.7405,12314.0
2017-11-13 14:30:00,193.07,193.13,192.78,192.82,5655.0,167.7578,167.81,167.5059,167.5406,5655.0
2017-11-13 14:40:00,192.82,192.82,192.44,192.72,30425.0,167.5406,167.5406,167.2104,167.4537,30425.0
2017-11-13 14:50:00,192.8,192.93,192.72,192.77,11525.0,167.5232,167.6362,167.4537,167.4972,11525.0
2017-11-13 15:00:00,192.79,192.95,192.77,192.81,6280.0,167.5146,167.6536,167.4972,167.5319,6280.0
2017-11-13 15:10:00,192.83,192.93,192.76,192.81,14905.0,167.5493,167.6362,167.4885,167.5319,14905.0
2017-11-13 15:20:00,192.86,192.9,192.63,192.7,10619.0,167.5754,167.6101,167.3755,167.4364,10619.0
2017-11-13 15:30:00,192.7,192.8,192.64,192.65,16749.0,167.4364,167.5232,167.3842,167.3929,16749.0
2017-11-13 15:40:00,192.63,192.66,192.22,192.31,21966.0,167.3755,167.4016,167.0193,167.0975,21966.0
2017-11-13 15:50:00,192.33,192.6,192.18,192.56,61082.0,167.1149,167.3495,166.9845,167.3147,61082.0
2017-11-14 09:30:00,191.82,192.24,190.93,191.55,16330.0,166.6717,167.0367,165.8984,166.4371,16330.0
2017-11-14 09:40:00,191.73,192.12,191.54,192.05,6106.0,166.5935,166.9324,166.4284,166.8716,6106.0
2017-11-14 09:50:00,191.94,192.13,190.94,191.0,25401.0,166.776,166.9411,165.9071,165.9592,25401.0
2017-11-14 10:00:00,190.75,191.33,190.72,191.18,12348.0,165.742,166.246,165.7159,166.1156,12348.0
2017-11-14 10:10:00,191.14,191.54,190.91,191.12,6316.0,166.0809,166.4284,165.881,166.0635,6316.0
2017-11-14 10:20:00,191.25,191.46,190.81,190.98,10935.0,166.1765,166.3589,165.7941,165.9419,10935.0
2017-11-14 10:30:00,190.98,191.52,190.87,191.41,9842.0,165.9419,166.4111,165.8463,166.3155,9842.0
2017-11-14 10:40:00,191.57,191.89,191.53,191.89,7000.0,166.4545,166.7325,166.4197,166.7325,7000.0
2017-11-14 10:50:00,191.89,192.38,191.74,191.78,11571.0,166.7325,167.1583,166.6022,166.637,11571.0
2017-11-14 11:00:00,191.69,191.96,191.52,191.56,5301.0,166.5588,166.7934,166.4111,166.4458,5301.0
2017-11-14 11:10:00,191.57,191.86,191.35,191.85,7562.0,166.4545,166.7065,166.2633,166.6978,7562.0
2017-11-14 11:20:00,191.76,191.83,191.35,191.52,6225.0,166.6196,166.6804,166.2633,166.4111,6225.0
2017-11-14 11:30:00,191.49,191.81,191.36,191.81,12809.0,166.385,166.663,166.272,166.663,12809.0
2017-11-14 11:40:00,191.83,191.91,191.63,191.78,11378.0,166.6804,166.7499,166.5066,166.637,11378.0
2017-11-14 11:50:00,191.78,191.81,191.51,191.55,11100.0,166.637,166.663,166.4024,166.4371,11100.0
2017-11-14 12:00:00,191.53,191.59,191.39,191.53,7245.0,166.4197,166.4719,166.2981,166.4197,7245.0
2017-11-14 12:10:00,191.53,191.6,191.47,191.6,7651.0,166.4197,166.4806,166.3676,166.4806,7651.0
2017-11-14 12:20:00,191.6,191.99,191.48,191.94,6350.0,166.4806,166.8194,166.3763,166.776,6350.0
2017-11-14 12:30:00,191.9,191.95,191.83,191.89,4036.0,166.7412,166.7847,166.6804,166.7325,4036.0
2017-11-14 12:40:00,191.9,192.43,191.86,192.12,7354.0,166.7412,167.2018,166.7065,166.9324,7354.0
2017-11-14 12:50:00,192.11,192.18,191.6,191.81,5000.0,166.9237,166.9845,166.4806,166.663,5000.0
2017-11-14 13:00:00,191.85,191.86,191.62,191.84,4300.0,166.6978,166.7065,166.4979,166.6891,4300.0
2017-11-14 13:10:00,191.85,192.09,191.84,191.91,5014.0,166.6978,166.9063,166.6891,166.7499,5014.0
2017-11-14 13:20:00,191.9,192.06,191.88,192.04,4100.0,166.7412,166.8803,166.7239,166.8629,4100.0
2017-11-14 13:30:00,192.08,192.1,191.76,191.84,6264.0,166.8976,166.915,166.6196,166.6891,6264.0
2017-11-14 13:40:00,191.84,192.1,191.84,192.04,4475.0,166.6891,166.915,166.6891,166.8629,4475.0
2017-11-14 13:50:00,192.04,192.07,191.95,192.03,5900.0,166.8629,166.889,166.7847,166.8542,5900.0
2017-11-14 14:00:00,191.97,192.25,191.94,192.24,5446.0,166.8021,167.0454,166.776,167.0367,5446.0
2017-11-14 14:10:00,192.23,192.29,191.79,191.79,15950.0,167.028,167.0801,166.6457,166.6457,15950.0
2017-11-14 14:20:00,191.71,191.98,191.6,191.91,17640.0,166.5761,166.8108,166.4806,166.7499,17640.0
2017-11-14 14:30:00,191.78,191.91,191.75,191.8,5981.0,166.637,166.7499,166.6109,166.6543,5981.0
2017-11-14 14:40:00,191.77,191.9,191.72,191.81,3500.0,166.6283,166.7412,166.5848,166.663,3500.0
2017-11-14 14:50:00,191.87,192.08,191.84,192.06,6269.0,166.7152,166.8976,166.6891,166.8803,6269.0
2017-11-14 15:00:00,192.07,192.07,191.81,191.86,14765.0,166.889,166.889,166.663,166.7065,14765.0
2017-11-14 15:10:00,191.8,191.84,191.69,191.82,8301.0,166.6543,166.6891,166.5588,166.6717,8301.0
2017-11-14 15:20:00,191.82,191.82,191.65,191.65,7874.0,166.6717,166.6717,166.524,166.524,7874.0
2017-11-14 15:30:00,191.67,191.9,191.67,191.74,13744.0,166.5414,166.7412,166.5414,166.6022,13744.0
2017-11-14 15:40:00,191.72,191.96,191.62,191.74,19655.0,166.5848,166.7934,166.4979,166.6022,19655.0
2017-11-14 15:50:00,191.75,191.99,191.46,191.64,68190.0,166.6109,166.8194,166.3589,166.5153,68190.0
2017-11-15 09:30:00,190.46,190.46,188.87,189.03,21768.0,165.49,165.49,164.1085,164.2475,21768.0
2017-11-15 09:40:00,188.99,189.86,188.94,189.7,19756.0,164.2127,164.9687,164.1693,164.8297,19756.0
2017-11-15 09:50:00,189.69,189.9,189.52,189.79,13066.0,164.821,165.0034,164.6733,164.9079,13066.0
2017-11-15 10:00:00,189.83,190.14,189.66,189.84,7181.0,164.9426,165.212,164.7949,164.9513,7181.0
2017-11-15 10:10:00,189.83,189.83,189.01,189.16,8566.0,164.9426,164.9426,164.2301,164.3605,8566.0
2017-11-15 10:20:00,189.17,189.22,188.94,188.94,3234.0,164.3692,164.4126,164.1693,164.1693,3234.0
2017-11-15 10:30:00,188.94,189.25,188.92,189.05,8945.0,164.1693,164.4387,164.1519,164.2649,8945.0
2017-11-15 10:40:00,189.03,189.23,188.97,189.03,8910.0,164.2475,164.4213,164.1954,164.2475,8910.0
2017-11-15 10:50:00,189.0,189.41,189.0,189.41,7203.0,164.2214,164.5777,164.2214,164.5777,7203.0
2017-11-15 11:00:00,189.44,189.44,188.95,189.12,11968.0,164.6038,164.6038,164.178,164.3257,11968.0
2017-11-15 11:10:00,189.13,189.26,188.96,189.06,5772.0,164.3344,164.4474,164.1867,164.2736,5772.0
2017-11-15 11:20:00,189.06,189.14,188.8,188.8,3904.0,164.2736,164.3431,164.0477,164.0477,3904.0
2017-11-15 11:30:00,188.83,188.92,188.76,188.86,4649.0,164.0737,164.1519,164.0129,164.0998,4649.0
2017-11-15 11:40:00,188.84,188.91,188.66,188.75,6576.0,164.0824,164.1432,163.926,164.0042,6576.0
2017-11-15 11:50:00,188.84,189.37,188.84,189.35,5540.0,164.0824,164.5429,164.0824,164.5256,5540.0
2017-11-15 12:00:00,189.16,189.18,188.72,188.9,4021.0,164.3605,164.3778,163.9781,164.1345,4021.0
2017-11-15 12:10:00,188.93,188.93,188.62,188.63,4587.0,164.1606,164.1606,163.8913,163.8999,4587.0
2017-11-15 12:20:00,188.68,188.79,188.6,188.61,6569.0,163.9434,164.039,163.8739,163.8826,6569.0
2017-11-15 12:30:00,188.62,188.76,188.53,188.68,7586.0,163.8913,164.0129,163.8131,163.9434,7586.0
2017-11-15 12:40:00,188.65,188.7,188.44,188.52,7650.0,163.9173,163.9608,163.7349,163.8044,7650.0
2017-11-15 12:50:00,188.52,188.72,188.52,188.66,5554.0,163.8044,163.9781,163.8044,163.926,5554.0
2017-11-15 13:00:00,188.66,188.68,188.5,188.56,10336.0,163.926,163.9434,163.787,163.8391,10336.0
2017-11-15 13:10:00,188.57,188.69,188.49,188.51,7082.0,163.8478,163.9521,163.7783,163.7957,7082.0
2017-11-15 13:20:00,188.51,188.52,188.21,188.24,22927.0,163.7957,163.8044,163.535,163.5611,22927.0
2017-11-15 13:30:00,188.24,188.45,188.21,188.25,6476.0,163.5611,163.7435,163.535,163.5698,6476.0
2017-11-15 13:40:00,188.23,188.24,188.11,188.13,5247.0,163.5524,163.5611,163.4481,163.4655,5247.0
2017-11-15 13:50:00,188.18,188.18,187.79,187.79,10459.0,163.5089,163.5089,163.1701,163.1701,10459.0
2017-11-15 14:00:00,187.81,188.21,187.65,188.17,11130.0,163.1875,163.535,163.0484,163.5003,11130.0
2017-11-15 14:10:00,188.17,188.2,188.04,188.11,10945.0,163.5003,163.5263,163.3873,163.4481,10945.0
2017-11-15 14:20:00,188.14,188.27,187.96,188.18,9673.0,163.4742,163.5871,163.3178,163.5089,9673.0
2017-11-15 14:30:00,188.21,188.3,188.17,188.3,11984.0,163.535,163.6132,163.5003,163.6132,11984.0
2017-11-15 14:40:00,188.45,188.56,188.36,188.49,8524.0,163.7435,163.8391,163.6653,163.7783,8524.0
2017-11-15 14:50:00,188.53,188.54,188.24,188.32,18797.0,163.8131,163.8217,163.5611,163.6306,18797.0
2017-11-15 15:00:00,188.25,188.6,188.16,188.43,26422.0,163.5698,163.8739,163.4916,163.7262,26422.0
2017-11-15 15:10:00,188.46,188.62,188.34,188.58,17607.0,163.7522,163.8913,163.648,163.8565,17607.0
2017-11-15 15:20:00,188.56,188.59,188.24,188.37,12022.0,163.8391,163.8652,163.5611,163.674,12022.0
2017-11-15 15:30:00,188.39,188.66,188.38,188.6,26699.0,163.6914,163.926,163.6827,163.8739,26699.0
2017-11-15 15:40:00,188.59,188.64,188.46,188.53,30138.0,163.8652,163.9086,163.7522,163.8131,30138.0
2017-11-15 15:50:00,188.51,188.88,188.32,188.73,65922.0,163.7957,164.1172,163.6306,163.9868,65922.0
2017-11-16 09:30:00,200.0,201.98,195.8,199.12,357162.0,173.7793,175.4997,170.1299,173.0147,357162.0
2017-11-16 09:40:00,199.0,200.89,198.53,199.93,127154.0,172.9104,174.5526,172.502,173.7185,127154.0
2017-11-16 09:50:00,199.95,200.44,199.0,199.0,66853.0,173.7359,174.1616,172.9104,172.9104,66853.0
2017-11-16 10:00:00,198.84,198.99,197.19,197.3,65443.0,172.7714,172.9017,171.3377,171.4333,65443.0
2017-11-16 10:10:00,197.29,198.41,196.5,198.24,46972.0,171.4246,172.3978,170.7382,172.25,46972.0
2017-11-16 10:20:00,198.19,198.51,196.72,197.39,73967.0,172.2066,172.4846,170.9293,171.5115,73967.0
2017-11-16 10:30:00,197.34,197.67,196.93,197.18,16514.0,171.468,171.7548,171.1118,171.329,16514.0
2017-11-16 10:40:00,197.26,197.5,196.87,197.09,60847.0,171.3985,171.6071,171.0597,171.2508,60847.0
2017-11-16 10:50:00,197.02,197.43,195.8,197.4,73783.0,171.19,171.5462,170.1299,171.5202,73783.0
2017-11-16 11:00:00,197.46,198.26,197.25,197.93,34352.0,171.5723,172.2674,171.3898,171.9807,34352.0
2017-11-16 11:10:00,197.9,197.97,197.01,197.1,17406.0,171.9546,172.0154,171.1813,171.2595,17406.0
2017-11-16 11:20:00,197.06,197.95,196.64,197.55,17440.0,171.2247,171.9981,170.8598,171.6505,17440.0
2017-11-16 11:30:00,197.53,197.8,197.16,197.56,15924.0,171.6331,171.8677,171.3116,171.6592,15924.0
2017-11-16 11:40:00,197.56,197.68,197.42,197.54,13849.0,171.6592,171.7635,171.5375,171.6418,13849.0
2017-11-16 11:50:00,197.5,197.98,197.41,197.74,10439.0,171.6071,172.0241,171.5289,171.8156,10439.0
2017-11-16 12:00:00,197.76,198.0,197.27,197.27,18096.0,171.833,172.0415,171.4072,171.4072,18096.0
2017-11-16 12:10:00,197.23,197.29,196.88,197.26,8539.0,171.3725,171.4246,171.0683,171.3985,8539.0
2017-11-16 12:20:00,197.17,197.34,196.86,196.86,8660.0,171.3203,171.468,171.051,171.051,8660.0
2017-11-16 12:30:00,196.94,197.25,196.87,197.03,23606.0,171.1205,171.3898,171.0597,171.1987,23606.0
2017-11-16 12:40:00,196.96,197.35,196.81,197.0,13000.0,171.1379,171.4767,171.0075,171.1726,13000.0
2017-11-16 12:50:00,196.99,196.99,196.51,196.55,16263.0,171.1639,171.1639,170.7469,170.7816,16263.0
2017-11-16 13:00:00,196.55,196.82,196.51,196.62,24359.0,170.7816,171.0162,170.7469,170.8424,24359.0
2017-11-16 13:10:00,196.61,196.67,196.17,196.2,5146.0,170.8337,170.8859,170.4514,170.4775,5146.0
2017-11-16 13:20:00,196.21,196.29,195.82,196.07,19797.0,170.4862,170.5557,170.1473,170.3645,19797.0
2017-11-16 13:30:00,196.08,196.13,195.54,195.59,16079.0,170.3732,170.4167,169.904,169.9475,16079.0
2017-11-16 13:40:00,195.65,195.82,195.5,195.64,8764.0,169.9996,170.1473,169.8693,169.9909,8764.0
2017-11-16 13:50:00,195.67,195.83,195.51,195.73,16116.0,170.017,170.156,169.878,170.0691,16116.0
2017-11-16 14:00:00,195.8,196.65,195.61,195.66,28019.0,170.1299,170.8685,169.9648,170.0083,28019.0
2017-11-16 14:10:00,195.65,196.36,195.65,196.07,31985.0,169.9996,170.6165,169.9996,170.3645,31985.0
2017-11-16 14:20:00,196.06,196.06,195.51,195.72,16911.0,170.3558,170.3558,169.878,170.0604,16911.0
2017-11-16 14:30:00,195.66,195.74,195.35,195.43,18252.0,170.0083,170.0778,169.7389,169.8084,18252.0
2017-11-16 14:40:00,195.48,195.61,194.82,194.9,27061.0,169.8519,169.9648,169.2784,169.3479,27061.0
2017-11-16 14:50:00,194.81,194.89,193.64,193.65,37639.0,169.2697,169.3392,168.2531,168.2618,37639.0
2017-11-16 15:00:00,193.79,194.55,193.77,194.03,43911.0,168.3835,169.0438,168.3661,168.592,43911.0
2017-11-16 15:10:00,194.01,194.15,193.7,193.93,33207.0,168.5746,168.6963,168.3053,168.5051,33207.0
2017-11-16 15:20:00,193.99,193.99,193.49,193.86,63438.0,168.5572,168.5572,168.1228,168.4443,63438.0
2017-11-16 15:30:00,193.85,194.12,193.85,193.85,68429.0,168.4356,168.6702,168.4356,168.4356,68429.0
2017-11-16 15:40:00,193.85,193.91,193.09,193.47,87944.0,168.4356,168.4877,167.7752,168.1054,87944.0
2017-11-16 15:50:00,193.44,193.87,193.4,193.63,145971.0,168.0793,168.453,168.0446,168.2444,145971.0
2017-11-17 09:30:00,193.03,193.95,193.03,193.28,44668.0,167.7231,168.5225,167.7231,167.9403,44668.0
2017-11-17 09:40:00,193.58,195.42,193.35,195.42,32255.0,168.201,169.7998,168.0011,169.7998,32255.0
2017-11-17 09:50:00,195.25,196.58,195.0,196.51,45636.0,169.652,170.8077,169.4348,170.7469,45636.0
2017-11-17 10:00:00,196.51,196.99,195.45,195.73,87552.0,170.7469,171.1639,169.8258,170.0691,87552.0
2017-11-17 10:10:00,195.87,195.97,195.09,195.14,12823.0,170.1908,170.2776,169.513,169.5565,12823.0
2017-11-17 10:20:00,195.2,195.93,195.19,195.68,43336.0,169.6086,170.2429,169.5999,170.0257,43336.0
2017-11-17 10:30:00,195.75,195.85,194.72,194.73,18862.0,170.0865,170.1734,169.1915,169.2002,18862.0
2017-11-17 10:40:00,194.73,195.25,194.65,194.7,13766.0,169.2002,169.652,169.1307,169.1741,13766.0
2017-11-17 10:50:00,194.81,195.53,194.55,195.12,11425.0,169.2697,169.8953,169.0438,169.5391,11425.0
2017-11-17 11:00:00,195.18,195.2,194.7,194.77,22295.0,169.5912,169.6086,169.1741,169.235,22295.0
2017-11-17 11:10:00,194.71,194.81,194.13,194.81,56900.0,169.1828,169.2697,168.6789,169.2697,56900.0
2017-11-17 11:20:00,194.81,194.99,194.4,194.96,31394.0,169.2697,169.4261,168.9135,169.4001,31394.0
2017-11-17 11:30:00,194.86,194.99,194.11,194.11,9214.0,169.3132,169.4261,168.6615,168.6615,9214.0
2017-11-17 11:40:00,194.15,194.72,194.14,194.64,7136.0,168.6963,169.1915,168.6876,169.122,7136.0
2017-11-17 11:50:00,194.54,194.69,194.25,194.44,9336.0,169.0351,169.1655,168.7831,168.9482,9336.0
2017-11-17 12:00:00,194.47,194.49,193.89,194.16,19662.0,168.9743,168.9917,168.4703,168.7049,19662.0
2017-11-17 12:10:00,194.27,194.58,194.06,194.42,7909.0,168.8005,169.0699,168.6181,168.9309,7909.0
2017-11-17 12:20:00,194.28,194.69,194.15,194.19,7011.0,168.8092,169.1655,168.6963,168.731,7011.0
2017-11-17 12:30:00,194.27,194.44,193.9,194.44,8932.0,168.8005,168.9482,168.479,168.9482,8932.0
2017-11-17 12:40:00,194.59,194.88,194.53,194.81,5208.0,169.0786,169.3306,169.0264,169.2697,5208.0
2017-11-17 12:50:00,194.75,194.77,194.25,194.48,10853.0,169.2176,169.235,168.7831,168.983,10853.0
2017-11-17 13:00:00,194.53,194.73,194.39,194.39,7945.0,169.0264,169.2002,168.9048,168.9048,7945.0
2017-11-17 13:10:00,194.23,194.34,194.02,194.27,5705.0,168.7658,168.8613,168.5833,168.8005,5705.0
2017-11-17 13:20:00,194.25,194.41,193.95,193.95,5800.0,168.7831,168.9222,168.5225,168.5225,5800.0
2017-11-17 13:30:00,193.93,194.31,193.93,194.11,9921.0,168.5051,168.8353,168.5051,168.6615,9921.0
2017-11-17 13:40:00,194.11,194.26,194.09,194.16,3700.0,168.6615,168.7918,168.6441,168.7049,3700.0
2017-11-17 13:50:00,194.09,194.19,193.93,193.93,12377.0,168.6441,168.731,168.5051,168.5051,12377.0
2017-11-17 14:00:00,193.83,194.14,193.69,193.98,12109.0,168.4182,168.6876,168.2966,168.5485,12109.0
2017-11-17 14:10:00,194.0,194.37,193.97,194.37,11856.0,168.5659,168.8874,168.5399,168.8874,11856.0
2017-11-17 14:20:00,194.25,194.66,194.17,194.48,22541.0,168.7831,169.1394,168.7136,168.983,22541.0
2017-11-17 14:30:00,194.53,195.5,194.26,195.28,29973.0,169.0264,169.8693,168.7918,169.6781,29973.0
2017-11-17 14:40:00,195.23,195.4,195.0,195.18,30734.0,169.6347,169.7824,169.4348,169.5912,30734.0
2017-11-17 14:50:00,195.22,195.91,195.22,195.7,25536.0,169.626,170.2255,169.626,170.043,25536.0
2017-11-17 15:00:00,195.6,195.63,195.19,195.44,28823.0,169.9562,169.9822,169.5999,169.8171,28823.0
2017-11-17 15:10:00,195.44,195.52,195.2,195.27,25899.0,169.8171,169.8866,169.6086,169.6694,25899.0
2017-11-17 15:20:00,195.29,195.36,195.13,195.35,25392.0,169.6868,169.7476,169.5478,169.7389,25392.0
2017-11-17 15:30:00,195.31,195.4,195.24,195.31,49935.0,169.7042,169.7824,169.6434,169.7042,49935.0
2017-11-17 15:40:00,195.3,195.3,194.46,194.48,50858.0,169.6955,169.6955,168.9656,168.983,50858.0
2017-11-17 15:50:00,194.52,194.75,194.38,194.43,87134.0,169.0177,169.2176,168.8961,168.9395,87134.0
2017-11-20 09:30:00,194.0,195.73,193.06,194.78,38406.0,168.5659,170.0691,167.7492,169.2437,38406.0
2017-11-20 09:40:00,194.84,194.98,193.9,193.97,30864.0,169.2958,169.4174,168.479,168.5399,30864.0
2017-11-20 09:50:00,194.02,194.7,193.7,194.37,22500.0,168.5833,169.1741,168.3053,168.8874,22500.0
2017-11-20 10:00:00,194.78,194.8,194.07,194.55,8202.0,169.2437,169.261,168.6267,169.0438,8202.0
2017-11-20 10:10:00,194.41,194.65,193.74,193.93,21718.0,168.9222,169.1307,168.34,168.5051,21718.0
2017-11-20 10:20:00,194.0,194.69,194.0,194.26,12161.0,168.5659,169.1655,168.5659,168.7918,12161.0
2017-11-20 10:30:00,194.26,195.05,194.22,195.05,8832.0,168.7918,169.4783,168.7571,169.4783,8832.0
2017-11-20 10:40:00,195.21,195.21,194.17,194.3,32453.0,169.6173,169.6173,168.7136,168.8266,32453.0
2017-11-20 10:50:00,194.09,195.01,193.42,195.01,39404.0,168.6441,169.4435,168.062,169.4435,39404.0
2017-11-20 11:00:00,194.73,195.34,194.73,195.22,7443.0,169.2002,169.7302,169.2002,169.626,7443.0
2017-11-20 11:10:00,195.15,195.49,194.84,195.03,16830.0,169.5652,169.8606,169.2958,169.4609,16830.0
2017-11-20 11:20:00,195.04,195.8,194.93,195.27,11548.0,169.4696,170.1299,169.374,169.6694,11548.0
2017-11-20 11:30:00,195.22,195.37,194.1,194.41,39808.0,169.626,169.7563,168.6528,168.9222,39808.0
2017-11-20 11:40:00,194.42,194.43,193.52,194.37,37328.0,168.9309,168.9395,168.1489,168.8874,37328.0
2017-11-20 11:50:00,194.27,195.0,194.26,194.65,18721.0,168.8005,169.4348,168.7918,169.1307,18721.0
2017-11-20 12:00:00,194.76,195.0,194.57,194.87,3100.0,169.2263,169.4348,169.0612,169.3219,3100.0
2017-11-20 12:10:00,194.9,195.13,194.28,194.31,4746.0,169.3479,169.5478,168.8092,168.8353,4746.0
2017-11-20 12:20:00,194.28,194.85,194.27,194.85,2800.0,168.8092,169.3045,168.8005,169.3045,2800.0
2017-11-20 12:30:00,194.77,194.84,194.49,194.6,3115.0,169.235,169.2958,168.9917,169.0873,3115.0
2017-11-20 12:40:00,194.74,194.9,194.56,194.9,5462.0,169.2089,169.3479,169.0525,169.3479,5462.0
2017-11-20 12:50:00,194.77,194.89,194.57,194.72,4100.0,169.235,169.3392,169.0612,169.1915,4100.0
2017-11-20 13:00:00,194.64,194.73,194.47,194.67,6000.0,169.122,169.2002,168.9743,169.1481,6000.0
2017-11-20 13:10:00,194.64,194.76,194.59,194.71,3019.0,169.122,169.2263,169.0786,169.1828,3019.0
2017-11-20 13:20:00,194.9,194.92,194.81,194.86,6150.0,169.3479,169.3653,169.2697,169.3132,6150.0
2017-11-20 13:30:00,194.92,194.97,194.76,194.85,4700.0,169.3653,169.4088,169.2263,169.3045,4700.0
2017-11-20 13:40:00,194.85,194.87,194.6,194.74,5984.0,169.3045,169.3219,169.0873,169.2089,5984.0
2017-11-20 13:50:00,194.73,194.76,194.33,194.63,5108.0,169.2002,169.2263,168.8527,169.1133,5108.0
2017-11-20 14:00:00,194.57,194.59,194.03,194.23,20062.0,169.0612,169.0786,168.592,168.7658,20062.0
2017-11-20 14:10:00,194.28,194.33,194.03,194.03,3920.0,168.8092,168.8527,168.592,168.592,3920.0
2017-11-20 14:20:00,194.0,194.09,193.8,193.93,6701.0,168.5659,168.6441,168.3921,168.5051,6701.0
2017-11-20 14:30:00,193.98,194.02,193.88,193.97,4906.0,168.5485,168.5833,168.4617,168.5399,4906.0
2017-11-20 14:40:00,193.95,194.04,193.92,193.93,3746.0,168.5225,168.6007,168.4964,168.5051,3746.0
2017-11-20 14:50:00,193.98,194.35,193.97,194.25,8912.0,168.5485,168.87,168.5399,168.7831,8912.0
2017-11-20 15:00:00,194.24,194.37,194.18,194.18,9338.0,168.7745,168.8874,168.7223,168.7223,9338.0
2017-11-20 15:10:00,194.22,194.31,193.99,194.16,12045.0,168.7571,168.8353,168.5572,168.7049,12045.0
2017-11-20 15:20:00,194.13,194.21,194.07,194.07,6580.0,168.6789,168.7484,168.6267,168.6267,6580.0
2017-11-20 15:30:00,194.12,194.2,194.0,194.15,19806.0,168.6702,168.7397,168.5659,168.6963,19806.0
2017-11-20 15:40:00,194.16,194.24,194.0,194.18,21781.0,168.7049,168.7745,168.5659,168.7223,21781.0
2017-11-20 15:50:00,194.17,194.32,194.14,194.2,49552.0,168.7136,168.844,168.6876,168.7397,49552.0
2017-11-21 09:30:00,194.75,195.0,193.71,193.89,37137.0,169.2176,169.4348,168.3139,168.4703,37137.0
2017-11-21 09:40:00,193.86,194.15,193.73,193.73,14908.0,168.4443,168.6963,168.3313,168.3313,14908.0
2017-11-21 09:50:00,193.78,193.78,193.09,193.65,27917.0,168.3748,168.3748,167.7752,168.2618,27917.0
2017-11-21 10:00:00,193.56,194.33,193.49,193.68,28006.0,168.1836,168.8527,168.1228,168.2879,28006.0
2017-11-21 10:10:00,193.75,194.01,192.62,192.82,24359.0,168.3487,168.5746,167.3668,167.5406,24359.0
2017-11-21 10:20:00,192.98,193.4,192.63,192.96,21542.0,167.6796,168.0446,167.3755,167.6623,21542.0
2017-11-21 10:30:00,193.0,193.15,192.68,192.7,13243.0,167.697,167.8274,167.419,167.4364,13243.0
2017-11-21 10:40:00,192.72,193.28,192.6,192.68,14045.0,167.4537,167.9403,167.3495,167.419,14045.0
2017-11-21 10:50:00,192.64,193.77,192.64,193.76,11910.0,167.3842,168.3661,167.3842,168.3574,11910.0
2017-11-21 11:00:00,193.63,193.76,193.0,193.09,13254.0,168.2444,168.3574,167.697,167.7752,13254.0
2017-11-21 11:10:00,193.1,193.21,192.86,193.04,22923.0,167.7839,167.8795,167.5754,167.7318,22923.0
2017-11-21 11:20:00,193.11,193.38,192.98,193.36,26505.0,167.7926,168.0272,167.6796,168.0098,26505.0
2017-11-21 11:30:00,193.3,193.36,192.96,193.13,11884.0,167.9577,168.0098,167.6623,167.81,11884.0
2017-11-21 11:40:00,193.1,193.11,192.88,192.99,7335.0,167.7839,167.7926,167.5928,167.6883,7335.0
2017-11-21 11:50:00,192.98,193.26,192.96,193.14,10076.0,167.6796,167.9229,167.6623,167.8187,10076.0
2017-11-21 12:00:00,193.11,193.11,192.59,192.59,8214.0,167.7926,167.7926,167.3408,167.3408,8214.0
2017-11-21 12:10:00,192.58,192.74,191.91,192.21,34546.0,167.3321,167.4711,166.7499,167.0106,34546.0
2017-11-21 12:20:00,192.27,192.55,192.22,192.5,11249.0,167.0627,167.306,167.0193,167.2626,11249.0
2017-11-21 12:30:00,192.6,192.61,192.39,192.57,5437.0,167.3495,167.3582,167.167,167.3234,5437.0
2017-11-21 12:40:00,192.51,192.69,192.42,192.69,16474.0,167.2713,167.4277,167.1931,167.4277,16474.0
2017-11-21 12:50:00,192.77,193.27,192.77,193.15,6028.0,167.4972,167.9316,167.4972,167.8274,6028.0
2017-11-21 13:00:00,193.11,193.2,192.9,192.9,7069.0,167.7926,167.8708,167.6101,167.6101,7069.0
2017-11-21 13:10:00,192.96,192.98,192.86,192.95,2728.0,167.6623,167.6796,167.5754,167.6536,2728.0
2017-11-21 13:20:00,193.02,193.09,192.96,192.96,2100.0,167.7144,167.7752,167.6623,167.6623,2100.0
2017-11-21 13:30:00,192.96,193.0,192.63,192.73,8312.0,167.6623,167.697,167.3755,167.4624,8312.0
2017-11-21 13:40:00,192.68,192.94,192.67,192.94,22620.0,167.419,167.6449,167.4103,167.6449,22620.0
2017-11-21 13:50:00,192.92,193.1,192.61,192.61,6677.0,167.6275,167.7839,167.3582,167.3582,6677.0
2017-11-21 14:00:00,192.61,192.87,192.43,192.72,6714.0,167.3582,167.5841,167.2018,167.4537,6714.0
2017-11-21 14:10:00,192.79,192.8,192.34,192.47,13481.0,167.5146,167.5232,167.1236,167.2365,13481.0
2017-11-21 14:20:00,192.47,192.54,192.32,192.44,16126.0,167.2365,167.2973,167.1062,167.2104,16126.0
2017-11-21 14:30:00,192.44,192.45,192.1,192.41,21978.0,167.2104,167.2191,166.915,167.1844,21978.0
2017-11-21 14:40:00,192.25,192.51,192.04,192.48,14181.0,167.0454,167.2713,166.8629,167.2452,14181.0
2017-11-21 14:50:00,192.47,192.66,192.27,192.64,11303.0,167.2365,167.4016,167.0627,167.3842,11303.0
2017-11-21 15:00:00,192.66,192.88,192.54,192.84,14174.0,167.4016,167.5928,167.2973,167.558,14174.0
2017-11-21 15:10:00,192.81,192.98,192.78,192.98,12333.0,167.5319,167.6796,167.5059,167.6796,12333.0
2017-11-21 15:20:00,192.98,193.63,192.94,193.15,30951.0,167.6796,168.2444,167.6449,167.8274,30951.0
2017-11-21 15:30:00,193.19,193.44,193.16,193.21,14539.0,167.8621,168.0793,167.836,167.8795,14539.0
2017-11-21 15:40:00,193.22,193.44,192.9,192.9,28856.0,167.8882,168.0793,167.6101,167.6101,28856.0
2017-11-21 15:50:00,192.95,193.08,192.75,193.04,87580.0,167.6536,167.7665,167.4798,167.7318,87580.0
2017-11-22 09:30:00,190.43,190.9,188.88,190.67,100409.0,165.464,165.8723,164.1172,165.6725,100409.0
2017-11-22 09:40:00,190.64,191.95,190.3,191.15,72067.0,165.6464,166.7847,165.351,166.0896,72067.0
2017-11-22 09:50:00,191.0,191.47,190.71,190.99,25784.0,165.9592,166.3676,165.7073,165.9505,25784.0
2017-11-22 10:00:00,190.93,192.12,190.93,192.12,28052.0,165.8984,166.9324,165.8984,166.9324,28052.0
2017-11-22 10:10:00,192.0,192.44,191.26,191.27,39999.0,166.8281,167.2104,166.1851,166.1938,39999.0
2017-11-22 10:20:00,191.27,191.51,190.85,191.45,20734.0,166.1938,166.4024,165.8289,166.3502,20734.0
2017-11-22 10:30:00,191.31,191.88,191.11,191.88,15456.0,166.2286,166.7239,166.0548,166.7239,15456.0
2017-11-22 10:40:00,191.81,192.18,191.73,191.83,11079.0,166.663,166.9845,166.5935,166.6804,11079.0
2017-11-22 10:50:00,191.84,191.95,191.44,191.6,4227.0,166.6891,166.7847,166.3415,166.4806,4227.0
2017-11-22 11:00:00,191.69,191.69,190.84,190.85,8646.0,166.5588,166.5588,165.8202,165.8289,8646.0
2017-11-22 11:10:00,190.8,190.8,190.28,190.38,14905.0,165.7855,165.7855,165.3336,165.4205,14905.0
2017-11-22 11:20:00,190.52,190.52,189.94,189.94,6900.0,165.5422,165.5422,165.0382,165.0382,6900.0
2017-11-22 11:30:00,189.89,190.64,189.65,190.63,13799.0,164.9948,165.6464,164.7862,165.6377,13799.0
2017-11-22 11:40:00,190.46,190.46,190.03,190.07,13046.0,165.49,165.49,165.1164,165.1512,13046.0
2017-11-22 11:50:00,190.0,190.59,189.87,190.16,16639.0,165.0903,165.603,164.9774,165.2294,16639.0
2017-11-22 12:00:00,190.08,190.4,189.98,190.07,8789.0,165.1598,165.4379,165.073,165.1512,8789.0
2017-11-22 12:10:00,189.98,190.3,189.93,190.23,7745.0,165.073,165.351,165.0295,165.2902,7745.0
2017-11-22 12:20:00,190.15,190.45,189.88,190.33,16179.0,165.2207,165.4813,164.9861,165.3771,16179.0
2017-11-22 12:30:00,190.45,190.62,190.05,190.62,9724.0,165.4813,165.6291,165.1338,165.6291,9724.0
2017-11-22 12:40:00,190.66,190.75,190.26,190.47,8921.0,165.6638,165.742,165.3162,165.4987,8921.0
2017-11-22 12:50:00,190.51,190.68,190.32,190.62,22319.0,165.5335,165.6812,165.3684,165.6291,22319.0
2017-11-22 13:00:00,190.62,190.63,190.36,190.6,10421.0,165.6291,165.6377,165.4031,165.6117,10421.0
2017-11-22 13:10:00,190.55,190.55,190.19,190.21,8262.0,165.5682,165.5682,165.2554,165.2728,8262.0
2017-11-22 13:20:00,190.16,190.45,190.02,190.23,10062.0,165.2294,165.4813,165.1077,165.2902,10062.0
2017-11-22 13:30:00,190.22,190.32,190.05,190.18,7625.0,165.2815,165.3684,165.1338,165.2467,7625.0
2017-11-22 13:40:00,190.16,190.23,190.08,190.16,6724.0,165.2294,165.2902,165.1598,165.2294,6724.0
2017-11-22 13:50:00,190.17,190.44,190.1,190.27,16012.0,165.238,165.4726,165.1772,165.3249,16012.0
2017-11-22 14:00:00,190.28,190.37,190.05,190.14,6687.0,165.3336,165.4118,165.1338,165.212,6687.0
2017-11-22 14:10:00,190.14,190.44,190.07,190.17,9350.0,165.212,165.4726,165.1512,165.238,9350.0
2017-11-22 14:20:00,190.24,190.32,190.05,190.3,7352.0,165.2989,165.3684,165.1338,165.351,7352.0
2017-11-22 14:30:00,190.25,190.8,190.25,190.8,11578.0,165.3076,165.7855,165.3076,165.7855,11578.0
2017-11-22 14:40:00,190.7,191.14,190.61,190.86,13744.0,165.6986,166.0809,165.6204,165.8376,13744.0
2017-11-22 14:50:00,190.86,191.2,190.78,191.0,12375.0,165.8376,166.133,165.7681,165.9592,12375.0
2017-11-22 15:00:00,191.0,191.1,190.76,190.84,9427.0,165.9592,166.0461,165.7507,165.8202,9427.0
2017-11-22 15:10:00,190.9,190.92,190.77,190.9,8679.0,165.8723,165.8897,165.7594,165.8723,8679.0
2017-11-22 15:20:00,190.89,190.93,190.77,190.9,10438.0,165.8637,165.8984,165.7594,165.8723,10438.0
2017-11-22 15:30:00,190.89,190.9,190.73,190.88,26288.0,165.8637,165.8723,165.7246,165.855,26288.0
2017-11-22 15:40:00,190.89,190.92,190.65,190.65,53875.0,165.8637,165.8897,165.6551,165.6551,53875.0
2017-11-22 15:50:00,190.7,191.04,190.66,191.01,105691.0,165.6986,165.994,165.6638,165.9679,105691.0
2017-11-24 09:30:00,191.8,191.83,190.91,190.98,17387.0,166.6543,166.6804,165.881,165.9419,17387.0
2017-11-24 09:40:00,190.85,191.13,190.09,190.9,9548.0,165.8289,166.0722,165.1685,165.8723,9548.0
2017-11-24 09:50:00,190.9,191.1,190.17,190.98,29372.0,165.8723,166.0461,165.238,165.9419,29372.0
2017-11-24 10:00:00,191.0,191.09,190.47,190.7,22246.0,165.9592,166.0374,165.4987,165.6986,22246.0
2017-11-24 10:10:00,190.71,190.9,190.61,190.9,6600.0,165.7073,165.8723,165.6204,165.8723,6600.0
2017-11-24 10:20:00,190.89,191.43,190.77,191.43,7902.0,165.8637,166.3329,165.7594,166.3329,7902.0
2017-11-24 10:30:00,191.36,191.55,191.05,191.25,11061.0,166.272,166.4371,166.0027,166.1765,11061.0
2017-11-24 10:40:00,191.2,191.91,191.19,191.8,5225.0,166.133,166.7499,166.1243,166.6543,5225.0
2017-11-24 10:50:00,191.85,191.85,191.61,191.61,5003.0,166.6978,166.6978,166.4893,166.4893,5003.0
2017-11-24 11:00:00,191.68,191.82,191.55,191.63,4744.0,166.5501,166.6717,166.4371,166.5066,4744.0
2017-11-24 11:10:00,191.56,191.75,191.47,191.57,4527.0,166.4458,166.6109,166.3676,166.4545,4527.0
2017-11-24 11:20:00,191.47,191.47,191.08,191.09,6491.0,166.3676,166.3676,166.0287,166.0374,6491.0
2017-11-24 11:30:00,191.1,191.27,190.99,191.27,2970.0,166.0461,166.1938,165.9505,166.1938,2970.0
2017-11-24 11:40:00,191.25,191.47,191.11,191.33,4855.0,166.1765,166.3676,166.0548,166.246,4855.0
2017-11-24 11:50:00,191.25,191.27,191.07,191.27,2641.0,166.1765,166.1938,166.0201,166.1938,2641.0
2017-11-24 12:00:00,191.28,191.28,190.96,191.05,6669.0,166.2025,166.2025,165.9245,166.0027,6669.0
2017-11-24 12:10:00,191.1,191.47,191.06,191.45,5863.0,166.0461,166.3676,166.0114,166.3502,5863.0
2017-11-24 12:20:00,191.45,191.46,191.31,191.43,9129.0,166.3502,166.3589,166.2286,166.3329,9129.0
2017-11-24 12:30:00,191.44,191.55,191.4,191.5,8377.0,166.3415,166.4371,166.3068,166.3937,8377.0
2017-11-24 12:40:00,191.46,191.54,191.32,191.49,11448.0,166.3589,166.4284,166.2373,166.385,11448.0
2017-11-24 12:50:00,191.48,191.61,191.16,191.49,19060.0,166.3763,166.4893,166.0983,166.385,19060.0
2017-11-27 09:30:00,192.01,192.4,191.61,192.0,15889.0,166.8368,167.1757,166.4893,166.8281,15889.0
2017-11-27 09:40:00,192.24,192.27,191.88,191.97,7106.0,167.0367,167.0627,166.7239,166.8021,7106.0
2017-11-27 09:50:00,192.06,192.62,192.0,192.53,23098.0,166.8803,167.3668,166.8281,167.2886,23098.0
2017-11-27 10:00:00,192.38,192.58,191.75,191.98,10730.0,167.1583,167.3321,166.6109,166.8108,10730.0
2017-11-27 10:10:00,191.98,192.29,191.86,192.14,12221.0,166.8108,167.0801,166.7065,166.9498,12221.0
2017-11-27 10:20:00,192.17,192.19,191.53,191.81,12370.0,166.9758,166.9932,166.4197,166.663,12370.0
2017-11-27 10:30:00,191.61,191.82,191.54,191.75,5270.0,166.4893,166.6717,166.4284,166.6109,5270.0
2017-11-27 10:40:00,191.69,191.86,191.47,191.77,12790.0,166.5588,166.7065,166.3676,166.6283,12790.0
2017-11-27 10:50:00,191.58,191.58,191.17,191.44,27274.0,166.4632,166.4632,166.1069,166.3415,27274.0
2017-11-27 11:00:00,191.34,191.64,191.34,191.63,7735.0,166.2547,166.5153,166.2547,166.5066,7735.0
2017-11-27 11:10:00,191.7,191.74,191.23,191.23,15052.0,166.5675,166.6022,166.1591,166.1591,15052.0
2017-11-27 11:20:00,191.2,191.4,191.02,191.25,12626.0,166.133,166.3068,165.9766,166.1765,12626.0
2017-11-27 11:30:00,191.22,191.37,190.8,190.89,10417.0,166.1504,166.2807,165.7855,165.8637,10417.0
2017-11-27 11:40:00,190.96,191.16,190.71,191.16,15522.0,165.9245,166.0983,165.7073,166.0983,15522.0
2017-11-27 11:50:00,191.08,191.14,190.88,191.12,7001.0,166.0287,166.0809,165.855,166.0635,7001.0
2017-11-27 12:00:00,191.15,191.34,191.14,191.22,7989.0,166.0896,166.2547,166.0809,166.1504,7989.0
2017-11-27 12:10:00,191.26,191.28,190.98,190.98,7289.0,166.1851,166.2025,165.9419,165.9419,7289.0
2017-11-27 12:20:00,190.89,190.99,190.64,190.96,9104.0,165.8637,165.9505,165.6464,165.9245,9104.0
2017-11-27 12:30:00,190.87,190.89,190.77,190.89,7200.0,165.8463,165.8637,165.7594,165.8637,7200.0
2017-11-27 12:40:00,190.86,191.06,190.85,191.04,4614.0,165.8376,166.0114,165.8289,165.994,4614.0
2017-11-27 12:50:00,191.05,191.22,190.96,190.98,9728.0,166.0027,166.1504,165.9245,165.9419,9728.0
2017-11-27 13:00:00,191.01,191.33,191.01,191.17,15028.0,165.9679,166.246,165.9679,166.1069,15028.0
2017-11-27 13:10:00,191.12,191.14,190.86,191.02,8763.0,166.0635,166.0809,165.8376,165.9766,8763.0
2017-11-27 13:20:00,190.97,191.11,190.78,190.92,5539.0,165.9332,166.0548,165.7681,165.8897,5539.0
2017-11-27 13:30:00,190.95,191.1,190.89,190.89,6271.0,165.9158,166.0461,165.8637,165.8637,6271.0
2017-11-27 13:40:00,190.85,191.34,190.85,191.24,7068.0,165.8289,166.2547,165.8289,166.1678,7068.0
2017-11-27 13:50:00,191.23,191.33,191.18,191.27,8104.0,166.1591,166.246,166.1156,166.1938,8104.0
2017-11-27 14:00:00,191.27,191.27,191.05,191.05,9508.0,166.1938,166.1938,166.0027,166.0027,9508.0
2017-11-27 14:10:00,191.12,191.23,190.97,191.05,5640.0,166.0635,166.1591,165.9332,166.0027,5640.0
2017-11-27 14:20:00,191.05,191.25,191.02,191.2,9630.0,166.0027,166.1765,165.9766,166.133,9630.0
2017-11-27 14:30:00,191.2,191.44,191.14,191.21,8426.0,166.133,166.3415,166.0809,166.1417,8426.0
2017-11-27 14:40:00,191.25,191.26,191.09,191.12,8708.0,166.1765,166.1851,166.0374,166.0635,8708.0
2017-11-27 14:50:00,191.06,191.16,190.86,190.97,6925.0,166.0114,166.0983,165.8376,165.9332,6925.0
2017-11-27 15:00:00,191.0,191.02,190.8,190.88,15108.0,165.9592,165.9766,165.7855,165.855,15108.0
2017-11-27 15:10:00,190.97,191.06,190.9,191.06,12618.0,165.9332,166.0114,165.8723,166.0114,12618.0
2017-11-27 15:20:00,191.1,191.53,191.1,191.26,25869.0,166.0461,166.4197,166.0461,166.1851,25869.0
2017-11-27 15:30:00,191.28,191.45,191.27,191.29,15055.0,166.2025,166.3502,166.1938,166.2112,15055.0
2017-11-27 15:40:00,191.32,191.38,191.21,191.26,14047.0,166.2373,166.2894,166.1417,166.1851,14047.0
2017-11-27 15:50:00,191.27,191.31,191.01,191.02,35238.0,166.1938,166.2286,165.9679,165.9766,35238.0
2017-11-28 09:30:00,188.97,191.46,188.66,190.64,64837.0,164.1954,166.3589,163.926,165.6464,64837.0
2017-11-28 09:40:00,190.81,191.34,190.12,191.1,41567.0,165.7941,166.2547,165.1946,166.0461,41567.0
2017-11-28 09:50:00,191.1,191.97,190.48,191.59,72650.0,166.0461,166.8021,165.5074,166.4719,72650.0
2017-11-28 10:00:00,191.59,192.05,191.54,191.86,46412.0,166.4719,166.8716,166.4284,166.7065,46412.0
2017-11-28 10:10:00,191.88,191.93,191.23,191.33,32656.0,166.7239,166.7673,166.1591,166.246,32656.0
2017-11-28 10:20:00,191.36,192.41,191.3,191.94,65882.0,166.272,167.1844,166.2199,166.776,65882.0
2017-11-28 10:30:00,191.99,192.89,191.99,192.5,32148.0,166.8194,167.6014,166.8194,167.2626,32148.0
2017-11-28 10:40:00,192.5,193.98,192.32,193.31,48906.0,167.2626,168.5485,167.1062,167.9664,48906.0
2017-11-28 10:50:00,193.39,193.4,192.97,193.36,15986.0,168.0359,168.0446,167.671,168.0098,15986.0
2017-11-28 11:00:00,193.38,193.71,193.12,193.68,21498.0,168.0272,168.3139,167.8013,168.2879,21498.0
2017-11-28 11:10:00,193.66,194.18,193.29,194.09,36669.0,168.2705,168.7223,167.949,168.6441,36669.0
2017-11-28 11:20:00,194.22,194.43,193.8,194.0,45447.0,168.7571,168.9395,168.3921,168.5659,45447.0
2017-11-28 11:30:00,194.14,194.55,193.83,193.94,21854.0,168.6876,169.0438,168.4182,168.5138,21854.0
2017-11-28 11:40:00,193.83,194.98,193.83,194.55,27823.0,168.4182,169.4174,168.4182,169.0438,27823.0
2017-11-28 11:50:00,194.62,195.36,194.45,195.26,22655.0,169.1046,169.7476,168.9569,169.6607,22655.0
2017-11-28 12:00:00,195.24,195.66,195.13,195.52,19032.0,169.6434,170.0083,169.5478,169.8866,19032.0
2017-11-28 12:10:00,195.62,195.99,195.5,195.53,16083.0,169.9735,170.295,169.8693,169.8953,16083.0
2017-11-28 12:20:00,195.6,195.75,195.25,195.37,22471.0,169.9562,170.0865,169.652,169.7563,22471.0
2017-11-28 12:30:00,195.44,195.76,195.44,195.56,23255.0,169.8171,170.0952,169.8171,169.9214,23255.0
2017-11-28 12:40:00,195.53,195.7,195.26,195.45,31621.0,169.8953,170.043,169.6607,169.8258,31621.0
2017-11-28 12:50:00,195.43,195.46,194.91,194.91,28597.0,169.8084,169.8345,169.3566,169.3566,28597.0
2017-11-28 13:00:00,194.98,195.56,194.97,195.53,36896.0,169.4174,169.9214,169.4088,169.8953,36896.0
2017-11-28 13:10:00,195.53,195.78,195.48,195.65,25178.0,169.8953,170.1126,169.8519,169.9996,25178.0
2017-11-28 13:20:00,195.65,195.83,195.21,195.55,14050.0,169.9996,170.156,169.6173,169.9127,14050.0
2017-11-28 13:30:00,195.53,195.61,195.24,195.37,18465.0,169.8953,169.9648,169.6434,169.7563,18465.0
2017-11-28 13:40:00,195.24,195.31,195.0,195.31,13454.0,169.6434,169.7042,169.4348,169.7042,13454.0
2017-11-28 13:50:00,195.28,195.28,194.93,195.08,17613.0,169.6781,169.6781,169.374,169.5043,17613.0
2017-11-28 14:00:00,195.02,195.21,194.91,194.98,37363.0,169.4522,169.6173,169.3566,169.4174,37363.0
2017-11-28 14:10:00,194.91,195.37,194.91,195.32,22218.0,169.3566,169.7563,169.3566,169.7129,22218.0
2017-11-28 14:20:00,195.36,195.53,195.2,195.49,19130.0,169.7476,169.8953,169.6086,169.8606,19130.0
2017-11-28 14:30:00,195.45,195.58,195.35,195.36,20495.0,169.8258,169.9388,169.7389,169.7476,20495.0
2017-11-28 14:40:00,195.42,195.85,195.42,195.62,17771.0,169.7998,170.1734,169.7998,169.9735,17771.0
2017-11-28 14:50:00,195.62,195.97,195.46,195.97,20016.0,169.9735,170.2776,169.8345,170.2776,20016.0
2017-11-28 15:00:00,195.91,196.39,195.83,196.31,29158.0,170.2255,170.6426,170.156,170.5731,29158.0
2017-11-28 15:10:00,196.31,197.2,196.29,196.95,45814.0,170.5731,171.3464,170.5557,171.1292,45814.0
2017-11-28 15:20:00,196.85,197.24,196.71,197.06,33361.0,171.0423,171.3811,170.9206,171.2247,33361.0
2017-11-28 15:30:00,197.07,197.53,197.04,197.33,57272.0,171.2334,171.6331,171.2074,171.4593,57272.0
2017-11-28 15:40:00,197.31,197.86,197.3,197.58,85520.0,171.442,171.9199,171.4333,171.6766,85520.0
2017-11-28 15:50:00,197.56,198.02,196.8,197.14,185868.0,171.6592,172.0589,170.9988,171.2943,185868.0
2017-11-29 09:30:00,197.0,197.16,195.1,195.1,38594.0,171.1726,171.3116,169.5217,169.5217,38594.0
2017-11-29 09:40:00,195.23,195.77,195.2,195.58,16472.0,169.6347,170.1039,169.6086,169.9388,16472.0
2017-11-29 09:50:00,195.4,195.41,194.32,194.32,25050.0,169.7824,169.7911,168.844,168.844,25050.0
2017-11-29 10:00:00,194.67,194.73,193.81,194.32,25419.0,169.1481,169.2002,168.4008,168.844,25419.0
2017-11-29 10:10:00,194.34,194.49,193.88,194.31,21656.0,168.8613,168.9917,168.4617,168.8353,21656.0
2017-11-29 10:20:00,194.18,195.25,193.9,194.91,19400.0,168.7223,169.652,168.479,169.3566,19400.0
2017-11-29 10:30:00,194.36,195.0,193.78,193.91,18988.0,168.8787,169.4348,168.3748,168.4877,18988.0
2017-11-29 10:40:00,193.74,193.74,193.1,193.11,10165.0,168.34,168.34,167.7839,167.7926,10165.0
2017-11-29 10:50:00,193.13,193.26,192.08,192.23,25171.0,167.81,167.9229,166.8976,167.028,25171.0
2017-11-29 11:00:00,192.21,192.58,191.2,192.37,30843.0,167.0106,167.3321,166.133,167.1496,30843.0
2017-11-29 11:10:00,192.21,192.56,192.16,192.28,13004.0,167.0106,167.3147,166.9672,167.0714,13004.0
2017-11-29 11:20:00,192.31,192.52,191.14,191.58,30195.0,167.0975,167.28,166.0809,166.4632,30195.0
2017-11-29 11:30:00,191.37,191.57,191.15,191.21,8650.0,166.2807,166.4545,166.0896,166.1417,8650.0
2017-11-29 11:40:00,191.09,191.41,190.82,191.38,18512.0,166.0374,166.3155,165.8028,166.2894,18512.0
2017-11-29 11:50:00,191.38,191.61,191.09,191.22,8969.0,166.2894,166.4893,166.0374,166.1504,8969.0
2017-11-29 12:00:00,191.22,191.62,191.1,191.53,11812.0,166.1504,166.4979,166.0461,166.4197,11812.0
2017-11-29 12:10:00,191.5,191.57,190.9,191.11,11819.0,166.3937,166.4545,165.8723,166.0548,11819.0
2017-11-29 12:20:00,191.16,191.49,191.12,191.22,10914.0,166.0983,166.385,166.0635,166.1504,10914.0
2017-11-29 12:30:00,191.16,191.23,190.62,190.89,8923.0,166.0983,166.1591,165.6291,165.8637,8923.0
2017-11-29 12:40:00,190.91,191.09,190.82,190.95,8937.0,165.881,166.0374,165.8028,165.9158,8937.0
2017-11-29 12:50:00,190.91,191.0,190.77,190.79,9644.0,165.881,165.9592,165.7594,165.7768,9644.0
2017-11-29 13:00:00,190.79,190.84,190.29,190.36,14084.0,165.7768,165.8202,165.3423,165.4031,14084.0
2017-11-29 13:10:00,190.36,190.61,190.26,190.37,8434.0,165.4031,165.6204,165.3162,165.4118,8434.0
2017-11-29 13:20:00,190.36,190.59,190.34,190.43,10889.0,165.4031,165.603,165.3858,165.464,10889.0
2017-11-29 13:30:00,190.42,190.81,190.19,190.81,10599.0,165.4553,165.7941,165.2554,165.7941,10599.0
2017-11-29 13:40:00,190.82,191.29,190.57,191.29,12125.0,165.8028,166.2112,165.5856,166.2112,12125.0
2017-11-29 13:50:00,191.35,191.76,191.23,191.76,14501.0,166.2633,166.6196,166.1591,166.6196,14501.0
2017-11-29 14:00:00,191.77,191.88,190.86,190.87,11510.0,166.6283,166.7239,165.8376,165.8463,11510.0
2017-11-29 14:10:00,190.82,191.25,190.46,190.5,22579.0,165.8028,166.1765,165.49,165.5248,22579.0
2017-11-29 14:20:00,190.66,190.66,190.19,190.43,18329.0,165.6638,165.6638,165.2554,165.464,18329.0
2017-11-29 14:30:00,190.37,190.37,189.9,189.97,20315.0,165.4118,165.4118,165.0034,165.0643,20315.0
2017-11-29 14:40:00,190.0,190.07,189.76,189.9,18244.0,165.0903,165.1512,164.8818,165.0034,18244.0
2017-11-29 14:50:00,189.93,189.93,189.1,189.22,27499.0,165.0295,165.0295,164.3083,164.4126,27499.0
2017-11-29 15:00:00,189.3,189.37,189.0,189.04,32193.0,164.4821,164.5429,164.2214,164.2562,32193.0
2017-11-29 15:10:00,189.0,189.22,188.83,189.05,32115.0,164.2214,164.4126,164.0737,164.2649,32115.0
2017-11-29 15:20:00,189.06,189.3,188.87,189.16,32039.0,164.2736,164.4821,164.1085,164.3605,32039.0
2017-11-29 15:30:00,189.16,189.59,189.09,189.45,41326.0,164.3605,164.7341,164.2996,164.6124,41326.0
2017-11-29 15:40:00,189.47,189.95,189.34,189.88,37429.0,164.6298,165.0469,164.5169,164.9861,37429.0
2017-11-29 15:50:00,189.85,190.22,189.85,190.04,90938.0,164.96,165.2815,164.96,165.1251,90938.0
2017-11-30 09:30:00,191.15,191.64,190.94,191.17,15834.0,166.0896,166.5153,165.9071,166.1069,15834.0
2017-11-30 09:40:00,191.26,192.33,191.26,192.22,17327.0,166.1851,167.1149,166.1851,167.0193,17327.0
2017-11-30 09:50:00,192.2,192.2,191.48,191.71,10865.0,167.0019,167.0019,166.3763,166.5761,10865.0
2017-11-30 10:00:00,191.7,191.97,191.54,191.55,15228.0,166.5675,166.8021,166.4284,166.4371,15228.0
2017-11-30 10:10:00,191.69,191.91,191.37,191.8,20287.0,166.5588,166.7499,166.2807,166.6543,20287.0
2017-11-30 10:20:00,191.72,191.82,191.4,191.71,16880.0,166.5848,166.6717,166.3068,166.5761,16880.0
2017-11-30 10:30:00,191.8,191.9,191.15,191.34,18359.0,166.6543,166.7412,166.0896,166.2547,18359.0
2017-11-30 10:40:00,191.37,191.68,191.2,191.59,13003.0,166.2807,166.5501,166.133,166.4719,13003.0
2017-11-30 10:50:00,191.58,192.01,191.32,191.94,29185.0,166.4632,166.8368,166.2373,166.776,29185.0
2017-11-30 11:00:00,192.02,192.29,191.71,191.83,12685.0,166.8455,167.0801,166.5761,166.6804,12685.0
2017-11-30 11:10:00,191.75,192.16,191.64,192.07,10328.0,166.6109,166.9672,166.5153,166.889,10328.0
2017-11-30 11:20:00,192.08,192.09,190.93,190.94,38314.0,166.8976,166.9063,165.8984,165.9071,38314.0
2017-11-30 11:30:00,191.0,191.29,190.72,191.09,7718.0,165.9592,166.2112,165.7159,166.0374,7718.0
2017-11-30 11:40:00,191.22,191.69,190.86,191.69,5794.0,166.1504,166.5588,165.8376,166.5588,5794.0
2017-11-30 11:50:00,191.69,192.14,191.49,191.83,7801.0,166.5588,166.9498,166.385,166.6804,7801.0
2017-11-30 12:00:00,191.87,192.43,191.87,192.13,7400.0,166.7152,167.2018,166.7152,166.9411,7400.0
2017-11-30 12:10:00,192.16,193.02,192.16,192.58,7940.0,166.9672,167.7144,166.9672,167.3321,7940.0
2017-11-30 12:20:00,192.56,192.82,192.3,192.7,12727.0,167.3147,167.5406,167.0888,167.4364,12727.0
2017-11-30 12:30:00,192.79,193.74,192.78,193.57,15295.0,167.5146,168.34,167.5059,168.1923,15295.0
2017-11-30 12:40:00,193.58,194.32,193.01,194.06,14021.0,168.201,168.844,167.7057,168.6181,14021.0
2017-11-30 12:50:00,193.95,193.96,193.23,193.47,6877.0,168.5225,168.5312,167.8969,168.1054,6877.0
2017-11-30 13:00:00,193.62,194.28,193.53,194.09,18814.0,168.2357,168.8092,168.1575,168.6441,18814.0
2017-11-30 13:10:00,194.13,194.32,192.77,193.12,28744.0,168.6789,168.844,167.4972,167.8013,28744.0
2017-11-30 13:20:00,193.05,193.13,192.41,192.74,29227.0,167.7405,167.81,167.1844,167.4711,29227.0
2017-11-30 13:30:00,192.82,193.13,192.72,192.85,8550.0,167.5406,167.81,167.4537,167.5667,8550.0
2017-11-30 13:40:00,192.85,193.13,192.62,192.82,35304.0,167.5667,167.81,167.3668,167.5406,35304.0
2017-11-30 13:50:00,192.82,193.14,192.75,193.05,7751.0,167.5406,167.8187,167.4798,167.7405,7751.0
2017-11-30 14:00:00,193.06,193.1,192.58,192.65,9644.0,167.7492,167.7839,167.3321,167.3929,9644.0
2017-11-30 14:10:00,192.7,192.98,192.66,192.78,14549.0,167.4364,167.6796,167.4016,167.5059,14549.0
2017-11-30 14:20:00,192.9,192.9,192.26,192.75,26297.0,167.6101,167.6101,167.054,167.4798,26297.0
2017-11-30 14:30:00,192.69,192.69,192.37,192.48,9076.0,167.4277,167.4277,167.1496,167.2452,9076.0
2017-11-30 14:40:00,192.61,192.64,192.02,192.24,18498.0,167.3582,167.3842,166.8455,167.0367,18498.0
2017-11-30 14:50:00,192.3,192.93,192.3,192.61,9274.0,167.0888,167.6362,167.0888,167.3582,9274.0
2017-11-30 15:00:00,192.6,192.65,192.34,192.43,24008.0,167.3495,167.3929,167.1236,167.2018,24008.0
2017-11-30 15:10:00,192.46,192.93,192.44,192.84,21058.0,167.2278,167.6362,167.2104,167.558,21058.0
2017-11-30 15:20:00,192.84,192.94,192.59,192.59,31392.0,167.558,167.6449,167.3408,167.3408,31392.0
2017-11-30 15:30:00,192.57,192.74,192.31,192.4,24240.0,167.3234,167.4711,167.0975,167.1757,24240.0
2017-11-30 15:40:00,192.37,193.08,192.36,193.0,42319.0,167.1496,167.7665,167.1409,167.697,42319.0
2017-11-30 15:50:00,193.05,193.27,192.56,192.96,90649.0,167.7405,167.9316,167.3147,167.6623,90649.0
2017-12-01 09:30:00,192.94,195.37,192.94,192.98,22104.0,167.6449,169.7563,167.6449,167.6796,22104.0
2017-12-01 09:40:00,193.16,193.55,192.55,192.76,11862.0,167.836,168.1749,167.306,167.4885,11862.0
2017-12-01 09:50:00,192.74,193.12,192.5,192.78,13422.0,167.4711,167.8013,167.2626,167.5059,13422.0
2017-12-01 10:00:00,192.54,192.68,191.91,192.27,15402.0,167.2973,167.419,166.7499,167.0627,15402.0
2017-12-01 10:10:00,192.25,192.61,191.75,191.77,20216.0,167.0454,167.3582,166.6109,166.6283,20216.0
2017-12-01 10:20:00,191.81,192.06,191.27,191.92,18833.0,166.663,166.8803,166.1938,166.7586,18833.0
2017-12-01 10:30:00,191.78,191.97,191.18,191.48,20191.0,166.637,166.8021,166.1156,166.3763,20191.0
2017-12-01 10:40:00,191.59,192.78,191.58,191.99,14620.0,166.4719,167.5059,166.4632,166.8194,14620.0
2017-12-01 10:50:00,192.14,192.42,191.98,192.17,12249.0,166.9498,167.1931,166.8108,166.9758,12249.0
2017-12-01 11:00:00,192.01,192.13,190.65,190.67,10973.0,166.8368,166.9411,165.6551,165.6725,10973.0
2017-12-01 11:10:00,190.68,191.54,189.6,190.75,22983.0,165.6812,166.4284,164.7428,165.742,22983.0
2017-12-01 11:20:00,190.41,190.65,189.24,189.49,22082.0,165.4466,165.6551,164.43,164.6472,22082.0
2017-12-01 11:30:00,189.18,190.12,188.6,190.12,20578.0,164.3778,165.1946,163.8739,165.1946,20578.0
2017-12-01 11:40:00,190.13,190.87,189.83,189.97,11667.0,165.2033,165.8463,164.9426,165.0643,11667.0
2017-12-01 11:50:00,189.89,190.9,189.54,190.9,12554.0,164.9948,165.8723,164.6906,165.8723,12554.0
2017-12-01 12:00:00,190.87,191.43,190.39,190.46,10314.0,165.8463,166.3329,165.4292,165.49,10314.0
2017-12-01 12:10:00,190.53,191.2,190.23,190.93,6664.0,165.5509,166.133,165.2902,165.8984,6664.0
2017-12-01 12:20:00,190.73,190.74,190.2,190.3,5238.0,165.7246,165.7333,165.2641,165.351,5238.0
2017-12-01 12:30:00,190.4,191.82,190.4,191.45,12805.0,165.4379,166.6717,165.4379,166.3502,12805.0
2017-12-01 12:40:00,191.41,191.94,191.15,191.68,4600.0,166.3155,166.776,166.0896,166.5501,4600.0
2017-12-01 12:50:00,191.7,191.96,191.32,191.33,6256.0,166.5675,166.7934,166.2373,166.246,6256.0
2017-12-01 13:00:00,191.4,191.4,190.76,191.07,6000.0,166.3068,166.3068,165.7507,166.0201,6000.0
2017-12-01 13:10:00,191.14,191.65,191.14,191.6,4985.0,166.0809,166.524,166.0809,166.4806,4985.0
2017-12-01 13:20:00,191.6,191.65,191.15,191.65,6658.0,166.4806,166.524,166.0896,166.524,6658.0
2017-12-01 13:30:00,191.52,191.65,191.19,191.28,12872.0,166.4111,166.524,166.1243,166.2025,12872.0
2017-12-01 13:40:00,191.23,191.45,190.73,191.36,6892.0,166.1591,166.3502,165.7246,166.272,6892.0
2017-12-01 13:50:00,191.33,191.57,191.11,191.11,2851.0,166.246,166.4545,166.0548,166.0548,2851.0
2017-12-01 14:00:00,191.19,191.39,190.9,191.38,7624.0,166.1243,166.2981,165.8723,166.2894,7624.0
2017-12-01 14:10:00,191.53,191.67,191.33,191.37,8100.0,166.4197,166.5414,166.246,166.2807,8100.0
2017-12-01 14:20:00,191.38,191.65,191.38,191.44,6520.0,166.2894,166.524,166.2894,166.3415,6520.0
2017-12-01 14:30:00,191.44,191.65,191.06,191.15,9648.0,166.3415,166.524,166.0114,166.0896,9648.0
2017-12-01 14:40:00,191.22,191.25,190.86,190.94,8887.0,166.1504,166.1765,165.8376,165.9071,8887.0
2017-12-01 14:50:00,191.13,191.34,190.79,190.81,11405.0,166.0722,166.2547,165.7768,165.7941,11405.0
2017-12-01 15:00:00,190.82,191.1,190.47,191.0,13818.0,165.8028,166.0461,165.4987,165.9592,13818.0
2017-12-01 15:10:00,191.07,191.07,190.82,190.86,20320.0,166.0201,166.0201,165.8028,165.8376,20320.0
2017-12-01 15:20:00,190.77,190.84,190.53,190.69,13525.0,165.7594,165.8202,165.5509,165.6899,13525.0
2017-12-01 15:30:00,190.71,190.91,190.7,190.88,26668.0,165.7073,165.881,165.6986,165.855,26668.0
2017-12-01 15:40:00,190.9,191.3,190.65,190.86,25922.0,165.8723,166.2199,165.6551,165.8376,25922.0
2017-12-01 15:50:00,190.93,190.97,190.45,190.49,79876.0,165.8984,165.9332,165.4813,165.5161,79876.0
2017-12-04 09:30:00,192.79,195.28,192.75,195.28,61092.0,167.5146,169.6781,167.4798,169.6781,61092.0
2017-12-04 09:40:00,195.06,195.8,194.67,195.35,29953.0,169.487,170.1299,169.1481,169.7389,29953.0
2017-12-04 09:50:00,195.31,195.72,194.29,194.92,33042.0,169.7042,170.0604,168.8179,169.3653,33042.0
2017-12-04 10:00:00,194.62,195.25,193.89,194.02,30935.0,169.1046,169.652,168.4703,168.5833,30935.0
2017-12-04 10:10:00,193.89,195.01,193.87,194.83,67359.0,168.4703,169.4435,168.453,169.2871,67359.0
2017-12-04 10:20:00,194.83,194.83,193.62,193.91,25157.0,169.2871,169.2871,168.2357,168.4877,25157.0
2017-12-04 10:30:00,193.78,194.78,193.62,194.27,40679.0,168.3748,169.2437,168.2357,168.8005,40679.0
2017-12-04 10:40:00,194.29,194.6,193.4,193.94,37867.0,168.8179,169.0873,168.0446,168.5138,37867.0
2017-12-04 10:50:00,193.92,194.4,193.54,193.94,41561.0,168.4964,168.9135,168.1662,168.5138,41561.0
2017-12-04 11:00:00,193.96,194.35,193.58,193.86,22717.0,168.5312,168.87,168.201,168.4443,22717.0
2017-12-04 11:10:00,193.76,194.29,193.59,194.12,48566.0,168.3574,168.8179,168.2097,168.6702,48566.0
2017-12-04 11:20:00,194.09,194.7,193.85,193.9,15031.0,168.6441,169.1741,168.4356,168.479,15031.0
2017-12-04 11:30:00,193.95,194.07,193.12,193.23,13431.0,168.5225,168.6267,167.8013,167.8969,13431.0
2017-12-04 11:40:00,193.15,193.38,192.27,193.04,9944.0,167.8274,168.0272,167.0627,167.7318,9944.0
2017-12-04 11:50:00,193.24,193.39,192.91,193.01,8010.0,167.9056,168.0359,167.6188,167.7057,8010.0
2017-12-04 12:00:00,193.09,193.22,192.43,192.44,9824.0,167.7752,167.8882,167.2018,167.2104,9824.0
2017-12-04 12:10:00,192.26,192.64,192.18,192.52,9934.0,167.054,167.3842,166.9845,167.28,9934.0
2017-12-04 12:20:00,192.6,192.71,191.48,191.89,23297.0,167.3495,167.445,166.3763,166.7325,23297.0
2017-12-04 12:30:00,191.98,191.98,191.03,191.21,17180.0,166.8108,166.8108,165.9853,166.1417,17180.0
2017-12-04 12:40:00,191.19,191.91,191.02,191.64,8883.0,166.1243,166.7499,165.9766,166.5153,8883.0
2017-12-04 12:50:00,191.63,192.14,191.63,191.97,6749.0,166.5066,166.9498,166.5066,166.8021,6749.0
2017-12-04 13:00:00,192.05,192.98,192.05,192.5,16835.0,166.8716,167.6796,166.8716,167.2626,16835.0
2017-12-04 13:10:00,192.29,193.55,192.23,192.74,16044.0,167.0801,168.1749,167.028,167.4711,16044.0
2017-12-04 13:20:00,192.6,192.83,192.13,192.35,19575.0,167.3495,167.5493,166.9411,167.1322,19575.0
2017-12-04 13:30:00,192.3,192.91,192.2,192.51,13131.0,167.0888,167.6188,167.0019,167.2713,13131.0
2017-12-04 13:40:00,192.47,192.62,191.92,192.26,12857.0,167.2365,167.3668,166.7586,167.054,12857.0
2017-12-04 13:50:00,192.22,192.4,191.34,191.35,12328.0,167.0193,167.1757,166.2547,166.2633,12328.0
2017-12-04 14:00:00,191.47,191.52,191.03,191.11,13123.0,166.3676,166.4111,165.9853,166.0548,13123.0
2017-12-04 14:10:00,191.02,191.79,190.89,191.14,17415.0,165.9766,166.6457,165.8637,166.0809,17415.0
2017-12-04 14:20:00,191.27,191.43,190.82,191.21,6474.0,166.1938,166.3329,165.8028,166.1417,6474.0
2017-12-04 14:30:00,191.19,191.19,190.69,191.04,12141.0,166.1243,166.1243,165.6899,165.994,12141.0
2017-12-04 14:40:00,191.18,191.49,190.73,191.05,14974.0,166.1156,166.385,165.7246,166.0027,14974.0
2017-12-04 14:50:00,191.11,191.34,190.78,191.23,9780.0,166.0548,166.2547,165.7681,166.1591,9780.0
2017-12-04 15:00:00,191.29,191.29,190.37,190.81,72670.0,166.2112,166.2112,165.4118,165.7941,72670.0
2017-12-04 15:10:00,190.81,190.9,190.64,190.64,18645.0,165.7941,165.8723,165.6464,165.6464,18645.0
2017-12-04 15:20:00,190.63,190.98,190.62,190.62,23420.0,165.6377,165.9419,165.6291,165.6291,23420.0
2017-12-04 15:30:00,190.6,190.7,190.29,190.57,29025.0,165.6117,165.6986,165.3423,165.5856,29025.0
2017-12-04 15:40:00,190.57,190.7,190.26,190.4,25372.0,165.5856,165.6986,165.3162,165.4379,25372.0
2017-12-04 15:50:00,190.45,191.01,190.37,190.77,117044.0,165.4813,165.9679,165.4118,165.7594,117044.0
2017-12-05 09:30:00,190.85,191.96,190.31,191.12,44456.0,165.8289,166.7934,165.3597,166.0635,44456.0
2017-12-05 09:40:00,190.93,191.7,190.71,191.32,43581.0,165.8984,166.5675,165.7073,166.2373,43581.0
2017-12-05 09:50:00,191.24,191.42,190.6,190.76,21657.0,166.1678,166.3242,165.6117,165.7507,21657.0
2017-12-05 10:00:00,190.93,191.59,190.79,191.05,24251.0,165.8984,166.4719,165.7768,166.0027,24251.0
2017-12-05 10:10:00,191.15,191.54,190.71,190.84,26030.0,166.0896,166.4284,165.7073,165.8202,26030.0
2017-12-05 10:20:00,190.96,191.11,190.07,190.24,60793.0,165.9245,166.0548,165.1512,165.2989,60793.0
2017-12-05 10:30:00,190.28,190.54,190.02,190.3,19361.0,165.3336,165.5595,165.1077,165.351,19361.0
2017-12-05 10:40:00,190.31,190.7,189.89,190.25,32481.0,165.3597,165.6986,164.9948,165.3076,32481.0
2017-12-05 10:50:00,190.28,192.29,190.27,192.28,25497.0,165.3336,167.0801,165.3249,167.0714,25497.0
2017-12-05 11:00:00,192.09,192.56,191.56,191.93,18937.0,166.9063,167.3147,166.4458,166.7673,18937.0
2017-12-05 11:10:00,191.73,191.79,190.69,191.14,29641.0,166.5935,166.6457,165.6899,166.0809,29641.0
2017-12-05 11:20:00,191.15,191.42,191.05,191.19,10317.0,166.0896,166.3242,166.0027,166.1243,10317.0
2017-12-05 11:30:00,191.25,191.46,190.67,190.79,8782.0,166.1765,166.3589,165.6725,165.7768,8782.0
2017-12-05 11:40:00,190.76,190.79,190.03,190.13,13706.0,165.7507,165.7768,165.1164,165.2033,13706.0
2017-12-05 11:50:00,190.1,190.44,189.89,190.28,7929.0,165.1772,165.4726,164.9948,165.3336,7929.0
2017-12-05 12:00:00,190.22,190.4,189.49,190.0,8561.0,165.2815,165.4379,164.6472,165.0903,8561.0
2017-12-05 12:10:00,190.07,190.1,189.71,190.03,9310.0,165.1512,165.1772,164.8384,165.1164,9310.0
2017-12-05 12:20:00,189.88,189.88,189.73,189.88,3726.0,164.9861,164.9861,164.8557,164.9861,3726.0
2017-12-05 12:30:00,189.89,190.1,189.73,189.73,6913.0,164.9948,165.1772,164.8557,164.8557,6913.0
2017-12-05 12:40:00,189.73,189.91,189.5,189.61,6610.0,164.8557,165.0121,164.6559,164.7515,6610.0
2017-12-05 12:50:00,189.59,189.87,189.38,189.38,11548.0,164.7341,164.9774,164.5516,164.5516,11548.0
2017-12-05 13:00:00,189.33,189.76,189.13,189.63,10993.0,164.5082,164.8818,164.3344,164.7688,10993.0
2017-12-05 13:10:00,189.53,189.65,189.28,189.62,6891.0,164.682,164.7862,164.4647,164.7602,6891.0
2017-12-05 13:20:00,189.7,189.81,189.61,189.66,8832.0,164.8297,164.9252,164.7515,164.7949,8832.0
2017-12-05 13:30:00,189.71,189.74,189.29,189.38,8568.0,164.8384,164.8644,164.4734,164.5516,8568.0
2017-12-05 13:40:00,189.43,189.58,189.22,189.32,11841.0,164.5951,164.7254,164.4126,164.4995,11841.0
2017-12-05 13:50:00,189.6,189.62,189.14,189.16,10940.0,164.7428,164.7602,164.3431,164.3605,10940.0
2017-12-05 14:00:00,189.15,189.28,188.79,189.22,15100.0,164.3518,164.4647,164.039,164.4126,15100.0
2017-12-05 14:10:00,189.21,189.28,188.98,188.99,7286.0,164.4039,164.4647,164.2041,164.2127,7286.0
2017-12-05 14:20:00,189.0,189.45,188.7,189.45,10262.0,164.2214,164.6124,163.9608,164.6124,10262.0
2017-12-05 14:30:00,189.31,189.5,189.12,189.36,15943.0,164.4908,164.6559,164.3257,164.5342,15943.0
2017-12-05 14:40:00,189.31,189.57,189.23,189.34,21476.0,164.4908,164.7167,164.4213,164.5169,21476.0
2017-12-05 14:50:00,189.3,189.43,188.89,189.03,11530.0,164.4821,164.5951,164.1259,164.2475,11530.0
2017-12-05 15:00:00,189.0,189.2,188.82,188.85,15176.0,164.2214,164.3952,164.065,164.0911,15176.0
2017-12-05 15:10:00,188.82,188.84,188.35,188.56,20655.0,164.065,164.0824,163.6567,163.8391,20655.0
2017-12-05 15:20:00,188.59,188.59,188.22,188.47,35659.0,163.8652,163.8652,163.5437,163.7609,35659.0
2017-12-05 15:30:00,188.39,188.77,188.32,188.33,28058.0,163.6914,164.0216,163.6306,163.6393,28058.0
2017-12-05 15:40:00,188.35,188.5,187.86,188.06,46394.0,163.6567,163.787,163.2309,163.4047,46394.0
2017-12-05 15:50:00,188.02,188.08,187.53,187.68,99390.0,163.3699,163.4221,162.9442,163.0745,99390.0
2017-12-06 09:30:00,187.84,189.59,187.2,188.63,34372.0,163.2135,164.7341,162.6574,163.8999,34372.0
2017-12-06 09:40:00,188.68,190.87,188.66,190.12,21635.0,163.9434,165.8463,163.926,165.1946,21635.0
2017-12-06 09:50:00,190.02,190.72,189.84,190.21,32926.0,165.1077,165.7159,164.9513,165.2728,32926.0
2017-12-06 10:00:00,190.45,191.25,190.39,191.0,14987.0,165.4813,166.1765,165.4292,165.9592,14987.0
2017-12-06 10:10:00,190.89,191.34,190.41,191.0,20149.0,165.8637,166.2547,165.4466,165.9592,20149.0
2017-12-06 10:20:00,190.85,191.71,190.85,191.7,18542.0,165.8289,166.5761,165.8289,166.5675,18542.0
2017-12-06 10:30:00,191.7,191.71,190.36,190.36,35387.0,166.5675,166.5761,165.4031,165.4031,35387.0
2017-12-06 10:40:00,190.52,191.23,190.52,190.87,16750.0,165.5422,166.1591,165.5422,165.8463,16750.0
2017-12-06 10:50:00,190.81,191.1,190.51,191.09,14495.0,165.7941,166.0461,165.5335,166.0374,14495.0
2017-12-06 11:00:00,191.09,191.09,190.34,190.52,12414.0,166.0374,166.0374,165.3858,165.5422,12414.0
2017-12-06 11:10:00,190.5,190.89,190.42,190.42,8884.0,165.5248,165.8637,165.4553,165.4553,8884.0
2017-12-06 11:20:00,190.56,190.81,190.24,190.33,12726.0,165.5769,165.7941,165.2989,165.3771,12726.0
2017-12-06 11:30:00,190.25,190.49,189.93,190.02,26272.0,165.3076,165.5161,165.0295,165.1077,26272.0
2017-12-06 11:40:00,190.1,190.36,190.02,190.23,18572.0,165.1772,165.4031,165.1077,165.2902,18572.0
2017-12-06 11:50:00,190.28,190.43,190.08,190.17,15550.0,165.3336,165.464,165.1598,165.238,15550.0
2017-12-06 12:00:00,190.24,190.37,189.98,190.37,12966.0,165.2989,165.4118,165.073,165.4118,12966.0
2017-12-06 12:10:00,190.33,190.88,190.22,190.88,7098.0,165.3771,165.855,165.2815,165.855,7098.0
2017-12-06 12:20:00,190.73,190.87,190.6,190.65,14210.0,165.7246,165.8463,165.6117,165.6551,14210.0
2017-12-06 12:30:00,190.65,190.85,190.62,190.8,7188.0,165.6551,165.8289,165.6291,165.7855,7188.0
2017-12-06 12:40:00,190.86,190.94,190.38,190.64,10439.0,165.8376,165.9071,165.4205,165.6464,10439.0
2017-12-06 12:50:00,190.64,190.87,190.5,190.59,7421.0,165.6464,165.8463,165.5248,165.603,7421.0
2017-12-06 13:00:00,190.49,190.77,190.33,190.65,7322.0,165.5161,165.7594,165.3771,165.6551,7322.0
2017-12-06 13:10:00,190.64,190.94,190.62,190.63,10351.0,165.6464,165.9071,165.6291,165.6377,10351.0
2017-12-06 13:20:00,190.7,190.77,190.49,190.54,8334.0,165.6986,165.7594,165.5161,165.5595,8334.0
2017-12-06 13:30:00,190.61,190.75,190.55,190.67,12369.0,165.6204,165.742,165.5682,165.6725,12369.0
2017-12-06 13:40:00,190.69,190.9,190.69,190.76,9459.0,165.6899,165.8723,165.6899,165.7507,9459.0
2017-12-06 13:50:00,190.76,190.82,190.27,190.53,12099.0,165.7507,165.8028,165.3249,165.5509,12099.0
2017-12-06 14:00:00,190.58,190.83,190.54,190.73,12179.0,165.5943,165.8115,165.5595,165.7246,12179.0
2017-12-06 14:10:00,190.69,190.79,190.4,190.68,54436.0,165.6899,165.7768,165.4379,165.6812,54436.0
2017-12-06 14:20:00,190.71,190.83,190.47,190.48,20943.0,165.7073,165.8115,165.4987,165.5074,20943.0
2017-12-06 14:30:00,190.5,190.82,190.46,190.56,20118.0,165.5248,165.8028,165.49,165.5769,20118.0
2017-12-06 14:40:00,190.55,190.68,190.44,190.57,9008.0,165.5682,165.6812,165.4726,165.5856,9008.0
2017-12-06 14:50:00,190.6,190.77,190.53,190.58,10441.0,165.6117,165.7594,165.5509,165.5943,10441.0
2017-12-06 15:00:00,190.58,190.71,190.47,190.52,11208.0,165.5943,165.7073,165.4987,165.5422,11208.0
2017-12-06 15:10:00,190.52,190.56,190.32,190.39,14241.0,165.5422,165.5769,165.3684,165.4292,14241.0
2017-12-06 15:20:00,190.39,190.76,190.39,190.68,14528.0,165.4292,165.7507,165.4292,165.6812,14528.0
2017-12-06 15:30:00,190.69,190.81,190.5,190.75,26329.0,165.6899,165.7941,165.5248,165.742,26329.0
2017-12-06 15:40:00,190.75,190.95,190.57,190.57,29754.0,165.742,165.9158,165.5856,165.5856,29754.0
2017-12-06 15:50:00,190.55,190.96,190.33,190.54,108636.0,165.5682,165.9245,165.3771,165.5595,108636.0
2017-12-07 09:30:00,190.96,191.48,189.82,191.07,14994.0,165.9245,166.3763,164.9339,166.0201,14994.0
2017-12-07 09:40:00,191.49,193.21,191.33,193.21,33148.0,166.385,167.8795,166.246,167.8795,33148.0
2017-12-07 09:50:00,193.08,193.74,192.95,193.15,31265.0,167.7665,168.34,167.6536,167.8274,31265.0
2017-12-07 10:00:00,193.19,193.25,192.6,192.8,23207.0,167.8621,167.9142,167.3495,167.5232,23207.0
2017-12-07 10:10:00,192.79,192.97,192.53,192.79,12931.0,167.5146,167.671,167.2886,167.5146,12931.0
2017-12-07 10:20:00,192.64,192.96,192.49,192.7,12122.0,167.3842,167.6623,167.2539,167.4364,12122.0
2017-12-07 10:30:00,192.65,193.1,192.59,192.63,20701.0,167.3929,167.7839,167.3408,167.3755,20701.0
2017-12-07 10:40:00,192.59,192.84,192.46,192.84,6856.0,167.3408,167.558,167.2278,167.558,6856.0
2017-12-07 10:50:00,192.91,192.92,192.65,192.73,7691.0,167.6188,167.6275,167.3929,167.4624,7691.0
2017-12-07 11:00:00,192.72,192.96,192.41,192.41,5669.0,167.4537,167.6623,167.1844,167.1844,5669.0
2017-12-07 11:10:00,192.48,192.95,192.39,192.92,18528.0,167.2452,167.6536,167.167,167.6275,18528.0
2017-12-07 11:20:00,192.94,193.1,192.91,193.01,25325.0,167.6449,167.7839,167.6188,167.7057,25325.0
2017-12-07 11:30:00,193.03,193.52,193.03,193.3,9290.0,167.7231,168.1489,167.7231,167.9577,9290.0
2017-12-07 11:40:00,193.33,193.49,193.2,193.24,3338.0,167.9838,168.1228,167.8708,167.9056,3338.0
2017-12-07 11:50:00,193.21,193.47,192.92,192.98,8028.0,167.8795,168.1054,167.6275,167.6796,8028.0
2017-12-07 12:00:00,192.96,193.1,192.86,192.86,5838.0,167.6623,167.7839,167.5754,167.5754,5838.0
2017-12-07 12:10:00,192.95,193.24,192.72,192.9,8116.0,167.6536,167.9056,167.4537,167.6101,8116.0
2017-12-07 12:20:00,193.29,193.41,193.11,193.36,3631.0,167.949,168.0533,167.7926,168.0098,3631.0
2017-12-07 12:30:00,193.3,193.31,192.88,193.01,7045.0,167.9577,167.9664,167.5928,167.7057,7045.0
2017-12-07 12:40:00,193.09,193.48,192.76,192.92,6350.0,167.7752,168.1141,167.4885,167.6275,6350.0
2017-12-07 12:50:00,192.84,193.12,192.84,192.94,5086.0,167.558,167.8013,167.558,167.6449,5086.0
2017-12-07 13:00:00,193.04,193.25,192.76,192.83,2749.0,167.7318,167.9142,167.4885,167.5493,2749.0
2017-12-07 13:10:00,192.88,192.98,192.55,192.84,4862.0,167.5928,167.6796,167.306,167.558,4862.0
2017-12-07 13:20:00,192.73,192.96,192.4,192.69,6072.0,167.4624,167.6623,167.1757,167.4277,6072.0
2017-12-07 13:30:00,192.7,192.82,192.69,192.82,2500.0,167.4364,167.5406,167.4277,167.5406,2500.0
2017-12-07 13:40:00,192.82,193.06,192.44,192.64,7486.0,167.5406,167.7492,167.2104,167.3842,7486.0
2017-12-07 13:50:00,192.55,192.81,192.44,192.45,6320.0,167.306,167.5319,167.2104,167.2191,6320.0
2017-12-07 14:00:00,192.56,192.87,192.46,192.69,6180.0,167.3147,167.5841,167.2278,167.4277,6180.0
2017-12-07 14:10:00,192.61,192.76,192.26,192.4,7720.0,167.3582,167.4885,167.054,167.1757,7720.0
2017-12-07 14:20:00,192.39,192.58,192.11,192.45,7399.0,167.167,167.3321,166.9237,167.2191,7399.0
2017-12-07 14:30:00,192.44,192.55,192.05,192.18,8208.0,167.2104,167.306,166.8716,166.9845,8208.0
2017-12-07 14:40:00,192.11,192.24,191.94,192.24,11371.0,166.9237,167.0367,166.776,167.0367,11371.0
2017-12-07 14:50:00,192.31,192.65,192.16,192.32,9938.0,167.0975,167.3929,166.9672,167.1062,9938.0
2017-12-07 15:00:00,192.24,192.58,192.24,192.28,6448.0,167.0367,167.3321,167.0367,167.0714,6448.0
2017-12-07 15:10:00,192.4,192.86,192.4,192.5,8204.0,167.1757,167.5754,167.1757,167.2626,8204.0
2017-12-07 15:20:00,192.51,192.88,192.44,192.44,9404.0,167.2713,167.5928,167.2104,167.2104,9404.0
2017-12-07 15:30:00,192.48,192.68,192.37,192.56,17903.0,167.2452,167.419,167.1496,167.3147,17903.0
2017-12-07 15:40:00,192.63,192.63,192.11,192.2,17553.0,167.3755,167.3755,166.9237,167.0019,17553.0
2017-12-07 15:50:00,192.19,192.55,192.03,192.43,47004.0,166.9932,167.306,166.8542,167.2018,47004.0
2017-12-08 09:30:00,192.95,192.95,191.95,192.69,15791.0,167.6536,167.6536,166.7847,167.4277,15791.0
2017-12-08 09:40:00,192.84,193.13,192.3,192.65,16525.0,167.558,167.81,167.0888,167.3929,16525.0
2017-12-08 09:50:00,192.79,193.07,192.47,192.54,13188.0,167.5146,167.7578,167.2365,167.2973,13188.0
2017-12-08 10:00:00,192.87,192.95,192.64,192.95,5376.0,167.5841,167.6536,167.3842,167.6536,5376.0
2017-12-08 10:10:00,192.9,192.93,192.0,192.62,12310.0,167.6101,167.6362,166.8281,167.3668,12310.0
2017-12-08 10:20:00,192.64,192.8,192.17,192.37,11736.0,167.3842,167.5232,166.9758,167.1496,11736.0
2017-12-08 10:30:00,192.48,192.97,192.48,192.64,5018.0,167.2452,167.671,167.2452,167.3842,5018.0
2017-12-08 10:40:00,192.72,192.86,192.3,192.3,6323.0,167.4537,167.5754,167.0888,167.0888,6323.0
2017-12-08 10:50:00,192.35,193.11,192.35,193.08,4500.0,167.1322,167.7926,167.1322,167.7665,4500.0
2017-12-08 11:00:00,193.28,193.36,192.78,193.21,4894.0,167.9403,168.0098,167.5059,167.8795,4894.0
2017-12-08 11:10:00,193.03,193.37,192.9,193.36,2700.0,167.7231,168.0185,167.6101,168.0098,2700.0
2017-12-08 11:20:00,193.33,193.33,192.87,192.87,5531.0,167.9838,167.9838,167.5841,167.5841,5531.0
2017-12-08 11:30:00,193.14,193.29,192.79,193.22,4253.0,167.8187,167.949,167.5146,167.8882,4253.0
2017-12-08 11:40:00,193.32,193.76,192.94,193.38,14842.0,167.9751,168.3574,167.6449,168.0272,14842.0
2017-12-08 11:50:00,193.21,193.43,192.75,192.99,6959.0,167.8795,168.0707,167.4798,167.6883,6959.0
2017-12-08 12:00:00,192.96,193.22,192.78,193.22,2500.0,167.6623,167.8882,167.5059,167.8882,2500.0
2017-12-08 12:10:00,193.04,193.08,192.39,192.5,5100.0,167.7318,167.7665,167.167,167.2626,5100.0
2017-12-08 12:20:00,192.6,193.28,192.6,192.89,6137.0,167.3495,167.9403,167.3495,167.6014,6137.0
2017-12-08 12:30:00,192.98,193.3,192.88,193.28,6365.0,167.6796,167.9577,167.5928,167.9403,6365.0
2017-12-08 12:40:00,193.31,193.32,192.67,192.72,11698.0,167.9664,167.9751,167.4103,167.4537,11698.0
2017-12-08 12:50:00,192.86,193.46,192.86,193.18,6511.0,167.5754,168.0967,167.5754,167.8534,6511.0
2017-12-08 13:00:00,193.16,193.68,193.12,193.67,6310.0,167.836,168.2879,167.8013,168.2792,6310.0
2017-12-08 13:10:00,193.75,194.35,193.62,193.7,16065.0,168.3487,168.87,168.2357,168.3053,16065.0
2017-12-08 13:20:00,193.75,193.81,193.51,193.74,12772.0,168.3487,168.4008,168.1402,168.34,12772.0
2017-12-08 13:30:00,193.68,193.75,193.31,193.45,11026.0,168.2879,168.3487,167.9664,168.088,11026.0
2017-12-08 13:40:00,193.55,193.61,193.3,193.32,7874.0,168.1749,168.2271,167.9577,167.9751,7874.0
2017-12-08 13:50:00,193.21,193.47,193.21,193.22,10373.0,167.8795,168.1054,167.8795,167.8882,10373.0
2017-12-08 14:00:00,193.17,193.53,193.15,193.36,7482.0,167.8447,168.1575,167.8274,168.0098,7482.0
2017-12-08 14:10:00,193.25,193.39,192.94,192.94,9391.0,167.9142,168.0359,167.6449,167.6449,9391.0
2017-12-08 14:20:00,192.94,193.08,192.77,192.98,9528.0,167.6449,167.7665,167.4972,167.6796,9528.0
2017-12-08 14:30:00,192.98,193.12,192.55,192.59,12497.0,167.6796,167.8013,167.306,167.3408,12497.0
2017-12-08 14:40:00,192.69,192.88,192.61,192.77,12156.0,167.4277,167.5928,167.3582,167.4972,12156.0
2017-12-08 14:50:00,192.68,193.04,192.59,192.88,7686.0,167.419,167.7318,167.3408,167.5928,7686.0
2017-12-08 15:00:00,192.88,193.22,192.75,193.0,9993.0,167.5928,167.8882,167.4798,167.697,9993.0
2017-12-08 15:10:00,192.97,193.17,192.89,193.17,8410.0,167.671,167.8447,167.6014,167.8447,8410.0
2017-12-08 15:20:00,193.23,193.37,192.83,192.94,12104.0,167.8969,168.0185,167.5493,167.6449,12104.0
2017-12-08 15:30:00,192.92,193.0,192.77,192.85,13455.0,167.6275,167.697,167.4972,167.5667,13455.0
2017-12-08 15:40:00,192.86,192.92,192.74,192.76,18357.0,167.5754,167.6275,167.4711,167.4885,18357.0
2017-12-08 15:50:00,192.81,193.01,192.66,192.86,48982.0,167.5319,167.7057,167.4016,167.5754,48982.0
2017-12-11 09:30:00,192.5,194.39,190.36,192.96,14905.0,167.2626,168.9048,165.4031,167.6623,14905.0
2017-12-11 09:40:00,193.0,193.33,192.67,192.77,11589.0,167.697,167.9838,167.4103,167.4972,11589.0
2017-12-11 09:50:00,192.84,193.44,192.73,193.42,11550.0,167.558,168.0793,167.4624,168.062,11550.0
2017-12-11 10:00:00,193.3,193.61,192.99,193.47,8564.0,167.9577,168.2271,167.6883,168.1054,8564.0
2017-12-11 10:10:00,193.46,193.59,192.74,192.94,8872.0,168.0967,168.2097,167.4711,167.6449,8872.0
2017-12-11 10:20:00,192.86,192.95,192.6,192.95,7259.0,167.5754,167.6536,167.3495,167.6536,7259.0
2017-12-11 10:30:00,192.96,193.0,192.68,192.87,6502.0,167.6623,167.697,167.419,167.5841,6502.0
2017-12-11 10:40:00,192.98,193.12,192.82,192.97,5442.0,167.6796,167.8013,167.5406,167.671,5442.0
2017-12-11 10:50:00,192.94,193.45,192.89,192.89,9610.0,167.6449,168.088,167.6014,167.6014,9610.0
2017-12-11 11:00:00,192.91,193.05,192.83,193.04,7366.0,167.6188,167.7405,167.5493,167.7318,7366.0
2017-12-11 11:10:00,193.03,193.6,193.03,193.36,23223.0,167.7231,168.2184,167.7231,168.0098,23223.0
2017-12-11 11:20:00,193.19,193.4,192.78,193.22,8457.0,167.8621,168.0446,167.5059,167.8882,8457.0
2017-12-11 11:30:00,193.05,193.12,192.47,192.49,7043.0,167.7405,167.8013,167.2365,167.2539,7043.0
2017-12-11 11:40:00,192.32,192.79,192.32,192.79,6756.0,167.1062,167.5146,167.1062,167.5146,6756.0
2017-12-11 11:50:00,192.73,192.74,192.14,192.14,3066.0,167.4624,167.4711,166.9498,166.9498,3066.0
2017-12-11 12:00:00,192.17,192.28,192.06,192.28,3518.0,166.9758,167.0714,166.8803,167.0714,3518.0
2017-12-11 12:10:00,192.3,192.53,192.27,192.51,5000.0,167.0888,167.2886,167.0627,167.2713,5000.0
2017-12-11 12:20:00,192.46,192.46,192.24,192.31,6194.0,167.2278,167.2278,167.0367,167.0975,6194.0
2017-12-11 12:30:00,192.38,192.71,192.24,192.24,5200.0,167.1583,167.445,167.0367,167.0367,5200.0
2017-12-11 12:40:00,192.36,192.48,192.03,192.28,4400.0,167.1409,167.2452,166.8542,167.0714,4400.0
2017-12-11 12:50:00,192.13,192.45,192.13,192.3,2629.0,166.9411,167.2191,166.9411,167.0888,2629.0
2017-12-11 13:00:00,192.27,192.43,192.22,192.34,2603.0,167.0627,167.2018,167.0193,167.1236,2603.0
2017-12-11 13:10:00,192.34,192.41,192.26,192.28,4856.0,167.1236,167.1844,167.054,167.0714,4856.0
2017-12-11 13:20:00,192.34,192.38,192.25,192.25,2710.0,167.1236,167.1583,167.0454,167.0454,2710.0
2017-12-11 13:30:00,192.21,192.36,192.07,192.07,3830.0,167.0106,167.1409,166.889,166.889,3830.0
2017-12-11 13:40:00,192.04,192.18,192.04,192.13,3830.0,166.8629,166.9845,166.8629,166.9411,3830.0
2017-12-11 13:50:00,192.1,192.21,191.82,191.82,7497.0,166.915,167.0106,166.6717,166.6717,7497.0
2017-12-11 14:00:00,191.88,192.12,191.72,191.76,4015.0,166.7239,166.9324,166.5848,166.6196,4015.0
2017-12-11 14:10:00,191.71,191.78,191.63,191.63,3427.0,166.5761,166.637,166.5066,166.5066,3427.0
2017-12-11 14:20:00,191.58,191.79,191.44,191.6,4814.0,166.4632,166.6457,166.3415,166.4806,4814.0
2017-12-11 14:30:00,191.52,191.74,191.44,191.59,7019.0,166.4111,166.6022,166.3415,166.4719,7019.0
2017-12-11 14:40:00,191.66,191.66,191.3,191.45,3617.0,166.5327,166.5327,166.2199,166.3502,3617.0
2017-12-11 14:50:00,191.3,191.64,191.27,191.48,6660.0,166.2199,166.5153,166.1938,166.3763,6660.0
2017-12-11 15:00:00,191.51,191.61,191.29,191.47,8858.0,166.4024,166.4893,166.2112,166.3676,8858.0
2017-12-11 15:10:00,191.47,191.5,191.31,191.41,8413.0,166.3676,166.3937,166.2286,166.3155,8413.0
2017-12-11 15:20:00,191.4,191.47,191.3,191.47,6345.0,166.3068,166.3676,166.2199,166.3676,6345.0
2017-12-11 15:30:00,191.42,191.42,191.2,191.23,14008.0,166.3242,166.3242,166.133,166.1591,14008.0
2017-12-11 15:40:00,191.22,191.31,191.13,191.24,16837.0,166.1504,166.2286,166.0722,166.1678,16837.0
2017-12-11 15:50:00,191.24,191.71,191.23,191.49,36375.0,166.1678,166.5761,166.1591,166.385,36375.0
2017-12-12 09:30:00,191.6,192.18,191.34,191.99,9181.0,166.4806,166.9845,166.2547,166.8194,9181.0
2017-12-12 09:40:00,191.84,192.32,191.77,192.32,20648.0,166.6891,167.1062,166.6283,167.1062,20648.0
2017-12-12 09:50:00,192.31,192.55,191.83,192.55,9141.0,167.0975,167.306,166.6804,167.306,9141.0
2017-12-12 10:00:00,192.6,192.8,192.32,192.4,9511.0,167.3495,167.5232,167.1062,167.1757,9511.0
2017-12-12 10:10:00,192.1,192.14,191.71,192.07,8800.0,166.915,166.9498,166.5761,166.889,8800.0
2017-12-12 10:20:00,192.01,192.17,191.48,191.56,15692.0,166.8368,166.9758,166.3763,166.4458,15692.0
2017-12-12 10:30:00,191.57,191.57,191.21,191.28,8687.0,166.4545,166.4545,166.1417,166.2025,8687.0
2017-12-12 10:40:00,191.31,191.6,190.9,191.33,10299.0,166.2286,166.4806,165.8723,166.246,10299.0
2017-12-12 10:50:00,191.53,192.32,191.53,192.29,2734.0,166.4197,167.1062,166.4197,167.0801,2734.0
2017-12-12 11:00:00,192.32,192.44,191.52,191.53,9336.0,167.1062,167.2104,166.4111,166.4197,9336.0
2017-12-12 11:10:00,191.59,192.05,191.59,191.99,4232.0,166.4719,166.8716,166.4719,166.8194,4232.0
2017-12-12 11:20:00,192.04,192.45,191.78,192.39,4519.0,166.8629,167.2191,166.637,167.167,4519.0
2017-12-12 11:30:00,192.3,192.54,192.3,192.31,2398.0,167.0888,167.2973,167.0888,167.0975,2398.0
2017-12-12 11:40:00,192.49,192.65,192.06,192.27,4517.0,167.2539,167.3929,166.8803,167.0627,4517.0
2017-12-12 11:50:00,192.2,192.2,191.93,192.0,6764.0,167.0019,167.0019,166.7673,166.8281,6764.0
2017-12-12 12:00:00,192.01,192.56,192.0,192.56,3623.0,166.8368,167.3147,166.8281,167.3147,3623.0
2017-12-12 12:10:00,192.5,192.6,192.19,192.25,6304.0,167.2626,167.3495,166.9932,167.0454,6304.0
2017-12-12 12:20:00,192.22,192.48,192.06,192.06,3099.0,167.0193,167.2452,166.8803,166.8803,3099.0
2017-12-12 12:30:00,192.12,192.36,192.12,192.27,3800.0,166.9324,167.1409,166.9324,167.0627,3800.0
2017-12-12 12:40:00,192.12,192.32,192.0,192.1,5540.0,166.9324,167.1062,166.8281,166.915,5540.0
2017-12-12 12:50:00,192.18,192.25,192.08,192.15,2137.0,166.9845,167.0454,166.8976,166.9585,2137.0
2017-12-12 13:00:00,192.21,192.27,192.03,192.11,2414.0,167.0106,167.0627,166.8542,166.9237,2414.0
2017-12-12 13:10:00,192.12,192.42,192.12,192.36,4620.0,166.9324,167.1931,166.9324,167.1409,4620.0
2017-12-12 13:20:00,192.39,192.56,192.06,192.29,10266.0,167.167,167.3147,166.8803,167.0801,10266.0
2017-12-12 13:30:00,192.18,192.18,191.95,192.09,2821.0,166.9845,166.9845,166.7847,166.9063,2821.0
2017-12-12 13:40:00,192.11,192.37,192.06,192.06,2800.0,166.9237,167.1496,166.8803,166.8803,2800.0
2017-12-12 13:50:00,192.09,192.16,191.93,191.96,3300.0,166.9063,166.9672,166.7673,166.7934,3300.0
2017-12-12 14:00:00,191.9,192.24,191.87,192.1,4401.0,166.7412,167.0367,166.7152,166.915,4401.0
2017-12-12 14:10:00,192.07,192.21,192.03,192.16,6900.0,166.889,167.0106,166.8542,166.9672,6900.0
2017-12-12 14:20:00,192.14,192.14,191.92,192.05,3968.0,166.9498,166.9498,166.7586,166.8716,3968.0
2017-12-12 14:30:00,192.04,192.04,191.79,191.93,4582.0,166.8629,166.8629,166.6457,166.7673,4582.0
2017-12-12 14:40:00,191.91,191.96,191.49,191.73,3289.0,166.7499,166.7934,166.385,166.5935,3289.0
2017-12-12 14:50:00,191.76,192.03,191.76,191.87,4556.0,166.6196,166.8542,166.6196,166.7152,4556.0
2017-12-12 15:00:00,191.78,191.94,191.36,191.38,10575.0,166.637,166.776,166.272,166.2894,10575.0
2017-12-12 15:10:00,191.36,191.65,191.21,191.43,9984.0,166.272,166.524,166.1417,166.3329,9984.0
2017-12-12 15:20:00,191.34,191.57,191.13,191.28,6151.0,166.2547,166.4545,166.0722,166.2025,6151.0
2017-12-12 15:30:00,191.25,191.44,191.07,191.2,17888.0,166.1765,166.3415,166.0201,166.133,17888.0
2017-12-12 15:40:00,191.17,191.22,190.99,191.0,11902.0,166.1069,166.1504,165.9505,165.9592,11902.0
2017-12-12 15:50:00,190.93,191.14,190.71,190.8,39445.0,165.8984,166.0809,165.7073,165.7855,39445.0
2017-12-13 09:30:00,191.26,191.64,191.05,191.22,12812.0,166.1851,166.5153,166.0027,166.1504,12812.0
2017-12-13 09:40:00,191.15,191.62,190.98,191.06,10006.0,166.0896,166.4979,165.9419,166.0114,10006.0
2017-12-13 09:50:00,191.24,191.65,191.08,191.18,8937.0,166.1678,166.524,166.0287,166.1156,8937.0
2017-12-13 10:00:00,191.24,191.68,191.18,191.46,10073.0,166.1678,166.5501,166.1156,166.3589,10073.0
2017-12-13 10:10:00,191.7,192.13,191.36,191.6,11097.0,166.5675,166.9411,166.272,166.4806,11097.0
2017-12-13 10:20:00,191.52,191.9,191.36,191.54,13774.0,166.4111,166.7412,166.272,166.4284,13774.0
2017-12-13 10:30:00,191.57,192.57,191.56,192.14,10937.0,166.4545,167.3234,166.4458,166.9498,10937.0
2017-12-13 10:40:00,192.29,192.3,191.67,191.67,4700.0,167.0801,167.0888,166.5414,166.5414,4700.0
2017-12-13 10:50:00,191.54,192.05,191.54,191.86,5252.0,166.4284,166.8716,166.4284,166.7065,5252.0
2017-12-13 11:00:00,191.98,192.07,191.31,192.07,5030.0,166.8108,166.889,166.2286,166.889,5030.0
2017-12-13 11:10:00,192.12,192.39,191.99,192.09,5300.0,166.9324,167.167,166.8194,166.9063,5300.0
2017-12-13 11:20:00,192.03,192.52,191.81,192.45,7031.0,166.8542,167.28,166.663,167.2191,7031.0
2017-12-13 11:30:00,192.53,192.62,192.32,192.32,5090.0,167.2886,167.3668,167.1062,167.1062,5090.0
2017-12-13 11:40:00,192.34,192.69,192.29,192.69,4948.0,167.1236,167.4277,167.0801,167.4277,4948.0
2017-12-13 11:50:00,192.87,193.0,192.61,192.89,11614.0,167.5841,167.697,167.3582,167.6014,11614.0
2017-12-13 12:00:00,192.88,192.97,192.48,192.48,20593.0,167.5928,167.671,167.2452,167.2452,20593.0
2017-12-13 12:10:00,192.54,192.55,191.81,191.81,3204.0,167.2973,167.306,166.663,166.663,3204.0
2017-12-13 12:20:00,191.81,192.31,191.81,192.31,5801.0,166.663,167.0975,166.663,167.0975,5801.0
2017-12-13 12:30:00,192.41,192.47,191.83,191.98,6611.0,167.1844,167.2365,166.6804,166.8108,6611.0
2017-12-13 12:40:00,191.92,192.15,191.75,191.98,11968.0,166.7586,166.9585,166.6109,166.8108,11968.0
2017-12-13 12:50:00,192.14,192.16,191.97,191.98,2354.0,166.9498,166.9672,166.8021,166.8108,2354.0
2017-12-13 13:00:00,191.9,192.0,191.54,191.55,5033.0,166.7412,166.8281,166.4284,166.4371,5033.0
2017-12-13 13:10:00,191.46,191.72,191.17,191.69,13567.0,166.3589,166.5848,166.1069,166.5588,13567.0
2017-12-13 13:20:00,191.59,191.84,191.5,191.72,6303.0,166.4719,166.6891,166.3937,166.5848,6303.0
2017-12-13 13:30:00,191.64,191.77,191.32,191.77,6660.0,166.5153,166.6283,166.2373,166.6283,6660.0
2017-12-13 13:40:00,191.72,191.94,191.52,191.79,6960.0,166.5848,166.776,166.4111,166.6457,6960.0
2017-12-13 13:50:00,191.9,192.29,191.9,192.25,5989.0,166.7412,167.0801,166.7412,167.0454,5989.0
2017-12-13 14:00:00,192.31,193.16,192.3,192.37,18979.0,167.0975,167.836,167.0888,167.1496,18979.0
2017-12-13 14:10:00,192.31,192.73,192.18,192.7,8426.0,167.0975,167.4624,166.9845,167.4364,8426.0
2017-12-13 14:20:00,192.78,192.83,192.49,192.55,11449.0,167.5059,167.5493,167.2539,167.306,11449.0
2017-12-13 14:30:00,192.51,192.7,192.41,192.51,9997.0,167.2713,167.4364,167.1844,167.2713,9997.0
2017-12-13 14:40:00,192.41,192.69,192.31,192.57,12308.0,167.1844,167.4277,167.0975,167.3234,12308.0
2017-12-13 14:50:00,192.5,192.5,192.18,192.37,14578.0,167.2626,167.2626,166.9845,167.1496,14578.0
2017-12-13 15:00:00,192.46,192.46,191.95,192.06,17972.0,167.2278,167.2278,166.7847,166.8803,17972.0
2017-12-13 15:10:00,192.06,192.65,192.01,192.48,16916.0,166.8803,167.3929,166.8368,167.2452,16916.0
2017-12-13 15:20:00,192.51,192.58,191.99,192.07,12465.0,167.2713,167.3321,166.8194,166.889,12465.0
2017-12-13 15:30:00,192.03,192.09,191.74,191.77,12777.0,166.8542,166.9063,166.6022,166.6283,12777.0
2017-12-13 15:40:00,191.7,191.79,191.6,191.62,18058.0,166.5675,166.6457,166.4806,166.4979,18058.0
2017-12-13 15:50:00,191.58,191.73,191.37,191.54,40125.0,166.4632,166.5935,166.2807,166.4284,40125.0
2017-12-14 09:30:00,192.19,192.82,191.69,192.34,7601.0,166.9932,167.5406,166.5588,167.1236,7601.0
2017-12-14 09:40:00,192.3,193.23,192.13,192.92,11684.0,167.0888,167.8969,166.9411,167.6275,11684.0
2017-12-14 09:50:00,192.9,193.72,192.79,193.23,10303.0,167.6101,168.3226,167.5146,167.8969,10303.0
2017-12-14 10:00:00,193.42,193.48,192.72,192.72,10098.0,168.062,168.1141,167.4537,167.4537,10098.0
2017-12-14 10:10:00,192.67,192.93,192.47,192.59,8568.0,167.4103,167.6362,167.2365,167.3408,8568.0
2017-12-14 10:20:00,192.59,192.81,192.05,192.7,6718.0,167.3408,167.5319,166.8716,167.4364,6718.0
2017-12-14 10:30:00,192.54,192.77,192.31,192.75,6390.0,167.2973,167.4972,167.0975,167.4798,6390.0
2017-12-14 10:40:00,192.81,193.0,192.37,192.96,5711.0,167.5319,167.697,167.1496,167.6623,5711.0
2017-12-14 10:50:00,192.92,193.81,192.59,192.72,25349.0,167.6275,168.4008,167.3408,167.4537,25349.0
2017-12-14 11:00:00,192.71,193.15,192.55,192.85,7943.0,167.445,167.8274,167.306,167.5667,7943.0
2017-12-14 11:10:00,192.86,193.21,192.71,192.87,6077.0,167.5754,167.8795,167.445,167.5841,6077.0
2017-12-14 11:20:00,192.72,192.79,192.39,192.59,14274.0,167.4537,167.5146,167.167,167.3408,14274.0
2017-12-14 11:30:00,192.59,192.8,192.37,192.61,2500.0,167.3408,167.5232,167.1496,167.3582,2500.0
2017-12-14 11:40:00,192.79,193.26,192.45,192.51,3916.0,167.5146,167.9229,167.2191,167.2713,3916.0
2017-12-14 11:50:00,192.35,192.8,192.25,192.5,6000.0,167.1322,167.5232,167.0454,167.2626,6000.0
2017-12-14 12:00:00,192.48,192.8,191.99,191.99,6201.0,167.2452,167.5232,166.8194,166.8194,6201.0
2017-12-14 12:10:00,192.03,192.1,191.61,191.61,3900.0,166.8542,166.915,166.4893,166.4893,3900.0
2017-12-14 12:20:00,191.72,192.36,191.72,191.77,10382.0,166.5848,167.1409,166.5848,166.6283,10382.0
2017-12-14 12:30:00,191.76,192.2,191.47,191.5,6577.0,166.6196,167.0019,166.3676,166.3937,6577.0
2017-12-14 12:40:00,191.51,191.7,191.45,191.57,2300.0,166.4024,166.5675,166.3502,166.4545,2300.0
2017-12-14 12:50:00,191.61,191.62,191.03,191.29,5624.0,166.4893,166.4979,165.9853,166.2112,5624.0
2017-12-14 13:00:00,191.18,191.42,191.09,191.27,4002.0,166.1156,166.3242,166.0374,166.1938,4002.0
2017-12-14 13:10:00,191.22,191.5,191.01,191.19,3400.0,166.1504,166.3937,165.9679,166.1243,3400.0
2017-12-14 13:20:00,191.36,191.41,190.88,191.06,7175.0,166.272,166.3155,165.855,166.0114,7175.0
2017-12-14 13:30:00,191.24,191.69,190.89,190.95,11754.0,166.1678,166.5588,165.8637,165.9158,11754.0
2017-12-14 13:40:00,190.99,191.25,190.9,191.24,6662.0,165.9505,166.1765,165.8723,166.1678,6662.0
2017-12-14 13:50:00,191.51,191.51,190.95,190.95,4125.0,166.4024,166.4024,165.9158,165.9158,4125.0
2017-12-14 14:00:00,191.06,191.46,190.89,191.42,4641.0,166.0114,166.3589,165.8637,166.3242,4641.0
2017-12-14 14:10:00,191.35,191.35,190.69,190.86,9796.0,166.2633,166.2633,165.6899,165.8376,9796.0
2017-12-14 14:20:00,190.89,190.89,190.37,190.42,11930.0,165.8637,165.8637,165.4118,165.4553,11930.0
2017-12-14 14:30:00,190.38,190.8,190.3,190.63,7703.0,165.4205,165.7855,165.351,165.6377,7703.0
2017-12-14 14:40:00,190.77,190.79,190.23,190.38,7660.0,165.7594,165.7768,165.2902,165.4205,7660.0
2017-12-14 14:50:00,190.65,190.87,190.38,190.47,6807.0,165.6551,165.8463,165.4205,165.4987,6807.0
2017-12-14 15:00:00,190.39,190.67,190.13,190.16,8000.0,165.4292,165.6725,165.2033,165.2294,8000.0
2017-12-14 15:10:00,190.2,190.51,189.84,190.01,9066.0,165.2641,165.5335,164.9513,165.099,9066.0
2017-12-14 15:20:00,190.06,190.31,190.0,190.26,14191.0,165.1425,165.3597,165.0903,165.3162,14191.0
2017-12-14 15:30:00,190.31,190.7,190.12,190.46,20519.0,165.3597,165.6986,165.1946,165.49,20519.0
2017-12-14 15:40:00,190.41,190.48,189.96,189.99,15546.0,165.4466,165.5074,165.0556,165.0816,15546.0
2017-12-14 15:50:00,189.98,190.13,189.35,189.58,77153.0,165.073,165.2033,164.5256,164.7254,77153.0
2017-12-15 09:30:00,191.06,191.89,190.84,191.45,125439.0,166.0114,166.7325,165.8202,166.3502,125439.0
2017-12-15 09:40:00,191.12,191.85,190.86,190.99,16538.0,166.0635,166.6978,165.8376,165.9505,16538.0
2017-12-15 09:50:00,190.99,191.87,190.93,191.68,10368.0,165.9505,166.7152,165.8984,166.5501,10368.0
2017-12-15 10:00:00,191.7,191.7,190.68,191.32,25923.0,166.5675,166.5675,165.6812,166.2373,25923.0
2017-12-15 10:10:00,191.29,191.83,190.88,191.49,16535.0,166.2112,166.6804,165.855,166.385,16535.0
2017-12-15 10:20:00,191.56,191.72,191.14,191.14,7585.0,166.4458,166.5848,166.0809,166.0809,7585.0
2017-12-15 10:30:00,191.44,191.53,190.55,190.75,11533.0,166.3415,166.4197,165.5682,165.742,11533.0
2017-12-15 10:40:00,191.09,191.19,190.78,190.95,10572.0,166.0374,166.1243,165.7681,165.9158,10572.0
2017-12-15 10:50:00,190.92,191.19,190.63,190.63,5400.0,165.8897,166.1243,165.6377,165.6377,5400.0
2017-12-15 11:00:00,190.79,191.23,190.58,191.0,13859.0,165.7768,166.1591,165.5943,165.9592,13859.0
2017-12-15 11:10:00,190.99,191.26,190.81,191.19,14975.0,165.9505,166.1851,165.7941,166.1243,14975.0
2017-12-15 11:20:00,191.18,191.64,190.9,191.53,23009.0,166.1156,166.5153,165.8723,166.4197,23009.0
2017-12-15 11:30:00,191.53,191.94,191.41,191.8,9173.0,166.4197,166.776,166.3155,166.6543,9173.0
2017-12-15 11:40:00,191.68,191.75,191.4,191.55,7889.0,166.5501,166.6109,166.3068,166.4371,7889.0
2017-12-15 11:50:00,191.42,191.74,191.24,191.32,11124.0,166.3242,166.6022,166.1678,166.2373,11124.0
2017-12-15 12:00:00,191.36,191.52,191.18,191.26,11423.0,166.272,166.4111,166.1156,166.1851,11423.0
2017-12-15 12:10:00,191.41,191.6,191.29,191.51,11630.0,166.3155,166.4806,166.2112,166.4024,11630.0
2017-12-15 12:20:00,191.7,191.73,191.48,191.48,3618.0,166.5675,166.5935,166.3763,166.3763,3618.0
2017-12-15 12:30:00,191.59,191.84,191.51,191.73,5191.0,166.4719,166.6891,166.4024,166.5935,5191.0
2017-12-15 12:40:00,191.68,191.75,191.61,191.62,3100.0,166.5501,166.6109,166.4893,166.4979,3100.0
2017-12-15 12:50:00,191.63,191.73,191.41,191.62,3177.0,166.5066,166.5935,166.3155,166.4979,3177.0
2017-12-15 13:00:00,191.81,191.92,191.69,191.69,3100.0,166.663,166.7586,166.5588,166.5588,3100.0
2017-12-15 13:10:00,191.78,191.97,191.7,191.7,3115.0,166.637,166.8021,166.5675,166.5675,3115.0
2017-12-15 13:20:00,191.89,191.89,191.45,191.63,13272.0,166.7325,166.7325,166.3502,166.5066,13272.0
2017-12-15 13:30:00,191.41,191.7,191.4,191.62,4357.0,166.3155,166.5675,166.3068,166.4979,4357.0
2017-12-15 13:40:00,191.66,192.0,191.65,191.91,7559.0,166.5327,166.8281,166.524,166.7499,7559.0
2017-12-15 13:50:00,191.94,191.95,191.67,191.69,9600.0,166.776,166.7847,166.5414,166.5588,9600.0
2017-12-15 14:00:00,191.77,191.94,191.67,191.69,6243.0,166.6283,166.776,166.5414,166.5588,6243.0
2017-12-15 14:10:00,191.7,191.75,191.36,191.43,9032.0,166.5675,166.6109,166.272,166.3329,9032.0
2017-12-15 14:20:00,191.34,191.66,191.34,191.43,6106.0,166.2547,166.5327,166.2547,166.3329,6106.0
2017-12-15 14:30:00,191.5,191.61,191.34,191.4,19977.0,166.3937,166.4893,166.2547,166.3068,19977.0
2017-12-15 14:40:00,191.38,191.78,191.38,191.78,4296.0,166.2894,166.637,166.2894,166.637,4296.0
2017-12-15 14:50:00,191.78,192.0,191.6,191.97,5506.0,166.637,166.8281,166.4806,166.8021,5506.0
2017-12-15 15:00:00,191.99,192.14,191.87,192.03,6861.0,166.8194,166.9498,166.7152,166.8542,6861.0
2017-12-15 15:10:00,192.05,192.05,191.9,191.92,25123.0,166.8716,166.8716,166.7412,166.7586,25123.0
2017-12-15 15:20:00,191.91,191.99,191.76,191.82,15829.0,166.7499,166.8194,166.6196,166.6717,15829.0
2017-12-15 15:30:00,191.8,191.8,191.53,191.55,11541.0,166.6543,166.6543,166.4197,166.4371,11541.0
2017-12-15 15:40:00,191.54,191.57,191.1,191.26,16227.0,166.4284,166.4545,166.0461,166.1851,16227.0
2017-12-15 15:50:00,191.29,191.38,190.64,190.94,36522.0,166.2112,166.2894,165.6464,165.9071,36522.0
2017-12-18 09:30:00,192.94,193.78,192.71,193.36,23054.0,167.6449,168.3748,167.445,168.0098,23054.0
2017-12-18 09:40:00,193.36,194.48,193.15,193.75,26612.0,168.0098,168.983,167.8274,168.3487,26612.0
2017-12-18 09:50:00,193.73,194.39,193.42,194.39,8930.0,168.3313,168.9048,168.062,168.9048,8930.0
2017-12-18 10:00:00,194.29,194.29,193.56,193.86,10045.0,168.8179,168.8179,168.1836,168.4443,10045.0
2017-12-18 10:10:00,193.66,193.99,193.66,193.81,8104.0,168.2705,168.5572,168.2705,168.4008,8104.0
2017-12-18 10:20:00,193.8,193.84,193.5,193.63,7347.0,168.3921,168.4269,168.1315,168.2444,7347.0
2017-12-18 10:30:00,193.63,194.05,193.41,193.57,13365.0,168.2444,168.6094,168.0533,168.1923,13365.0
2017-12-18 10:40:00,193.53,193.78,193.52,193.52,7080.0,168.1575,168.3748,168.1489,168.1489,7080.0
2017-12-18 10:50:00,193.45,193.51,193.01,193.1,9341.0,168.088,168.1402,167.7057,167.7839,9341.0
2017-12-18 11:00:00,193.04,193.22,192.78,193.08,16547.0,167.7318,167.8882,167.5059,167.7665,16547.0
2017-12-18 11:10:00,192.92,193.26,192.67,192.87,11176.0,167.6275,167.9229,167.4103,167.5841,11176.0
2017-12-18 11:20:00,192.76,192.97,192.74,192.83,8547.0,167.4885,167.671,167.4711,167.5493,8547.0
2017-12-18 11:30:00,192.76,192.76,192.46,192.52,4717.0,167.4885,167.4885,167.2278,167.28,4717.0
2017-12-18 11:40:00,192.63,193.22,192.49,192.92,13114.0,167.3755,167.8882,167.2539,167.6275,13114.0
2017-12-18 11:50:00,192.96,193.34,192.95,193.2,7836.0,167.6623,167.9924,167.6536,167.8708,7836.0
2017-12-18 12:00:00,193.24,193.34,193.06,193.34,5805.0,167.9056,167.9924,167.7492,167.9924,5805.0
2017-12-18 12:10:00,193.37,193.52,193.25,193.52,4047.0,168.0185,168.1489,167.9142,168.1489,4047.0
2017-12-18 12:20:00,193.51,193.79,193.39,193.49,5374.0,168.1402,168.3835,168.0359,168.1228,5374.0
2017-12-18 12:30:00,193.51,193.8,193.46,193.67,1900.0,168.1402,168.3921,168.0967,168.2792,1900.0
2017-12-18 12:40:00,193.64,193.67,193.35,193.35,4269.0,168.2531,168.2792,168.0011,168.0011,4269.0
2017-12-18 12:50:00,193.45,193.49,193.16,193.16,9443.0,168.088,168.1228,167.836,167.836,9443.0
2017-12-18 13:00:00,193.15,193.22,192.83,193.12,7138.0,167.8274,167.8882,167.5493,167.8013,7138.0
2017-12-18 13:10:00,193.12,193.24,192.94,192.96,9451.0,167.8013,167.9056,167.6449,167.6623,9451.0
2017-12-18 13:20:00,193.1,193.23,192.91,193.05,8998.0,167.7839,167.8969,167.6188,167.7405,8998.0
2017-12-18 13:30:00,193.12,193.16,192.83,193.16,10646.0,167.8013,167.836,167.5493,167.836,10646.0
2017-12-18 13:40:00,193.1,193.11,192.78,192.98,3100.0,167.7839,167.7926,167.5059,167.6796,3100.0
2017-12-18 13:50:00,193.0,193.34,192.94,193.33,11179.0,167.697,167.9924,167.6449,167.9838,11179.0
2017-12-18 14:00:00,193.34,193.5,193.27,193.28,4813.0,167.9924,168.1315,167.9316,167.9403,4813.0
2017-12-18 14:10:00,193.24,193.48,193.17,193.36,7501.0,167.9056,168.1141,167.8447,168.0098,7501.0
2017-12-18 14:20:00,193.35,193.38,193.06,193.23,8620.0,168.0011,168.0272,167.7492,167.8969,8620.0
2017-12-18 14:30:00,193.12,193.5,193.08,193.5,10200.0,167.8013,168.1315,167.7665,168.1315,10200.0
2017-12-18 14:40:00,193.44,193.71,193.34,193.67,8493.0,168.0793,168.3139,167.9924,168.2792,8493.0
2017-12-18 14:50:00,193.71,193.83,193.52,193.69,10398.0,168.3139,168.4182,168.1489,168.2966,10398.0
2017-12-18 15:00:00,193.77,193.78,193.57,193.65,6218.0,168.3661,168.3748,168.1923,168.2618,6218.0
2017-12-18 15:10:00,193.63,193.67,193.38,193.42,11567.0,168.2444,168.2792,168.0272,168.062,11567.0
2017-12-18 15:20:00,193.41,193.53,193.34,193.42,12754.0,168.0533,168.1575,167.9924,168.062,12754.0
2017-12-18 15:30:00,193.34,193.38,193.07,193.2,15165.0,167.9924,168.0272,167.7578,167.8708,15165.0
2017-12-18 15:40:00,193.2,193.25,192.87,192.92,18699.0,167.8708,167.9142,167.5841,167.6275,18699.0
2017-12-18 15:50:00,192.87,192.91,192.55,192.82,49911.0,167.5841,167.6188,167.306,167.5406,49911.0
2017-12-19 09:30:00,193.09,194.1,193.09,193.87,23348.0,167.7752,168.6528,167.7752,168.453,23348.0
2017-12-19 09:40:00,193.87,194.33,193.69,193.72,16804.0,168.453,168.8527,168.2966,168.3226,16804.0
2017-12-19 09:50:00,193.66,193.9,192.85,192.85,12266.0,168.2705,168.479,167.5667,167.5667,12266.0
2017-12-19 10:00:00,192.9,193.06,192.39,192.57,9899.0,167.6101,167.7492,167.167,167.3234,9899.0
2017-12-19 10:10:00,192.53,192.85,192.1,192.13,14663.0,167.2886,167.5667,166.915,166.9411,14663.0
2017-12-19 10:20:00,192.12,192.37,191.83,192.24,13113.0,166.9324,167.1496,166.6804,167.0367,13113.0
2017-12-19 10:30:00,192.35,192.56,192.14,192.34,16633.0,167.1322,167.3147,166.9498,167.1236,16633.0
2017-12-19 10:40:00,192.35,192.69,192.2,192.2,18030.0,167.1322,167.4277,167.0019,167.0019,18030.0
2017-12-19 10:50:00,192.1,192.19,191.87,191.87,36637.0,166.915,166.9932,166.7152,166.7152,36637.0
2017-12-19 11:00:00,191.91,192.91,191.86,192.84,16995.0,166.7499,167.6188,166.7065,167.558,16995.0
2017-12-19 11:10:00,192.91,193.36,192.8,192.96,11953.0,167.6188,168.0098,167.5232,167.6623,11953.0
2017-12-19 11:20:00,192.91,192.91,192.51,192.73,7200.0,167.6188,167.6188,167.2713,167.4624,7200.0
2017-12-19 11:30:00,192.66,193.3,192.6,193.17,7377.0,167.4016,167.9577,167.3495,167.8447,7377.0
2017-12-19 11:40:00,193.13,193.16,192.95,192.95,3997.0,167.81,167.836,167.6536,167.6536,3997.0
2017-12-19 11:50:00,192.92,193.05,192.78,192.9,6470.0,167.6275,167.7405,167.5059,167.6101,6470.0
2017-12-19 12:00:00,192.85,192.96,192.8,192.89,7631.0,167.5667,167.6623,167.5232,167.6014,7631.0
2017-12-19 12:10:00,192.9,193.1,192.85,193.06,8895.0,167.6101,167.7839,167.5667,167.7492,8895.0
2017-12-19 12:20:00,193.11,193.11,192.88,193.0,12040.0,167.7926,167.7926,167.5928,167.697,12040.0
2017-12-19 12:30:00,193.0,193.05,192.95,193.01,13190.0,167.697,167.7405,167.6536,167.7057,13190.0
2017-12-19 12:40:00,193.0,193.08,192.83,193.03,10327.0,167.697,167.7665,167.5493,167.7231,10327.0
2017-12-19 12:50:00,193.07,193.32,192.95,193.24,14351.0,167.7578,167.9751,167.6536,167.9056,14351.0
2017-12-19 13:00:00,193.3,194.14,193.27,193.71,9340.0,167.9577,168.6876,167.9316,168.3139,9340.0
2017-12-19 13:10:00,193.65,194.35,193.65,194.12,20168.0,168.2618,168.87,168.2618,168.6702,20168.0
2017-12-19 13:20:00,194.2,194.2,193.65,193.73,20372.0,168.7397,168.7397,168.2618,168.3313,20372.0
2017-12-19 13:30:00,193.68,194.11,193.34,194.08,77527.0,168.2879,168.6615,167.9924,168.6354,77527.0
2017-12-19 13:40:00,194.12,194.18,193.83,194.07,6333.0,168.6702,168.7223,168.4182,168.6267,6333.0
2017-12-19 13:50:00,194.02,194.4,194.02,194.32,6716.0,168.5833,168.9135,168.5833,168.844,6716.0
2017-12-19 14:00:00,194.33,194.36,194.21,194.26,5680.0,168.8527,168.8787,168.7484,168.7918,5680.0
2017-12-19 14:10:00,194.26,194.38,194.01,194.01,9206.0,168.7918,168.8961,168.5746,168.5746,9206.0
2017-12-19 14:20:00,193.98,194.06,193.9,194.0,7569.0,168.5485,168.6181,168.479,168.5659,7569.0
2017-12-19 14:30:00,193.98,193.98,193.61,193.67,7172.0,168.5485,168.5485,168.2271,168.2792,7172.0
2017-12-19 14:40:00,193.67,193.67,193.55,193.62,4144.0,168.2792,168.2792,168.1749,168.2357,4144.0
2017-12-19 14:50:00,193.64,193.69,193.4,193.57,9100.0,168.2531,168.2966,168.0446,168.1923,9100.0
2017-12-19 15:00:00,193.53,193.57,193.36,193.36,12539.0,168.1575,168.1923,168.0098,168.0098,12539.0
2017-12-19 15:10:00,193.41,193.53,193.33,193.49,10811.0,168.0533,168.1575,167.9838,168.1228,10811.0
2017-12-19 15:20:00,193.47,193.93,193.43,193.86,11262.0,168.1054,168.5051,168.0707,168.4443,11262.0
2017-12-19 15:30:00,193.88,194.21,193.83,194.21,11735.0,168.4617,168.7484,168.4182,168.7484,11735.0
2017-12-19 15:40:00,194.23,194.41,194.1,194.11,21090.0,168.7658,168.9222,168.6528,168.6615,21090.0
2017-12-19 15:50:00,194.17,194.21,193.77,193.8,45890.0,168.7136,168.7484,168.3661,168.3921,45890.0
2017-12-20 09:30:00,195.39,195.59,194.31,194.91,27551.0,169.7737,169.9475,168.8353,169.3566,27551.0
2017-12-20 09:40:00,194.99,195.01,194.42,194.64,11397.0,169.4261,169.4435,168.9309,169.122,11397.0
2017-12-20 09:50:00,194.5,194.97,194.34,194.88,7982.0,169.0004,169.4088,168.8613,169.3306,7982.0
2017-12-20 10:00:00,194.78,194.87,194.29,194.83,6682.0,169.2437,169.3219,168.8179,169.2871,6682.0
2017-12-20 10:10:00,194.83,194.83,194.16,194.16,7949.0,169.2871,169.2871,168.7049,168.7049,7949.0
2017-12-20 10:20:00,194.09,194.4,193.65,193.65,5700.0,168.6441,168.9135,168.2618,168.2618,5700.0
2017-12-20 10:30:00,193.7,194.34,193.57,193.63,13195.0,168.3053,168.8613,168.1923,168.2444,13195.0
2017-12-20 10:40:00,193.7,193.96,193.35,193.81,8689.0,168.3053,168.5312,168.0011,168.4008,8689.0
2017-12-20 10:50:00,193.68,193.92,193.64,193.76,6868.0,168.2879,168.4964,168.2531,168.3574,6868.0
2017-12-20 11:00:00,193.78,194.5,193.78,194.43,10362.0,168.3748,169.0004,168.3748,168.9395,10362.0
2017-12-20 11:10:00,194.48,194.5,194.1,194.1,10783.0,168.983,169.0004,168.6528,168.6528,10783.0
2017-12-20 11:20:00,193.98,194.49,193.86,194.47,9674.0,168.5485,168.9917,168.4443,168.9743,9674.0
2017-12-20 11:30:00,194.37,194.5,194.18,194.47,7776.0,168.8874,169.0004,168.7223,168.9743,7776.0
2017-12-20 11:40:00,194.3,194.46,194.18,194.24,3924.0,168.8266,168.9656,168.7223,168.7745,3924.0
2017-12-20 11:50:00,194.14,194.21,193.7,193.79,9100.0,168.6876,168.7484,168.3053,168.3835,9100.0
2017-12-20 12:00:00,193.83,193.83,193.52,193.61,4872.0,168.4182,168.4182,168.1489,168.2271,4872.0
2017-12-20 12:10:00,193.53,193.79,193.53,193.55,5000.0,168.1575,168.3835,168.1575,168.1749,5000.0
2017-12-20 12:20:00,193.56,193.78,193.45,193.6,6428.0,168.1836,168.3748,168.088,168.2184,6428.0
2017-12-20 12:30:00,193.62,193.98,193.49,193.57,6662.0,168.2357,168.5485,168.1228,168.1923,6662.0
2017-12-20 12:40:00,193.62,193.73,193.48,193.68,8360.0,168.2357,168.3313,168.1141,168.2879,8360.0
2017-12-20 12:50:00,193.68,193.83,193.5,193.73,10786.0,168.2879,168.4182,168.1315,168.3313,10786.0
2017-12-20 13:00:00,193.73,194.1,193.7,194.0,3799.0,168.3313,168.6528,168.3053,168.5659,3799.0
2017-12-20 13:10:00,194.0,194.09,193.72,193.77,5930.0,168.5659,168.6441,168.3226,168.3661,5930.0
2017-12-20 13:20:00,193.72,193.88,193.61,193.81,7000.0,168.3226,168.4617,168.2271,168.4008,7000.0
2017-12-20 13:30:00,193.89,194.09,193.85,194.09,6100.0,168.4703,168.6441,168.4356,168.6441,6100.0
2017-12-20 13:40:00,194.15,194.39,193.96,194.05,9475.0,168.6963,168.9048,168.5312,168.6094,9475.0
2017-12-20 13:50:00,194.08,194.14,193.81,193.97,6450.0,168.6354,168.6876,168.4008,168.5399,6450.0
2017-12-20 14:00:00,193.92,193.99,193.72,193.73,3900.0,168.4964,168.5572,168.3226,168.3313,3900.0
2017-12-20 14:10:00,193.67,193.89,193.67,193.84,8971.0,168.2792,168.4703,168.2792,168.4269,8971.0
2017-12-20 14:20:00,193.75,193.81,193.52,193.56,5589.0,168.3487,168.4008,168.1489,168.1836,5589.0
2017-12-20 14:30:00,193.58,193.8,193.51,193.8,7090.0,168.201,168.3921,168.1402,168.3921,7090.0
2017-12-20 14:40:00,193.82,193.82,193.47,193.47,4469.0,168.4095,168.4095,168.1054,168.1054,4469.0
2017-12-20 14:50:00,193.54,194.0,193.48,193.86,7626.0,168.1662,168.5659,168.1141,168.4443,7626.0
2017-12-20 15:00:00,193.76,193.96,193.64,193.79,6717.0,168.3574,168.5312,168.2531,168.3835,6717.0
2017-12-20 15:10:00,193.74,194.11,193.66,193.84,13663.0,168.34,168.6615,168.2705,168.4269,13663.0
2017-12-20 15:20:00,193.84,193.89,193.69,193.72,11785.0,168.4269,168.4703,168.2966,168.3226,11785.0
2017-12-20 15:30:00,193.7,193.73,193.46,193.5,16804.0,168.3053,168.3313,168.0967,168.1315,16804.0
2017-12-20 15:40:00,193.47,193.51,193.25,193.29,17172.0,168.1054,168.1402,167.9142,167.949,17172.0
2017-12-20 15:50:00,193.25,193.29,192.79,193.07,62540.0,167.9142,167.949,167.5146,167.7578,62540.0
2017-12-21 09:30:00,194.12,194.64,193.71,193.76,22557.0,168.6702,169.122,168.3139,168.3574,22557.0
2017-12-21 09:40:00,193.96,194.06,193.47,193.59,11373.0,168.5312,168.6181,168.1054,168.2097,11373.0
2017-12-21 09:50:00,193.66,193.9,193.01,193.21,6754.0,168.2705,168.479,167.7057,167.8795,6754.0
2017-12-21 10:00:00,193.43,193.43,192.72,192.73,4006.0,168.0707,168.0707,167.4537,167.4624,4006.0
2017-12-21 10:10:00,192.74,193.04,192.65,192.72,6425.0,167.4711,167.7318,167.3929,167.4537,6425.0
2017-12-21 10:20:00,192.83,193.55,192.53,193.27,13039.0,167.5493,168.1749,167.2886,167.9316,13039.0
2017-12-21 10:30:00,192.97,193.32,192.87,193.21,4210.0,167.671,167.9751,167.5841,167.8795,4210.0
2017-12-21 10:40:00,193.08,193.16,192.68,193.05,5056.0,167.7665,167.836,167.419,167.7405,5056.0
2017-12-21 10:50:00,193.01,193.16,192.82,193.16,6392.0,167.7057,167.836,167.5406,167.836,6392.0
2017-12-21 11:00:00,193.21,193.53,193.13,193.38,9124.0,167.8795,168.1575,167.81,168.0272,9124.0
2017-12-21 11:10:00,193.29,193.47,193.29,193.44,2006.0,167.949,168.1054,167.949,168.0793,2006.0
2017-12-21 11:20:00,193.5,193.8,193.42,193.68,4297.0,168.1315,168.3921,168.062,168.2879,4297.0
2017-12-21 11:30:00,193.68,193.99,193.68,193.98,5791.0,168.2879,168.5572,168.2879,168.5485,5791.0
2017-12-21 11:40:00,193.84,194.02,193.81,194.01,4500.0,168.4269,168.5833,168.4008,168.5746,4500.0
2017-12-21 11:50:00,193.97,193.99,193.7,193.82,8116.0,168.5399,168.5572,168.3053,168.4095,8116.0
2017-12-21 12:00:00,193.82,193.93,193.53,193.64,1878.0,168.4095,168.5051,168.1575,168.2531,1878.0
2017-12-21 12:10:00,193.66,193.76,193.49,193.49,2900.0,168.2705,168.3574,168.1228,168.1228,2900.0
2017-12-21 12:20:00,193.44,193.85,193.44,193.85,4273.0,168.0793,168.4356,168.0793,168.4356,4273.0
2017-12-21 12:30:00,193.85,193.85,193.67,193.75,1000.0,168.4356,168.4356,168.2792,168.3487,1000.0
2017-12-21 12:40:00,193.84,193.84,193.61,193.78,3925.0,168.4269,168.4269,168.2271,168.3748,3925.0
2017-12-21 12:50:00,193.75,194.24,193.74,194.24,4600.0,168.3487,168.7745,168.34,168.7745,4600.0
2017-12-21 13:00:00,194.17,194.21,193.87,193.87,22526.0,168.7136,168.7484,168.453,168.453,22526.0
2017-12-21 13:10:00,193.88,194.32,193.83,194.17,13236.0,168.4617,168.844,168.4182,168.7136,13236.0
2017-12-21 13:20:00,194.36,194.45,194.17,194.44,1283.0,168.8787,168.9569,168.7136,168.9482,1283.0
2017-12-21 13:30:00,194.29,194.57,194.24,194.5,5033.0,168.8179,169.0612,168.7745,169.0004,5033.0
2017-12-21 13:40:00,194.52,194.52,194.34,194.5,2026.0,169.0177,169.0177,168.8613,169.0004,2026.0
2017-12-21 13:50:00,194.41,194.62,194.29,194.42,5034.0,168.9222,169.1046,168.8179,168.9309,5034.0
2017-12-21 14:00:00,194.46,194.56,194.44,194.46,2336.0,168.9656,169.0525,168.9482,168.9656,2336.0
2017-12-21 14:10:00,194.4,194.75,194.4,194.5,4800.0,168.9135,169.2176,168.9135,169.0004,4800.0
2017-12-21 14:20:00,194.62,194.81,194.5,194.8,2458.0,169.1046,169.2697,169.0004,169.261,2458.0
2017-12-21 14:30:00,194.71,194.72,194.61,194.7,3098.0,169.1828,169.1915,169.0959,169.1741,3098.0
2017-12-21 14:40:00,194.7,194.78,194.68,194.78,2888.0,169.1741,169.2437,169.1568,169.2437,2888.0
2017-12-21 14:50:00,194.72,194.76,194.56,194.68,21617.0,169.1915,169.2263,169.0525,169.1568,21617.0
2017-12-21 15:00:00,194.71,194.76,194.56,194.56,6329.0,169.1828,169.2263,169.0525,169.0525,6329.0
2017-12-21 15:10:00,194.56,194.64,194.39,194.53,11954.0,169.0525,169.122,168.9048,169.0264,11954.0
2017-12-21 15:20:00,194.58,194.68,194.58,194.64,6521.0,169.0699,169.1568,169.0699,169.122,6521.0
2017-12-21 15:30:00,194.65,194.72,194.62,194.66,8410.0,169.1307,169.1915,169.1046,169.1394,8410.0
2017-12-21 15:40:00,194.65,194.89,194.42,194.42,24979.0,169.1307,169.3392,168.9309,168.9309,24979.0
2017-12-21 15:50:00,194.37,194.37,194.05,194.16,45399.0,168.8874,168.8874,168.6094,168.7049,45399.0
2017-12-22 09:30:00,193.67,194.07,193.16,193.36,14180.0,168.2792,168.6267,167.836,168.0098,14180.0
2017-12-22 09:40:00,193.49,194.44,193.43,193.51,22135.0,168.1228,168.9482,168.0707,168.1402,22135.0
2017-12-22 09:50:00,193.73,193.73,193.13,193.5,9856.0,168.3313,168.3313,167.81,168.1315,9856.0
2017-12-22 10:00:00,193.43,193.64,193.0,193.22,18754.0,168.0707,168.2531,167.697,167.8882,18754.0
2017-12-22 10:10:00,193.17,193.34,193.1,193.34,3661.0,167.8447,167.9924,167.7839,167.9924,3661.0
2017-12-22 10:20:00,193.32,193.41,193.18,193.31,3000.0,167.9751,168.0533,167.8534,167.9664,3000.0
2017-12-22 10:30:00,193.23,193.23,192.98,193.04,4424.0,167.8969,167.8969,167.6796,167.7318,4424.0
2017-12-22 10:40:00,193.03,193.21,193.02,193.19,2703.0,167.7231,167.8795,167.7144,167.8621,2703.0
2017-12-22 10:50:00,193.26,193.98,193.15,193.15,9505.0,167.9229,168.5485,167.8274,167.8274,9505.0
2017-12-22 11:00:00,193.16,193.44,192.99,193.2,4589.0,167.836,168.0793,167.6883,167.8708,4589.0
2017-12-22 11:10:00,193.25,193.8,193.17,193.74,2903.0,167.9142,168.3921,167.8447,168.34,2903.0
2017-12-22 11:20:00,193.79,194.14,193.76,193.88,7998.0,168.3835,168.6876,168.3574,168.4617,7998.0
2017-12-22 11:30:00,193.7,193.7,193.17,193.61,7065.0,168.3053,168.3053,167.8447,168.2271,7065.0
2017-12-22 11:40:00,193.55,193.56,193.24,193.33,4450.0,168.1749,168.1836,167.9056,167.9838,4450.0
2017-12-22 11:50:00,193.32,193.43,193.26,193.33,2460.0,167.9751,168.0707,167.9229,167.9838,2460.0
2017-12-22 12:00:00,193.31,193.47,193.3,193.36,3185.0,167.9664,168.1054,167.9577,168.0098,3185.0
2017-12-22 12:10:00,193.29,193.8,193.29,193.69,9501.0,167.949,168.3921,167.949,168.2966,9501.0
2017-12-22 12:20:00,193.65,193.82,193.55,193.55,4660.0,168.2618,168.4095,168.1749,168.1749,4660.0
2017-12-22 12:30:00,193.63,193.86,193.63,193.82,1764.0,168.2444,168.4443,168.2444,168.4095,1764.0
2017-12-22 12:40:00,193.83,193.83,193.46,193.51,5973.0,168.4182,168.4182,168.0967,168.1402,5973.0
2017-12-22 12:50:00,193.53,193.72,193.52,193.52,1900.0,168.1575,168.3226,168.1489,168.1489,1900.0
2017-12-22 13:00:00,193.55,193.72,193.51,193.6,4286.0,168.1749,168.3226,168.1402,168.2184,4286.0
2017-12-22 13:10:00,193.57,193.58,193.41,193.53,3600.0,168.1923,168.201,168.0533,168.1575,3600.0
2017-12-22 13:20:00,193.49,193.5,193.3,193.45,6022.0,168.1228,168.1315,167.9577,168.088,6022.0
2017-12-22 13:30:00,193.34,193.55,193.17,193.55,6090.0,167.9924,168.1749,167.8447,168.1749,6090.0
2017-12-22 13:40:00,193.55,193.77,193.47,193.71,5605.0,168.1749,168.3661,168.1054,168.3139,5605.0
2017-12-22 13:50:00,193.78,194.09,193.71,193.95,8333.0,168.3748,168.6441,168.3139,168.5225,8333.0
2017-12-22 14:00:00,193.95,194.21,193.95,194.1,6193.0,168.5225,168.7484,168.5225,168.6528,6193.0
2017-12-22 14:10:00,194.1,194.49,194.07,194.36,6298.0,168.6528,168.9917,168.6267,168.8787,6298.0
2017-12-22 14:20:00,194.45,194.57,194.28,194.28,3264.0,168.9569,169.0612,168.8092,168.8092,3264.0
2017-12-22 14:30:00,194.36,194.49,194.36,194.44,4717.0,168.8787,168.9917,168.8787,168.9482,4717.0
2017-12-22 14:40:00,194.4,194.59,194.4,194.52,7368.0,168.9135,169.0786,168.9135,169.0177,7368.0
2017-12-22 14:50:00,194.52,194.52,194.39,194.39,4346.0,169.0177,169.0177,168.9048,168.9048,4346.0
2017-12-22 15:00:00,194.44,194.44,194.23,194.28,6087.0,168.9482,168.9482,168.7658,168.8092,6087.0
2017-12-22 15:10:00,194.28,194.4,194.26,194.4,7843.0,168.8092,168.9135,168.7918,168.9135,7843.0
2017-12-22 15:20:00,194.35,194.46,194.33,194.41,4886.0,168.87,168.9656,168.8527,168.9222,4886.0
2017-12-22 15:30:00,194.4,194.68,194.4,194.51,12617.0,168.9135,169.1568,168.9135,169.0091,12617.0
2017-12-22 15:40:00,194.48,194.55,194.38,194.44,14834.0,168.983,169.0438,168.8961,168.9482,14834.0
2017-12-22 15:50:00,194.44,194.65,194.37,194.58,36835.0,168.9482,169.1307,168.8874,169.0699,36835.0
2017-12-26 09:30:00,194.57,194.58,194.26,194.28,7216.0,169.0612,169.0699,168.7918,168.8092,7216.0
2017-12-26 09:40:00,194.27,195.13,194.27,195.1,11190.0,168.8005,169.5478,168.8005,169.5217,11190.0
2017-12-26 09:50:00,195.09,195.52,194.93,195.21,10406.0,169.513,169.8866,169.374,169.6173,10406.0
2017-12-26 10:00:00,195.21,195.29,195.0,195.28,3737.0,169.6173,169.6868,169.4348,169.6781,3737.0
2017-12-26 10:10:00,195.35,195.6,195.22,195.34,6872.0,169.7389,169.9562,169.626,169.7302,6872.0
2017-12-26 10:20:00,195.34,195.56,195.33,195.49,5356.0,169.7302,169.9214,169.7216,169.8606,5356.0
2017-12-26 10:30:00,195.35,195.35,194.35,194.35,5386.0,169.7389,169.7389,168.87,168.87,5386.0
2017-12-26 10:40:00,194.48,194.62,194.28,194.62,2567.0,168.983,169.1046,168.8092,169.1046,2567.0
2017-12-26 10:50:00,194.68,194.9,194.41,194.42,5056.0,169.1568,169.3479,168.9222,168.9309,5056.0
2017-12-26 11:00:00,194.35,194.67,194.35,194.67,1404.0,168.87,169.1481,168.87,169.1481,1404.0
2017-12-26 11:10:00,194.62,194.77,194.61,194.72,5100.0,169.1046,169.235,169.0959,169.1915,5100.0
2017-12-26 11:20:00,194.72,195.01,194.71,194.98,6309.0,169.1915,169.4435,169.1828,169.4174,6309.0
2017-12-26 11:30:00,194.81,194.81,194.43,194.69,2500.0,169.2697,169.2697,168.9395,169.1655,2500.0
2017-12-26 11:40:00,194.72,194.82,194.69,194.69,2838.0,169.1915,169.2784,169.1655,169.1655,2838.0
2017-12-26 11:50:00,194.74,194.75,194.43,194.53,1935.0,169.2089,169.2176,168.9395,169.0264,1935.0
2017-12-26 12:00:00,194.48,194.8,194.48,194.77,4043.0,168.983,169.261,168.983,169.235,4043.0
2017-12-26 12:10:00,194.75,194.93,194.71,194.81,4187.0,169.2176,169.374,169.1828,169.2697,4187.0
2017-12-26 12:20:00,194.69,195.0,194.67,194.67,3591.0,169.1655,169.4348,169.1481,169.1481,3591.0
2017-12-26 12:30:00,194.69,195.04,194.67,195.04,6116.0,169.1655,169.4696,169.1481,169.4696,6116.0
2017-12-26 12:40:00,195.12,195.12,194.67,194.67,2120.0,169.5391,169.5391,169.1481,169.1481,2120.0
2017-12-26 12:50:00,194.62,194.86,194.62,194.85,2507.0,169.1046,169.3132,169.1046,169.3045,2507.0
2017-12-26 13:00:00,194.91,194.95,194.72,194.73,4359.0,169.3566,169.3914,169.1915,169.2002,4359.0
2017-12-26 13:10:00,194.8,194.92,194.76,194.87,3788.0,169.261,169.3653,169.2263,169.3219,3788.0
2017-12-26 13:20:00,194.87,194.87,194.69,194.73,1200.0,169.3219,169.3219,169.1655,169.2002,1200.0
2017-12-26 13:30:00,194.73,195.0,194.63,195.0,5034.0,169.2002,169.4348,169.1133,169.4348,5034.0
2017-12-26 13:40:00,195.01,195.09,194.94,194.99,3220.0,169.4435,169.513,169.3827,169.4261,3220.0
2017-12-26 13:50:00,195.09,195.1,194.61,194.62,2760.0,169.513,169.5217,169.0959,169.1046,2760.0
2017-12-26 14:00:00,194.73,194.9,194.64,194.9,4814.0,169.2002,169.3479,169.122,169.3479,4814.0
2017-12-26 14:10:00,194.93,194.93,194.5,194.81,3252.0,169.374,169.374,169.0004,169.2697,3252.0
2017-12-26 14:20:00,194.72,194.82,194.63,194.69,2347.0,169.1915,169.2784,169.1133,169.1655,2347.0
2017-12-26 14:30:00,194.68,194.93,194.67,194.88,5296.0,169.1568,169.374,169.1481,169.3306,5296.0
2017-12-26 14:40:00,194.88,194.99,194.82,194.99,2584.0,169.3306,169.4261,169.2784,169.4261,2584.0
2017-12-26 14:50:00,195.01,195.12,194.74,194.79,6043.0,169.4435,169.5391,169.2089,169.2523,6043.0
2017-12-26 15:00:00,194.72,194.94,194.7,194.78,4220.0,169.1915,169.3827,169.1741,169.2437,4220.0
2017-12-26 15:10:00,194.72,194.75,194.56,194.6,6922.0,169.1915,169.2176,169.0525,169.0873,6922.0
2017-12-26 15:20:00,194.6,194.77,194.58,194.66,7064.0,169.0873,169.235,169.0699,169.1394,7064.0
2017-12-26 15:30:00,194.67,194.74,194.54,194.59,5429.0,169.1481,169.2089,169.0351,169.0786,5429.0
2017-12-26 15:40:00,194.54,194.7,194.4,194.7,6908.0,169.0351,169.1741,168.9135,169.1741,6908.0
2017-12-26 15:50:00,194.72,194.72,194.32,194.5,26772.0,169.1915,169.1915,168.844,169.0004,26772.0
2017-12-27 09:30:00,195.0,195.02,194.63,194.83,11027.0,169.4348,169.4522,169.1133,169.2871,11027.0
2017-12-27 09:40:00,194.68,195.08,194.64,195.08,5147.0,169.1568,169.5043,169.122,169.5043,5147.0
2017-12-27 09:50:00,195.1,195.68,195.1,195.25,15908.0,169.5217,170.0257,169.5217,169.652,15908.0
2017-12-27 10:00:00,195.2,195.59,194.86,195.04,9416.0,169.6086,169.9475,169.3132,169.4696,9416.0
2017-12-27 10:10:00,195.15,195.26,194.8,195.21,6655.0,169.5652,169.6607,169.261,169.6173,6655.0
2017-12-27 10:20:00,195.28,195.45,195.13,195.41,8200.0,169.6781,169.8258,169.5478,169.7911,8200.0
2017-12-27 10:30:00,195.36,195.98,195.35,195.98,4986.0,169.7476,170.2863,169.7389,170.2863,4986.0
2017-12-27 10:40:00,195.97,195.97,195.43,195.61,12443.0,170.2776,170.2776,169.8084,169.9648,12443.0
2017-12-27 10:50:00,195.72,196.2,195.72,196.2,6418.0,170.0604,170.4775,170.0604,170.4775,6418.0
2017-12-27 11:00:00,196.22,196.63,196.14,196.28,10487.0,170.4949,170.8511,170.4254,170.547,10487.0
2017-12-27 11:10:00,196.3,196.5,196.25,196.25,6037.0,170.5644,170.7382,170.5209,170.5209,6037.0
2017-12-27 11:20:00,196.14,196.42,196.14,196.42,2284.0,170.4254,170.6687,170.4254,170.6687,2284.0
2017-12-27 11:30:00,196.43,196.52,196.18,196.24,7084.0,170.6773,170.7555,170.4601,170.5122,7084.0
2017-12-27 11:40:00,196.2,196.32,196.04,196.29,4696.0,170.4775,170.5818,170.3385,170.5557,4696.0
2017-12-27 11:50:00,196.38,196.41,196.12,196.17,2955.0,170.6339,170.66,170.408,170.4514,2955.0
2017-12-27 12:00:00,196.12,196.46,196.06,196.46,5620.0,170.408,170.7034,170.3558,170.7034,5620.0
2017-12-27 12:10:00,196.36,196.54,196.2,196.2,4901.0,170.6165,170.7729,170.4775,170.4775,4901.0
2017-12-27 12:20:00,196.14,196.18,195.97,196.09,3112.0,170.4254,170.4601,170.2776,170.3819,3112.0
2017-12-27 12:30:00,195.97,196.13,195.87,196.03,3473.0,170.2776,170.4167,170.1908,170.3298,3473.0
2017-12-27 12:40:00,196.06,196.18,196.01,196.1,2810.0,170.3558,170.4601,170.3124,170.3906,2810.0
2017-12-27 12:50:00,196.02,196.07,195.85,195.95,3033.0,170.3211,170.3645,170.1734,170.2603,3033.0
2017-12-27 13:00:00,195.94,196.06,195.79,196.0,5498.0,170.2516,170.3558,170.1212,170.3037,5498.0
2017-12-27 13:10:00,196.08,196.09,195.64,195.77,2633.0,170.3732,170.3819,169.9909,170.1039,2633.0
2017-12-27 13:20:00,195.8,195.8,195.56,195.56,4350.0,170.1299,170.1299,169.9214,169.9214,4350.0
2017-12-27 13:30:00,195.6,195.68,195.57,195.64,3314.0,169.9562,170.0257,169.9301,169.9909,3314.0
2017-12-27 13:40:00,195.71,195.95,195.71,195.94,3782.0,170.0517,170.2603,170.0517,170.2516,3782.0
2017-12-27 13:50:00,195.96,196.08,195.75,196.02,6326.0,170.269,170.3732,170.0865,170.3211,6326.0
2017-12-27 14:00:00,195.89,196.12,195.85,196.12,4314.0,170.2081,170.408,170.1734,170.408,4314.0
2017-12-27 14:10:00,196.04,196.17,196.01,196.03,4353.0,170.3385,170.4514,170.3124,170.3298,4353.0
2017-12-27 14:20:00,196.03,196.16,195.96,196.14,5255.0,170.3298,170.4427,170.269,170.4254,5255.0
2017-12-27 14:30:00,196.11,196.11,195.96,196.0,3151.0,170.3993,170.3993,170.269,170.3037,3151.0
2017-12-27 14:40:00,196.05,196.05,195.94,195.94,6331.0,170.3472,170.3472,170.2516,170.2516,6331.0
2017-12-27 14:50:00,195.95,195.95,195.74,195.9,6165.0,170.2603,170.2603,170.0778,170.2168,6165.0
2017-12-27 15:00:00,195.87,196.03,195.72,195.92,8624.0,170.1908,170.3298,170.0604,170.2342,8624.0
2017-12-27 15:10:00,195.92,196.12,195.88,195.94,5748.0,170.2342,170.408,170.1994,170.2516,5748.0
2017-12-27 15:20:00,195.93,195.97,195.73,195.86,10738.0,170.2429,170.2776,170.0691,170.1821,10738.0
2017-12-27 15:30:00,195.88,196.01,195.82,195.86,11381.0,170.1994,170.3124,170.1473,170.1821,11381.0
2017-12-27 15:40:00,195.82,195.88,195.64,195.73,13184.0,170.1473,170.1994,169.9909,170.0691,13184.0
2017-12-27 15:50:00,195.76,196.1,195.72,196.01,23056.0,170.0952,170.3906,170.0604,170.3124,23056.0
2017-12-28 09:30:00,196.57,196.78,196.0,196.28,15214.0,170.799,170.9815,170.3037,170.547,15214.0
2017-12-28 09:40:00,195.99,196.16,195.69,195.95,13537.0,170.295,170.4427,170.0344,170.2603,13537.0
2017-12-28 09:50:00,196.0,196.27,195.9,196.24,7720.0,170.3037,170.5383,170.2168,170.5122,7720.0
2017-12-28 10:00:00,196.25,196.51,196.14,196.44,9169.0,170.5209,170.7469,170.4254,170.686,9169.0
2017-12-28 10:10:00,196.48,196.76,196.4,196.76,11237.0,170.7208,170.9641,170.6513,170.9641,11237.0
2017-12-28 10:20:00,196.78,196.97,196.68,196.81,8977.0,170.9815,171.1465,170.8946,171.0075,8977.0
2017-12-28 10:30:00,196.8,196.88,196.7,196.84,4850.0,170.9988,171.0683,170.9119,171.0336,4850.0
2017-12-28 10:40:00,196.85,196.97,196.8,196.92,13660.0,171.0423,171.1465,170.9988,171.1031,13660.0
2017-12-28 10:50:00,196.82,197.17,196.82,197.14,4502.0,171.0162,171.3203,171.0162,171.2943,4502.0
2017-12-28 11:00:00,197.1,197.27,197.0,197.18,7831.0,171.2595,171.4072,171.1726,171.329,7831.0
2017-12-28 11:10:00,197.2,197.24,197.0,197.0,8480.0,171.3464,171.3811,171.1726,171.1726,8480.0
2017-12-28 11:20:00,196.89,197.2,196.89,197.1,8617.0,171.077,171.3464,171.077,171.2595,8617.0
2017-12-28 11:30:00,197.15,197.4,197.1,197.33,6966.0,171.3029,171.5202,171.2595,171.4593,6966.0
2017-12-28 11:40:00,197.36,197.61,197.32,197.61,9499.0,171.4854,171.7026,171.4507,171.7026,9499.0
2017-12-28 11:50:00,197.68,197.71,197.55,197.59,6522.0,171.7635,171.7895,171.6505,171.6853,6522.0
2017-12-28 12:00:00,197.54,197.61,197.45,197.58,12883.0,171.6418,171.7026,171.5636,171.6766,12883.0
2017-12-28 12:10:00,197.6,197.63,197.54,197.6,5004.0,171.6939,171.72,171.6418,171.6939,5004.0
2017-12-28 12:20:00,197.54,197.59,197.38,197.38,7750.0,171.6418,171.6853,171.5028,171.5028,7750.0
2017-12-28 12:30:00,197.37,197.4,197.34,197.36,3600.0,171.4941,171.5202,171.468,171.4854,3600.0
2017-12-28 12:40:00,197.37,197.64,197.33,197.39,11736.0,171.4941,171.7287,171.4593,171.5115,11736.0
2017-12-28 12:50:00,197.36,197.65,197.34,197.62,3535.0,171.4854,171.7374,171.468,171.7113,3535.0
2017-12-28 13:00:00,197.59,197.65,197.53,197.55,6772.0,171.6853,171.7374,171.6331,171.6505,6772.0
2017-12-28 13:10:00,197.55,197.64,197.4,197.46,3572.0,171.6505,171.7287,171.5202,171.5723,3572.0
2017-12-28 13:20:00,197.47,197.55,197.22,197.29,12284.0,171.581,171.6505,171.3638,171.4246,12284.0
2017-12-28 13:30:00,197.2,197.2,196.88,196.9,12307.0,171.3464,171.3464,171.0683,171.0857,12307.0
2017-12-28 13:40:00,196.92,197.17,196.87,197.17,10367.0,171.1031,171.3203,171.0597,171.3203,10367.0
2017-12-28 13:50:00,197.16,197.31,197.16,197.24,13849.0,171.3116,171.442,171.3116,171.3811,13849.0
2017-12-28 14:00:00,197.3,197.41,197.21,197.41,6800.0,171.4333,171.5289,171.3551,171.5289,6800.0
2017-12-28 14:10:00,197.4,197.46,197.32,197.45,10476.0,171.5202,171.5723,171.4507,171.5636,10476.0
2017-12-28 14:20:00,197.45,197.67,197.31,197.42,9219.0,171.5636,171.7548,171.442,171.5375,9219.0
2017-12-28 14:30:00,197.41,197.46,197.34,197.38,11422.0,171.5289,171.5723,171.468,171.5028,11422.0
2017-12-28 14:40:00,197.37,197.38,197.23,197.3,4231.0,171.4941,171.5028,171.3725,171.4333,4231.0
2017-12-28 14:50:00,197.28,197.37,197.1,197.1,7878.0,171.4159,171.4941,171.2595,171.2595,7878.0
2017-12-28 15:00:00,197.02,197.17,197.02,197.14,14637.0,171.19,171.3203,171.19,171.2943,14637.0
2017-12-28 15:10:00,197.15,197.16,197.1,197.1,11308.0,171.3029,171.3116,171.2595,171.2595,11308.0
2017-12-28 15:20:00,197.1,197.21,197.1,197.16,12420.0,171.2595,171.3551,171.2595,171.3116,12420.0
2017-12-28 15:30:00,197.15,197.34,197.1,197.33,20212.0,171.3029,171.468,171.2595,171.4593,20212.0
2017-12-28 15:40:00,197.33,197.46,197.27,197.46,12579.0,171.4593,171.5723,171.4072,171.5723,12579.0
2017-12-28 15:50:00,197.46,197.61,197.4,197.53,29914.0,171.5723,171.7026,171.5202,171.6331,29914.0
2017-12-29 09:30:00,198.1,198.56,197.64,197.64,15504.0,172.1284,172.5281,171.7287,171.7287,15504.0
2017-12-29 09:40:00,197.94,198.06,197.31,197.77,7731.0,171.9894,172.0936,171.442,171.8417,7731.0
2017-12-29 09:50:00,197.82,197.86,196.98,197.33,12083.0,171.8851,171.9199,171.1552,171.4593,12083.0
2017-12-29 10:00:00,197.23,197.31,196.98,197.3,3772.0,171.3725,171.442,171.1552,171.4333,3772.0
2017-12-29 10:10:00,197.24,197.51,197.11,197.44,6742.0,171.3811,171.6157,171.2682,171.5549,6742.0
2017-12-29 10:20:00,197.26,197.7,197.19,197.6,6410.0,171.3985,171.7808,171.3377,171.6939,6410.0
2017-12-29 10:30:00,197.54,197.59,197.29,197.54,3643.0,171.6418,171.6853,171.4246,171.6418,3643.0
2017-12-29 10:40:00,197.66,198.01,197.61,197.79,9897.0,171.7461,172.0502,171.7026,171.859,9897.0
2017-12-29 10:50:00,197.61,197.71,197.48,197.68,4627.0,171.7026,171.7895,171.5897,171.7635,4627.0
2017-12-29 11:00:00,197.83,198.49,197.68,198.25,13223.0,171.8938,172.4673,171.7635,172.2587,13223.0
2017-12-29 11:10:00,198.19,198.29,197.98,198.11,5702.0,172.2066,172.2935,172.0241,172.1371,5702.0
2017-12-29 11:20:00,198.07,198.46,197.96,198.4,2415.0,172.1023,172.4412,172.0068,172.3891,2415.0
2017-12-29 11:30:00,198.47,198.54,198.25,198.4,6677.0,172.4499,172.5107,172.2587,172.3891,6677.0
2017-12-29 11:40:00,198.45,198.53,198.36,198.45,4304.0,172.4325,172.502,172.3543,172.4325,4304.0
2017-12-29 11:50:00,198.51,198.56,198.21,198.23,3341.0,172.4846,172.5281,172.224,172.2414,3341.0
2017-12-29 12:00:00,198.24,198.35,198.13,198.18,3100.0,172.25,172.3456,172.1545,172.1979,3100.0
2017-12-29 12:10:00,198.21,198.3,198.14,198.15,3231.0,172.224,172.3022,172.1632,172.1718,3231.0
2017-12-29 12:20:00,198.23,198.23,197.88,198.01,4646.0,172.2414,172.2414,171.9372,172.0502,4646.0
2017-12-29 12:30:00,198.0,198.21,197.94,198.21,5673.0,172.0415,172.224,171.9894,172.224,5673.0
2017-12-29 12:40:00,198.22,198.22,197.96,198.07,2202.0,172.2327,172.2327,172.0068,172.1023,2202.0
2017-12-29 12:50:00,198.01,198.06,197.89,197.91,4250.0,172.0502,172.0936,171.9459,171.9633,4250.0
2017-12-29 13:00:00,197.91,198.05,197.84,198.05,2900.0,171.9633,172.085,171.9025,172.085,2900.0
2017-12-29 13:10:00,198.08,198.14,198.02,198.02,3009.0,172.111,172.1632,172.0589,172.0589,3009.0
2017-12-29 13:20:00,198.08,198.39,198.07,198.17,4290.0,172.111,172.3804,172.1023,172.1892,4290.0
2017-12-29 13:30:00,198.19,198.36,198.05,198.13,7002.0,172.2066,172.3543,172.085,172.1545,7002.0
2017-12-29 13:40:00,198.0,198.13,197.86,198.08,4236.0,172.0415,172.1545,171.9199,172.111,4236.0
2017-12-29 13:50:00,198.1,198.1,197.84,197.88,5159.0,172.1284,172.1284,171.9025,171.9372,5159.0
2017-12-29 14:00:00,197.87,198.1,197.78,197.93,6120.0,171.9286,172.1284,171.8503,171.9807,6120.0
2017-12-29 14:10:00,197.83,198.17,197.82,198.12,4645.0,171.8938,172.1892,171.8851,172.1458,4645.0
2017-12-29 14:20:00,198.17,198.36,198.04,198.11,5828.0,172.1892,172.3543,172.0763,172.1371,5828.0
2017-12-29 14:30:00,198.08,198.2,197.8,197.98,4500.0,172.111,172.2153,171.8677,172.0241,4500.0
2017-12-29 14:40:00,197.94,198.12,197.51,197.67,6353.0,171.9894,172.1458,171.6157,171.7548,6353.0
2017-12-29 14:50:00,197.62,197.82,197.42,197.75,8453.0,171.7113,171.8851,171.5375,171.8243,8453.0
2017-12-29 15:00:00,197.62,197.72,197.37,197.72,7039.0,171.7113,171.7982,171.4941,171.7982,7039.0
2017-12-29 15:10:00,197.78,197.78,197.53,197.61,7177.0,171.8503,171.8503,171.6331,171.7026,7177.0
2017-12-29 15:20:00,197.62,198.16,197.62,198.14,16850.0,171.7113,172.1805,171.7113,172.1632,16850.0
2017-12-29 15:30:00,198.03,198.07,197.71,197.72,12510.0,172.0676,172.1023,171.7895,171.7982,12510.0
2017-12-29 15:40:00,197.6,197.61,197.11,197.11,12567.0,171.6939,171.7026,171.2682,171.2682,12567.0
2017-12-29 15:50:00,197.08,197.12,196.32,196.47,67855.0,171.2421,171.2769,170.5818,170.7121,67855.0
2018-01-02 09:30:00,197.81,198.42,196.93,198.38,20477.0,171.8764,172.4064,171.1118,172.3717,20477.0
2018-01-02 09:40:00,198.38,198.5,196.93,196.93,10147.0,172.3717,172.476,171.1118,171.1118,10147.0
2018-01-02 09:50:00,196.96,197.0,196.46,196.86,15238.0,171.1379,171.1726,170.7034,171.051,15238.0
2018-01-02 10:00:00,196.99,197.29,196.6,196.72,4587.0,171.1639,171.4246,170.8251,170.9293,4587.0
2018-01-02 10:10:00,196.78,196.88,196.45,196.52,5963.0,170.9815,171.0683,170.6947,170.7555,5963.0
2018-01-02 10:20:00,196.5,196.75,196.27,196.66,6296.0,170.7382,170.9554,170.5383,170.8772,6296.0
2018-01-02 10:30:00,196.77,196.78,196.04,196.08,11997.0,170.9728,170.9815,170.3385,170.3732,11997.0
2018-01-02 10:40:00,196.19,196.19,195.64,195.64,5734.0,170.4688,170.4688,169.9909,169.9909,5734.0
2018-01-02 10:50:00,195.6,195.88,195.58,195.84,12042.0,169.9562,170.1994,169.9388,170.1647,12042.0
2018-01-02 11:00:00,195.84,196.18,195.78,195.96,14049.0,170.1647,170.4601,170.1126,170.269,14049.0
2018-01-02 11:10:00,195.99,196.03,195.67,195.7,12038.0,170.295,170.3298,170.017,170.043,12038.0
2018-01-02 11:20:00,195.65,195.84,195.22,195.69,13048.0,169.9996,170.1647,169.626,170.0344,13048.0
2018-01-02 11:30:00,195.71,195.82,195.4,195.72,7613.0,170.0517,170.1473,169.7824,170.0604,7613.0
2018-01-02 11:40:00,195.75,195.93,195.66,195.93,4208.0,170.0865,170.2429,170.0083,170.2429,4208.0
2018-01-02 11:50:00,195.89,196.14,195.83,196.14,3499.0,170.2081,170.4254,170.156,170.4254,3499.0
2018-01-02 12:00:00,196.23,196.54,196.15,196.43,14808.0,170.5036,170.7729,170.434,170.6773,14808.0
2018-01-02 12:10:00,196.43,196.86,196.43,196.78,11591.0,170.6773,171.051,170.6773,170.9815,11591.0
2018-01-02 12:20:00,196.75,197.0,196.21,196.21,9146.0,170.9554,171.1726,170.4862,170.4862,9146.0
2018-01-02 12:30:00,196.35,196.43,196.01,196.01,10690.0,170.6078,170.6773,170.3124,170.3124,10690.0
2018-01-02 12:40:00,196.06,196.14,195.82,195.96,5649.0,170.3558,170.4254,170.1473,170.269,5649.0
2018-01-02 12:50:00,196.14,196.3,195.96,196.17,3541.0,170.4254,170.5644,170.269,170.4514,3541.0
2018-01-02 13:00:00,196.3,196.35,196.12,196.35,5623.0,170.5644,170.6078,170.408,170.6078,5623.0
2018-01-02 13:10:00,196.25,196.58,196.21,196.55,3804.0,170.5209,170.8077,170.4862,170.7816,3804.0
2018-01-02 13:20:00,196.52,196.67,196.48,196.64,4158.0,170.7555,170.8859,170.7208,170.8598,4158.0
2018-01-02 13:30:00,196.65,196.77,196.44,196.77,6150.0,170.8685,170.9728,170.686,170.9728,6150.0
2018-01-02 13:40:00,196.76,196.95,196.62,196.62,4618.0,170.9641,171.1292,170.8424,170.8424,4618.0
2018-01-02 13:50:00,196.7,196.86,196.56,196.84,3756.0,170.9119,171.051,170.7903,171.0336,3756.0
2018-01-02 14:00:00,196.87,196.91,196.73,196.77,4245.0,171.0597,171.0944,170.938,170.9728,4245.0
2018-01-02 14:10:00,196.73,196.91,196.73,196.8,4345.0,170.938,171.0944,170.938,170.9988,4345.0
2018-01-02 14:20:00,196.81,196.86,196.7,196.75,7906.0,171.0075,171.051,170.9119,170.9554,7906.0
2018-01-02 14:30:00,196.8,196.84,196.71,196.77,5860.0,170.9988,171.0336,170.9206,170.9728,5860.0
2018-01-02 14:40:00,196.8,197.0,196.79,197.0,4662.0,170.9988,171.1726,170.9901,171.1726,4662.0
2018-01-02 14:50:00,196.99,197.18,196.99,197.11,5038.0,171.1639,171.329,171.1639,171.2682,5038.0
2018-01-02 15:00:00,197.07,197.13,196.86,196.97,8736.0,171.2334,171.2856,171.051,171.1465,8736.0
2018-01-02 15:10:00,197.0,197.14,196.97,196.97,9127.0,171.1726,171.2943,171.1465,171.1465,9127.0
2018-01-02 15:20:00,196.95,196.95,196.86,196.89,11046.0,171.1292,171.1292,171.051,171.077,11046.0
2018-01-02 15:30:00,196.92,196.92,196.63,196.86,15204.0,171.1031,171.1031,170.8511,171.051,15204.0
2018-01-02 15:40:00,196.87,197.06,196.85,197.03,16861.0,171.0597,171.2247,171.0423,171.1987,16861.0
2018-01-02 15:50:00,197.04,197.66,197.03,197.62,44284.0,171.2074,171.7461,171.1987,171.7113,44284.0
2018-01-03 09:30:00,197.04,197.87,197.04,197.75,10395.0,171.2074,171.9286,171.2074,171.8243,10395.0
2018-01-03 09:40:00,197.74,197.91,197.56,197.84,17652.0,171.8156,171.9633,171.6592,171.9025,17652.0
2018-01-03 09:50:00,197.86,197.93,197.54,197.93,27779.0,171.9199,171.9807,171.6418,171.9807,27779.0
2018-01-03 10:00:00,197.84,198.68,197.75,198.48,25814.0,171.9025,172.6324,171.8243,172.4586,25814.0
2018-01-03 10:10:00,198.55,198.7,198.27,198.61,18615.0,172.5194,172.6497,172.2761,172.5715,18615.0
2018-01-03 10:20:00,198.54,199.0,198.54,198.86,10009.0,172.5107,172.9104,172.5107,172.7888,10009.0
2018-01-03 10:30:00,198.82,198.87,198.7,198.79,86023.0,172.754,172.7974,172.6497,172.7279,86023.0
2018-01-03 10:40:00,198.8,199.11,198.73,198.98,4454.0,172.7366,173.006,172.6758,172.893,4454.0
2018-01-03 10:50:00,199.06,199.1,198.81,199.02,15632.0,172.9625,172.9973,172.7453,172.9278,15632.0
2018-01-03 11:00:00,199.02,199.02,198.34,198.73,34406.0,172.9278,172.9278,172.3369,172.6758,34406.0
2018-01-03 11:10:00,198.66,198.78,198.5,198.62,8241.0,172.615,172.7192,172.476,172.5802,8241.0
2018-01-03 11:20:00,198.6,198.73,198.23,198.26,26471.0,172.5628,172.6758,172.2414,172.2674,26471.0
2018-01-03 11:30:00,198.33,198.5,197.94,198.5,14778.0,172.3282,172.476,171.9894,172.476,14778.0
2018-01-03 11:40:00,198.46,199.26,198.39,199.16,19085.0,172.4412,173.1363,172.3804,173.0494,19085.0
2018-01-03 11:50:00,199.08,199.2,198.94,198.96,7471.0,172.9799,173.0842,172.8583,172.8756,7471.0
2018-01-03 12:00:00,198.97,199.21,198.96,199.11,3977.0,172.8843,173.0929,172.8756,173.006,3977.0
2018-01-03 12:10:00,199.13,199.18,199.0,199.11,4954.0,173.0234,173.0668,172.9104,173.006,4954.0
2018-01-03 12:20:00,199.07,199.25,199.01,199.24,5968.0,172.9712,173.1276,172.9191,173.1189,5968.0
2018-01-03 12:30:00,199.2,199.41,199.2,199.41,11965.0,173.0842,173.2667,173.0842,173.2667,11965.0
2018-01-03 12:40:00,199.4,199.7,199.36,199.7,14190.0,173.258,173.5186,173.2232,173.5186,14190.0
2018-01-03 12:50:00,199.69,199.8,199.65,199.68,9454.0,173.5099,173.6055,173.4752,173.5013,9454.0
2018-01-03 13:00:00,199.72,199.74,199.66,199.71,4839.0,173.536,173.5534,173.4839,173.5273,4839.0
2018-01-03 13:10:00,199.69,199.73,199.5,199.63,4580.0,173.5099,173.5447,173.3449,173.4578,4580.0
2018-01-03 13:20:00,199.53,199.53,199.17,199.18,5082.0,173.3709,173.3709,173.0581,173.0668,5082.0
2018-01-03 13:30:00,199.18,199.34,199.13,199.2,6972.0,173.0668,173.2058,173.0234,173.0842,6972.0
2018-01-03 13:40:00,199.28,199.46,199.28,199.45,2206.0,173.1537,173.3101,173.1537,173.3014,2206.0
2018-01-03 13:50:00,199.54,199.54,199.28,199.35,4184.0,173.3796,173.3796,173.1537,173.2145,4184.0
2018-01-03 14:00:00,199.35,199.7,199.35,199.65,7987.0,173.2145,173.5186,173.2145,173.4752,7987.0
2018-01-03 14:10:00,199.7,199.86,199.7,199.83,4967.0,173.5186,173.6577,173.5186,173.6316,4967.0
2018-01-03 14:20:00,199.83,199.87,199.59,199.72,5161.0,173.6316,173.6663,173.4231,173.536,5161.0
2018-01-03 14:30:00,199.67,199.82,199.55,199.77,3426.0,173.4926,173.6229,173.3883,173.5795,3426.0
2018-01-03 14:40:00,199.78,199.93,199.69,199.89,8351.0,173.5881,173.7185,173.5099,173.6837,8351.0
2018-01-03 14:50:00,199.96,200.71,199.89,200.68,21398.0,173.7445,174.3962,173.6837,174.3701,21398.0
2018-01-03 15:00:00,200.6,200.72,200.09,200.29,7965.0,174.3006,174.4049,173.8575,174.0313,7965.0
2018-01-03 15:10:00,200.3,200.48,200.3,200.32,7365.0,174.04,174.1964,174.04,174.0573,7365.0
2018-01-03 15:20:00,200.32,200.6,200.26,200.55,15961.0,174.0573,174.3006,174.0052,174.2572,15961.0
2018-01-03 15:30:00,200.55,200.55,200.29,200.42,17321.0,174.2572,174.2572,174.0313,174.1442,17321.0
2018-01-03 15:40:00,200.4,200.58,200.19,200.36,26808.0,174.1269,174.2833,173.9444,174.0921,26808.0
2018-01-03 15:50:00,200.36,200.59,200.12,200.47,71871.0,174.0921,174.2919,173.8836,174.1877,71871.0
2018-01-04 09:30:00,201.63,202.74,201.3,202.6,12141.0,175.1956,176.1601,174.9089,176.0384,12141.0
2018-01-04 09:40:00,202.62,203.09,201.55,201.77,7900.0,176.0558,176.4642,175.1261,175.3172,7900.0
2018-01-04 09:50:00,201.69,202.5,201.67,202.4,3359.0,175.2477,175.9515,175.2304,175.8647,3359.0
2018-01-04 10:00:00,202.31,202.34,201.72,201.75,10109.0,175.7865,175.8125,175.2738,175.2999,10109.0
2018-01-04 10:10:00,201.75,202.2,201.75,202.03,10894.0,175.2999,175.6909,175.2999,175.5432,10894.0
2018-01-04 10:20:00,202.03,202.21,201.9,202.08,10434.0,175.5432,175.6996,175.4302,175.5866,10434.0
2018-01-04 10:30:00,202.15,202.15,201.65,201.83,17892.0,175.6474,175.6474,175.213,175.3694,17892.0
2018-01-04 10:40:00,201.76,201.86,201.4,201.41,12868.0,175.3086,175.3954,174.9958,175.0044,12868.0
2018-01-04 10:50:00,201.42,201.42,200.78,200.98,25018.0,175.0131,175.0131,174.457,174.6308,25018.0
2018-01-04 11:00:00,201.0,201.19,200.65,200.84,8722.0,174.6482,174.8133,174.3441,174.5092,8722.0
2018-01-04 11:10:00,200.76,200.91,200.34,200.36,5355.0,174.4397,174.57,174.0747,174.0921,5355.0
2018-01-04 11:20:00,200.43,200.44,199.66,199.66,9456.0,174.1529,174.1616,173.4839,173.4839,9456.0
2018-01-04 11:30:00,199.72,199.8,199.23,199.73,15695.0,173.536,173.6055,173.1102,173.5447,15695.0
2018-01-04 11:40:00,199.73,200.02,199.53,199.6,7471.0,173.5447,173.7967,173.3709,173.4317,7471.0
2018-01-04 11:50:00,199.58,200.0,199.41,199.91,5260.0,173.4144,173.7793,173.2667,173.7011,5260.0
2018-01-04 12:00:00,199.91,200.05,199.78,200.02,97029.0,173.7011,173.8227,173.5881,173.7967,97029.0
2018-01-04 12:10:00,199.93,200.02,199.74,199.85,11550.0,173.7185,173.7967,173.5534,173.649,11550.0
2018-01-04 12:20:00,199.84,199.88,199.55,199.72,5695.0,173.6403,173.675,173.3883,173.536,5695.0
2018-01-04 12:30:00,199.6,199.6,199.34,199.43,4029.0,173.4317,173.4317,173.2058,173.284,4029.0
2018-01-04 12:40:00,199.5,199.78,199.5,199.78,2549.0,173.3449,173.5881,173.3449,173.5881,2549.0
2018-01-04 12:50:00,199.78,199.83,199.63,199.69,4740.0,173.5881,173.6316,173.4578,173.5099,4740.0
2018-01-04 13:00:00,199.67,199.75,199.54,199.59,4154.0,173.4926,173.5621,173.3796,173.4231,4154.0
2018-01-04 13:10:00,199.62,199.66,199.3,199.57,4950.0,173.4491,173.4839,173.1711,173.4057,4950.0
2018-01-04 13:20:00,199.59,199.81,199.5,199.73,3520.0,173.4231,173.6142,173.3449,173.5447,3520.0
2018-01-04 13:30:00,199.77,199.83,199.71,199.82,1208.0,173.5795,173.6316,173.5273,173.6229,1208.0
2018-01-04 13:40:00,199.87,199.87,199.56,199.64,3160.0,173.6663,173.6663,173.397,173.4665,3160.0
2018-01-04 13:50:00,199.66,199.66,199.42,199.64,2692.0,173.4839,173.4839,173.2753,173.4665,2692.0
2018-01-04 14:00:00,199.59,199.71,199.59,199.59,3315.0,173.4231,173.5273,173.4231,173.4231,3315.0
2018-01-04 14:10:00,199.57,199.67,199.32,199.53,5652.0,173.4057,173.4926,173.1885,173.3709,5652.0
2018-01-04 14:20:00,199.56,199.72,199.5,199.61,32541.0,173.397,173.536,173.3449,173.4404,32541.0
2018-01-04 14:30:00,199.62,200.03,199.62,199.86,7562.0,173.4491,173.8054,173.4491,173.6577,7562.0
2018-01-04 14:40:00,199.91,200.05,199.86,200.05,8883.0,173.7011,173.8227,173.6577,173.8227,8883.0
2018-01-04 14:50:00,199.98,199.99,199.7,199.93,7550.0,173.7619,173.7706,173.5186,173.7185,7550.0
2018-01-04 15:00:00,199.93,199.96,199.55,199.65,8812.0,173.7185,173.7445,173.3883,173.4752,8812.0
2018-01-04 15:10:00,199.62,199.67,199.45,199.53,9048.0,173.4491,173.4926,173.3014,173.3709,9048.0
2018-01-04 15:20:00,199.53,199.58,199.35,199.57,6298.0,173.3709,173.4144,173.2145,173.4057,6298.0
2018-01-04 15:30:00,199.53,199.56,199.28,199.42,10732.0,173.3709,173.397,173.1537,173.2753,10732.0
2018-01-04 15:40:00,199.42,199.8,199.42,199.77,25682.0,173.2753,173.6055,173.2753,173.5795,25682.0
2018-01-04 15:50:00,199.74,199.95,199.51,199.67,66783.0,173.5534,173.7359,173.3535,173.4926,66783.0
2018-01-05 09:30:00,200.51,200.51,199.8,199.8,7697.0,174.2224,174.2224,173.6055,173.6055,7697.0
2018-01-05 09:40:00,199.81,200.07,199.27,199.46,13510.0,173.6142,173.8401,173.145,173.3101,13510.0
2018-01-05 09:50:00,199.49,200.0,199.49,199.83,4954.0,173.3362,173.7793,173.3362,173.6316,4954.0
2018-01-05 10:00:00,199.84,199.91,199.68,199.91,10838.0,173.6403,173.7011,173.5013,173.7011,10838.0
2018-01-05 10:10:00,199.81,199.81,199.29,199.43,5441.0,173.6142,173.6142,173.1624,173.284,5441.0
2018-01-05 10:20:00,199.43,199.43,198.76,199.09,4856.0,173.284,173.284,172.7019,172.9886,4856.0
2018-01-05 10:30:00,199.04,199.33,198.98,199.32,4365.0,172.9452,173.1971,172.893,173.1885,4365.0
2018-01-05 10:40:00,199.3,199.49,199.27,199.43,2809.0,173.1711,173.3362,173.145,173.284,2809.0
2018-01-05 10:50:00,199.43,199.64,199.42,199.54,24605.0,173.284,173.4665,173.2753,173.3796,24605.0
2018-01-05 11:00:00,199.61,200.06,199.44,199.89,23469.0,173.4404,173.8314,173.2927,173.6837,23469.0
2018-01-05 11:10:00,199.88,200.02,199.72,199.78,5367.0,173.675,173.7967,173.536,173.5881,5367.0
2018-01-05 11:20:00,199.79,199.94,199.68,199.68,5979.0,173.5968,173.7272,173.5013,173.5013,5979.0
2018-01-05 11:30:00,199.71,199.79,199.65,199.67,3130.0,173.5273,173.5968,173.4752,173.4926,3130.0
2018-01-05 11:40:00,199.7,199.79,199.5,199.7,4931.0,173.5186,173.5968,173.3449,173.5186,4931.0
2018-01-05 11:50:00,199.75,199.78,199.6,199.78,3363.0,173.5621,173.5881,173.4317,173.5881,3363.0
2018-01-05 12:00:00,199.75,199.94,199.6,199.94,8363.0,173.5621,173.7272,173.4317,173.7272,8363.0
2018-01-05 12:10:00,199.94,200.05,199.85,199.95,5102.0,173.7272,173.8227,173.649,173.7359,5102.0
2018-01-05 12:20:00,200.0,200.0,199.71,199.75,7212.0,173.7793,173.7793,173.5273,173.5621,7212.0
2018-01-05 12:30:00,199.78,199.9,199.7,199.71,3070.0,173.5881,173.6924,173.5186,173.5273,3070.0
2018-01-05 12:40:00,199.76,199.85,199.72,199.72,3545.0,173.5708,173.649,173.536,173.536,3545.0
2018-01-05 12:50:00,199.72,199.84,199.67,199.77,3000.0,173.536,173.6403,173.4926,173.5795,3000.0
2018-01-05 13:00:00,199.79,199.85,199.79,199.79,900.0,173.5968,173.649,173.5968,173.5968,900.0
2018-01-05 13:10:00,199.78,199.82,199.67,199.78,3311.0,173.5881,173.6229,173.4926,173.5881,3311.0
2018-01-05 13:20:00,199.77,199.82,199.69,199.75,5000.0,173.5795,173.6229,173.5099,173.5621,5000.0
2018-01-05 13:30:00,199.72,199.81,199.71,199.8,800.0,173.536,173.6142,173.5273,173.6055,800.0
2018-01-05 13:40:00,199.75,199.84,199.71,199.84,6272.0,173.5621,173.6403,173.5273,173.6403,6272.0
2018-01-05 13:50:00,199.76,199.83,199.64,199.81,5412.0,173.5708,173.6316,173.4665,173.6142,5412.0
2018-01-05 14:00:00,199.81,199.84,199.7,199.82,3482.0,173.6142,173.6403,173.5186,173.6229,3482.0
2018-01-05 14:10:00,199.78,199.83,199.69,199.82,7573.0,173.5881,173.6316,173.5099,173.6229,7573.0
2018-01-05 14:20:00,199.8,199.85,199.71,199.84,7602.0,173.6055,173.649,173.5273,173.6403,7602.0
2018-01-05 14:30:00,199.78,200.06,199.77,199.99,24760.0,173.5881,173.8314,173.5795,173.7706,24760.0
2018-01-05 14:40:00,199.97,199.99,199.65,199.7,10020.0,173.7532,173.7706,173.4752,173.5186,10020.0
2018-01-05 14:50:00,199.75,199.77,199.54,199.58,12111.0,173.5621,173.5795,173.3796,173.4144,12111.0
2018-01-05 15:00:00,199.57,199.9,199.56,199.75,8615.0,173.4057,173.6924,173.397,173.5621,8615.0
2018-01-05 15:10:00,199.8,199.9,199.8,199.9,29669.0,173.6055,173.6924,173.6055,173.6924,29669.0
2018-01-05 15:20:00,199.9,200.0,199.88,199.9,18440.0,173.6924,173.7793,173.675,173.6924,18440.0
2018-01-05 15:30:00,199.9,199.9,199.72,199.84,20164.0,173.6924,173.6924,173.536,173.6403,20164.0
2018-01-05 15:40:00,199.81,199.83,199.54,199.72,23282.0,173.6142,173.6316,173.3796,173.536,23282.0
2018-01-05 15:50:00,199.75,199.87,199.4,199.78,67697.0,173.5621,173.6663,173.258,173.5881,67697.0
2018-01-08 09:30:00,199.97,200.2,199.04,199.67,13857.0,173.7532,173.9531,172.9452,173.4926,13857.0
2018-01-08 09:40:00,199.89,200.38,199.79,200.38,11217.0,173.6837,174.1095,173.5968,174.1095,11217.0
2018-01-08 09:50:00,200.34,200.54,200.18,200.53,7197.0,174.0747,174.2485,173.9357,174.2398,7197.0
2018-01-08 10:00:00,200.29,201.02,200.29,200.97,20613.0,174.0313,174.6656,174.0313,174.6221,20613.0
2018-01-08 10:10:00,201.0,201.32,200.74,200.84,13291.0,174.6482,174.9262,174.4223,174.5092,13291.0
2018-01-08 10:20:00,200.76,200.76,200.21,200.32,14946.0,174.4397,174.4397,173.9618,174.0573,14946.0
2018-01-08 10:30:00,200.4,200.94,200.32,200.94,7369.0,174.1269,174.5961,174.0573,174.5961,7369.0
2018-01-08 10:40:00,200.91,201.72,200.9,201.65,6654.0,174.57,175.2738,174.5613,175.213,6654.0
2018-01-08 10:50:00,201.65,201.95,201.57,201.84,8604.0,175.213,175.4736,175.1435,175.3781,8604.0
2018-01-08 11:00:00,201.8,201.96,201.76,201.94,6963.0,175.3433,175.4823,175.3086,175.465,6963.0
2018-01-08 11:10:00,201.93,202.39,201.82,202.15,13173.0,175.4563,175.856,175.3607,175.6474,13173.0
2018-01-08 11:20:00,202.18,202.19,201.89,201.98,7704.0,175.6735,175.6822,175.4215,175.4997,7704.0
2018-01-08 11:30:00,201.97,201.98,201.67,201.84,8950.0,175.491,175.4997,175.2304,175.3781,8950.0
2018-01-08 11:40:00,201.82,201.84,201.66,201.66,8874.0,175.3607,175.3781,175.2217,175.2217,8874.0
2018-01-08 11:50:00,201.71,201.91,201.61,201.86,9080.0,175.2651,175.4389,175.1782,175.3954,9080.0
2018-01-08 12:00:00,201.86,201.92,201.74,201.78,5492.0,175.3954,175.4476,175.2912,175.3259,5492.0
2018-01-08 12:10:00,201.78,202.34,201.77,202.33,9673.0,175.3259,175.8125,175.3172,175.8038,9673.0
2018-01-08 12:20:00,202.35,202.35,201.72,202.02,15586.0,175.8212,175.8212,175.2738,175.5345,15586.0
2018-01-08 12:30:00,202.12,202.14,201.81,201.89,7071.0,175.6214,175.6387,175.352,175.4215,7071.0
2018-01-08 12:40:00,201.95,202.13,201.91,201.98,11418.0,175.4736,175.63,175.4389,175.4997,11418.0
2018-01-08 12:50:00,202.0,202.07,201.95,202.01,5902.0,175.5171,175.5779,175.4736,175.5258,5902.0
2018-01-08 13:00:00,202.01,202.15,201.95,202.08,8011.0,175.5258,175.6474,175.4736,175.5866,8011.0
2018-01-08 13:10:00,202.15,202.35,202.1,202.15,8826.0,175.6474,175.8212,175.604,175.6474,8826.0
2018-01-08 13:20:00,202.13,202.2,202.02,202.02,6735.0,175.63,175.6909,175.5345,175.5345,6735.0
2018-01-08 13:30:00,202.01,202.13,201.66,201.66,7258.0,175.5258,175.63,175.2217,175.2217,7258.0
2018-01-08 13:40:00,201.64,201.78,201.58,201.71,6219.0,175.2043,175.3259,175.1522,175.2651,6219.0
2018-01-08 13:50:00,201.73,201.96,201.65,201.7,11699.0,175.2825,175.4823,175.213,175.2564,11699.0
2018-01-08 14:00:00,201.72,201.76,201.58,201.74,6353.0,175.2738,175.3086,175.1522,175.2912,6353.0
2018-01-08 14:10:00,201.71,201.79,201.47,201.52,10723.0,175.2651,175.3346,175.0566,175.1,10723.0
2018-01-08 14:20:00,201.58,201.73,201.56,201.63,4904.0,175.1522,175.2825,175.1348,175.1956,4904.0
2018-01-08 14:30:00,201.64,201.71,201.52,201.52,8698.0,175.2043,175.2651,175.1,175.1,8698.0
2018-01-08 14:40:00,201.52,201.57,201.31,201.49,11935.0,175.1,175.1435,174.9176,175.074,11935.0
2018-01-08 14:50:00,201.49,201.91,201.49,201.91,5793.0,175.074,175.4389,175.074,175.4389,5793.0
2018-01-08 15:00:00,201.91,202.09,201.86,202.07,7195.0,175.4389,175.5953,175.3954,175.5779,7195.0
2018-01-08 15:10:00,202.03,202.04,201.71,201.72,15817.0,175.5432,175.5518,175.2651,175.2738,15817.0
2018-01-08 15:20:00,201.7,201.79,201.54,201.61,12999.0,175.2564,175.3346,175.1174,175.1782,12999.0
2018-01-08 15:30:00,201.64,201.89,201.54,201.77,18284.0,175.2043,175.4215,175.1174,175.3172,18284.0
2018-01-08 15:40:00,201.77,201.94,201.74,201.84,16661.0,175.3172,175.465,175.2912,175.3781,16661.0
2018-01-08 15:50:00,201.84,202.09,201.77,201.9,46476.0,175.3781,175.5953,175.3172,175.4302,46476.0
2018-01-09 09:30:00,202.69,202.93,202.1,202.93,6888.0,176.1166,176.3252,175.604,176.3252,6888.0
2018-01-09 09:40:00,202.81,202.97,202.17,202.21,6214.0,176.2209,176.3599,175.6648,175.6996,6214.0
2018-01-09 09:50:00,202.32,202.32,201.81,201.81,4556.0,175.7951,175.7951,175.352,175.352,4556.0
2018-01-09 10:00:00,201.96,202.36,201.93,202.03,9486.0,175.4823,175.8299,175.4563,175.5432,9486.0
2018-01-09 10:10:00,201.95,202.31,201.9,202.31,4274.0,175.4736,175.7865,175.4302,175.7865,4274.0
2018-01-09 10:20:00,202.17,202.39,201.99,202.28,4633.0,175.6648,175.856,175.5084,175.7604,4633.0
2018-01-09 10:30:00,202.12,202.12,201.53,201.53,4809.0,175.6214,175.6214,175.1087,175.1087,4809.0
2018-01-09 10:40:00,201.57,201.95,201.54,201.83,5206.0,175.1435,175.4736,175.1174,175.3694,5206.0
2018-01-09 10:50:00,201.78,201.81,201.57,201.73,2758.0,175.3259,175.352,175.1435,175.2825,2758.0
2018-01-09 11:00:00,201.8,202.23,201.68,202.08,6950.0,175.3433,175.7169,175.239,175.5866,6950.0
2018-01-09 11:10:00,202.18,202.49,202.14,202.42,10155.0,175.6735,175.9429,175.6387,175.882,10155.0
2018-01-09 11:20:00,202.45,202.62,202.22,202.62,5229.0,175.9081,176.0558,175.7083,176.0558,5229.0
2018-01-09 11:30:00,202.68,202.68,202.32,202.39,14756.0,176.1079,176.1079,175.7951,175.856,14756.0
2018-01-09 11:40:00,202.32,202.47,202.2,202.39,5601.0,175.7951,175.9255,175.6909,175.856,5601.0
2018-01-09 11:50:00,202.4,202.81,202.31,202.68,4989.0,175.8647,176.2209,175.7865,176.1079,4989.0
2018-01-09 12:00:00,202.61,202.85,202.61,202.75,2780.0,176.0471,176.2557,176.0471,176.1688,2780.0
2018-01-09 12:10:00,202.8,202.8,202.47,202.51,4146.0,176.2122,176.2122,175.9255,175.9602,4146.0
2018-01-09 12:20:00,202.59,202.65,202.52,202.56,2508.0,176.0297,176.0819,175.9689,176.0037,2508.0
2018-01-09 12:30:00,202.56,202.85,202.53,202.77,4710.0,176.0037,176.2557,175.9776,176.1861,4710.0
2018-01-09 12:40:00,202.85,203.19,202.85,203.15,6373.0,176.2557,176.5511,176.2557,176.5163,6373.0
2018-01-09 12:50:00,203.3,203.41,203.14,203.2,5001.0,176.6467,176.7422,176.5076,176.5598,5001.0
2018-01-09 13:00:00,203.25,203.5,203.19,203.5,6234.0,176.6032,176.8204,176.5511,176.8204,6234.0
2018-01-09 13:10:00,203.5,203.57,203.2,203.25,7897.0,176.8204,176.8813,176.5598,176.6032,7897.0
2018-01-09 13:20:00,203.31,203.46,203.27,203.42,4651.0,176.6553,176.7857,176.6206,176.7509,4651.0
2018-01-09 13:30:00,203.42,203.56,203.31,203.5,6050.0,176.7509,176.8726,176.6553,176.8204,6050.0
2018-01-09 13:40:00,203.56,203.71,203.47,203.54,6390.0,176.8726,177.0029,176.7944,176.8552,6390.0
2018-01-09 13:50:00,203.51,203.7,203.47,203.66,5703.0,176.8291,176.9942,176.7944,176.9595,5703.0
2018-01-09 14:00:00,203.69,203.82,203.62,203.65,6075.0,176.9855,177.0985,176.9247,176.9508,6075.0
2018-01-09 14:10:00,203.62,203.77,203.56,203.71,6660.0,176.9247,177.055,176.8726,177.0029,6660.0
2018-01-09 14:20:00,203.78,203.79,203.59,203.67,7690.0,177.0637,177.0724,176.8986,176.9682,7690.0
2018-01-09 14:30:00,203.7,203.73,203.59,203.68,6560.0,176.9942,177.0203,176.8986,176.9768,6560.0
2018-01-09 14:40:00,203.68,203.71,203.59,203.71,9796.0,176.9768,177.0029,176.8986,177.0029,9796.0
2018-01-09 14:50:00,203.72,203.79,203.66,203.72,6133.0,177.0116,177.0724,176.9595,177.0116,6133.0
2018-01-09 15:00:00,203.72,203.73,203.62,203.67,7168.0,177.0116,177.0203,176.9247,176.9682,7168.0
2018-01-09 15:10:00,203.64,203.64,203.51,203.58,12734.0,176.9421,176.9421,176.8291,176.8899,12734.0
2018-01-09 15:20:00,203.59,203.6,203.23,203.23,14593.0,176.8986,176.9073,176.5858,176.5858,14593.0
2018-01-09 15:30:00,203.19,203.41,203.18,203.41,22156.0,176.5511,176.7422,176.5424,176.7422,22156.0
2018-01-09 15:40:00,203.33,203.33,202.75,202.79,24518.0,176.6727,176.6727,176.1688,176.2035,24518.0
2018-01-09 15:50:00,202.83,202.94,202.66,202.82,48073.0,176.2383,176.3339,176.0906,176.2296,48073.0
2018-01-10 09:30:00,202.74,202.74,201.0,201.89,12506.0,176.1601,176.1601,174.6482,175.4215,12506.0
2018-01-10 09:40:00,202.05,202.26,201.46,201.91,9412.0,175.5605,175.743,175.0479,175.4389,9412.0
2018-01-10 09:50:00,201.93,202.69,201.93,202.69,11323.0,175.4563,176.1166,175.4563,176.1166,11323.0
2018-01-10 10:00:00,202.69,202.78,201.54,201.85,12667.0,176.1166,176.1948,175.1174,175.3868,12667.0
2018-01-10 10:10:00,201.72,202.18,201.62,201.66,6078.0,175.2738,175.6735,175.1869,175.2217,6078.0
2018-01-10 10:20:00,201.88,201.95,201.02,201.04,13945.0,175.4128,175.4736,174.6656,174.683,13945.0
2018-01-10 10:30:00,201.34,201.85,201.33,201.64,5410.0,174.9436,175.3868,174.9349,175.2043,5410.0
2018-01-10 10:40:00,201.64,201.85,201.47,201.51,8667.0,175.2043,175.3868,175.0566,175.0913,8667.0
2018-01-10 10:50:00,201.51,201.7,201.42,201.5,5031.0,175.0913,175.2564,175.0131,175.0826,5031.0
2018-01-10 11:00:00,201.5,201.6,201.46,201.56,7039.0,175.0826,175.1695,175.0479,175.1348,7039.0
2018-01-10 11:10:00,201.52,201.72,201.42,201.52,10173.0,175.1,175.2738,175.0131,175.1,10173.0
2018-01-10 11:20:00,201.6,201.6,201.47,201.48,5728.0,175.1695,175.1695,175.0566,175.0653,5728.0
2018-01-10 11:30:00,201.59,201.84,201.56,201.7,7770.0,175.1608,175.3781,175.1348,175.2564,7770.0
2018-01-10 11:40:00,201.73,202.32,201.66,202.31,8138.0,175.2825,175.7951,175.2217,175.7865,8138.0
2018-01-10 11:50:00,202.33,202.81,202.33,202.72,5663.0,175.8038,176.2209,175.8038,176.1427,5663.0
2018-01-10 12:00:00,202.68,202.96,202.58,202.96,7292.0,176.1079,176.3512,176.0211,176.3512,7292.0
2018-01-10 12:10:00,202.91,203.12,202.77,203.06,4630.0,176.3078,176.4903,176.1861,176.4381,4630.0
2018-01-10 12:20:00,203.06,203.28,203.06,203.28,4779.0,176.4381,176.6293,176.4381,176.6293,4779.0
2018-01-10 12:30:00,203.34,203.34,203.04,203.08,2200.0,176.6814,176.6814,176.4207,176.4555,2200.0
2018-01-10 12:40:00,203.03,203.1,202.92,203.05,7116.0,176.4121,176.4729,176.3165,176.4294,7116.0
2018-01-10 12:50:00,202.93,203.02,202.89,202.99,4538.0,176.3252,176.4034,176.2904,176.3773,4538.0
2018-01-10 13:00:00,202.95,203.26,202.93,203.23,5977.0,176.3425,176.6119,176.3252,176.5858,5977.0
2018-01-10 13:10:00,203.21,203.21,203.11,203.16,3017.0,176.5685,176.5685,176.4816,176.525,3017.0
2018-01-10 13:20:00,203.16,203.32,203.08,203.26,5493.0,176.525,176.664,176.4555,176.6119,5493.0
2018-01-10 13:30:00,203.21,203.3,203.16,203.2,2400.0,176.5685,176.6467,176.525,176.5598,2400.0
2018-01-10 13:40:00,203.18,203.4,203.18,203.4,5884.0,176.5424,176.7335,176.5424,176.7335,5884.0
2018-01-10 13:50:00,203.45,203.49,203.32,203.37,3755.0,176.777,176.8117,176.664,176.7075,3755.0
2018-01-10 14:00:00,203.32,203.36,203.19,203.19,7529.0,176.664,176.6988,176.5511,176.5511,7529.0
2018-01-10 14:10:00,203.17,203.18,203.03,203.06,5188.0,176.5337,176.5424,176.4121,176.4381,5188.0
2018-01-10 14:20:00,203.02,203.04,202.64,202.81,7670.0,176.4034,176.4207,176.0732,176.2209,7670.0
2018-01-10 14:30:00,202.88,202.89,202.44,202.44,9028.0,176.2817,176.2904,175.8994,175.8994,9028.0
2018-01-10 14:40:00,202.42,202.53,202.39,202.52,9934.0,175.882,175.9776,175.856,175.9689,9934.0
2018-01-10 14:50:00,202.5,202.55,202.41,202.41,9516.0,175.9515,175.995,175.8733,175.8733,9516.0
2018-01-10 15:00:00,202.41,202.6,202.4,202.55,12249.0,175.8733,176.0384,175.8647,175.995,12249.0
2018-01-10 15:10:00,202.58,202.58,202.34,202.39,12326.0,176.0211,176.0211,175.8125,175.856,12326.0
2018-01-10 15:20:00,202.39,202.47,202.35,202.35,9958.0,175.856,175.9255,175.8212,175.8212,9958.0
2018-01-10 15:30:00,202.36,202.44,202.27,202.37,18874.0,175.8299,175.8994,175.7517,175.8386,18874.0
2018-01-10 15:40:00,202.34,202.36,201.7,201.7,19787.0,175.8125,175.8299,175.2564,175.2564,19787.0
2018-01-10 15:50:00,201.89,202.21,201.85,202.13,54802.0,175.4215,175.6996,175.3868,175.63,54802.0
2018-01-11 09:30:00,202.81,203.38,202.77,203.31,8747.0,176.2209,176.7162,176.1861,176.6553,8747.0
2018-01-11 09:40:00,203.3,203.46,203.08,203.29,4985.0,176.6467,176.7857,176.4555,176.638,4985.0
2018-01-11 09:50:00,203.26,203.62,203.16,203.38,5989.0,176.6119,176.9247,176.525,176.7162,5989.0
2018-01-11 10:00:00,203.45,203.91,203.45,203.84,3446.0,176.777,177.1767,176.777,177.1159,3446.0
2018-01-11 10:10:00,203.75,204.0,203.62,203.7,12526.0,177.0377,177.2549,176.9247,176.9942,12526.0
2018-01-11 10:20:00,203.64,203.72,203.57,203.61,6906.0,176.9421,177.0116,176.8813,176.916,6906.0
2018-01-11 10:30:00,203.55,203.82,203.55,203.68,5328.0,176.8639,177.0985,176.8639,176.9768,5328.0
2018-01-11 10:40:00,203.63,204.0,203.62,204.0,2785.0,176.9334,177.2549,176.9247,177.2549,2785.0
2018-01-11 10:50:00,204.0,204.61,203.97,204.61,8526.0,177.2549,177.7849,177.2288,177.7849,8526.0
2018-01-11 11:00:00,204.72,204.98,204.57,204.83,4305.0,177.8805,178.1064,177.7502,177.9761,4305.0
2018-01-11 11:10:00,204.84,204.95,204.76,204.93,12808.0,177.9848,178.0803,177.9152,178.063,12808.0
2018-01-11 11:20:00,204.92,204.93,204.79,204.89,7290.0,178.0543,178.063,177.9413,178.0282,7290.0
2018-01-11 11:30:00,204.9,205.06,204.8,204.98,13353.0,178.0369,178.1759,177.95,178.1064,13353.0
2018-01-11 11:40:00,205.01,205.06,204.87,204.9,3500.0,178.1325,178.1759,178.0108,178.0369,3500.0
2018-01-11 11:50:00,204.97,205.24,204.97,205.21,3976.0,178.0977,178.3323,178.0977,178.3063,3976.0
2018-01-11 12:00:00,205.18,205.24,205.09,205.17,5303.0,178.2802,178.3323,178.202,178.2715,5303.0
2018-01-11 12:10:00,205.18,205.35,205.17,205.35,7704.0,178.2802,178.4279,178.2715,178.4279,7704.0
2018-01-11 12:20:00,205.26,205.34,205.13,205.34,4905.0,178.3497,178.4192,178.2367,178.4192,4905.0
2018-01-11 12:30:00,205.36,205.4,205.25,205.38,8864.0,178.4366,178.4713,178.341,178.454,8864.0
2018-01-11 12:40:00,205.25,205.4,205.25,205.34,6936.0,178.341,178.4713,178.341,178.4192,6936.0
2018-01-11 12:50:00,205.36,205.4,205.29,205.29,5943.0,178.4366,178.4713,178.3758,178.3758,5943.0
2018-01-11 13:00:00,205.3,205.35,205.2,205.34,2564.0,178.3845,178.4279,178.2976,178.4192,2564.0
2018-01-11 13:10:00,205.4,205.43,205.22,205.27,7072.0,178.4713,178.4974,178.3149,178.3584,7072.0
2018-01-11 13:20:00,205.3,205.43,205.29,205.39,6484.0,178.3845,178.4974,178.3758,178.4627,6484.0
2018-01-11 13:30:00,205.42,205.45,205.28,205.38,4974.0,178.4887,178.5148,178.3671,178.454,4974.0
2018-01-11 13:40:00,205.4,205.45,205.37,205.37,5993.0,178.4713,178.5148,178.4453,178.4453,5993.0
2018-01-11 13:50:00,205.39,205.45,205.33,205.4,12254.0,178.4627,178.5148,178.4105,178.4713,12254.0
2018-01-11 14:00:00,205.4,205.69,205.39,205.63,9052.0,178.4713,178.7233,178.4627,178.6712,9052.0
2018-01-11 14:10:00,205.64,205.71,205.6,205.65,16955.0,178.6799,178.7407,178.6451,178.6886,16955.0
2018-01-11 14:20:00,205.6,205.65,205.45,205.57,10409.0,178.6451,178.6886,178.5148,178.6191,10409.0
2018-01-11 14:30:00,205.53,205.58,205.44,205.48,9339.0,178.5843,178.6277,178.5061,178.5409,9339.0
2018-01-11 14:40:00,205.41,205.48,205.34,205.43,6337.0,178.48,178.5409,178.4192,178.4974,6337.0
2018-01-11 14:50:00,205.43,205.47,205.41,205.41,6323.0,178.4974,178.5322,178.48,178.48,6323.0
2018-01-11 15:00:00,205.45,205.65,205.44,205.57,8148.0,178.5148,178.6886,178.5061,178.6191,8148.0
2018-01-11 15:10:00,205.53,205.63,205.44,205.63,9104.0,178.5843,178.6712,178.5061,178.6712,9104.0
2018-01-11 15:20:00,205.6,205.67,205.55,205.66,7980.0,178.6451,178.7059,178.6017,178.6973,7980.0
2018-01-11 15:30:00,205.67,205.78,205.57,205.78,9696.0,178.7059,178.8015,178.6191,178.8015,9696.0
2018-01-11 15:40:00,205.77,205.88,205.73,205.87,14967.0,178.7928,178.8884,178.7581,178.8797,14967.0
2018-01-11 15:50:00,205.86,206.13,205.86,206.13,39408.0,178.871,179.1056,178.871,179.1056,39408.0
2018-01-12 09:30:00,206.18,206.5,205.71,206.42,34666.0,179.1491,179.4271,178.7407,179.3576,34666.0
2018-01-12 09:40:00,206.57,206.69,206.29,206.37,17605.0,179.488,179.5922,179.2447,179.3142,17605.0
2018-01-12 09:50:00,206.51,206.51,206.31,206.4,5962.0,179.4358,179.4358,179.262,179.3402,5962.0
2018-01-12 10:00:00,206.49,206.79,206.4,206.62,13157.0,179.4184,179.6791,179.3402,179.5314,13157.0
2018-01-12 10:10:00,206.65,206.92,206.62,206.81,3838.0,179.5575,179.7921,179.5314,179.6965,3838.0
2018-01-12 10:20:00,206.81,207.1,206.65,206.85,3199.0,179.6965,179.9485,179.5575,179.7312,3199.0
2018-01-12 10:30:00,206.69,207.23,206.64,207.14,4070.0,179.5922,180.0614,179.5488,179.9832,4070.0
2018-01-12 10:40:00,207.36,207.93,207.25,207.5,8241.0,180.1744,180.6696,180.0788,180.296,8241.0
2018-01-12 10:50:00,207.51,207.79,207.48,207.65,5350.0,180.3047,180.548,180.2786,180.4264,5350.0
2018-01-12 11:00:00,207.63,207.8,207.57,207.7,4954.0,180.409,180.5567,180.3568,180.4698,4954.0
2018-01-12 11:10:00,207.73,207.81,207.55,207.59,5600.0,180.4959,180.5654,180.3395,180.3742,5600.0
2018-01-12 11:20:00,207.62,207.79,207.62,207.65,6431.0,180.4003,180.548,180.4003,180.4264,6431.0
2018-01-12 11:30:00,207.58,207.93,207.57,207.87,4848.0,180.3655,180.6696,180.3568,180.6175,4848.0
2018-01-12 11:40:00,207.94,207.98,207.82,207.86,1398.0,180.6783,180.7131,180.5741,180.6088,1398.0
2018-01-12 11:50:00,207.89,208.18,207.75,207.78,19575.0,180.6349,180.8869,180.5132,180.5393,19575.0
2018-01-12 12:00:00,207.78,207.99,207.63,207.99,5127.0,180.5393,180.7218,180.409,180.7218,5127.0
2018-01-12 12:10:00,207.96,208.05,207.83,207.98,7416.0,180.6957,180.7739,180.5828,180.7131,7416.0
2018-01-12 12:20:00,208.04,208.17,207.87,208.04,8868.0,180.7652,180.8782,180.6175,180.7652,8868.0
2018-01-12 12:30:00,208.06,208.07,207.77,207.78,4187.0,180.7826,180.7913,180.5306,180.5393,4187.0
2018-01-12 12:40:00,207.78,208.12,207.71,208.03,7357.0,180.5393,180.8347,180.4785,180.7565,7357.0
2018-01-12 12:50:00,207.99,208.21,207.98,208.2,6468.0,180.7218,180.9129,180.7131,180.9043,6468.0
2018-01-12 13:00:00,208.25,208.28,208.1,208.14,5200.0,180.9477,180.9738,180.8174,180.8521,5200.0
2018-01-12 13:10:00,208.14,208.17,207.81,208.01,9831.0,180.8521,180.8782,180.5654,180.7392,9831.0
2018-01-12 13:20:00,207.96,208.01,207.9,208.01,14109.0,180.6957,180.7392,180.6436,180.7392,14109.0
2018-01-12 13:30:00,208.0,208.03,207.67,207.69,17918.0,180.7305,180.7565,180.4437,180.4611,17918.0
2018-01-12 13:40:00,207.71,207.79,207.67,207.79,8370.0,180.4785,180.548,180.4437,180.548,8370.0
2018-01-12 13:50:00,207.78,207.94,207.62,207.78,9013.0,180.5393,180.6783,180.4003,180.5393,9013.0
2018-01-12 14:00:00,207.77,207.83,207.65,207.66,8691.0,180.5306,180.5828,180.4264,180.435,8691.0
2018-01-12 14:10:00,207.7,208.0,207.64,207.85,13853.0,180.4698,180.7305,180.4177,180.6001,13853.0
2018-01-12 14:20:00,207.86,207.92,207.76,207.76,5700.0,180.6088,180.661,180.5219,180.5219,5700.0
2018-01-12 14:30:00,207.81,207.85,207.67,207.72,14507.0,180.5654,180.6001,180.4437,180.4872,14507.0
2018-01-12 14:40:00,207.73,207.77,207.38,207.44,10953.0,180.4959,180.5306,180.1918,180.2439,10953.0
2018-01-12 14:50:00,207.39,207.47,207.26,207.43,24205.0,180.2004,180.27,180.0875,180.2352,24205.0
2018-01-12 15:00:00,207.34,207.53,207.32,207.48,19681.0,180.157,180.3221,180.1396,180.2786,19681.0
2018-01-12 15:10:00,207.5,207.5,207.13,207.22,23752.0,180.296,180.296,179.9745,180.0527,23752.0
2018-01-12 15:20:00,207.3,207.38,207.11,207.37,12805.0,180.1222,180.1918,179.9572,180.1831,12805.0
2018-01-12 15:30:00,207.35,207.89,207.35,207.85,13572.0,180.1657,180.6349,180.1657,180.6001,13572.0
2018-01-12 15:40:00,207.91,208.07,207.83,208.0,16600.0,180.6523,180.7913,180.5828,180.7305,16600.0
2018-01-12 15:50:00,208.02,208.03,207.72,207.92,44583.0,180.7479,180.7565,180.4872,180.661,44583.0
2018-01-16 09:30:00,208.1,209.38,208.02,208.72,40103.0,180.8174,181.9295,180.7479,181.3561,40103.0
2018-01-16 09:40:00,208.47,208.79,208.37,208.69,7166.0,181.1389,181.4169,181.052,181.33,7166.0
2018-01-16 09:50:00,208.62,208.94,208.42,208.63,22593.0,181.2692,181.5472,181.0954,181.2779,22593.0
2018-01-16 10:00:00,208.67,208.73,208.37,208.57,9915.0,181.3126,181.3648,181.052,181.2257,9915.0
2018-01-16 10:10:00,208.57,208.58,208.05,208.22,20638.0,181.2257,181.2344,180.7739,180.9216,20638.0
2018-01-16 10:20:00,208.29,208.31,207.91,207.95,4528.0,180.9825,180.9998,180.6523,180.687,4528.0
2018-01-16 10:30:00,207.88,207.9,207.25,207.69,15050.0,180.6262,180.6436,180.0788,180.4611,15050.0
2018-01-16 10:40:00,207.75,207.84,207.53,207.6,7204.0,180.5132,180.5914,180.3221,180.3829,7204.0
2018-01-16 10:50:00,207.44,207.44,206.76,206.76,2997.0,180.2439,180.2439,179.653,179.653,2997.0
2018-01-16 11:00:00,206.78,207.08,206.26,206.28,47670.0,179.6704,179.9311,179.2186,179.236,47670.0
2018-01-16 11:10:00,206.16,206.45,206.16,206.27,11582.0,179.1317,179.3837,179.1317,179.2273,11582.0
2018-01-16 11:20:00,206.34,207.05,206.33,206.88,18158.0,179.2881,179.905,179.2794,179.7573,18158.0
2018-01-16 11:30:00,206.89,206.89,206.37,206.69,11717.0,179.766,179.766,179.3142,179.5922,11717.0
2018-01-16 11:40:00,206.62,206.92,206.49,206.73,12559.0,179.5314,179.7921,179.4184,179.627,12559.0
2018-01-16 11:50:00,206.73,206.79,206.06,206.38,11254.0,179.627,179.6791,179.0448,179.3229,11254.0
2018-01-16 12:00:00,206.36,206.4,206.03,206.28,17651.0,179.3055,179.3402,179.0187,179.236,17651.0
2018-01-16 12:10:00,206.16,206.24,205.88,206.06,17624.0,179.1317,179.2012,178.8884,179.0448,17624.0
2018-01-16 12:20:00,205.95,206.08,205.5,205.61,13099.0,178.9492,179.0622,178.5582,178.6538,13099.0
2018-01-16 12:30:00,205.62,206.31,205.56,206.31,19556.0,178.6625,179.262,178.6104,179.262,19556.0
2018-01-16 12:40:00,206.37,206.5,206.07,206.35,14760.0,179.3142,179.4271,179.0535,179.2968,14760.0
2018-01-16 12:50:00,206.4,206.4,206.07,206.07,3158.0,179.3402,179.3402,179.0535,179.0535,3158.0
2018-01-16 13:00:00,206.03,206.22,205.84,205.94,6834.0,179.0187,179.1838,178.8537,178.9405,6834.0
2018-01-16 13:10:00,205.82,206.06,205.82,205.92,2605.0,178.8363,179.0448,178.8363,178.9232,2605.0
2018-01-16 13:20:00,205.95,205.95,205.61,205.81,2588.0,178.9492,178.9492,178.6538,178.8276,2588.0
2018-01-16 13:30:00,205.97,206.2,205.91,206.0,6699.0,178.9666,179.1665,178.9145,178.9927,6699.0
2018-01-16 13:40:00,205.96,206.17,205.95,206.11,4968.0,178.9579,179.1404,178.9492,179.0883,4968.0
2018-01-16 13:50:00,206.02,206.09,205.65,205.65,16362.0,179.0101,179.0709,178.6886,178.6886,16362.0
2018-01-16 14:00:00,205.65,205.69,205.3,205.3,3847.0,178.6886,178.7233,178.3845,178.3845,3847.0
2018-01-16 14:10:00,205.05,205.36,204.13,204.21,10580.0,178.1672,178.4366,177.3678,177.4374,10580.0
2018-01-16 14:20:00,204.15,204.4,203.95,203.95,8875.0,177.3852,177.6024,177.2114,177.2114,8875.0
2018-01-16 14:30:00,204.12,204.21,203.87,203.88,10362.0,177.3592,177.4374,177.1419,177.1506,10362.0
2018-01-16 14:40:00,203.72,203.91,203.12,203.13,11103.0,177.0116,177.1767,176.4903,176.4989,11103.0
2018-01-16 14:50:00,203.13,203.99,203.13,203.99,10792.0,176.4989,177.2462,176.4989,177.2462,10792.0
2018-01-16 15:00:00,203.87,204.84,203.87,204.84,11741.0,177.1419,177.9848,177.1419,177.9848,11741.0
2018-01-16 15:10:00,204.88,204.97,204.41,204.56,11566.0,178.0195,178.0977,177.6111,177.7415,11566.0
2018-01-16 15:20:00,204.5,205.17,204.5,205.17,9092.0,177.6893,178.2715,177.6893,178.2715,9092.0
2018-01-16 15:30:00,205.09,205.09,204.72,204.83,8547.0,178.202,178.202,177.8805,177.9761,8547.0
2018-01-16 15:40:00,204.87,205.11,204.72,204.93,8586.0,178.0108,178.2194,177.8805,178.063,8586.0
2018-01-16 15:50:00,204.93,205.32,204.75,205.06,57191.0,178.063,178.4018,177.9066,178.1759,57191.0
2018-01-17 09:30:00,206.39,206.39,205.65,206.01,10187.0,179.3315,179.3315,178.6886,179.0014,10187.0
2018-01-17 09:40:00,206.0,206.33,205.71,206.02,18524.0,178.9927,179.2794,178.7407,179.0101,18524.0
2018-01-17 09:50:00,206.09,206.16,205.84,205.84,14180.0,179.0709,179.1317,178.8537,178.8537,14180.0
2018-01-17 10:00:00,205.75,206.38,205.75,206.06,8372.0,178.7755,179.3229,178.7755,179.0448,8372.0
2018-01-17 10:10:00,206.09,206.25,205.93,205.94,16251.0,179.0709,179.2099,178.9319,178.9405,16251.0
2018-01-17 10:20:00,205.9,205.99,205.32,205.4,5118.0,178.9058,178.984,178.4018,178.4713,5118.0
2018-01-17 10:30:00,205.45,206.21,205.41,206.07,10259.0,178.5148,179.1751,178.48,179.0535,10259.0
2018-01-17 10:40:00,206.01,206.45,205.95,206.45,7644.0,179.0014,179.3837,178.9492,179.3837,7644.0
2018-01-17 10:50:00,206.42,206.44,206.11,206.23,6072.0,179.3576,179.375,179.0883,179.1925,6072.0
2018-01-17 11:00:00,206.15,206.72,206.15,206.55,8700.0,179.123,179.6183,179.123,179.4706,8700.0
2018-01-17 11:10:00,206.5,206.93,206.49,206.89,4550.0,179.4271,179.8008,179.4184,179.766,4550.0
2018-01-17 11:20:00,206.83,207.13,206.68,207.06,10469.0,179.7139,179.9745,179.5835,179.9137,10469.0
2018-01-17 11:30:00,206.97,207.24,206.97,207.02,3525.0,179.8355,180.0701,179.8355,179.879,3525.0
2018-01-17 11:40:00,207.02,207.09,206.98,207.04,7233.0,179.879,179.9398,179.8442,179.8963,7233.0
2018-01-17 11:50:00,207.04,207.46,207.04,207.28,5333.0,179.8963,180.2613,179.8963,180.1049,5333.0
2018-01-17 12:00:00,207.23,207.52,207.23,207.48,6582.0,180.0614,180.3134,180.0614,180.2786,6582.0
2018-01-17 12:10:00,207.56,207.62,207.52,207.59,7074.0,180.3482,180.4003,180.3134,180.3742,7074.0
2018-01-17 12:20:00,207.58,207.65,207.09,207.47,54842.0,180.3655,180.4264,179.9398,180.27,54842.0
2018-01-17 12:30:00,207.6,207.87,207.57,207.87,3167.0,180.3829,180.6175,180.3568,180.6175,3167.0
2018-01-17 12:40:00,207.77,207.77,207.32,207.4,5530.0,180.5306,180.5306,180.1396,180.2091,5530.0
2018-01-17 12:50:00,207.46,207.5,207.3,207.35,3400.0,180.2613,180.296,180.1222,180.1657,3400.0
2018-01-17 13:00:00,207.32,207.49,207.3,207.34,3300.0,180.1396,180.2873,180.1222,180.157,3300.0
2018-01-17 13:10:00,207.29,207.29,207.06,207.09,7228.0,180.1136,180.1136,179.9137,179.9398,7228.0
2018-01-17 13:20:00,207.08,207.22,207.03,207.13,4138.0,179.9311,180.0527,179.8876,179.9745,4138.0
2018-01-17 13:30:00,207.16,207.37,207.15,207.36,6215.0,180.0006,180.1831,179.9919,180.1744,6215.0
2018-01-17 13:40:00,207.38,207.4,207.24,207.3,6366.0,180.1918,180.2091,180.0701,180.1222,6366.0
2018-01-17 13:50:00,207.29,207.33,207.09,207.1,4475.0,180.1136,180.1483,179.9398,179.9485,4475.0
2018-01-17 14:00:00,207.14,207.34,207.07,207.26,6166.0,179.9832,180.157,179.9224,180.0875,6166.0
2018-01-17 14:10:00,207.22,207.33,207.18,207.23,4123.0,180.0527,180.1483,180.018,180.0614,4123.0
2018-01-17 14:20:00,207.27,207.3,207.08,207.11,4160.0,180.0962,180.1222,179.9311,179.9572,4160.0
2018-01-17 14:30:00,207.1,207.31,207.08,207.21,12097.0,179.9485,180.1309,179.9311,180.044,12097.0
2018-01-17 14:40:00,207.18,207.23,207.08,207.22,7187.0,180.018,180.0614,179.9311,180.0527,7187.0
2018-01-17 14:50:00,207.18,207.32,207.15,207.32,11905.0,180.018,180.1396,179.9919,180.1396,11905.0
2018-01-17 15:00:00,207.32,207.48,207.29,207.39,11396.0,180.1396,180.2786,180.1136,180.2004,11396.0
2018-01-17 15:10:00,207.37,207.44,207.28,207.34,16079.0,180.1831,180.2439,180.1049,180.157,16079.0
2018-01-17 15:20:00,207.33,207.34,207.02,207.04,11384.0,180.1483,180.157,179.879,179.8963,11384.0
2018-01-17 15:30:00,207.05,207.12,206.99,207.0,17016.0,179.905,179.9658,179.8529,179.8616,17016.0
2018-01-17 15:40:00,206.97,207.0,206.62,206.71,28064.0,179.8355,179.8616,179.5314,179.6096,28064.0
2018-01-17 15:50:00,206.71,207.01,205.98,206.69,179593.0,179.6096,179.8703,178.9753,179.5922,179593.0
2018-01-18 09:30:00,207.11,207.74,206.62,206.65,20148.0,179.9572,180.5046,179.5314,179.5575,20148.0
2018-01-18 09:40:00,206.98,207.58,206.82,207.1,17185.0,179.8442,180.3655,179.7052,179.9485,17185.0
2018-01-18 09:50:00,207.29,207.3,206.65,206.99,7950.0,180.1136,180.1222,179.5575,179.8529,7950.0
2018-01-18 10:00:00,206.89,207.21,206.63,206.7,21545.0,179.766,180.044,179.5401,179.6009,21545.0
2018-01-18 10:10:00,206.81,206.96,206.68,206.91,7989.0,179.6965,179.8268,179.5835,179.7834,7989.0
2018-01-18 10:20:00,206.97,207.14,206.66,206.85,12754.0,179.8355,179.9832,179.5662,179.7312,12754.0
2018-01-18 10:30:00,206.88,207.1,206.84,207.03,5186.0,179.7573,179.9485,179.7226,179.8876,5186.0
2018-01-18 10:40:00,207.03,207.07,206.43,206.43,35746.0,179.8876,179.9224,179.3663,179.3663,35746.0
2018-01-18 10:50:00,206.41,206.62,206.26,206.33,8544.0,179.3489,179.5314,179.2186,179.2794,8544.0
2018-01-18 11:00:00,206.38,206.5,206.22,206.35,7068.0,179.3229,179.4271,179.1838,179.2968,7068.0
2018-01-18 11:10:00,206.29,206.39,206.17,206.24,5375.0,179.2447,179.3315,179.1404,179.2012,5375.0
2018-01-18 11:20:00,206.36,206.36,205.4,205.56,13876.0,179.3055,179.3055,178.4713,178.6104,13876.0
2018-01-18 11:30:00,205.65,205.65,205.16,205.16,6096.0,178.6886,178.6886,178.2628,178.2628,6096.0
2018-01-18 11:40:00,205.16,205.2,204.71,205.04,10425.0,178.2628,178.2976,177.8718,178.1585,10425.0
2018-01-18 11:50:00,204.95,205.18,204.83,204.93,5473.0,178.0803,178.2802,177.9761,178.063,5473.0
2018-01-18 12:00:00,205.0,205.38,204.9,205.0,13057.0,178.1238,178.454,178.0369,178.1238,13057.0
2018-01-18 12:10:00,205.0,205.13,204.63,204.79,10328.0,178.1238,178.2367,177.8023,177.9413,10328.0
2018-01-18 12:20:00,204.81,204.81,204.26,204.64,15241.0,177.9587,177.9587,177.4808,177.811,15241.0
2018-01-18 12:30:00,204.62,204.78,204.5,204.64,12051.0,177.7936,177.9326,177.6893,177.811,12051.0
2018-01-18 12:40:00,204.76,205.16,204.62,205.16,15459.0,177.9152,178.2628,177.7936,178.2628,15459.0
2018-01-18 12:50:00,205.09,205.26,204.86,204.86,8983.0,178.202,178.3497,178.0021,178.0021,8983.0
2018-01-18 13:00:00,204.96,205.07,204.76,204.81,6281.0,178.089,178.1846,177.9152,177.9587,6281.0
2018-01-18 13:10:00,204.88,204.97,204.88,204.96,1651.0,178.0195,178.0977,178.0195,178.089,1651.0
2018-01-18 13:20:00,204.88,205.02,204.84,204.93,7209.0,178.0195,178.1412,177.9848,178.063,7209.0
2018-01-18 13:30:00,204.98,205.04,204.94,205.04,3200.0,178.1064,178.1585,178.0716,178.1585,3200.0
2018-01-18 13:40:00,205.06,205.2,205.01,205.11,3814.0,178.1759,178.2976,178.1325,178.2194,3814.0
2018-01-18 13:50:00,205.13,205.25,204.98,205.25,7092.0,178.2367,178.341,178.1064,178.341,7092.0
2018-01-18 14:00:00,205.26,205.56,205.21,205.44,6581.0,178.3497,178.6104,178.3063,178.5061,6581.0
2018-01-18 14:10:00,205.39,205.61,205.38,205.43,3975.0,178.4627,178.6538,178.454,178.4974,3975.0
2018-01-18 14:20:00,205.37,205.71,205.37,205.68,2216.0,178.4453,178.7407,178.4453,178.7146,2216.0
2018-01-18 14:30:00,205.68,205.96,205.67,205.85,31525.0,178.7146,178.9579,178.7059,178.8623,31525.0
2018-01-18 14:40:00,205.85,206.0,205.49,205.58,7812.0,178.8623,178.9927,178.5495,178.6277,7812.0
2018-01-18 14:50:00,205.63,205.66,205.28,205.42,5558.0,178.6712,178.6973,178.3671,178.4887,5558.0
2018-01-18 15:00:00,205.42,205.64,205.32,205.51,7120.0,178.4887,178.6799,178.4018,178.5669,7120.0
2018-01-18 15:10:00,205.51,205.51,205.24,205.4,13768.0,178.5669,178.5669,178.3323,178.4713,13768.0
2018-01-18 15:20:00,205.41,205.52,205.26,205.26,13465.0,178.48,178.5756,178.3497,178.3497,13465.0
2018-01-18 15:30:00,205.27,205.29,204.64,204.75,16898.0,178.3584,178.3758,177.811,177.9066,16898.0
2018-01-18 15:40:00,204.75,204.98,204.72,204.88,21988.0,177.9066,178.1064,177.8805,178.0195,21988.0
2018-01-18 15:50:00,204.93,205.15,204.68,205.02,49968.0,178.063,178.2541,177.8457,178.1412,49968.0
2018-01-19 09:30:00,205.19,207.13,205.19,205.96,67269.0,178.2889,179.9745,178.2889,178.9579,67269.0
2018-01-19 09:40:00,205.9,206.13,205.38,206.1,11570.0,178.9058,179.1056,178.454,179.0796,11570.0
2018-01-19 09:50:00,205.96,205.96,205.37,205.37,5919.0,178.9579,178.9579,178.4453,178.4453,5919.0
2018-01-19 10:00:00,205.34,205.61,205.17,205.43,14399.0,178.4192,178.6538,178.2715,178.4974,14399.0
2018-01-19 10:10:00,205.44,205.57,204.73,204.76,26434.0,178.5061,178.6191,177.8892,177.9152,26434.0
2018-01-19 10:20:00,204.69,205.53,204.53,205.32,12253.0,177.8544,178.5843,177.7154,178.4018,12253.0
2018-01-19 10:30:00,205.33,205.38,204.99,205.09,10205.0,178.4105,178.454,178.1151,178.202,10205.0
2018-01-19 10:40:00,205.24,205.24,204.69,204.77,11786.0,178.3323,178.3323,177.8544,177.9239,11786.0
2018-01-19 10:50:00,204.77,204.78,204.57,204.72,9653.0,177.9239,177.9326,177.7502,177.8805,9653.0
2018-01-19 11:00:00,204.78,204.82,204.54,204.57,7980.0,177.9326,177.9674,177.7241,177.7502,7980.0
2018-01-19 11:10:00,204.65,204.82,204.63,204.69,7985.0,177.8197,177.9674,177.8023,177.8544,7985.0
2018-01-19 11:20:00,204.79,205.04,204.67,205.03,13797.0,177.9413,178.1585,177.837,178.1498,13797.0
2018-01-19 11:30:00,205.06,205.11,204.69,204.69,5621.0,178.1759,178.2194,177.8544,177.8544,5621.0
2018-01-19 11:40:00,204.69,204.82,204.5,204.5,5081.0,177.8544,177.9674,177.6893,177.6893,5081.0
2018-01-19 11:50:00,204.47,204.62,204.31,204.51,35796.0,177.6633,177.7936,177.5242,177.698,35796.0
2018-01-19 12:00:00,204.56,204.82,204.44,204.82,9779.0,177.7415,177.9674,177.6372,177.9674,9779.0
2018-01-19 12:10:00,204.82,204.86,204.49,204.55,8127.0,177.9674,178.0021,177.6806,177.7328,8127.0
2018-01-19 12:20:00,204.66,204.74,204.12,204.12,13894.0,177.8284,177.8979,177.3592,177.3592,13894.0
2018-01-19 12:30:00,204.24,204.71,204.19,204.61,6005.0,177.4634,177.8718,177.42,177.7849,6005.0
2018-01-19 12:40:00,204.53,204.75,204.41,204.51,8060.0,177.7154,177.9066,177.6111,177.698,8060.0
2018-01-19 12:50:00,204.51,204.63,204.33,204.39,10343.0,177.698,177.8023,177.5416,177.5938,10343.0
2018-01-19 13:00:00,204.39,204.57,204.25,204.32,8795.0,177.5938,177.7502,177.4721,177.5329,8795.0
2018-01-19 13:10:00,204.29,204.34,203.96,204.08,8909.0,177.5069,177.5503,177.2201,177.3244,8909.0
2018-01-19 13:20:00,204.04,204.08,203.74,203.88,7630.0,177.2896,177.3244,177.029,177.1506,7630.0
2018-01-19 13:30:00,203.96,204.14,203.91,204.05,7885.0,177.2201,177.3765,177.1767,177.2983,7885.0
2018-01-19 13:40:00,204.02,204.19,203.87,203.9,13224.0,177.2723,177.42,177.1419,177.168,13224.0
2018-01-19 13:50:00,203.86,203.86,203.67,203.73,8891.0,177.1332,177.1332,176.9682,177.0203,8891.0
2018-01-19 14:00:00,203.74,203.96,203.74,203.84,9851.0,177.029,177.2201,177.029,177.1159,9851.0
2018-01-19 14:10:00,203.82,204.02,203.72,204.01,15609.0,177.0985,177.2723,177.0116,177.2636,15609.0
2018-01-19 14:20:00,204.13,204.24,203.79,204.13,13721.0,177.3678,177.4634,177.0724,177.3678,13721.0
2018-01-19 14:30:00,204.14,204.28,203.99,204.03,11790.0,177.3765,177.4982,177.2462,177.281,11790.0
2018-01-19 14:40:00,204.0,204.03,203.75,203.9,8950.0,177.2549,177.281,177.0377,177.168,8950.0
2018-01-19 14:50:00,203.85,204.03,203.83,203.83,7219.0,177.1246,177.281,177.1072,177.1072,7219.0
2018-01-19 15:00:00,203.82,204.12,203.75,203.86,26978.0,177.0985,177.3592,177.0377,177.1332,26978.0
2018-01-19 15:10:00,203.93,203.95,203.67,203.75,21870.0,177.1941,177.2114,176.9682,177.0377,21870.0
2018-01-19 15:20:00,203.82,204.1,203.81,203.96,19232.0,177.0985,177.3418,177.0898,177.2201,19232.0
2018-01-19 15:30:00,203.98,203.99,203.86,203.87,16060.0,177.2375,177.2462,177.1332,177.1419,16060.0
2018-01-19 15:40:00,203.89,203.92,203.41,203.47,33931.0,177.1593,177.1854,176.7422,176.7944,33931.0
2018-01-19 15:50:00,203.45,203.62,203.36,203.5,74324.0,176.777,176.9247,176.6988,176.8204,74324.0
2018-01-22 09:30:00,204.0,204.4,203.51,203.69,21151.0,177.2549,177.6024,176.8291,176.9855,21151.0
2018-01-22 09:40:00,203.43,203.59,203.08,203.22,19222.0,176.7596,176.8986,176.4555,176.5771,19222.0
2018-01-22 09:50:00,203.33,203.49,203.1,203.35,13497.0,176.6727,176.8117,176.4729,176.6901,13497.0
2018-01-22 10:00:00,203.25,203.4,202.86,202.97,19274.0,176.6032,176.7335,176.2643,176.3599,19274.0
2018-01-22 10:10:00,203.01,203.29,202.94,203.0,14447.0,176.3947,176.638,176.3339,176.386,14447.0
2018-01-22 10:20:00,202.97,203.17,202.87,203.02,19708.0,176.3599,176.5337,176.273,176.4034,19708.0
2018-01-22 10:30:00,203.11,203.14,202.85,202.94,23328.0,176.4816,176.5076,176.2557,176.3339,23328.0
2018-01-22 10:40:00,202.98,203.18,202.74,202.84,21627.0,176.3686,176.5424,176.1601,176.247,21627.0
2018-01-22 10:50:00,202.74,202.92,202.42,202.42,24211.0,176.1601,176.3165,175.882,175.882,24211.0
2018-01-22 11:00:00,202.42,202.72,202.25,202.72,14932.0,175.882,176.1427,175.7343,176.1427,14932.0
2018-01-22 11:10:00,202.77,203.0,202.72,202.87,12178.0,176.1861,176.386,176.1427,176.273,12178.0
2018-01-22 11:20:00,202.88,202.96,202.71,202.76,11459.0,176.2817,176.3512,176.134,176.1775,11459.0
2018-01-22 11:30:00,202.75,203.0,202.7,202.99,17136.0,176.1688,176.386,176.1253,176.3773,17136.0
2018-01-22 11:40:00,202.99,203.03,202.86,203.03,25119.0,176.3773,176.4121,176.2643,176.4121,25119.0
2018-01-22 11:50:00,203.02,203.31,202.87,203.26,16158.0,176.4034,176.6553,176.273,176.6119,16158.0
2018-01-22 12:00:00,203.37,204.08,203.25,203.74,7973.0,176.7075,177.3244,176.6032,177.029,7973.0
2018-01-22 12:10:00,203.77,203.77,203.51,203.53,5941.0,177.055,177.055,176.8291,176.8465,5941.0
2018-01-22 12:20:00,203.59,203.73,203.59,203.62,7761.0,176.8986,177.0203,176.8986,176.9247,7761.0
2018-01-22 12:30:00,203.71,203.88,203.63,203.81,7844.0,177.0029,177.1506,176.9334,177.0898,7844.0
2018-01-22 12:40:00,203.88,203.98,203.75,203.86,15456.0,177.1506,177.2375,177.0377,177.1332,15456.0
2018-01-22 12:50:00,203.87,204.09,203.54,203.54,12642.0,177.1419,177.3331,176.8552,176.8552,12642.0
2018-01-22 13:00:00,203.53,203.6,203.34,203.56,14556.0,176.8465,176.9073,176.6814,176.8726,14556.0
2018-01-22 13:10:00,203.59,203.77,203.55,203.59,3907.0,176.8986,177.055,176.8639,176.8986,3907.0
2018-01-22 13:20:00,203.55,203.69,203.38,203.57,8227.0,176.8639,176.9855,176.7162,176.8813,8227.0
2018-01-22 13:30:00,203.55,203.79,203.53,203.56,6628.0,176.8639,177.0724,176.8465,176.8726,6628.0
2018-01-22 13:40:00,203.52,203.66,203.49,203.49,5031.0,176.8378,176.9595,176.8117,176.8117,5031.0
2018-01-22 13:50:00,203.56,203.57,203.27,203.41,9062.0,176.8726,176.8813,176.6206,176.7422,9062.0
2018-01-22 14:00:00,203.41,203.5,203.34,203.38,6373.0,176.7422,176.8204,176.6814,176.7162,6373.0
2018-01-22 14:10:00,203.38,203.42,203.29,203.33,9542.0,176.7162,176.7509,176.638,176.6727,9542.0
2018-01-22 14:20:00,203.34,203.4,203.09,203.24,10041.0,176.6814,176.7335,176.4642,176.5945,10041.0
2018-01-22 14:30:00,203.26,203.36,203.24,203.35,8049.0,176.6119,176.6988,176.5945,176.6901,8049.0
2018-01-22 14:40:00,203.32,203.39,203.24,203.39,8200.0,176.664,176.7249,176.5945,176.7249,8200.0
2018-01-22 14:50:00,203.39,203.49,203.33,203.37,8537.0,176.7249,176.8117,176.6727,176.7075,8537.0
2018-01-22 15:00:00,203.37,203.44,203.26,203.29,12772.0,176.7075,176.7683,176.6119,176.638,12772.0
2018-01-22 15:10:00,203.27,203.28,203.14,203.18,15066.0,176.6206,176.6293,176.5076,176.5424,15066.0
2018-01-22 15:20:00,203.19,203.29,203.16,203.23,19692.0,176.5511,176.638,176.525,176.5858,19692.0
2018-01-22 15:30:00,203.23,203.55,203.21,203.46,20244.0,176.5858,176.8639,176.5685,176.7857,20244.0
2018-01-22 15:40:00,203.46,203.57,203.4,203.44,40628.0,176.7857,176.8813,176.7335,176.7683,40628.0
2018-01-22 15:50:00,203.46,203.89,203.3,203.85,108128.0,176.7857,177.1593,176.6467,177.1246,108128.0
2018-01-23 09:30:00,204.0,204.99,203.4,204.81,19283.0,177.2549,178.1151,176.7335,177.9587,19283.0
2018-01-23 09:40:00,205.0,205.69,204.79,205.63,12609.0,178.1238,178.7233,177.9413,178.6712,12609.0
2018-01-23 09:50:00,205.66,205.67,204.68,205.36,14604.0,178.6973,178.7059,177.8457,178.4366,14604.0
2018-01-23 10:00:00,205.37,205.5,205.24,205.46,23983.0,178.4453,178.5582,178.3323,178.5235,23983.0
2018-01-23 10:10:00,205.49,205.5,204.04,204.04,30885.0,178.5495,178.5582,177.2896,177.2896,30885.0
2018-01-23 10:20:00,204.11,204.25,203.18,204.2,19071.0,177.3505,177.4721,176.5424,177.4287,19071.0
2018-01-23 10:30:00,204.32,204.78,204.25,204.75,18286.0,177.5329,177.9326,177.4721,177.9066,18286.0
2018-01-23 10:40:00,204.7,204.91,204.5,204.76,13805.0,177.8631,178.0456,177.6893,177.9152,13805.0
2018-01-23 10:50:00,204.8,205.27,204.8,205.21,17283.0,177.95,178.3584,177.95,178.3063,17283.0
2018-01-23 11:00:00,205.22,205.5,205.11,205.5,10022.0,178.3149,178.5582,178.2194,178.5582,10022.0
2018-01-23 11:10:00,205.5,206.92,205.45,206.82,34639.0,178.5582,179.7921,178.5148,179.7052,34639.0
2018-01-23 11:20:00,206.82,207.51,206.35,206.46,26195.0,179.7052,180.3047,179.2968,179.3924,26195.0
2018-01-23 11:30:00,206.49,206.73,206.12,206.14,13136.0,179.4184,179.627,179.0969,179.1143,13136.0
2018-01-23 11:40:00,206.22,206.22,205.96,205.96,13355.0,179.1838,179.1838,178.9579,178.9579,13355.0
2018-01-23 11:50:00,205.96,206.19,205.8,205.99,22903.0,178.9579,179.1578,178.8189,178.984,22903.0
2018-01-23 12:00:00,205.97,206.22,205.92,205.94,14150.0,178.9666,179.1838,178.9232,178.9405,14150.0
2018-01-23 12:10:00,205.93,206.16,205.83,206.1,7545.0,178.9319,179.1317,178.845,179.0796,7545.0
2018-01-23 12:20:00,206.0,206.05,205.87,206.03,6266.0,178.9927,179.0361,178.8797,179.0187,6266.0
2018-01-23 12:30:00,206.03,206.75,205.99,206.68,16396.0,179.0187,179.6444,178.984,179.5835,16396.0
2018-01-23 12:40:00,206.63,206.71,206.46,206.58,17540.0,179.5401,179.6096,179.3924,179.4966,17540.0
2018-01-23 12:50:00,206.59,206.59,206.17,206.3,15335.0,179.5053,179.5053,179.1404,179.2533,15335.0
2018-01-23 13:00:00,206.3,206.3,206.16,206.24,12560.0,179.2533,179.2533,179.1317,179.2012,12560.0
2018-01-23 13:10:00,206.2,206.25,205.95,205.95,12266.0,179.1665,179.2099,178.9492,178.9492,12266.0
2018-01-23 13:20:00,205.98,205.98,205.84,205.94,5695.0,178.9753,178.9753,178.8537,178.9405,5695.0
2018-01-23 13:30:00,205.93,205.96,205.85,205.89,9134.0,178.9319,178.9579,178.8623,178.8971,9134.0
2018-01-23 13:40:00,205.9,206.11,205.85,206.08,10324.0,178.9058,179.0883,178.8623,179.0622,10324.0
2018-01-23 13:50:00,206.08,206.16,206.01,206.11,7115.0,179.0622,179.1317,179.0014,179.0883,7115.0
2018-01-23 14:00:00,206.13,206.16,206.04,206.04,12228.0,179.1056,179.1317,179.0274,179.0274,12228.0
2018-01-23 14:10:00,206.06,206.09,205.25,205.43,22255.0,179.0448,179.0709,178.341,178.4974,22255.0
2018-01-23 14:20:00,205.42,205.54,205.36,205.53,11601.0,178.4887,178.593,178.4366,178.5843,11601.0
2018-01-23 14:30:00,205.53,205.75,205.46,205.73,11773.0,178.5843,178.7755,178.5235,178.7581,11773.0
2018-01-23 14:40:00,205.68,205.94,205.66,205.87,12284.0,178.7146,178.9405,178.6973,178.8797,12284.0
2018-01-23 14:50:00,205.98,206.12,205.9,205.93,14620.0,178.9753,179.0969,178.9058,178.9319,14620.0
2018-01-23 15:00:00,205.95,205.97,205.79,205.91,15911.0,178.9492,178.9666,178.8102,178.9145,15911.0
2018-01-23 15:10:00,205.92,206.01,205.7,205.9,14557.0,178.9232,179.0014,178.732,178.9058,14557.0
2018-01-23 15:20:00,205.87,205.92,205.74,205.74,18673.0,178.8797,178.9232,178.7668,178.7668,18673.0
2018-01-23 15:30:00,205.74,205.87,205.71,205.72,25652.0,178.7668,178.8797,178.7407,178.7494,25652.0
2018-01-23 15:40:00,205.72,205.72,205.19,205.19,49610.0,178.7494,178.7494,178.2889,178.2889,49610.0
2018-01-23 15:50:00,205.21,205.23,204.5,204.76,93309.0,178.3063,178.3236,177.6893,177.9152,93309.0
2018-01-24 09:30:00,206.86,206.86,199.34,201.78,78933.0,179.7399,179.7399,173.2058,175.3259,78933.0
2018-01-24 09:40:00,201.84,203.03,201.22,202.32,43670.0,175.3781,176.4121,174.8394,175.7951,43670.0
2018-01-24 09:50:00,202.42,202.43,201.29,201.83,31722.0,175.882,175.8907,174.9002,175.3694,31722.0
2018-01-24 10:00:00,201.61,203.35,201.61,203.02,40241.0,175.1782,176.6901,175.1782,176.4034,40241.0
2018-01-24 10:10:00,202.96,203.22,201.45,201.91,56876.0,176.3512,176.5771,175.0392,175.4389,56876.0
2018-01-24 10:20:00,201.59,202.26,200.87,201.03,29336.0,175.1608,175.743,174.5352,174.6743,29336.0
2018-01-24 10:30:00,200.91,201.77,200.89,201.4,28697.0,174.57,175.3172,174.5526,174.9958,28697.0
2018-01-24 10:40:00,201.39,202.04,200.87,201.81,28424.0,174.9871,175.5518,174.5352,175.352,28424.0
2018-01-24 10:50:00,201.93,201.93,201.12,201.21,16573.0,175.4563,175.4563,174.7525,174.8307,16573.0
2018-01-24 11:00:00,201.26,201.72,200.9,201.65,28136.0,174.8741,175.2738,174.5613,175.213,28136.0
2018-01-24 11:10:00,201.52,201.94,200.82,201.22,27709.0,175.1,175.465,174.4918,174.8394,27709.0
2018-01-24 11:20:00,201.28,201.64,201.07,201.61,18643.0,174.8915,175.2043,174.709,175.1782,18643.0
2018-01-24 11:30:00,201.62,201.71,200.97,201.28,17595.0,175.1869,175.2651,174.6221,174.8915,17595.0
2018-01-24 11:40:00,201.13,201.43,200.93,201.02,9961.0,174.7612,175.0218,174.5874,174.6656,9961.0
2018-01-24 11:50:00,201.03,201.39,200.95,201.0,20792.0,174.6743,174.9871,174.6048,174.6482,20792.0
2018-01-24 12:00:00,200.89,201.07,200.5,200.59,21917.0,174.5526,174.709,174.2137,174.2919,21917.0
2018-01-24 12:10:00,200.57,200.57,199.77,199.9,14750.0,174.2746,174.2746,173.5795,173.6924,14750.0
2018-01-24 12:20:00,199.93,199.95,199.47,199.5,13412.0,173.7185,173.7359,173.3188,173.3449,13412.0
2018-01-24 12:30:00,199.5,200.11,199.29,199.5,28629.0,173.3449,173.8749,173.1624,173.3449,28629.0
2018-01-24 12:40:00,199.58,200.02,199.52,199.87,24001.0,173.4144,173.7967,173.3622,173.6663,24001.0
2018-01-24 12:50:00,199.85,200.31,199.83,200.09,15163.0,173.649,174.0487,173.6316,173.8575,15163.0
2018-01-24 13:00:00,200.09,200.46,199.74,200.1,28020.0,173.8575,174.179,173.5534,173.8662,28020.0
2018-01-24 13:10:00,200.17,200.18,199.73,199.99,19834.0,173.927,173.9357,173.5447,173.7706,19834.0
2018-01-24 13:20:00,200.07,200.1,199.45,199.45,15623.0,173.8401,173.8662,173.3014,173.3014,15623.0
2018-01-24 13:30:00,199.46,199.46,199.0,199.14,22940.0,173.3101,173.3101,172.9104,173.032,22940.0
2018-01-24 13:40:00,199.19,199.32,199.0,199.03,9539.0,173.0755,173.1885,172.9104,172.9365,9539.0
2018-01-24 13:50:00,198.94,199.49,198.77,199.26,15411.0,172.8583,173.3362,172.7106,173.1363,15411.0
2018-01-24 14:00:00,199.35,199.86,199.27,199.83,21164.0,173.2145,173.6577,173.145,173.6316,21164.0
2018-01-24 14:10:00,199.85,200.17,199.63,200.17,14631.0,173.649,173.927,173.4578,173.927,14631.0
2018-01-24 14:20:00,200.19,200.39,199.39,199.72,19163.0,173.9444,174.1182,173.2493,173.536,19163.0
2018-01-24 14:30:00,199.68,200.18,199.49,200.18,21538.0,173.5013,173.9357,173.3362,173.9357,21538.0
2018-01-24 14:40:00,200.12,200.85,200.12,200.59,19170.0,173.8836,174.5179,173.8836,174.2919,19170.0
2018-01-24 14:50:00,200.66,201.02,200.58,200.99,21022.0,174.3528,174.6656,174.2833,174.6395,21022.0
2018-01-24 15:00:00,200.95,200.98,200.52,200.6,14829.0,174.6048,174.6308,174.2311,174.3006,14829.0
2018-01-24 15:10:00,200.63,200.63,200.36,200.46,26105.0,174.3267,174.3267,174.0921,174.179,26105.0
2018-01-24 15:20:00,200.41,201.25,200.4,201.01,26277.0,174.1355,174.8654,174.1269,174.6569,26277.0
2018-01-24 15:30:00,200.98,201.09,200.78,200.96,38921.0,174.6308,174.7264,174.457,174.6134,38921.0
2018-01-24 15:40:00,200.99,201.13,200.73,200.89,55214.0,174.6395,174.7612,174.4136,174.5526,55214.0
2018-01-24 15:50:00,200.83,200.95,200.33,200.41,101405.0,174.5005,174.6048,174.066,174.1355,101405.0
2018-01-25 09:30:00,201.1,202.32,199.3,199.58,27652.0,174.7351,175.7951,173.1711,173.4144,27652.0
2018-01-25 09:40:00,199.4,199.87,198.91,199.46,38307.0,173.258,173.6663,172.8322,173.3101,38307.0
2018-01-25 09:50:00,199.47,199.76,198.14,198.56,30262.0,173.3188,173.5708,172.1632,172.5281,30262.0
2018-01-25 10:00:00,198.56,199.24,198.21,198.36,21077.0,172.5281,173.1189,172.224,172.3543,21077.0
2018-01-25 10:10:00,198.23,198.97,198.21,198.79,24403.0,172.2414,172.8843,172.224,172.7279,24403.0
2018-01-25 10:20:00,198.87,199.42,198.82,199.08,18180.0,172.7974,173.2753,172.754,172.9799,18180.0
2018-01-25 10:30:00,199.1,199.47,198.38,198.93,20909.0,172.9973,173.3188,172.3717,172.8496,20909.0
2018-01-25 10:40:00,198.93,199.41,198.92,199.22,19351.0,172.8496,173.2667,172.8409,173.1016,19351.0
2018-01-25 10:50:00,199.21,199.53,198.95,199.46,13319.0,173.0929,173.3709,172.867,173.3101,13319.0
2018-01-25 11:00:00,199.46,199.48,199.14,199.15,11179.0,173.3101,173.3275,173.032,173.0407,11179.0
2018-01-25 11:10:00,199.3,199.5,199.12,199.33,10694.0,173.1711,173.3449,173.0147,173.1971,10694.0
2018-01-25 11:20:00,199.32,199.48,199.21,199.39,8824.0,173.1885,173.3275,173.0929,173.2493,8824.0
2018-01-25 11:30:00,199.41,199.77,199.41,199.69,14463.0,173.2667,173.5795,173.2667,173.5099,14463.0
2018-01-25 11:40:00,199.7,200.27,199.61,200.25,39896.0,173.5186,174.0139,173.4404,173.9965,39896.0
2018-01-25 11:50:00,200.27,200.85,200.21,200.81,28063.0,174.0139,174.5179,173.9618,174.4831,28063.0
2018-01-25 12:00:00,200.81,200.87,200.34,200.41,11269.0,174.4831,174.5352,174.0747,174.1355,11269.0
2018-01-25 12:10:00,200.42,200.73,200.41,200.55,14419.0,174.1442,174.4136,174.1355,174.2572,14419.0
2018-01-25 12:20:00,200.37,200.46,200.03,200.08,9610.0,174.1008,174.179,173.8054,173.8488,9610.0
2018-01-25 12:30:00,200.09,200.35,200.0,200.25,11380.0,173.8575,174.0834,173.7793,173.9965,11380.0
2018-01-25 12:40:00,200.25,200.28,200.02,200.09,11044.0,173.9965,174.0226,173.7967,173.8575,11044.0
2018-01-25 12:50:00,200.09,200.34,199.75,200.28,16446.0,173.8575,174.0747,173.5621,174.0226,16446.0
2018-01-25 13:00:00,200.28,200.36,199.59,199.59,11212.0,174.0226,174.0921,173.4231,173.4231,11212.0
2018-01-25 13:10:00,199.77,199.77,199.55,199.66,5729.0,173.5795,173.5795,173.3883,173.4839,5729.0
2018-01-25 13:20:00,199.72,199.81,199.51,199.73,7478.0,173.536,173.6142,173.3535,173.5447,7478.0
2018-01-25 13:30:00,199.61,199.79,199.6,199.75,13960.0,173.4404,173.5968,173.4317,173.5621,13960.0
2018-01-25 13:40:00,199.74,199.88,199.06,199.64,14974.0,173.5534,173.675,172.9625,173.4665,14974.0
2018-01-25 13:50:00,199.69,199.77,199.25,199.26,4185.0,173.5099,173.5795,173.1276,173.1363,4185.0
2018-01-25 14:00:00,199.19,199.31,198.96,199.14,10818.0,173.0755,173.1798,172.8756,173.032,10818.0
2018-01-25 14:10:00,199.14,199.14,198.61,198.79,8708.0,173.032,173.032,172.5715,172.7279,8708.0
2018-01-25 14:20:00,198.84,198.9,198.63,198.76,7523.0,172.7714,172.8235,172.5889,172.7019,7523.0
2018-01-25 14:30:00,198.76,198.82,198.3,198.33,10400.0,172.7019,172.754,172.3022,172.3282,10400.0
2018-01-25 14:40:00,198.44,198.47,198.22,198.33,17062.0,172.4238,172.4499,172.2327,172.3282,17062.0
2018-01-25 14:50:00,198.35,198.48,198.09,198.23,20905.0,172.3456,172.4586,172.1197,172.2414,20905.0
2018-01-25 15:00:00,198.25,198.52,198.05,198.05,27011.0,172.2587,172.4933,172.085,172.085,27011.0
2018-01-25 15:10:00,198.08,198.6,198.01,198.52,22242.0,172.111,172.5628,172.0502,172.4933,22242.0
2018-01-25 15:20:00,198.53,198.89,198.37,198.68,17727.0,172.502,172.8148,172.363,172.6324,17727.0
2018-01-25 15:30:00,198.66,198.8,198.53,198.75,18819.0,172.615,172.7366,172.502,172.6932,18819.0
2018-01-25 15:40:00,198.8,199.34,198.76,199.15,35079.0,172.7366,173.2058,172.7019,173.0407,35079.0
2018-01-25 15:50:00,199.13,199.85,199.07,199.71,102663.0,173.0234,173.649,172.9712,173.5273,102663.0
2018-01-26 09:30:00,199.74,200.42,199.62,200.0,27641.0,173.5534,174.1442,173.4491,173.7793,27641.0
2018-01-26 09:40:00,200.14,200.15,199.81,200.0,31907.0,173.9009,173.9096,173.6142,173.7793,31907.0
2018-01-26 09:50:00,200.05,200.42,199.99,200.34,26677.0,173.8227,174.1442,173.7706,174.0747,26677.0
2018-01-26 10:00:00,200.42,200.74,200.36,200.7,17625.0,174.1442,174.4223,174.0921,174.3875,17625.0
2018-01-26 10:10:00,200.7,200.88,200.55,200.78,9898.0,174.3875,174.5439,174.2572,174.457,9898.0
2018-01-26 10:20:00,200.81,200.82,200.22,200.29,9937.0,174.4831,174.4918,173.9705,174.0313,9937.0
2018-01-26 10:30:00,200.36,200.86,200.33,200.86,9879.0,174.0921,174.5266,174.066,174.5266,9879.0
2018-01-26 10:40:00,200.83,201.24,200.82,200.92,15608.0,174.5005,174.8567,174.4918,174.5787,15608.0
2018-01-26 10:50:00,200.92,201.12,200.84,201.01,11660.0,174.5787,174.7525,174.5092,174.6569,11660.0
2018-01-26 11:00:00,201.03,201.1,200.87,201.02,8163.0,174.6743,174.7351,174.5352,174.6656,8163.0
2018-01-26 11:10:00,201.02,201.35,200.95,201.35,8395.0,174.6656,174.9523,174.6048,174.9523,8395.0
2018-01-26 11:20:00,201.34,201.58,201.23,201.58,10945.0,174.9436,175.1522,174.848,175.1522,10945.0
2018-01-26 11:30:00,201.62,201.87,201.53,201.82,10160.0,175.1869,175.4041,175.1087,175.3607,10160.0
2018-01-26 11:40:00,201.84,202.21,201.84,202.12,13839.0,175.3781,175.6996,175.3781,175.6214,13839.0
2018-01-26 11:50:00,202.22,202.55,202.22,202.47,24605.0,175.7083,175.995,175.7083,175.9255,24605.0
2018-01-26 12:00:00,202.44,202.56,202.39,202.49,8027.0,175.8994,176.0037,175.856,175.9429,8027.0
2018-01-26 12:10:00,202.49,202.63,202.4,202.62,14113.0,175.9429,176.0645,175.8647,176.0558,14113.0
2018-01-26 12:20:00,202.66,202.97,202.6,202.93,8984.0,176.0906,176.3599,176.0384,176.3252,8984.0
2018-01-26 12:30:00,202.86,202.87,202.63,202.82,9016.0,176.2643,176.273,176.0645,176.2296,9016.0
2018-01-26 12:40:00,202.81,203.15,202.64,203.12,20255.0,176.2209,176.5163,176.0732,176.4903,20255.0
2018-01-26 12:50:00,203.18,203.19,202.94,202.94,14491.0,176.5424,176.5511,176.3339,176.3339,14491.0
2018-01-26 13:00:00,202.99,203.07,202.95,203.05,7440.0,176.3773,176.4468,176.3425,176.4294,7440.0
2018-01-26 13:10:00,203.06,203.09,202.99,203.09,5073.0,176.4381,176.4642,176.3773,176.4642,5073.0
2018-01-26 13:20:00,203.11,203.24,202.9,202.98,4786.0,176.4816,176.5945,176.2991,176.3686,4786.0
2018-01-26 13:30:00,202.95,203.13,202.95,203.08,6247.0,176.3425,176.4989,176.3425,176.4555,6247.0
2018-01-26 13:40:00,203.09,203.14,203.04,203.04,4606.0,176.4642,176.5076,176.4207,176.4207,4606.0
2018-01-26 13:50:00,203.03,203.04,202.74,202.74,5220.0,176.4121,176.4207,176.1601,176.1601,5220.0
2018-01-26 14:00:00,202.78,202.89,202.77,202.89,9938.0,176.1948,176.2904,176.1861,176.2904,9938.0
2018-01-26 14:10:00,202.86,202.98,202.83,202.92,7304.0,176.2643,176.3686,176.2383,176.3165,7304.0
2018-01-26 14:20:00,202.95,203.02,202.82,202.96,11508.0,176.3425,176.4034,176.2296,176.3512,11508.0
2018-01-26 14:30:00,202.93,203.0,202.83,202.96,9507.0,176.3252,176.386,176.2383,176.3512,9507.0
2018-01-26 14:40:00,203.01,203.11,202.99,203.05,5317.0,176.3947,176.4816,176.3773,176.4294,5317.0
2018-01-26 14:50:00,203.0,203.0,202.77,202.82,5402.0,176.386,176.386,176.1861,176.2296,5402.0
2018-01-26 15:00:00,202.8,202.85,202.68,202.7,6200.0,176.2122,176.2557,176.1079,176.1253,6200.0
2018-01-26 15:10:00,202.66,202.78,202.59,202.76,11387.0,176.0906,176.1948,176.0297,176.1775,11387.0
2018-01-26 15:20:00,202.76,202.76,202.63,202.74,6750.0,176.1775,176.1775,176.0645,176.1601,6750.0
2018-01-26 15:30:00,202.73,202.73,202.51,202.66,11653.0,176.1514,176.1514,175.9602,176.0906,11653.0
2018-01-26 15:40:00,202.69,202.72,202.48,202.71,24365.0,176.1166,176.1427,175.9342,176.134,24365.0
2018-01-26 15:50:00,202.7,203.01,202.49,203.01,67527.0,176.1253,176.3947,175.9429,176.3947,67527.0
2018-01-29 09:30:00,202.06,203.46,201.85,203.46,24290.0,175.5692,176.7857,175.3868,176.7857,24290.0
2018-01-29 09:40:00,203.5,203.96,202.88,203.11,13955.0,176.8204,177.2201,176.2817,176.4816,13955.0
2018-01-29 09:50:00,203.29,203.3,202.46,203.12,15930.0,176.638,176.6467,175.9168,176.4903,15930.0
2018-01-29 10:00:00,203.22,203.6,202.64,203.06,25511.0,176.5771,176.9073,176.0732,176.4381,25511.0
2018-01-29 10:10:00,203.06,203.11,201.85,201.86,17581.0,176.4381,176.4816,175.3868,175.3954,17581.0
2018-01-29 10:20:00,201.93,202.23,201.75,201.81,13681.0,175.4563,175.7169,175.2999,175.352,13681.0
2018-01-29 10:30:00,201.85,202.02,201.04,201.36,20589.0,175.3868,175.5345,174.683,174.961,20589.0
2018-01-29 10:40:00,201.25,201.42,200.75,200.95,23914.0,174.8654,175.0131,174.431,174.6048,23914.0
2018-01-29 10:50:00,200.86,201.13,200.66,200.86,9137.0,174.5266,174.7612,174.3528,174.5266,9137.0
2018-01-29 11:00:00,200.84,201.01,200.75,200.9,11392.0,174.5092,174.6569,174.431,174.5613,11392.0
2018-01-29 11:10:00,200.98,201.11,200.77,200.97,17780.0,174.6308,174.7438,174.4484,174.6221,17780.0
2018-01-29 11:20:00,201.02,201.07,200.5,200.7,17198.0,174.6656,174.709,174.2137,174.3875,17198.0
2018-01-29 11:30:00,200.57,200.96,200.5,200.74,9117.0,174.2746,174.6134,174.2137,174.4223,9117.0
2018-01-29 11:40:00,200.68,200.8,200.5,200.5,10285.0,174.3701,174.4744,174.2137,174.2137,10285.0
2018-01-29 11:50:00,200.49,200.58,200.12,200.24,10890.0,174.2051,174.2833,173.8836,173.9878,10890.0
2018-01-29 12:00:00,200.08,200.08,199.58,199.64,17245.0,173.8488,173.8488,173.4144,173.4665,17245.0
2018-01-29 12:10:00,199.64,199.71,199.5,199.61,20826.0,173.4665,173.5273,173.3449,173.4404,20826.0
2018-01-29 12:20:00,199.53,199.58,199.25,199.39,8833.0,173.3709,173.4144,173.1276,173.2493,8833.0
2018-01-29 12:30:00,199.54,199.74,199.32,199.58,10191.0,173.3796,173.5534,173.1885,173.4144,10191.0
2018-01-29 12:40:00,199.61,199.81,199.47,199.63,5189.0,173.4404,173.6142,173.3188,173.4578,5189.0
2018-01-29 12:50:00,199.7,200.23,199.65,200.11,5500.0,173.5186,173.9791,173.4752,173.8749,5500.0
2018-01-29 13:00:00,200.0,200.13,199.81,199.98,5951.0,173.7793,173.8923,173.6142,173.7619,5951.0
2018-01-29 13:10:00,200.06,200.3,200.04,200.19,3139.0,173.8314,174.04,173.8141,173.9444,3139.0
2018-01-29 13:20:00,200.18,200.41,200.16,200.21,3767.0,173.9357,174.1355,173.9183,173.9618,3767.0
2018-01-29 13:30:00,200.33,200.33,200.05,200.1,4500.0,174.066,174.066,173.8227,173.8662,4500.0
2018-01-29 13:40:00,200.03,200.19,200.03,200.05,4409.0,173.8054,173.9444,173.8054,173.8227,4409.0
2018-01-29 13:50:00,200.05,200.14,199.99,200.01,4200.0,173.8227,173.9009,173.7706,173.788,4200.0
2018-01-29 14:00:00,200.09,200.18,199.99,200.06,5502.0,173.8575,173.9357,173.7706,173.8314,5502.0
2018-01-29 14:10:00,200.05,200.37,199.99,200.08,3253.0,173.8227,174.1008,173.7706,173.8488,3253.0
2018-01-29 14:20:00,200.08,200.22,200.05,200.2,5493.0,173.8488,173.9705,173.8227,173.9531,5493.0
2018-01-29 14:30:00,200.17,200.17,199.9,199.9,8615.0,173.927,173.927,173.6924,173.6924,8615.0
2018-01-29 14:40:00,199.88,200.11,199.75,200.1,4686.0,173.675,173.8749,173.5621,173.8662,4686.0
2018-01-29 14:50:00,200.09,200.16,200.0,200.12,8349.0,173.8575,173.9183,173.7793,173.8836,8349.0
2018-01-29 15:00:00,200.12,200.21,199.91,199.99,9707.0,173.8836,173.9618,173.7011,173.7706,9707.0
2018-01-29 15:10:00,200.0,200.23,199.99,200.12,6802.0,173.7793,173.9791,173.7706,173.8836,6802.0
2018-01-29 15:20:00,200.14,200.14,199.92,199.99,12868.0,173.9009,173.9009,173.7098,173.7706,12868.0
2018-01-29 15:30:00,199.95,199.98,199.73,199.73,21903.0,173.7359,173.7619,173.5447,173.5447,21903.0
2018-01-29 15:40:00,199.65,199.92,199.5,199.75,23005.0,173.4752,173.7098,173.3449,173.5621,23005.0
2018-01-29 15:50:00,199.79,200.25,199.75,199.78,22660.0,173.5968,173.9965,173.5621,173.5881,22660.0
2018-01-30 09:30:00,198.66,199.11,198.0,199.06,13477.0,172.615,173.006,172.0415,172.9625,13477.0
2018-01-30 09:40:00,198.79,199.15,198.32,198.32,5493.0,172.7279,173.0407,172.3196,172.3196,5493.0
2018-01-30 09:50:00,198.42,198.91,198.34,198.48,10332.0,172.4064,172.8322,172.3369,172.4586,10332.0
2018-01-30 10:00:00,198.48,198.5,197.61,198.02,16458.0,172.4586,172.476,171.7026,172.0589,16458.0
2018-01-30 10:10:00,197.92,199.03,197.78,198.59,19680.0,171.972,172.9365,171.8503,172.5542,19680.0
2018-01-30 10:20:00,198.41,198.96,198.27,198.96,5438.0,172.3978,172.8756,172.2761,172.8756,5438.0
2018-01-30 10:30:00,198.97,199.64,198.97,199.22,11930.0,172.8843,173.4665,172.8843,173.1016,11930.0
2018-01-30 10:40:00,199.18,199.18,198.74,198.74,3929.0,173.0668,173.0668,172.6845,172.6845,3929.0
2018-01-30 10:50:00,198.81,199.37,198.7,199.37,6624.0,172.7453,173.2319,172.6497,173.2319,6624.0
2018-01-30 11:00:00,199.43,199.54,198.82,199.12,7800.0,173.284,173.3796,172.754,173.0147,7800.0
2018-01-30 11:10:00,199.12,199.16,198.81,198.93,9374.0,173.0147,173.0494,172.7453,172.8496,9374.0
2018-01-30 11:20:00,199.19,199.28,198.84,199.1,8167.0,173.0755,173.1537,172.7714,172.9973,8167.0
2018-01-30 11:30:00,199.17,199.62,199.0,199.25,10727.0,173.0581,173.4491,172.9104,173.1276,10727.0
2018-01-30 11:40:00,199.22,199.62,199.16,199.16,5570.0,173.1016,173.4491,173.0494,173.0494,5570.0
2018-01-30 11:50:00,199.04,199.31,199.04,199.14,5481.0,172.9452,173.1798,172.9452,173.032,5481.0
2018-01-30 12:00:00,199.17,199.23,199.02,199.23,6122.0,173.0581,173.1102,172.9278,173.1102,6122.0
2018-01-30 12:10:00,199.26,199.41,199.16,199.41,5499.0,173.1363,173.2667,173.0494,173.2667,5499.0
2018-01-30 12:20:00,199.49,199.5,199.25,199.27,5500.0,173.3362,173.3449,173.1276,173.145,5500.0
2018-01-30 12:30:00,199.25,199.44,199.22,199.35,5202.0,173.1276,173.2927,173.1016,173.2145,5202.0
2018-01-30 12:40:00,199.26,199.38,199.23,199.29,8124.0,173.1363,173.2406,173.1102,173.1624,8124.0
2018-01-30 12:50:00,199.31,199.52,199.27,199.33,10015.0,173.1798,173.3622,173.145,173.1971,10015.0
2018-01-30 13:00:00,199.32,199.4,199.23,199.38,5752.0,173.1885,173.258,173.1102,173.2406,5752.0
2018-01-30 13:10:00,199.31,199.43,199.2,199.33,5300.0,173.1798,173.284,173.0842,173.1971,5300.0
2018-01-30 13:20:00,199.25,199.43,199.17,199.19,4924.0,173.1276,173.284,173.0581,173.0755,4924.0
2018-01-30 13:30:00,199.18,199.44,199.18,199.39,5585.0,173.0668,173.2927,173.0668,173.2493,5585.0
2018-01-30 13:40:00,199.4,199.66,199.39,199.66,10162.0,173.258,173.4839,173.2493,173.4839,10162.0
2018-01-30 13:50:00,199.65,200.48,199.63,200.1,13893.0,173.4752,174.1964,173.4578,173.8662,13893.0
2018-01-30 14:00:00,200.11,200.34,200.04,200.17,7457.0,173.8749,174.0747,173.8141,173.927,7457.0
2018-01-30 14:10:00,200.1,200.47,200.1,200.39,10852.0,173.8662,174.1877,173.8662,174.1182,10852.0
2018-01-30 14:20:00,200.37,200.93,199.98,200.3,29088.0,174.1008,174.5874,173.7619,174.04,29088.0
2018-01-30 14:30:00,200.41,200.41,199.54,199.65,7220.0,174.1355,174.1355,173.3796,173.4752,7220.0
2018-01-30 14:40:00,199.6,199.82,199.54,199.82,4399.0,173.4317,173.6229,173.3796,173.6229,4399.0
2018-01-30 14:50:00,199.71,199.96,199.57,199.76,5339.0,173.5273,173.7445,173.4057,173.5708,5339.0
2018-01-30 15:00:00,199.67,199.77,199.53,199.77,5834.0,173.4926,173.5795,173.3709,173.5795,5834.0
2018-01-30 15:10:00,199.74,200.53,199.73,200.53,13293.0,173.5534,174.2398,173.5447,174.2398,13293.0
2018-01-30 15:20:00,200.56,200.57,200.09,200.34,7803.0,174.2659,174.2746,173.8575,174.0747,7803.0
2018-01-30 15:30:00,200.31,200.73,200.22,200.57,12796.0,174.0487,174.4136,173.9705,174.2746,12796.0
2018-01-30 15:40:00,200.54,200.72,200.12,200.12,18733.0,174.2485,174.4049,173.8836,173.8836,18733.0
2018-01-30 15:50:00,200.19,200.19,199.68,199.76,45034.0,173.9444,173.9444,173.5013,173.5708,45034.0
2018-01-31 09:30:00,200.92,201.01,199.77,200.04,14799.0,174.5787,174.6569,173.5795,173.8141,14799.0
2018-01-31 09:40:00,199.88,199.94,198.71,198.71,16068.0,173.675,173.7272,172.6584,172.6584,16068.0
2018-01-31 09:50:00,198.79,198.81,198.11,198.11,12366.0,172.7279,172.7453,172.1371,172.1371,12366.0
2018-01-31 10:00:00,198.1,198.87,198.0,198.48,24949.0,172.1284,172.7974,172.0415,172.4586,24949.0
2018-01-31 10:10:00,198.51,198.75,198.38,198.52,14923.0,172.4846,172.6932,172.3717,172.4933,14923.0
2018-01-31 10:20:00,198.5,198.7,197.92,197.92,15548.0,172.476,172.6497,171.972,171.972,15548.0
2018-01-31 10:30:00,198.08,198.32,198.02,198.05,7207.0,172.111,172.3196,172.0589,172.085,7207.0
2018-01-31 10:40:00,197.99,198.04,197.11,197.11,12649.0,172.0328,172.0763,171.2682,171.2682,12649.0
2018-01-31 10:50:00,197.08,197.45,196.87,197.45,12374.0,171.2421,171.5636,171.0597,171.5636,12374.0
2018-01-31 11:00:00,197.41,197.94,197.24,197.94,13065.0,171.5289,171.9894,171.3811,171.9894,13065.0
2018-01-31 11:10:00,197.87,198.04,197.73,197.95,13690.0,171.9286,172.0763,171.8069,171.9981,13690.0
2018-01-31 11:20:00,197.91,198.01,197.79,197.79,9082.0,171.9633,172.0502,171.859,171.859,9082.0
2018-01-31 11:30:00,197.8,197.83,197.64,197.65,8292.0,171.8677,171.8938,171.7287,171.7374,8292.0
2018-01-31 11:40:00,197.64,197.68,196.94,197.0,10279.0,171.7287,171.7635,171.1205,171.1726,10279.0
2018-01-31 11:50:00,197.06,197.11,196.94,196.97,5707.0,171.2247,171.2682,171.1205,171.1465,5707.0
2018-01-31 12:00:00,196.97,197.0,196.8,196.96,14796.0,171.1465,171.1726,170.9988,171.1379,14796.0
2018-01-31 12:10:00,196.91,197.08,196.9,196.95,9145.0,171.0944,171.2421,171.0857,171.1292,9145.0
2018-01-31 12:20:00,196.95,197.07,196.95,196.99,4906.0,171.1292,171.2334,171.1292,171.1639,4906.0
2018-01-31 12:30:00,197.02,197.21,196.97,197.07,8111.0,171.19,171.3551,171.1465,171.2334,8111.0
2018-01-31 12:40:00,197.07,197.07,196.93,196.94,4435.0,171.2334,171.2334,171.1118,171.1205,4435.0
2018-01-31 12:50:00,196.99,197.03,196.79,196.84,8222.0,171.1639,171.1987,170.9901,171.0336,8222.0
2018-01-31 13:00:00,196.83,196.9,196.55,196.55,6911.0,171.0249,171.0857,170.7816,170.7816,6911.0
2018-01-31 13:10:00,196.5,196.79,196.48,196.79,5170.0,170.7382,170.9901,170.7208,170.9901,5170.0
2018-01-31 13:20:00,196.79,197.4,196.77,197.35,9377.0,170.9901,171.5202,170.9728,171.4767,9377.0
2018-01-31 13:30:00,197.29,197.37,197.22,197.25,5182.0,171.4246,171.4941,171.3638,171.3898,5182.0
2018-01-31 13:40:00,197.25,197.25,197.03,197.1,7173.0,171.3898,171.3898,171.1987,171.2595,7173.0
2018-01-31 13:50:00,197.11,197.16,196.98,196.99,6653.0,171.2682,171.3116,171.1552,171.1639,6653.0
2018-01-31 14:00:00,197.0,197.28,196.89,196.95,11179.0,171.1726,171.4159,171.077,171.1292,11179.0
2018-01-31 14:10:00,197.0,197.0,196.49,196.54,13467.0,171.1726,171.1726,170.7295,170.7729,13467.0
2018-01-31 14:20:00,196.5,196.85,196.38,196.79,28767.0,170.7382,171.0423,170.6339,170.9901,28767.0
2018-01-31 14:30:00,196.78,196.81,196.59,196.7,13480.0,170.9815,171.0075,170.8164,170.9119,13480.0
2018-01-31 14:40:00,196.65,196.82,196.53,196.7,11340.0,170.8685,171.0162,170.7642,170.9119,11340.0
2018-01-31 14:50:00,196.65,197.34,196.54,197.34,12135.0,170.8685,171.468,170.7729,171.468,12135.0
2018-01-31 15:00:00,197.3,197.39,196.75,197.05,9073.0,171.4333,171.5115,170.9554,171.2161,9073.0
2018-01-31 15:10:00,196.91,196.97,196.68,196.72,14796.0,171.0944,171.1465,170.8946,170.9293,14796.0
2018-01-31 15:20:00,196.76,197.05,196.73,197.02,15450.0,170.9641,171.2161,170.938,171.19,15450.0
2018-01-31 15:30:00,197.02,197.92,197.01,197.85,26999.0,171.19,171.972,171.1813,171.9112,26999.0
2018-01-31 15:40:00,197.87,198.16,197.52,197.61,32044.0,171.9286,172.1805,171.6244,171.7026,32044.0
2018-01-31 15:50:00,197.57,197.75,197.3,197.32,79957.0,171.6679,171.8243,171.4333,171.4507,79957.0
2018-02-01 09:30:00,197.11,197.82,196.46,197.05,27212.0,171.2682,171.8851,170.7034,171.2161,27212.0
2018-02-01 09:40:00,197.27,197.51,197.11,197.38,12828.0,171.4072,171.6157,171.2682,171.5028,12828.0
2018-02-01 09:50:00,197.41,198.17,197.41,197.9,8336.0,171.5289,172.1892,171.5289,171.9546,8336.0
2018-02-01 10:00:00,198.03,198.06,197.48,197.61,20605.0,172.0676,172.0936,171.5897,171.7026,20605.0
2018-02-01 10:10:00,197.47,197.65,197.42,197.63,8581.0,171.581,171.7374,171.5375,171.72,8581.0
2018-02-01 10:20:00,197.67,197.97,197.41,197.76,13934.0,171.7548,172.0154,171.5289,171.833,13934.0
2018-02-01 10:30:00,197.72,198.1,197.7,198.02,10561.0,171.7982,172.1284,171.7808,172.0589,10561.0
2018-02-01 10:40:00,197.98,198.52,197.82,198.52,19153.0,172.0241,172.4933,171.8851,172.4933,19153.0
2018-02-01 10:50:00,198.57,199.29,198.47,199.22,18938.0,172.5368,173.1624,172.4499,173.1016,18938.0
2018-02-01 11:00:00,199.3,200.48,199.22,200.06,14043.0,173.1711,174.1964,173.1016,173.8314,14043.0
2018-02-01 11:10:00,200.07,200.2,199.87,200.03,14929.0,173.8401,173.9531,173.6663,173.8054,14929.0
2018-02-01 11:20:00,200.0,200.25,199.85,200.24,7932.0,173.7793,173.9965,173.649,173.9878,7932.0
2018-02-01 11:30:00,200.21,201.54,200.21,201.31,20022.0,173.9618,175.1174,173.9618,174.9176,20022.0
2018-02-01 11:40:00,201.3,201.37,200.99,201.22,12321.0,174.9089,174.9697,174.6395,174.8394,12321.0
2018-02-01 11:50:00,201.12,201.49,201.09,201.44,11023.0,174.7525,175.074,174.7264,175.0305,11023.0
2018-02-01 12:00:00,201.47,201.81,201.29,201.45,19459.0,175.0566,175.352,174.9002,175.0392,19459.0
2018-02-01 12:10:00,201.45,201.7,201.38,201.7,10186.0,175.0392,175.2564,174.9784,175.2564,10186.0
2018-02-01 12:20:00,201.8,201.8,201.4,201.5,13084.0,175.3433,175.3433,174.9958,175.0826,13084.0
2018-02-01 12:30:00,201.53,201.69,201.42,201.66,9915.0,175.1087,175.2477,175.0131,175.2217,9915.0
2018-02-01 12:40:00,201.63,201.67,201.14,201.22,21847.0,175.1956,175.2304,174.7698,174.8394,21847.0
2018-02-01 12:50:00,201.22,201.28,200.75,200.84,18598.0,174.8394,174.8915,174.431,174.5092,18598.0
2018-02-01 13:00:00,200.81,200.82,200.4,200.4,16709.0,174.4831,174.4918,174.1269,174.1269,16709.0
2018-02-01 13:10:00,200.37,200.37,200.1,200.22,10091.0,174.1008,174.1008,173.8662,173.9705,10091.0
2018-02-01 13:20:00,200.23,200.39,200.12,200.3,6279.0,173.9791,174.1182,173.8836,174.04,6279.0
2018-02-01 13:30:00,200.21,200.31,200.05,200.05,8029.0,173.9618,174.0487,173.8227,173.8227,8029.0
2018-02-01 13:40:00,200.05,200.1,199.75,199.83,7212.0,173.8227,173.8662,173.5621,173.6316,7212.0
2018-02-01 13:50:00,199.82,199.87,199.13,199.26,15776.0,173.6229,173.6663,173.0234,173.1363,15776.0
2018-02-01 14:00:00,199.37,199.47,199.22,199.31,8045.0,173.2319,173.3188,173.1016,173.1798,8045.0
2018-02-01 14:10:00,199.27,199.31,199.0,199.0,13218.0,173.145,173.1798,172.9104,172.9104,13218.0
2018-02-01 14:20:00,199.0,199.68,198.95,199.65,21100.0,172.9104,173.5013,172.867,173.4752,21100.0
2018-02-01 14:30:00,199.61,200.08,199.58,200.02,14080.0,173.4404,173.8488,173.4144,173.7967,14080.0
2018-02-01 14:40:00,200.12,200.23,199.87,200.17,16239.0,173.8836,173.9791,173.6663,173.927,16239.0
2018-02-01 14:50:00,200.24,200.7,200.2,200.59,10503.0,173.9878,174.3875,173.9531,174.2919,10503.0
2018-02-01 15:00:00,200.58,200.65,200.13,200.18,11455.0,174.2833,174.3441,173.8923,173.9357,11455.0
2018-02-01 15:10:00,200.24,200.27,199.31,199.98,55598.0,173.9878,174.0139,173.1798,173.7619,55598.0
2018-02-01 15:20:00,199.98,200.06,199.24,199.25,26161.0,173.7619,173.8314,173.1189,173.1276,26161.0
2018-02-01 15:30:00,199.23,199.23,198.4,198.79,53614.0,173.1102,173.1102,172.3891,172.7279,53614.0
2018-02-01 15:40:00,198.71,199.07,198.27,198.96,22720.0,172.6584,172.9712,172.2761,172.8756,22720.0
2018-02-01 15:50:00,198.99,199.36,198.94,199.16,71306.0,172.9017,173.2232,172.8583,173.0494,71306.0
2018-02-02 09:30:00,197.57,197.57,196.08,196.22,17924.0,171.6679,171.6679,170.3732,170.4949,17924.0
2018-02-02 09:40:00,196.46,197.13,196.32,197.13,13646.0,170.7034,171.2856,170.5818,171.2856,13646.0
2018-02-02 09:50:00,196.99,197.33,196.7,196.9,18712.0,171.1639,171.4593,170.9119,171.0857,18712.0
2018-02-02 10:00:00,196.91,196.94,195.71,196.05,43116.0,171.0944,171.1205,170.0517,170.3472,43116.0
2018-02-02 10:10:00,196.1,196.55,195.86,196.07,10973.0,170.3906,170.7816,170.1821,170.3645,10973.0
2018-02-02 10:20:00,196.14,196.25,195.93,196.03,19063.0,170.4254,170.5209,170.2429,170.3298,19063.0
2018-02-02 10:30:00,196.02,197.25,196.02,197.02,27348.0,170.3211,171.3898,170.3211,171.19,27348.0
2018-02-02 10:40:00,196.99,197.19,196.51,197.01,63979.0,171.1639,171.3377,170.7469,171.1813,63979.0
2018-02-02 10:50:00,197.0,197.55,196.84,196.96,17085.0,171.1726,171.6505,171.0336,171.1379,17085.0
2018-02-02 11:00:00,196.86,196.95,196.52,196.63,5726.0,171.051,171.1292,170.7555,170.8511,5726.0
2018-02-02 11:10:00,196.62,196.76,195.84,195.84,10610.0,170.8424,170.9641,170.1647,170.1647,10610.0
2018-02-02 11:20:00,195.84,195.9,195.58,195.61,9859.0,170.1647,170.2168,169.9388,169.9648,9859.0
2018-02-02 11:30:00,195.61,195.8,194.38,194.39,40379.0,169.9648,170.1299,168.8961,168.9048,40379.0
2018-02-02 11:40:00,194.38,194.7,194.09,194.33,38591.0,168.8961,169.1741,168.6441,168.8527,38591.0
2018-02-02 11:50:00,194.42,194.53,193.84,193.84,18043.0,168.9309,169.0264,168.4269,168.4269,18043.0
2018-02-02 12:00:00,193.89,193.97,193.01,193.7,22520.0,168.4703,168.5399,167.7057,168.3053,22520.0
2018-02-02 12:10:00,193.77,194.08,193.64,194.01,11333.0,168.3661,168.6354,168.2531,168.5746,11333.0
2018-02-02 12:20:00,194.12,194.54,193.92,194.54,24932.0,168.6702,169.0351,168.4964,169.0351,24932.0
2018-02-02 12:30:00,194.42,194.74,194.34,194.62,10025.0,168.9309,169.2089,168.8613,169.1046,10025.0
2018-02-02 12:40:00,194.67,195.05,194.56,194.72,8447.0,169.1481,169.4783,169.0525,169.1915,8447.0
2018-02-02 12:50:00,194.66,194.69,194.36,194.37,10048.0,169.1394,169.1655,168.8787,168.8874,10048.0
2018-02-02 13:00:00,194.4,194.4,193.89,193.9,11910.0,168.9135,168.9135,168.4703,168.479,11910.0
2018-02-02 13:10:00,193.85,194.18,193.85,193.91,73472.0,168.4356,168.7223,168.4356,168.4877,73472.0
2018-02-02 13:20:00,193.81,194.36,193.7,194.36,30157.0,168.4008,168.8787,168.3053,168.8787,30157.0
2018-02-02 13:30:00,194.38,194.65,194.23,194.24,17142.0,168.8961,169.1307,168.7658,168.7745,17142.0
2018-02-02 13:40:00,194.24,194.27,194.03,194.22,4380.0,168.7745,168.8005,168.592,168.7571,4380.0
2018-02-02 13:50:00,194.17,194.47,194.15,194.43,20780.0,168.7136,168.9743,168.6963,168.9395,20780.0
2018-02-02 14:00:00,194.29,194.61,194.18,194.32,8779.0,168.8179,169.0959,168.7223,168.844,8779.0
2018-02-02 14:10:00,194.22,194.48,193.88,194.06,29265.0,168.7571,168.983,168.4617,168.6181,29265.0
2018-02-02 14:20:00,194.14,194.28,193.66,194.0,24773.0,168.6876,168.8092,168.2705,168.5659,24773.0
2018-02-02 14:30:00,194.0,194.46,193.93,194.36,17507.0,168.5659,168.9656,168.5051,168.8787,17507.0
2018-02-02 14:40:00,194.36,194.85,194.35,194.79,18898.0,168.8787,169.3045,168.87,169.2523,18898.0
2018-02-02 14:50:00,194.73,194.85,194.22,194.3,9380.0,169.2002,169.3045,168.7571,168.8266,9380.0
2018-02-02 15:00:00,194.28,194.37,193.95,194.12,7386.0,168.8092,168.8874,168.5225,168.6702,7386.0
2018-02-02 15:10:00,194.06,194.9,194.05,194.66,12565.0,168.6181,169.3479,168.6094,169.1394,12565.0
2018-02-02 15:20:00,194.63,195.09,194.61,194.91,13072.0,169.1133,169.513,169.0959,169.3566,13072.0
2018-02-02 15:30:00,194.82,195.29,194.53,195.21,14261.0,169.2784,169.6868,169.0264,169.6173,14261.0
2018-02-02 15:40:00,195.09,195.09,194.22,194.34,27143.0,169.513,169.513,168.7571,168.8613,27143.0
2018-02-02 15:50:00,194.41,194.78,193.96,194.02,61653.0,168.9222,169.2437,168.5312,168.5833,61653.0
2018-02-05 09:30:00,192.61,194.02,192.34,193.42,48990.0,167.3582,168.5833,167.1236,168.062,48990.0
2018-02-05 09:40:00,193.1,193.87,192.77,192.94,11261.0,167.7839,168.453,167.4972,167.6449,11261.0
2018-02-05 09:50:00,192.94,193.61,192.76,193.18,10740.0,167.6449,168.2271,167.4885,167.8534,10740.0
2018-02-05 10:00:00,193.19,193.35,192.78,193.28,21571.0,167.8621,168.0011,167.5059,167.9403,21571.0
2018-02-05 10:10:00,193.39,194.08,193.29,193.75,11325.0,168.0359,168.6354,167.949,168.3487,11325.0
2018-02-05 10:20:00,193.67,194.48,193.67,194.16,11663.0,168.2792,168.983,168.2792,168.7049,11663.0
2018-02-05 10:30:00,194.07,194.16,193.45,193.74,18965.0,168.6267,168.7049,168.088,168.34,18965.0
2018-02-05 10:40:00,193.77,194.33,193.57,194.19,8784.0,168.3661,168.8527,168.1923,168.731,8784.0
2018-02-05 10:50:00,194.14,194.2,193.61,193.88,18256.0,168.6876,168.7397,168.2271,168.4617,18256.0
2018-02-05 11:00:00,193.89,194.04,193.24,193.27,6667.0,168.4703,168.6007,167.9056,167.9316,6667.0
2018-02-05 11:10:00,193.36,193.66,193.02,193.65,15891.0,168.0098,168.2705,167.7144,168.2618,15891.0
2018-02-05 11:20:00,193.57,193.57,193.04,193.27,11298.0,168.1923,168.1923,167.7318,167.9316,11298.0
2018-02-05 11:30:00,193.28,193.33,192.57,192.57,19955.0,167.9403,167.9838,167.3234,167.3234,19955.0
2018-02-05 11:40:00,192.59,192.79,192.37,192.64,27173.0,167.3408,167.5146,167.1496,167.3842,27173.0
2018-02-05 11:50:00,192.62,192.9,192.57,192.9,17637.0,167.3668,167.6101,167.3234,167.6101,17637.0
2018-02-05 12:00:00,192.91,193.0,192.38,192.62,20271.0,167.6188,167.697,167.1583,167.3668,20271.0
2018-02-05 12:10:00,192.53,192.77,192.34,192.77,12216.0,167.2886,167.4972,167.1236,167.4972,12216.0
2018-02-05 12:20:00,192.59,192.65,192.02,192.16,10059.0,167.3408,167.3929,166.8455,166.9672,10059.0
2018-02-05 12:30:00,192.31,192.42,191.97,191.97,8039.0,167.0975,167.1931,166.8021,166.8021,8039.0
2018-02-05 12:40:00,192.1,192.49,191.95,192.49,10451.0,166.915,167.2539,166.7847,167.2539,10451.0
2018-02-05 12:50:00,192.39,192.44,191.89,191.89,24043.0,167.167,167.2104,166.7325,166.7325,24043.0
2018-02-05 13:00:00,191.83,191.84,190.67,190.68,15939.0,166.6804,166.6891,165.6725,165.6812,15939.0
2018-02-05 13:10:00,190.55,191.02,190.25,190.27,17107.0,165.5682,165.9766,165.3076,165.3249,17107.0
2018-02-05 13:20:00,190.14,190.42,189.5,190.1,18123.0,165.212,165.4553,164.6559,165.1772,18123.0
2018-02-05 13:30:00,190.23,190.63,189.98,189.98,15700.0,165.2902,165.6377,165.073,165.073,15700.0
2018-02-05 13:40:00,189.97,190.54,189.94,190.43,18461.0,165.0643,165.5595,165.0382,165.464,18461.0
2018-02-05 13:50:00,190.36,191.64,190.36,191.64,24231.0,165.4031,166.5153,165.4031,166.5153,24231.0
2018-02-05 14:00:00,191.78,191.93,191.4,191.53,45901.0,166.637,166.7673,166.3068,166.4197,45901.0
2018-02-05 14:10:00,191.53,191.82,190.94,191.2,11276.0,166.4197,166.6717,165.9071,166.133,11276.0
2018-02-05 14:20:00,191.1,191.21,190.31,190.42,12487.0,166.0461,166.1417,165.3597,165.4553,12487.0
2018-02-05 14:30:00,190.4,190.4,189.44,189.59,14122.0,165.4379,165.4379,164.6038,164.7341,14122.0
2018-02-05 14:40:00,189.61,189.92,189.2,189.37,21658.0,164.7515,165.0208,164.3952,164.5429,21658.0
2018-02-05 14:50:00,189.33,189.34,188.38,188.61,29827.0,164.5082,164.5169,163.6827,163.8826,29827.0
2018-02-05 15:00:00,188.5,188.6,186.25,186.34,48736.0,163.787,163.8739,161.832,161.9102,48736.0
2018-02-05 15:10:00,186.22,188.81,185.68,187.34,40674.0,161.8059,164.0563,161.3367,162.7791,40674.0
2018-02-05 15:20:00,187.61,189.24,187.03,188.79,33112.0,163.0137,164.43,162.5097,164.039,33112.0
2018-02-05 15:30:00,188.93,189.13,187.32,187.32,42019.0,164.1606,164.3344,162.7617,162.7617,42019.0
2018-02-05 15:40:00,187.44,187.45,185.83,185.83,72217.0,162.866,162.8746,161.467,161.467,72217.0
2018-02-05 15:50:00,185.91,186.42,184.72,184.73,126625.0,161.5365,161.9797,160.5026,160.5113,126625.0
2018-02-06 09:30:00,178.28,184.91,176.7,184.91,133391.0,154.9069,160.6677,153.534,160.6677,133391.0
2018-02-06 09:40:00,184.48,186.72,184.48,185.62,85666.0,160.294,162.2404,160.294,161.2846,85666.0
2018-02-06 09:50:00,185.89,187.85,185.88,186.87,67845.0,161.5192,163.2222,161.5105,162.3707,67845.0
2018-02-06 10:00:00,186.87,188.91,186.41,187.58,64939.0,162.3707,164.1432,161.971,162.9876,64939.0
2018-02-06 10:10:00,187.56,188.35,185.28,186.18,52623.0,162.9702,163.6567,160.9891,161.7712,52623.0
2018-02-06 10:20:00,186.44,187.86,186.15,186.59,56482.0,161.9971,163.2309,161.7451,162.1274,56482.0
2018-02-06 10:30:00,186.59,186.64,185.37,186.07,36151.0,162.1274,162.1708,161.0673,161.6756,36151.0
2018-02-06 10:40:00,185.97,187.16,185.67,186.79,55678.0,161.5887,162.6227,161.328,162.3012,55678.0
2018-02-06 10:50:00,187.05,187.38,186.4,186.44,45472.0,162.5271,162.8138,161.9623,161.9971,45472.0
2018-02-06 11:00:00,186.48,187.33,185.76,186.83,40866.0,162.0318,162.7704,161.4062,162.3359,40866.0
2018-02-06 11:10:00,186.96,187.24,186.11,187.18,21196.0,162.4489,162.6922,161.7103,162.64,21196.0
2018-02-06 11:20:00,187.05,187.1,185.25,185.56,38676.0,162.5271,162.5705,160.9631,161.2324,38676.0
2018-02-06 11:30:00,185.84,186.13,185.21,186.0,40991.0,161.4757,161.7277,160.9283,161.6147,40991.0
2018-02-06 11:40:00,185.94,186.47,185.75,186.11,17866.0,161.5626,162.0231,161.3975,161.7103,17866.0
2018-02-06 11:50:00,186.15,186.74,185.5,185.61,28419.0,161.7451,162.2577,161.1803,161.2759,28419.0
2018-02-06 12:00:00,185.81,186.21,185.5,186.01,16216.0,161.4497,161.7972,161.1803,161.6234,16216.0
2018-02-06 12:10:00,185.89,186.44,185.59,186.15,17051.0,161.5192,161.9971,161.2585,161.7451,17051.0
2018-02-06 12:20:00,185.99,187.7,185.94,187.7,16768.0,161.6061,163.0919,161.5626,163.0919,16768.0
2018-02-06 12:30:00,187.38,187.88,186.81,187.83,14340.0,162.8138,163.2483,162.3186,163.2048,14340.0
2018-02-06 12:40:00,187.66,187.69,186.63,186.83,8262.0,163.0571,163.0832,162.1622,162.3359,8262.0
2018-02-06 12:50:00,186.65,186.73,186.05,186.61,8118.0,162.1795,162.249,161.6582,162.1448,8118.0
2018-02-06 13:00:00,186.71,186.71,185.75,185.75,19598.0,162.2317,162.2317,161.3975,161.3975,19598.0
2018-02-06 13:10:00,185.68,187.84,185.68,187.84,15193.0,161.3367,163.2135,161.3367,163.2135,15193.0
2018-02-06 13:20:00,187.8,187.94,187.2,187.42,17900.0,163.1788,163.3004,162.6574,162.8486,17900.0
2018-02-06 13:30:00,187.49,187.49,185.8,186.46,21489.0,162.9094,162.9094,161.441,162.0144,21489.0
2018-02-06 13:40:00,186.66,186.66,185.63,185.83,10415.0,162.1882,162.1882,161.2933,161.467,10415.0
2018-02-06 13:50:00,185.68,185.83,185.33,185.49,13480.0,161.3367,161.467,161.0326,161.1716,13480.0
2018-02-06 14:00:00,185.59,185.94,184.61,184.67,17015.0,161.2585,161.5626,160.407,160.4591,17015.0
2018-02-06 14:10:00,184.78,185.0,184.23,184.31,52813.0,160.5547,160.7459,160.0768,160.1463,52813.0
2018-02-06 14:20:00,184.28,184.71,183.6,184.09,17649.0,160.1202,160.4939,159.5294,159.9552,17649.0
2018-02-06 14:30:00,183.98,186.2,183.78,185.55,27685.0,159.8596,161.7885,159.6858,161.2237,27685.0
2018-02-06 14:40:00,185.48,186.77,185.14,186.76,14823.0,161.1629,162.2838,160.8675,162.2751,14823.0
2018-02-06 14:50:00,186.76,187.98,186.07,187.78,24322.0,162.2751,163.3352,161.6756,163.1614,24322.0
2018-02-06 15:00:00,188.13,189.99,187.81,189.84,31746.0,163.4655,165.0816,163.1875,164.9513,31746.0
2018-02-06 15:10:00,189.84,189.93,187.77,187.85,26781.0,164.9513,165.0295,163.1527,163.2222,26781.0
2018-02-06 15:20:00,187.97,188.69,187.97,188.48,20704.0,163.3265,163.9521,163.3265,163.7696,20704.0
2018-02-06 15:30:00,188.56,189.49,187.92,189.49,28502.0,163.8391,164.6472,163.283,164.6472,28502.0
2018-02-06 15:40:00,189.43,189.87,187.12,187.12,34485.0,164.5951,164.9774,162.5879,162.5879,34485.0
2018-02-06 15:50:00,187.62,188.89,187.22,188.56,81481.0,163.0224,164.1259,162.6748,163.8391,81481.0
2018-02-07 09:30:00,187.99,189.34,187.24,189.25,23609.0,163.3439,164.5169,162.6922,164.4387,23609.0
2018-02-07 09:40:00,188.89,190.16,188.62,189.59,30070.0,164.1259,165.2294,163.8913,164.7341,30070.0
2018-02-07 09:50:00,189.51,190.8,189.51,190.64,14149.0,164.6646,165.7855,164.6646,165.6464,14149.0
2018-02-07 10:00:00,190.36,190.4,189.52,190.32,17110.0,165.4031,165.4379,164.6733,165.3684,17110.0
2018-02-07 10:10:00,190.27,190.3,189.49,189.68,19382.0,165.3249,165.351,164.6472,164.8123,19382.0
2018-02-07 10:20:00,189.68,190.11,189.17,189.42,40492.0,164.8123,165.1859,164.3692,164.5864,40492.0
2018-02-07 10:30:00,189.15,189.77,188.73,189.55,21449.0,164.3518,164.8905,163.9868,164.6993,21449.0
2018-02-07 10:40:00,189.63,190.45,189.42,190.44,12383.0,164.7688,165.4813,164.5864,165.4726,12383.0
2018-02-07 10:50:00,190.54,191.03,190.41,190.93,9639.0,165.5595,165.9853,165.4466,165.8984,9639.0
2018-02-07 11:00:00,190.84,191.1,190.5,191.1,7840.0,165.8202,166.0461,165.5248,166.0461,7840.0
2018-02-07 11:10:00,191.15,191.39,190.83,190.83,9137.0,166.0896,166.2981,165.8115,165.8115,9137.0
2018-02-07 11:20:00,191.02,191.07,190.48,190.67,6721.0,165.9766,166.0201,165.5074,165.6725,6721.0
2018-02-07 11:30:00,190.43,190.46,189.99,190.37,6470.0,165.464,165.49,165.0816,165.4118,6470.0
2018-02-07 11:40:00,190.37,190.8,190.01,190.02,10630.0,165.4118,165.7855,165.099,165.1077,10630.0
2018-02-07 11:50:00,190.04,190.83,189.97,190.74,10959.0,165.1251,165.8115,165.0643,165.7333,10959.0
2018-02-07 12:00:00,190.86,191.09,190.55,190.82,8614.0,165.8376,166.0374,165.5682,165.8028,8614.0
2018-02-07 12:10:00,190.7,191.21,190.57,190.86,14930.0,165.6986,166.1417,165.5856,165.8376,14930.0
2018-02-07 12:20:00,191.02,191.02,190.39,190.7,7813.0,165.9766,165.9766,165.4292,165.6986,7813.0
2018-02-07 12:30:00,190.72,190.72,189.82,190.03,8455.0,165.7159,165.7159,164.9339,165.1164,8455.0
2018-02-07 12:40:00,190.02,190.56,189.87,190.13,17844.0,165.1077,165.5769,164.9774,165.2033,17844.0
2018-02-07 12:50:00,190.15,190.4,189.94,189.97,13952.0,165.2207,165.4379,165.0382,165.0643,13952.0
2018-02-07 13:00:00,190.12,190.41,189.07,189.62,13692.0,165.1946,165.4466,164.2823,164.7602,13692.0
2018-02-07 13:10:00,189.47,189.63,188.53,189.63,8609.0,164.6298,164.7688,163.8131,164.7688,8609.0
2018-02-07 13:20:00,189.76,189.76,188.62,189.17,18161.0,164.8818,164.8818,163.8913,164.3692,18161.0
2018-02-07 13:30:00,188.82,189.84,188.69,189.69,11070.0,164.065,164.9513,163.9521,164.821,11070.0
2018-02-07 13:40:00,189.83,190.45,189.74,189.84,8752.0,164.9426,165.4813,164.8644,164.9513,8752.0
2018-02-07 13:50:00,189.77,190.13,189.59,189.99,13252.0,164.8905,165.2033,164.7341,165.0816,13252.0
2018-02-07 14:00:00,189.96,189.96,188.92,188.98,12331.0,165.0556,165.0556,164.1519,164.2041,12331.0
2018-02-07 14:10:00,189.08,189.98,189.08,189.97,12982.0,164.291,165.073,164.291,165.0643,12982.0
2018-02-07 14:20:00,190.09,190.62,189.86,190.44,12622.0,165.1685,165.6291,164.9687,165.4726,12622.0
2018-02-07 14:30:00,190.37,190.4,189.85,189.85,14755.0,165.4118,165.4379,164.96,164.96,14755.0
2018-02-07 14:40:00,189.73,189.96,189.14,189.14,11505.0,164.8557,165.0556,164.3431,164.3431,11505.0
2018-02-07 14:50:00,188.83,189.8,188.51,189.8,10655.0,164.0737,164.9166,163.7957,164.9166,10655.0
2018-02-07 15:00:00,189.86,190.65,189.63,190.5,34435.0,164.9687,165.6551,164.7688,165.5248,34435.0
2018-02-07 15:10:00,190.5,191.12,190.36,191.05,31721.0,165.5248,166.0635,165.4031,166.0027,31721.0
2018-02-07 15:20:00,191.05,191.35,190.88,191.21,29254.0,166.0027,166.2633,165.855,166.1417,29254.0
2018-02-07 15:30:00,191.21,191.63,190.65,191.22,29933.0,166.1417,166.5066,165.6551,166.1504,29933.0
2018-02-07 15:40:00,191.2,191.37,189.68,190.06,46408.0,166.133,166.2807,164.8123,165.1425,46408.0
2018-02-07 15:50:00,190.05,190.14,188.66,188.66,77081.0,165.1338,165.212,163.926,163.926,77081.0
2018-02-08 09:30:00,188.4,188.82,187.35,188.32,17815.0,163.7001,164.065,162.7878,163.6306,17815.0
2018-02-08 09:40:00,188.04,188.23,185.6,186.34,19634.0,163.3873,163.5524,161.2672,161.9102,19634.0
2018-02-08 09:50:00,186.21,187.43,186.17,187.17,20397.0,161.7972,162.8573,161.7625,162.6314,20397.0
2018-02-08 10:00:00,187.2,187.2,186.01,186.3,26218.0,162.6574,162.6574,161.6234,161.8754,26218.0
2018-02-08 10:10:00,186.18,186.18,185.34,185.76,17479.0,161.7712,161.7712,161.0413,161.4062,17479.0
2018-02-08 10:20:00,185.76,186.02,185.29,185.87,16352.0,161.4062,161.6321,160.9978,161.5018,16352.0
2018-02-08 10:30:00,185.67,185.87,185.29,185.56,13291.0,161.328,161.5018,160.9978,161.2324,13291.0
2018-02-08 10:40:00,185.56,185.9,185.39,185.48,16520.0,161.2324,161.5279,161.0847,161.1629,16520.0
2018-02-08 10:50:00,185.31,185.31,184.33,184.8,10361.0,161.0152,161.0152,160.1637,160.5721,10361.0
2018-02-08 11:00:00,184.81,185.1,183.67,184.16,30381.0,160.5808,160.8327,159.5902,160.016,30381.0
2018-02-08 11:10:00,184.07,184.54,183.83,184.11,35862.0,159.9378,160.3462,159.7292,159.9725,35862.0
2018-02-08 11:20:00,184.25,184.26,183.11,183.12,28448.0,160.0942,160.1029,159.1036,159.1123,28448.0
2018-02-08 11:30:00,183.23,185.04,183.02,184.88,25380.0,159.2079,160.7806,159.0254,160.6416,25380.0
2018-02-08 11:40:00,184.97,185.04,184.42,184.89,22099.0,160.7198,160.7806,160.2419,160.6503,22099.0
2018-02-08 11:50:00,184.89,185.39,184.64,184.84,19832.0,160.6503,161.0847,160.433,160.6068,19832.0
2018-02-08 12:00:00,184.67,184.85,184.08,184.1,10371.0,160.4591,160.6155,159.9465,159.9638,10371.0
2018-02-08 12:10:00,184.21,184.5,184.12,184.27,9947.0,160.0594,160.3114,159.9812,160.1116,9947.0
2018-02-08 12:20:00,184.21,184.33,183.4,183.59,26916.0,160.0594,160.1637,159.3556,159.5207,26916.0
2018-02-08 12:30:00,183.64,183.8,183.11,183.64,11269.0,159.5642,159.7032,159.1036,159.5642,11269.0
2018-02-08 12:40:00,183.68,184.4,183.68,183.71,7300.0,159.5989,160.2245,159.5989,159.625,7300.0
2018-02-08 12:50:00,183.59,183.79,182.78,183.6,24158.0,159.5207,159.6945,158.8169,159.5294,24158.0
2018-02-08 13:00:00,183.62,183.9,183.01,183.82,13085.0,159.5468,159.7901,159.0167,159.7206,13085.0
2018-02-08 13:10:00,183.83,184.48,183.54,184.06,8172.0,159.7292,160.294,159.4773,159.9291,8172.0
2018-02-08 13:20:00,184.25,184.53,183.45,183.46,13177.0,160.0942,160.3375,159.3991,159.4078,13177.0
2018-02-08 13:30:00,183.77,184.47,183.45,184.47,6900.0,159.6771,160.2853,159.3991,160.2853,6900.0
2018-02-08 13:40:00,184.57,185.07,184.52,184.54,12826.0,160.3722,160.8067,160.3288,160.3462,12826.0
2018-02-08 13:50:00,184.43,185.06,184.2,185.05,13634.0,160.2506,160.798,160.0507,160.7893,13634.0
2018-02-08 14:00:00,184.85,185.02,184.14,184.31,9000.0,160.6155,160.7632,159.9986,160.1463,9000.0
2018-02-08 14:10:00,184.41,184.9,184.12,184.84,13966.0,160.2332,160.659,159.9812,160.6068,13966.0
2018-02-08 14:20:00,184.93,185.03,183.91,183.92,30950.0,160.685,160.7719,159.7988,159.8074,30950.0
2018-02-08 14:30:00,183.82,183.82,183.03,183.77,13344.0,159.7206,159.7206,159.0341,159.6771,13344.0
2018-02-08 14:40:00,183.77,184.03,183.39,183.58,14554.0,159.6771,159.903,159.3469,159.512,14554.0
2018-02-08 14:50:00,183.59,183.67,182.87,183.24,10849.0,159.5207,159.5902,158.8951,159.2166,10849.0
2018-02-08 15:00:00,183.41,184.09,183.09,183.09,16393.0,159.3643,159.9552,159.0863,159.0863,16393.0
2018-02-08 15:10:00,183.02,183.28,182.55,182.9,16228.0,159.0254,159.2514,158.6171,158.9212,16228.0
2018-02-08 15:20:00,182.93,183.12,182.31,182.8,30844.0,158.9472,159.1123,158.4085,158.8343,30844.0
2018-02-08 15:30:00,182.72,183.15,181.31,181.43,40379.0,158.7648,159.1384,157.5396,157.6439,40379.0
2018-02-08 15:40:00,181.43,181.83,180.03,180.45,91101.0,157.6439,157.9915,156.4274,156.7924,91101.0
2018-02-08 15:50:00,180.38,180.46,178.56,178.78,136982.0,156.7316,156.8011,155.1502,155.3413,136982.0
2018-02-09 09:30:00,181.18,181.9,180.1,180.42,48337.0,157.4267,158.0523,156.4883,156.7663,48337.0
2018-02-09 09:40:00,180.42,181.34,180.05,180.89,47367.0,156.7663,157.5657,156.4448,157.1747,47367.0
2018-02-09 09:50:00,181.01,182.22,180.72,180.94,29866.0,157.279,158.3303,157.027,157.2181,29866.0
2018-02-09 10:00:00,181.0,182.28,180.5,180.85,88289.0,157.2703,158.3825,156.8358,157.1399,88289.0
2018-02-09 10:10:00,180.84,181.0,180.26,180.78,43573.0,157.1312,157.2703,156.6273,157.0791,43573.0
2018-02-09 10:20:00,180.92,181.41,180.4,180.89,28262.0,157.2008,157.6265,156.7489,157.1747,28262.0
2018-02-09 10:30:00,181.28,181.28,180.31,180.55,36502.0,157.5136,157.5136,156.6707,156.8793,36502.0
2018-02-09 10:40:00,180.36,180.38,178.54,179.03,61567.0,156.7142,156.7316,155.1328,155.5585,61567.0
2018-02-09 10:50:00,179.05,180.57,178.81,180.04,29796.0,155.5759,156.8966,155.3674,156.4361,29796.0
2018-02-09 11:00:00,180.02,181.54,180.02,180.61,18820.0,156.4187,157.7395,156.4187,156.9314,18820.0
2018-02-09 11:10:00,180.62,181.33,179.9,180.49,28732.0,156.9401,157.557,156.3145,156.8271,28732.0
2018-02-09 11:20:00,180.31,180.94,180.12,180.34,11075.0,156.6707,157.2181,156.5056,156.6968,11075.0
2018-02-09 11:30:00,180.49,181.41,180.49,180.84,10683.0,156.8271,157.6265,156.8271,157.1312,10683.0
2018-02-09 11:40:00,180.76,180.95,180.65,180.68,17043.0,157.0617,157.2268,156.9662,156.9922,17043.0
2018-02-09 11:50:00,180.65,180.65,179.72,179.8,22440.0,156.9662,156.9662,156.1581,156.2276,22440.0
2018-02-09 12:00:00,179.88,180.08,178.6,178.72,22440.0,156.2971,156.4709,155.1849,155.2892,22440.0
2018-02-09 12:10:00,178.45,179.02,178.02,178.76,14085.0,155.0546,155.5499,154.681,155.3239,14085.0
2018-02-09 12:20:00,178.72,179.75,178.33,178.6,20218.0,155.2892,156.1841,154.9503,155.1849,20218.0
2018-02-09 12:30:00,178.61,179.27,178.57,178.64,11564.0,155.1936,155.7671,155.1588,155.2197,11564.0
2018-02-09 12:40:00,178.44,178.58,177.93,178.06,13469.0,155.0459,155.1675,154.6028,154.7157,13469.0
2018-02-09 12:50:00,178.05,179.99,177.85,179.99,10100.0,154.707,156.3927,154.5332,156.3927,10100.0
2018-02-09 13:00:00,179.77,179.81,178.78,178.85,12372.0,156.2015,156.2363,155.3413,155.4021,12372.0
2018-02-09 13:10:00,178.58,179.0,178.05,179.0,17795.0,155.1675,155.5325,154.707,155.5325,17795.0
2018-02-09 13:20:00,178.86,179.12,178.05,178.46,14682.0,155.4108,155.6367,154.707,155.0633,14682.0
2018-02-09 13:30:00,178.12,178.64,177.96,178.21,47223.0,154.7678,155.2197,154.6288,154.846,47223.0
2018-02-09 13:40:00,178.21,180.25,178.21,180.17,26948.0,154.846,156.6186,154.846,156.5491,26948.0
2018-02-09 13:50:00,180.15,181.86,180.1,181.22,41634.0,156.5317,158.0175,156.4883,157.4614,41634.0
2018-02-09 14:00:00,181.17,183.08,181.08,182.76,43435.0,157.418,159.0776,157.3398,158.7995,43435.0
2018-02-09 14:10:00,182.88,183.39,182.22,183.06,44388.0,158.9038,159.3469,158.3303,159.0602,44388.0
2018-02-09 14:20:00,183.17,184.13,182.04,182.04,15995.0,159.1558,159.9899,158.1739,158.1739,15995.0
2018-02-09 14:30:00,182.3,182.58,181.1,182.18,27049.0,158.3998,158.6431,157.3572,158.2956,27049.0
2018-02-09 14:40:00,182.39,182.76,182.02,182.38,20715.0,158.478,158.7995,158.1565,158.4693,20715.0
2018-02-09 14:50:00,182.09,182.76,181.41,181.6,12652.0,158.2174,158.7995,157.6265,157.7916,12652.0
2018-02-09 15:00:00,181.45,181.57,180.13,180.35,22108.0,157.6613,157.7655,156.5143,156.7055,22108.0
2018-02-09 15:10:00,180.29,181.99,180.13,181.85,18538.0,156.6534,158.1305,156.5143,158.0088,18538.0
2018-02-09 15:20:00,181.86,182.42,181.32,182.06,19710.0,158.0175,158.5041,157.5483,158.1913,19710.0
2018-02-09 15:30:00,182.11,182.53,181.51,181.87,26365.0,158.2347,158.5997,157.7134,158.0262,26365.0
2018-02-09 15:40:00,182.06,184.27,182.05,183.81,25730.0,158.1913,160.1116,158.1826,159.7119,25730.0
2018-02-09 15:50:00,183.95,184.87,182.53,183.04,51339.0,159.8335,160.6329,158.5997,159.0428,51339.0
2018-02-12 09:30:00,186.1,186.1,184.49,185.54,14451.0,161.7016,161.7016,160.3027,161.2151,14451.0
2018-02-12 09:40:00,185.4,186.35,184.79,184.8,14124.0,161.0934,161.9189,160.5634,160.5721,14124.0
2018-02-12 09:50:00,184.74,185.23,184.46,184.56,27001.0,160.5199,160.9457,160.2766,160.3635,27001.0
2018-02-12 10:00:00,184.67,185.54,184.46,184.58,20587.0,160.4591,161.2151,160.2766,160.3809,20587.0
2018-02-12 10:10:00,184.45,184.57,184.08,184.1,17788.0,160.268,160.3722,159.9465,159.9638,17788.0
2018-02-12 10:20:00,184.11,185.02,183.65,184.99,18863.0,159.9725,160.7632,159.5728,160.7372,18863.0
2018-02-12 10:30:00,184.7,185.21,184.23,184.84,7736.0,160.4852,160.9283,160.0768,160.6068,7736.0
2018-02-12 10:40:00,184.75,185.47,184.46,185.37,8015.0,160.5286,161.1542,160.2766,161.0673,8015.0
2018-02-12 10:50:00,185.44,185.48,185.0,185.36,12704.0,161.1282,161.1629,160.7459,161.0587,12704.0
2018-02-12 11:00:00,185.34,185.34,184.69,185.04,9456.0,161.0413,161.0413,160.4765,160.7806,9456.0
2018-02-12 11:10:00,185.07,185.65,184.97,185.55,11197.0,160.8067,161.3106,160.7198,161.2237,11197.0
2018-02-12 11:20:00,185.59,186.0,185.15,185.94,13225.0,161.2585,161.6147,160.8762,161.5626,13225.0
2018-02-12 11:30:00,185.93,186.2,185.4,186.15,14384.0,161.5539,161.7885,161.0934,161.7451,14384.0
2018-02-12 11:40:00,186.21,186.47,186.06,186.46,9494.0,161.7972,162.0231,161.6669,162.0144,9494.0
2018-02-12 11:50:00,186.45,186.84,186.05,186.8,8122.0,162.0058,162.3446,161.6582,162.3099,8122.0
2018-02-12 12:00:00,186.74,186.79,186.1,186.34,11251.0,162.2577,162.3012,161.7016,161.9102,11251.0
2018-02-12 12:10:00,186.38,186.99,186.32,186.69,9832.0,161.9449,162.475,161.8928,162.2143,9832.0
2018-02-12 12:20:00,186.75,186.75,186.34,186.41,6639.0,162.2664,162.2664,161.9102,161.971,6639.0
2018-02-12 12:30:00,186.43,186.43,186.19,186.42,4242.0,161.9884,161.9884,161.7798,161.9797,4242.0
2018-02-12 12:40:00,186.57,186.64,186.28,186.47,7473.0,162.11,162.1708,161.858,162.0231,7473.0
2018-02-12 12:50:00,186.38,186.68,186.27,186.43,7347.0,161.9449,162.2056,161.8494,161.9884,7347.0
2018-02-12 13:00:00,186.48,186.63,186.22,186.35,6850.0,162.0318,162.1622,161.8059,161.9189,6850.0
2018-02-12 13:10:00,186.46,186.48,186.24,186.34,5651.0,162.0144,162.0318,161.8233,161.9102,5651.0
2018-02-12 13:20:00,186.19,186.79,186.1,186.61,5659.0,161.7798,162.3012,161.7016,162.1448,5659.0
2018-02-12 13:30:00,186.76,186.93,186.51,186.57,12551.0,162.2751,162.4228,162.0579,162.11,12551.0
2018-02-12 13:40:00,186.61,186.94,186.53,186.85,7215.0,162.1448,162.4315,162.0753,162.3533,7215.0
2018-02-12 13:50:00,186.97,187.65,186.97,187.38,19106.0,162.4576,163.0484,162.4576,162.8138,19106.0
2018-02-12 14:00:00,187.46,187.48,186.89,186.99,14178.0,162.8833,162.9007,162.3881,162.475,14178.0
2018-02-12 14:10:00,187.04,187.08,186.73,187.0,8894.0,162.5184,162.5532,162.249,162.4836,8894.0
2018-02-12 14:20:00,186.98,187.72,186.98,187.62,9682.0,162.4663,163.1093,162.4663,163.0224,9682.0
2018-02-12 14:30:00,187.65,188.02,187.65,187.72,18826.0,163.0484,163.3699,163.0484,163.1093,18826.0
2018-02-12 14:40:00,187.73,187.83,187.2,187.36,9934.0,163.1179,163.2048,162.6574,162.7964,9934.0
2018-02-12 14:50:00,187.35,187.35,186.95,186.95,10222.0,162.7878,162.7878,162.4402,162.4402,10222.0
2018-02-12 15:00:00,186.95,187.6,186.95,187.5,9465.0,162.4402,163.005,162.4402,162.9181,9465.0
2018-02-12 15:10:00,187.44,188.02,187.34,187.85,19792.0,162.866,163.3699,162.7791,163.2222,19792.0
2018-02-12 15:20:00,187.89,188.08,187.52,187.52,17724.0,163.257,163.4221,162.9355,162.9355,17724.0
2018-02-12 15:30:00,187.57,187.76,186.76,186.99,17940.0,162.9789,163.144,162.2751,162.475,17940.0
2018-02-12 15:40:00,187.04,187.47,185.84,185.89,33155.0,162.5184,162.892,161.4757,161.5192,33155.0
2018-02-12 15:50:00,185.98,187.03,185.98,186.3,59995.0,161.5974,162.5097,161.5974,161.8754,59995.0
2018-02-13 09:30:00,183.98,185.42,182.79,184.96,76952.0,159.8596,161.1108,158.8256,160.7111,76952.0
2018-02-13 09:40:00,185.15,185.27,184.07,184.15,28369.0,160.8762,160.9805,159.9378,160.0073,28369.0
2018-02-13 09:50:00,184.02,184.34,183.0,183.09,28999.0,159.8943,160.1724,159.0081,159.0863,28999.0
2018-02-13 10:00:00,183.17,183.17,182.25,182.75,44550.0,159.1558,159.1558,158.3564,158.7908,44550.0
2018-02-13 10:10:00,182.77,183.24,182.61,183.24,29361.0,158.8082,159.2166,158.6692,159.2166,29361.0
2018-02-13 10:20:00,183.2,183.57,183.0,183.57,15032.0,159.1818,159.5033,159.0081,159.5033,15032.0
2018-02-13 10:30:00,183.47,183.93,183.38,183.93,18811.0,159.4164,159.8161,159.3382,159.8161,18811.0
2018-02-13 10:40:00,183.93,184.43,183.58,184.38,31377.0,159.8161,160.2506,159.512,160.2071,31377.0
2018-02-13 10:50:00,184.37,184.46,183.17,183.34,20847.0,160.1984,160.2766,159.1558,159.3035,20847.0
2018-02-13 11:00:00,183.23,183.26,182.05,182.05,49237.0,159.2079,159.234,158.1826,158.1826,49237.0
2018-02-13 11:10:00,182.25,182.84,182.25,182.75,26803.0,158.3564,158.869,158.3564,158.7908,26803.0
2018-02-13 11:20:00,182.65,182.94,182.11,182.11,20497.0,158.7039,158.9559,158.2347,158.2347,20497.0
2018-02-13 11:30:00,182.26,182.63,182.05,182.62,11469.0,158.3651,158.6866,158.1826,158.6779,11469.0
2018-02-13 11:40:00,182.63,183.2,182.57,182.93,11538.0,158.6866,159.1818,158.6344,158.9472,11538.0
2018-02-13 11:50:00,182.88,183.31,182.82,183.2,8373.0,158.9038,159.2774,158.8517,159.1818,8373.0
2018-02-13 12:00:00,183.02,183.11,182.7,182.75,10666.0,159.0254,159.1036,158.7474,158.7908,10666.0
2018-02-13 12:10:00,182.84,183.04,182.72,182.73,11488.0,158.869,159.0428,158.7648,158.7735,11488.0
2018-02-13 12:20:00,182.8,182.87,182.48,182.5,9979.0,158.8343,158.8951,158.5562,158.5736,9979.0
2018-02-13 12:30:00,182.49,182.49,182.03,182.27,11281.0,158.5649,158.5649,158.1652,158.3738,11281.0
2018-02-13 12:40:00,182.25,182.51,182.16,182.46,15639.0,158.3564,158.5823,158.2782,158.5389,15639.0
2018-02-13 12:50:00,182.44,182.65,182.19,182.27,18074.0,158.5215,158.7039,158.3043,158.3738,18074.0
2018-02-13 13:00:00,182.27,182.36,182.04,182.2,12578.0,158.3738,158.452,158.1739,158.3129,12578.0
2018-02-13 13:10:00,182.16,182.76,182.14,182.69,11592.0,158.2782,158.7995,158.2608,158.7387,11592.0
2018-02-13 13:20:00,182.89,183.35,182.74,183.19,12453.0,158.9125,159.3122,158.7821,159.1731,12453.0
2018-02-13 13:30:00,183.16,183.4,182.96,183.4,6658.0,159.1471,159.3556,158.9733,159.3556,6658.0
2018-02-13 13:40:00,183.49,183.49,183.15,183.34,17566.0,159.4338,159.4338,159.1384,159.3035,17566.0
2018-02-13 13:50:00,183.36,183.56,183.24,183.47,13978.0,159.3209,159.4946,159.2166,159.4164,13978.0
2018-02-13 14:00:00,183.45,183.65,183.41,183.64,12948.0,159.3991,159.5728,159.3643,159.5642,12948.0
2018-02-13 14:10:00,183.69,184.01,183.65,183.68,12518.0,159.6076,159.8856,159.5728,159.5989,12518.0
2018-02-13 14:20:00,183.69,183.86,183.53,183.65,17275.0,159.6076,159.7553,159.4686,159.5728,17275.0
2018-02-13 14:30:00,183.65,183.84,183.47,183.61,18678.0,159.5728,159.7379,159.4164,159.5381,18678.0
2018-02-13 14:40:00,183.6,183.84,183.53,183.67,17037.0,159.5294,159.7379,159.4686,159.5902,17037.0
2018-02-13 14:50:00,183.7,184.07,183.69,184.01,13421.0,159.6163,159.9378,159.6076,159.8856,13421.0
2018-02-13 15:00:00,183.99,184.07,183.67,183.76,13490.0,159.8683,159.9378,159.5902,159.6684,13490.0
2018-02-13 15:10:00,183.76,184.43,183.57,184.34,21068.0,159.6684,160.2506,159.5033,160.1724,21068.0
2018-02-13 15:20:00,184.36,184.62,184.18,184.59,20502.0,160.1898,160.4157,160.0334,160.3896,20502.0
2018-02-13 15:30:00,184.61,184.73,184.26,184.65,26252.0,160.407,160.5113,160.1029,160.4417,26252.0
2018-02-13 15:40:00,184.65,184.74,184.19,184.71,41698.0,160.4417,160.5199,160.042,160.4939,41698.0
2018-02-13 15:50:00,184.74,184.84,184.24,184.45,103810.0,160.5199,160.6068,160.0855,160.268,103810.0
2018-02-14 09:30:00,183.44,184.46,183.44,183.86,20929.0,159.3904,160.2766,159.3904,159.7553,20929.0
2018-02-14 09:40:00,183.93,185.45,183.93,185.07,15592.0,159.8161,161.1369,159.8161,160.8067,15592.0
2018-02-14 09:50:00,185.03,186.26,185.01,185.51,24121.0,160.7719,161.8407,160.7545,161.189,24121.0
2018-02-14 10:00:00,185.51,185.84,184.68,185.71,23198.0,161.189,161.4757,160.4678,161.3628,23198.0
2018-02-14 10:10:00,185.99,186.63,185.78,186.12,14222.0,161.6061,162.1622,161.4236,161.719,14222.0
2018-02-14 10:20:00,186.22,186.7,185.87,185.95,14023.0,161.8059,162.223,161.5018,161.5713,14023.0
2018-02-14 10:30:00,185.94,186.39,185.32,186.35,23318.0,161.5626,161.9536,161.0239,161.9189,23318.0
2018-02-14 10:40:00,186.33,186.8,186.13,186.3,49384.0,161.9015,162.3099,161.7277,161.8754,49384.0
2018-02-14 10:50:00,186.27,186.3,185.76,185.83,19951.0,161.8494,161.8754,161.4062,161.467,19951.0
2018-02-14 11:00:00,185.84,186.0,185.18,185.79,8325.0,161.4757,161.6147,160.9023,161.4323,8325.0
2018-02-14 11:10:00,185.87,186.36,185.76,186.36,14529.0,161.5018,161.9276,161.4062,161.9276,14529.0
2018-02-14 11:20:00,186.37,186.38,185.92,186.04,11741.0,161.9362,161.9449,161.5452,161.6495,11741.0
2018-02-14 11:30:00,185.97,186.09,185.61,186.0,7749.0,161.5887,161.6929,161.2759,161.6147,7749.0
2018-02-14 11:40:00,186.01,186.24,185.43,185.43,9630.0,161.6234,161.8233,161.1195,161.1195,9630.0
2018-02-14 11:50:00,185.37,185.74,185.37,185.64,6373.0,161.0673,161.3888,161.0673,161.3019,6373.0
2018-02-14 12:00:00,185.66,186.04,185.53,185.69,7505.0,161.3193,161.6495,161.2064,161.3454,7505.0
2018-02-14 12:10:00,185.67,185.95,185.55,185.88,5121.0,161.328,161.5713,161.2237,161.5105,5121.0
2018-02-14 12:20:00,185.84,186.46,185.69,186.43,10547.0,161.4757,162.0144,161.3454,161.9884,10547.0
2018-02-14 12:30:00,186.2,186.28,185.98,186.2,12543.0,161.7885,161.858,161.5974,161.7885,12543.0
2018-02-14 12:40:00,186.3,186.3,186.01,186.07,10064.0,161.8754,161.8754,161.6234,161.6756,10064.0
2018-02-14 12:50:00,186.0,186.35,186.0,186.21,6874.0,161.6147,161.9189,161.6147,161.7972,6874.0
2018-02-14 13:00:00,186.22,186.9,186.22,186.71,13913.0,161.8059,162.3968,161.8059,162.2317,13913.0
2018-02-14 13:10:00,186.75,187.13,186.74,186.89,9256.0,162.2664,162.5966,162.2577,162.3881,9256.0
2018-02-14 13:20:00,186.89,187.34,186.85,186.85,7747.0,162.3881,162.7791,162.3533,162.3533,7747.0
2018-02-14 13:30:00,186.77,187.41,186.76,187.08,15274.0,162.2838,162.8399,162.2751,162.5532,15274.0
2018-02-14 13:40:00,187.06,187.7,186.95,187.7,37399.0,162.5358,163.0919,162.4402,163.0919,37399.0
2018-02-14 13:50:00,187.77,187.77,187.44,187.52,4589.0,163.1527,163.1527,162.866,162.9355,4589.0
2018-02-14 14:00:00,187.54,187.97,187.44,187.55,11502.0,162.9528,163.3265,162.866,162.9615,11502.0
2018-02-14 14:10:00,187.59,187.78,187.45,187.67,9655.0,162.9963,163.1614,162.8746,163.0658,9655.0
2018-02-14 14:20:00,187.63,187.75,186.79,186.79,10945.0,163.0311,163.1353,162.3012,162.3012,10945.0
2018-02-14 14:30:00,186.77,187.37,186.64,187.23,11821.0,162.2838,162.8051,162.1708,162.6835,11821.0
2018-02-14 14:40:00,187.29,187.46,187.0,187.34,7807.0,162.7356,162.8833,162.4836,162.7791,7807.0
2018-02-14 14:50:00,187.31,187.34,187.0,187.01,7976.0,162.753,162.7791,162.4836,162.4923,7976.0
2018-02-14 15:00:00,187.14,187.58,187.1,187.43,9258.0,162.6053,162.9876,162.5705,162.8573,9258.0
2018-02-14 15:10:00,187.52,187.74,187.4,187.49,19276.0,162.9355,163.1266,162.8312,162.9094,19276.0
2018-02-14 15:20:00,187.48,187.53,187.07,187.28,11349.0,162.9007,162.9442,162.5445,162.7269,11349.0
2018-02-14 15:30:00,187.28,187.28,186.99,187.26,13812.0,162.7269,162.7269,162.475,162.7096,13812.0
2018-02-14 15:40:00,187.25,187.27,186.87,187.17,38396.0,162.7009,162.7182,162.3707,162.6314,38396.0
2018-02-14 15:50:00,187.17,187.56,186.99,187.09,58478.0,162.6314,162.9702,162.475,162.5618,58478.0
2018-02-15 09:30:00,188.69,188.89,187.5,188.63,20955.0,163.9521,164.1259,162.9181,163.8999,20955.0
2018-02-15 09:40:00,188.56,188.67,187.93,188.0,12893.0,163.8391,163.9347,163.2917,163.3525,12893.0
2018-02-15 09:50:00,187.86,187.92,187.35,187.6,19869.0,163.2309,163.283,162.7878,163.005,19869.0
2018-02-15 10:00:00,187.77,188.55,187.63,187.72,45990.0,163.1527,163.8304,163.0311,163.1093,45990.0
2018-02-15 10:10:00,187.72,188.04,187.16,187.95,17769.0,163.1093,163.3873,162.6227,163.3091,17769.0
2018-02-15 10:20:00,188.08,188.32,187.85,187.9,11293.0,163.4221,163.6306,163.2222,163.2657,11293.0
2018-02-15 10:30:00,188.03,188.13,187.11,187.11,12184.0,163.3786,163.4655,162.5792,162.5792,12184.0
2018-02-15 10:40:00,187.16,187.96,187.16,187.76,21880.0,162.6227,163.3178,162.6227,163.144,21880.0
2018-02-15 10:50:00,187.97,188.18,186.7,186.7,10600.0,163.3265,163.5089,162.223,162.223,10600.0
2018-02-15 11:00:00,186.51,186.53,185.74,186.15,28585.0,162.0579,162.0753,161.3888,161.7451,28585.0
2018-02-15 11:10:00,186.14,186.89,186.11,186.77,15002.0,161.7364,162.3881,161.7103,162.2838,15002.0
2018-02-15 11:20:00,186.78,187.53,186.26,186.71,11442.0,162.2925,162.9442,161.8407,162.2317,11442.0
2018-02-15 11:30:00,186.71,186.75,186.04,186.04,13157.0,162.2317,162.2664,161.6495,161.6495,13157.0
2018-02-15 11:40:00,186.16,186.36,185.79,185.86,16972.0,161.7538,161.9276,161.4323,161.4931,16972.0
2018-02-15 11:50:00,185.94,186.18,185.61,185.68,14234.0,161.5626,161.7712,161.2759,161.3367,14234.0
2018-02-15 12:00:00,185.69,186.17,185.37,186.0,16898.0,161.3454,161.7625,161.0673,161.6147,16898.0
2018-02-15 12:10:00,186.17,186.39,186.05,186.32,18681.0,161.7625,161.9536,161.6582,161.8928,18681.0
2018-02-15 12:20:00,186.33,186.38,185.96,185.96,10865.0,161.9015,161.9449,161.58,161.58,10865.0
2018-02-15 12:30:00,185.96,186.5,185.96,186.39,10869.0,161.58,162.0492,161.58,161.9536,10869.0
2018-02-15 12:40:00,186.5,186.5,186.29,186.35,7093.0,162.0492,162.0492,161.8667,161.9189,7093.0
2018-02-15 12:50:00,186.36,186.7,186.2,186.7,16633.0,161.9276,162.223,161.7885,162.223,16633.0
2018-02-15 13:00:00,186.8,187.09,186.79,187.04,5400.0,162.3099,162.5618,162.3012,162.5184,5400.0
2018-02-15 13:10:00,186.9,187.22,186.9,186.99,7421.0,162.3968,162.6748,162.3968,162.475,7421.0
2018-02-15 13:20:00,186.97,186.97,186.67,186.74,8171.0,162.4576,162.4576,162.1969,162.2577,8171.0
2018-02-15 13:30:00,186.75,186.86,186.52,186.82,10967.0,162.2664,162.362,162.0666,162.3272,10967.0
2018-02-15 13:40:00,186.91,187.09,186.77,187.02,9281.0,162.4054,162.5618,162.2838,162.501,9281.0
2018-02-15 13:50:00,187.0,187.31,186.83,187.23,11796.0,162.4836,162.753,162.3359,162.6835,11796.0
2018-02-15 14:00:00,187.21,187.5,187.21,187.39,9050.0,162.6661,162.9181,162.6661,162.8225,9050.0
2018-02-15 14:10:00,187.32,187.33,187.07,187.07,12539.0,162.7617,162.7704,162.5445,162.5445,12539.0
2018-02-15 14:20:00,187.07,187.5,186.91,187.42,27182.0,162.5445,162.9181,162.4054,162.8486,27182.0
2018-02-15 14:30:00,187.42,187.63,187.38,187.47,28707.0,162.8486,163.0311,162.8138,162.892,28707.0
2018-02-15 14:40:00,187.53,187.55,187.35,187.55,16974.0,162.9442,162.9615,162.7878,162.9615,16974.0
2018-02-15 14:50:00,187.53,187.61,187.4,187.61,15291.0,162.9442,163.0137,162.8312,163.0137,15291.0
2018-02-15 15:00:00,187.69,187.87,187.48,187.52,16260.0,163.0832,163.2396,162.9007,162.9355,16260.0
2018-02-15 15:10:00,187.52,187.69,187.3,187.55,12462.0,162.9355,163.0832,162.7443,162.9615,12462.0
2018-02-15 15:20:00,187.56,187.84,187.46,187.46,22039.0,162.9702,163.2135,162.8833,162.8833,22039.0
2018-02-15 15:30:00,187.57,187.66,187.14,187.31,20234.0,162.9789,163.0571,162.6053,162.753,20234.0
2018-02-15 15:40:00,187.34,187.43,187.03,187.23,50859.0,162.7791,162.8573,162.5097,162.6835,50859.0
2018-02-15 15:50:00,187.26,187.49,187.13,187.49,115754.0,162.7096,162.9094,162.5966,162.9094,115754.0
2018-02-16 09:30:00,186.25,188.0,186.25,188.0,37735.0,162.5602,164.0876,162.5602,164.0876,37735.0
2018-02-16 09:40:00,187.84,187.84,186.99,187.05,8739.0,163.948,163.948,163.2061,163.2584,8739.0
2018-02-16 09:50:00,187.15,187.55,186.8,186.89,6934.0,163.3457,163.6948,163.0402,163.1188,6934.0
2018-02-16 10:00:00,186.79,187.11,186.46,187.11,6309.0,163.0315,163.3108,162.7435,163.3108,6309.0
2018-02-16 10:10:00,186.93,186.93,186.24,186.33,13946.0,163.1537,163.1537,162.5515,162.63,13946.0
2018-02-16 10:20:00,186.34,186.76,185.99,186.67,13066.0,162.6388,163.0053,162.3333,162.9268,13066.0
2018-02-16 10:30:00,186.65,187.23,186.58,187.08,24333.0,162.9093,163.4155,162.8482,163.2846,24333.0
2018-02-16 10:40:00,186.96,187.08,186.75,187.08,13568.0,163.1799,163.2846,162.9966,163.2846,13568.0
2018-02-16 10:50:00,187.01,187.2,186.63,186.76,11758.0,163.2235,163.3894,162.8919,163.0053,11758.0
2018-02-16 11:00:00,186.75,187.32,186.75,187.31,7779.0,162.9966,163.4941,162.9966,163.4854,7779.0
2018-02-16 11:10:00,187.3,187.45,187.23,187.31,12766.0,163.4766,163.6076,163.4155,163.4854,12766.0
2018-02-16 11:20:00,187.31,187.36,186.69,186.84,14761.0,163.4854,163.529,162.9442,163.0752,14761.0
2018-02-16 11:30:00,187.02,187.28,186.83,187.28,6447.0,163.2323,163.4592,163.0664,163.4592,6447.0
2018-02-16 11:40:00,187.44,187.44,187.2,187.2,7429.0,163.5988,163.5988,163.3894,163.3894,7429.0
2018-02-16 11:50:00,187.24,187.42,187.15,187.22,9374.0,163.4243,163.5814,163.3457,163.4068,9374.0
2018-02-16 12:00:00,187.27,187.73,187.26,187.65,7000.0,163.4505,163.852,163.4417,163.7821,7000.0
2018-02-16 12:10:00,187.66,187.83,187.65,187.75,3455.0,163.7909,163.9392,163.7821,163.8694,3455.0
2018-02-16 12:20:00,187.77,187.82,187.57,187.8,8390.0,163.8869,163.9305,163.7123,163.913,8390.0
2018-02-16 12:30:00,187.86,188.6,187.82,188.51,8041.0,163.9654,164.6113,163.9305,164.5327,8041.0
2018-02-16 12:40:00,188.58,188.58,187.67,187.67,4105.0,164.5938,164.5938,163.7996,163.7996,4105.0
2018-02-16 12:50:00,187.6,187.6,186.46,186.98,12651.0,163.7385,163.7385,162.7435,163.1973,12651.0
2018-02-16 13:00:00,187.12,187.64,187.11,187.2,6570.0,163.3195,163.7734,163.3108,163.3894,6570.0
2018-02-16 13:10:00,187.21,187.29,186.37,186.64,6441.0,163.3981,163.4679,162.6649,162.9006,6441.0
2018-02-16 13:20:00,186.66,187.0,186.21,186.71,11139.0,162.9181,163.2148,162.5253,162.9617,11139.0
2018-02-16 13:30:00,186.44,186.66,186.15,186.36,14086.0,162.726,162.9181,162.4729,162.6562,14086.0
2018-02-16 13:40:00,186.53,186.62,186.15,186.29,13394.0,162.8046,162.8831,162.4729,162.5951,13394.0
2018-02-16 13:50:00,186.3,186.46,185.98,186.46,8001.0,162.6038,162.7435,162.3245,162.7435,8001.0
2018-02-16 14:00:00,186.27,186.74,186.06,186.06,10237.0,162.5777,162.9879,162.3944,162.3944,10237.0
2018-02-16 14:10:00,186.04,186.14,185.54,185.86,31088.0,162.3769,162.4642,161.9405,162.2198,31088.0
2018-02-16 14:20:00,185.86,185.96,185.57,185.87,16963.0,162.2198,162.3071,161.9667,162.2285,16963.0
2018-02-16 14:30:00,185.87,186.31,185.69,186.22,8608.0,162.2285,162.6126,162.0714,162.534,8608.0
2018-02-16 14:40:00,186.35,186.35,185.45,185.85,17578.0,162.6475,162.6475,161.862,162.2111,17578.0
2018-02-16 14:50:00,185.85,186.16,185.57,186.06,11950.0,162.2111,162.4816,161.9667,162.3944,11950.0
2018-02-16 15:00:00,186.06,186.33,185.99,186.21,32221.0,162.3944,162.63,162.3333,162.5253,32221.0
2018-02-16 15:10:00,186.23,186.39,185.89,185.95,14837.0,162.5427,162.6824,162.246,162.2984,14837.0
2018-02-16 15:20:00,186.02,186.41,185.88,186.34,16182.0,162.3595,162.6998,162.2373,162.6388,16182.0
2018-02-16 15:30:00,186.43,186.62,185.8,185.8,32810.0,162.7173,162.8831,162.1674,162.1674,32810.0
2018-02-16 15:40:00,185.81,186.52,185.76,186.44,43964.0,162.1762,162.7959,162.1325,162.726,43964.0
2018-02-16 15:50:00,186.39,186.49,185.57,185.61,66399.0,162.6824,162.7697,161.9667,162.0016,66399.0
2018-02-20 09:30:00,184.29,185.83,184.01,185.65,16126.0,160.8495,162.1936,160.6051,162.0365,16126.0
2018-02-20 09:40:00,185.51,186.09,185.28,186.08,13423.0,161.9143,162.4206,161.7136,162.4118,13423.0
2018-02-20 09:50:00,186.11,186.11,184.69,184.94,15472.0,162.438,162.438,161.1986,161.4168,15472.0
2018-02-20 10:00:00,185.04,185.1,184.43,184.7,17976.0,161.5041,161.5565,160.9717,161.2073,17976.0
2018-02-20 10:10:00,184.65,184.9,183.71,183.76,32331.0,161.1637,161.3819,160.3433,160.3869,32331.0
2018-02-20 10:20:00,183.74,183.92,183.41,183.47,18251.0,160.3695,160.5266,160.0814,160.1338,18251.0
2018-02-20 10:30:00,183.57,183.57,183.2,183.33,16383.0,160.2211,160.2211,159.8981,160.0116,16383.0
2018-02-20 10:40:00,183.25,183.51,183.05,183.21,20554.0,159.9418,160.1687,159.7672,159.9069,20554.0
2018-02-20 10:50:00,183.13,183.48,183.09,183.33,12046.0,159.837,160.1425,159.8021,160.0116,12046.0
2018-02-20 11:00:00,183.39,184.39,183.29,184.39,6180.0,160.064,160.9368,159.9767,160.9368,6180.0
2018-02-20 11:10:00,184.3,184.4,183.85,184.16,14822.0,160.8582,160.9455,160.4655,160.736,14822.0
2018-02-20 11:20:00,184.43,184.85,184.29,184.84,6183.0,160.9717,161.3383,160.8495,161.3295,6183.0
2018-02-20 11:30:00,184.9,184.96,184.52,184.62,6229.0,161.3819,161.4343,161.0502,161.1375,6229.0
2018-02-20 11:40:00,184.48,184.84,184.47,184.66,6178.0,161.0153,161.3295,161.0066,161.1724,6178.0
2018-02-20 11:50:00,184.66,185.09,184.63,184.9,9804.0,161.1724,161.5477,161.1463,161.3819,9804.0
2018-02-20 12:00:00,185.15,185.31,185.04,185.04,5537.0,161.6001,161.7398,161.5041,161.5041,5537.0
2018-02-20 12:10:00,185.08,185.14,184.72,184.78,8458.0,161.539,161.5914,161.2248,161.2772,8458.0
2018-02-20 12:20:00,184.88,185.09,184.8,184.88,3919.0,161.3645,161.5477,161.2946,161.3645,3919.0
2018-02-20 12:30:00,184.97,185.08,184.76,184.92,5270.0,161.443,161.539,161.2597,161.3994,5270.0
2018-02-20 12:40:00,184.82,185.06,184.67,184.76,5855.0,161.3121,161.5216,161.1812,161.2597,5855.0
2018-02-20 12:50:00,184.78,185.2,184.72,185.2,2636.0,161.2772,161.6438,161.2248,161.6438,2636.0
2018-02-20 13:00:00,185.12,185.31,185.02,185.07,12341.0,161.5739,161.7398,161.4866,161.5303,12341.0
2018-02-20 13:10:00,185.03,185.04,184.86,184.87,6190.0,161.4954,161.5041,161.347,161.3557,6190.0
2018-02-20 13:20:00,184.9,185.15,184.9,185.09,4402.0,161.3819,161.6001,161.3819,161.5477,4402.0
2018-02-20 13:30:00,185.06,185.32,184.99,185.19,4200.0,161.5216,161.7485,161.4605,161.635,4200.0
2018-02-20 13:40:00,185.24,185.64,185.07,185.64,2900.0,161.6787,162.0278,161.5303,162.0278,2900.0
2018-02-20 13:50:00,185.58,185.7,185.42,185.54,4805.0,161.9754,162.0802,161.8358,161.9405,4805.0
2018-02-20 14:00:00,185.57,185.61,185.12,185.14,5012.0,161.9667,162.0016,161.5739,161.5914,5012.0
2018-02-20 14:10:00,185.07,185.11,184.87,185.04,4733.0,161.5303,161.5652,161.3557,161.5041,4733.0
2018-02-20 14:20:00,185.09,185.35,185.01,185.1,5283.0,161.5477,161.7747,161.4779,161.5565,5283.0
2018-02-20 14:30:00,185.01,185.41,185.01,185.41,4406.0,161.4779,161.827,161.4779,161.827,4406.0
2018-02-20 14:40:00,185.28,185.41,185.02,185.15,5649.0,161.7136,161.827,161.4866,161.6001,5649.0
2018-02-20 14:50:00,185.04,185.09,184.52,184.7,6735.0,161.5041,161.5477,161.0502,161.2073,6735.0
2018-02-20 15:00:00,184.7,184.9,184.28,184.35,6850.0,161.2073,161.3819,160.8408,160.9019,6850.0
2018-02-20 15:10:00,184.25,184.57,184.16,184.27,7963.0,160.8146,161.0939,160.736,160.832,7963.0
2018-02-20 15:20:00,184.29,184.36,183.78,184.31,14826.0,160.8495,160.9106,160.4044,160.867,14826.0
2018-02-20 15:30:00,184.32,184.73,184.32,184.59,17347.0,160.8757,161.2335,160.8757,161.1113,17347.0
2018-02-20 15:40:00,184.53,184.69,184.07,184.69,22646.0,161.059,161.1986,160.6575,161.1986,22646.0
2018-02-20 15:50:00,184.71,185.06,184.58,184.67,48918.0,161.2161,161.5216,161.1026,161.1812,48918.0
2018-02-21 09:30:00,184.58,186.03,184.58,186.03,14339.0,161.1026,162.3682,161.1026,162.3682,14339.0
2018-02-21 09:40:00,185.84,186.25,185.59,186.22,10551.0,162.2023,162.5602,161.9841,162.534,10551.0
2018-02-21 09:50:00,186.11,186.26,185.5,185.5,9295.0,162.438,162.5689,161.9056,161.9056,9295.0
2018-02-21 10:00:00,185.53,185.81,185.41,185.49,14951.0,161.9318,162.1762,161.827,161.8969,14951.0
2018-02-21 10:10:00,185.43,186.41,185.43,186.28,8830.0,161.8445,162.6998,161.8445,162.5864,8830.0
2018-02-21 10:20:00,186.28,186.84,186.18,186.53,25949.0,162.5864,163.0752,162.4991,162.8046,25949.0
2018-02-21 10:30:00,186.53,187.21,186.47,187.21,18184.0,162.8046,163.3981,162.7522,163.3981,18184.0
2018-02-21 10:40:00,187.08,187.47,187.08,187.33,7300.0,163.2846,163.625,163.2846,163.5028,7300.0
2018-02-21 10:50:00,187.35,187.52,187.19,187.41,9027.0,163.5203,163.6687,163.3806,163.5727,9027.0
2018-02-21 11:00:00,187.52,187.67,187.42,187.47,7789.0,163.6687,163.7996,163.5814,163.625,7789.0
2018-02-21 11:10:00,187.48,187.54,186.79,186.79,11097.0,163.6338,163.6861,163.0315,163.0315,11097.0
2018-02-21 11:20:00,186.78,187.38,186.68,187.35,5580.0,163.0228,163.5465,162.9355,163.5203,5580.0
2018-02-21 11:30:00,187.3,187.49,187.11,187.13,5380.0,163.4766,163.6425,163.3108,163.3283,5380.0
2018-02-21 11:40:00,187.08,187.31,187.04,187.22,6899.0,163.2846,163.4854,163.2497,163.4068,6899.0
2018-02-21 11:50:00,187.29,187.38,186.81,186.83,14420.0,163.4679,163.5465,163.049,163.0664,14420.0
2018-02-21 12:00:00,186.87,186.95,186.74,186.89,5600.0,163.1013,163.1712,162.9879,163.1188,5600.0
2018-02-21 12:10:00,186.97,187.03,186.78,187.03,3500.0,163.1886,163.241,163.0228,163.241,3500.0
2018-02-21 12:20:00,186.92,187.06,186.69,186.72,8377.0,163.145,163.2672,162.9442,162.9704,8377.0
2018-02-21 12:30:00,186.7,187.02,186.61,186.87,5200.0,162.953,163.2323,162.8744,163.1013,5200.0
2018-02-21 12:40:00,186.8,186.89,186.54,186.54,4315.0,163.0402,163.1188,162.8133,162.8133,4315.0
2018-02-21 12:50:00,186.51,186.71,186.45,186.6,7300.0,162.7871,162.9617,162.7348,162.8657,7300.0
2018-02-21 13:00:00,186.45,186.52,186.24,186.25,6870.0,162.7348,162.7959,162.5515,162.5602,6870.0
2018-02-21 13:10:00,186.3,186.3,185.73,186.15,16456.0,162.6038,162.6038,162.1063,162.4729,16456.0
2018-02-21 13:20:00,186.08,186.22,186.05,186.05,6078.0,162.4118,162.534,162.3856,162.3856,6078.0
2018-02-21 13:30:00,186.16,186.28,186.1,186.17,3300.0,162.4816,162.5864,162.4293,162.4904,3300.0
2018-02-21 13:40:00,186.19,186.52,185.95,186.37,4155.0,162.5078,162.7959,162.2984,162.6649,4155.0
2018-02-21 13:50:00,186.49,186.6,186.34,186.36,6478.0,162.7697,162.8657,162.6388,162.6562,6478.0
2018-02-21 14:00:00,186.37,187.12,186.16,186.7,11242.0,162.6649,163.3195,162.4816,162.953,11242.0
2018-02-21 14:10:00,186.99,187.19,186.78,187.0,6148.0,163.2061,163.3806,163.0228,163.2148,6148.0
2018-02-21 14:20:00,187.21,187.39,186.77,186.77,7510.0,163.3981,163.5552,163.0141,163.0141,7510.0
2018-02-21 14:30:00,186.76,186.98,186.63,186.9,6518.0,163.0053,163.1973,162.8919,163.1275,6518.0
2018-02-21 14:40:00,186.73,186.98,186.32,186.32,8103.0,162.9791,163.1973,162.6213,162.6213,8103.0
2018-02-21 14:50:00,186.33,186.66,185.99,186.55,7124.0,162.63,162.9181,162.3333,162.822,7124.0
2018-02-21 15:00:00,186.27,186.28,185.29,185.34,8250.0,162.5777,162.5864,161.7223,161.7659,8250.0
2018-02-21 15:10:00,185.13,185.69,185.12,185.47,12480.0,161.5827,162.0714,161.5739,161.8794,12480.0
2018-02-21 15:20:00,185.43,185.87,185.19,185.67,10290.0,161.8445,162.2285,161.635,162.054,10290.0
2018-02-21 15:30:00,185.86,186.07,185.5,185.5,14725.0,162.2198,162.4031,161.9056,161.9056,14725.0
2018-02-21 15:40:00,185.43,185.56,184.87,184.9,27399.0,161.8445,161.958,161.3557,161.3819,27399.0
2018-02-21 15:50:00,184.93,184.93,183.81,183.97,50058.0,161.4081,161.4081,160.4306,160.5702,50058.0
2018-02-22 09:30:00,184.71,186.09,184.45,185.59,13591.0,161.2161,162.4206,160.9891,161.9841,13591.0
2018-02-22 09:40:00,185.74,185.94,184.61,184.85,12755.0,162.1151,162.2896,161.1288,161.3383,12755.0
2018-02-22 09:50:00,184.85,184.85,183.66,184.32,22099.0,161.3383,161.3383,160.2996,160.8757,22099.0
2018-02-22 10:00:00,184.32,184.75,184.12,184.66,10400.0,160.8757,161.251,160.7011,161.1724,10400.0
2018-02-22 10:10:00,184.81,185.0,184.69,184.77,8876.0,161.3034,161.4692,161.1986,161.2684,8876.0
2018-02-22 10:20:00,184.73,185.16,184.7,185.16,9767.0,161.2335,161.6088,161.2073,161.6088,9767.0
2018-02-22 10:30:00,185.16,185.18,184.64,185.18,7073.0,161.6088,161.6263,161.155,161.6263,7073.0
2018-02-22 10:40:00,185.34,185.95,185.09,185.95,12523.0,161.7659,162.2984,161.5477,162.2984,12523.0
2018-02-22 10:50:00,185.9,186.2,185.51,185.97,12658.0,162.2547,162.5166,161.9143,162.3158,12658.0
2018-02-22 11:00:00,185.82,186.34,185.68,186.18,7254.0,162.1849,162.6388,162.0627,162.4991,7254.0
2018-02-22 11:10:00,186.14,186.65,186.06,186.39,20663.0,162.4642,162.9093,162.3944,162.6824,20663.0
2018-02-22 11:20:00,186.34,186.95,186.34,186.8,16717.0,162.6388,163.1712,162.6388,163.0402,16717.0
2018-02-22 11:30:00,186.72,186.98,186.52,186.98,13206.0,162.9704,163.1973,162.7959,163.1973,13206.0
2018-02-22 11:40:00,187.06,187.31,186.86,187.22,11401.0,163.2672,163.4854,163.0926,163.4068,11401.0
2018-02-22 11:50:00,186.99,187.57,186.8,187.09,14759.0,163.2061,163.7123,163.0402,163.2934,14759.0
2018-02-22 12:00:00,187.24,187.36,186.65,186.99,17311.0,163.4243,163.529,162.9093,163.2061,17311.0
2018-02-22 12:10:00,187.06,187.46,187.01,187.14,7209.0,163.2672,163.6163,163.2235,163.337,7209.0
2018-02-22 12:20:00,187.14,187.42,186.99,186.99,4512.0,163.337,163.5814,163.2061,163.2061,4512.0
2018-02-22 12:30:00,186.85,187.18,186.85,187.06,13644.0,163.0839,163.3719,163.0839,163.2672,13644.0
2018-02-22 12:40:00,186.98,187.08,186.45,186.45,8407.0,163.1973,163.2846,162.7348,162.7348,8407.0
2018-02-22 12:50:00,186.26,186.65,186.17,186.39,10409.0,162.5689,162.9093,162.4904,162.6824,10409.0
2018-02-22 13:00:00,186.39,186.56,186.32,186.35,4996.0,162.6824,162.8308,162.6213,162.6475,4996.0
2018-02-22 13:10:00,186.37,186.37,185.64,185.99,4702.0,162.6649,162.6649,162.0278,162.3333,4702.0
2018-02-22 13:20:00,186.02,186.27,185.85,186.06,7500.0,162.3595,162.5777,162.2111,162.3944,7500.0
2018-02-22 13:30:00,185.94,186.02,185.38,185.57,10693.0,162.2896,162.3595,161.8009,161.9667,10693.0
2018-02-22 13:40:00,185.59,185.84,185.39,185.43,22522.0,161.9841,162.2023,161.8096,161.8445,22522.0
2018-02-22 13:50:00,185.46,185.96,185.37,185.54,11720.0,161.8707,162.3071,161.7921,161.9405,11720.0
2018-02-22 14:00:00,185.84,186.33,185.72,186.09,8740.0,162.2023,162.63,162.0976,162.4206,8740.0
2018-02-22 14:10:00,185.95,186.12,185.81,185.98,6170.0,162.2984,162.4467,162.1762,162.3245,6170.0
2018-02-22 14:20:00,186.02,186.02,185.4,185.84,10564.0,162.3595,162.3595,161.8183,162.2023,10564.0
2018-02-22 14:30:00,185.84,186.24,185.84,186.24,6240.0,162.2023,162.5515,162.2023,162.5515,6240.0
2018-02-22 14:40:00,186.11,186.11,185.74,185.79,3867.0,162.438,162.438,162.1151,162.1587,3867.0
2018-02-22 14:50:00,185.73,185.82,185.2,185.26,4980.0,162.1063,162.1849,161.6438,161.6961,4980.0
2018-02-22 15:00:00,185.26,185.45,185.03,185.05,11427.0,161.6961,161.862,161.4954,161.5128,11427.0
2018-02-22 15:10:00,185.13,185.5,185.06,185.3,9952.0,161.5827,161.9056,161.5216,161.731,9952.0
2018-02-22 15:20:00,185.34,185.5,184.94,184.94,12328.0,161.7659,161.9056,161.4168,161.4168,12328.0
2018-02-22 15:30:00,185.05,185.35,184.77,185.34,19780.0,161.5128,161.7747,161.2684,161.7659,19780.0
2018-02-22 15:40:00,185.25,185.61,184.83,184.83,26457.0,161.6874,162.0016,161.3208,161.3208,26457.0
2018-02-22 15:50:00,184.81,185.55,184.81,185.22,34351.0,161.3034,161.9492,161.3034,161.6612,34351.0
2018-02-23 09:30:00,186.7,186.7,185.11,185.26,19834.0,162.953,162.953,161.5652,161.6961,19834.0
2018-02-23 09:40:00,185.13,185.22,184.25,184.25,14693.0,161.5827,161.6612,160.8146,160.8146,14693.0
2018-02-23 09:50:00,184.29,186.57,184.29,184.93,23490.0,160.8495,162.8395,160.8495,161.4081,23490.0
2018-02-23 10:00:00,184.88,185.0,184.63,184.86,13509.0,161.3645,161.4692,161.1463,161.347,13509.0
2018-02-23 10:10:00,184.86,184.92,184.25,184.39,6201.0,161.347,161.3994,160.8146,160.9368,6201.0
2018-02-23 10:20:00,184.39,184.59,184.26,184.26,3963.0,160.9368,161.1113,160.8233,160.8233,3963.0
2018-02-23 10:30:00,184.38,184.63,184.31,184.42,9011.0,160.9281,161.1463,160.867,160.963,9011.0
2018-02-23 10:40:00,184.52,185.0,184.52,184.73,7092.0,161.0502,161.4692,161.0502,161.2335,7092.0
2018-02-23 10:50:00,184.73,184.87,184.45,184.45,5860.0,161.2335,161.3557,160.9891,160.9891,5860.0
2018-02-23 11:00:00,184.52,184.74,184.05,184.21,19245.0,161.0502,161.2423,160.64,160.7797,19245.0
2018-02-23 11:10:00,184.19,184.5,183.92,184.2,5649.0,160.7622,161.0328,160.5266,160.7709,5649.0
2018-02-23 11:20:00,184.2,184.44,184.2,184.26,3364.0,160.7709,160.9804,160.7709,160.8233,3364.0
2018-02-23 11:30:00,184.28,184.9,184.27,184.9,6252.0,160.8408,161.3819,160.832,161.3819,6252.0
2018-02-23 11:40:00,184.8,184.82,184.36,184.36,5780.0,161.2946,161.3121,160.9106,160.9106,5780.0
2018-02-23 11:50:00,184.46,184.49,184.29,184.38,2302.0,160.9979,161.0241,160.8495,160.9281,2302.0
2018-02-23 12:00:00,184.45,184.5,184.35,184.38,5916.0,160.9891,161.0328,160.9019,160.9281,5916.0
2018-02-23 12:10:00,184.29,184.42,184.23,184.27,3938.0,160.8495,160.963,160.7971,160.832,3938.0
2018-02-23 12:20:00,184.31,184.31,183.61,183.68,4172.0,160.867,160.867,160.256,160.3171,4172.0
2018-02-23 12:30:00,183.53,183.72,183.4,183.4,7391.0,160.1862,160.352,160.0727,160.0727,7391.0
2018-02-23 12:40:00,183.47,183.68,183.39,183.62,11075.0,160.1338,160.3171,160.064,160.2647,11075.0
2018-02-23 12:50:00,183.62,183.63,183.42,183.42,5898.0,160.2647,160.2734,160.0902,160.0902,5898.0
2018-02-23 13:00:00,183.51,183.55,183.29,183.43,6555.0,160.1687,160.2036,159.9767,160.0989,6555.0
2018-02-23 13:10:00,183.36,183.79,183.36,183.78,4000.0,160.0378,160.4131,160.0378,160.4044,4000.0
2018-02-23 13:20:00,183.84,183.92,183.74,183.85,3360.0,160.4567,160.5266,160.3695,160.4655,3360.0
2018-02-23 13:30:00,183.69,184.06,183.69,183.9,5420.0,160.3258,160.6488,160.3258,160.5091,5420.0
2018-02-23 13:40:00,183.88,184.0,183.55,183.72,4722.0,160.4916,160.5964,160.2036,160.352,4722.0
2018-02-23 13:50:00,183.68,183.88,183.48,183.75,30192.0,160.3171,160.4916,160.1425,160.3782,30192.0
2018-02-23 14:00:00,183.79,183.8,183.46,183.66,14535.0,160.4131,160.4218,160.1251,160.2996,14535.0
2018-02-23 14:10:00,183.67,183.77,183.5,183.56,9206.0,160.3084,160.3956,160.16,160.2124,9206.0
2018-02-23 14:20:00,183.53,183.92,183.53,183.85,3615.0,160.1862,160.5266,160.1862,160.4655,3615.0
2018-02-23 14:30:00,183.81,184.01,183.59,183.79,5971.0,160.4306,160.6051,160.2385,160.4131,5971.0
2018-02-23 14:40:00,183.72,184.06,183.72,184.0,9923.0,160.352,160.6488,160.352,160.5964,9923.0
2018-02-23 14:50:00,184.0,184.14,183.89,184.04,6933.0,160.5964,160.7186,160.5004,160.6313,6933.0
2018-02-23 15:00:00,184.06,184.61,184.0,184.47,8686.0,160.6488,161.1288,160.5964,161.0066,8686.0
2018-02-23 15:10:00,184.61,184.75,184.46,184.75,7063.0,161.1288,161.251,160.9979,161.251,7063.0
2018-02-23 15:20:00,184.72,185.19,184.69,185.02,13598.0,161.2248,161.635,161.1986,161.4866,13598.0
2018-02-23 15:30:00,185.03,185.12,184.7,184.79,9509.0,161.4954,161.5739,161.2073,161.2859,9509.0
2018-02-23 15:40:00,184.89,185.06,184.55,184.89,17460.0,161.3732,161.5216,161.0764,161.3732,17460.0
2018-02-23 15:50:00,184.96,185.51,184.83,185.48,42115.0,161.4343,161.9143,161.3208,161.8881,42115.0
2018-02-26 09:30:00,186.39,186.78,185.48,186.43,23637.0,162.6824,163.0228,161.8881,162.7173,23637.0
2018-02-26 09:40:00,186.32,186.66,185.85,186.17,20970.0,162.6213,162.9181,162.2111,162.4904,20970.0
2018-02-26 09:50:00,186.14,186.31,185.91,186.0,8509.0,162.4642,162.6126,162.2634,162.342,8509.0
2018-02-26 10:00:00,185.92,186.15,185.77,185.86,12236.0,162.2722,162.4729,162.1413,162.2198,12236.0
2018-02-26 10:10:00,185.98,185.99,185.52,185.57,10532.0,162.3245,162.3333,161.9231,161.9667,10532.0
2018-02-26 10:20:00,185.57,185.61,185.28,185.28,10531.0,161.9667,162.0016,161.7136,161.7136,10531.0
2018-02-26 10:30:00,185.31,185.62,185.3,185.62,18102.0,161.7398,162.0103,161.731,162.0103,18102.0
2018-02-26 10:40:00,185.67,185.88,185.61,185.87,9510.0,162.054,162.2373,162.0016,162.2285,9510.0
2018-02-26 10:50:00,185.81,185.82,185.63,185.81,10800.0,162.1762,162.1849,162.0191,162.1762,10800.0
2018-02-26 11:00:00,185.78,186.27,185.66,186.27,17761.0,162.15,162.5777,162.0452,162.5777,17761.0
2018-02-26 11:10:00,186.19,186.76,186.18,186.76,20509.0,162.5078,163.0053,162.4991,163.0053,20509.0
2018-02-26 11:20:00,186.73,186.75,186.59,186.69,22311.0,162.9791,162.9966,162.857,162.9442,22311.0
2018-02-26 11:30:00,186.72,186.73,186.44,186.51,7015.0,162.9704,162.9791,162.726,162.7871,7015.0
2018-02-26 11:40:00,186.55,186.57,186.48,186.51,5028.0,162.822,162.8395,162.7609,162.7871,5028.0
2018-02-26 11:50:00,186.51,186.6,186.28,186.3,18300.0,162.7871,162.8657,162.5864,162.6038,18300.0
2018-02-26 12:00:00,186.33,186.57,186.3,186.5,8214.0,162.63,162.8395,162.6038,162.7784,8214.0
2018-02-26 12:10:00,186.58,186.87,186.58,186.78,7700.0,162.8482,163.1013,162.8482,163.0228,7700.0
2018-02-26 12:20:00,186.75,187.26,186.75,187.09,13959.0,162.9966,163.4417,162.9966,163.2934,13959.0
2018-02-26 12:30:00,187.16,187.27,187.0,187.1,4485.0,163.3545,163.4505,163.2148,163.3021,4485.0
2018-02-26 12:40:00,187.1,187.62,187.1,187.44,6846.0,163.3021,163.7559,163.3021,163.5988,6846.0
2018-02-26 12:50:00,187.62,187.94,187.58,187.94,6202.0,163.7559,164.0352,163.721,164.0352,6202.0
2018-02-26 13:00:00,187.94,187.99,187.74,187.87,9641.0,164.0352,164.0789,163.8607,163.9741,9641.0
2018-02-26 13:10:00,187.85,187.98,187.67,187.75,15416.0,163.9567,164.0702,163.7996,163.8694,15416.0
2018-02-26 13:20:00,187.78,187.93,187.69,187.84,7917.0,163.8956,164.0265,163.817,163.948,7917.0
2018-02-26 13:30:00,187.85,187.94,187.73,187.93,7347.0,163.9567,164.0352,163.852,164.0265,7347.0
2018-02-26 13:40:00,187.99,188.19,187.98,188.04,8445.0,164.0789,164.2534,164.0702,164.1225,8445.0
2018-02-26 13:50:00,188.03,188.25,187.96,188.21,6350.0,164.1138,164.3058,164.0527,164.2709,6350.0
2018-02-26 14:00:00,188.16,188.19,187.87,187.99,11954.0,164.2273,164.2534,163.9741,164.0789,11954.0
2018-02-26 14:10:00,187.92,188.02,187.78,187.79,9000.0,164.0178,164.1051,163.8956,163.9043,9000.0
2018-02-26 14:20:00,187.78,187.85,187.61,187.61,6996.0,163.8956,163.9567,163.7472,163.7472,6996.0
2018-02-26 14:30:00,187.59,187.85,187.59,187.71,9154.0,163.7298,163.9567,163.7298,163.8345,9154.0
2018-02-26 14:40:00,187.72,187.96,187.66,187.8,7546.0,163.8432,164.0527,163.7909,163.913,7546.0
2018-02-26 14:50:00,187.75,188.15,187.71,188.15,6145.0,163.8694,164.2185,163.8345,164.2185,6145.0
2018-02-26 15:00:00,188.12,188.25,188.01,188.17,18125.0,164.1923,164.3058,164.0963,164.236,18125.0
2018-02-26 15:10:00,188.18,188.43,188.18,188.4,9974.0,164.2447,164.4629,164.2447,164.4367,9974.0
2018-02-26 15:20:00,188.4,188.7,188.4,188.56,16752.0,164.4367,164.6986,164.4367,164.5764,16752.0
2018-02-26 15:30:00,188.53,188.67,188.35,188.66,18311.0,164.5502,164.6724,164.3931,164.6637,18311.0
2018-02-26 15:40:00,188.62,188.65,188.24,188.25,21181.0,164.6288,164.6549,164.2971,164.3058,21181.0
2018-02-26 15:50:00,188.26,188.34,187.96,188.27,73586.0,164.3145,164.3844,164.0527,164.3233,73586.0
2018-02-27 09:30:00,188.32,188.77,187.64,188.22,24693.0,164.3669,164.7597,163.7734,164.2796,24693.0
2018-02-27 09:40:00,188.31,188.66,188.07,188.47,6477.0,164.3582,164.6637,164.1487,164.4978,6477.0
2018-02-27 09:50:00,188.46,188.7,187.69,188.32,18075.0,164.4891,164.6986,163.817,164.3669,18075.0
2018-02-27 10:00:00,188.13,188.29,187.82,187.97,7800.0,164.2011,164.3407,163.9305,164.0614,7800.0
2018-02-27 10:10:00,187.79,188.22,187.58,188.21,17109.0,163.9043,164.2796,163.721,164.2709,17109.0
2018-02-27 10:20:00,188.16,188.77,188.15,188.41,7253.0,164.2273,164.7597,164.2185,164.4455,7253.0
2018-02-27 10:30:00,188.58,188.58,187.09,187.28,9541.0,164.5938,164.5938,163.2934,163.4592,9541.0
2018-02-27 10:40:00,187.51,187.51,186.57,186.59,20884.0,163.6599,163.6599,162.8395,162.857,20884.0
2018-02-27 10:50:00,186.69,187.02,186.15,186.93,10736.0,162.9442,163.2323,162.4729,163.1537,10736.0
2018-02-27 11:00:00,186.77,187.69,186.6,187.61,7707.0,163.0141,163.817,162.8657,163.7472,7707.0
2018-02-27 11:10:00,187.7,188.08,187.66,188.01,9693.0,163.8258,164.1574,163.7909,164.0963,9693.0
2018-02-27 11:20:00,187.9,188.01,187.55,187.86,6994.0,164.0003,164.0963,163.6948,163.9654,6994.0
2018-02-27 11:30:00,187.78,188.22,187.4,187.48,28655.0,163.8956,164.2796,163.5639,163.6338,28655.0
2018-02-27 11:40:00,187.44,187.82,187.05,187.81,38283.0,163.5988,163.9305,163.2584,163.9218,38283.0
2018-02-27 11:50:00,187.53,187.58,186.51,186.58,19377.0,163.6774,163.721,162.7871,162.8482,19377.0
2018-02-27 12:00:00,186.58,187.26,186.58,187.21,9269.0,162.8482,163.4417,162.8482,163.3981,9269.0
2018-02-27 12:10:00,187.18,187.23,186.76,186.76,5900.0,163.3719,163.4155,163.0053,163.0053,5900.0
2018-02-27 12:20:00,186.72,187.12,186.53,187.12,6225.0,162.9704,163.3195,162.8046,163.3195,6225.0
2018-02-27 12:30:00,187.38,187.5,187.14,187.35,10935.0,163.5465,163.6512,163.337,163.5203,10935.0
2018-02-27 12:40:00,187.47,187.56,187.31,187.53,6977.0,163.625,163.7036,163.4854,163.6774,6977.0
2018-02-27 12:50:00,187.52,187.98,187.26,187.88,5529.0,163.6687,164.0702,163.4417,163.9829,5529.0
2018-02-27 13:00:00,187.97,187.97,187.47,187.63,6816.0,164.0614,164.0614,163.625,163.7647,6816.0
2018-02-27 13:10:00,187.63,187.64,187.27,187.45,6318.0,163.7647,163.7734,163.4505,163.6076,6318.0
2018-02-27 13:20:00,187.54,187.62,187.32,187.41,9886.0,163.6861,163.7559,163.4941,163.5727,9886.0
2018-02-27 13:30:00,187.41,187.41,187.08,187.34,3600.0,163.5727,163.5727,163.2846,163.5116,3600.0
2018-02-27 13:40:00,187.39,187.49,187.06,187.06,6752.0,163.5552,163.6425,163.2672,163.2672,6752.0
2018-02-27 13:50:00,186.93,187.16,186.73,186.79,7980.0,163.1537,163.3545,162.9791,163.0315,7980.0
2018-02-27 14:00:00,186.88,187.01,186.55,186.84,8522.0,163.1101,163.2235,162.822,163.0752,8522.0
2018-02-27 14:10:00,186.82,186.88,186.54,186.74,7112.0,163.0577,163.1101,162.8133,162.9879,7112.0
2018-02-27 14:20:00,186.81,186.82,186.46,186.72,6290.0,163.049,163.0577,162.7435,162.9704,6290.0
2018-02-27 14:30:00,186.71,186.95,186.54,186.74,7980.0,162.9617,163.1712,162.8133,162.9879,7980.0
2018-02-27 14:40:00,186.7,186.7,186.19,186.23,8200.0,162.953,162.953,162.5078,162.5427,8200.0
2018-02-27 14:50:00,186.19,186.65,186.19,186.49,17957.0,162.5078,162.9093,162.5078,162.7697,17957.0
2018-02-27 15:00:00,186.4,186.62,185.89,185.89,14674.0,162.6911,162.8831,162.246,162.246,14674.0
2018-02-27 15:10:00,185.94,186.25,185.92,186.03,14268.0,162.2896,162.5602,162.2722,162.3682,14268.0
2018-02-27 15:20:00,185.95,186.1,185.83,186.05,15135.0,162.2984,162.4293,162.1936,162.3856,15135.0
2018-02-27 15:30:00,186.1,186.21,185.24,185.53,17918.0,162.4293,162.5253,161.6787,161.9318,17918.0
2018-02-27 15:40:00,185.51,185.7,185.2,185.52,39353.0,161.9143,162.0802,161.6438,161.9231,39353.0
2018-02-27 15:50:00,185.52,185.52,184.52,184.54,71872.0,161.9231,161.9231,161.0502,161.0677,71872.0
2018-02-28 09:30:00,185.82,185.82,184.21,184.27,23823.0,162.1849,162.1849,160.7797,160.832,23823.0
2018-02-28 09:40:00,184.36,184.58,184.14,184.18,25501.0,160.9106,161.1026,160.7186,160.7535,25501.0
2018-02-28 09:50:00,184.32,184.89,184.16,184.79,43737.0,160.8757,161.3732,160.736,161.2859,43737.0
2018-02-28 10:00:00,184.71,184.99,184.42,184.69,14394.0,161.2161,161.4605,160.963,161.1986,14394.0
2018-02-28 10:10:00,184.71,185.22,184.61,185.22,26591.0,161.2161,161.6612,161.1288,161.6612,26591.0
2018-02-28 10:20:00,185.19,185.58,185.12,185.46,11365.0,161.635,161.9754,161.5739,161.8707,11365.0
2018-02-28 10:30:00,185.5,185.53,184.89,185.27,38260.0,161.9056,161.9318,161.3732,161.7048,38260.0
2018-02-28 10:40:00,185.18,185.18,184.24,184.34,15211.0,161.6263,161.6263,160.8059,160.8931,15211.0
2018-02-28 10:50:00,184.34,184.44,183.49,183.71,11415.0,160.8931,160.9804,160.1513,160.3433,11415.0
2018-02-28 11:00:00,183.76,184.01,183.36,183.36,6694.0,160.3869,160.6051,160.0378,160.0378,6694.0
2018-02-28 11:10:00,183.29,183.64,182.6,183.64,59223.0,159.9767,160.2822,159.3745,160.2822,59223.0
2018-02-28 11:20:00,183.72,183.87,183.5,183.77,13005.0,160.352,160.4829,160.16,160.3956,13005.0
2018-02-28 11:30:00,183.68,183.68,183.36,183.44,8394.0,160.3171,160.3171,160.0378,160.1076,8394.0
2018-02-28 11:40:00,183.46,183.59,182.77,182.99,10338.0,160.1251,160.2385,159.5228,159.7149,10338.0
2018-02-28 11:50:00,183.25,183.55,183.01,183.34,5625.0,159.9418,160.2036,159.7323,160.0203,5625.0
2018-02-28 12:00:00,183.44,183.83,183.39,183.83,5902.0,160.1076,160.448,160.064,160.448,5902.0
2018-02-28 12:10:00,183.86,183.91,183.55,183.7,7502.0,160.4742,160.5178,160.2036,160.3345,7502.0
2018-02-28 12:20:00,183.61,183.92,183.46,183.61,4281.0,160.256,160.5266,160.1251,160.256,4281.0
2018-02-28 12:30:00,183.64,183.87,183.49,183.84,12121.0,160.2822,160.4829,160.1513,160.4567,12121.0
2018-02-28 12:40:00,183.78,184.39,183.71,184.39,11838.0,160.4044,160.9368,160.3433,160.9368,11838.0
2018-02-28 12:50:00,184.36,184.5,183.95,184.05,9896.0,160.9106,161.0328,160.5527,160.64,9896.0
2018-02-28 13:00:00,183.97,184.05,183.72,184.0,2600.0,160.5702,160.64,160.352,160.5964,2600.0
2018-02-28 13:10:00,184.13,184.13,183.74,183.77,5245.0,160.7099,160.7099,160.3695,160.3956,5245.0
2018-02-28 13:20:00,183.81,184.17,183.8,184.17,4999.0,160.4306,160.7448,160.4218,160.7448,4999.0
2018-02-28 13:30:00,184.2,184.5,184.1,184.42,7568.0,160.7709,161.0328,160.6837,160.963,7568.0
2018-02-28 13:40:00,184.42,184.45,184.17,184.2,8163.0,160.963,160.9891,160.7448,160.7709,8163.0
2018-02-28 13:50:00,184.19,184.72,184.09,184.66,6736.0,160.7622,161.2248,160.6749,161.1724,6736.0
2018-02-28 14:00:00,184.7,185.11,184.65,184.72,9699.0,161.2073,161.5652,161.1637,161.2248,9699.0
2018-02-28 14:10:00,184.66,184.9,184.66,184.74,9165.0,161.1724,161.3819,161.1724,161.2423,9165.0
2018-02-28 14:20:00,184.78,184.89,184.49,184.58,9182.0,161.2772,161.3732,161.0241,161.1026,9182.0
2018-02-28 14:30:00,184.47,184.47,183.77,183.79,8630.0,161.0066,161.0066,160.3956,160.4131,8630.0
2018-02-28 14:40:00,183.76,183.84,183.55,183.55,4306.0,160.3869,160.4567,160.2036,160.2036,4306.0
2018-02-28 14:50:00,183.56,183.72,183.23,183.24,11464.0,160.2124,160.352,159.9243,159.9331,11464.0
2018-02-28 15:00:00,183.38,183.38,182.85,183.2,20461.0,160.0552,160.0552,159.5927,159.8981,20461.0
2018-02-28 15:10:00,183.16,183.16,182.85,182.92,9503.0,159.8632,159.8632,159.5927,159.6538,9503.0
2018-02-28 15:20:00,182.88,182.88,182.14,182.67,17150.0,159.6188,159.6188,158.973,159.4356,17150.0
2018-02-28 15:30:00,182.72,182.89,182.4,182.84,16570.0,159.4792,159.6276,159.1999,159.5839,16570.0
2018-02-28 15:40:00,182.83,182.9,181.58,181.63,33559.0,159.5752,159.6363,158.4842,158.5278,33559.0
2018-02-28 15:50:00,181.59,181.62,180.74,180.83,97878.0,158.4929,158.5191,157.751,157.8296,97878.0
2018-03-01 09:30:00,180.55,180.91,179.38,179.85,23669.0,157.5852,157.8994,156.564,156.9742,23669.0
2018-03-01 09:40:00,179.8,179.8,178.79,179.42,24091.0,156.9306,156.9306,156.0491,156.5989,24091.0
2018-03-01 09:50:00,179.31,179.56,178.6,179.17,26414.0,156.5029,156.7211,155.8832,156.3807,26414.0
2018-03-01 10:00:00,179.19,180.11,178.84,179.9,24732.0,156.3982,157.2012,156.0927,157.0179,24732.0
2018-03-01 10:10:00,179.81,180.29,179.51,180.17,28688.0,156.9393,157.3583,156.6775,157.2535,28688.0
2018-03-01 10:20:00,180.15,180.41,179.55,180.41,9890.0,157.2361,157.463,156.7124,157.463,9890.0
2018-03-01 10:30:00,180.38,181.46,180.38,180.99,23153.0,157.4368,158.3795,157.4368,157.9692,23153.0
2018-03-01 10:40:00,181.0,181.3,180.57,180.69,11373.0,157.978,158.2398,157.6027,157.7074,11373.0
2018-03-01 10:50:00,180.66,180.66,179.8,179.97,8493.0,157.6812,157.6812,156.9306,157.079,8493.0
2018-03-01 11:00:00,179.97,180.78,179.92,180.71,9711.0,157.079,157.7859,157.0353,157.7249,9711.0
2018-03-01 11:10:00,180.63,180.63,179.8,180.06,16297.0,157.655,157.655,156.9306,157.1575,16297.0
2018-03-01 11:20:00,180.29,180.48,179.53,179.74,9387.0,157.3583,157.5241,156.6949,156.8782,9387.0
2018-03-01 11:30:00,179.69,180.04,179.44,179.55,11300.0,156.8346,157.1401,156.6164,156.7124,11300.0
2018-03-01 11:40:00,179.56,180.16,179.56,179.88,8482.0,156.7211,157.2448,156.7211,157.0004,8482.0
2018-03-01 11:50:00,180.0,180.23,179.77,179.9,18198.0,157.1052,157.3059,156.9044,157.0179,18198.0
2018-03-01 12:00:00,179.83,179.93,179.34,179.51,13798.0,156.9568,157.0441,156.5291,156.6775,13798.0
2018-03-01 12:10:00,179.61,179.62,179.18,179.3,14950.0,156.7648,156.7735,156.3895,156.4942,14950.0
2018-03-01 12:20:00,179.17,179.37,178.64,178.9,10972.0,156.3807,156.5553,155.9181,156.1451,10972.0
2018-03-01 12:30:00,178.89,178.89,178.32,178.81,10591.0,156.1363,156.1363,155.6388,156.0665,10591.0
2018-03-01 12:40:00,178.8,179.21,178.47,178.97,20915.0,156.0578,156.4156,155.7698,156.2062,20915.0
2018-03-01 12:50:00,178.8,178.86,178.34,178.57,10300.0,156.0578,156.1102,155.6563,155.857,10300.0
2018-03-01 13:00:00,178.46,178.52,177.17,177.2,15454.0,155.761,155.8134,154.6351,154.6613,15454.0
2018-03-01 13:10:00,177.22,177.58,177.05,177.19,14795.0,154.6788,154.993,154.5304,154.6526,14795.0
2018-03-01 13:20:00,177.08,177.95,176.9,177.81,20119.0,154.5566,155.3159,154.3995,155.1937,20119.0
2018-03-01 13:30:00,177.78,177.88,177.29,177.35,16341.0,155.1675,155.2548,154.7399,154.7922,16341.0
2018-03-01 13:40:00,177.4,177.44,176.23,176.52,40436.0,154.8359,154.8708,153.8147,154.0678,40436.0
2018-03-01 13:50:00,176.51,176.82,176.08,176.18,42654.0,154.0591,154.3296,153.6838,153.771,42654.0
2018-03-01 14:00:00,176.24,176.5,175.56,175.8,28160.0,153.8234,154.0503,153.2299,153.4394,28160.0
2018-03-01 14:10:00,175.9,176.0,175.33,175.95,19166.0,153.5267,153.6139,153.0292,153.5703,19166.0
2018-03-01 14:20:00,175.87,176.42,175.83,176.23,22407.0,153.5005,153.9805,153.4656,153.8147,22407.0
2018-03-01 14:30:00,176.44,176.58,175.48,175.76,17473.0,153.998,154.1202,153.1601,153.4045,17473.0
2018-03-01 14:40:00,175.81,176.43,175.81,175.87,15057.0,153.4481,153.9892,153.4481,153.5005,15057.0
2018-03-01 14:50:00,175.71,176.35,175.69,176.2,16234.0,153.3608,153.9194,153.3434,153.7885,16234.0
2018-03-01 15:00:00,176.25,176.88,175.82,176.8,14151.0,153.8321,154.382,153.4568,154.3122,14151.0
2018-03-01 15:10:00,176.8,177.67,176.64,177.35,21579.0,154.3122,155.0715,154.1725,154.7922,21579.0
2018-03-01 15:20:00,177.35,177.8,177.2,177.27,48933.0,154.7922,155.185,154.6613,154.7224,48933.0
2018-03-01 15:30:00,177.32,177.4,176.61,176.75,28934.0,154.766,154.8359,154.1463,154.2685,28934.0
2018-03-01 15:40:00,176.7,177.21,176.4,176.96,35761.0,154.2249,154.67,153.9631,154.4518,35761.0
2018-03-01 15:50:00,177.07,177.26,176.07,176.19,146551.0,154.5478,154.7137,153.675,153.7798,146551.0
2018-03-02 09:30:00,175.26,176.07,173.04,173.32,50055.0,152.9681,153.675,151.0304,151.2748,50055.0
2018-03-02 09:40:00,173.38,174.24,173.07,173.68,31999.0,151.3272,152.0778,151.0566,151.589,31999.0
2018-03-02 09:50:00,173.74,173.85,172.71,173.28,25850.0,151.6414,151.7374,150.7424,151.2399,25850.0
2018-03-02 10:00:00,173.42,174.24,172.99,173.48,32823.0,151.3621,152.0778,150.9868,151.4145,32823.0
2018-03-02 10:10:00,173.42,174.19,173.06,173.62,22428.0,151.3621,152.0342,151.0479,151.5367,22428.0
2018-03-02 10:20:00,173.63,174.42,173.4,174.18,15788.0,151.5454,152.2349,151.3446,152.0254,15788.0
2018-03-02 10:30:00,174.18,175.26,174.01,174.59,54520.0,152.0254,152.9681,151.877,152.3833,54520.0
2018-03-02 10:40:00,174.69,175.29,174.69,175.22,19482.0,152.4706,152.9942,152.4706,152.9331,19482.0
2018-03-02 10:50:00,175.28,175.28,174.53,174.54,20207.0,152.9855,152.9855,152.3309,152.3396,20207.0
2018-03-02 11:00:00,174.42,174.72,174.41,174.59,16649.0,152.2349,152.4967,152.2262,152.3833,16649.0
2018-03-02 11:10:00,174.57,174.79,174.27,174.3,20318.0,152.3658,152.5578,152.104,152.1302,20318.0
2018-03-02 11:20:00,174.41,175.16,174.26,174.94,16148.0,152.2262,152.8808,152.0953,152.6888,16148.0
2018-03-02 11:30:00,174.97,175.27,174.69,174.98,21101.0,152.7149,152.9768,152.4706,152.7237,21101.0
2018-03-02 11:40:00,174.99,175.99,174.96,175.92,29966.0,152.7324,153.6052,152.7062,153.5441,29966.0
2018-03-02 11:50:00,176.21,176.23,175.81,176.23,14626.0,153.7972,153.8147,153.4481,153.8147,14626.0
2018-03-02 12:00:00,176.2,176.86,176.1,176.5,39589.0,153.7885,154.3645,153.7012,154.0503,39589.0
2018-03-02 12:10:00,176.49,176.54,176.15,176.31,17034.0,154.0416,154.0852,153.7449,153.8845,17034.0
2018-03-02 12:20:00,176.39,176.99,176.09,176.96,21757.0,153.9543,154.478,153.6925,154.4518,21757.0
2018-03-02 12:30:00,176.99,177.03,176.51,176.7,17801.0,154.478,154.5129,154.0591,154.2249,17801.0
2018-03-02 12:40:00,176.68,177.71,176.68,177.71,25176.0,154.2074,155.1064,154.2074,155.1064,25176.0
2018-03-02 12:50:00,177.52,178.35,177.46,177.86,32028.0,154.9406,155.665,154.8882,155.2374,32028.0
2018-03-02 13:00:00,177.82,177.91,177.51,177.68,15045.0,155.2024,155.281,154.9319,155.0802,15045.0
2018-03-02 13:10:00,177.66,177.74,177.18,177.51,9825.0,155.0628,155.1326,154.6438,154.9319,9825.0
2018-03-02 13:20:00,177.49,177.71,177.44,177.47,11392.0,154.9144,155.1064,154.8708,154.897,11392.0
2018-03-02 13:30:00,177.42,177.5,176.76,177.19,14183.0,154.8533,154.9231,154.2773,154.6526,14183.0
2018-03-02 13:40:00,177.18,177.81,177.09,177.8,14258.0,154.6438,155.1937,154.5653,155.185,14258.0
2018-03-02 13:50:00,177.75,177.81,177.29,177.53,11100.0,155.1413,155.1937,154.7399,154.9493,11100.0
2018-03-02 14:00:00,177.62,178.02,177.49,178.02,10661.0,155.0279,155.377,154.9144,155.377,10661.0
2018-03-02 14:10:00,177.98,178.51,177.96,178.29,16565.0,155.3421,155.8047,155.3246,155.6127,16565.0
2018-03-02 14:20:00,178.37,178.4,177.68,177.8,22041.0,155.6825,155.7087,155.0802,155.185,22041.0
2018-03-02 14:30:00,177.85,178.01,177.41,178.01,11300.0,155.2286,155.3683,154.8446,155.3683,11300.0
2018-03-02 14:40:00,178.1,178.43,177.95,178.43,13395.0,155.4468,155.7349,155.3159,155.7349,13395.0
2018-03-02 14:50:00,178.28,178.52,178.02,178.07,13662.0,155.6039,155.8134,155.377,155.4206,13662.0
2018-03-02 15:00:00,178.01,178.07,177.48,177.82,15024.0,155.3683,155.4206,154.9057,155.2024,15024.0
2018-03-02 15:10:00,177.67,178.17,177.59,178.17,16480.0,155.0715,155.5079,155.0017,155.5079,16480.0
2018-03-02 15:20:00,178.11,178.28,178.0,178.14,19558.0,155.4556,155.6039,155.3595,155.4817,19558.0
2018-03-02 15:30:00,178.22,178.78,178.22,178.76,26717.0,155.5516,156.0403,155.5516,156.0229,26717.0
2018-03-02 15:40:00,178.78,179.07,178.36,178.55,34335.0,156.0403,156.2934,155.6738,155.8396,34335.0
2018-03-02 15:50:00,178.61,179.21,178.54,178.64,91323.0,155.892,156.4156,155.8309,155.9181,91323.0
2018-03-05 09:30:00,177.29,177.63,176.79,177.29,19824.0,154.7399,155.0366,154.3035,154.7399,19824.0
2018-03-05 09:40:00,177.59,178.32,176.93,177.18,12778.0,155.0017,155.6388,154.4256,154.6438,12778.0
2018-03-05 09:50:00,177.09,177.59,176.99,177.51,12522.0,154.5653,155.0017,154.478,154.9319,12522.0
2018-03-05 10:00:00,177.52,177.72,176.95,177.27,11195.0,154.9406,155.1152,154.4431,154.7224,11195.0
2018-03-05 10:10:00,177.25,177.87,176.91,177.87,27603.0,154.7049,155.2461,154.4082,155.2461,27603.0
2018-03-05 10:20:00,177.69,178.16,177.44,178.16,10539.0,155.089,155.4992,154.8708,155.4992,10539.0
2018-03-05 10:30:00,177.89,178.68,177.62,178.45,7579.0,155.2635,155.9531,155.0279,155.7523,7579.0
2018-03-05 10:40:00,178.33,178.8,178.15,178.48,10162.0,155.6476,156.0578,155.4905,155.7785,10162.0
2018-03-05 10:50:00,178.56,179.5,178.52,179.2,21844.0,155.8483,156.6688,155.8134,156.4069,21844.0
2018-03-05 11:00:00,179.37,179.74,179.0,179.45,15956.0,156.5553,156.8782,156.2324,156.6251,15956.0
2018-03-05 11:10:00,179.2,179.77,179.12,179.56,9848.0,156.4069,156.9044,156.3371,156.7211,9848.0
2018-03-05 11:20:00,179.37,180.11,179.37,179.93,14208.0,156.5553,157.2012,156.5553,157.0441,14208.0
2018-03-05 11:30:00,179.93,179.96,179.48,179.86,9263.0,157.0441,157.0702,156.6513,156.983,9263.0
2018-03-05 11:40:00,179.86,180.33,179.86,179.87,54044.0,156.983,157.3932,156.983,156.9917,54044.0
2018-03-05 11:50:00,179.94,179.94,179.44,179.79,9169.0,157.0528,157.0528,156.6164,156.9219,9169.0
2018-03-05 12:00:00,179.82,180.7,179.81,180.15,16542.0,156.9481,157.7161,156.9393,157.2361,16542.0
2018-03-05 12:10:00,180.11,180.33,179.72,180.18,7296.0,157.2012,157.3932,156.8608,157.2623,7296.0
2018-03-05 12:20:00,179.99,180.22,179.7,180.22,4866.0,157.0964,157.2972,156.8433,157.2972,4866.0
2018-03-05 12:30:00,180.15,180.21,179.79,179.79,6232.0,157.2361,157.2884,156.9219,156.9219,6232.0
2018-03-05 12:40:00,179.8,180.21,179.66,180.0,5189.0,156.9306,157.2884,156.8084,157.1052,5189.0
2018-03-05 12:50:00,179.95,180.36,179.95,180.07,3716.0,157.0615,157.4194,157.0615,157.1663,3716.0
2018-03-05 13:00:00,180.1,180.48,180.09,180.1,3332.0,157.1924,157.5241,157.1837,157.1924,3332.0
2018-03-05 13:10:00,180.23,180.5,180.07,180.1,4118.0,157.3059,157.5416,157.1663,157.1924,4118.0
2018-03-05 13:20:00,180.17,180.71,180.09,180.2,4245.0,157.2535,157.7249,157.1837,157.2797,4245.0
2018-03-05 13:30:00,180.14,180.2,179.8,180.07,6179.0,157.2274,157.2797,156.9306,157.1663,6179.0
2018-03-05 13:40:00,180.0,180.3,179.86,180.07,3956.0,157.1052,157.367,156.983,157.1663,3956.0
2018-03-05 13:50:00,180.12,180.3,180.01,180.03,4920.0,157.2099,157.367,157.1139,157.1313,4920.0
2018-03-05 14:00:00,180.17,180.56,180.09,180.29,19449.0,157.2535,157.5939,157.1837,157.3583,19449.0
2018-03-05 14:10:00,180.19,180.25,179.49,179.58,9188.0,157.271,157.3234,156.66,156.7386,9188.0
2018-03-05 14:20:00,179.66,180.3,179.66,180.05,12039.0,156.8084,157.367,156.8084,157.1488,12039.0
2018-03-05 14:30:00,180.03,180.34,179.86,180.27,9149.0,157.1313,157.4019,156.983,157.3408,9149.0
2018-03-05 14:40:00,180.16,180.67,180.16,180.66,10575.0,157.2448,157.6899,157.2448,157.6812,10575.0
2018-03-05 14:50:00,180.53,180.58,180.21,180.39,10591.0,157.5677,157.6114,157.2884,157.4456,10591.0
2018-03-05 15:00:00,180.34,180.96,180.34,180.44,11368.0,157.4019,157.9431,157.4019,157.4892,11368.0
2018-03-05 15:10:00,180.49,180.72,180.36,180.72,17636.0,157.5328,157.7336,157.4194,157.7336,17636.0
2018-03-05 15:20:00,180.76,180.92,180.36,180.4,18430.0,157.7685,157.9081,157.4194,157.4543,18430.0
2018-03-05 15:30:00,180.3,181.04,180.27,180.91,19110.0,157.367,158.0129,157.3408,157.8994,19110.0
2018-03-05 15:40:00,180.86,181.16,180.65,181.01,30580.0,157.8558,158.1176,157.6725,157.9867,30580.0
2018-03-05 15:50:00,180.95,181.44,180.83,181.11,84142.0,157.9343,158.362,157.8296,158.074,84142.0
2018-03-06 09:30:00,182.46,183.45,182.45,183.01,31224.0,159.2523,160.1163,159.2435,159.7323,31224.0
2018-03-06 09:40:00,182.86,182.98,181.53,181.74,10233.0,159.6014,159.7061,158.4406,158.6238,10233.0
2018-03-06 09:50:00,181.84,181.96,181.52,181.53,18062.0,158.7111,158.8159,158.4318,158.4406,18062.0
2018-03-06 10:00:00,181.59,181.67,180.81,181.02,28471.0,158.4929,158.5627,157.8121,157.9954,28471.0
2018-03-06 10:10:00,180.96,181.79,180.92,181.74,12221.0,157.9431,158.6675,157.9081,158.6238,12221.0
2018-03-06 10:20:00,181.75,181.97,181.27,181.76,11861.0,158.6326,158.8246,158.2136,158.6413,11861.0
2018-03-06 10:30:00,181.85,182.12,181.84,181.98,9618.0,158.7199,158.9555,158.7111,158.8333,9618.0
2018-03-06 10:40:00,181.96,182.11,181.44,181.46,11412.0,158.8159,158.9468,158.362,158.3795,11412.0
2018-03-06 10:50:00,181.38,181.5,180.83,180.91,16761.0,158.3096,158.4144,157.8296,157.8994,16761.0
2018-03-06 11:00:00,180.92,181.33,180.81,181.1,12129.0,157.9081,158.266,157.8121,158.0652,12129.0
2018-03-06 11:10:00,181.18,181.18,180.84,181.16,11156.0,158.1351,158.1351,157.8383,158.1176,11156.0
2018-03-06 11:20:00,181.09,181.09,180.31,180.43,8888.0,158.0565,158.0565,157.3757,157.4805,8888.0
2018-03-06 11:30:00,180.32,180.74,180.11,180.57,11700.0,157.3845,157.751,157.2012,157.6027,11700.0
2018-03-06 11:40:00,180.59,181.23,180.57,181.23,8149.0,157.6201,158.1787,157.6027,158.1787,8149.0
2018-03-06 11:50:00,181.21,181.21,180.8,181.08,19394.0,158.1613,158.1613,157.8034,158.0478,19394.0
2018-03-06 12:00:00,180.99,181.24,180.93,181.12,9222.0,157.9692,158.1874,157.9169,158.0827,9222.0
2018-03-06 12:10:00,181.2,181.47,181.14,181.18,11860.0,158.1525,158.3882,158.1002,158.1351,11860.0
2018-03-06 12:20:00,181.21,181.21,180.79,180.8,8777.0,158.1613,158.1613,157.7947,157.8034,8777.0
2018-03-06 12:30:00,180.77,181.13,180.75,180.93,7145.0,157.7772,158.0914,157.7598,157.9169,7145.0
2018-03-06 12:40:00,181.0,181.19,180.99,181.08,6532.0,157.978,158.1438,157.9692,158.0478,6532.0
2018-03-06 12:50:00,181.06,181.75,181.05,181.75,11492.0,158.0303,158.6326,158.0216,158.6326,11492.0
2018-03-06 13:00:00,181.71,181.9,181.66,181.66,13195.0,158.5977,158.7635,158.554,158.554,13195.0
2018-03-06 13:10:00,181.67,181.83,181.64,181.72,7486.0,158.5627,158.7024,158.5366,158.6064,7486.0
2018-03-06 13:20:00,181.74,182.05,181.66,181.89,7840.0,158.6238,158.8944,158.554,158.7548,7840.0
2018-03-06 13:30:00,181.95,182.06,181.7,181.81,11318.0,158.8071,158.9031,158.5889,158.6849,11318.0
2018-03-06 13:40:00,181.87,181.93,181.41,181.41,12189.0,158.7373,158.7897,158.3358,158.3358,12189.0
2018-03-06 13:50:00,181.47,181.57,181.43,181.56,9550.0,158.3882,158.4755,158.3533,158.4667,9550.0
2018-03-06 14:00:00,181.56,181.63,181.14,181.23,12081.0,158.4667,158.5278,158.1002,158.1787,12081.0
2018-03-06 14:10:00,181.26,181.36,180.92,181.06,5963.0,158.2049,158.2922,157.9081,158.0303,5963.0
2018-03-06 14:20:00,181.06,181.18,180.76,180.76,9600.0,158.0303,158.1351,157.7685,157.7685,9600.0
2018-03-06 14:30:00,180.97,181.62,180.76,181.57,6099.0,157.9518,158.5191,157.7685,158.4755,6099.0
2018-03-06 14:40:00,181.61,181.64,181.45,181.63,7414.0,158.5104,158.5366,158.3707,158.5278,7414.0
2018-03-06 14:50:00,181.63,181.66,181.33,181.43,6316.0,158.5278,158.554,158.266,158.3533,6316.0
2018-03-06 15:00:00,181.31,181.47,181.17,181.3,9936.0,158.2485,158.3882,158.1263,158.2398,9936.0
2018-03-06 15:10:00,181.22,181.29,180.97,181.15,11634.0,158.17,158.2311,157.9518,158.1089,11634.0
2018-03-06 15:20:00,181.15,181.54,181.15,181.43,11907.0,158.1089,158.4493,158.1089,158.3533,11907.0
2018-03-06 15:30:00,181.46,181.6,181.39,181.49,11159.0,158.3795,158.5016,158.3184,158.4056,11159.0
2018-03-06 15:40:00,181.49,181.56,181.15,181.28,26811.0,158.4056,158.4667,158.1089,158.2224,26811.0
2018-03-06 15:50:00,181.23,181.57,181.01,181.57,64539.0,158.1787,158.4755,157.9867,158.4755,64539.0
2018-03-07 09:30:00,179.34,181.3,178.37,180.12,12724.0,156.5291,158.2398,155.6825,157.2099,12724.0
2018-03-07 09:40:00,180.15,180.79,180.15,180.21,13122.0,157.2361,157.7947,157.2361,157.2884,13122.0
2018-03-07 09:50:00,180.31,180.72,180.15,180.72,12752.0,157.3757,157.7336,157.2361,157.7336,12752.0
2018-03-07 10:00:00,180.57,181.3,180.57,181.02,12060.0,157.6027,158.2398,157.6027,157.9954,12060.0
2018-03-07 10:10:00,181.14,181.58,180.78,181.11,11423.0,158.1002,158.4842,157.7859,158.074,11423.0
2018-03-07 10:20:00,181.2,181.76,181.2,181.61,4072.0,158.1525,158.6413,158.1525,158.5104,4072.0
2018-03-07 10:30:00,181.48,182.01,181.4,181.91,7660.0,158.3969,158.8595,158.3271,158.7722,7660.0
2018-03-07 10:40:00,182.06,182.25,181.78,182.05,7285.0,158.9031,159.069,158.6588,158.8944,7285.0
2018-03-07 10:50:00,182.04,182.2,181.45,181.61,6110.0,158.8857,159.0253,158.3707,158.5104,6110.0
2018-03-07 11:00:00,181.44,181.55,181.03,181.28,4719.0,158.362,158.458,158.0042,158.2224,4719.0
2018-03-07 11:10:00,181.46,181.46,181.15,181.21,4472.0,158.3795,158.3795,158.1089,158.1613,4472.0
2018-03-07 11:20:00,181.2,181.2,180.56,180.64,11826.0,158.1525,158.1525,157.5939,157.6638,11826.0
2018-03-07 11:30:00,180.72,181.43,180.69,181.43,5231.0,157.7336,158.3533,157.7074,158.3533,5231.0
2018-03-07 11:40:00,181.46,181.64,181.3,181.33,5320.0,158.3795,158.5366,158.2398,158.266,5320.0
2018-03-07 11:50:00,181.14,181.14,180.3,180.44,3285.0,158.1002,158.1002,157.367,157.4892,3285.0
2018-03-07 12:00:00,180.39,180.54,180.16,180.49,4750.0,157.4456,157.5765,157.2448,157.5328,4750.0
2018-03-07 12:10:00,180.46,180.46,180.0,180.32,4785.0,157.5067,157.5067,157.1052,157.3845,4785.0
2018-03-07 12:20:00,180.35,180.56,180.18,180.18,8120.0,157.4106,157.5939,157.2623,157.2623,8120.0
2018-03-07 12:30:00,180.19,180.38,180.03,180.38,6122.0,157.271,157.4368,157.1313,157.4368,6122.0
2018-03-07 12:40:00,180.21,180.64,180.16,180.62,4496.0,157.2884,157.6638,157.2448,157.6463,4496.0
2018-03-07 12:50:00,180.57,180.72,180.45,180.72,4347.0,157.6027,157.7336,157.4979,157.7336,4347.0
2018-03-07 13:00:00,180.59,180.63,179.99,179.99,5876.0,157.6201,157.655,157.0964,157.0964,5876.0
2018-03-07 13:10:00,180.08,180.54,179.98,180.47,5450.0,157.175,157.5765,157.0877,157.5154,5450.0
2018-03-07 13:20:00,180.47,181.04,180.3,181.04,5996.0,157.5154,158.0129,157.367,158.0129,5996.0
2018-03-07 13:30:00,180.9,181.06,180.62,180.7,2250.0,157.8907,158.0303,157.6463,157.7161,2250.0
2018-03-07 13:40:00,180.72,180.72,180.38,180.51,11081.0,157.7336,157.7336,157.4368,157.5503,11081.0
2018-03-07 13:50:00,180.65,180.75,180.55,180.68,4064.0,157.6725,157.7598,157.5852,157.6987,4064.0
2018-03-07 14:00:00,180.69,180.85,180.51,180.84,9993.0,157.7074,157.847,157.5503,157.8383,9993.0
2018-03-07 14:10:00,180.94,181.25,180.94,181.19,5000.0,157.9256,158.1962,157.9256,158.1438,5000.0
2018-03-07 14:20:00,181.19,181.45,180.98,181.05,12637.0,158.1438,158.3707,157.9605,158.0216,12637.0
2018-03-07 14:30:00,180.98,181.51,180.98,181.44,10502.0,157.9605,158.4231,157.9605,158.362,10502.0
2018-03-07 14:40:00,181.49,181.54,181.28,181.5,8210.0,158.4056,158.4493,158.2224,158.4144,8210.0
2018-03-07 14:50:00,181.6,181.68,181.36,181.66,11392.0,158.5016,158.5715,158.2922,158.554,11392.0
2018-03-07 15:00:00,181.75,182.39,181.69,182.18,9127.0,158.6326,159.1912,158.5802,159.0079,9127.0
2018-03-07 15:10:00,182.13,183.12,181.84,182.3,161478.0,158.9642,159.8283,158.7111,159.1126,161478.0
2018-03-07 15:20:00,182.3,182.68,182.25,182.55,33542.0,159.1126,159.4443,159.069,159.3308,33542.0
2018-03-07 15:30:00,182.54,182.67,182.45,182.65,25257.0,159.3221,159.4356,159.2435,159.4181,25257.0
2018-03-07 15:40:00,182.65,182.76,182.33,182.33,25226.0,159.4181,159.5141,159.1388,159.1388,25226.0
2018-03-07 15:50:00,182.33,182.37,181.72,182.08,74521.0,159.1388,159.1737,158.6064,158.9206,74521.0
2018-03-08 09:30:00,182.76,183.36,182.39,182.66,14758.0,159.5141,160.0378,159.1912,159.4268,14758.0
2018-03-08 09:40:00,182.56,182.66,182.22,182.47,14693.0,159.3395,159.4268,159.0428,159.261,14693.0
2018-03-08 09:50:00,182.31,182.71,182.1,182.34,9676.0,159.1213,159.4705,158.9381,159.1475,9676.0
2018-03-08 10:00:00,182.33,182.55,181.45,181.63,11058.0,159.1388,159.3308,158.3707,158.5278,11058.0
2018-03-08 10:10:00,181.61,182.26,181.59,182.25,7586.0,158.5104,159.0777,158.4929,159.069,7586.0
2018-03-08 10:20:00,182.17,182.21,181.63,181.63,19782.0,158.9991,159.0341,158.5278,158.5278,19782.0
2018-03-08 10:30:00,181.67,182.03,181.43,181.44,5320.0,158.5627,158.877,158.3533,158.362,5320.0
2018-03-08 10:40:00,181.5,181.75,181.44,181.72,7820.0,158.4144,158.6326,158.362,158.6064,7820.0
2018-03-08 10:50:00,181.65,181.85,181.16,181.17,10255.0,158.5453,158.7199,158.1176,158.1263,10255.0
2018-03-08 11:00:00,181.26,181.37,181.11,181.23,8498.0,158.2049,158.3009,158.074,158.1787,8498.0
2018-03-08 11:10:00,181.4,182.07,181.4,182.01,10910.0,158.3271,158.9119,158.3271,158.8595,10910.0
2018-03-08 11:20:00,182.1,182.22,181.69,181.69,6464.0,158.9381,159.0428,158.5802,158.5802,6464.0
2018-03-08 11:30:00,181.69,181.82,181.46,181.75,7136.0,158.5802,158.6937,158.3795,158.6326,7136.0
2018-03-08 11:40:00,181.75,182.25,181.59,182.14,9189.0,158.6326,159.069,158.4929,158.973,9189.0
2018-03-08 11:50:00,182.13,182.31,181.75,182.07,22274.0,158.9642,159.1213,158.6326,158.9119,22274.0
2018-03-08 12:00:00,181.95,182.28,181.95,181.95,23213.0,158.8071,159.0952,158.8071,158.8071,23213.0
2018-03-08 12:10:00,181.94,182.24,181.84,182.03,12963.0,158.7984,159.0602,158.7111,158.877,12963.0
2018-03-08 12:20:00,182.03,182.44,182.03,182.44,25113.0,158.877,159.2348,158.877,159.2348,25113.0
2018-03-08 12:30:00,182.44,182.55,182.09,182.55,8315.0,159.2348,159.3308,158.9293,159.3308,8315.0
2018-03-08 12:40:00,182.47,182.72,182.32,182.52,6609.0,159.261,159.4792,159.1301,159.3046,6609.0
2018-03-08 12:50:00,182.48,182.78,182.37,182.62,6845.0,159.2697,159.5316,159.1737,159.3919,6845.0
2018-03-08 13:00:00,182.62,182.88,182.48,182.84,9959.0,159.3919,159.6188,159.2697,159.5839,9959.0
2018-03-08 13:10:00,182.77,182.94,182.4,182.63,7219.0,159.5228,159.6712,159.1999,159.4006,7219.0
2018-03-08 13:20:00,182.63,182.71,182.23,182.4,8349.0,159.4006,159.4705,159.0515,159.1999,8349.0
2018-03-08 13:30:00,182.34,182.59,182.29,182.47,7266.0,159.1475,159.3657,159.1039,159.261,7266.0
2018-03-08 13:40:00,182.43,182.72,182.43,182.59,7400.0,159.2261,159.4792,159.2261,159.3657,7400.0
2018-03-08 13:50:00,182.72,182.8,182.59,182.59,10492.0,159.4792,159.549,159.3657,159.3657,10492.0
2018-03-08 14:00:00,182.67,182.73,182.27,182.27,7373.0,159.4356,159.4879,159.0864,159.0864,7373.0
2018-03-08 14:10:00,182.34,182.44,182.18,182.33,7347.0,159.1475,159.2348,159.0079,159.1388,7347.0
2018-03-08 14:20:00,182.33,182.41,182.23,182.41,6377.0,159.1388,159.2086,159.0515,159.2086,6377.0
2018-03-08 14:30:00,182.29,182.75,182.27,182.75,11855.0,159.1039,159.5054,159.0864,159.5054,11855.0
2018-03-08 14:40:00,182.7,182.97,182.63,182.85,14300.0,159.4617,159.6974,159.4006,159.5927,14300.0
2018-03-08 14:50:00,182.89,183.16,182.88,183.04,12626.0,159.6276,159.8632,159.6188,159.7585,12626.0
2018-03-08 15:00:00,183.07,183.68,183.03,183.62,20279.0,159.7847,160.3171,159.7498,160.2647,20279.0
2018-03-08 15:10:00,183.53,184.14,183.53,184.13,10367.0,160.1862,160.7186,160.1862,160.7099,10367.0
2018-03-08 15:20:00,184.14,184.25,183.73,183.73,17650.0,160.7186,160.8146,160.3607,160.3607,17650.0
2018-03-08 15:30:00,183.76,183.94,183.37,183.66,19556.0,160.3869,160.544,160.0465,160.2996,19556.0
2018-03-08 15:40:00,183.41,183.6,183.1,183.43,59712.0,160.0814,160.2473,159.8109,160.0989,59712.0
2018-03-08 15:50:00,183.49,183.95,183.28,183.81,59649.0,160.1513,160.5527,159.968,160.4306,59649.0
2018-03-09 09:30:00,185.21,186.28,184.69,185.25,22161.0,161.6525,162.5864,161.1986,161.6874,22161.0
2018-03-09 09:40:00,185.18,185.35,184.92,185.23,20544.0,161.6263,161.7747,161.3994,161.6699,20544.0
2018-03-09 09:50:00,185.22,185.73,185.22,185.72,6900.0,161.6612,162.1063,161.6612,162.0976,6900.0
2018-03-09 10:00:00,185.86,186.35,185.86,186.27,9710.0,162.2198,162.6475,162.2198,162.5777,9710.0
2018-03-09 10:10:00,186.34,186.94,186.07,186.82,8482.0,162.6388,163.1624,162.4031,163.0577,8482.0
2018-03-09 10:20:00,186.83,187.12,186.74,187.07,22256.0,163.0664,163.3195,162.9879,163.2759,22256.0
2018-03-09 10:30:00,187.07,187.3,186.73,187.21,12363.0,163.2759,163.4766,162.9791,163.3981,12363.0
2018-03-09 10:40:00,187.29,188.17,187.29,188.12,19243.0,163.4679,164.236,163.4679,164.1923,19243.0
2018-03-09 10:50:00,188.26,188.41,188.09,188.36,11125.0,164.3145,164.4455,164.1662,164.4018,11125.0
2018-03-09 11:00:00,188.29,188.45,187.71,188.07,23897.0,164.3407,164.4804,163.8345,164.1487,23897.0
2018-03-09 11:10:00,188.07,188.92,188.0,188.81,19555.0,164.1487,164.8906,164.0876,164.7946,19555.0
2018-03-09 11:20:00,188.75,189.06,188.7,189.06,23273.0,164.7422,165.0128,164.6986,165.0128,23273.0
2018-03-09 11:30:00,188.96,189.12,188.58,188.75,12106.0,164.9255,165.0652,164.5938,164.7422,12106.0
2018-03-09 11:40:00,188.75,188.75,188.23,188.4,10135.0,164.7422,164.7422,164.2884,164.4367,10135.0
2018-03-09 11:50:00,188.35,188.56,188.08,188.21,14804.0,164.3931,164.5764,164.1574,164.2709,14804.0
2018-03-09 12:00:00,188.21,188.57,188.21,188.49,12271.0,164.2709,164.5851,164.2709,164.5153,12271.0
2018-03-09 12:10:00,188.58,188.83,188.53,188.67,5206.0,164.5938,164.812,164.5502,164.6724,5206.0
2018-03-09 12:20:00,188.65,188.79,188.52,188.67,7630.0,164.6549,164.7771,164.5415,164.6724,7630.0
2018-03-09 12:30:00,188.65,188.89,188.63,188.65,7037.0,164.6549,164.8644,164.6375,164.6549,7037.0
2018-03-09 12:40:00,188.6,188.86,188.47,188.86,7130.0,164.6113,164.8382,164.4978,164.8382,7130.0
2018-03-09 12:50:00,188.91,188.94,188.39,188.39,5664.0,164.8819,164.908,164.428,164.428,5664.0
2018-03-09 13:00:00,188.35,188.58,188.26,188.44,6486.0,164.3931,164.5938,164.3145,164.4716,6486.0
2018-03-09 13:10:00,188.39,188.59,188.35,188.47,4507.0,164.428,164.6026,164.3931,164.4978,4507.0
2018-03-09 13:20:00,188.42,188.87,188.32,188.58,6280.0,164.4542,164.847,164.3669,164.5938,6280.0
2018-03-09 13:30:00,188.57,188.74,188.46,188.64,5750.0,164.5851,164.7335,164.4891,164.6462,5750.0
2018-03-09 13:40:00,188.61,188.91,188.51,188.87,5707.0,164.62,164.8819,164.5327,164.847,5707.0
2018-03-09 13:50:00,188.89,188.89,188.59,188.66,5408.0,164.8644,164.8644,164.6026,164.6637,5408.0
2018-03-09 14:00:00,188.78,188.81,188.44,188.45,5190.0,164.7684,164.7946,164.4716,164.4804,5190.0
2018-03-09 14:10:00,188.53,188.74,188.42,188.44,9331.0,164.5502,164.7335,164.4542,164.4716,9331.0
2018-03-09 14:20:00,188.51,188.51,188.22,188.34,5217.0,164.5327,164.5327,164.2796,164.3844,5217.0
2018-03-09 14:30:00,188.41,188.51,188.26,188.47,8810.0,164.4455,164.5327,164.3145,164.4978,8810.0
2018-03-09 14:40:00,188.47,188.67,188.32,188.67,7253.0,164.4978,164.6724,164.3669,164.6724,7253.0
2018-03-09 14:50:00,188.6,188.67,188.48,188.67,6795.0,164.6113,164.6724,164.5066,164.6724,6795.0
2018-03-09 15:00:00,188.62,188.93,188.56,188.79,11116.0,164.6288,164.8993,164.5764,164.7771,11116.0
2018-03-09 15:10:00,188.81,188.89,188.58,188.73,8891.0,164.7946,164.8644,164.5938,164.7248,8891.0
2018-03-09 15:20:00,188.7,188.77,188.53,188.66,13597.0,164.6986,164.7597,164.5502,164.6637,13597.0
2018-03-09 15:30:00,188.74,189.03,188.74,188.95,14773.0,164.7335,164.9866,164.7335,164.9168,14773.0
2018-03-09 15:40:00,188.99,189.18,188.74,188.8,23843.0,164.9517,165.1175,164.7335,164.7859,23843.0
2018-03-09 15:50:00,188.81,189.19,188.81,189.12,64682.0,164.7946,165.1263,164.7946,165.0652,64682.0
2018-03-12 09:30:00,189.0,189.3,188.16,188.45,14059.0,164.9604,165.2223,164.2273,164.4804,14059.0
2018-03-12 09:40:00,188.56,188.56,187.78,187.98,9117.0,164.5764,164.5764,163.8956,164.0702,9117.0
2018-03-12 09:50:00,187.97,188.01,187.71,187.85,11009.0,164.0614,164.0963,163.8345,163.9567,11009.0
2018-03-12 10:00:00,187.93,188.26,187.8,188.19,14371.0,164.0265,164.3145,163.913,164.2534,14371.0
2018-03-12 10:10:00,188.19,188.53,188.1,188.35,22319.0,164.2534,164.5502,164.1749,164.3931,22319.0
2018-03-12 10:20:00,188.49,188.53,187.95,188.02,13512.0,164.5153,164.5502,164.044,164.1051,13512.0
2018-03-12 10:30:00,188.02,188.15,187.53,187.58,25922.0,164.1051,164.2185,163.6774,163.721,25922.0
2018-03-12 10:40:00,187.58,188.1,187.58,188.04,28210.0,163.721,164.1749,163.721,164.1225,28210.0
2018-03-12 10:50:00,188.17,188.23,187.25,187.47,23419.0,164.236,164.2884,163.433,163.625,23419.0
2018-03-12 11:00:00,187.36,187.65,186.99,187.09,13079.0,163.529,163.7821,163.2061,163.2934,13079.0
2018-03-12 11:10:00,187.09,187.09,186.63,187.02,7551.0,163.2934,163.2934,162.8919,163.2323,7551.0
2018-03-12 11:20:00,187.02,187.07,186.78,187.02,13885.0,163.2323,163.2759,163.0228,163.2323,13885.0
2018-03-12 11:30:00,186.96,187.47,186.88,187.22,14588.0,163.1799,163.625,163.1101,163.4068,14588.0
2018-03-12 11:40:00,187.45,187.57,187.01,187.01,12032.0,163.6076,163.7123,163.2235,163.2235,12032.0
2018-03-12 11:50:00,187.03,187.3,186.83,187.02,10832.0,163.241,163.4766,163.0664,163.2323,10832.0
2018-03-12 12:00:00,187.19,187.38,187.02,187.24,5180.0,163.3806,163.5465,163.2323,163.4243,5180.0
2018-03-12 12:10:00,187.17,187.35,186.97,187.3,7981.0,163.3632,163.5203,163.1886,163.4766,7981.0
2018-03-12 12:20:00,187.37,187.54,187.34,187.34,3750.0,163.5377,163.6861,163.5116,163.5116,3750.0
2018-03-12 12:30:00,187.32,187.51,187.08,187.17,5665.0,163.4941,163.6599,163.2846,163.3632,5665.0
2018-03-12 12:40:00,187.2,187.54,187.2,187.2,9892.0,163.3894,163.6861,163.3894,163.3894,9892.0
2018-03-12 12:50:00,187.22,187.36,187.2,187.22,8027.0,163.4068,163.529,163.3894,163.4068,8027.0
2018-03-12 13:00:00,187.22,187.52,187.19,187.31,5090.0,163.4068,163.6687,163.3806,163.4854,5090.0
2018-03-12 13:10:00,187.36,187.41,187.14,187.17,5097.0,163.529,163.5727,163.337,163.3632,5097.0
2018-03-12 13:20:00,187.23,187.32,187.15,187.25,3400.0,163.4155,163.4941,163.3457,163.433,3400.0
2018-03-12 13:30:00,187.28,187.37,187.17,187.27,7907.0,163.4592,163.5377,163.3632,163.4505,7907.0
2018-03-12 13:40:00,187.33,187.7,187.28,187.65,6050.0,163.5028,163.8258,163.4592,163.7821,6050.0
2018-03-12 13:50:00,187.66,187.67,187.24,187.4,7387.0,163.7909,163.7996,163.4243,163.5639,7387.0
2018-03-12 14:00:00,187.4,187.51,187.3,187.37,5962.0,163.5639,163.6599,163.4766,163.5377,5962.0
2018-03-12 14:10:00,187.32,187.4,186.73,186.81,10917.0,163.4941,163.5639,162.9791,163.049,10917.0
2018-03-12 14:20:00,186.8,186.96,186.71,186.83,5300.0,163.0402,163.1799,162.9617,163.0664,5300.0
2018-03-12 14:30:00,186.78,186.82,186.58,186.82,5855.0,163.0228,163.0577,162.8482,163.0577,5855.0
2018-03-12 14:40:00,186.79,186.84,186.68,186.82,18751.0,163.0315,163.0752,162.9355,163.0577,18751.0
2018-03-12 14:50:00,186.83,186.95,186.69,186.85,8130.0,163.0664,163.1712,162.9442,163.0839,8130.0
2018-03-12 15:00:00,186.91,187.29,186.87,187.27,10133.0,163.1363,163.4679,163.1013,163.4505,10133.0
2018-03-12 15:10:00,187.25,187.49,187.13,187.18,14273.0,163.433,163.6425,163.3283,163.3719,14273.0
2018-03-12 15:20:00,187.2,187.74,187.2,187.69,15967.0,163.3894,163.8607,163.3894,163.817,15967.0
2018-03-12 15:30:00,187.64,188.13,187.64,187.91,19991.0,163.7734,164.2011,163.7734,164.0091,19991.0
2018-03-12 15:40:00,188.0,188.46,187.95,188.36,25620.0,164.0876,164.4891,164.044,164.4018,25620.0
2018-03-12 15:50:00,188.31,188.38,187.82,187.82,61499.0,164.3582,164.4193,163.9305,163.9305,61499.0
2018-03-13 09:30:00,188.59,188.59,187.53,187.93,11954.0,164.6026,164.6026,163.6774,164.0265,11954.0
2018-03-13 09:40:00,188.09,189.05,188.08,188.95,8197.0,164.1662,165.0041,164.1574,164.9168,8197.0
2018-03-13 09:50:00,189.02,189.03,188.34,188.34,6600.0,164.9779,164.9866,164.3844,164.3844,6600.0
2018-03-13 10:00:00,188.38,188.46,188.13,188.43,15154.0,164.4193,164.4891,164.2011,164.4629,15154.0
2018-03-13 10:10:00,188.45,188.68,188.26,188.68,8375.0,164.4804,164.6811,164.3145,164.6811,8375.0
2018-03-13 10:20:00,188.7,188.78,188.46,188.46,4400.0,164.6986,164.7684,164.4891,164.4891,4400.0
2018-03-13 10:30:00,188.45,188.51,187.96,188.05,7296.0,164.4804,164.5327,164.0527,164.1313,7296.0
2018-03-13 10:40:00,188.11,188.15,187.95,188.1,5350.0,164.1836,164.2185,164.044,164.1749,5350.0
2018-03-13 10:50:00,188.06,188.27,187.82,187.86,13438.0,164.14,164.3233,163.9305,163.9654,13438.0
2018-03-13 11:00:00,187.72,187.73,187.2,187.33,5613.0,163.8432,163.852,163.3894,163.5028,5613.0
2018-03-13 11:10:00,187.3,187.37,187.04,187.32,7022.0,163.4766,163.5377,163.2497,163.4941,7022.0
2018-03-13 11:20:00,187.36,187.5,186.85,186.98,34436.0,163.529,163.6512,163.0839,163.1973,34436.0
2018-03-13 11:30:00,187.06,187.23,186.69,186.85,21431.0,163.2672,163.4155,162.9442,163.0839,21431.0
2018-03-13 11:40:00,186.82,187.05,186.82,187.02,4560.0,163.0577,163.2584,163.0577,163.2323,4560.0
2018-03-13 11:50:00,187.04,187.1,186.67,186.98,8958.0,163.2497,163.3021,162.9268,163.1973,8958.0
2018-03-13 12:00:00,186.97,186.97,186.03,186.22,23141.0,163.1886,163.1886,162.3682,162.534,23141.0
2018-03-13 12:10:00,186.14,186.56,186.04,186.43,13363.0,162.4642,162.8308,162.3769,162.7173,13363.0
2018-03-13 12:20:00,186.49,186.6,186.22,186.59,7807.0,162.7697,162.8657,162.534,162.857,7807.0
2018-03-13 12:30:00,186.72,186.82,186.64,186.71,5106.0,162.9704,163.0577,162.9006,162.9617,5106.0
2018-03-13 12:40:00,186.72,186.87,186.48,186.86,11348.0,162.9704,163.1013,162.7609,163.0926,11348.0
2018-03-13 12:50:00,186.87,186.95,186.79,186.95,5237.0,163.1013,163.1712,163.0315,163.1712,5237.0
2018-03-13 13:00:00,186.88,187.13,186.87,186.95,8306.0,163.1101,163.3283,163.1013,163.1712,8306.0
2018-03-13 13:10:00,186.99,187.09,186.87,187.05,6117.0,163.2061,163.2934,163.1013,163.2584,6117.0
2018-03-13 13:20:00,186.98,187.03,186.88,186.91,4656.0,163.1973,163.241,163.1101,163.1363,4656.0
2018-03-13 13:30:00,186.91,187.02,186.82,186.94,8000.0,163.1363,163.2323,163.0577,163.1624,8000.0
2018-03-13 13:40:00,186.9,187.0,186.39,186.39,9224.0,163.1275,163.2148,162.6824,162.6824,9224.0
2018-03-13 13:50:00,186.36,186.46,185.98,185.98,9842.0,162.6562,162.7435,162.3245,162.3245,9842.0
2018-03-13 14:00:00,185.99,186.32,185.99,186.18,6992.0,162.3333,162.6213,162.3333,162.4991,6992.0
2018-03-13 14:10:00,186.11,186.13,185.63,185.77,14180.0,162.438,162.4555,162.0191,162.1413,14180.0
2018-03-13 14:20:00,185.82,185.9,185.76,185.79,10764.0,162.1849,162.2547,162.1325,162.1587,10764.0
2018-03-13 14:30:00,185.78,186.17,185.77,185.77,9521.0,162.15,162.4904,162.1413,162.1413,9521.0
2018-03-13 14:40:00,185.75,185.83,185.11,185.11,14381.0,162.1238,162.1936,161.5652,161.5652,14381.0
2018-03-13 14:50:00,185.1,185.36,185.01,185.36,11589.0,161.5565,161.7834,161.4779,161.7834,11589.0
2018-03-13 15:00:00,185.4,185.51,184.97,185.26,24642.0,161.8183,161.9143,161.443,161.6961,24642.0
2018-03-13 15:10:00,185.22,185.37,185.1,185.13,24409.0,161.6612,161.7921,161.5565,161.5827,24409.0
2018-03-13 15:20:00,185.23,185.23,184.92,184.97,35061.0,161.6699,161.6699,161.3994,161.443,35061.0
2018-03-13 15:30:00,184.95,185.44,184.95,185.01,22303.0,161.4256,161.8532,161.4256,161.4779,22303.0
2018-03-13 15:40:00,184.97,185.23,184.83,184.96,41485.0,161.443,161.6699,161.3208,161.4343,41485.0
2018-03-13 15:50:00,185.03,185.54,185.03,185.42,59985.0,161.4954,161.9405,161.4954,161.8358,59985.0
2018-03-14 09:30:00,186.77,187.05,184.84,184.88,10854.0,163.0141,163.2584,161.3295,161.3645,10854.0
2018-03-14 09:40:00,184.72,185.16,184.69,184.93,7012.0,161.2248,161.6088,161.1986,161.4081,7012.0
2018-03-14 09:50:00,184.88,185.26,184.11,184.2,9132.0,161.3645,161.6961,160.6924,160.7709,9132.0
2018-03-14 10:00:00,184.33,184.91,184.21,184.59,15024.0,160.8844,161.3906,160.7797,161.1113,15024.0
2018-03-14 10:10:00,184.57,184.58,183.87,184.15,11783.0,161.0939,161.1026,160.4829,160.7273,11783.0
2018-03-14 10:20:00,183.99,184.47,183.98,184.32,6270.0,160.5877,161.0066,160.5789,160.8757,6270.0
2018-03-14 10:30:00,184.45,184.57,184.0,184.2,10049.0,160.9891,161.0939,160.5964,160.7709,10049.0
2018-03-14 10:40:00,184.39,184.59,184.11,184.59,4331.0,160.9368,161.1113,160.6924,161.1113,4331.0
2018-03-14 10:50:00,184.64,184.81,184.39,184.55,7927.0,161.155,161.3034,160.9368,161.0764,7927.0
2018-03-14 11:00:00,184.59,184.65,184.36,184.5,4949.0,161.1113,161.1637,160.9106,161.0328,4949.0
2018-03-14 11:10:00,184.67,184.73,184.41,184.49,7144.0,161.1812,161.2335,160.9542,161.0241,7144.0
2018-03-14 11:20:00,184.5,184.76,184.4,184.72,16670.0,161.0328,161.2597,160.9455,161.2248,16670.0
2018-03-14 11:30:00,184.67,184.72,184.27,184.44,58769.0,161.1812,161.2248,160.832,160.9804,58769.0
2018-03-14 11:40:00,184.32,184.32,184.0,184.04,10677.0,160.8757,160.8757,160.5964,160.6313,10677.0
2018-03-14 11:50:00,183.94,184.38,183.94,184.2,8567.0,160.544,160.9281,160.544,160.7709,8567.0
2018-03-14 12:00:00,184.22,184.31,183.72,183.82,6808.0,160.7884,160.867,160.352,160.4393,6808.0
2018-03-14 12:10:00,183.72,183.96,183.72,183.95,5539.0,160.352,160.5615,160.352,160.5527,5539.0
2018-03-14 12:20:00,184.01,184.01,183.65,183.93,5955.0,160.6051,160.6051,160.2909,160.5353,5955.0
2018-03-14 12:30:00,183.99,184.5,183.96,184.16,4972.0,160.5877,161.0328,160.5615,160.736,4972.0
2018-03-14 12:40:00,184.24,184.92,184.24,184.54,12636.0,160.8059,161.3994,160.8059,161.0677,12636.0
2018-03-14 12:50:00,184.47,184.81,184.44,184.46,3400.0,161.0066,161.3034,160.9804,160.9979,3400.0
2018-03-14 13:00:00,184.46,184.51,184.06,184.37,4000.0,160.9979,161.0415,160.6488,160.9193,4000.0
2018-03-14 13:10:00,184.2,184.24,183.96,184.18,4800.0,160.7709,160.8059,160.5615,160.7535,4800.0
2018-03-14 13:20:00,184.18,184.44,184.11,184.14,8950.0,160.7535,160.9804,160.6924,160.7186,8950.0
2018-03-14 13:30:00,184.17,184.35,184.07,184.35,4919.0,160.7448,160.9019,160.6575,160.9019,4919.0
2018-03-14 13:40:00,184.37,184.56,184.32,184.56,3951.0,160.9193,161.0852,160.8757,161.0852,3951.0
2018-03-14 13:50:00,184.49,185.03,184.49,184.9,12387.0,161.0241,161.4954,161.0241,161.3819,12387.0
2018-03-14 14:00:00,184.86,184.89,184.58,184.75,10300.0,161.347,161.3732,161.1026,161.251,10300.0
2018-03-14 14:10:00,184.65,184.65,184.35,184.35,5325.0,161.1637,161.1637,160.9019,160.9019,5325.0
2018-03-14 14:20:00,184.35,184.48,184.3,184.45,7300.0,160.9019,161.0153,160.8582,160.9891,7300.0
2018-03-14 14:30:00,184.44,184.46,183.62,183.64,5062.0,160.9804,160.9979,160.2647,160.2822,5062.0
2018-03-14 14:40:00,183.7,183.79,183.15,183.3,8435.0,160.3345,160.4131,159.8545,159.9854,8435.0
2018-03-14 14:50:00,183.35,184.04,183.28,183.81,10583.0,160.0291,160.6313,159.968,160.4306,10583.0
2018-03-14 15:00:00,183.78,183.87,183.59,183.63,5301.0,160.4044,160.4829,160.2385,160.2734,5301.0
2018-03-14 15:10:00,183.52,183.52,183.06,183.23,11925.0,160.1774,160.1774,159.7759,159.9243,11925.0
2018-03-14 15:20:00,183.16,183.71,183.11,183.57,14007.0,159.8632,160.3433,159.8196,160.2211,14007.0
2018-03-14 15:30:00,183.54,183.57,183.13,183.42,20478.0,160.1949,160.2211,159.837,160.0902,20478.0
2018-03-14 15:40:00,183.4,183.89,183.31,183.7,35755.0,160.0727,160.5004,159.9941,160.3345,35755.0
2018-03-14 15:50:00,183.67,183.68,183.3,183.4,53370.0,160.3084,160.3171,159.9854,160.0727,53370.0
2018-03-15 09:30:00,183.78,184.11,182.38,182.43,16522.0,160.4044,160.6924,159.1824,159.2261,16522.0
2018-03-15 09:40:00,182.38,182.38,181.93,182.21,10932.0,159.1824,159.1824,158.7897,159.0341,10932.0
2018-03-15 09:50:00,182.13,182.53,181.99,182.4,6754.0,158.9642,159.3134,158.842,159.1999,6754.0
2018-03-15 10:00:00,182.4,182.61,182.13,182.57,15094.0,159.1999,159.3832,158.9642,159.3483,15094.0
2018-03-15 10:10:00,182.69,182.76,182.0,182.0,12708.0,159.453,159.5141,158.8508,158.8508,12708.0
2018-03-15 10:20:00,181.99,181.99,181.49,181.9,12499.0,158.842,158.842,158.4056,158.7635,12499.0
2018-03-15 10:30:00,181.86,181.99,181.53,181.55,16467.0,158.7286,158.842,158.4406,158.458,16467.0
2018-03-15 10:40:00,181.55,181.93,181.4,181.72,24781.0,158.458,158.7897,158.3271,158.6064,24781.0
2018-03-15 10:50:00,181.72,182.35,181.64,182.33,13309.0,158.6064,159.1563,158.5366,159.1388,13309.0
2018-03-15 11:00:00,182.34,182.78,182.33,182.63,7571.0,159.1475,159.5316,159.1388,159.4006,7571.0
2018-03-15 11:10:00,182.61,182.9,182.55,182.7,10251.0,159.3832,159.6363,159.3308,159.4617,10251.0
2018-03-15 11:20:00,182.77,182.95,182.77,182.79,10378.0,159.5228,159.6799,159.5228,159.5403,10378.0
2018-03-15 11:30:00,182.84,183.09,182.59,182.62,10748.0,159.5839,159.8021,159.3657,159.3919,10748.0
2018-03-15 11:40:00,182.67,183.01,182.49,183.0,11769.0,159.4356,159.7323,159.2784,159.7236,11769.0
2018-03-15 11:50:00,182.98,183.02,182.52,182.96,8621.0,159.7061,159.741,159.3046,159.6887,8621.0
2018-03-15 12:00:00,182.96,183.06,182.76,183.02,10349.0,159.6887,159.7759,159.5141,159.741,10349.0
2018-03-15 12:10:00,182.9,182.96,182.5,182.61,7550.0,159.6363,159.6887,159.2872,159.3832,7550.0
2018-03-15 12:20:00,182.59,182.67,182.34,182.34,7681.0,159.3657,159.4356,159.1475,159.1475,7681.0
2018-03-15 12:30:00,182.43,182.43,182.18,182.31,7600.0,159.2261,159.2261,159.0079,159.1213,7600.0
2018-03-15 12:40:00,182.31,182.47,182.23,182.24,12455.0,159.1213,159.261,159.0515,159.0602,12455.0
2018-03-15 12:50:00,182.22,182.5,182.21,182.26,7480.0,159.0428,159.2872,159.0341,159.0777,7480.0
2018-03-15 13:00:00,182.3,182.4,182.24,182.36,5169.0,159.1126,159.1999,159.0602,159.165,5169.0
2018-03-15 13:10:00,182.35,182.36,181.83,181.84,6770.0,159.1563,159.165,158.7024,158.7111,6770.0
2018-03-15 13:20:00,181.87,182.05,181.85,181.96,7228.0,158.7373,158.8944,158.7199,158.8159,7228.0
2018-03-15 13:30:00,181.92,182.11,181.82,182.06,5930.0,158.7809,158.9468,158.6937,158.9031,5930.0
2018-03-15 13:40:00,182.01,182.07,181.71,181.76,14685.0,158.8595,158.9119,158.5977,158.6413,14685.0
2018-03-15 13:50:00,181.8,182.01,181.48,181.48,8043.0,158.6762,158.8595,158.3969,158.3969,8043.0
2018-03-15 14:00:00,181.46,182.04,181.31,182.03,9503.0,158.3795,158.8857,158.2485,158.877,9503.0
2018-03-15 14:10:00,182.14,182.5,182.07,182.35,11284.0,158.973,159.2872,158.9119,159.1563,11284.0
2018-03-15 14:20:00,182.38,182.42,182.0,182.13,17615.0,159.1824,159.2174,158.8508,158.9642,17615.0
2018-03-15 14:30:00,182.19,182.24,181.69,181.71,12442.0,159.0166,159.0602,158.5802,158.5977,12442.0
2018-03-15 14:40:00,181.7,181.8,181.44,181.56,7922.0,158.5889,158.6762,158.362,158.4667,7922.0
2018-03-15 14:50:00,181.53,181.77,181.46,181.77,16832.0,158.4406,158.65,158.3795,158.65,16832.0
2018-03-15 15:00:00,181.8,181.81,181.44,181.5,15388.0,158.6762,158.6849,158.362,158.4144,15388.0
2018-03-15 15:10:00,181.54,181.54,181.0,181.21,15756.0,158.4493,158.4493,157.978,158.1613,15756.0
2018-03-15 15:20:00,181.21,181.5,181.16,181.43,19828.0,158.1613,158.4144,158.1176,158.3533,19828.0
2018-03-15 15:30:00,181.48,181.78,181.4,181.74,18978.0,158.3969,158.6588,158.3271,158.6238,18978.0
2018-03-15 15:40:00,181.8,182.01,181.74,181.98,29306.0,158.6762,158.8595,158.6238,158.8333,29306.0
2018-03-15 15:50:00,181.96,181.98,181.54,181.74,70606.0,158.8159,158.8333,158.4493,158.6238,70606.0
2018-03-16 09:30:00,181.74,181.86,181.03,181.36,83973.0,158.6238,158.7286,158.0042,158.2922,83973.0
2018-03-16 09:40:00,181.45,181.99,181.45,181.85,5988.0,158.3707,158.842,158.3707,158.7199,5988.0
2018-03-16 09:50:00,181.84,182.02,181.71,181.96,4570.0,158.7111,158.8682,158.5977,158.8159,4570.0
2018-03-16 10:00:00,182.06,182.22,181.9,182.16,10350.0,158.9031,159.0428,158.7635,158.9904,10350.0
2018-03-16 10:10:00,182.16,182.57,182.11,182.28,9642.0,158.9904,159.3483,158.9468,159.0952,9642.0
2018-03-16 10:20:00,182.35,182.5,182.31,182.5,5867.0,159.1563,159.2872,159.1213,159.2872,5867.0
2018-03-16 10:30:00,182.56,182.83,182.5,182.73,6764.0,159.3395,159.5752,159.2872,159.4879,6764.0
2018-03-16 10:40:00,182.78,182.78,182.58,182.67,6178.0,159.5316,159.5316,159.357,159.4356,6178.0
2018-03-16 10:50:00,182.73,183.26,182.73,183.26,8403.0,159.4879,159.9505,159.4879,159.9505,8403.0
2018-03-16 11:00:00,183.24,183.49,183.14,183.33,9759.0,159.9331,160.1513,159.8458,160.0116,9759.0
2018-03-16 11:10:00,183.24,183.65,183.2,183.65,6839.0,159.9331,160.2909,159.8981,160.2909,6839.0
2018-03-16 11:20:00,183.71,184.02,183.68,183.95,6335.0,160.3433,160.6138,160.3171,160.5527,6335.0
2018-03-16 11:30:00,184.1,184.23,183.94,184.2,13219.0,160.6837,160.7971,160.544,160.7709,13219.0
2018-03-16 11:40:00,184.2,184.38,184.06,184.07,26325.0,160.7709,160.9281,160.6488,160.6575,26325.0
2018-03-16 11:50:00,184.04,184.26,184.03,184.16,16921.0,160.6313,160.8233,160.6226,160.736,16921.0
2018-03-16 12:00:00,184.11,184.12,183.76,183.91,8507.0,160.6924,160.7011,160.3869,160.5178,8507.0
2018-03-16 12:10:00,183.96,184.14,183.89,184.05,8797.0,160.5615,160.7186,160.5004,160.64,8797.0
2018-03-16 12:20:00,184.11,184.14,184.02,184.1,11731.0,160.6924,160.7186,160.6138,160.6837,11731.0
2018-03-16 12:30:00,184.09,184.37,184.06,184.21,8122.0,160.6749,160.9193,160.6488,160.7797,8122.0
2018-03-16 12:40:00,184.25,184.51,184.21,184.39,11836.0,160.8146,161.0415,160.7797,160.9368,11836.0
2018-03-16 12:50:00,184.38,184.43,184.28,184.41,7333.0,160.9281,160.9717,160.8408,160.9542,7333.0
2018-03-16 13:00:00,184.41,184.5,184.3,184.5,8110.0,160.9542,161.0328,160.8582,161.0328,8110.0
2018-03-16 13:10:00,184.53,184.58,184.41,184.41,8623.0,161.059,161.1026,160.9542,160.9542,8623.0
2018-03-16 13:20:00,184.4,184.56,184.34,184.34,7008.0,160.9455,161.0852,160.8931,160.8931,7008.0
2018-03-16 13:30:00,184.45,184.51,184.36,184.38,5518.0,160.9891,161.0415,160.9106,160.9281,5518.0
2018-03-16 13:40:00,184.34,184.37,183.76,183.85,5261.0,160.8931,160.9193,160.3869,160.4655,5261.0
2018-03-16 13:50:00,183.78,183.87,183.57,183.57,5507.0,160.4044,160.4829,160.2211,160.2211,5507.0
2018-03-16 14:00:00,183.67,183.92,183.67,183.92,5505.0,160.3084,160.5266,160.3084,160.5266,5505.0
2018-03-16 14:10:00,183.9,183.9,183.7,183.8,8163.0,160.5091,160.5091,160.3345,160.4218,8163.0
2018-03-16 14:20:00,183.74,184.09,183.72,184.08,9646.0,160.3695,160.6749,160.352,160.6662,9646.0
2018-03-16 14:30:00,184.11,184.21,184.03,184.18,7243.0,160.6924,160.7797,160.6226,160.7535,7243.0
2018-03-16 14:40:00,184.14,184.19,184.1,184.16,10561.0,160.7186,160.7622,160.6837,160.736,10561.0
2018-03-16 14:50:00,184.14,184.19,184.04,184.19,12643.0,160.7186,160.7622,160.6313,160.7622,12643.0
2018-03-16 15:00:00,184.13,184.14,183.97,183.97,8341.0,160.7099,160.7186,160.5702,160.5702,8341.0
2018-03-16 15:10:00,184.03,184.03,183.55,183.58,16933.0,160.6226,160.6226,160.2036,160.2298,16933.0
2018-03-16 15:20:00,183.55,184.03,183.51,184.03,15487.0,160.2036,160.6226,160.1687,160.6226,15487.0
2018-03-16 15:30:00,184.05,184.29,183.99,184.11,21622.0,160.64,160.8495,160.5877,160.6924,21622.0
2018-03-16 15:40:00,184.13,184.25,183.94,184.24,29374.0,160.7099,160.8146,160.544,160.8059,29374.0
2018-03-16 15:50:00,184.26,184.37,183.86,183.87,96926.0,160.8233,160.9193,160.4742,160.4829,96926.0
2018-03-19 09:30:00,183.46,183.82,182.57,183.15,9312.0,160.1251,160.4393,159.3483,159.8545,9312.0
2018-03-19 09:40:00,182.83,183.08,182.68,182.91,18028.0,159.5752,159.7934,159.4443,159.645,18028.0
2018-03-19 09:50:00,182.8,182.89,182.21,182.75,12568.0,159.549,159.6276,159.0341,159.5054,12568.0
2018-03-19 10:00:00,182.67,182.8,182.26,182.63,13304.0,159.4356,159.549,159.0777,159.4006,13304.0
2018-03-19 10:10:00,182.7,182.71,181.98,182.04,8287.0,159.4617,159.4705,158.8333,158.8857,8287.0
2018-03-19 10:20:00,182.09,182.42,181.92,182.39,5051.0,158.9293,159.2174,158.7809,159.1912,5051.0
2018-03-19 10:30:00,182.45,182.51,182.22,182.36,4550.0,159.2435,159.2959,159.0428,159.165,4550.0
2018-03-19 10:40:00,182.37,182.43,181.89,181.89,6024.0,159.1737,159.2261,158.7548,158.7548,6024.0
2018-03-19 10:50:00,181.83,181.87,181.43,181.53,5300.0,158.7024,158.7373,158.3533,158.4406,5300.0
2018-03-19 11:00:00,181.47,181.5,181.22,181.25,6700.0,158.3882,158.4144,158.17,158.1962,6700.0
2018-03-19 11:10:00,181.28,181.29,180.61,180.61,4632.0,158.2224,158.2311,157.6376,157.6376,4632.0
2018-03-19 11:20:00,180.73,181.2,180.66,181.18,5125.0,157.7423,158.1525,157.6812,158.1351,5125.0
2018-03-19 11:30:00,181.17,181.28,181.11,181.15,6720.0,158.1263,158.2224,158.074,158.1089,6720.0
2018-03-19 11:40:00,181.18,181.4,181.18,181.34,8950.0,158.1351,158.3271,158.1351,158.2747,8950.0
2018-03-19 11:50:00,181.29,181.34,181.16,181.32,23600.0,158.2311,158.2747,158.1176,158.2573,23600.0
2018-03-19 12:00:00,181.37,181.49,181.25,181.46,6052.0,158.3009,158.4056,158.1962,158.3795,6052.0
2018-03-19 12:10:00,181.43,181.49,181.29,181.41,5350.0,158.3533,158.4056,158.2311,158.3358,5350.0
2018-03-19 12:20:00,181.44,181.56,181.25,181.47,6341.0,158.362,158.4667,158.1962,158.3882,6341.0
2018-03-19 12:30:00,181.52,181.53,181.35,181.48,3453.0,158.4318,158.4406,158.2834,158.3969,3453.0
2018-03-19 12:40:00,181.47,181.51,181.1,181.23,9842.0,158.3882,158.4231,158.0652,158.1787,9842.0
2018-03-19 12:50:00,181.29,181.57,181.29,181.47,4399.0,158.2311,158.4755,158.2311,158.3882,4399.0
2018-03-19 13:00:00,181.54,181.55,180.97,181.08,10598.0,158.4493,158.458,157.9518,158.0478,10598.0
2018-03-19 13:10:00,181.05,181.63,181.05,181.62,12061.0,158.0216,158.5278,158.0216,158.5191,12061.0
2018-03-19 13:20:00,181.48,181.52,181.08,181.27,9421.0,158.3969,158.4318,158.0478,158.2136,9421.0
2018-03-19 13:30:00,181.26,181.34,181.0,181.2,7676.0,158.2049,158.2747,157.978,158.1525,7676.0
2018-03-19 13:40:00,181.31,181.73,181.13,181.73,5184.0,158.2485,158.6151,158.0914,158.6151,5184.0
2018-03-19 13:50:00,181.64,181.96,181.49,181.63,6515.0,158.5366,158.8159,158.4056,158.5278,6515.0
2018-03-19 14:00:00,181.62,181.83,181.52,181.59,5654.0,158.5191,158.7024,158.4318,158.4929,5654.0
2018-03-19 14:10:00,181.53,181.64,181.33,181.33,5901.0,158.4406,158.5366,158.266,158.266,5901.0
2018-03-19 14:20:00,181.37,181.37,180.98,181.28,4311.0,158.3009,158.3009,157.9605,158.2224,4311.0
2018-03-19 14:30:00,181.3,181.34,180.74,180.88,9084.0,158.2398,158.2747,157.751,157.8732,9084.0
2018-03-19 14:40:00,180.89,181.12,180.6,181.02,5094.0,157.882,158.0827,157.6288,157.9954,5094.0
2018-03-19 14:50:00,181.09,181.46,180.91,181.3,7857.0,158.0565,158.3795,157.8994,158.2398,7857.0
2018-03-19 15:00:00,181.34,181.38,181.02,181.07,6826.0,158.2747,158.3096,157.9954,158.0391,6826.0
2018-03-19 15:10:00,181.15,181.83,181.04,181.79,8093.0,158.1089,158.7024,158.0129,158.6675,8093.0
2018-03-19 15:20:00,181.77,181.84,181.52,181.55,8414.0,158.65,158.7111,158.4318,158.458,8414.0
2018-03-19 15:30:00,181.59,181.85,181.35,181.85,7587.0,158.4929,158.7199,158.2834,158.7199,7587.0
2018-03-19 15:40:00,181.84,182.15,181.64,181.92,15796.0,158.7111,158.9817,158.5366,158.7809,15796.0
2018-03-19 15:50:00,181.83,182.42,181.75,182.04,31142.0,158.7024,159.2174,158.6326,158.8857,31142.0
2018-03-20 09:30:00,182.96,183.24,182.18,183.14,15152.0,159.6887,159.9331,159.0079,159.8458,15152.0
2018-03-20 09:40:00,183.25,184.43,183.25,184.43,8745.0,159.9418,160.9717,159.9418,160.9717,8745.0
2018-03-20 09:50:00,184.33,184.59,184.0,184.11,7505.0,160.8844,161.1113,160.5964,160.6924,7505.0
2018-03-20 10:00:00,184.0,184.24,183.8,183.8,10689.0,160.5964,160.8059,160.4218,160.4218,10689.0
2018-03-20 10:10:00,183.83,184.0,183.57,184.0,5472.0,160.448,160.5964,160.2211,160.5964,5472.0
2018-03-20 10:20:00,183.92,184.23,183.91,184.16,4232.0,160.5266,160.7971,160.5178,160.736,4232.0
2018-03-20 10:30:00,184.28,184.34,183.85,184.03,6069.0,160.8408,160.8931,160.4655,160.6226,6069.0
2018-03-20 10:40:00,184.04,184.04,183.61,183.64,4010.0,160.6313,160.6313,160.256,160.2822,4010.0
2018-03-20 10:50:00,183.58,183.82,183.54,183.7,6967.0,160.2298,160.4393,160.1949,160.3345,6967.0
2018-03-20 11:00:00,183.79,183.94,183.67,183.71,5302.0,160.4131,160.544,160.3084,160.3433,5302.0
2018-03-20 11:10:00,183.83,183.83,183.64,183.68,4905.0,160.448,160.448,160.2822,160.3171,4905.0
2018-03-20 11:20:00,183.68,183.93,183.68,183.8,6100.0,160.3171,160.5353,160.3171,160.4218,6100.0
2018-03-20 11:30:00,183.78,183.78,183.34,183.34,5748.0,160.4044,160.4044,160.0203,160.0203,5748.0
2018-03-20 11:40:00,183.34,183.34,182.84,182.93,4000.0,160.0203,160.0203,159.5839,159.6625,4000.0
2018-03-20 11:50:00,182.89,183.32,182.78,183.32,4465.0,159.6276,160.0029,159.5316,160.0029,4465.0
2018-03-20 12:00:00,183.26,183.39,183.15,183.28,4302.0,159.9505,160.064,159.8545,159.968,4302.0
2018-03-20 12:10:00,183.26,183.62,183.24,183.24,4938.0,159.9505,160.2647,159.9331,159.9331,4938.0
2018-03-20 12:20:00,183.28,183.58,183.25,183.31,5820.0,159.968,160.2298,159.9418,159.9941,5820.0
2018-03-20 12:30:00,183.49,183.54,182.94,183.03,7013.0,160.1513,160.1949,159.6712,159.7498,7013.0
2018-03-20 12:40:00,183.03,183.23,183.03,183.04,4952.0,159.7498,159.9243,159.7498,159.7585,4952.0
2018-03-20 12:50:00,183.13,183.19,182.94,183.06,6204.0,159.837,159.8894,159.6712,159.7759,6204.0
2018-03-20 13:00:00,182.99,183.08,182.99,182.99,2400.0,159.7149,159.7934,159.7149,159.7149,2400.0
2018-03-20 13:10:00,182.97,182.97,182.67,182.67,3501.0,159.6974,159.6974,159.4356,159.4356,3501.0
2018-03-20 13:20:00,182.62,182.74,182.57,182.7,6062.0,159.3919,159.4966,159.3483,159.4617,6062.0
2018-03-20 13:30:00,182.76,182.84,182.54,182.55,3901.0,159.5141,159.5839,159.3221,159.3308,3901.0
2018-03-20 13:40:00,182.61,182.64,182.41,182.55,6801.0,159.3832,159.4094,159.2086,159.3308,6801.0
2018-03-20 13:50:00,182.56,182.61,182.37,182.38,5255.0,159.3395,159.3832,159.1737,159.1824,5255.0
2018-03-20 14:00:00,182.36,182.39,182.18,182.18,6581.0,159.165,159.1912,159.0079,159.0079,6581.0
2018-03-20 14:10:00,182.19,182.28,182.14,182.27,7261.0,159.0166,159.0952,158.973,159.0864,7261.0
2018-03-20 14:20:00,182.28,182.36,182.2,182.28,19943.0,159.0952,159.165,159.0253,159.0952,19943.0
2018-03-20 14:30:00,182.32,182.72,182.32,182.52,8686.0,159.1301,159.4792,159.1301,159.3046,8686.0
2018-03-20 14:40:00,182.55,182.76,182.49,182.56,7000.0,159.3308,159.5141,159.2784,159.3395,7000.0
2018-03-20 14:50:00,182.65,183.11,182.56,182.58,11474.0,159.4181,159.8196,159.3395,159.357,11474.0
2018-03-20 15:00:00,182.68,182.86,182.6,182.75,5914.0,159.4443,159.6014,159.3745,159.5054,5914.0
2018-03-20 15:10:00,182.75,182.95,182.47,182.47,9694.0,159.5054,159.6799,159.261,159.261,9694.0
2018-03-20 15:20:00,182.38,182.42,182.21,182.4,9492.0,159.1824,159.2174,159.0341,159.1999,9492.0
2018-03-20 15:30:00,182.33,182.63,182.2,182.51,14001.0,159.1388,159.4006,159.0253,159.2959,14001.0
2018-03-20 15:40:00,182.45,182.55,182.09,182.31,12512.0,159.2435,159.3308,158.9293,159.1213,12512.0
2018-03-20 15:50:00,182.27,182.35,182.12,182.21,34122.0,159.0864,159.1563,158.9555,159.0341,34122.0
2018-03-21 09:30:00,182.38,182.65,181.16,182.15,9672.0,159.1824,159.4181,158.1176,158.9817,9672.0
2018-03-21 09:40:00,182.16,183.04,182.05,182.58,8947.0,158.9904,159.7585,158.8944,159.357,8947.0
2018-03-21 09:50:00,182.57,182.57,182.39,182.5,2303.0,159.3483,159.3483,159.1912,159.2872,2303.0
2018-03-21 10:00:00,182.39,182.47,182.15,182.31,6735.0,159.1912,159.261,158.9817,159.1213,6735.0
2018-03-21 10:10:00,182.18,182.35,181.94,182.31,2533.0,159.0079,159.1563,158.7984,159.1213,2533.0
2018-03-21 10:20:00,182.31,182.42,182.01,182.01,6909.0,159.1213,159.2174,158.8595,158.8595,6909.0
2018-03-21 10:30:00,182.12,182.24,181.84,182.04,10290.0,158.9555,159.0602,158.7111,158.8857,10290.0
2018-03-21 10:40:00,182.17,182.55,182.09,182.28,4846.0,158.9991,159.3308,158.9293,159.0952,4846.0
2018-03-21 10:50:00,182.34,182.34,182.07,182.09,2887.0,159.1475,159.1475,158.9119,158.9293,2887.0
2018-03-21 11:00:00,182.17,182.4,182.07,182.33,6700.0,158.9991,159.1999,158.9119,159.1388,6700.0
2018-03-21 11:10:00,182.32,182.61,182.23,182.46,7938.0,159.1301,159.3832,159.0515,159.2523,7938.0
2018-03-21 11:20:00,182.56,182.64,182.42,182.6,4951.0,159.3395,159.4094,159.2174,159.3745,4951.0
2018-03-21 11:30:00,182.6,182.83,182.57,182.83,4000.0,159.3745,159.5752,159.3483,159.5752,4000.0
2018-03-21 11:40:00,182.85,183.09,182.85,183.07,3591.0,159.5927,159.8021,159.5927,159.7847,3591.0
2018-03-21 11:50:00,183.08,183.72,183.08,183.72,4200.0,159.7934,160.352,159.7934,160.352,4200.0
2018-03-21 12:00:00,183.57,183.67,183.42,183.62,5623.0,160.2211,160.3084,160.0902,160.2647,5623.0
2018-03-21 12:10:00,183.53,183.7,183.5,183.7,5162.0,160.1862,160.3345,160.16,160.3345,5162.0
2018-03-21 12:20:00,183.65,183.75,183.65,183.67,3600.0,160.2909,160.3782,160.2909,160.3084,3600.0
2018-03-21 12:30:00,183.6,183.69,183.48,183.63,6793.0,160.2473,160.3258,160.1425,160.2734,6793.0
2018-03-21 12:40:00,183.77,183.79,183.66,183.71,2500.0,160.3956,160.4131,160.2996,160.3433,2500.0
2018-03-21 12:50:00,183.72,183.76,183.65,183.73,8308.0,160.352,160.3869,160.2909,160.3607,8308.0
2018-03-21 13:00:00,183.74,183.74,183.08,183.08,6412.0,160.3695,160.3695,159.7934,159.7934,6412.0
2018-03-21 13:10:00,183.06,183.08,182.97,183.03,2208.0,159.7759,159.7934,159.6974,159.7498,2208.0
2018-03-21 13:20:00,183.02,183.16,183.0,183.0,4996.0,159.741,159.8632,159.7236,159.7236,4996.0
2018-03-21 13:30:00,183.04,183.11,182.85,182.85,3739.0,159.7585,159.8196,159.5927,159.5927,3739.0
2018-03-21 13:40:00,182.84,183.07,182.73,182.96,3515.0,159.5839,159.7847,159.4879,159.6887,3515.0
2018-03-21 13:50:00,182.93,183.15,182.93,182.95,5142.0,159.6625,159.8545,159.6625,159.6799,5142.0
2018-03-21 14:00:00,183.0,183.61,182.56,183.61,13901.0,159.7236,160.256,159.3395,160.256,13901.0
2018-03-21 14:10:00,183.47,183.85,183.31,183.48,19206.0,160.1338,160.4655,159.9941,160.1425,19206.0
2018-03-21 14:20:00,183.45,183.45,182.66,182.97,7305.0,160.1163,160.1163,159.4268,159.6974,7305.0
2018-03-21 14:30:00,183.04,183.07,182.37,182.38,12286.0,159.7585,159.7847,159.1737,159.1824,12286.0
2018-03-21 14:40:00,182.45,182.74,182.01,182.01,12153.0,159.2435,159.4966,158.8595,158.8595,12153.0
2018-03-21 14:50:00,181.99,182.24,181.73,182.18,12529.0,158.842,159.0602,158.6151,159.0079,12529.0
2018-03-21 15:00:00,182.15,182.82,182.15,182.81,8221.0,158.9817,159.5665,158.9817,159.5577,8221.0
2018-03-21 15:10:00,182.8,183.5,182.64,183.0,13721.0,159.549,160.16,159.4094,159.7236,13721.0
2018-03-21 15:20:00,182.92,183.17,182.06,182.22,22404.0,159.6538,159.872,158.9031,159.0428,22404.0
2018-03-21 15:30:00,182.23,182.64,182.04,182.39,16991.0,159.0515,159.4094,158.8857,159.1912,16991.0
2018-03-21 15:40:00,182.26,182.48,181.98,182.21,19274.0,159.0777,159.2697,158.8333,159.0341,19274.0
2018-03-21 15:50:00,182.16,182.18,181.37,181.42,53105.0,158.9904,159.0079,158.3009,158.3445,53105.0
2018-03-22 09:30:00,179.06,179.44,177.57,179.44,20478.0,156.2847,156.6164,154.9842,156.6164,20478.0
2018-03-22 09:40:00,179.5,180.26,179.32,180.18,13923.0,156.6688,157.3321,156.5117,157.2623,13923.0
2018-03-22 09:50:00,180.18,180.51,179.74,179.82,19838.0,157.2623,157.5503,156.8782,156.9481,19838.0
2018-03-22 10:00:00,179.79,180.37,179.73,180.25,15057.0,156.9219,157.4281,156.8695,157.3234,15057.0
2018-03-22 10:10:00,180.37,181.26,180.34,180.98,6721.0,157.4281,158.2049,157.4019,157.9605,6721.0
2018-03-22 10:20:00,180.86,180.87,180.43,180.52,10530.0,157.8558,157.8645,157.4805,157.559,10530.0
2018-03-22 10:30:00,180.42,180.66,180.37,180.55,21652.0,157.4717,157.6812,157.4281,157.5852,21652.0
2018-03-22 10:40:00,180.52,180.57,179.9,179.96,22016.0,157.559,157.6027,157.0179,157.0702,22016.0
2018-03-22 10:50:00,179.96,180.0,179.41,179.63,12208.0,157.0702,157.1052,156.5902,156.7822,12208.0
2018-03-22 11:00:00,179.68,179.96,179.43,179.46,10912.0,156.8259,157.0702,156.6077,156.6338,10912.0
2018-03-22 11:10:00,179.53,179.58,179.11,179.29,6560.0,156.6949,156.7386,156.3284,156.4855,6560.0
2018-03-22 11:20:00,179.25,179.25,178.7,179.05,7507.0,156.4506,156.4506,155.9705,156.276,7507.0
2018-03-22 11:30:00,179.05,179.16,178.56,178.62,6675.0,156.276,156.372,155.8483,155.9007,6675.0
2018-03-22 11:40:00,178.63,178.83,178.32,178.66,8678.0,155.9094,156.084,155.6388,155.9356,8678.0
2018-03-22 11:50:00,178.56,178.98,178.52,178.54,6570.0,155.8483,156.2149,155.8134,155.8309,6570.0
2018-03-22 12:00:00,178.51,178.77,178.21,178.58,9502.0,155.8047,156.0316,155.5428,155.8658,9502.0
2018-03-22 12:10:00,178.72,179.75,178.72,179.35,20717.0,155.988,156.887,155.988,156.5378,20717.0
2018-03-22 12:20:00,179.42,179.89,179.15,179.87,14465.0,156.5989,157.0092,156.3633,156.9917,14465.0
2018-03-22 12:30:00,179.87,180.08,179.55,179.82,7713.0,156.9917,157.175,156.7124,156.9481,7713.0
2018-03-22 12:40:00,179.74,179.85,179.35,179.63,6651.0,156.8782,156.9742,156.5378,156.7822,6651.0
2018-03-22 12:50:00,179.73,179.93,179.59,179.62,5876.0,156.8695,157.0441,156.7473,156.7735,5876.0
2018-03-22 13:00:00,179.38,179.38,179.11,179.34,6200.0,156.564,156.564,156.3284,156.5291,6200.0
2018-03-22 13:10:00,179.45,179.68,179.37,179.54,5164.0,156.6251,156.8259,156.5553,156.7037,5164.0
2018-03-22 13:20:00,179.47,180.44,179.37,180.44,5404.0,156.6426,157.4892,156.5553,157.4892,5404.0
2018-03-22 13:30:00,180.43,180.53,180.09,180.33,7942.0,157.4805,157.5677,157.1837,157.3932,7942.0
2018-03-22 13:40:00,180.14,180.55,179.98,180.12,58737.0,157.2274,157.5852,157.0877,157.2099,58737.0
2018-03-22 13:50:00,180.06,180.18,179.81,179.86,11303.0,157.1575,157.2623,156.9393,156.983,11303.0
2018-03-22 14:00:00,179.89,180.02,179.64,179.64,9256.0,157.0092,157.1226,156.7909,156.7909,9256.0
2018-03-22 14:10:00,179.51,179.87,179.49,179.71,5767.0,156.6775,156.9917,156.66,156.852,5767.0
2018-03-22 14:20:00,179.67,179.72,178.93,178.93,5397.0,156.8171,156.8608,156.1713,156.1713,5397.0
2018-03-22 14:30:00,178.93,179.35,178.82,179.15,7947.0,156.1713,156.5378,156.0752,156.3633,7947.0
2018-03-22 14:40:00,179.19,179.45,179.09,179.3,4517.0,156.3982,156.6251,156.3109,156.4942,4517.0
2018-03-22 14:50:00,179.3,179.41,178.4,178.63,6189.0,156.4942,156.5902,155.7087,155.9094,6189.0
2018-03-22 15:00:00,178.6,179.05,178.32,178.48,13561.0,155.8832,156.276,155.6388,155.7785,13561.0
2018-03-22 15:10:00,178.51,178.55,177.68,177.82,9653.0,155.8047,155.8396,155.0802,155.2024,9653.0
2018-03-22 15:20:00,177.9,178.39,177.58,177.66,14847.0,155.2723,155.6999,154.993,155.0628,14847.0
2018-03-22 15:30:00,177.59,177.87,177.43,177.49,29643.0,155.0017,155.2461,154.862,154.9144,29643.0
2018-03-22 15:40:00,177.38,177.38,176.1,176.4,28441.0,154.8184,154.8184,153.7012,153.9631,28441.0
2018-03-22 15:50:00,176.55,176.8,175.79,175.99,99317.0,154.094,154.3122,153.4306,153.6052,99317.0
2018-03-23 09:30:00,176.4,176.92,173.8,176.74,32024.0,153.9631,154.4169,151.6938,154.2598,32024.0
2018-03-23 09:40:00,176.86,176.86,175.52,175.52,8800.0,154.3645,154.3645,153.195,153.195,8800.0
2018-03-23 09:50:00,175.59,176.24,175.55,175.63,14982.0,153.2561,153.8234,153.2212,153.291,14982.0
2018-03-23 10:00:00,175.67,176.16,175.4,175.72,21864.0,153.3259,153.7536,153.0902,153.3695,21864.0
2018-03-23 10:10:00,175.68,176.23,175.02,175.03,14189.0,153.3346,153.8147,152.7586,152.7673,14189.0
2018-03-23 10:20:00,175.05,176.03,174.89,175.92,6223.0,152.7848,153.6401,152.6451,153.5441,6223.0
2018-03-23 10:30:00,175.91,176.09,174.97,175.02,13048.0,153.5354,153.6925,152.7149,152.7586,13048.0
2018-03-23 10:40:00,175.05,175.35,174.92,175.0,11303.0,152.7848,153.0466,152.6713,152.7411,11303.0
2018-03-23 10:50:00,175.0,175.37,174.83,175.3,16277.0,152.7411,153.0641,152.5928,153.003,16277.0
2018-03-23 11:00:00,175.47,175.82,175.03,175.09,15314.0,153.1513,153.4568,152.7673,152.8197,15314.0
2018-03-23 11:10:00,175.15,175.15,174.79,174.82,27938.0,152.872,152.872,152.5578,152.584,27938.0
2018-03-23 11:20:00,174.91,175.13,174.82,174.97,8945.0,152.6626,152.8546,152.584,152.7149,8945.0
2018-03-23 11:30:00,174.84,174.94,174.37,174.37,7676.0,152.6015,152.6888,152.1913,152.1913,7676.0
2018-03-23 11:40:00,174.18,174.35,173.87,174.1,16316.0,152.0254,152.1738,151.7549,151.9556,16316.0
2018-03-23 11:50:00,173.96,173.96,173.47,173.47,17395.0,151.8334,151.8334,151.4057,151.4057,17395.0
2018-03-23 12:00:00,173.38,173.88,173.23,173.69,32938.0,151.3272,151.7636,151.1963,151.5978,32938.0
2018-03-23 12:10:00,173.58,173.76,172.98,172.98,17763.0,151.5017,151.6588,150.9781,150.9781,17763.0
2018-03-23 12:20:00,173.08,173.64,172.91,173.55,33008.0,151.0653,151.5541,150.917,151.4756,33008.0
2018-03-23 12:30:00,173.61,173.74,172.96,172.96,15412.0,151.5279,151.6414,150.9606,150.9606,15412.0
2018-03-23 12:40:00,173.04,173.1,172.47,172.66,25702.0,151.0304,151.0828,150.5329,150.6988,25702.0
2018-03-23 12:50:00,172.61,172.8,172.31,172.4,13297.0,150.6551,150.821,150.3933,150.4718,13297.0
2018-03-23 13:00:00,172.37,173.1,172.32,172.92,21375.0,150.4456,151.0828,150.402,150.9257,21375.0
2018-03-23 13:10:00,173.02,173.25,172.86,173.0,8359.0,151.013,151.2137,150.8733,150.9955,8359.0
2018-03-23 13:20:00,172.96,173.56,172.82,173.56,8030.0,150.9606,151.4843,150.8384,151.4843,8030.0
2018-03-23 13:30:00,173.57,173.64,173.38,173.43,3636.0,151.493,151.5541,151.3272,151.3708,3636.0
2018-03-23 13:40:00,173.36,173.74,173.36,173.66,15807.0,151.3097,151.6414,151.3097,151.5716,15807.0
2018-03-23 13:50:00,173.61,174.43,173.61,174.24,10363.0,151.5279,152.2436,151.5279,152.0778,10363.0
2018-03-23 14:00:00,174.34,174.44,173.7,173.86,8926.0,152.1651,152.2524,151.6065,151.7461,8926.0
2018-03-23 14:10:00,173.85,173.85,173.17,173.3,9745.0,151.7374,151.7374,151.1439,151.2574,9745.0
2018-03-23 14:20:00,173.4,173.65,173.14,173.57,23434.0,151.3446,151.5628,151.1177,151.493,23434.0
2018-03-23 14:30:00,173.6,173.74,173.39,173.44,12567.0,151.5192,151.6414,151.3359,151.3795,12567.0
2018-03-23 14:40:00,173.44,173.63,172.53,172.57,8406.0,151.3795,151.5454,150.5853,150.6202,8406.0
2018-03-23 14:50:00,172.54,172.61,171.55,171.76,22194.0,150.594,150.6551,149.7299,149.9132,22194.0
2018-03-23 15:00:00,171.59,171.81,171.07,171.22,49238.0,149.7649,149.9569,149.311,149.4419,49238.0
2018-03-23 15:10:00,171.21,172.14,171.21,171.75,20246.0,149.4332,150.2449,149.4332,149.9045,20246.0
2018-03-23 15:20:00,171.74,171.9,171.22,171.55,22994.0,149.8958,150.0354,149.4419,149.7299,22994.0
2018-03-23 15:30:00,171.52,171.59,170.87,171.1,37973.0,149.7038,149.7649,149.1364,149.3372,37973.0
2018-03-23 15:40:00,171.15,171.41,170.85,171.03,55495.0,149.3808,149.6078,149.119,149.2761,55495.0
2018-03-23 15:50:00,171.02,171.25,170.63,171.01,73745.0,149.2674,149.4681,148.927,149.2586,73745.0
2018-03-26 09:30:00,173.76,174.97,173.26,174.61,34929.0,151.6588,152.7149,151.2224,152.4007,34929.0
2018-03-26 09:40:00,174.33,174.68,173.19,173.5,15077.0,152.1563,152.4618,151.1613,151.4319,15077.0
2018-03-26 09:50:00,173.13,173.68,173.05,173.39,24072.0,151.109,151.589,151.0392,151.3359,24072.0
2018-03-26 10:00:00,173.39,174.05,173.39,173.73,58131.0,151.3359,151.912,151.3359,151.6327,58131.0
2018-03-26 10:10:00,173.73,173.85,173.28,173.76,14113.0,151.6327,151.7374,151.2399,151.6588,14113.0
2018-03-26 10:20:00,173.8,174.02,173.5,173.56,23188.0,151.6938,151.8858,151.4319,151.4843,23188.0
2018-03-26 10:30:00,173.61,173.81,173.38,173.69,30190.0,151.5279,151.7025,151.3272,151.5978,30190.0
2018-03-26 10:40:00,173.72,174.12,173.58,174.03,35515.0,151.6239,151.9731,151.5017,151.8945,35515.0
2018-03-26 10:50:00,174.0,174.24,173.83,173.91,25960.0,151.8683,152.0778,151.7199,151.7898,25960.0
2018-03-26 11:00:00,173.88,174.21,172.86,172.94,17930.0,151.7636,152.0516,150.8733,150.9431,17930.0
2018-03-26 11:10:00,172.82,173.45,172.76,172.99,13518.0,150.8384,151.3883,150.786,150.9868,13518.0
2018-03-26 11:20:00,172.83,173.71,172.74,173.37,14632.0,150.8471,151.6152,150.7686,151.3185,14632.0
2018-03-26 11:30:00,173.22,174.14,173.2,174.07,12774.0,151.1875,151.9905,151.1701,151.9294,12774.0
2018-03-26 11:40:00,174.28,174.37,174.09,174.34,7078.0,152.1127,152.1913,151.9469,152.1651,7078.0
2018-03-26 11:50:00,174.21,174.88,174.18,174.48,13287.0,152.0516,152.6364,152.0254,152.2873,13287.0
2018-03-26 12:00:00,174.48,174.72,174.1,174.72,11403.0,152.2873,152.4967,151.9556,152.4967,11403.0
2018-03-26 12:10:00,174.52,175.2,174.52,174.89,18746.0,152.3222,152.9157,152.3222,152.6451,18746.0
2018-03-26 12:20:00,174.79,175.22,174.67,174.68,14500.0,152.5578,152.9331,152.4531,152.4618,14500.0
2018-03-26 12:30:00,174.79,175.45,174.75,175.09,12045.0,152.5578,153.1339,152.5229,152.8197,12045.0
2018-03-26 12:40:00,175.09,175.52,174.7,174.78,43218.0,152.8197,153.195,152.4793,152.5491,43218.0
2018-03-26 12:50:00,174.69,174.96,174.45,174.79,9483.0,152.4706,152.7062,152.2611,152.5578,9483.0
2018-03-26 13:00:00,174.8,175.42,174.8,175.21,6873.0,152.5666,153.1077,152.5666,152.9244,6873.0
2018-03-26 13:10:00,175.25,175.82,175.23,175.55,7621.0,152.9593,153.4568,152.9419,153.2212,7621.0
2018-03-26 13:20:00,175.53,175.67,174.95,175.02,7806.0,153.2037,153.3259,152.6975,152.7586,7806.0
2018-03-26 13:30:00,175.06,175.64,174.95,175.54,22200.0,152.7935,153.2997,152.6975,153.2124,22200.0
2018-03-26 13:40:00,175.7,175.73,175.41,175.67,10819.0,153.3521,153.3783,153.099,153.3259,10819.0
2018-03-26 13:50:00,175.63,175.82,175.45,175.82,11362.0,153.291,153.4568,153.1339,153.4568,11362.0
2018-03-26 14:00:00,175.85,176.54,175.85,176.44,20004.0,153.483,154.0852,153.483,153.998,20004.0
2018-03-26 14:10:00,176.48,177.0,176.48,177.0,12175.0,154.0329,154.4867,154.0329,154.4867,12175.0
2018-03-26 14:20:00,177.08,177.2,176.54,177.06,14691.0,154.5566,154.6613,154.0852,154.5391,14691.0
2018-03-26 14:30:00,177.09,177.3,176.71,176.75,12253.0,154.5653,154.7486,154.2336,154.2685,12253.0
2018-03-26 14:40:00,176.74,177.0,176.69,176.78,7582.0,154.2598,154.4867,154.2162,154.2947,7582.0
2018-03-26 14:50:00,176.83,177.45,176.83,177.1,13627.0,154.3384,154.8795,154.3384,154.574,13627.0
2018-03-26 15:00:00,177.08,177.57,177.03,177.57,10370.0,154.5566,154.9842,154.5129,154.9842,10370.0
2018-03-26 15:10:00,177.58,177.89,177.49,177.89,12958.0,154.993,155.2635,154.9144,155.2635,12958.0
2018-03-26 15:20:00,177.91,178.01,177.6,177.73,66518.0,155.281,155.3683,155.0104,155.1239,66518.0
2018-03-26 15:30:00,177.78,178.14,177.54,177.64,21044.0,155.1675,155.4817,154.9581,155.0453,21044.0
2018-03-26 15:40:00,177.63,177.71,177.43,177.57,29132.0,155.0366,155.1064,154.862,154.9842,29132.0
2018-03-26 15:50:00,177.6,177.6,176.79,177.06,106150.0,155.0104,155.0104,154.3035,154.5391,106150.0
2018-03-27 09:30:00,177.25,177.31,175.81,175.91,13047.0,154.7049,154.7573,153.4481,153.5354,13047.0
2018-03-27 09:40:00,175.88,176.4,175.5,175.5,22822.0,153.5092,153.9631,153.1775,153.1775,22822.0
2018-03-27 09:50:00,175.45,176.28,175.32,176.28,6352.0,153.1339,153.8583,153.0204,153.8583,6352.0
2018-03-27 10:00:00,176.47,176.47,174.71,175.0,33985.0,154.0242,154.0242,152.488,152.7411,33985.0
2018-03-27 10:10:00,174.89,174.97,174.3,174.79,29908.0,152.6451,152.7149,152.1302,152.5578,29908.0
2018-03-27 10:20:00,174.74,175.05,174.54,175.0,10749.0,152.5142,152.7848,152.3396,152.7411,10749.0
2018-03-27 10:30:00,174.96,174.96,174.54,174.89,13705.0,152.7062,152.7062,152.3396,152.6451,13705.0
2018-03-27 10:40:00,175.08,175.79,175.02,175.28,12421.0,152.811,153.4306,152.7586,152.9855,12421.0
2018-03-27 10:50:00,175.27,175.41,174.51,174.59,22011.0,152.9768,153.099,152.3135,152.3833,22011.0
2018-03-27 11:00:00,174.5,175.2,174.46,175.2,11557.0,152.3047,152.9157,152.2698,152.9157,11557.0
2018-03-27 11:10:00,175.03,175.44,174.94,175.32,14222.0,152.7673,153.1252,152.6888,153.0204,14222.0
2018-03-27 11:20:00,175.28,175.67,175.17,175.67,7477.0,152.9855,153.3259,152.8895,153.3259,7477.0
2018-03-27 11:30:00,175.73,176.08,175.73,176.07,3447.0,153.3783,153.6838,153.3783,153.675,3447.0
2018-03-27 11:40:00,176.18,176.91,176.11,176.91,5615.0,153.771,154.4082,153.7099,154.4082,5615.0
2018-03-27 11:50:00,177.02,177.02,176.71,176.76,5405.0,154.5042,154.5042,154.2336,154.2773,5405.0
2018-03-27 12:00:00,176.93,177.26,176.71,176.97,6538.0,154.4256,154.7137,154.2336,154.4606,6538.0
2018-03-27 12:10:00,176.94,177.14,176.8,177.09,5386.0,154.4344,154.6089,154.3122,154.5653,5386.0
2018-03-27 12:20:00,177.17,177.17,176.32,176.52,5620.0,154.6351,154.6351,153.8932,154.0678,5620.0
2018-03-27 12:30:00,176.34,176.39,175.98,176.32,4100.0,153.9107,153.9543,153.5965,153.8932,4100.0
2018-03-27 12:40:00,176.36,176.62,176.23,176.5,3921.0,153.9281,154.1551,153.8147,154.0503,3921.0
2018-03-27 12:50:00,176.55,176.71,176.35,176.51,8691.0,154.094,154.2336,153.9194,154.0591,8691.0
2018-03-27 13:00:00,176.63,176.8,176.57,176.8,4100.0,154.1638,154.3122,154.1114,154.3122,4100.0
2018-03-27 13:10:00,176.78,176.98,176.54,176.88,4783.0,154.2947,154.4693,154.0852,154.382,4783.0
2018-03-27 13:20:00,176.87,176.93,176.31,176.37,2700.0,154.3733,154.4256,153.8845,153.9369,2700.0
2018-03-27 13:30:00,176.42,176.52,175.97,175.97,4800.0,153.9805,154.0678,153.5877,153.5877,4800.0
2018-03-27 13:40:00,176.0,176.26,175.72,175.72,7153.0,153.6139,153.8409,153.3695,153.3695,7153.0
2018-03-27 13:50:00,175.63,175.97,175.17,175.95,6931.0,153.291,153.5877,152.8895,153.5703,6931.0
2018-03-27 14:00:00,175.85,175.85,175.27,175.34,5601.0,153.483,153.483,152.9768,153.0379,5601.0
2018-03-27 14:10:00,175.27,176.02,175.25,175.99,8705.0,152.9768,153.6314,152.9593,153.6052,8705.0
2018-03-27 14:20:00,175.93,175.98,175.11,175.11,7442.0,153.5528,153.5965,152.8371,152.8371,7442.0
2018-03-27 14:30:00,175.09,175.53,175.03,175.53,9427.0,152.8197,153.2037,152.7673,153.2037,9427.0
2018-03-27 14:40:00,175.53,175.68,174.84,174.84,7353.0,153.2037,153.3346,152.6015,152.6015,7353.0
2018-03-27 14:50:00,174.94,175.17,174.67,174.67,12506.0,152.6888,152.8895,152.4531,152.4531,12506.0
2018-03-27 15:00:00,174.74,174.78,173.21,173.73,39096.0,152.5142,152.5491,151.1788,151.6327,39096.0
2018-03-27 15:10:00,173.82,174.4,173.61,174.3,17311.0,151.7112,152.2174,151.5279,152.1302,17311.0
2018-03-27 15:20:00,174.21,174.44,173.74,173.76,42171.0,152.0516,152.2524,151.6414,151.6588,42171.0
2018-03-27 15:30:00,173.82,173.82,172.66,173.62,30850.0,151.7112,151.7112,150.6988,151.5367,30850.0
2018-03-27 15:40:00,173.55,173.73,172.44,172.66,73312.0,151.4756,151.6327,150.5067,150.6988,73312.0
2018-03-27 15:50:00,172.66,173.55,172.5,173.23,131889.0,150.6988,151.4756,150.5591,151.1963,131889.0
2018-03-28 09:30:00,176.22,176.35,174.14,174.14,30330.0,153.806,153.9194,151.9905,151.9905,30330.0
2018-03-28 09:40:00,174.15,175.44,174.07,175.43,15399.0,151.9992,153.1252,151.9294,153.1164,15399.0
2018-03-28 09:50:00,175.5,176.1,175.26,175.62,17432.0,153.1775,153.7012,152.9681,153.2823,17432.0
2018-03-28 10:00:00,175.61,176.11,175.52,175.9,27611.0,153.2735,153.7099,153.195,153.5267,27611.0
2018-03-28 10:10:00,175.75,175.75,174.68,174.85,18451.0,153.3957,153.3957,152.4618,152.6102,18451.0
2018-03-28 10:20:00,175.04,175.14,174.56,174.78,9423.0,152.776,152.8633,152.3571,152.5491,9423.0
2018-03-28 10:30:00,174.98,175.33,174.59,174.61,14417.0,152.7237,153.0292,152.3833,152.4007,14417.0
2018-03-28 10:40:00,174.57,174.68,173.83,173.88,18538.0,152.3658,152.4618,151.7199,151.7636,18538.0
2018-03-28 10:50:00,174.01,174.91,173.91,174.77,14632.0,151.877,152.6626,151.7898,152.5404,14632.0
2018-03-28 11:00:00,174.87,175.66,174.87,175.66,13316.0,152.6277,153.3172,152.6277,153.3172,13316.0
2018-03-28 11:10:00,175.69,175.69,174.82,175.26,8857.0,153.3434,153.3434,152.584,152.9681,8857.0
2018-03-28 11:20:00,175.14,175.21,174.53,174.53,11733.0,152.8633,152.9244,152.3309,152.3309,11733.0
2018-03-28 11:30:00,174.46,174.72,173.89,174.31,13692.0,152.2698,152.4967,151.7723,152.1389,13692.0
2018-03-28 11:40:00,174.31,174.97,174.3,174.8,9103.0,152.1389,152.7149,152.1302,152.5666,9103.0
2018-03-28 11:50:00,174.72,174.98,174.29,174.68,16976.0,152.4967,152.7237,152.1214,152.4618,16976.0
2018-03-28 12:00:00,174.65,174.96,174.65,174.84,7694.0,152.4356,152.7062,152.4356,152.6015,7694.0
2018-03-28 12:10:00,175.0,176.13,175.0,176.12,10747.0,152.7411,153.7274,152.7411,153.7187,10747.0
2018-03-28 12:20:00,176.24,176.4,175.5,175.56,12085.0,153.8234,153.9631,153.1775,153.2299,12085.0
2018-03-28 12:30:00,175.7,175.72,175.13,175.59,13299.0,153.3521,153.3695,152.8546,153.2561,13299.0
2018-03-28 12:40:00,175.75,176.17,175.69,175.8,16513.0,153.3957,153.7623,153.3434,153.4394,16513.0
2018-03-28 12:50:00,175.75,175.99,175.27,175.27,20030.0,153.3957,153.6052,152.9768,152.9768,20030.0
2018-03-28 13:00:00,175.16,175.48,174.95,175.46,14340.0,152.8808,153.1601,152.6975,153.1426,14340.0
2018-03-28 13:10:00,175.38,175.67,175.11,175.22,16542.0,153.0728,153.3259,152.8371,152.9331,16542.0
2018-03-28 13:20:00,175.25,176.05,175.18,175.67,6109.0,152.9593,153.6576,152.8982,153.3259,6109.0
2018-03-28 13:30:00,175.65,175.72,174.98,175.3,11022.0,153.3085,153.3695,152.7237,153.003,11022.0
2018-03-28 13:40:00,175.29,176.09,175.12,176.03,10232.0,152.9942,153.6925,152.8459,153.6401,10232.0
2018-03-28 13:50:00,175.98,175.98,175.45,175.67,14106.0,153.5965,153.5965,153.1339,153.3259,14106.0
2018-03-28 14:00:00,175.69,175.84,175.1,175.25,9765.0,153.3434,153.4743,152.8284,152.9593,9765.0
2018-03-28 14:10:00,175.28,175.58,174.87,175.46,11823.0,152.9855,153.2474,152.6277,153.1426,11823.0
2018-03-28 14:20:00,175.55,175.91,175.25,175.36,11399.0,153.2212,153.5354,152.9593,153.0553,11399.0
2018-03-28 14:30:00,175.18,175.65,174.87,175.53,12899.0,152.8982,153.3085,152.6277,153.2037,12899.0
2018-03-28 14:40:00,175.62,176.1,174.87,175.11,19259.0,153.2823,153.7012,152.6277,152.8371,19259.0
2018-03-28 14:50:00,175.18,175.47,174.72,174.72,17159.0,152.8982,153.1513,152.4967,152.4967,17159.0
2018-03-28 15:00:00,174.82,174.84,173.8,173.83,22403.0,152.584,152.6015,151.6938,151.7199,22403.0
2018-03-28 15:10:00,173.86,174.7,173.85,174.7,24875.0,151.7461,152.4793,151.7374,152.4793,24875.0
2018-03-28 15:20:00,174.81,175.27,174.42,175.23,21142.0,152.5753,152.9768,152.2349,152.9419,21142.0
2018-03-28 15:30:00,175.15,175.77,174.99,175.64,31680.0,152.872,153.4132,152.7324,153.2997,31680.0
2018-03-28 15:40:00,175.59,175.67,174.8,174.88,39320.0,153.2561,153.3259,152.5666,152.6364,39320.0
2018-03-28 15:50:00,174.95,175.15,174.66,174.69,71028.0,152.6975,152.872,152.4444,152.4706,71028.0
2018-03-29 09:30:00,175.14,175.99,174.99,175.44,21844.0,152.8633,153.6052,152.7324,153.1252,21844.0
2018-03-29 09:40:00,175.27,175.44,174.71,174.71,23183.0,152.9768,153.1252,152.488,152.488,23183.0
2018-03-29 09:50:00,174.73,175.09,174.51,175.0,17478.0,152.5055,152.8197,152.3135,152.7411,17478.0
2018-03-29 10:00:00,174.96,175.0,174.63,174.74,11384.0,152.7062,152.7411,152.4182,152.5142,11384.0
2018-03-29 10:10:00,174.75,175.29,174.75,175.29,10243.0,152.5229,152.9942,152.5229,152.9942,10243.0
2018-03-29 10:20:00,175.38,175.77,175.2,175.58,7750.0,153.0728,153.4132,152.9157,153.2474,7750.0
2018-03-29 10:30:00,175.66,175.66,175.29,175.47,7650.0,153.3172,153.3172,152.9942,153.1513,7650.0
2018-03-29 10:40:00,175.49,175.96,175.46,175.95,11990.0,153.1688,153.579,153.1426,153.5703,11990.0
2018-03-29 10:50:00,175.87,176.45,175.71,176.45,13850.0,153.5005,154.0067,153.3608,154.0067,13850.0
2018-03-29 11:00:00,176.38,176.93,176.37,176.85,11786.0,153.9456,154.4256,153.9369,154.3558,11786.0
2018-03-29 11:10:00,176.85,176.85,176.14,176.15,11483.0,154.3558,154.3558,153.7361,153.7449,11483.0
2018-03-29 11:20:00,176.08,176.17,175.7,176.04,9815.0,153.6838,153.7623,153.3521,153.6488,9815.0
2018-03-29 11:30:00,176.05,176.12,175.71,175.93,11546.0,153.6576,153.7187,153.3608,153.5528,11546.0
2018-03-29 11:40:00,176.02,176.7,176.02,176.7,9281.0,153.6314,154.2249,153.6314,154.2249,9281.0
2018-03-29 11:50:00,176.68,176.79,176.45,176.48,7380.0,154.2074,154.3035,154.0067,154.0329,7380.0
2018-03-29 12:00:00,176.41,176.48,175.95,176.18,7239.0,153.9718,154.0329,153.5703,153.771,7239.0
2018-03-29 12:10:00,176.13,176.3,175.87,176.3,3439.0,153.7274,153.8758,153.5005,153.8758,3439.0
2018-03-29 12:20:00,176.3,176.68,176.29,176.68,3327.0,153.8758,154.2074,153.867,154.2074,3327.0
2018-03-29 12:30:00,176.54,176.68,176.51,176.53,4058.0,154.0852,154.2074,154.0591,154.0765,4058.0
2018-03-29 12:40:00,176.6,176.78,176.5,176.55,8350.0,154.1376,154.2947,154.0503,154.094,8350.0
2018-03-29 12:50:00,176.57,176.74,176.53,176.59,4878.0,154.1114,154.2598,154.0765,154.1289,4878.0
2018-03-29 13:00:00,176.61,176.71,176.19,176.19,7886.0,154.1463,154.2336,153.7798,153.7798,7886.0
2018-03-29 13:10:00,176.23,176.41,176.13,176.41,3722.0,153.8147,153.9718,153.7274,153.9718,3722.0
2018-03-29 13:20:00,176.42,176.57,176.4,176.57,3888.0,153.9805,154.1114,153.9631,154.1114,3888.0
2018-03-29 13:30:00,176.64,177.0,176.6,176.79,7187.0,154.1725,154.4867,154.1376,154.3035,7187.0
2018-03-29 13:40:00,176.73,177.16,176.72,177.16,6277.0,154.2511,154.6264,154.2424,154.6264,6277.0
2018-03-29 13:50:00,177.21,177.41,177.06,177.13,4226.0,154.67,154.8446,154.5391,154.6002,4226.0
2018-03-29 14:00:00,176.95,177.15,176.71,177.15,5179.0,154.4431,154.6177,154.2336,154.6177,5179.0
2018-03-29 14:10:00,177.18,177.39,176.85,176.97,9339.0,154.6438,154.8271,154.3558,154.4606,9339.0
2018-03-29 14:20:00,177.03,177.06,176.55,176.86,7433.0,154.5129,154.5391,154.094,154.3645,7433.0
2018-03-29 14:30:00,176.95,176.96,176.75,176.83,6207.0,154.4431,154.4518,154.2685,154.3384,6207.0
2018-03-29 14:40:00,176.76,177.35,176.72,177.22,12253.0,154.2773,154.7922,154.2424,154.6788,12253.0
2018-03-29 14:50:00,177.22,177.41,177.01,177.03,12539.0,154.6788,154.8446,154.4955,154.5129,12539.0
2018-03-29 15:00:00,176.86,177.57,176.78,177.48,10481.0,154.3645,154.9842,154.2947,154.9057,10481.0
2018-03-29 15:10:00,177.44,177.64,177.19,177.25,10900.0,154.8708,155.0453,154.6526,154.7049,10900.0
2018-03-29 15:20:00,177.24,177.24,176.35,176.49,27385.0,154.6962,154.6962,153.9194,154.0416,27385.0
2018-03-29 15:30:00,176.48,176.49,175.89,176.24,23803.0,154.0329,154.0416,153.5179,153.8234,23803.0
2018-03-29 15:40:00,176.26,176.38,175.61,176.03,67874.0,153.8409,153.9456,153.2735,153.6401,67874.0
2018-03-29 15:50:00,176.03,176.09,174.92,175.1,171354.0,153.6401,153.6925,152.6713,152.8284,171354.0
2018-04-02 09:30:00,174.38,174.38,173.1,173.4,37624.0,152.2,152.2,151.0828,151.3446,37624.0
2018-04-02 09:40:00,173.36,173.88,173.1,173.2,22849.0,151.3097,151.7636,151.0828,151.1701,22849.0
2018-04-02 09:50:00,173.16,173.54,172.76,173.16,23844.0,151.1352,151.4668,150.786,151.1352,23844.0
2018-04-02 10:00:00,173.13,173.33,172.32,172.86,24184.0,151.109,151.2835,150.402,150.8733,24184.0
2018-04-02 10:10:00,172.98,173.11,172.53,172.86,22578.0,150.9781,151.0915,150.5853,150.8733,22578.0
2018-04-02 10:20:00,172.96,173.22,172.49,172.57,20400.0,150.9606,151.1875,150.5504,150.6202,20400.0
2018-04-02 10:30:00,172.49,172.54,172.05,172.25,14301.0,150.5504,150.594,150.1663,150.3409,14301.0
2018-04-02 10:40:00,172.33,172.63,172.23,172.55,14647.0,150.4107,150.6726,150.3235,150.6028,14647.0
2018-04-02 10:50:00,172.55,172.55,171.81,171.81,25028.0,150.6028,150.6028,149.9569,149.9569,25028.0
2018-04-02 11:00:00,171.77,171.87,171.31,171.7,19312.0,149.922,150.0092,149.5205,149.8609,19312.0
2018-04-02 11:10:00,171.7,171.73,171.13,171.31,17129.0,149.8609,149.8871,149.3634,149.5205,17129.0
2018-04-02 11:20:00,171.35,171.69,171.17,171.67,18343.0,149.5554,149.8521,149.3983,149.8347,18343.0
2018-04-02 11:30:00,171.69,171.77,170.19,170.41,28430.0,149.8521,149.922,148.5429,148.7349,28430.0
2018-04-02 11:40:00,170.29,170.56,169.73,170.35,17633.0,148.6302,148.8659,148.1414,148.6826,17633.0
2018-04-02 11:50:00,170.25,170.82,170.07,170.52,19387.0,148.5953,149.0928,148.4382,148.831,19387.0
2018-04-02 12:00:00,170.58,170.59,169.25,169.66,19747.0,148.8833,148.8921,147.7225,148.0803,19747.0
2018-04-02 12:10:00,169.61,169.7,169.23,169.43,13106.0,148.0367,148.1153,147.705,147.8796,13106.0
2018-04-02 12:20:00,169.35,169.5,168.97,169.33,17713.0,147.8098,147.9407,147.4781,147.7923,17713.0
2018-04-02 12:30:00,169.46,170.03,169.38,169.69,12504.0,147.9058,148.4033,147.836,148.1065,12504.0
2018-04-02 12:40:00,169.64,170.21,169.48,170.21,16457.0,148.0629,148.5604,147.9232,148.5604,16457.0
2018-04-02 12:50:00,170.12,170.12,169.57,169.58,12775.0,148.4818,148.4818,148.0018,148.0105,12775.0
2018-04-02 13:00:00,169.67,169.96,168.96,169.0,17479.0,148.0891,148.3422,147.4694,147.5043,17479.0
2018-04-02 13:10:00,168.97,169.33,168.6,168.6,16926.0,147.4781,147.7923,147.1552,147.1552,16926.0
2018-04-02 13:20:00,168.72,168.82,167.87,168.04,15817.0,147.2599,147.3472,146.518,146.6664,15817.0
2018-04-02 13:30:00,167.93,168.94,167.88,168.55,18069.0,146.5704,147.4519,146.5267,147.1115,18069.0
2018-04-02 13:40:00,168.57,168.58,167.56,167.62,24783.0,147.129,147.1377,146.2474,146.2998,24783.0
2018-04-02 13:50:00,167.67,167.89,167.53,167.65,12135.0,146.3435,146.5355,146.2213,146.326,12135.0
2018-04-02 14:00:00,167.58,167.92,167.15,167.92,18324.0,146.2649,146.5617,145.8896,146.5617,18324.0
2018-04-02 14:10:00,167.91,168.19,167.61,168.19,19115.0,146.5529,146.7973,146.2911,146.7973,19115.0
2018-04-02 14:20:00,168.17,168.59,167.78,167.93,15295.0,146.7799,147.1464,146.4395,146.5704,15295.0
2018-04-02 14:30:00,167.89,168.14,167.34,167.48,17571.0,146.5355,146.7537,146.0554,146.1776,17571.0
2018-04-02 14:40:00,167.4,167.82,167.04,167.82,21350.0,146.1078,146.4744,145.7936,146.4744,21350.0
2018-04-02 14:50:00,167.7,168.58,167.7,168.14,16798.0,146.3696,147.1377,146.3696,146.7537,16798.0
2018-04-02 15:00:00,168.15,168.47,167.73,167.86,23152.0,146.7624,147.0417,146.3958,146.5093,23152.0
2018-04-02 15:10:00,167.79,168.79,167.66,168.79,22654.0,146.4482,147.321,146.3347,147.321,22654.0
2018-04-02 15:20:00,168.75,168.75,167.97,168.16,27784.0,147.2861,147.2861,146.6053,146.7711,27784.0
2018-04-02 15:30:00,168.17,168.42,167.61,167.99,32027.0,146.7799,146.9981,146.2911,146.6228,32027.0
2018-04-02 15:40:00,167.96,168.76,167.82,168.49,57394.0,146.5966,147.2948,146.4744,147.0592,57394.0
2018-04-02 15:50:00,168.53,169.28,168.51,168.96,113339.0,147.0941,147.7487,147.0766,147.4694,113339.0
2018-04-03 09:30:00,168.99,170.12,168.98,170.05,56389.0,147.4956,148.4818,147.4868,148.4207,56389.0
2018-04-03 09:40:00,170.15,171.34,169.79,171.06,27654.0,148.508,149.5467,148.1938,149.3023,27654.0
2018-04-03 09:50:00,171.15,171.15,170.42,170.92,29756.0,149.3808,149.3808,148.7437,149.1801,29756.0
2018-04-03 10:00:00,170.83,171.34,170.33,170.53,24886.0,149.1015,149.5467,148.6651,148.8397,24886.0
2018-04-03 10:10:00,170.5,170.76,169.98,170.23,50895.0,148.8135,149.0404,148.3596,148.5778,50895.0
2018-04-03 10:20:00,170.23,170.45,169.84,170.26,34664.0,148.5778,148.7699,148.2374,148.604,34664.0
2018-04-03 10:30:00,170.24,170.91,170.23,170.34,17118.0,148.5866,149.1713,148.5778,148.6738,17118.0
2018-04-03 10:40:00,170.49,171.48,170.37,171.31,22941.0,148.8048,149.6688,148.7,149.5205,22941.0
2018-04-03 10:50:00,171.21,171.81,171.17,171.81,28677.0,149.4332,149.9569,149.3983,149.9569,28677.0
2018-04-03 11:00:00,171.85,172.07,171.59,171.62,11956.0,149.9918,150.1838,149.7649,149.791,11956.0
2018-04-03 11:10:00,171.82,171.95,171.28,171.83,13452.0,149.9656,150.0791,149.4943,149.9743,13452.0
2018-04-03 11:20:00,171.65,171.94,171.2,171.64,12689.0,149.8172,150.0703,149.4245,149.8085,12689.0
2018-04-03 11:30:00,171.53,171.64,170.5,170.72,12381.0,149.7125,149.8085,148.8135,149.0055,12381.0
2018-04-03 11:40:00,170.54,170.66,170.23,170.31,17877.0,148.8484,148.9531,148.5778,148.6477,17877.0
2018-04-03 11:50:00,170.21,170.47,170.0,170.24,13150.0,148.5604,148.7873,148.3771,148.5866,13150.0
2018-04-03 12:00:00,170.32,170.81,170.32,170.76,7400.0,148.6564,149.0841,148.6564,149.0404,7400.0
2018-04-03 12:10:00,170.69,170.81,170.19,170.36,9100.0,148.9793,149.0841,148.5429,148.6913,9100.0
2018-04-03 12:20:00,170.24,170.44,169.87,170.13,10332.0,148.5866,148.7611,148.2636,148.4906,10332.0
2018-04-03 12:30:00,170.06,170.63,169.98,170.47,12714.0,148.4295,148.927,148.3596,148.7873,12714.0
2018-04-03 12:40:00,170.46,170.87,170.3,170.3,11400.0,148.7786,149.1364,148.6389,148.6389,11400.0
2018-04-03 12:50:00,170.38,170.48,170.05,170.38,10780.0,148.7088,148.796,148.4207,148.7088,10780.0
2018-04-03 13:00:00,170.33,170.71,170.27,170.54,10653.0,148.6651,148.9968,148.6128,148.8484,10653.0
2018-04-03 13:10:00,170.6,170.89,170.35,170.59,7772.0,148.9008,149.1539,148.6826,148.8921,7772.0
2018-04-03 13:20:00,170.57,170.92,170.57,170.64,5670.0,148.8746,149.1801,148.8746,148.9357,5670.0
2018-04-03 13:30:00,170.76,171.03,170.68,170.99,13320.0,149.0404,149.2761,148.9706,149.2412,13320.0
2018-04-03 13:40:00,171.0,171.15,170.28,170.29,22618.0,149.2499,149.3808,148.6215,148.6302,22618.0
2018-04-03 13:50:00,170.26,170.78,170.14,170.61,34040.0,148.604,149.0579,148.4993,148.9095,34040.0
2018-04-03 14:00:00,170.69,170.8,170.1,170.33,15884.0,148.9793,149.0753,148.4644,148.6651,15884.0
2018-04-03 14:10:00,170.25,170.37,170.16,170.27,17313.0,148.5953,148.7,148.5167,148.6128,17313.0
2018-04-03 14:20:00,170.25,170.74,170.17,170.34,12753.0,148.5953,149.023,148.5255,148.6738,12753.0
2018-04-03 14:30:00,170.21,170.44,170.06,170.43,15180.0,148.5604,148.7611,148.4295,148.7524,15180.0
2018-04-03 14:40:00,170.44,171.26,170.04,171.13,22991.0,148.7611,149.4768,148.412,149.3634,22991.0
2018-04-03 14:50:00,171.12,171.47,170.77,171.34,10683.0,149.3546,149.6601,149.0492,149.5467,10683.0
2018-04-03 15:00:00,171.26,172.69,171.22,172.56,19136.0,149.4768,150.7249,149.4419,150.6115,19136.0
2018-04-03 15:10:00,172.42,172.73,171.69,172.09,18653.0,150.4893,150.7599,149.8521,150.2013,18653.0
2018-04-03 15:20:00,172.17,172.71,171.79,172.59,20290.0,150.2711,150.7424,149.9394,150.6377,20290.0
2018-04-03 15:30:00,172.62,172.65,171.6,172.0,24902.0,150.6638,150.69,149.7736,150.1227,24902.0
2018-04-03 15:40:00,172.03,172.47,172.0,172.03,41841.0,150.1489,150.5329,150.1227,150.1489,41841.0
2018-04-03 15:50:00,172.04,172.86,171.93,172.77,105771.0,150.1576,150.8733,150.0616,150.7948,105771.0
2018-04-04 09:30:00,169.2,170.37,168.78,170.09,29892.0,147.6788,148.7,147.3123,148.4556,29892.0
2018-04-04 09:40:00,169.87,171.57,169.83,171.31,55960.0,148.2636,149.7474,148.2287,149.5205,55960.0
2018-04-04 09:50:00,171.12,171.66,170.83,171.16,46589.0,149.3546,149.826,149.1015,149.3896,46589.0
2018-04-04 10:00:00,171.18,171.65,170.89,171.62,31753.0,149.407,149.8172,149.1539,149.791,31753.0
2018-04-04 10:10:00,171.58,171.99,171.53,171.71,37698.0,149.7561,150.114,149.7125,149.8696,37698.0
2018-04-04 10:20:00,171.64,171.64,170.28,170.42,16267.0,149.8085,149.8085,148.6215,148.7437,16267.0
2018-04-04 10:30:00,170.43,170.6,170.17,170.36,17247.0,148.7524,148.9008,148.5255,148.6913,17247.0
2018-04-04 10:40:00,170.4,171.52,170.4,171.48,13147.0,148.7262,149.7038,148.7262,149.6688,13147.0
2018-04-04 10:50:00,171.41,171.54,170.8,171.23,14813.0,149.6078,149.7212,149.0753,149.4506,14813.0
2018-04-04 11:00:00,171.14,171.21,170.77,170.98,22677.0,149.3721,149.4332,149.0492,149.2324,22677.0
2018-04-04 11:10:00,170.97,171.48,170.96,171.43,12335.0,149.2237,149.6688,149.215,149.6252,12335.0
2018-04-04 11:20:00,171.5,171.64,170.99,171.0,17764.0,149.6863,149.8085,149.2412,149.2499,17764.0
2018-04-04 11:30:00,171.0,171.24,170.75,170.99,33510.0,149.2499,149.4594,149.0317,149.2412,33510.0
2018-04-04 11:40:00,171.0,171.05,170.53,170.73,25366.0,149.2499,149.2935,148.8397,149.0142,25366.0
2018-04-04 11:50:00,170.75,170.76,170.06,170.29,13450.0,149.0317,149.0404,148.4295,148.6302,13450.0
2018-04-04 12:00:00,170.33,170.81,170.13,170.81,15652.0,148.6651,149.0841,148.4906,149.0841,15652.0
2018-04-04 12:10:00,170.85,171.11,170.44,170.44,9613.0,149.119,149.3459,148.7611,148.7611,9613.0
2018-04-04 12:20:00,170.38,170.63,170.27,170.63,36913.0,148.7088,148.927,148.6128,148.927,36913.0
2018-04-04 12:30:00,170.64,170.98,170.5,170.78,24033.0,148.9357,149.2324,148.8135,149.0579,24033.0
2018-04-04 12:40:00,170.82,171.03,170.71,170.71,8012.0,149.0928,149.2761,148.9968,148.9968,8012.0
2018-04-04 12:50:00,170.67,170.75,170.45,170.66,10710.0,148.9619,149.0317,148.7699,148.9531,10710.0
2018-04-04 13:00:00,170.67,170.73,170.05,170.06,12004.0,148.9619,149.0142,148.4207,148.4295,12004.0
2018-04-04 13:10:00,170.05,170.1,169.82,169.94,10800.0,148.4207,148.4644,148.22,148.3247,10800.0
2018-04-04 13:20:00,169.83,169.94,169.47,169.8,11314.0,148.2287,148.3247,147.9145,148.2025,11314.0
2018-04-04 13:30:00,169.63,170.28,169.63,170.24,15773.0,148.0542,148.6215,148.0542,148.5866,15773.0
2018-04-04 13:40:00,170.24,170.45,169.9,170.04,17799.0,148.5866,148.7699,148.2898,148.412,17799.0
2018-04-04 13:50:00,170.0,170.4,169.97,170.37,15065.0,148.3771,148.7262,148.3509,148.7,15065.0
2018-04-04 14:00:00,170.45,171.26,170.45,171.24,16588.0,148.7699,149.4768,148.7699,149.4594,16588.0
2018-04-04 14:10:00,171.24,172.23,171.11,171.99,29582.0,149.4594,150.3235,149.3459,150.114,29582.0
2018-04-04 14:20:00,172.0,172.37,171.95,172.02,28128.0,150.1227,150.4456,150.0791,150.1402,28128.0
2018-04-04 14:30:00,172.01,172.08,171.58,171.89,22326.0,150.1314,150.1925,149.7561,150.0267,22326.0
2018-04-04 14:40:00,171.84,173.2,171.75,172.75,32451.0,149.9831,151.1701,149.9045,150.7773,32451.0
2018-04-04 14:50:00,172.85,173.38,172.47,172.96,24035.0,150.8646,151.3272,150.5329,150.9606,24035.0
2018-04-04 15:00:00,172.94,173.46,172.91,173.21,17371.0,150.9431,151.397,150.917,151.1788,17371.0
2018-04-04 15:10:00,173.26,173.27,172.44,172.44,17306.0,151.2224,151.2312,150.5067,150.5067,17306.0
2018-04-04 15:20:00,172.45,173.75,172.45,173.55,28722.0,150.5155,151.6501,150.5155,151.4756,28722.0
2018-04-04 15:30:00,173.55,173.68,173.27,173.33,35595.0,151.4756,151.589,151.2312,151.2835,35595.0
2018-04-04 15:40:00,173.3,173.85,173.28,173.57,44281.0,151.2574,151.7374,151.2399,151.493,44281.0
2018-04-04 15:50:00,173.58,173.77,173.34,173.39,90970.0,151.5017,151.6676,151.2923,151.3359,90970.0
2018-04-05 09:30:00,174.57,174.95,173.89,173.99,23046.0,152.3658,152.6975,151.7723,151.8596,23046.0
2018-04-05 09:40:00,173.94,174.47,173.52,173.7,17063.0,151.816,152.2785,151.4494,151.6065,17063.0
2018-04-05 09:50:00,173.7,174.04,173.52,173.89,31983.0,151.6065,151.9032,151.4494,151.7723,31983.0
2018-04-05 10:00:00,173.98,174.07,173.6,173.66,15257.0,151.8509,151.9294,151.5192,151.5716,15257.0
2018-04-05 10:10:00,173.66,173.9,173.45,173.45,12768.0,151.5716,151.781,151.3883,151.3883,12768.0
2018-04-05 10:20:00,173.35,173.93,173.31,173.82,10248.0,151.301,151.8072,151.2661,151.7112,10248.0
2018-04-05 10:30:00,173.78,174.14,173.78,173.98,40508.0,151.6763,151.9905,151.6763,151.8509,40508.0
2018-04-05 10:40:00,173.94,174.11,173.68,173.78,32861.0,151.816,151.9643,151.589,151.6763,32861.0
2018-04-05 10:50:00,173.72,174.12,173.7,173.97,20711.0,151.6239,151.9731,151.6065,151.8421,20711.0
2018-04-05 11:00:00,173.99,175.05,173.97,174.91,12346.0,151.8596,152.7848,151.8421,152.6626,12346.0
2018-04-05 11:10:00,175.12,175.31,174.97,175.06,7449.0,152.8459,153.0117,152.7149,152.7935,7449.0
2018-04-05 11:20:00,175.12,175.57,175.12,175.42,16867.0,152.8459,153.2386,152.8459,153.1077,16867.0
2018-04-05 11:30:00,175.36,175.7,175.33,175.68,10429.0,153.0553,153.3521,153.0292,153.3346,10429.0
2018-04-05 11:40:00,175.67,175.73,175.13,175.27,8625.0,153.3259,153.3783,152.8546,152.9768,8625.0
2018-04-05 11:50:00,175.19,175.42,175.13,175.29,9688.0,152.907,153.1077,152.8546,152.9942,9688.0
2018-04-05 12:00:00,175.29,175.56,175.27,175.27,6553.0,152.9942,153.2299,152.9768,152.9768,6553.0
2018-04-05 12:10:00,175.18,175.28,174.59,174.59,8169.0,152.8982,152.9855,152.3833,152.3833,8169.0
2018-04-05 12:20:00,174.68,174.98,174.6,174.98,13966.0,152.4618,152.7237,152.392,152.7237,13966.0
2018-04-05 12:30:00,174.88,174.9,174.58,174.66,5500.0,152.6364,152.6538,152.3745,152.4444,5500.0
2018-04-05 12:40:00,174.78,174.79,174.54,174.7,5973.0,152.5491,152.5578,152.3396,152.4793,5973.0
2018-04-05 12:50:00,174.75,175.09,174.7,175.01,8398.0,152.5229,152.8197,152.4793,152.7499,8398.0
2018-04-05 13:00:00,175.01,175.44,174.97,174.97,16631.0,152.7499,153.1252,152.7149,152.7149,16631.0
2018-04-05 13:10:00,174.96,174.96,174.43,174.58,8882.0,152.7062,152.7062,152.2436,152.3745,8882.0
2018-04-05 13:20:00,174.54,174.56,174.19,174.37,22286.0,152.3396,152.3571,152.0342,152.1913,22286.0
2018-04-05 13:30:00,174.33,174.92,174.33,174.43,11214.0,152.1563,152.6713,152.1563,152.2436,11214.0
2018-04-05 13:40:00,174.35,174.67,174.0,174.64,15998.0,152.1738,152.4531,151.8683,152.4269,15998.0
2018-04-05 13:50:00,174.6,175.19,174.55,174.78,22569.0,152.392,152.907,152.3484,152.5491,22569.0
2018-04-05 14:00:00,174.87,174.95,174.57,174.64,17994.0,152.6277,152.6975,152.3658,152.4269,17994.0
2018-04-05 14:10:00,174.7,175.06,174.65,175.06,11892.0,152.4793,152.7935,152.4356,152.7935,11892.0
2018-04-05 14:20:00,175.07,175.34,174.9,175.02,16926.0,152.8022,153.0379,152.6538,152.7586,16926.0
2018-04-05 14:30:00,175.14,175.49,174.78,174.81,9804.0,152.8633,153.1688,152.5491,152.5753,9804.0
2018-04-05 14:40:00,174.84,175.41,174.83,175.22,9142.0,152.6015,153.099,152.5928,152.9331,9142.0
2018-04-05 14:50:00,175.1,175.25,174.95,175.18,14615.0,152.8284,152.9593,152.6975,152.8982,14615.0
2018-04-05 15:00:00,175.07,175.3,174.9,175.3,7920.0,152.8022,153.003,152.6538,153.003,7920.0
2018-04-05 15:10:00,175.28,175.39,175.07,175.07,7256.0,152.9855,153.0815,152.8022,152.8022,7256.0
2018-04-05 15:20:00,175.13,175.19,174.9,175.0,19705.0,152.8546,152.907,152.6538,152.7411,19705.0
2018-04-05 15:30:00,174.97,174.97,174.32,174.47,16475.0,152.7149,152.7149,152.1476,152.2785,16475.0
2018-04-05 15:40:00,174.47,175.25,174.47,175.05,26593.0,152.2785,152.9593,152.2785,152.7848,26593.0
2018-04-05 15:50:00,175.02,175.3,174.74,174.93,51345.0,152.7586,153.003,152.5142,152.68,51345.0
2018-04-06 09:30:00,173.25,173.78,172.88,173.78,11878.0,151.2137,151.6763,150.8908,151.6763,11878.0
2018-04-06 09:40:00,174.04,174.14,173.57,174.08,18619.0,151.9032,151.9905,151.493,151.9381,18619.0
2018-04-06 09:50:00,174.09,174.26,173.58,173.74,27989.0,151.9469,152.0953,151.5017,151.6414,27989.0
2018-04-06 10:00:00,173.73,174.02,173.71,173.9,21738.0,151.6327,151.8858,151.6152,151.781,21738.0
2018-04-06 10:10:00,173.78,174.02,173.66,173.86,21323.0,151.6763,151.8858,151.5716,151.7461,21323.0
2018-04-06 10:20:00,173.92,174.21,173.58,173.58,25348.0,151.7985,152.0516,151.5017,151.5017,25348.0
2018-04-06 10:30:00,173.58,173.9,172.94,172.96,12220.0,151.5017,151.781,150.9431,150.9606,12220.0
2018-04-06 10:40:00,173.06,173.06,171.86,172.16,10309.0,151.0479,151.0479,150.0005,150.2624,10309.0
2018-04-06 10:50:00,172.01,172.15,171.74,171.86,11810.0,150.1314,150.2536,149.8958,150.0005,11810.0
2018-04-06 11:00:00,171.74,171.8,171.33,171.73,13281.0,149.8958,149.9481,149.5379,149.8871,13281.0
2018-04-06 11:10:00,171.66,171.73,171.33,171.59,10928.0,149.826,149.8871,149.5379,149.7649,10928.0
2018-04-06 11:20:00,171.56,171.68,171.0,171.34,13200.0,149.7387,149.8434,149.2499,149.5467,13200.0
2018-04-06 11:30:00,171.18,172.14,171.18,172.14,8237.0,149.407,150.2449,149.407,150.2449,8237.0
2018-04-06 11:40:00,172.16,172.22,171.46,171.46,6135.0,150.2624,150.3147,149.6514,149.6514,6135.0
2018-04-06 11:50:00,171.35,171.97,171.3,171.91,8712.0,149.5554,150.0965,149.5117,150.0442,8712.0
2018-04-06 12:00:00,171.84,171.84,171.3,171.35,10626.0,149.9831,149.9831,149.5117,149.5554,10626.0
2018-04-06 12:10:00,171.1,171.19,170.76,170.91,10205.0,149.3372,149.4157,149.0404,149.1713,10205.0
2018-04-06 12:20:00,170.83,170.91,170.57,170.58,9000.0,149.1015,149.1713,148.8746,148.8833,9000.0
2018-04-06 12:30:00,170.46,171.41,170.46,171.26,9502.0,148.7786,149.6078,148.7786,149.4768,9502.0
2018-04-06 12:40:00,171.36,171.71,171.2,171.36,8302.0,149.5641,149.8696,149.4245,149.5641,8302.0
2018-04-06 12:50:00,171.3,171.8,171.24,171.69,5516.0,149.5117,149.9481,149.4594,149.8521,5516.0
2018-04-06 13:00:00,171.63,171.84,170.97,171.08,10538.0,149.7998,149.9831,149.2237,149.3197,10538.0
2018-04-06 13:10:00,171.01,171.05,170.65,170.72,12617.0,149.2586,149.2935,148.9444,149.0055,12617.0
2018-04-06 13:20:00,170.65,171.05,170.46,170.84,19681.0,148.9444,149.2935,148.7786,149.1103,19681.0
2018-04-06 13:30:00,170.9,170.98,170.33,170.34,6100.0,149.1626,149.2324,148.6651,148.6738,6100.0
2018-04-06 13:40:00,170.3,170.5,169.64,169.65,10168.0,148.6389,148.8135,148.0629,148.0716,10168.0
2018-04-06 13:50:00,169.6,169.73,169.3,169.41,15806.0,148.028,148.1414,147.7661,147.8621,15806.0
2018-04-06 14:00:00,169.25,169.58,168.96,169.0,13286.0,147.7225,148.0105,147.4694,147.5043,13286.0
2018-04-06 14:10:00,169.08,169.5,168.97,168.97,14916.0,147.5741,147.9407,147.4781,147.4781,14916.0
2018-04-06 14:20:00,168.94,169.15,168.31,168.49,9605.0,147.4519,147.6352,146.9021,147.0592,9605.0
2018-04-06 14:30:00,168.33,168.6,167.72,167.94,9785.0,146.9195,147.1552,146.3871,146.5791,9785.0
2018-04-06 14:40:00,167.89,168.46,167.69,167.74,11930.0,146.5355,147.033,146.3609,146.4046,11930.0
2018-04-06 14:50:00,167.63,167.63,166.85,167.35,10821.0,146.3085,146.3085,145.6278,146.0642,10821.0
2018-04-06 15:00:00,167.39,167.82,167.1,167.58,18015.0,146.0991,146.4744,145.846,146.2649,18015.0
2018-04-06 15:10:00,167.51,168.8,167.51,168.28,23041.0,146.2038,147.3297,146.2038,146.8759,23041.0
2018-04-06 15:20:00,168.31,168.86,168.24,168.48,38107.0,146.9021,147.3821,146.841,147.0504,38107.0
2018-04-06 15:30:00,168.32,169.02,168.28,168.97,36949.0,146.9108,147.5217,146.8759,147.4781,36949.0
2018-04-06 15:40:00,169.02,169.44,168.9,169.09,39859.0,147.5217,147.8883,147.417,147.5828,39859.0
2018-04-06 15:50:00,169.13,169.87,168.72,168.89,118445.0,147.6178,148.2636,147.2599,147.4083,118445.0
2018-04-09 09:30:00,170.3,171.07,169.51,169.53,13552.0,148.6389,149.311,147.9494,147.9669,13552.0
2018-04-09 09:40:00,169.45,169.9,168.96,168.96,11908.0,147.8971,148.2898,147.4694,147.4694,11908.0
2018-04-09 09:50:00,169.06,169.85,168.97,169.83,21884.0,147.5567,148.2462,147.4781,148.2287,21884.0
2018-04-09 10:00:00,169.84,170.05,169.6,170.02,47883.0,148.2374,148.4207,148.028,148.3946,47883.0
2018-04-09 10:10:00,170.1,170.97,170.06,170.62,21457.0,148.4644,149.2237,148.4295,148.9182,21457.0
2018-04-09 10:20:00,170.61,170.96,170.24,170.92,17882.0,148.9095,149.215,148.5866,149.1801,17882.0
2018-04-09 10:30:00,170.82,171.9,170.82,171.83,31538.0,149.0928,150.0354,149.0928,149.9743,31538.0
2018-04-09 10:40:00,171.75,171.75,171.05,171.22,6799.0,149.9045,149.9045,149.2935,149.4419,6799.0
2018-04-09 10:50:00,171.25,171.48,171.14,171.17,6492.0,149.4681,149.6688,149.3721,149.3983,6492.0
2018-04-09 11:00:00,171.24,171.24,170.55,170.91,24446.0,149.4594,149.4594,148.8571,149.1713,24446.0
2018-04-09 11:10:00,170.93,171.41,170.87,171.4,8051.0,149.1888,149.6078,149.1364,149.599,8051.0
2018-04-09 11:20:00,171.4,171.65,171.4,171.53,7051.0,149.599,149.8172,149.599,149.7125,7051.0
2018-04-09 11:30:00,171.58,172.07,171.57,171.94,15480.0,149.7561,150.1838,149.7474,150.0703,15480.0
2018-04-09 11:40:00,171.87,172.51,171.87,172.51,24159.0,150.0092,150.5678,150.0092,150.5678,24159.0
2018-04-09 11:50:00,172.48,172.56,172.14,172.56,22981.0,150.5417,150.6115,150.2449,150.6115,22981.0
2018-04-09 12:00:00,172.6,172.99,172.34,172.86,15159.0,150.6464,150.9868,150.4195,150.8733,15159.0
2018-04-09 12:10:00,172.81,172.85,172.35,172.35,17805.0,150.8297,150.8646,150.4282,150.4282,17805.0
2018-04-09 12:20:00,172.18,172.28,171.88,172.12,5812.0,150.2798,150.3671,150.018,150.2274,5812.0
2018-04-09 12:30:00,172.07,172.36,172.04,172.04,7100.0,150.1838,150.4369,150.1576,150.1576,7100.0
2018-04-09 12:40:00,171.97,172.15,171.83,172.03,7131.0,150.0965,150.2536,149.9743,150.1489,7131.0
2018-04-09 12:50:00,172.11,172.11,171.88,172.04,6727.0,150.2187,150.2187,150.018,150.1576,6727.0
2018-04-09 13:00:00,172.05,172.43,172.04,172.37,8347.0,150.1663,150.498,150.1576,150.4456,8347.0
2018-04-09 13:10:00,172.37,172.37,172.16,172.34,5513.0,150.4456,150.4456,150.2624,150.4195,5513.0
2018-04-09 13:20:00,172.31,172.54,172.21,172.54,7606.0,150.3933,150.594,150.306,150.594,7606.0
2018-04-09 13:30:00,172.6,172.62,172.39,172.46,6505.0,150.6464,150.6638,150.4631,150.5242,6505.0
2018-04-09 13:40:00,172.47,172.55,172.25,172.51,5427.0,150.5329,150.6028,150.3409,150.5678,5427.0
2018-04-09 13:50:00,172.59,172.66,172.41,172.49,9357.0,150.6377,150.6988,150.4806,150.5504,9357.0
2018-04-09 14:00:00,172.43,172.43,171.67,171.77,5275.0,150.498,150.498,149.8347,149.922,5275.0
2018-04-09 14:10:00,171.71,172.21,171.58,172.21,11960.0,149.8696,150.306,149.7561,150.306,11960.0
2018-04-09 14:20:00,172.15,172.15,171.46,171.73,10293.0,150.2536,150.2536,149.6514,149.8871,10293.0
2018-04-09 14:30:00,171.75,171.85,171.42,171.49,31705.0,149.9045,149.9918,149.6165,149.6776,31705.0
2018-04-09 14:40:00,171.47,171.56,171.08,171.51,9930.0,149.6601,149.7387,149.3197,149.695,9930.0
2018-04-09 14:50:00,171.52,171.57,171.35,171.48,14784.0,149.7038,149.7474,149.5554,149.6688,14784.0
2018-04-09 15:00:00,171.49,171.81,171.34,171.68,13412.0,149.6776,149.9569,149.5467,149.8434,13412.0
2018-04-09 15:10:00,171.76,171.76,170.9,170.92,10164.0,149.9132,149.9132,149.1626,149.1801,10164.0
2018-04-09 15:20:00,170.93,171.07,170.61,171.01,17462.0,149.1888,149.311,148.9095,149.2586,17462.0
2018-04-09 15:30:00,171.07,171.19,170.75,170.91,33239.0,149.311,149.4157,149.0317,149.1713,33239.0
2018-04-09 15:40:00,170.81,170.93,170.12,170.13,35300.0,149.0841,149.1888,148.4818,148.4906,35300.0
2018-04-09 15:50:00,170.07,170.22,169.12,169.31,74907.0,148.4382,148.5691,147.609,147.7749,74907.0
2018-04-10 09:30:00,173.7,173.7,171.71,172.22,33140.0,151.6065,151.6065,149.8696,150.3147,33140.0
2018-04-10 09:40:00,172.29,172.63,171.67,172.48,26803.0,150.3758,150.6726,149.8347,150.5417,26803.0
2018-04-10 09:50:00,172.54,172.75,172.35,172.47,40866.0,150.594,150.7773,150.4282,150.5329,40866.0
2018-04-10 10:00:00,172.47,172.78,172.26,172.52,48574.0,150.5329,150.8035,150.3496,150.5766,48574.0
2018-04-10 10:10:00,172.51,173.1,172.45,172.6,22010.0,150.5678,151.0828,150.5155,150.6464,22010.0
2018-04-10 10:20:00,172.63,173.39,172.61,173.31,31108.0,150.6726,151.3359,150.6551,151.2661,31108.0
2018-04-10 10:30:00,173.28,173.86,173.25,173.71,35254.0,151.2399,151.7461,151.2137,151.6152,35254.0
2018-04-10 10:40:00,173.53,174.27,173.5,174.03,16857.0,151.4581,152.104,151.4319,151.8945,16857.0
2018-04-10 10:50:00,174.11,174.54,173.93,174.01,31671.0,151.9643,152.3396,151.8072,151.877,31671.0
2018-04-10 11:00:00,174.03,174.3,173.9,174.0,14346.0,151.8945,152.1302,151.781,151.8683,14346.0
2018-04-10 11:10:00,174.0,174.18,173.89,174.09,21958.0,151.8683,152.0254,151.7723,151.9469,21958.0
2018-04-10 11:20:00,174.07,174.36,173.93,174.19,18156.0,151.9294,152.1825,151.8072,152.0342,18156.0
2018-04-10 11:30:00,174.25,174.3,173.97,174.28,12912.0,152.0865,152.1302,151.8421,152.1127,12912.0
2018-04-10 11:40:00,174.27,174.4,173.19,173.62,21995.0,152.104,152.2174,151.1613,151.5367,21995.0
2018-04-10 11:50:00,173.49,174.38,173.41,174.09,10120.0,151.4232,152.2,151.3534,151.9469,10120.0
2018-04-10 12:00:00,174.17,174.22,173.51,173.73,12038.0,152.0167,152.0603,151.4406,151.6327,12038.0
2018-04-10 12:10:00,173.67,173.67,173.09,173.11,4700.0,151.5803,151.5803,151.0741,151.0915,4700.0
2018-04-10 12:20:00,173.1,173.3,172.19,172.55,16160.0,151.0828,151.2574,150.2885,150.6028,16160.0
2018-04-10 12:30:00,172.46,173.29,172.46,172.86,10552.0,150.5242,151.2486,150.5242,150.8733,10552.0
2018-04-10 12:40:00,172.77,173.07,172.47,172.97,8743.0,150.7948,151.0566,150.5329,150.9693,8743.0
2018-04-10 12:50:00,172.91,172.91,172.3,172.38,7338.0,150.917,150.917,150.3845,150.4544,7338.0
2018-04-10 13:00:00,172.46,173.12,172.22,172.72,9426.0,150.5242,151.1003,150.3147,150.7511,9426.0
2018-04-10 13:10:00,172.81,173.25,172.81,172.89,9948.0,150.8297,151.2137,150.8297,150.8995,9948.0
2018-04-10 13:20:00,172.92,173.33,172.66,173.2,31614.0,150.9257,151.2835,150.6988,151.1701,31614.0
2018-04-10 13:30:00,173.27,173.45,172.9,173.24,12738.0,151.2312,151.3883,150.9082,151.205,12738.0
2018-04-10 13:40:00,173.16,173.16,172.35,172.91,13776.0,151.1352,151.1352,150.4282,150.917,13776.0
2018-04-10 13:50:00,172.79,173.18,172.71,173.02,16546.0,150.8122,151.1526,150.7424,151.013,16546.0
2018-04-10 14:00:00,173.08,173.08,172.41,172.95,31298.0,151.0653,151.0653,150.4806,150.9519,31298.0
2018-04-10 14:10:00,172.99,173.17,172.64,172.64,13706.0,150.9868,151.1439,150.6813,150.6813,13706.0
2018-04-10 14:20:00,172.67,172.88,172.53,172.53,12040.0,150.7075,150.8908,150.5853,150.5853,12040.0
2018-04-10 14:30:00,172.56,172.88,172.41,172.65,35293.0,150.6115,150.8908,150.4806,150.69,35293.0
2018-04-10 14:40:00,172.64,172.95,172.12,172.4,30112.0,150.6813,150.9519,150.2274,150.4718,30112.0
2018-04-10 14:50:00,172.45,173.06,172.45,173.06,9193.0,150.5155,151.0479,150.5155,151.0479,9193.0
2018-04-10 15:00:00,173.09,173.24,172.48,173.2,11910.0,151.0741,151.205,150.5417,151.1701,11910.0
2018-04-10 15:10:00,173.2,173.32,172.67,172.92,13898.0,151.1701,151.2748,150.7075,150.9257,13898.0
2018-04-10 15:20:00,172.97,173.06,172.18,172.63,17475.0,150.9693,151.0479,150.2798,150.6726,17475.0
2018-04-10 15:30:00,172.62,172.66,172.23,172.53,31692.0,150.6638,150.6988,150.3235,150.5853,31692.0
2018-04-10 15:40:00,172.57,172.77,172.25,172.49,36052.0,150.6202,150.7948,150.3409,150.5504,36052.0
2018-04-10 15:50:00,172.51,172.75,171.86,172.06,77672.0,150.5678,150.7773,150.0005,150.1751,77672.0
2018-04-11 09:30:00,170.09,171.14,169.9,170.13,15202.0,148.4556,149.3721,148.2898,148.4906,15202.0
2018-04-11 09:40:00,169.97,171.5,169.97,171.48,16828.0,148.3509,149.6863,148.3509,149.6688,16828.0
2018-04-11 09:50:00,171.49,172.26,171.28,172.14,11240.0,149.6776,150.3496,149.4943,150.2449,11240.0
2018-04-11 10:00:00,172.14,172.19,171.42,171.42,13864.0,150.2449,150.2885,149.6165,149.6165,13864.0
2018-04-11 10:10:00,171.46,172.2,171.42,172.12,11827.0,149.6514,150.2973,149.6165,150.2274,11827.0
2018-04-11 10:20:00,172.28,172.88,172.09,172.88,13273.0,150.3671,150.8908,150.2013,150.8908,13273.0
2018-04-11 10:30:00,172.69,172.69,172.02,172.02,7991.0,150.7249,150.7249,150.1402,150.1402,7991.0
2018-04-11 10:40:00,172.01,172.01,171.09,171.09,6628.0,150.1314,150.1314,149.3285,149.3285,6628.0
2018-04-11 10:50:00,171.06,171.08,170.5,170.57,8317.0,149.3023,149.3197,148.8135,148.8746,8317.0
2018-04-11 11:00:00,170.47,170.64,170.19,170.64,4745.0,148.7873,148.9357,148.5429,148.9357,4745.0
2018-04-11 11:10:00,170.68,170.95,170.46,170.8,8589.0,148.9706,149.2063,148.7786,149.0753,8589.0
2018-04-11 11:20:00,170.79,171.74,170.69,171.65,18724.0,149.0666,149.8958,148.9793,149.8172,18724.0
2018-04-11 11:30:00,171.74,172.04,171.66,171.98,10797.0,149.8958,150.1576,149.826,150.1053,10797.0
2018-04-11 11:40:00,171.96,172.3,171.96,172.18,11436.0,150.0878,150.3845,150.0878,150.2798,11436.0
2018-04-11 11:50:00,172.11,172.49,172.11,172.42,12070.0,150.2187,150.5504,150.2187,150.4893,12070.0
2018-04-11 12:00:00,172.42,172.76,172.39,172.47,12997.0,150.4893,150.786,150.4631,150.5329,12997.0
2018-04-11 12:10:00,172.45,172.69,172.35,172.42,8910.0,150.5155,150.7249,150.4282,150.4893,8910.0
2018-04-11 12:20:00,172.35,172.81,172.34,172.59,6479.0,150.4282,150.8297,150.4195,150.6377,6479.0
2018-04-11 12:30:00,172.58,172.6,172.26,172.32,9950.0,150.6289,150.6464,150.3496,150.402,9950.0
2018-04-11 12:40:00,172.37,172.57,172.15,172.2,7975.0,150.4456,150.6202,150.2536,150.2973,7975.0
2018-04-11 12:50:00,172.19,172.32,171.91,172.27,17244.0,150.2885,150.402,150.0442,150.3584,17244.0
2018-04-11 13:00:00,172.28,172.45,172.17,172.21,8494.0,150.3671,150.5155,150.2711,150.306,8494.0
2018-04-11 13:10:00,172.25,172.41,171.99,172.41,8403.0,150.3409,150.4806,150.114,150.4806,8403.0
2018-04-11 13:20:00,172.45,172.88,172.4,172.71,23907.0,150.5155,150.8908,150.4718,150.7424,23907.0
2018-04-11 13:30:00,172.6,172.68,172.18,172.47,9725.0,150.6464,150.7162,150.2798,150.5329,9725.0
2018-04-11 13:40:00,172.45,172.56,172.17,172.56,19332.0,150.5155,150.6115,150.2711,150.6115,19332.0
2018-04-11 13:50:00,172.54,172.63,172.34,172.59,7085.0,150.594,150.6726,150.4195,150.6377,7085.0
2018-04-11 14:00:00,172.45,172.57,171.78,171.87,8454.0,150.5155,150.6202,149.9307,150.0092,8454.0
2018-04-11 14:10:00,171.86,172.45,171.81,172.44,15422.0,150.0005,150.5155,149.9569,150.5067,15422.0
2018-04-11 14:20:00,172.53,172.61,172.13,172.15,5400.0,150.5853,150.6551,150.2362,150.2536,5400.0
2018-04-11 14:30:00,172.06,172.6,172.06,172.4,6496.0,150.1751,150.6464,150.1751,150.4718,6496.0
2018-04-11 14:40:00,172.47,172.58,172.13,172.31,8103.0,150.5329,150.6289,150.2362,150.3933,8103.0
2018-04-11 14:50:00,172.25,172.33,171.97,172.3,9963.0,150.3409,150.4107,150.0965,150.3845,9963.0
2018-04-11 15:00:00,172.33,172.44,171.62,171.74,7227.0,150.4107,150.5067,149.791,149.8958,7227.0
2018-04-11 15:10:00,171.74,171.85,171.57,171.79,18217.0,149.8958,149.9918,149.7474,149.9394,18217.0
2018-04-11 15:20:00,171.87,171.96,171.64,171.75,11235.0,150.0092,150.0878,149.8085,149.9045,11235.0
2018-04-11 15:30:00,171.74,172.25,171.74,172.08,11387.0,149.8958,150.3409,149.8958,150.1925,11387.0
2018-04-11 15:40:00,172.14,172.23,171.96,172.2,31521.0,150.2449,150.3235,150.0878,150.2973,31521.0
2018-04-11 15:50:00,172.2,172.31,171.75,171.86,49693.0,150.2973,150.3933,149.9045,150.0005,49693.0
2018-04-12 09:30:00,173.46,174.57,173.02,173.5,24679.0,151.397,152.3658,151.013,151.4319,24679.0
2018-04-12 09:40:00,173.61,174.6,173.54,174.18,11047.0,151.5279,152.392,151.4668,152.0254,11047.0
2018-04-12 09:50:00,174.25,174.74,173.93,174.43,13824.0,152.0865,152.5142,151.8072,152.2436,13824.0
2018-04-12 10:00:00,174.43,174.53,173.6,173.66,10368.0,152.2436,152.3309,151.5192,151.5716,10368.0
2018-04-12 10:10:00,173.72,174.14,173.15,174.06,27806.0,151.6239,151.9905,151.1264,151.9207,27806.0
2018-04-12 10:20:00,174.01,174.08,173.18,173.63,13192.0,151.877,151.9381,151.1526,151.5454,13192.0
2018-04-12 10:30:00,173.47,174.13,173.31,174.13,10887.0,151.4057,151.9818,151.2661,151.9818,10887.0
2018-04-12 10:40:00,174.01,174.18,173.58,173.79,11528.0,151.877,152.0254,151.5017,151.685,11528.0
2018-04-12 10:50:00,174.06,174.06,173.58,173.77,7902.0,151.9207,151.9207,151.5017,151.6676,7902.0
2018-04-12 11:00:00,173.74,174.13,173.74,173.97,11368.0,151.6414,151.9818,151.6414,151.8421,11368.0
2018-04-12 11:10:00,174.03,174.1,173.97,174.06,12116.0,151.8945,151.9556,151.8421,151.9207,12116.0
2018-04-12 11:20:00,174.07,174.79,173.99,174.79,20812.0,151.9294,152.5578,151.8596,152.5578,20812.0
2018-04-12 11:30:00,174.79,175.07,174.66,175.07,15135.0,152.5578,152.8022,152.4444,152.8022,15135.0
2018-04-12 11:40:00,175.01,175.04,174.25,174.34,11051.0,152.7499,152.776,152.0865,152.1651,11051.0
2018-04-12 11:50:00,174.35,174.63,174.25,174.63,7715.0,152.1738,152.4182,152.0865,152.4182,7715.0
2018-04-12 12:00:00,174.66,174.73,174.53,174.6,7107.0,152.4444,152.5055,152.3309,152.392,7107.0
2018-04-12 12:10:00,174.58,174.92,174.5,174.92,6530.0,152.3745,152.6713,152.3047,152.6713,6530.0
2018-04-12 12:20:00,174.85,174.85,174.63,174.75,5324.0,152.6102,152.6102,152.4182,152.5229,5324.0
2018-04-12 12:30:00,174.79,174.85,174.7,174.71,10293.0,152.5578,152.6102,152.4793,152.488,10293.0
2018-04-12 12:40:00,174.8,175.08,174.8,175.0,6486.0,152.5666,152.811,152.5666,152.7411,6486.0
2018-04-12 12:50:00,175.0,175.1,174.86,175.07,7389.0,152.7411,152.8284,152.6189,152.8022,7389.0
2018-04-12 13:00:00,175.11,175.31,174.88,175.03,7894.0,152.8371,153.0117,152.6364,152.7673,7894.0
2018-04-12 13:10:00,174.93,174.93,174.44,174.59,6998.0,152.68,152.68,152.2524,152.3833,6998.0
2018-04-12 13:20:00,174.65,174.85,174.26,174.37,10749.0,152.4356,152.6102,152.0953,152.1913,10749.0
2018-04-12 13:30:00,174.35,174.86,174.35,174.73,7985.0,152.1738,152.6189,152.1738,152.5055,7985.0
2018-04-12 13:40:00,174.73,174.89,174.49,174.49,14795.0,152.5055,152.6451,152.296,152.296,14795.0
2018-04-12 13:50:00,174.56,174.76,174.2,174.37,41041.0,152.3571,152.5317,152.0429,152.1913,41041.0
2018-04-12 14:00:00,174.37,174.77,174.3,174.77,19032.0,152.1913,152.5404,152.1302,152.5404,19032.0
2018-04-12 14:10:00,174.78,174.88,174.5,174.52,7818.0,152.5491,152.6364,152.3047,152.3222,7818.0
2018-04-12 14:20:00,174.64,174.69,174.25,174.25,9694.0,152.4269,152.4706,152.0865,152.0865,9694.0
2018-04-12 14:30:00,174.36,174.37,174.06,174.06,6593.0,152.1825,152.1913,151.9207,151.9207,6593.0
2018-04-12 14:40:00,174.09,174.2,174.07,174.15,6671.0,151.9469,152.0429,151.9294,151.9992,6671.0
2018-04-12 14:50:00,174.16,174.47,174.16,174.47,7051.0,152.008,152.2785,152.008,152.2785,7051.0
2018-04-12 15:00:00,174.47,174.73,174.46,174.73,15746.0,152.2785,152.5055,152.2698,152.5055,15746.0
2018-04-12 15:10:00,174.75,175.13,174.71,175.11,13666.0,152.5229,152.8546,152.488,152.8371,13666.0
2018-04-12 15:20:00,175.11,175.35,175.09,175.24,19764.0,152.8371,153.0466,152.8197,152.9506,19764.0
2018-04-12 15:30:00,175.24,175.38,175.11,175.29,21570.0,152.9506,153.0728,152.8371,152.9942,21570.0
2018-04-12 15:40:00,175.24,175.26,174.12,174.31,27248.0,152.9506,152.9681,151.9731,152.1389,27248.0
2018-04-12 15:50:00,174.36,174.44,173.87,173.99,68899.0,152.1825,152.2524,151.7549,151.8596,68899.0
2018-04-13 09:30:00,175.37,175.98,174.81,174.83,11722.0,153.0641,153.5965,152.5753,152.5928,11722.0
2018-04-13 09:40:00,174.93,175.01,174.51,174.85,6765.0,152.68,152.7499,152.3135,152.6102,6765.0
2018-04-13 09:50:00,174.96,174.96,174.0,174.44,17200.0,152.7062,152.7062,151.8683,152.2524,17200.0
2018-04-13 10:00:00,174.23,174.27,173.7,173.84,8955.0,152.0691,152.104,151.6065,151.7287,8955.0
2018-04-13 10:10:00,173.84,174.38,173.54,174.24,13645.0,151.7287,152.2,151.4668,152.0778,13645.0
2018-04-13 10:20:00,174.24,174.32,173.7,173.8,16210.0,152.0778,152.1476,151.6065,151.6938,16210.0
2018-04-13 10:30:00,173.78,173.81,173.19,173.39,21416.0,151.6763,151.7025,151.1613,151.3359,21416.0
2018-04-13 10:40:00,173.46,173.56,173.14,173.48,9348.0,151.397,151.4843,151.1177,151.4145,9348.0
2018-04-13 10:50:00,173.46,173.67,172.93,172.93,18614.0,151.397,151.5803,150.9344,150.9344,18614.0
2018-04-13 11:00:00,172.85,173.24,172.61,173.24,6264.0,150.8646,151.205,150.6551,151.205,6264.0
2018-04-13 11:10:00,173.18,173.39,172.93,172.97,7695.0,151.1526,151.3359,150.9344,150.9693,7695.0
2018-04-13 11:20:00,173.15,173.75,173.0,173.75,7609.0,151.1264,151.6501,150.9955,151.6501,7609.0
2018-04-13 11:30:00,173.75,173.99,173.47,173.63,11520.0,151.6501,151.8596,151.4057,151.5454,11520.0
2018-04-13 11:40:00,173.48,173.83,173.44,173.69,3800.0,151.4145,151.7199,151.3795,151.5978,3800.0
2018-04-13 11:50:00,173.69,173.93,173.37,173.79,7200.0,151.5978,151.8072,151.3185,151.685,7200.0
2018-04-13 12:00:00,173.75,174.15,173.55,173.64,20317.0,151.6501,151.9992,151.4756,151.5541,20317.0
2018-04-13 12:10:00,173.68,173.99,173.52,173.99,4997.0,151.589,151.8596,151.4494,151.8596,4997.0
2018-04-13 12:20:00,173.9,174.09,173.6,174.02,13145.0,151.781,151.9469,151.5192,151.8858,13145.0
2018-04-13 12:30:00,174.01,174.01,173.48,173.54,6726.0,151.877,151.877,151.4145,151.4668,6726.0
2018-04-13 12:40:00,173.71,173.78,173.56,173.63,3750.0,151.6152,151.6763,151.4843,151.5454,3750.0
2018-04-13 12:50:00,173.67,173.93,173.64,173.8,6591.0,151.5803,151.8072,151.5541,151.6938,6591.0
2018-04-13 13:00:00,173.9,174.01,173.6,173.77,8258.0,151.781,151.877,151.5192,151.6676,8258.0
2018-04-13 13:10:00,173.78,174.0,173.69,173.8,2600.0,151.6763,151.8683,151.5978,151.6938,2600.0
2018-04-13 13:20:00,173.83,174.1,173.83,173.92,5735.0,151.7199,151.9556,151.7199,151.7985,5735.0
2018-04-13 13:30:00,174.0,174.01,173.74,173.91,4765.0,151.8683,151.877,151.6414,151.7898,4765.0
2018-04-13 13:40:00,173.77,174.0,173.66,173.85,6197.0,151.6676,151.8683,151.5716,151.7374,6197.0
2018-04-13 13:50:00,173.74,173.83,173.48,173.48,4901.0,151.6414,151.7199,151.4145,151.4145,4901.0
2018-04-13 14:00:00,173.54,173.57,173.42,173.48,3390.0,151.4668,151.493,151.3621,151.4145,3390.0
2018-04-13 14:10:00,173.48,173.48,173.01,173.11,5815.0,151.4145,151.4145,151.0042,151.0915,5815.0
2018-04-13 14:20:00,173.17,173.19,173.06,173.09,4349.0,151.1439,151.1613,151.0479,151.0741,4349.0
2018-04-13 14:30:00,173.05,173.53,172.9,173.53,23913.0,151.0392,151.4581,150.9082,151.4581,23913.0
2018-04-13 14:40:00,173.47,173.48,173.25,173.25,6300.0,151.4057,151.4145,151.2137,151.2137,6300.0
2018-04-13 14:50:00,173.14,173.16,172.95,173.09,6100.0,151.1177,151.1352,150.9519,151.0741,6100.0
2018-04-13 15:00:00,173.01,173.01,172.54,172.74,5470.0,151.0042,151.0042,150.594,150.7686,5470.0
2018-04-13 15:10:00,172.7,172.97,172.05,172.05,9025.0,150.7337,150.9693,150.1663,150.1663,9025.0
2018-04-13 15:20:00,172.12,172.26,171.95,172.26,13503.0,150.2274,150.3496,150.0791,150.3496,13503.0
2018-04-13 15:30:00,172.22,172.39,172.11,172.36,8213.0,150.3147,150.4631,150.2187,150.4369,8213.0
2018-04-13 15:40:00,172.39,172.93,172.39,172.84,18772.0,150.4631,150.9344,150.4631,150.8559,18772.0
2018-04-13 15:50:00,172.89,173.25,172.76,172.95,44132.0,150.8995,151.2137,150.786,150.9519,44132.0
2018-04-16 09:30:00,174.17,174.35,173.42,174.35,12882.0,152.0167,152.1738,151.3621,152.1738,12882.0
2018-04-16 09:40:00,174.06,174.83,173.61,174.64,25877.0,151.9207,152.5928,151.5279,152.4269,25877.0
2018-04-16 09:50:00,174.56,174.58,173.88,173.93,8959.0,152.3571,152.3745,151.7636,151.8072,8959.0
2018-04-16 10:00:00,174.13,174.73,174.0,174.66,7865.0,151.9818,152.5055,151.8683,152.4444,7865.0
2018-04-16 10:10:00,174.66,174.87,174.43,174.46,10252.0,152.4444,152.6277,152.2436,152.2698,10252.0
2018-04-16 10:20:00,174.47,174.94,174.47,174.84,9286.0,152.2785,152.6888,152.2785,152.6015,9286.0
2018-04-16 10:30:00,174.9,174.9,174.55,174.66,23135.0,152.6538,152.6538,152.3484,152.4444,23135.0
2018-04-16 10:40:00,174.78,175.05,174.59,174.59,9674.0,152.5491,152.7848,152.3833,152.3833,9674.0
2018-04-16 10:50:00,174.51,175.29,174.47,175.05,12383.0,152.3135,152.9942,152.2785,152.7848,12383.0
2018-04-16 11:00:00,175.06,175.41,174.97,175.27,11390.0,152.7935,153.099,152.7149,152.9768,11390.0
2018-04-16 11:10:00,175.25,175.25,174.71,174.96,10999.0,152.9593,152.9593,152.488,152.7062,10999.0
2018-04-16 11:20:00,174.95,175.47,174.95,175.13,10857.0,152.6975,153.1513,152.6975,152.8546,10857.0
2018-04-16 11:30:00,175.06,175.06,173.88,173.88,24713.0,152.7935,152.7935,151.7636,151.7636,24713.0
2018-04-16 11:40:00,173.97,174.07,173.67,174.03,11828.0,151.8421,151.9294,151.5803,151.8945,11828.0
2018-04-16 11:50:00,174.16,174.29,173.86,174.23,4400.0,152.008,152.1214,151.7461,152.0691,4400.0
2018-04-16 12:00:00,174.28,174.45,174.21,174.25,4451.0,152.1127,152.2611,152.0516,152.0865,4451.0
2018-04-16 12:10:00,174.31,174.47,174.2,174.34,5200.0,152.1389,152.2785,152.0429,152.1651,5200.0
2018-04-16 12:20:00,174.3,174.48,174.05,174.27,7035.0,152.1302,152.2873,151.912,152.104,7035.0
2018-04-16 12:30:00,174.25,174.31,173.92,174.21,2300.0,152.0865,152.1389,151.7985,152.0516,2300.0
2018-04-16 12:40:00,174.21,174.4,174.09,174.26,4800.0,152.0516,152.2174,151.9469,152.0953,4800.0
2018-04-16 12:50:00,174.28,174.72,174.27,174.31,5500.0,152.1127,152.4967,152.104,152.1389,5500.0
2018-04-16 13:00:00,174.32,174.78,174.32,174.69,4589.0,152.1476,152.5491,152.1476,152.4706,4589.0
2018-04-16 13:10:00,174.62,174.78,174.38,174.38,6561.0,152.4095,152.5491,152.2,152.2,6561.0
2018-04-16 13:20:00,174.51,174.55,174.11,174.25,6950.0,152.3135,152.3484,151.9643,152.0865,6950.0
2018-04-16 13:30:00,174.2,174.5,174.2,174.32,5917.0,152.0429,152.3047,152.0429,152.1476,5917.0
2018-04-16 13:40:00,174.37,174.43,174.12,174.39,6459.0,152.1913,152.2436,151.9731,152.2087,6459.0
2018-04-16 13:50:00,174.41,174.45,174.18,174.45,6536.0,152.2262,152.2611,152.0254,152.2611,6536.0
2018-04-16 14:00:00,174.43,174.5,173.94,174.07,8857.0,152.2436,152.3047,151.816,151.9294,8857.0
2018-04-16 14:10:00,174.05,174.15,173.85,174.05,7060.0,151.912,151.9992,151.7374,151.912,7060.0
2018-04-16 14:20:00,174.02,174.1,173.58,173.86,8714.0,151.8858,151.9556,151.5017,151.7461,8714.0
2018-04-16 14:30:00,173.75,174.09,173.7,174.09,6854.0,151.6501,151.9469,151.6065,151.9469,6854.0
2018-04-16 14:40:00,173.99,174.11,173.77,174.02,8420.0,151.8596,151.9643,151.6676,151.8858,8420.0
2018-04-16 14:50:00,174.0,174.0,173.63,173.82,13775.0,151.8683,151.8683,151.5454,151.7112,13775.0
2018-04-16 15:00:00,173.82,174.07,173.76,173.79,8253.0,151.7112,151.9294,151.6588,151.685,8253.0
2018-04-16 15:10:00,173.8,173.89,173.41,173.51,12402.0,151.6938,151.7723,151.3534,151.4406,12402.0
2018-04-16 15:20:00,173.51,173.87,173.44,173.78,15567.0,151.4406,151.7549,151.3795,151.6763,15567.0
2018-04-16 15:30:00,173.78,174.12,173.77,173.93,17964.0,151.6763,151.9731,151.6676,151.8072,17964.0
2018-04-16 15:40:00,173.95,174.26,173.87,173.89,36651.0,151.8247,152.0953,151.7549,151.7723,36651.0
2018-04-16 15:50:00,173.92,174.06,173.57,173.64,50438.0,151.7985,151.9207,151.493,151.5541,50438.0
2018-04-17 09:30:00,174.75,174.75,173.97,174.4,25520.0,152.5229,152.5229,151.8421,152.2174,25520.0
2018-04-17 09:40:00,174.49,174.69,174.17,174.25,23026.0,152.296,152.4706,152.0167,152.0865,23026.0
2018-04-17 09:50:00,174.31,175.19,174.25,175.11,48088.0,152.1389,152.907,152.0865,152.8371,48088.0
2018-04-17 10:00:00,175.14,175.49,174.95,174.96,20826.0,152.8633,153.1688,152.6975,152.7062,20826.0
2018-04-17 10:10:00,175.0,175.09,174.43,174.59,18779.0,152.7411,152.8197,152.2436,152.3833,18779.0
2018-04-17 10:20:00,174.58,174.81,174.4,174.61,16441.0,152.3745,152.5753,152.2174,152.4007,16441.0
2018-04-17 10:30:00,174.65,175.17,174.6,175.03,17340.0,152.4356,152.8895,152.392,152.7673,17340.0
2018-04-17 10:40:00,175.01,175.15,174.94,175.09,15540.0,152.7499,152.872,152.6888,152.8197,15540.0
2018-04-17 10:50:00,175.11,175.4,175.04,175.13,26326.0,152.8371,153.0902,152.776,152.8546,26326.0
2018-04-17 11:00:00,175.09,175.32,174.94,174.94,22907.0,152.8197,153.0204,152.6888,152.6888,22907.0
2018-04-17 11:10:00,174.95,175.23,174.91,174.96,17820.0,152.6975,152.9419,152.6626,152.7062,17820.0
2018-04-17 11:20:00,174.94,175.43,174.93,175.27,17368.0,152.6888,153.1164,152.68,152.9768,17368.0
2018-04-17 11:30:00,175.31,175.31,175.01,175.06,16058.0,153.0117,153.0117,152.7499,152.7935,16058.0
2018-04-17 11:40:00,175.03,175.11,174.87,175.0,10103.0,152.7673,152.8371,152.6277,152.7411,10103.0
2018-04-17 11:50:00,175.0,175.14,174.87,174.87,11799.0,152.7411,152.8633,152.6277,152.6277,11799.0
2018-04-17 12:00:00,174.92,175.11,174.9,175.03,11744.0,152.6713,152.8371,152.6538,152.7673,11744.0
2018-04-17 12:10:00,175.05,175.17,174.92,174.92,13554.0,152.7848,152.8895,152.6713,152.6713,13554.0
2018-04-17 12:20:00,174.96,174.96,174.75,174.84,11836.0,152.7062,152.7062,152.5229,152.6015,11836.0
2018-04-17 12:30:00,174.84,174.86,174.59,174.75,10580.0,152.6015,152.6189,152.3833,152.5229,10580.0
2018-04-17 12:40:00,174.77,174.81,174.64,174.71,13559.0,152.5404,152.5753,152.4269,152.488,13559.0
2018-04-17 12:50:00,174.71,174.86,174.56,174.66,14009.0,152.488,152.6189,152.3571,152.4444,14009.0
2018-04-17 13:00:00,174.63,174.71,174.46,174.46,8484.0,152.4182,152.488,152.2698,152.2698,8484.0
2018-04-17 13:10:00,174.38,174.56,174.07,174.35,13010.0,152.2,152.3571,151.9294,152.1738,13010.0
2018-04-17 13:20:00,174.28,174.29,174.13,174.23,11235.0,152.1127,152.1214,151.9818,152.0691,11235.0
2018-04-17 13:30:00,174.27,174.56,174.25,174.56,11328.0,152.104,152.3571,152.0865,152.3571,11328.0
2018-04-17 13:40:00,174.59,174.84,174.54,174.8,10343.0,152.3833,152.6015,152.3396,152.5666,10343.0
2018-04-17 13:50:00,174.82,175.13,174.47,175.13,16903.0,152.584,152.8546,152.2785,152.8546,16903.0
2018-04-17 14:00:00,175.08,175.18,174.79,174.86,10274.0,152.811,152.8982,152.5578,152.6189,10274.0
2018-04-17 14:10:00,174.81,174.82,174.62,174.7,9091.0,152.5753,152.584,152.4095,152.4793,9091.0
2018-04-17 14:20:00,174.64,174.66,174.48,174.54,10031.0,152.4269,152.4444,152.2873,152.3396,10031.0
2018-04-17 14:30:00,174.56,174.9,174.55,174.9,6273.0,152.3571,152.6538,152.3484,152.6538,6273.0
2018-04-17 14:40:00,174.92,175.25,174.92,175.07,8232.0,152.6713,152.9593,152.6713,152.8022,8232.0
2018-04-17 14:50:00,175.03,175.03,174.76,175.0,13582.0,152.7673,152.7673,152.5317,152.7411,13582.0
2018-04-17 15:00:00,175.02,175.26,174.79,175.25,20763.0,152.7586,152.9681,152.5578,152.9593,20763.0
2018-04-17 15:10:00,175.27,175.67,175.27,175.63,15334.0,152.9768,153.3259,152.9768,153.291,15334.0
2018-04-17 15:20:00,175.66,175.76,175.2,175.22,33155.0,153.3172,153.4045,152.9157,152.9331,33155.0
2018-04-17 15:30:00,175.2,175.35,174.77,174.77,36606.0,152.9157,153.0466,152.5404,152.5404,36606.0
2018-04-17 15:40:00,174.83,174.84,174.42,174.72,62499.0,152.5928,152.6015,152.2349,152.4967,62499.0
2018-04-17 15:50:00,174.75,174.79,174.47,174.54,62843.0,152.5229,152.5578,152.2785,152.3396,62843.0
2018-04-18 09:30:00,175.88,176.14,174.94,175.71,28910.0,153.5092,153.7361,152.6888,153.3608,28910.0
2018-04-18 09:40:00,175.7,176.38,175.64,176.38,27823.0,153.3521,153.9456,153.2997,153.9456,27823.0
2018-04-18 09:50:00,176.38,176.61,176.11,176.22,12017.0,153.9456,154.1463,153.7099,153.806,12017.0
2018-04-18 10:00:00,176.18,176.45,175.72,176.01,22627.0,153.771,154.0067,153.3695,153.6227,22627.0
2018-04-18 10:10:00,175.87,176.52,175.72,176.42,20205.0,153.5005,154.0678,153.3695,153.9805,20205.0
2018-04-18 10:20:00,176.5,177.15,176.5,177.01,11032.0,154.0503,154.6177,154.0503,154.4955,11032.0
2018-04-18 10:30:00,177.11,177.12,176.68,176.94,11685.0,154.5827,154.5915,154.2074,154.4344,11685.0
2018-04-18 10:40:00,176.93,177.71,176.93,177.56,14046.0,154.4256,155.1064,154.4256,154.9755,14046.0
2018-04-18 10:50:00,177.59,177.61,177.24,177.44,9376.0,155.0017,155.0192,154.6962,154.8708,9376.0
2018-04-18 11:00:00,177.52,177.83,177.47,177.74,6973.0,154.9406,155.2112,154.897,155.1326,6973.0
2018-04-18 11:10:00,177.72,178.16,177.71,178.08,21355.0,155.1152,155.4992,155.1064,155.4294,21355.0
2018-04-18 11:20:00,178.13,178.55,177.91,178.28,9539.0,155.473,155.8396,155.281,155.6039,9539.0
2018-04-18 11:30:00,178.25,178.28,178.01,178.16,5974.0,155.5777,155.6039,155.3683,155.4992,5974.0
2018-04-18 11:40:00,178.19,178.2,177.88,177.91,18316.0,155.5254,155.5341,155.2548,155.281,18316.0
2018-04-18 11:50:00,177.95,178.18,177.72,177.72,12382.0,155.3159,155.5167,155.1152,155.1152,12382.0
2018-04-18 12:00:00,177.71,177.83,177.61,177.83,4400.0,155.1064,155.2112,155.0192,155.2112,4400.0
2018-04-18 12:10:00,177.87,177.95,177.78,177.89,4436.0,155.2461,155.3159,155.1675,155.2635,4436.0
2018-04-18 12:20:00,177.85,177.91,177.5,177.84,6850.0,155.2286,155.281,154.9231,155.2199,6850.0
2018-04-18 12:30:00,177.8,177.89,177.52,177.57,9803.0,155.185,155.2635,154.9406,154.9842,9803.0
2018-04-18 12:40:00,177.61,177.82,177.54,177.61,8390.0,155.0192,155.2024,154.9581,155.0192,8390.0
2018-04-18 12:50:00,177.64,177.92,177.64,177.92,4731.0,155.0453,155.2897,155.0453,155.2897,4731.0
2018-04-18 13:00:00,177.92,178.1,177.84,177.99,10495.0,155.2897,155.4468,155.2199,155.3508,10495.0
2018-04-18 13:10:00,178.06,178.37,178.03,178.27,8126.0,155.4119,155.6825,155.3857,155.5952,8126.0
2018-04-18 13:20:00,178.26,178.33,178.05,178.32,6342.0,155.5865,155.6476,155.4032,155.6388,6342.0
2018-04-18 13:30:00,178.29,178.5,178.18,178.45,6255.0,155.6127,155.7959,155.5167,155.7523,6255.0
2018-04-18 13:40:00,178.4,178.73,178.35,178.35,14708.0,155.7087,155.9967,155.665,155.665,14708.0
2018-04-18 13:50:00,178.35,178.58,178.3,178.34,12118.0,155.665,155.8658,155.6214,155.6563,12118.0
2018-04-18 14:00:00,178.3,178.66,178.15,178.3,10539.0,155.6214,155.9356,155.4905,155.6214,10539.0
2018-04-18 14:10:00,178.45,178.45,178.35,178.45,4300.0,155.7523,155.7523,155.665,155.7523,4300.0
2018-04-18 14:20:00,178.45,178.47,178.17,178.17,13770.0,155.7523,155.7698,155.5079,155.5079,13770.0
2018-04-18 14:30:00,178.21,178.32,177.95,177.95,8181.0,155.5428,155.6388,155.3159,155.3159,8181.0
2018-04-18 14:40:00,177.96,178.01,177.7,177.94,12863.0,155.3246,155.3683,155.0977,155.3072,12863.0
2018-04-18 14:50:00,177.87,178.15,177.82,177.82,8336.0,155.2461,155.4905,155.2024,155.2024,8336.0
2018-04-18 15:00:00,177.76,177.98,177.65,177.68,8884.0,155.1501,155.3421,155.0541,155.0802,8884.0
2018-04-18 15:10:00,177.64,177.77,177.5,177.72,13553.0,155.0453,155.1588,154.9231,155.1152,13553.0
2018-04-18 15:20:00,177.72,177.75,177.35,177.52,17918.0,155.1152,155.1413,154.7922,154.9406,17918.0
2018-04-18 15:30:00,177.54,177.57,177.27,177.33,16590.0,154.9581,154.9842,154.7224,154.7748,16590.0
2018-04-18 15:40:00,177.3,177.4,177.15,177.15,16331.0,154.7486,154.8359,154.6177,154.6177,16331.0
2018-04-18 15:50:00,177.15,177.31,177.09,177.13,31541.0,154.6177,154.7573,154.5653,154.6002,31541.0
2018-04-19 09:30:00,177.49,178.88,175.83,177.15,30300.0,154.9144,156.1276,153.4656,154.6177,30300.0
2018-04-19 09:40:00,177.42,178.55,177.19,177.3,30849.0,154.8533,155.8396,154.6526,154.7486,30849.0
2018-04-19 09:50:00,177.19,177.19,176.45,176.6,15379.0,154.6526,154.6526,154.0067,154.1376,15379.0
2018-04-19 10:00:00,176.49,176.49,175.92,175.98,6950.0,154.0416,154.0416,153.5441,153.5965,6950.0
2018-04-19 10:10:00,175.91,176.35,175.62,175.85,52257.0,153.5354,153.9194,153.2823,153.483,52257.0
2018-04-19 10:20:00,175.9,175.97,175.31,175.51,34135.0,153.5267,153.5877,153.0117,153.1863,34135.0
2018-04-19 10:30:00,175.51,175.93,175.33,175.63,22341.0,153.1863,153.5528,153.0292,153.291,22341.0
2018-04-19 10:40:00,175.67,175.67,175.19,175.35,13549.0,153.3259,153.3259,152.907,153.0466,13549.0
2018-04-19 10:50:00,175.42,175.71,174.68,174.68,22290.0,153.1077,153.3608,152.4618,152.4618,22290.0
2018-04-19 11:00:00,174.8,175.05,174.64,174.79,15888.0,152.5666,152.7848,152.4269,152.5578,15888.0
2018-04-19 11:10:00,174.77,174.81,174.31,174.31,11342.0,152.5404,152.5753,152.1389,152.1389,11342.0
2018-04-19 11:20:00,174.35,174.5,174.12,174.39,17650.0,152.1738,152.3047,151.9731,152.2087,17650.0
2018-04-19 11:30:00,174.4,174.45,174.01,174.01,15761.0,152.2174,152.2611,151.877,151.877,15761.0
2018-04-19 11:40:00,174.03,174.1,173.89,174.02,14203.0,151.8945,151.9556,151.7723,151.8858,14203.0
2018-04-19 11:50:00,174.03,174.03,173.43,173.44,15564.0,151.8945,151.8945,151.3708,151.3795,15564.0
2018-04-19 12:00:00,173.38,173.9,173.34,173.82,20485.0,151.3272,151.781,151.2923,151.7112,20485.0
2018-04-19 12:10:00,173.83,174.06,173.62,174.06,11365.0,151.7199,151.9207,151.5367,151.9207,11365.0
2018-04-19 12:20:00,174.05,174.26,173.85,173.88,9654.0,151.912,152.0953,151.7374,151.7636,9654.0
2018-04-19 12:30:00,173.91,174.12,173.74,173.87,13282.0,151.7898,151.9731,151.6414,151.7549,13282.0
2018-04-19 12:40:00,173.82,173.88,173.56,173.82,7746.0,151.7112,151.7636,151.4843,151.7112,7746.0
2018-04-19 12:50:00,173.75,173.91,173.65,173.65,6748.0,151.6501,151.7898,151.5628,151.5628,6748.0
2018-04-19 13:00:00,173.63,173.64,173.19,173.19,10278.0,151.5454,151.5541,151.1613,151.1613,10278.0
2018-04-19 13:10:00,173.21,173.37,173.17,173.22,7752.0,151.1788,151.3185,151.1439,151.1875,7752.0
2018-04-19 13:20:00,173.25,173.59,173.22,173.22,7501.0,151.2137,151.5105,151.1875,151.1875,7501.0
2018-04-19 13:30:00,173.29,173.83,173.29,173.83,6500.0,151.2486,151.7199,151.2486,151.7199,6500.0
2018-04-19 13:40:00,173.73,174.02,173.68,173.84,5240.0,151.6327,151.8858,151.589,151.7287,5240.0
2018-04-19 13:50:00,173.9,174.02,173.76,173.8,6239.0,151.781,151.8858,151.6588,151.6938,6239.0
2018-04-19 14:00:00,173.84,173.9,173.58,173.67,10007.0,151.7287,151.781,151.5017,151.5803,10007.0
2018-04-19 14:10:00,173.71,173.96,173.67,173.8,16095.0,151.6152,151.8334,151.5803,151.6938,16095.0
2018-04-19 14:20:00,173.87,173.99,173.72,173.99,17204.0,151.7549,151.8596,151.6239,151.8596,17204.0
2018-04-19 14:30:00,174.03,174.07,173.8,173.96,5589.0,151.8945,151.9294,151.6938,151.8334,5589.0
2018-04-19 14:40:00,174.03,174.29,173.99,174.11,5367.0,151.8945,152.1214,151.8596,151.9643,5367.0
2018-04-19 14:50:00,174.01,174.32,173.96,174.16,7690.0,151.877,152.1476,151.8334,152.008,7690.0
2018-04-19 15:00:00,174.11,174.25,174.0,174.11,6687.0,151.9643,152.0865,151.8683,151.9643,6687.0
2018-04-19 15:10:00,174.11,174.2,173.86,174.15,8523.0,151.9643,152.0429,151.7461,151.9992,8523.0
2018-04-19 15:20:00,174.18,174.27,173.93,173.93,7994.0,152.0254,152.104,151.8072,151.8072,7994.0
2018-04-19 15:30:00,173.92,174.96,173.82,174.68,15897.0,151.7985,152.7062,151.7112,152.4618,15897.0
2018-04-19 15:40:00,174.65,174.98,174.52,174.68,20874.0,152.4356,152.7237,152.3222,152.4618,20874.0
2018-04-19 15:50:00,174.69,174.91,174.23,174.53,46911.0,152.4706,152.6626,152.0691,152.3309,46911.0
2018-04-20 09:30:00,175.06,175.44,174.67,174.96,57265.0,152.7935,153.1252,152.4531,152.7062,57265.0
2018-04-20 09:40:00,175.02,175.52,174.71,175.42,11104.0,152.7586,153.195,152.488,153.1077,11104.0
2018-04-20 09:50:00,175.49,175.67,175.08,175.1,4657.0,153.1688,153.3259,152.811,152.8284,4657.0
2018-04-20 10:00:00,175.0,175.02,174.05,174.06,6468.0,152.7411,152.7586,151.912,151.9207,6468.0
2018-04-20 10:10:00,174.12,174.12,173.53,173.75,6678.0,151.9731,151.9731,151.4581,151.6501,6678.0
2018-04-20 10:20:00,173.75,173.92,173.34,173.49,13980.0,151.6501,151.7985,151.2923,151.4232,13980.0
2018-04-20 10:30:00,173.49,173.63,173.29,173.46,10716.0,151.4232,151.5454,151.2486,151.397,10716.0
2018-04-20 10:40:00,173.45,173.55,173.06,173.2,10280.0,151.3883,151.4756,151.0479,151.1701,10280.0
2018-04-20 10:50:00,173.26,173.27,172.28,172.3,19815.0,151.2224,151.2312,150.3671,150.3845,19815.0
2018-04-20 11:00:00,172.25,172.29,171.74,171.75,15126.0,150.3409,150.3758,149.8958,149.9045,15126.0
2018-04-20 11:10:00,171.71,171.8,171.33,171.69,15404.0,149.8696,149.9481,149.5379,149.8521,15404.0
2018-04-20 11:20:00,171.68,171.74,171.44,171.51,13508.0,149.8434,149.8958,149.6339,149.695,13508.0
2018-04-20 11:30:00,171.57,172.6,171.57,172.59,9830.0,149.7474,150.6464,149.7474,150.6377,9830.0
2018-04-20 11:40:00,172.54,172.65,172.34,172.42,9778.0,150.594,150.69,150.4195,150.4893,9778.0
2018-04-20 11:50:00,172.37,172.82,172.37,172.65,12373.0,150.4456,150.8384,150.4456,150.69,12373.0
2018-04-20 12:00:00,172.62,172.7,172.37,172.59,9274.0,150.6638,150.7337,150.4456,150.6377,9274.0
2018-04-20 12:10:00,172.63,172.63,172.17,172.22,9550.0,150.6726,150.6726,150.2711,150.3147,9550.0
2018-04-20 12:20:00,172.19,172.54,172.18,172.3,6455.0,150.2885,150.594,150.2798,150.3845,6455.0
2018-04-20 12:30:00,172.36,172.5,172.12,172.28,7884.0,150.4369,150.5591,150.2274,150.3671,7884.0
2018-04-20 12:40:00,172.32,172.32,172.06,172.2,7514.0,150.402,150.402,150.1751,150.2973,7514.0
2018-04-20 12:50:00,172.16,172.53,172.15,172.47,6176.0,150.2624,150.5853,150.2536,150.5329,6176.0
2018-04-20 13:00:00,172.37,172.45,172.19,172.28,8253.0,150.4456,150.5155,150.2885,150.3671,8253.0
2018-04-20 13:10:00,172.3,172.7,172.3,172.44,15063.0,150.3845,150.7337,150.3845,150.5067,15063.0
2018-04-20 13:20:00,172.46,172.68,172.27,172.54,11254.0,150.5242,150.7162,150.3584,150.594,11254.0
2018-04-20 13:30:00,172.55,172.85,172.42,172.85,10206.0,150.6028,150.8646,150.4893,150.8646,10206.0
2018-04-20 13:40:00,172.9,172.98,172.75,172.83,4141.0,150.9082,150.9781,150.7773,150.8471,4141.0
2018-04-20 13:50:00,172.84,173.26,172.84,172.87,6403.0,150.8559,151.2224,150.8559,150.882,6403.0
2018-04-20 14:00:00,172.9,172.9,172.68,172.73,12255.0,150.9082,150.9082,150.7162,150.7599,12255.0
2018-04-20 14:10:00,172.72,172.74,172.34,172.39,16429.0,150.7511,150.7686,150.4195,150.4631,16429.0
2018-04-20 14:20:00,172.42,172.6,172.22,172.49,11496.0,150.4893,150.6464,150.3147,150.5504,11496.0
2018-04-20 14:30:00,172.44,172.5,172.02,172.18,14936.0,150.5067,150.5591,150.1402,150.2798,14936.0
2018-04-20 14:40:00,172.18,172.36,172.07,172.15,10830.0,150.2798,150.4369,150.1838,150.2536,10830.0
2018-04-20 14:50:00,172.16,172.38,172.15,172.36,14264.0,150.2624,150.4544,150.2536,150.4369,14264.0
2018-04-20 15:00:00,172.41,172.41,171.66,171.66,21920.0,150.4806,150.4806,149.826,149.826,21920.0
2018-04-20 15:10:00,171.64,171.8,171.52,171.54,21968.0,149.8085,149.9481,149.7038,149.7212,21968.0
2018-04-20 15:20:00,171.52,171.81,171.52,171.69,28526.0,149.7038,149.9569,149.7038,149.8521,28526.0
2018-04-20 15:30:00,171.69,172.34,171.66,172.31,39656.0,149.8521,150.4195,149.826,150.3933,39656.0
2018-04-20 15:40:00,172.32,172.72,172.3,172.43,67191.0,150.402,150.7511,150.3845,150.498,67191.0
2018-04-20 15:50:00,172.48,172.92,172.29,172.82,105869.0,150.5417,150.9257,150.3758,150.8384,105869.0
2018-04-23 09:30:00,172.98,173.25,172.43,173.14,12782.0,150.9781,151.2137,150.498,151.1177,12782.0
2018-04-23 09:40:00,173.13,173.27,171.98,172.33,27648.0,151.109,151.2312,150.1053,150.4107,27648.0
2018-04-23 09:50:00,172.33,172.73,172.17,172.71,37912.0,150.4107,150.7599,150.2711,150.7424,37912.0
2018-04-23 10:00:00,172.94,172.94,172.1,172.12,11598.0,150.9431,150.9431,150.21,150.2274,11598.0
2018-04-23 10:10:00,172.19,172.42,172.03,172.28,13012.0,150.2885,150.4893,150.1489,150.3671,13012.0
2018-04-23 10:20:00,172.25,172.66,172.14,172.2,16954.0,150.3409,150.6988,150.2449,150.2973,16954.0
2018-04-23 10:30:00,172.2,172.83,172.02,172.45,20958.0,150.2973,150.8471,150.1402,150.5155,20958.0
2018-04-23 10:40:00,172.42,172.64,172.21,172.21,11411.0,150.4893,150.6813,150.306,150.306,11411.0
2018-04-23 10:50:00,172.21,172.33,171.65,171.76,14116.0,150.306,150.4107,149.8172,149.9132,14116.0
2018-04-23 11:00:00,171.67,172.01,171.55,171.99,10942.0,149.8347,150.1314,149.7299,150.114,10942.0
2018-04-23 11:10:00,172.06,172.36,172.06,172.32,11894.0,150.1751,150.4369,150.1751,150.402,11894.0
2018-04-23 11:20:00,172.32,172.44,172.05,172.44,18061.0,150.402,150.5067,150.1663,150.5067,18061.0
2018-04-23 11:30:00,172.54,172.59,171.72,171.85,13496.0,150.594,150.6377,149.8783,149.9918,13496.0
2018-04-23 11:40:00,171.87,172.02,171.49,171.49,15219.0,150.0092,150.1402,149.6776,149.6776,15219.0
2018-04-23 11:50:00,171.57,171.91,171.53,171.91,10862.0,149.7474,150.0442,149.7125,150.0442,10862.0
2018-04-23 12:00:00,171.85,171.93,171.55,171.55,10729.0,149.9918,150.0616,149.7299,149.7299,10729.0
2018-04-23 12:10:00,171.52,171.64,171.16,171.16,9862.0,149.7038,149.8085,149.3896,149.3896,9862.0
2018-04-23 12:20:00,171.19,171.24,170.86,170.99,8510.0,149.4157,149.4594,149.1277,149.2412,8510.0
2018-04-23 12:30:00,170.98,171.1,170.77,171.0,9164.0,149.2324,149.3372,149.0492,149.2499,9164.0
2018-04-23 12:40:00,171.1,171.18,170.94,171.16,13429.0,149.3372,149.407,149.1975,149.3896,13429.0
2018-04-23 12:50:00,171.24,171.45,171.22,171.45,6125.0,149.4594,149.6427,149.4419,149.6427,6125.0
2018-04-23 13:00:00,171.46,171.59,171.42,171.51,10629.0,149.6514,149.7649,149.6165,149.695,10629.0
2018-04-23 13:10:00,171.42,171.57,171.22,171.29,8670.0,149.6165,149.7474,149.4419,149.503,8670.0
2018-04-23 13:20:00,171.31,171.31,171.05,171.05,9098.0,149.5205,149.5205,149.2935,149.2935,9098.0
2018-04-23 13:30:00,171.09,171.13,170.76,170.86,15666.0,149.3285,149.3634,149.0404,149.1277,15666.0
2018-04-23 13:40:00,170.78,171.07,170.67,170.99,8614.0,149.0579,149.311,148.9619,149.2412,8614.0
2018-04-23 13:50:00,170.98,171.12,170.83,170.9,9196.0,149.2324,149.3546,149.1015,149.1626,9196.0
2018-04-23 14:00:00,170.89,171.07,170.24,170.4,9093.0,149.1539,149.311,148.5866,148.7262,9093.0
2018-04-23 14:10:00,170.46,170.46,169.95,169.96,21497.0,148.7786,148.7786,148.3335,148.3422,21497.0
2018-04-23 14:20:00,169.98,170.04,169.4,169.64,32052.0,148.3596,148.412,147.8534,148.0629,32052.0
2018-04-23 14:30:00,169.53,169.68,168.9,169.1,37100.0,147.9669,148.0978,147.417,147.5916,37100.0
2018-04-23 14:40:00,169.21,169.64,169.06,169.64,30258.0,147.6876,148.0629,147.5567,148.0629,30258.0
2018-04-23 14:50:00,169.59,169.65,169.11,169.51,11696.0,148.0192,148.0716,147.6003,147.9494,11696.0
2018-04-23 15:00:00,169.54,169.9,169.49,169.74,23847.0,147.9756,148.2898,147.932,148.1502,23847.0
2018-04-23 15:10:00,169.74,169.99,169.56,169.97,18906.0,148.1502,148.3684,147.9931,148.3509,18906.0
2018-04-23 15:20:00,170.0,170.21,169.79,169.84,26489.0,148.3771,148.5604,148.1938,148.2374,26489.0
2018-04-23 15:30:00,169.81,169.82,169.22,169.32,52077.0,148.2113,148.22,147.6963,147.7836,52077.0
2018-04-23 15:40:00,169.34,169.79,169.2,169.7,63731.0,147.801,148.1938,147.6788,148.1153,63731.0
2018-04-23 15:50:00,169.69,169.84,169.05,169.12,178935.0,148.1065,148.2374,147.5479,147.609,178935.0
2018-04-24 09:30:00,169.83,172.56,169.8,170.18,20406.0,148.2287,150.6115,148.2025,148.5342,20406.0
2018-04-24 09:40:00,170.17,171.08,169.97,170.51,16904.0,148.5255,149.3197,148.3509,148.8222,16904.0
2018-04-24 09:50:00,170.51,170.51,169.39,169.73,22153.0,148.8222,148.8222,147.8447,148.1414,22153.0
2018-04-24 10:00:00,169.88,170.35,169.8,169.89,27293.0,148.2724,148.6826,148.2025,148.2811,27293.0
2018-04-24 10:10:00,169.93,169.97,168.87,168.87,24170.0,148.316,148.3509,147.3908,147.3908,24170.0
2018-04-24 10:20:00,168.92,169.16,168.35,168.35,21740.0,147.4345,147.6439,146.937,146.937,21740.0
2018-04-24 10:30:00,168.31,168.53,167.66,167.91,37856.0,146.9021,147.0941,146.3347,146.5529,37856.0
2018-04-24 10:40:00,167.85,168.61,167.84,168.49,15518.0,146.5006,147.1639,146.4918,147.0592,15518.0
2018-04-24 10:50:00,168.5,168.92,168.42,168.5,13931.0,147.0679,147.4345,146.9981,147.0679,13931.0
2018-04-24 11:00:00,168.43,168.66,168.21,168.36,9716.0,147.0068,147.2075,146.8148,146.9457,9716.0
2018-04-24 11:10:00,168.36,168.42,167.72,168.04,17874.0,146.9457,146.9981,146.3871,146.6664,17874.0
2018-04-24 11:20:00,167.97,168.47,167.03,167.08,45762.0,146.6053,147.0417,145.7849,145.8285,45762.0
2018-04-24 11:30:00,167.06,167.37,166.6,166.7,36786.0,145.811,146.0816,145.4096,145.4968,36786.0
2018-04-24 11:40:00,166.71,166.96,165.42,165.44,42220.0,145.5056,145.7238,144.3796,144.3971,42220.0
2018-04-24 11:50:00,165.53,165.69,164.17,164.35,65794.0,144.4757,144.6153,143.2886,143.4457,65794.0
2018-04-24 12:00:00,164.47,164.5,163.06,163.65,94160.0,143.5505,143.5767,142.3198,142.8348,94160.0
2018-04-24 12:10:00,163.62,163.92,162.92,163.05,63975.0,142.8086,143.0704,142.1976,142.3111,63975.0
2018-04-24 12:20:00,163.0,163.4,162.61,162.78,44588.0,142.2674,142.6166,141.9271,142.0754,44588.0
2018-04-24 12:30:00,162.79,163.01,162.13,162.29,57912.0,142.0842,142.2762,141.5081,141.6478,57912.0
2018-04-24 12:40:00,162.27,162.27,161.2,162.13,60797.0,141.6303,141.6303,140.6964,141.5081,60797.0
2018-04-24 12:50:00,162.11,162.45,161.16,161.16,27513.0,141.4907,141.7874,140.6615,140.6615,27513.0
2018-04-24 13:00:00,160.96,161.59,160.85,161.45,38785.0,140.4869,141.0368,140.3909,140.9146,38785.0
2018-04-24 13:10:00,161.53,162.38,161.41,162.01,28082.0,140.9844,141.7263,140.8797,141.4034,28082.0
2018-04-24 13:20:00,162.0,162.0,161.42,161.94,39931.0,141.3946,141.3946,140.8884,141.3423,39931.0
2018-04-24 13:30:00,161.95,161.95,161.13,161.23,21468.0,141.351,141.351,140.6353,140.7226,21468.0
2018-04-24 13:40:00,161.32,161.38,160.82,160.92,40627.0,140.8011,140.8535,140.3647,140.452,40627.0
2018-04-24 13:50:00,160.87,160.87,159.8,160.27,46742.0,140.4084,140.4084,139.4745,139.8847,46742.0
2018-04-24 14:00:00,160.24,160.26,159.43,160.04,65754.0,139.8585,139.876,139.1515,139.6839,65754.0
2018-04-24 14:10:00,160.08,160.16,159.8,160.0,50248.0,139.7189,139.7887,139.4745,139.649,50248.0
2018-04-24 14:20:00,160.03,160.87,160.03,160.14,73043.0,139.6752,140.4084,139.6752,139.7712,73043.0
2018-04-24 14:30:00,160.14,161.2,160.14,160.7,49875.0,139.7712,140.6964,139.7712,140.26,49875.0
2018-04-24 14:40:00,160.78,162.24,160.77,162.15,38320.0,140.3298,141.6041,140.3211,141.5256,38320.0
2018-04-24 14:50:00,162.19,162.68,162.03,162.07,32612.0,141.5605,141.9882,141.4208,141.4557,32612.0
2018-04-24 15:00:00,162.13,162.2,161.64,161.75,58631.0,141.5081,141.5692,141.0804,141.1764,58631.0
2018-04-24 15:10:00,161.68,162.91,161.6,162.87,55497.0,141.1153,142.1889,141.0455,142.154,55497.0
2018-04-24 15:20:00,162.87,163.86,162.83,162.99,82094.0,142.154,143.0181,142.1191,142.2587,82094.0
2018-04-24 15:30:00,162.95,163.03,162.62,162.67,65189.0,142.2238,142.2936,141.9358,141.9794,65189.0
2018-04-24 15:40:00,162.66,162.66,161.41,162.3,120289.0,141.9707,141.9707,140.8797,141.6565,120289.0
2018-04-24 15:50:00,162.34,162.41,160.51,162.02,293757.0,141.6914,141.7525,140.0942,141.4121,293757.0
2018-04-25 09:30:00,158.58,161.62,155.81,161.49,133279.0,138.4096,141.063,135.992,140.9495,133279.0
2018-04-25 09:40:00,161.43,161.71,159.53,160.81,106181.0,140.8971,141.1415,139.2388,140.356,106181.0
2018-04-25 09:50:00,160.81,161.94,160.24,160.78,56510.0,140.356,141.3423,139.8585,140.3298,56510.0
2018-04-25 10:00:00,160.79,161.41,160.51,160.78,53530.0,140.3385,140.8797,140.0942,140.3298,53530.0
2018-04-25 10:10:00,160.68,163.83,160.63,163.81,49650.0,140.2425,142.9919,140.1989,142.9744,49650.0
2018-04-25 10:20:00,163.62,166.38,163.52,166.27,134495.0,142.8086,145.2175,142.7213,145.1215,134495.0
2018-04-25 10:30:00,166.02,168.57,165.9,166.84,147411.0,144.9033,147.129,144.7986,145.619,147411.0
2018-04-25 10:40:00,166.8,167.79,166.18,167.63,60020.0,145.5841,146.4482,145.043,146.3085,60020.0
2018-04-25 10:50:00,167.63,167.91,166.67,166.78,78521.0,146.3085,146.5529,145.4706,145.5667,78521.0
2018-04-25 11:00:00,166.77,168.33,166.66,167.84,48052.0,145.5579,146.9195,145.4619,146.4918,48052.0
2018-04-25 11:10:00,167.88,168.81,167.79,168.21,55576.0,146.5267,147.3385,146.4482,146.8148,55576.0
2018-04-25 11:20:00,168.2,169.12,167.83,169.06,30891.0,146.806,147.609,146.4831,147.5567,30891.0
2018-04-25 11:30:00,169.16,169.64,167.22,167.55,78624.0,147.6439,148.0629,145.9507,146.2387,78624.0
2018-04-25 11:40:00,167.61,168.02,166.67,166.97,54109.0,146.2911,146.6489,145.4706,145.7325,54109.0
2018-04-25 11:50:00,166.87,167.6,166.5,166.93,30632.0,145.6452,146.2824,145.3223,145.6976,30632.0
2018-04-25 12:00:00,166.77,166.77,165.84,165.84,15202.0,145.5579,145.5579,144.7462,144.7462,15202.0
2018-04-25 12:10:00,165.94,166.28,165.65,165.77,23765.0,144.8335,145.1303,144.5804,144.6851,23765.0
2018-04-25 12:20:00,165.75,165.86,165.07,165.08,23781.0,144.6677,144.7637,144.0742,144.0829,23781.0
2018-04-25 12:30:00,165.01,165.9,164.97,165.2,27615.0,144.0218,144.7986,143.9869,144.1876,27615.0
2018-04-25 12:40:00,165.34,165.45,164.86,165.15,44499.0,144.3098,144.4058,143.8909,144.144,44499.0
2018-04-25 12:50:00,165.09,165.4,164.66,165.14,27535.0,144.0916,144.3622,143.7163,144.1353,27535.0
2018-04-25 13:00:00,165.22,165.81,165.17,165.64,25724.0,144.2051,144.72,144.1614,144.5717,25724.0
2018-04-25 13:10:00,165.62,165.74,164.85,164.97,26335.0,144.5542,144.6589,143.8821,143.9869,26335.0
2018-04-25 13:20:00,164.99,165.46,164.93,165.32,28927.0,144.0043,144.4146,143.952,144.2924,28927.0
2018-04-25 13:30:00,165.37,166.48,165.33,165.53,31069.0,144.336,145.3048,144.3011,144.4757,31069.0
2018-04-25 13:40:00,165.56,165.87,165.51,165.63,16880.0,144.5018,144.7724,144.4582,144.5629,16880.0
2018-04-25 13:50:00,165.62,165.85,165.46,165.52,25577.0,144.5542,144.7549,144.4146,144.4669,25577.0
2018-04-25 14:00:00,165.53,165.55,164.91,164.91,20845.0,144.4757,144.4931,143.9345,143.9345,20845.0
2018-04-25 14:10:00,164.95,165.53,164.88,165.37,22779.0,143.9694,144.4757,143.9083,144.336,22779.0
2018-04-25 14:20:00,165.24,165.62,164.99,165.3,28352.0,144.2225,144.5542,144.0043,144.2749,28352.0
2018-04-25 14:30:00,165.18,165.76,165.04,165.5,23786.0,144.1702,144.6764,144.048,144.4495,23786.0
2018-04-25 14:40:00,165.53,166.76,165.47,166.75,25813.0,144.4757,145.5492,144.4233,145.5405,25813.0
2018-04-25 14:50:00,166.75,166.75,166.06,166.29,47669.0,145.5405,145.5405,144.9382,145.139,47669.0
2018-04-25 15:00:00,166.34,166.93,166.18,166.93,32227.0,145.1826,145.6976,145.043,145.6976,32227.0
2018-04-25 15:10:00,166.96,167.44,166.68,166.68,42803.0,145.7238,146.1427,145.4794,145.4794,42803.0
2018-04-25 15:20:00,166.66,167.38,166.66,167.33,45531.0,145.4619,146.0903,145.4619,146.0467,45531.0
2018-04-25 15:30:00,167.37,167.84,166.98,167.0,77731.0,146.0816,146.4918,145.7412,145.7587,77731.0
2018-04-25 15:40:00,167.01,167.14,165.88,165.96,74537.0,145.7674,145.8809,144.7811,144.851,74537.0
2018-04-25 15:50:00,165.98,167.34,165.89,167.29,148044.0,144.8684,146.0554,144.7899,146.0118,148044.0
2018-04-26 09:30:00,167.12,167.9,166.04,167.14,37884.0,145.8634,146.5442,144.9208,145.8809,37884.0
2018-04-26 09:40:00,167.06,167.47,166.45,167.46,44455.0,145.811,146.1689,145.2786,146.1602,44455.0
2018-04-26 09:50:00,167.46,167.68,166.94,167.04,45800.0,146.1602,146.3522,145.7063,145.7936,45800.0
2018-04-26 10:00:00,166.87,167.23,166.77,167.0,78571.0,145.6452,145.9594,145.5579,145.7587,78571.0
2018-04-26 10:10:00,167.0,167.01,166.58,166.64,29758.0,145.7587,145.7674,145.3921,145.4445,29758.0
2018-04-26 10:20:00,166.7,166.74,165.99,166.26,25841.0,145.4968,145.5317,144.8771,145.1128,25841.0
2018-04-26 10:30:00,166.25,166.57,166.14,166.2,29963.0,145.1041,145.3834,145.0081,145.0604,29963.0
2018-04-26 10:40:00,166.2,166.2,165.04,165.13,21030.0,145.0604,145.0604,144.048,144.1265,21030.0
2018-04-26 10:50:00,165.03,165.96,164.87,165.95,35201.0,144.0392,144.851,143.8996,144.8422,35201.0
2018-04-26 11:00:00,165.95,165.95,165.18,165.26,13946.0,144.8422,144.8422,144.1702,144.24,13946.0
2018-04-26 11:10:00,165.27,165.32,162.65,162.89,47230.0,144.2487,144.2924,141.962,142.1714,47230.0
2018-04-26 11:20:00,162.92,163.36,162.54,162.64,57930.0,142.1976,142.5817,141.866,141.9532,57930.0
2018-04-26 11:30:00,162.54,163.0,162.16,162.6,34307.0,141.866,142.2674,141.5343,141.9183,34307.0
2018-04-26 11:40:00,162.71,162.73,161.82,162.06,16366.0,142.0143,142.0318,141.2375,141.447,16366.0
2018-04-26 11:50:00,162.14,162.17,161.7,162.17,20653.0,141.5168,141.543,141.1328,141.543,20653.0
2018-04-26 12:00:00,162.18,162.84,162.08,162.83,35796.0,141.5517,142.1278,141.4645,142.1191,35796.0
2018-04-26 12:10:00,162.82,162.82,161.83,162.12,31042.0,142.1103,142.1103,141.2463,141.4994,31042.0
2018-04-26 12:20:00,162.25,162.28,162.04,162.06,21705.0,141.6128,141.639,141.4296,141.447,21705.0
2018-04-26 12:30:00,162.05,162.05,161.34,161.38,25113.0,141.4383,141.4383,140.8186,140.8535,25113.0
2018-04-26 12:40:00,161.39,161.87,161.15,161.2,33315.0,140.8622,141.2812,140.6528,140.6964,33315.0
2018-04-26 12:50:00,161.27,162.14,160.88,161.58,64303.0,140.7575,141.5168,140.4171,141.0281,64303.0
2018-04-26 13:00:00,161.63,163.04,161.63,162.88,67593.0,141.0717,142.3024,141.0717,142.1627,67593.0
2018-04-26 13:10:00,162.81,163.55,162.79,163.55,32357.0,142.1016,142.7475,142.0842,142.7475,32357.0
2018-04-26 13:20:00,163.59,164.0,163.52,163.59,46342.0,142.7824,143.1403,142.7213,142.7824,46342.0
2018-04-26 13:30:00,163.53,164.33,163.5,164.02,42602.0,142.73,143.4283,142.7039,143.1577,42602.0
2018-04-26 13:40:00,164.16,164.45,163.95,164.45,13720.0,143.2799,143.533,143.0966,143.533,13720.0
2018-04-26 13:50:00,164.45,164.97,164.33,164.65,14528.0,143.533,143.9869,143.4283,143.7076,14528.0
2018-04-26 14:00:00,164.59,164.85,164.28,164.85,18098.0,143.6552,143.8821,143.3846,143.8821,18098.0
2018-04-26 14:10:00,164.87,165.11,164.61,164.7,13420.0,143.8996,144.1091,143.6727,143.7512,13420.0
2018-04-26 14:20:00,164.67,165.25,164.52,165.18,15736.0,143.725,144.2313,143.5941,144.1702,15736.0
2018-04-26 14:30:00,165.19,165.39,165.17,165.37,16009.0,144.1789,144.3535,144.1614,144.336,16009.0
2018-04-26 14:40:00,165.43,166.33,165.43,166.25,26398.0,144.3884,145.1739,144.3884,145.1041,26398.0
2018-04-26 14:50:00,166.24,166.34,166.08,166.25,27883.0,145.0953,145.1826,144.9557,145.1041,27883.0
2018-04-26 15:00:00,166.26,166.59,165.95,166.03,36110.0,145.1128,145.4008,144.8422,144.9121,36110.0
2018-04-26 15:10:00,166.02,166.33,166.0,166.12,32524.0,144.9033,145.1739,144.8859,144.9906,32524.0
2018-04-26 15:20:00,166.11,166.29,165.97,166.16,52167.0,144.9819,145.139,144.8597,145.0255,52167.0
2018-04-26 15:30:00,166.16,166.23,165.37,165.37,37774.0,145.0255,145.0866,144.336,144.336,37774.0
2018-04-26 15:40:00,165.42,165.57,164.72,164.94,53289.0,144.3796,144.5106,143.7687,143.9607,53289.0
2018-04-26 15:50:00,164.96,165.5,164.71,165.3,105608.0,143.9782,144.4495,143.7599,144.2749,105608.0
2018-04-27 09:30:00,165.65,165.65,164.15,165.14,27985.0,144.5804,144.5804,143.2712,144.1353,27985.0
2018-04-27 09:40:00,165.14,166.17,165.11,165.49,33069.0,144.1353,145.0342,144.1091,144.4407,33069.0
2018-04-27 09:50:00,165.48,165.81,165.39,165.78,23875.0,144.432,144.72,144.3535,144.6939,23875.0
2018-04-27 10:00:00,165.85,165.86,164.51,164.79,40363.0,144.7549,144.7637,143.5854,143.8298,40363.0
2018-04-27 10:10:00,164.75,165.3,164.74,165.11,31430.0,143.7949,144.2749,143.7861,144.1091,31430.0
2018-04-27 10:20:00,164.97,165.21,164.75,165.03,30594.0,143.9869,144.1964,143.7949,144.0392,30594.0
2018-04-27 10:30:00,165.0,165.11,164.44,164.52,18252.0,144.0131,144.1091,143.5243,143.5941,18252.0
2018-04-27 10:40:00,164.55,165.46,164.5,165.38,10410.0,143.6203,144.4146,143.5767,144.3447,10410.0
2018-04-27 10:50:00,165.28,165.74,165.05,165.53,24411.0,144.2574,144.6589,144.0567,144.4757,24411.0
2018-04-27 11:00:00,165.47,166.16,165.37,166.03,23622.0,144.4233,145.0255,144.336,144.9121,23622.0
2018-04-27 11:10:00,166.06,166.12,165.2,165.2,27361.0,144.9382,144.9906,144.1876,144.1876,27361.0
2018-04-27 11:20:00,165.07,165.25,164.83,164.97,30863.0,144.0742,144.2313,143.8647,143.9869,30863.0
2018-04-27 11:30:00,165.0,165.31,164.87,165.31,14539.0,144.0131,144.2836,143.8996,144.2836,14539.0
2018-04-27 11:40:00,165.36,165.36,164.79,165.24,14773.0,144.3273,144.3273,143.8298,144.2225,14773.0
2018-04-27 11:50:00,165.24,165.43,165.12,165.38,11811.0,144.2225,144.3884,144.1178,144.3447,11811.0
2018-04-27 12:00:00,165.38,165.62,164.91,164.91,15434.0,144.3447,144.5542,143.9345,143.9345,15434.0
2018-04-27 12:10:00,164.98,165.2,164.84,165.2,9090.0,143.9956,144.1876,143.8734,144.1876,9090.0
2018-04-27 12:20:00,165.32,165.53,165.23,165.48,14998.0,144.2924,144.4757,144.2138,144.432,14998.0
2018-04-27 12:30:00,165.45,165.78,165.05,165.78,28099.0,144.4058,144.6939,144.0567,144.6939,28099.0
2018-04-27 12:40:00,165.76,166.31,165.69,166.29,14693.0,144.6764,145.1564,144.6153,145.139,14693.0
2018-04-27 12:50:00,166.31,166.73,166.31,166.56,19973.0,145.1564,145.523,145.1564,145.3746,19973.0
2018-04-27 13:00:00,166.58,166.69,166.07,166.09,13707.0,145.3921,145.4881,144.947,144.9644,13707.0
2018-04-27 13:10:00,166.1,166.24,166.0,166.08,9178.0,144.9731,145.0953,144.8859,144.9557,9178.0
2018-04-27 13:20:00,166.03,166.19,165.97,166.04,13100.0,144.9121,145.0517,144.8597,144.9208,13100.0
2018-04-27 13:30:00,166.05,166.05,165.65,165.66,9414.0,144.9295,144.9295,144.5804,144.5891,9414.0
2018-04-27 13:40:00,165.68,165.75,165.53,165.57,7435.0,144.6066,144.6677,144.4757,144.5106,7435.0
2018-04-27 13:50:00,165.58,165.93,165.58,165.71,22929.0,144.5193,144.8248,144.5193,144.6328,22929.0
2018-04-27 14:00:00,165.73,165.9,165.65,165.8,7497.0,144.6502,144.7986,144.5804,144.7113,7497.0
2018-04-27 14:10:00,165.77,165.98,165.7,165.71,23572.0,144.6851,144.8684,144.624,144.6328,23572.0
2018-04-27 14:20:00,165.75,165.98,165.75,165.84,11056.0,144.6677,144.8684,144.6677,144.7462,11056.0
2018-04-27 14:30:00,165.82,165.93,165.64,165.64,14698.0,144.7288,144.8248,144.5717,144.5717,14698.0
2018-04-27 14:40:00,165.62,165.73,165.56,165.63,6370.0,144.5542,144.6502,144.5018,144.5629,6370.0
2018-04-27 14:50:00,165.58,165.86,165.49,165.86,8701.0,144.5193,144.7637,144.4407,144.7637,8701.0
2018-04-27 15:00:00,165.84,166.37,165.78,166.19,24950.0,144.7462,145.2088,144.6939,145.0517,24950.0
2018-04-27 15:10:00,166.2,166.28,166.04,166.16,11641.0,145.0604,145.1303,144.9208,145.0255,11641.0
2018-04-27 15:20:00,166.15,166.42,166.14,166.38,17727.0,145.0168,145.2524,145.0081,145.2175,17727.0
2018-04-27 15:30:00,166.36,166.52,166.21,166.28,18381.0,145.2001,145.3397,145.0692,145.1303,18381.0
2018-04-27 15:40:00,166.27,166.75,166.27,166.59,37476.0,145.1215,145.5405,145.1215,145.4008,37476.0
2018-04-27 15:50:00,166.61,166.61,166.07,166.27,84705.0,145.4183,145.4183,144.947,145.1215,84705.0
2018-04-30 09:30:00,166.94,167.94,166.42,167.89,28221.0,145.7063,146.5791,145.2524,146.5355,28221.0
2018-04-30 09:40:00,167.88,167.88,166.82,166.88,20466.0,146.5267,146.5267,145.6016,145.6539,20466.0
2018-04-30 09:50:00,166.88,167.36,166.77,166.84,24836.0,145.6539,146.0729,145.5579,145.619,24836.0
2018-04-30 10:00:00,166.75,166.97,166.06,166.24,35898.0,145.5405,145.7325,144.9382,145.0953,35898.0
2018-04-30 10:10:00,166.17,166.31,165.39,165.61,21772.0,145.0342,145.1564,144.3535,144.5455,21772.0
2018-04-30 10:20:00,165.59,165.75,165.2,165.34,16197.0,144.528,144.6677,144.1876,144.3098,16197.0
2018-04-30 10:30:00,165.3,165.91,165.26,165.91,15528.0,144.2749,144.8073,144.24,144.8073,15528.0
2018-04-30 10:40:00,165.91,166.15,165.8,166.04,6512.0,144.8073,145.0168,144.7113,144.9208,6512.0
2018-04-30 10:50:00,166.01,166.01,165.5,165.86,8205.0,144.8946,144.8946,144.4495,144.7637,8205.0
2018-04-30 11:00:00,165.94,165.94,165.38,165.63,12918.0,144.8335,144.8335,144.3447,144.5629,12918.0
2018-04-30 11:10:00,165.79,166.14,165.69,165.93,17075.0,144.7026,145.0081,144.6153,144.8248,17075.0
2018-04-30 11:20:00,165.9,166.36,165.75,166.25,9696.0,144.7986,145.2001,144.6677,145.1041,9696.0
2018-04-30 11:30:00,166.25,166.36,166.08,166.08,8286.0,145.1041,145.2001,144.9557,144.9557,8286.0
2018-04-30 11:40:00,166.09,166.13,165.74,165.99,7215.0,144.9644,144.9993,144.6589,144.8771,7215.0
2018-04-30 11:50:00,166.0,166.02,165.7,165.8,14473.0,144.8859,144.9033,144.624,144.7113,14473.0
2018-04-30 12:00:00,165.92,165.94,165.54,165.61,6798.0,144.816,144.8335,144.4844,144.5455,6798.0
2018-04-30 12:10:00,165.63,165.91,165.46,165.78,14112.0,144.5629,144.8073,144.4146,144.6939,14112.0
2018-04-30 12:20:00,165.84,166.09,165.79,166.08,4581.0,144.7462,144.9644,144.7026,144.9557,4581.0
2018-04-30 12:30:00,166.12,166.16,165.84,166.04,7588.0,144.9906,145.0255,144.7462,144.9208,7588.0
2018-04-30 12:40:00,166.03,166.28,165.86,166.02,8760.0,144.9121,145.1303,144.7637,144.9033,8760.0
2018-04-30 12:50:00,165.9,166.05,165.57,165.96,9234.0,144.7986,144.9295,144.5106,144.851,9234.0
2018-04-30 13:00:00,165.98,166.2,165.91,165.97,9006.0,144.8684,145.0604,144.8073,144.8597,9006.0
2018-04-30 13:10:00,165.93,166.02,165.67,166.01,8905.0,144.8248,144.9033,144.5978,144.8946,8905.0
2018-04-30 13:20:00,165.93,166.09,165.84,165.87,8055.0,144.8248,144.9644,144.7462,144.7724,8055.0
2018-04-30 13:30:00,165.87,165.91,165.58,165.81,19860.0,144.7724,144.8073,144.5193,144.72,19860.0
2018-04-30 13:40:00,165.88,165.92,165.67,165.86,12740.0,144.7811,144.816,144.5978,144.7637,12740.0
2018-04-30 13:50:00,165.92,166.02,165.79,165.97,13377.0,144.816,144.9033,144.7026,144.8597,13377.0
2018-04-30 14:00:00,165.99,165.99,165.05,165.12,9340.0,144.8771,144.8771,144.0567,144.1178,9340.0
2018-04-30 14:10:00,165.0,165.1,164.64,164.65,17636.0,144.0131,144.1003,143.6989,143.7076,17636.0
2018-04-30 14:20:00,164.67,164.97,164.64,164.76,15731.0,143.725,143.9869,143.6989,143.8036,15731.0
2018-04-30 14:30:00,164.7,165.35,164.59,165.06,49547.0,143.7512,144.3185,143.6552,144.0654,49547.0
2018-04-30 14:40:00,165.02,165.18,164.67,164.93,11550.0,144.0305,144.1702,143.725,143.952,11550.0
2018-04-30 14:50:00,164.93,165.16,164.84,164.84,11454.0,143.952,144.1527,143.8734,143.8734,11454.0
2018-04-30 15:00:00,164.8,164.96,164.54,164.61,14136.0,143.8385,143.9782,143.6116,143.6727,14136.0
2018-04-30 15:10:00,164.61,165.25,164.61,164.84,17755.0,143.6727,144.2313,143.6727,143.8734,17755.0
2018-04-30 15:20:00,164.86,164.94,164.47,164.63,25018.0,143.8909,143.9607,143.5505,143.6901,25018.0
2018-04-30 15:30:00,164.65,165.28,164.61,165.25,22600.0,143.7076,144.2574,143.6727,144.2313,22600.0
2018-04-30 15:40:00,165.23,165.23,164.89,165.23,48785.0,144.2138,144.2138,143.9171,144.2138,48785.0
2018-04-30 15:50:00,165.18,165.2,164.51,164.51,132341.0,144.1702,144.1876,143.5854,143.5854,132341.0
2018-05-01 09:30:00,164.14,164.62,163.64,164.4,24123.0,143.2624,143.6814,142.826,143.4894,24123.0
2018-05-01 09:40:00,164.39,165.38,164.25,165.14,20123.0,143.4807,144.3447,143.3585,144.1353,20123.0
2018-05-01 09:50:00,165.16,165.73,165.1,165.57,22114.0,144.1527,144.6502,144.1003,144.5106,22114.0
2018-05-01 10:00:00,165.6,165.77,163.78,163.78,21243.0,144.5367,144.6851,142.9482,142.9482,21243.0
2018-05-01 10:10:00,163.72,164.45,163.54,164.44,21382.0,142.8959,143.533,142.7388,143.5243,21382.0
2018-05-01 10:20:00,164.44,164.8,164.21,164.43,22622.0,143.5243,143.8385,143.3235,143.5156,22622.0
2018-05-01 10:30:00,164.3,164.76,163.91,163.91,26676.0,143.4021,143.8036,143.0617,143.0617,26676.0
2018-05-01 10:40:00,164.01,164.44,163.65,163.66,17138.0,143.149,143.5243,142.8348,142.8435,17138.0
2018-05-01 10:50:00,163.68,163.91,163.33,163.71,12027.0,142.861,143.0617,142.5555,142.8871,12027.0
2018-05-01 11:00:00,163.52,163.77,163.14,163.74,15702.0,142.7213,142.9395,142.3896,142.9133,15702.0
2018-05-01 11:10:00,163.89,163.89,163.49,163.79,13687.0,143.0442,143.0442,142.6951,142.957,13687.0
2018-05-01 11:20:00,163.85,164.53,163.83,164.42,15100.0,143.0093,143.6028,142.9919,143.5068,15100.0
2018-05-01 11:30:00,164.49,165.22,164.23,165.22,19127.0,143.5679,144.2051,143.341,144.2051,19127.0
2018-05-01 11:40:00,165.44,165.93,165.03,165.88,26945.0,144.3971,144.8248,144.0392,144.7811,26945.0
2018-05-01 11:50:00,165.83,165.94,164.78,164.79,15971.0,144.7375,144.8335,143.821,143.8298,15971.0
2018-05-01 12:00:00,164.72,164.97,164.52,164.91,12174.0,143.7687,143.9869,143.5941,143.9345,12174.0
2018-05-01 12:10:00,164.87,164.93,164.56,164.75,7650.0,143.8996,143.952,143.629,143.7949,7650.0
2018-05-01 12:20:00,164.74,165.11,164.62,164.97,9813.0,143.7861,144.1091,143.6814,143.9869,9813.0
2018-05-01 12:30:00,164.95,165.08,164.79,164.79,8876.0,143.9694,144.0829,143.8298,143.8298,8876.0
2018-05-01 12:40:00,164.74,164.98,164.5,164.54,9760.0,143.7861,143.9956,143.5767,143.6116,9760.0
2018-05-01 12:50:00,164.63,164.73,164.43,164.62,7063.0,143.6901,143.7774,143.5156,143.6814,7063.0
2018-05-01 13:00:00,164.55,164.58,163.59,163.71,19581.0,143.6203,143.6465,142.7824,142.8871,19581.0
2018-05-01 13:10:00,163.75,163.99,163.61,163.91,10995.0,142.9221,143.1315,142.7999,143.0617,10995.0
2018-05-01 13:20:00,163.89,164.31,163.48,164.2,16981.0,143.0442,143.4108,142.6864,143.3148,16981.0
2018-05-01 13:30:00,164.14,165.02,164.11,164.85,20580.0,143.2624,144.0305,143.2363,143.8821,20580.0
2018-05-01 13:40:00,164.86,165.57,164.85,165.51,21300.0,143.8909,144.5106,143.8821,144.4582,21300.0
2018-05-01 13:50:00,165.51,165.91,165.47,165.83,25398.0,144.4582,144.8073,144.4233,144.7375,25398.0
2018-05-01 14:00:00,165.74,165.9,165.59,165.75,22070.0,144.6589,144.7986,144.528,144.6677,22070.0
2018-05-01 14:10:00,165.84,166.37,165.83,166.21,18561.0,144.7462,145.2088,144.7375,145.0692,18561.0
2018-05-01 14:20:00,166.19,166.9,166.18,166.55,18482.0,145.0517,145.6714,145.043,145.3659,18482.0
2018-05-01 14:30:00,166.59,166.81,166.19,166.73,26965.0,145.4008,145.5928,145.0517,145.523,26965.0
2018-05-01 14:40:00,166.61,166.92,166.61,166.78,14179.0,145.4183,145.6889,145.4183,145.5667,14179.0
2018-05-01 14:50:00,166.8,167.01,166.59,166.93,22503.0,145.5841,145.7674,145.4008,145.6976,22503.0
2018-05-01 15:00:00,166.97,167.32,166.92,167.31,37242.0,145.7325,146.038,145.6889,146.0292,37242.0
2018-05-01 15:10:00,167.25,167.35,166.95,167.05,40112.0,145.9769,146.0642,145.715,145.8023,40112.0
2018-05-01 15:20:00,167.04,167.05,166.12,166.12,29630.0,145.7936,145.8023,144.9906,144.9906,29630.0
2018-05-01 15:30:00,166.18,167.03,166.12,166.8,25006.0,145.043,145.7849,144.9906,145.5841,25006.0
2018-05-01 15:40:00,166.74,167.25,166.74,167.12,41402.0,145.5317,145.9769,145.5317,145.8634,41402.0
2018-05-01 15:50:00,167.14,167.41,167.03,167.24,99014.0,145.8809,146.1165,145.7849,145.9681,99014.0
2018-05-02 09:30:00,168.04,169.5,167.75,169.13,68655.0,146.6664,147.9407,146.4133,147.6178,68655.0
2018-05-02 09:40:00,169.11,169.84,167.77,167.99,41811.0,147.6003,148.2374,146.4307,146.6228,41811.0
2018-05-02 09:50:00,168.26,169.43,168.17,169.43,51057.0,146.8584,147.8796,146.7799,147.8796,51057.0
2018-05-02 10:00:00,169.43,169.82,168.77,169.31,49279.0,147.8796,148.22,147.3035,147.7749,49279.0
2018-05-02 10:10:00,169.33,169.42,168.49,168.81,26312.0,147.7923,147.8709,147.0592,147.3385,26312.0
2018-05-02 10:20:00,168.62,169.24,168.57,168.74,32700.0,147.1726,147.7138,147.129,147.2774,32700.0
2018-05-02 10:30:00,168.73,169.25,168.66,168.95,48393.0,147.2686,147.7225,147.2075,147.4606,48393.0
2018-05-02 10:40:00,168.93,169.85,168.65,168.98,64689.0,147.4432,148.2462,147.1988,147.4868,64689.0
2018-05-02 10:50:00,168.97,169.1,168.54,168.94,29912.0,147.4781,147.5916,147.1028,147.4519,29912.0
2018-05-02 11:00:00,168.98,169.38,168.64,168.97,33537.0,147.4868,147.836,147.1901,147.4781,33537.0
2018-05-02 11:10:00,169.01,169.39,168.57,168.63,22266.0,147.513,147.8447,147.129,147.1814,22266.0
2018-05-02 11:20:00,168.6,168.64,168.15,168.37,32321.0,147.1552,147.1901,146.7624,146.9544,32321.0
2018-05-02 11:30:00,168.42,168.7,168.22,168.6,34695.0,146.9981,147.2424,146.8235,147.1552,34695.0
2018-05-02 11:40:00,168.64,169.49,168.54,168.56,59403.0,147.1901,147.932,147.1028,147.1203,59403.0
2018-05-02 11:50:00,168.63,168.84,168.25,168.72,22343.0,147.1814,147.3646,146.8497,147.2599,22343.0
2018-05-02 12:00:00,168.69,169.01,168.49,168.76,22424.0,147.2337,147.513,147.0592,147.2948,22424.0
2018-05-02 12:10:00,168.68,169.59,168.65,169.14,32150.0,147.225,148.0192,147.1988,147.6265,32150.0
2018-05-02 12:20:00,169.14,169.5,168.68,168.75,13170.0,147.6265,147.9407,147.225,147.2861,13170.0
2018-05-02 12:30:00,168.81,169.24,168.74,169.09,9394.0,147.3385,147.7138,147.2774,147.5828,9394.0
2018-05-02 12:40:00,169.14,169.72,169.13,169.44,12872.0,147.6265,148.1327,147.6178,147.8883,12872.0
2018-05-02 12:50:00,169.34,169.56,169.16,169.53,14171.0,147.801,147.9931,147.6439,147.9669,14171.0
2018-05-02 13:00:00,169.52,169.64,169.43,169.59,14830.0,147.9581,148.0629,147.8796,148.0192,14830.0
2018-05-02 13:10:00,169.59,169.65,169.37,169.47,7885.0,148.0192,148.0716,147.8272,147.9145,7885.0
2018-05-02 13:20:00,169.49,169.55,169.07,169.2,13698.0,147.932,147.9843,147.5654,147.6788,13698.0
2018-05-02 13:30:00,169.2,169.21,168.6,168.68,14925.0,147.6788,147.6876,147.1552,147.225,14925.0
2018-05-02 13:40:00,168.71,169.18,168.68,168.73,15784.0,147.2512,147.6614,147.225,147.2686,15784.0
2018-05-02 13:50:00,168.68,169.31,168.66,168.76,21179.0,147.225,147.7749,147.2075,147.2948,21179.0
2018-05-02 14:00:00,168.58,169.56,168.46,169.37,31176.0,147.1377,147.9931,147.033,147.8272,31176.0
2018-05-02 14:10:00,169.38,169.42,169.02,169.07,21649.0,147.836,147.8709,147.5217,147.5654,21649.0
2018-05-02 14:20:00,169.1,169.33,168.68,169.09,22861.0,147.5916,147.7923,147.225,147.5828,22861.0
2018-05-02 14:30:00,169.04,169.34,168.76,168.9,14804.0,147.5392,147.801,147.2948,147.417,14804.0
2018-05-02 14:40:00,168.89,169.03,168.71,168.81,16638.0,147.4083,147.5305,147.2512,147.3385,16638.0
2018-05-02 14:50:00,168.9,169.92,168.75,169.41,32118.0,147.417,148.3073,147.2861,147.8621,32118.0
2018-05-02 15:00:00,169.3,169.4,168.82,168.84,22548.0,147.7661,147.8534,147.3472,147.3646,22548.0
2018-05-02 15:10:00,168.79,168.9,168.27,168.27,53683.0,147.321,147.417,146.8671,146.8671,53683.0
2018-05-02 15:20:00,168.26,168.26,167.67,168.09,33551.0,146.8584,146.8584,146.3435,146.71,33551.0
2018-05-02 15:30:00,168.05,168.12,167.81,167.88,54836.0,146.6751,146.7362,146.4656,146.5267,54836.0
2018-05-02 15:40:00,167.88,167.9,167.22,167.24,58828.0,146.5267,146.5442,145.9507,145.9681,58828.0
2018-05-02 15:50:00,167.21,167.59,166.89,167.4,129005.0,145.942,146.2736,145.6627,146.1078,129005.0
2018-05-03 09:30:00,167.12,167.45,165.83,167.45,25091.0,145.8634,146.1514,144.7375,146.1514,25091.0
2018-05-03 09:40:00,167.24,167.59,166.49,167.58,20746.0,145.9681,146.2736,145.3135,146.2649,20746.0
2018-05-03 09:50:00,167.5,168.11,167.5,167.65,15482.0,146.1951,146.7275,146.1951,146.326,15482.0
2018-05-03 10:00:00,167.63,167.63,166.71,167.26,28184.0,146.3085,146.3085,145.5056,145.9856,28184.0
2018-05-03 10:10:00,167.12,167.68,167.03,167.37,38037.0,145.8634,146.3522,145.7849,146.0816,38037.0
2018-05-03 10:20:00,167.43,168.17,166.84,166.95,44202.0,146.134,146.7799,145.619,145.715,44202.0
2018-05-03 10:30:00,166.99,167.43,166.73,167.39,103417.0,145.7499,146.134,145.523,146.0991,103417.0
2018-05-03 10:40:00,167.4,167.77,167.06,167.25,24569.0,146.1078,146.4307,145.811,145.9769,24569.0
2018-05-03 10:50:00,167.25,167.34,166.81,167.16,60028.0,145.9769,146.0554,145.5928,145.8983,60028.0
2018-05-03 11:00:00,167.16,167.69,166.94,167.61,28256.0,145.8983,146.3609,145.7063,146.2911,28256.0
2018-05-03 11:10:00,167.51,167.89,167.35,167.82,12916.0,146.2038,146.5355,146.0642,146.4744,12916.0
2018-05-03 11:20:00,167.76,168.36,167.49,168.27,24406.0,146.422,146.9457,146.1864,146.8671,24406.0
2018-05-03 11:30:00,168.3,168.46,167.44,167.65,25414.0,146.8933,147.033,146.1427,146.326,25414.0
2018-05-03 11:40:00,167.82,169.21,167.47,168.79,28286.0,146.4744,147.6876,146.1689,147.321,28286.0
2018-05-03 11:50:00,168.75,169.62,168.59,168.66,24648.0,147.2861,148.0454,147.1464,147.2075,24648.0
2018-05-03 12:00:00,168.7,169.34,168.59,169.15,16676.0,147.2424,147.801,147.1464,147.6352,16676.0
2018-05-03 12:10:00,169.15,169.6,168.87,168.87,18351.0,147.6352,148.028,147.3908,147.3908,18351.0
2018-05-03 12:20:00,168.93,168.93,168.02,168.19,20001.0,147.4432,147.4432,146.6489,146.7973,20001.0
2018-05-03 12:30:00,168.23,170.57,168.19,170.12,52169.0,146.8322,148.8746,146.7973,148.4818,52169.0
2018-05-03 12:40:00,170.17,170.86,170.11,170.26,62569.0,148.5255,149.1277,148.4731,148.604,62569.0
2018-05-03 12:50:00,170.22,170.72,169.83,170.46,20688.0,148.5691,149.0055,148.2287,148.7786,20688.0
2018-05-03 13:00:00,170.47,170.66,169.38,169.43,22927.0,148.7873,148.9531,147.836,147.8796,22927.0
2018-05-03 13:10:00,169.36,170.31,169.14,170.1,18321.0,147.8185,148.6477,147.6265,148.4644,18321.0
2018-05-03 13:20:00,170.2,170.49,169.43,169.43,29648.0,148.5517,148.8048,147.8796,147.8796,29648.0
2018-05-03 13:30:00,169.48,170.3,169.41,170.13,14980.0,147.9232,148.6389,147.8621,148.4906,14980.0
2018-05-03 13:40:00,170.19,170.5,169.86,169.86,15698.0,148.5429,148.8135,148.2549,148.2549,15698.0
2018-05-03 13:50:00,169.91,170.07,169.56,169.71,14158.0,148.2985,148.4382,147.9931,148.124,14158.0
2018-05-03 14:00:00,169.63,169.63,169.05,169.46,14019.0,148.0542,148.0542,147.5479,147.9058,14019.0
2018-05-03 14:10:00,169.42,169.62,169.12,169.34,12847.0,147.8709,148.0454,147.609,147.801,12847.0
2018-05-03 14:20:00,169.32,169.97,169.13,169.85,25064.0,147.7836,148.3509,147.6178,148.2462,25064.0
2018-05-03 14:30:00,169.88,171.08,169.88,171.08,34808.0,148.2724,149.3197,148.2724,149.3197,34808.0
2018-05-03 14:40:00,171.02,171.24,170.66,170.66,35315.0,149.2674,149.4594,148.9531,148.9531,35315.0
2018-05-03 14:50:00,170.72,170.81,170.41,170.59,28831.0,149.0055,149.0841,148.7349,148.8921,28831.0
2018-05-03 15:00:00,170.63,171.06,170.61,170.68,51115.0,148.927,149.3023,148.9095,148.9706,51115.0
2018-05-03 15:10:00,170.63,170.94,170.19,170.64,41022.0,148.927,149.1975,148.5429,148.9357,41022.0
2018-05-03 15:20:00,170.69,170.82,170.45,170.69,39046.0,148.9793,149.0928,148.7699,148.9793,39046.0
2018-05-03 15:30:00,170.64,170.65,170.16,170.18,41864.0,148.9357,148.9444,148.5167,148.5342,41864.0
2018-05-03 15:40:00,170.18,170.18,169.76,170.01,73088.0,148.5342,148.5342,148.1676,148.3858,73088.0
2018-05-03 15:50:00,169.93,170.13,169.67,169.97,106687.0,148.316,148.4906,148.0891,148.3509,106687.0
2018-05-04 09:30:00,168.99,169.43,168.24,169.27,14772.0,147.4956,147.8796,146.841,147.7399,14772.0
2018-05-04 09:40:00,169.44,169.96,169.16,169.91,32328.0,147.8883,148.3422,147.6439,148.2985,32328.0
2018-05-04 09:50:00,169.77,171.09,169.77,170.23,47253.0,148.1763,149.3285,148.1763,148.5778,47253.0
2018-05-04 10:00:00,170.24,170.94,169.79,170.74,26543.0,148.5866,149.1975,148.1938,149.023,26543.0
2018-05-04 10:10:00,170.75,170.77,169.64,169.7,15109.0,149.0317,149.0492,148.0629,148.1153,15109.0
2018-05-04 10:20:00,169.78,171.18,169.78,170.86,14199.0,148.1851,149.407,148.1851,149.1277,14199.0
2018-05-04 10:30:00,170.97,171.92,170.94,171.92,21085.0,149.2237,150.0529,149.1975,150.0529,21085.0
2018-05-04 10:40:00,171.94,172.09,171.61,171.8,15354.0,150.0703,150.2013,149.7823,149.9481,15354.0
2018-05-04 10:50:00,171.9,172.29,171.77,171.84,15810.0,150.0354,150.3758,149.922,149.9831,15810.0
2018-05-04 11:00:00,171.92,172.06,171.45,172.0,30749.0,150.0529,150.1751,149.6427,150.1227,30749.0
2018-05-04 11:10:00,172.0,172.32,172.0,172.32,22824.0,150.1227,150.402,150.1227,150.402,22824.0
2018-05-04 11:20:00,172.32,172.63,172.09,172.23,20470.0,150.402,150.6726,150.2013,150.3235,20470.0
2018-05-04 11:30:00,172.24,172.76,172.14,172.37,23368.0,150.3322,150.786,150.2449,150.4456,23368.0
2018-05-04 11:40:00,172.2,172.2,171.65,171.73,12257.0,150.2973,150.2973,149.8172,149.8871,12257.0
2018-05-04 11:50:00,171.8,172.26,171.64,172.12,14259.0,149.9481,150.3496,149.8085,150.2274,14259.0
2018-05-04 12:00:00,172.17,172.46,171.93,172.46,19265.0,150.2711,150.5242,150.0616,150.5242,19265.0
2018-05-04 12:10:00,172.32,172.4,172.13,172.4,7287.0,150.402,150.4718,150.2362,150.4718,7287.0
2018-05-04 12:20:00,172.42,172.83,172.37,172.81,16813.0,150.4893,150.8471,150.4456,150.8297,16813.0
2018-05-04 12:30:00,172.81,173.25,172.8,173.18,18546.0,150.8297,151.2137,150.821,151.1526,18546.0
2018-05-04 12:40:00,173.12,173.45,172.48,172.69,39392.0,151.1003,151.3883,150.5417,150.7249,39392.0
2018-05-04 12:50:00,172.61,172.75,172.47,172.67,7716.0,150.6551,150.7773,150.5329,150.7075,7716.0
2018-05-04 13:00:00,172.77,172.82,172.36,172.7,10118.0,150.7948,150.8384,150.4369,150.7337,10118.0
2018-05-04 13:10:00,172.67,172.81,172.51,172.74,7476.0,150.7075,150.8297,150.5678,150.7686,7476.0
2018-05-04 13:20:00,172.69,173.13,172.69,173.13,18179.0,150.7249,151.109,150.7249,151.109,18179.0
2018-05-04 13:30:00,173.05,173.31,172.89,172.96,15221.0,151.0392,151.2661,150.8995,150.9606,15221.0
2018-05-04 13:40:00,173.01,173.19,172.96,173.1,7625.0,151.0042,151.1613,150.9606,151.0828,7625.0
2018-05-04 13:50:00,173.16,173.3,173.16,173.3,7040.0,151.1352,151.2574,151.1352,151.2574,7040.0
2018-05-04 14:00:00,173.21,173.77,173.19,173.6,17425.0,151.1788,151.6676,151.1613,151.5192,17425.0
2018-05-04 14:10:00,173.69,174.03,173.69,173.95,20591.0,151.5978,151.8945,151.5978,151.8247,20591.0
2018-05-04 14:20:00,173.96,174.4,173.96,174.31,14868.0,151.8334,152.2174,151.8334,152.1389,14868.0
2018-05-04 14:30:00,174.36,174.42,173.85,174.07,48002.0,152.1825,152.2349,151.7374,151.9294,48002.0
2018-05-04 14:40:00,174.14,174.41,173.9,173.96,13400.0,151.9905,152.2262,151.781,151.8334,13400.0
2018-05-04 14:50:00,174.01,174.22,173.75,173.77,21772.0,151.877,152.0603,151.6501,151.6676,21772.0
2018-05-04 15:00:00,173.8,174.35,173.8,174.22,24862.0,151.6938,152.1738,151.6938,152.0603,24862.0
2018-05-04 15:10:00,174.26,174.36,173.98,174.19,16148.0,152.0953,152.1825,151.8509,152.0342,16148.0
2018-05-04 15:20:00,174.11,174.27,173.96,174.27,14288.0,151.9643,152.104,151.8334,152.104,14288.0
2018-05-04 15:30:00,174.23,174.23,173.76,173.82,37631.0,152.0691,152.0691,151.6588,151.7112,37631.0
2018-05-04 15:40:00,173.82,174.06,173.51,173.51,64587.0,151.7112,151.9207,151.4406,151.4406,64587.0
2018-05-04 15:50:00,173.44,173.81,173.34,173.49,139028.0,151.3795,151.7025,151.2923,151.4232,139028.0
2018-05-07 09:30:00,174.7,174.99,173.57,174.15,30277.0,152.4793,152.7324,151.493,151.9992,30277.0
2018-05-07 09:40:00,174.21,174.64,173.49,173.49,15477.0,152.0516,152.4269,151.4232,151.4232,15477.0
2018-05-07 09:50:00,173.39,173.9,173.38,173.7,48084.0,151.3359,151.781,151.3272,151.6065,48084.0
2018-05-07 10:00:00,173.64,174.04,173.3,174.03,34603.0,151.5541,151.9032,151.2574,151.8945,34603.0
2018-05-07 10:10:00,173.95,173.96,172.88,172.88,52343.0,151.8247,151.8334,150.8908,150.8908,52343.0
2018-05-07 10:20:00,172.88,173.36,172.65,172.73,35251.0,150.8908,151.3097,150.69,150.7599,35251.0
2018-05-07 10:30:00,172.75,173.52,172.73,173.3,15552.0,150.7773,151.4494,150.7599,151.2574,15552.0
2018-05-07 10:40:00,173.3,173.66,173.04,173.66,6900.0,151.2574,151.5716,151.0304,151.5716,6900.0
2018-05-07 10:50:00,173.66,173.96,173.41,173.94,28098.0,151.5716,151.8334,151.3534,151.816,28098.0
2018-05-07 11:00:00,174.03,174.11,173.57,174.03,11430.0,151.8945,151.9643,151.493,151.8945,11430.0
2018-05-07 11:10:00,174.02,174.49,173.73,174.43,12971.0,151.8858,152.296,151.6327,152.2436,12971.0
2018-05-07 11:20:00,174.45,174.58,174.27,174.48,12789.0,152.2611,152.3745,152.104,152.2873,12789.0
2018-05-07 11:30:00,174.39,174.39,173.87,173.9,11441.0,152.2087,152.2087,151.7549,151.781,11441.0
2018-05-07 11:40:00,173.87,174.17,173.87,173.95,8544.0,151.7549,152.0167,151.7549,151.8247,8544.0
2018-05-07 11:50:00,174.01,174.29,173.97,174.28,10372.0,151.877,152.1214,151.8421,152.1127,10372.0
2018-05-07 12:00:00,174.23,174.37,174.16,174.24,6700.0,152.0691,152.1913,152.008,152.0778,6700.0
2018-05-07 12:10:00,174.22,174.31,174.05,174.18,6488.0,152.0603,152.1389,151.912,152.0254,6488.0
2018-05-07 12:20:00,174.18,174.35,174.01,174.35,5242.0,152.0254,152.1738,151.877,152.1738,5242.0
2018-05-07 12:30:00,174.21,174.42,174.13,174.35,7184.0,152.0516,152.2349,151.9818,152.1738,7184.0
2018-05-07 12:40:00,174.32,174.34,173.94,174.02,5423.0,152.1476,152.1651,151.816,151.8858,5423.0
2018-05-07 12:50:00,174.03,174.16,174.02,174.12,4800.0,151.8945,152.008,151.8858,151.9731,4800.0
2018-05-07 13:00:00,174.07,174.27,173.92,174.02,8376.0,151.9294,152.104,151.7985,151.8858,8376.0
2018-05-07 13:10:00,174.03,174.06,173.86,174.02,7830.0,151.8945,151.9207,151.7461,151.8858,7830.0
2018-05-07 13:20:00,174.02,174.08,173.91,174.04,8812.0,151.8858,151.9381,151.7898,151.9032,8812.0
2018-05-07 13:30:00,174.03,174.06,173.88,174.0,10084.0,151.8945,151.9207,151.7636,151.8683,10084.0
2018-05-07 13:40:00,174.0,174.12,173.89,173.92,7400.0,151.8683,151.9731,151.7723,151.7985,7400.0
2018-05-07 13:50:00,173.88,174.08,173.88,173.91,7308.0,151.7636,151.9381,151.7636,151.7898,7308.0
2018-05-07 14:00:00,173.93,174.08,173.87,174.01,9710.0,151.8072,151.9381,151.7549,151.877,9710.0
2018-05-07 14:10:00,173.97,174.1,173.94,174.01,7861.0,151.8421,151.9556,151.816,151.877,7861.0
2018-05-07 14:20:00,174.01,174.12,173.77,173.87,24228.0,151.877,151.9731,151.6676,151.7549,24228.0
2018-05-07 14:30:00,173.86,174.07,173.74,173.81,14677.0,151.7461,151.9294,151.6414,151.7025,14677.0
2018-05-07 14:40:00,173.86,173.9,173.43,173.5,18420.0,151.7461,151.781,151.3708,151.4319,18420.0
2018-05-07 14:50:00,173.5,173.63,173.3,173.5,24552.0,151.4319,151.5454,151.2574,151.4319,24552.0
2018-05-07 15:00:00,173.53,173.84,173.41,173.66,20277.0,151.4581,151.7287,151.3534,151.5716,20277.0
2018-05-07 15:10:00,173.7,173.76,173.05,173.44,27629.0,151.6065,151.6588,151.0392,151.3795,27629.0
2018-05-07 15:20:00,173.44,173.65,173.13,173.59,28539.0,151.3795,151.5628,151.109,151.5105,28539.0
2018-05-07 15:30:00,173.61,173.92,173.46,173.76,21926.0,151.5279,151.7985,151.397,151.6588,21926.0
2018-05-07 15:40:00,173.72,173.92,173.48,173.86,18864.0,151.6239,151.7985,151.4145,151.7461,18864.0
2018-05-07 15:50:00,173.86,174.13,173.44,174.01,74998.0,151.7461,151.9818,151.3795,151.877,74998.0
2018-05-08 09:30:00,173.34,174.62,173.32,174.62,14718.0,151.2923,152.4095,151.2748,152.4095,14718.0
2018-05-08 09:40:00,174.38,174.88,174.1,174.65,12990.0,152.2,152.6364,151.9556,152.4356,12990.0
2018-05-08 09:50:00,174.57,175.3,174.57,175.17,31156.0,152.3658,153.003,152.3658,152.8895,31156.0
2018-05-08 10:00:00,175.18,175.59,175.08,175.21,14597.0,152.8982,153.2561,152.811,152.9244,14597.0
2018-05-08 10:10:00,175.2,175.22,174.67,175.15,33131.0,152.9157,152.9331,152.4531,152.872,33131.0
2018-05-08 10:20:00,175.03,175.04,174.75,174.82,17583.0,152.7673,152.776,152.5229,152.584,17583.0
2018-05-08 10:30:00,174.81,175.09,174.59,174.6,11900.0,152.5753,152.8197,152.3833,152.392,11900.0
2018-05-08 10:40:00,174.68,174.77,174.49,174.6,30065.0,152.4618,152.5404,152.296,152.392,30065.0
2018-05-08 10:50:00,174.64,174.92,174.5,174.5,14310.0,152.4269,152.6713,152.3047,152.3047,14310.0
2018-05-08 11:00:00,174.47,174.64,174.26,174.5,36284.0,152.2785,152.4269,152.0953,152.3047,36284.0
2018-05-08 11:10:00,174.47,175.35,174.47,175.05,8267.0,152.2785,153.0466,152.2785,152.7848,8267.0
2018-05-08 11:20:00,174.97,175.21,174.57,175.18,9153.0,152.7149,152.9244,152.3658,152.8982,9153.0
2018-05-08 11:30:00,175.11,175.11,174.39,174.59,12137.0,152.8371,152.8371,152.2087,152.3833,12137.0
2018-05-08 11:40:00,174.67,174.94,174.55,174.77,6990.0,152.4531,152.6888,152.3484,152.5404,6990.0
2018-05-08 11:50:00,174.71,174.71,174.44,174.5,6173.0,152.488,152.488,152.2524,152.3047,6173.0
2018-05-08 12:00:00,174.48,174.66,174.4,174.46,31931.0,152.2873,152.4444,152.2174,152.2698,31931.0
2018-05-08 12:10:00,174.5,174.63,174.31,174.39,41159.0,152.3047,152.4182,152.1389,152.2087,41159.0
2018-05-08 12:20:00,174.43,174.59,174.31,174.51,30186.0,152.2436,152.3833,152.1389,152.3135,30186.0
2018-05-08 12:30:00,174.55,174.7,174.35,174.51,12181.0,152.3484,152.4793,152.1738,152.3135,12181.0
2018-05-08 12:40:00,174.45,174.67,174.44,174.57,5836.0,152.2611,152.4531,152.2524,152.3658,5836.0
2018-05-08 12:50:00,174.61,174.7,174.41,174.59,14568.0,152.4007,152.4793,152.2262,152.3833,14568.0
2018-05-08 13:00:00,174.55,174.95,174.55,174.79,13533.0,152.3484,152.6975,152.3484,152.5578,13533.0
2018-05-08 13:10:00,174.77,174.79,174.65,174.72,9880.0,152.5404,152.5578,152.4356,152.4967,9880.0
2018-05-08 13:20:00,174.74,174.91,174.58,174.91,8275.0,152.5142,152.6626,152.3745,152.6626,8275.0
2018-05-08 13:30:00,174.85,174.85,174.55,174.68,5910.0,152.6102,152.6102,152.3484,152.4618,5910.0
2018-05-08 13:40:00,174.66,174.81,174.55,174.72,9629.0,152.4444,152.5753,152.3484,152.4967,9629.0
2018-05-08 13:50:00,174.73,174.85,174.48,174.48,15748.0,152.5055,152.6102,152.2873,152.2873,15748.0
2018-05-08 14:00:00,174.57,174.75,174.51,174.65,11105.0,152.3658,152.5229,152.3135,152.4356,11105.0
2018-05-08 14:10:00,174.59,175.07,174.52,174.81,16812.0,152.3833,152.8022,152.3222,152.5753,16812.0
2018-05-08 14:20:00,174.69,175.3,174.62,174.77,15115.0,152.4706,153.003,152.4095,152.5404,15115.0
2018-05-08 14:30:00,174.75,174.98,174.52,174.52,13712.0,152.5229,152.7237,152.3222,152.3222,13712.0
2018-05-08 14:40:00,174.45,174.65,174.26,174.52,23053.0,152.2611,152.4356,152.0953,152.3222,23053.0
2018-05-08 14:50:00,174.49,174.83,174.44,174.48,10795.0,152.296,152.5928,152.2524,152.2873,10795.0
2018-05-08 15:00:00,174.48,175.02,174.22,174.82,18252.0,152.2873,152.7586,152.0603,152.584,18252.0
2018-05-08 15:10:00,174.77,174.89,174.64,174.72,13174.0,152.5404,152.6451,152.4269,152.4967,13174.0
2018-05-08 15:20:00,174.78,175.01,174.68,174.87,19894.0,152.5491,152.7499,152.4618,152.6277,19894.0
2018-05-08 15:30:00,174.93,175.18,174.86,174.98,13605.0,152.68,152.8982,152.6189,152.7237,13605.0
2018-05-08 15:40:00,175.01,175.02,174.62,174.62,23558.0,152.7499,152.7586,152.4095,152.4095,23558.0
2018-05-08 15:50:00,174.67,175.1,174.6,175.08,45315.0,152.4531,152.8284,152.392,152.811,45315.0
2018-05-09 09:30:00,176.25,176.74,175.31,175.4,24344.0,153.8321,154.2598,153.0117,153.0902,24344.0
2018-05-09 09:40:00,175.5,176.54,175.5,176.3,19270.0,153.1775,154.0852,153.1775,153.8758,19270.0
2018-05-09 09:50:00,176.32,176.5,175.97,176.5,11634.0,153.8932,154.0503,153.5877,154.0503,11634.0
2018-05-09 10:00:00,176.21,176.34,175.99,176.25,26134.0,153.7972,153.9107,153.6052,153.8321,26134.0
2018-05-09 10:10:00,176.19,176.77,176.18,176.45,16278.0,153.7798,154.286,153.771,154.0067,16278.0
2018-05-09 10:20:00,176.37,176.58,176.35,176.46,25681.0,153.9369,154.1202,153.9194,154.0154,25681.0
2018-05-09 10:30:00,176.49,176.52,176.16,176.28,17101.0,154.0416,154.0678,153.7536,153.8583,17101.0
2018-05-09 10:40:00,176.33,176.67,176.2,176.59,9528.0,153.902,154.1987,153.7885,154.1289,9528.0
2018-05-09 10:50:00,176.66,176.66,176.42,176.5,7770.0,154.19,154.19,153.9805,154.0503,7770.0
2018-05-09 11:00:00,176.54,176.67,176.2,176.49,13631.0,154.0852,154.1987,153.7885,154.0416,13631.0
2018-05-09 11:10:00,176.43,176.91,176.41,176.91,12224.0,153.9892,154.4082,153.9718,154.4082,12224.0
2018-05-09 11:20:00,176.97,177.19,176.79,177.19,10414.0,154.4606,154.6526,154.3035,154.6526,10414.0
2018-05-09 11:30:00,177.16,177.19,176.81,176.95,8361.0,154.6264,154.6526,154.3209,154.4431,8361.0
2018-05-09 11:40:00,176.95,177.03,176.6,176.71,7975.0,154.4431,154.5129,154.1376,154.2336,7975.0
2018-05-09 11:50:00,176.65,176.71,176.47,176.58,10878.0,154.1813,154.2336,154.0242,154.1202,10878.0
2018-05-09 12:00:00,176.55,176.75,176.48,176.58,8327.0,154.094,154.2685,154.0329,154.1202,8327.0
2018-05-09 12:10:00,176.57,176.65,176.42,176.49,5612.0,154.1114,154.1813,153.9805,154.0416,5612.0
2018-05-09 12:20:00,176.5,177.1,176.49,177.02,13547.0,154.0503,154.574,154.0416,154.5042,13547.0
2018-05-09 12:30:00,177.04,177.18,176.79,176.81,14370.0,154.5217,154.6438,154.3035,154.3209,14370.0
2018-05-09 12:40:00,176.88,177.66,176.88,177.61,8156.0,154.382,155.0628,154.382,155.0192,8156.0
2018-05-09 12:50:00,177.56,177.6,177.21,177.27,5600.0,154.9755,155.0104,154.67,154.7224,5600.0
2018-05-09 13:00:00,177.31,177.74,177.31,177.71,8402.0,154.7573,155.1326,154.7573,155.1064,8402.0
2018-05-09 13:10:00,177.72,177.9,177.51,177.52,10163.0,155.1152,155.2723,154.9319,154.9406,10163.0
2018-05-09 13:20:00,177.57,177.95,177.57,177.95,4417.0,154.9842,155.3159,154.9842,155.3159,4417.0
2018-05-09 13:30:00,177.89,178.05,177.67,177.82,8061.0,155.2635,155.4032,155.0715,155.2024,8061.0
2018-05-09 13:40:00,177.82,177.88,177.7,177.77,5628.0,155.2024,155.2548,155.0977,155.1588,5628.0
2018-05-09 13:50:00,177.8,177.8,177.52,177.77,8510.0,155.185,155.185,154.9406,155.1588,8510.0
2018-05-09 14:00:00,177.74,177.74,177.41,177.61,10522.0,155.1326,155.1326,154.8446,155.0192,10522.0
2018-05-09 14:10:00,177.65,177.78,177.6,177.64,5894.0,155.0541,155.1675,155.0104,155.0453,5894.0
2018-05-09 14:20:00,177.62,177.64,177.22,177.51,12081.0,155.0279,155.0453,154.6788,154.9319,12081.0
2018-05-09 14:30:00,177.49,177.69,177.37,177.39,9761.0,154.9144,155.089,154.8097,154.8271,9761.0
2018-05-09 14:40:00,177.38,177.6,177.38,177.55,9497.0,154.8184,155.0104,154.8184,154.9668,9497.0
2018-05-09 14:50:00,177.6,177.67,177.44,177.61,11380.0,155.0104,155.0715,154.8708,155.0192,11380.0
2018-05-09 15:00:00,177.54,177.54,177.24,177.49,14891.0,154.9581,154.9581,154.6962,154.9144,14891.0
2018-05-09 15:10:00,177.45,177.48,177.11,177.11,14576.0,154.8795,154.9057,154.5827,154.5827,14576.0
2018-05-09 15:20:00,177.12,177.32,177.12,177.13,11600.0,154.5915,154.766,154.5915,154.6002,11600.0
2018-05-09 15:30:00,177.17,177.29,176.99,177.05,17711.0,154.6351,154.7399,154.478,154.5304,17711.0
2018-05-09 15:40:00,177.01,177.14,176.92,177.1,25711.0,154.4955,154.6089,154.4169,154.574,25711.0
2018-05-09 15:50:00,177.18,177.3,176.96,177.18,55914.0,154.6438,154.7486,154.4518,154.6438,55914.0
2018-05-10 09:30:00,177.21,177.63,176.6,177.55,26700.0,154.67,155.0366,154.1376,154.9668,26700.0
2018-05-10 09:40:00,177.39,178.23,177.39,177.81,13007.0,154.8271,155.5603,154.8271,155.1937,13007.0
2018-05-10 09:50:00,177.71,178.25,177.27,177.27,17012.0,155.1064,155.5777,154.7224,154.7224,17012.0
2018-05-10 10:00:00,177.27,177.54,177.15,177.21,27426.0,154.7224,154.9581,154.6177,154.67,27426.0
2018-05-10 10:10:00,177.22,177.29,176.61,176.8,39008.0,154.6788,154.7399,154.1463,154.3122,39008.0
2018-05-10 10:20:00,176.78,177.31,176.76,177.03,10557.0,154.2947,154.7573,154.2773,154.5129,10557.0
2018-05-10 10:30:00,177.05,177.56,177.05,177.34,7378.0,154.5304,154.9755,154.5304,154.7835,7378.0
2018-05-10 10:40:00,177.39,177.45,177.26,177.45,3100.0,154.8271,154.8795,154.7137,154.8795,3100.0
2018-05-10 10:50:00,177.37,177.45,177.18,177.18,11384.0,154.8097,154.8795,154.6438,154.6438,11384.0
2018-05-10 11:00:00,177.16,177.17,176.93,176.95,19100.0,154.6264,154.6351,154.4256,154.4431,19100.0
2018-05-10 11:10:00,176.99,177.14,176.95,176.99,7820.0,154.478,154.6089,154.4431,154.478,7820.0
2018-05-10 11:20:00,177.05,177.1,176.91,177.05,7133.0,154.5304,154.574,154.4082,154.5304,7133.0
2018-05-10 11:30:00,176.98,177.26,176.98,177.17,7320.0,154.4693,154.7137,154.4693,154.6351,7320.0
2018-05-10 11:40:00,177.28,177.41,177.18,177.35,4703.0,154.7311,154.8446,154.6438,154.7922,4703.0
2018-05-10 11:50:00,177.35,177.68,177.21,177.68,14279.0,154.7922,155.0802,154.67,155.0802,14279.0
2018-05-10 12:00:00,177.65,178.07,177.63,177.91,11653.0,155.0541,155.4206,155.0366,155.281,11653.0
2018-05-10 12:10:00,177.9,178.08,177.9,177.93,3239.0,155.2723,155.4294,155.2723,155.2985,3239.0
2018-05-10 12:20:00,177.93,177.96,177.6,177.62,11003.0,155.2985,155.3246,155.0104,155.0279,11003.0
2018-05-10 12:30:00,177.61,177.83,177.49,177.83,5941.0,155.0192,155.2112,154.9144,155.2112,5941.0
2018-05-10 12:40:00,177.72,177.8,177.53,177.61,6575.0,155.1152,155.185,154.9493,155.0192,6575.0
2018-05-10 12:50:00,177.68,177.68,177.47,177.52,9728.0,155.0802,155.0802,154.897,154.9406,9728.0
2018-05-10 13:00:00,177.6,177.75,177.55,177.7,4800.0,155.0104,155.1413,154.9668,155.0977,4800.0
2018-05-10 13:10:00,177.7,177.75,177.35,177.53,6110.0,155.0977,155.1413,154.7922,154.9493,6110.0
2018-05-10 13:20:00,177.56,177.63,177.19,177.27,7850.0,154.9755,155.0366,154.6526,154.7224,7850.0
2018-05-10 13:30:00,177.28,177.29,177.07,177.09,6500.0,154.7311,154.7399,154.5478,154.5653,6500.0
2018-05-10 13:40:00,177.12,177.17,176.97,177.08,12336.0,154.5915,154.6351,154.4606,154.5566,12336.0
2018-05-10 13:50:00,177.06,177.27,177.02,177.17,9074.0,154.5391,154.7224,154.5042,154.6351,9074.0
2018-05-10 14:00:00,177.27,177.8,177.14,177.75,49793.0,154.7224,155.185,154.6089,155.1413,49793.0
2018-05-10 14:10:00,177.7,177.89,177.69,177.87,9500.0,155.0977,155.2635,155.089,155.2461,9500.0
2018-05-10 14:20:00,177.88,177.98,177.7,177.98,6645.0,155.2548,155.3421,155.0977,155.3421,6645.0
2018-05-10 14:30:00,177.97,177.97,177.15,177.23,11623.0,155.3334,155.3334,154.6177,154.6875,11623.0
2018-05-10 14:40:00,177.13,177.96,177.13,177.93,10267.0,154.6002,155.3246,154.6002,155.2985,10267.0
2018-05-10 14:50:00,177.89,178.18,177.87,178.15,6820.0,155.2635,155.5167,155.2461,155.4905,6820.0
2018-05-10 15:00:00,178.18,178.26,177.71,178.16,10959.0,155.5167,155.5865,155.1064,155.4992,10959.0
2018-05-10 15:10:00,178.08,178.19,177.87,177.91,9934.0,155.4294,155.5254,155.2461,155.281,9934.0
2018-05-10 15:20:00,177.96,178.11,177.82,177.93,9937.0,155.3246,155.4556,155.2024,155.2985,9937.0
2018-05-10 15:30:00,177.83,177.97,177.76,177.83,10077.0,155.2112,155.3334,155.1501,155.2112,10077.0
2018-05-10 15:40:00,177.84,177.95,177.77,177.91,16876.0,155.2199,155.3159,155.1588,155.281,16876.0
2018-05-10 15:50:00,177.91,178.14,177.68,177.99,63306.0,155.281,155.4817,155.0802,155.3508,63306.0
2018-05-11 09:30:00,177.51,177.56,176.32,177.23,22268.0,155.733,155.7769,154.689,155.4874,22268.0
2018-05-11 09:40:00,177.13,177.76,177.13,177.65,6900.0,155.3997,155.9524,155.3997,155.8559,6900.0
2018-05-11 09:50:00,177.84,178.12,177.6,178.12,16297.0,156.0226,156.2682,155.812,156.2682,16297.0
2018-05-11 10:00:00,178.12,178.27,178.05,178.26,14587.0,156.2682,156.3998,156.2068,156.391,14587.0
2018-05-11 10:10:00,178.53,178.62,178.18,178.21,24010.0,156.6279,156.7069,156.3209,156.3472,24010.0
2018-05-11 10:20:00,178.2,178.46,177.97,177.98,8598.0,156.3384,156.5665,156.1366,156.1454,8598.0
2018-05-11 10:30:00,178.07,178.32,177.86,178.16,7850.0,156.2243,156.4437,156.0401,156.3033,7850.0
2018-05-11 10:40:00,178.13,178.26,177.76,177.85,19486.0,156.277,156.391,155.9524,156.0313,19486.0
2018-05-11 10:50:00,177.89,178.1,177.74,177.96,22608.0,156.0664,156.2507,155.9348,156.1278,22608.0
2018-05-11 11:00:00,178.05,178.24,177.9,177.95,31639.0,156.2068,156.3735,156.0752,156.1191,31639.0
2018-05-11 11:10:00,177.86,178.24,177.73,177.91,19821.0,156.0401,156.3735,155.9261,156.084,19821.0
2018-05-11 11:20:00,178.01,178.09,177.73,177.83,27368.0,156.1717,156.2419,155.9261,156.0138,27368.0
2018-05-11 11:30:00,177.86,177.87,177.4,177.46,5803.0,156.0401,156.0489,155.6365,155.6892,5803.0
2018-05-11 11:40:00,177.46,177.65,177.29,177.61,18225.0,155.6892,155.8559,155.54,155.8208,18225.0
2018-05-11 11:50:00,177.58,177.84,177.48,177.63,7907.0,155.7945,156.0226,155.7067,155.8383,7907.0
2018-05-11 12:00:00,177.6,178.0,177.6,177.91,3275.0,155.812,156.1629,155.812,156.084,3275.0
2018-05-11 12:10:00,177.9,177.9,177.43,177.59,5312.0,156.0752,156.0752,155.6629,155.8032,5312.0
2018-05-11 12:20:00,177.57,177.82,177.55,177.77,21848.0,155.7857,156.005,155.7681,155.9612,21848.0
2018-05-11 12:30:00,177.76,177.9,177.59,177.77,13665.0,155.9524,156.0752,155.8032,155.9612,13665.0
2018-05-11 12:40:00,177.84,177.91,177.66,177.83,5873.0,156.0226,156.084,155.8646,156.0138,5873.0
2018-05-11 12:50:00,177.87,178.0,177.78,177.91,4820.0,156.0489,156.1629,155.9699,156.084,4820.0
2018-05-11 13:00:00,177.93,177.99,177.79,177.86,8052.0,156.1015,156.1542,155.9787,156.0401,8052.0
2018-05-11 13:10:00,177.82,178.09,177.68,177.99,11456.0,156.005,156.2419,155.8822,156.1542,11456.0
2018-05-11 13:20:00,177.97,178.03,177.8,177.97,6597.0,156.1366,156.1893,155.9875,156.1366,6597.0
2018-05-11 13:30:00,177.9,177.95,177.55,177.55,7320.0,156.0752,156.1191,155.7681,155.7681,7320.0
2018-05-11 13:40:00,177.55,177.87,177.55,177.66,42096.0,155.7681,156.0489,155.7681,155.8646,42096.0
2018-05-11 13:50:00,177.6,177.99,177.6,177.75,33500.0,155.812,156.1542,155.812,155.9436,33500.0
2018-05-11 14:00:00,177.76,177.81,177.62,177.68,10856.0,155.9524,155.9962,155.8296,155.8822,10856.0
2018-05-11 14:10:00,177.75,178.06,177.61,178.02,12947.0,155.9436,156.2156,155.8208,156.1805,12947.0
2018-05-11 14:20:00,178.11,178.25,178.0,178.22,5000.0,156.2594,156.3823,156.1629,156.3559,5000.0
2018-05-11 14:30:00,178.09,178.09,177.86,177.94,5089.0,156.2419,156.2419,156.0401,156.1103,5089.0
2018-05-11 14:40:00,177.91,177.92,177.74,177.76,7728.0,156.084,156.0927,155.9348,155.9524,7728.0
2018-05-11 14:50:00,177.74,177.91,177.68,177.91,17636.0,155.9348,156.084,155.8822,156.084,17636.0
2018-05-11 15:00:00,177.88,178.08,177.77,177.85,11859.0,156.0577,156.2331,155.9612,156.0313,11859.0
2018-05-11 15:10:00,177.86,177.91,177.71,177.87,12513.0,156.0401,156.084,155.9085,156.0489,12513.0
2018-05-11 15:20:00,177.81,177.85,177.66,177.75,16413.0,155.9962,156.0313,155.8646,155.9436,16413.0
2018-05-11 15:30:00,177.73,178.15,177.7,178.05,26864.0,155.9261,156.2945,155.8997,156.2068,26864.0
2018-05-11 15:40:00,178.05,178.17,177.88,177.94,37476.0,156.2068,156.3121,156.0577,156.1103,37476.0
2018-05-11 15:50:00,178.01,178.17,177.82,177.93,82729.0,156.1717,156.3121,156.005,156.1015,82729.0
2018-05-14 09:30:00,178.58,179.27,178.41,178.53,15355.0,156.6718,157.2771,156.5226,156.6279,15355.0
2018-05-14 09:40:00,178.68,178.87,178.49,178.5,7057.0,156.7595,156.9262,156.5928,156.6016,7057.0
2018-05-14 09:50:00,178.6,178.76,178.25,178.31,6466.0,156.6893,156.8297,156.3823,156.4349,6466.0
2018-05-14 10:00:00,178.18,178.18,177.52,177.93,11225.0,156.3209,156.3209,155.7418,156.1015,11225.0
2018-05-14 10:10:00,177.9,178.19,177.69,177.9,18790.0,156.0752,156.3296,155.891,156.0752,18790.0
2018-05-14 10:20:00,177.9,178.76,177.89,178.76,14847.0,156.0752,156.8297,156.0664,156.8297,14847.0
2018-05-14 10:30:00,178.68,179.18,178.68,178.98,11243.0,156.7595,157.1982,156.7595,157.0227,11243.0
2018-05-14 10:40:00,179.03,179.31,179.03,179.14,14156.0,157.0666,157.3122,157.0666,157.1631,14156.0
2018-05-14 10:50:00,179.11,179.11,178.55,178.75,10631.0,157.1368,157.1368,156.6455,156.8209,10631.0
2018-05-14 11:00:00,178.73,179.01,178.62,179.01,11964.0,156.8034,157.049,156.7069,157.049,11964.0
2018-05-14 11:10:00,179.08,179.18,178.84,178.92,6704.0,157.1104,157.1982,156.8999,156.9701,6704.0
2018-05-14 11:20:00,178.98,179.11,178.65,178.76,8971.0,157.0227,157.1368,156.7332,156.8297,8971.0
2018-05-14 11:30:00,178.83,179.11,178.73,179.03,5850.0,156.8911,157.1368,156.8034,157.0666,5850.0
2018-05-14 11:40:00,178.96,178.96,178.7,178.87,8144.0,157.0052,157.0052,156.7771,156.9262,8144.0
2018-05-14 11:50:00,178.82,178.99,178.78,178.89,6841.0,156.8823,157.0315,156.8472,156.9437,6841.0
2018-05-14 12:00:00,178.88,179.34,178.88,179.0,10234.0,156.935,157.3385,156.935,157.0403,10234.0
2018-05-14 12:10:00,178.98,179.07,178.89,178.92,7171.0,157.0227,157.1017,156.9437,156.9701,7171.0
2018-05-14 12:20:00,178.91,178.99,178.85,178.89,17100.0,156.9613,157.0315,156.9087,156.9437,17100.0
2018-05-14 12:30:00,178.93,178.94,178.75,178.93,17623.0,156.9788,156.9876,156.8209,156.9788,17623.0
2018-05-14 12:40:00,179.0,179.04,178.76,178.92,11863.0,157.0403,157.0753,156.8297,156.9701,11863.0
2018-05-14 12:50:00,178.88,179.56,178.78,179.19,37445.0,156.935,157.5316,156.8472,157.2069,37445.0
2018-05-14 13:00:00,179.09,179.12,178.73,178.91,10864.0,157.1192,157.1455,156.8034,156.9613,10864.0
2018-05-14 13:10:00,178.85,178.9,178.32,178.43,14945.0,156.9087,156.9525,156.4437,156.5402,14945.0
2018-05-14 13:20:00,178.48,178.83,178.45,178.77,10870.0,156.584,156.8911,156.5577,156.8385,10870.0
2018-05-14 13:30:00,178.85,178.96,178.71,178.91,7862.0,156.9087,157.0052,156.7858,156.9613,7862.0
2018-05-14 13:40:00,178.94,179.31,178.9,179.14,14273.0,156.9876,157.3122,156.9525,157.1631,14273.0
2018-05-14 13:50:00,179.09,179.1,178.83,178.83,4218.0,157.1192,157.128,156.8911,156.8911,4218.0
2018-05-14 14:00:00,178.85,178.87,178.47,178.47,12224.0,156.9087,156.9262,156.5753,156.5753,12224.0
2018-05-14 14:10:00,178.52,178.73,178.45,178.68,22117.0,156.6191,156.8034,156.5577,156.7595,22117.0
2018-05-14 14:20:00,178.75,178.92,178.64,178.92,6751.0,156.8209,156.9701,156.7244,156.9701,6751.0
2018-05-14 14:30:00,178.87,178.99,178.82,178.99,8427.0,156.9262,157.0315,156.8823,157.0315,8427.0
2018-05-14 14:40:00,178.96,178.99,178.81,178.87,5840.0,157.0052,157.0315,156.8736,156.9262,5840.0
2018-05-14 14:50:00,178.74,179.15,178.65,179.06,10649.0,156.8122,157.1719,156.7332,157.0929,10649.0
2018-05-14 15:00:00,179.1,179.14,178.97,179.14,6377.0,157.128,157.1631,157.0139,157.1631,6377.0
2018-05-14 15:10:00,179.1,179.37,179.02,179.11,8977.0,157.128,157.3649,157.0578,157.1368,8977.0
2018-05-14 15:20:00,179.07,179.35,179.06,179.35,9097.0,157.1017,157.3473,157.0929,157.3473,9097.0
2018-05-14 15:30:00,179.34,179.34,178.78,178.86,13720.0,157.3385,157.3385,156.8472,156.9174,13720.0
2018-05-14 15:40:00,178.86,178.99,178.68,178.71,21791.0,156.9174,157.0315,156.7595,156.7858,21791.0
2018-05-14 15:50:00,178.71,178.92,178.58,178.89,35819.0,156.7858,156.9701,156.6718,156.9437,35819.0
2018-05-15 09:30:00,177.47,178.07,176.38,177.67,17781.0,155.698,156.2243,154.7417,155.8734,17781.0
2018-05-15 09:40:00,177.72,177.94,177.31,177.82,11281.0,155.9173,156.1103,155.5576,156.005,11281.0
2018-05-15 09:50:00,177.73,177.73,176.77,177.43,32957.0,155.9261,155.9261,155.0838,155.6629,32957.0
2018-05-15 10:00:00,177.31,177.51,177.23,177.35,7227.0,155.5576,155.733,155.4874,155.5927,7227.0
2018-05-15 10:10:00,177.3,177.47,177.24,177.46,17454.0,155.5488,155.698,155.4962,155.6892,17454.0
2018-05-15 10:20:00,177.48,177.55,177.22,177.28,8470.0,155.7067,155.7681,155.4786,155.5313,8470.0
2018-05-15 10:30:00,177.28,177.56,177.25,177.47,8833.0,155.5313,155.7769,155.5049,155.698,8833.0
2018-05-15 10:40:00,177.44,177.5,177.28,177.36,8948.0,155.6716,155.7243,155.5313,155.6014,8948.0
2018-05-15 10:50:00,177.36,177.6,177.25,177.46,16675.0,155.6014,155.812,155.5049,155.6892,16675.0
2018-05-15 11:00:00,177.55,177.63,177.26,177.63,11623.0,155.7681,155.8383,155.5137,155.8383,11623.0
2018-05-15 11:10:00,177.6,177.77,177.55,177.77,4028.0,155.812,155.9612,155.7681,155.9612,4028.0
2018-05-15 11:20:00,177.74,177.84,177.62,177.82,8455.0,155.9348,156.0226,155.8296,156.005,8455.0
2018-05-15 11:30:00,177.83,177.91,177.66,177.67,3544.0,156.0138,156.084,155.8646,155.8734,3544.0
2018-05-15 11:40:00,177.63,177.73,177.45,177.65,14626.0,155.8383,155.9261,155.6804,155.8559,14626.0
2018-05-15 11:50:00,177.6,177.68,177.22,177.34,10822.0,155.812,155.8822,155.4786,155.5839,10822.0
2018-05-15 12:00:00,177.38,177.41,177.11,177.4,15106.0,155.619,155.6453,155.3821,155.6365,15106.0
2018-05-15 12:10:00,177.35,177.53,177.29,177.42,14229.0,155.5927,155.7506,155.54,155.6541,14229.0
2018-05-15 12:20:00,177.44,177.48,177.32,177.42,8582.0,155.6716,155.7067,155.5664,155.6541,8582.0
2018-05-15 12:30:00,177.42,177.64,177.34,177.52,19403.0,155.6541,155.8471,155.5839,155.7418,19403.0
2018-05-15 12:40:00,177.56,177.98,177.46,177.89,9946.0,155.7769,156.1454,155.6892,156.0664,9946.0
2018-05-15 12:50:00,177.94,178.06,177.72,177.91,6189.0,156.1103,156.2156,155.9173,156.084,6189.0
2018-05-15 13:00:00,177.9,178.21,177.45,177.46,12232.0,156.0752,156.3472,155.6804,155.6892,12232.0
2018-05-15 13:10:00,177.46,177.53,177.44,177.51,1783.0,155.6892,155.7506,155.6716,155.733,1783.0
2018-05-15 13:20:00,177.5,177.79,177.5,177.69,6900.0,155.7243,155.9787,155.7243,155.891,6900.0
2018-05-15 13:30:00,177.72,177.78,177.59,177.62,7086.0,155.9173,155.9699,155.8032,155.8296,7086.0
2018-05-15 13:40:00,177.54,177.78,177.34,177.7,5260.0,155.7594,155.9699,155.5839,155.8997,5260.0
2018-05-15 13:50:00,177.63,177.67,177.34,177.46,11759.0,155.8383,155.8734,155.5839,155.6892,11759.0
2018-05-15 14:00:00,177.42,177.72,177.42,177.51,11855.0,155.6541,155.9173,155.6541,155.733,11855.0
2018-05-15 14:10:00,177.48,177.87,177.43,177.81,8762.0,155.7067,156.0489,155.6629,155.9962,8762.0
2018-05-15 14:20:00,177.76,178.23,177.7,178.01,10144.0,155.9524,156.3647,155.8997,156.1717,10144.0
2018-05-15 14:30:00,177.95,178.34,177.95,178.27,15996.0,156.1191,156.4612,156.1191,156.3998,15996.0
2018-05-15 14:40:00,178.16,178.34,177.99,177.99,10331.0,156.3033,156.4612,156.1542,156.1542,10331.0
2018-05-15 14:50:00,177.97,178.03,177.72,177.99,30953.0,156.1366,156.1893,155.9173,156.1542,30953.0
2018-05-15 15:00:00,177.99,178.01,177.69,177.83,12811.0,156.1542,156.1717,155.891,156.0138,12811.0
2018-05-15 15:10:00,177.79,177.79,177.45,177.78,14300.0,155.9787,155.9787,155.6804,155.9699,14300.0
2018-05-15 15:20:00,177.84,177.91,177.65,177.74,28333.0,156.0226,156.084,155.8559,155.9348,28333.0
2018-05-15 15:30:00,177.66,178.0,177.64,177.94,19412.0,155.8646,156.1629,155.8471,156.1103,19412.0
2018-05-15 15:40:00,177.92,177.92,177.61,177.74,19131.0,156.0927,156.0927,155.8208,155.9348,19131.0
2018-05-15 15:50:00,177.77,178.37,177.77,178.19,56999.0,155.9612,156.4875,155.9612,156.3296,56999.0
2018-05-16 09:30:00,178.54,179.21,178.14,179.1,11919.0,156.6367,157.2245,156.2858,157.128,11919.0
2018-05-16 09:40:00,179.43,179.77,179.11,179.66,14700.0,157.4175,157.7158,157.1368,157.6193,14700.0
2018-05-16 09:50:00,179.63,179.63,179.23,179.44,5327.0,157.593,157.593,157.242,157.4263,5327.0
2018-05-16 10:00:00,179.36,179.36,178.96,179.06,14431.0,157.3561,157.3561,157.0052,157.0929,14431.0
2018-05-16 10:10:00,179.1,179.48,178.98,179.48,14800.0,157.128,157.4614,157.0227,157.4614,14800.0
2018-05-16 10:20:00,179.36,179.6,179.29,179.38,15046.0,157.3561,157.5666,157.2947,157.3736,15046.0
2018-05-16 10:30:00,179.48,179.67,179.37,179.49,8864.0,157.4614,157.6281,157.3649,157.4701,8864.0
2018-05-16 10:40:00,179.53,179.94,179.53,179.93,20570.0,157.5052,157.8649,157.5052,157.8562,20570.0
2018-05-16 10:50:00,179.85,180.0,179.41,179.41,24243.0,157.786,157.9176,157.4,157.4,24243.0
2018-05-16 11:00:00,179.39,179.63,179.23,179.62,9224.0,157.3824,157.593,157.242,157.5842,9224.0
2018-05-16 11:10:00,179.62,179.64,179.5,179.64,4600.0,157.5842,157.6017,157.4789,157.6017,4600.0
2018-05-16 11:20:00,179.64,179.81,179.28,179.37,49900.0,157.6017,157.7509,157.2859,157.3649,49900.0
2018-05-16 11:30:00,179.46,179.83,179.45,179.65,13193.0,157.4438,157.7684,157.435,157.6105,13193.0
2018-05-16 11:40:00,179.63,179.7,179.39,179.43,4435.0,157.593,157.6544,157.3824,157.4175,4435.0
2018-05-16 11:50:00,179.43,179.66,179.35,179.63,7028.0,157.4175,157.6193,157.3473,157.593,7028.0
2018-05-16 12:00:00,179.7,180.0,179.7,179.82,8863.0,157.6544,157.9176,157.6544,157.7597,8863.0
2018-05-16 12:10:00,179.82,179.82,179.54,179.78,5441.0,157.7597,157.7597,157.514,157.7246,5441.0
2018-05-16 12:20:00,179.76,180.0,179.66,179.99,10021.0,157.707,157.9176,157.6193,157.9088,10021.0
2018-05-16 12:30:00,179.99,180.22,179.95,180.18,3100.0,157.9088,158.1106,157.8737,158.0755,3100.0
2018-05-16 12:40:00,180.3,180.3,179.96,180.07,5700.0,158.1808,158.1808,157.8825,157.979,5700.0
2018-05-16 12:50:00,180.1,180.16,179.96,180.06,7972.0,158.0053,158.0579,157.8825,157.9702,7972.0
2018-05-16 13:00:00,180.08,180.69,180.01,180.42,18732.0,157.9878,158.5229,157.9263,158.286,18732.0
2018-05-16 13:10:00,180.37,180.51,180.19,180.27,6743.0,158.2422,158.365,158.0843,158.1545,6743.0
2018-05-16 13:20:00,180.25,180.52,180.14,180.21,11540.0,158.1369,158.3738,158.0404,158.1018,11540.0
2018-05-16 13:30:00,180.19,180.33,180.11,180.32,9925.0,158.0843,158.2071,158.0141,158.1983,9925.0
2018-05-16 13:40:00,180.36,180.61,180.32,180.6,15417.0,158.2334,158.4527,158.1983,158.444,15417.0
2018-05-16 13:50:00,180.53,180.54,180.34,180.44,22009.0,158.3826,158.3913,158.2159,158.3036,22009.0
2018-05-16 14:00:00,180.45,180.45,180.15,180.2,14935.0,158.3124,158.3124,158.0492,158.093,14935.0
2018-05-16 14:10:00,180.23,180.29,180.05,180.16,37831.0,158.1194,158.172,157.9614,158.0579,37831.0
2018-05-16 14:20:00,180.14,180.18,179.9,179.93,22579.0,158.0404,158.0755,157.8298,157.8562,22579.0
2018-05-16 14:30:00,179.9,180.01,179.7,180.01,12529.0,157.8298,157.9263,157.6544,157.9263,12529.0
2018-05-16 14:40:00,179.97,180.0,179.73,179.74,15373.0,157.8913,157.9176,157.6807,157.6895,15373.0
2018-05-16 14:50:00,179.75,180.29,179.72,180.05,46089.0,157.6982,158.172,157.6719,157.9614,46089.0
2018-05-16 15:00:00,180.04,180.04,179.69,179.75,23362.0,157.9527,157.9527,157.6456,157.6982,23362.0
2018-05-16 15:10:00,179.71,179.88,179.67,179.73,17573.0,157.6632,157.8123,157.6281,157.6807,17573.0
2018-05-16 15:20:00,179.75,179.87,179.64,179.8,18548.0,157.6982,157.8035,157.6017,157.7421,18548.0
2018-05-16 15:30:00,179.78,179.85,179.7,179.8,15550.0,157.7246,157.786,157.6544,157.7421,15550.0
2018-05-16 15:40:00,179.78,179.81,179.63,179.76,40387.0,157.7246,157.7509,157.593,157.707,40387.0
2018-05-16 15:50:00,179.74,180.05,179.68,180.04,58044.0,157.6895,157.9614,157.6368,157.9527,58044.0
2018-05-17 09:30:00,180.0,180.46,179.75,179.84,16348.0,157.9176,158.3211,157.6982,157.7772,16348.0
2018-05-17 09:40:00,180.0,180.0,179.26,179.78,20522.0,157.9176,157.9176,157.2684,157.7246,20522.0
2018-05-17 09:50:00,179.87,180.05,179.32,179.45,10195.0,157.8035,157.9614,157.321,157.435,10195.0
2018-05-17 10:00:00,179.34,180.1,179.32,179.98,16939.0,157.3385,158.0053,157.321,157.9,16939.0
2018-05-17 10:10:00,179.98,180.31,179.97,180.28,14524.0,157.9,158.1895,157.8913,158.1632,14524.0
2018-05-17 10:20:00,180.29,180.64,180.29,180.51,11140.0,158.172,158.4791,158.172,158.365,11140.0
2018-05-17 10:30:00,180.63,181.44,180.59,181.43,7990.0,158.4703,159.1809,158.4352,159.1721,7990.0
2018-05-17 10:40:00,181.31,181.62,181.1,181.52,22277.0,159.0669,159.3388,158.8826,159.2511,22277.0
2018-05-17 10:50:00,181.49,181.73,181.45,181.69,20500.0,159.2248,159.4353,159.1897,159.4002,20500.0
2018-05-17 11:00:00,181.7,181.88,181.62,181.62,24842.0,159.409,159.5669,159.3388,159.3388,24842.0
2018-05-17 11:10:00,181.59,181.63,181.13,181.31,10632.0,159.3125,159.3476,158.9089,159.0669,10632.0
2018-05-17 11:20:00,181.34,181.56,181.22,181.41,10670.0,159.0932,159.2862,158.9879,159.1546,10670.0
2018-05-17 11:30:00,181.45,181.48,181.12,181.25,7500.0,159.1897,159.216,158.9002,159.0142,7500.0
2018-05-17 11:40:00,181.3,181.48,181.15,181.15,8639.0,159.0581,159.216,158.9265,158.9265,8639.0
2018-05-17 11:50:00,181.13,181.35,181.08,181.18,9716.0,158.9089,159.102,158.8651,158.9528,9716.0
2018-05-17 12:00:00,181.11,181.26,181.04,181.1,5121.0,158.8914,159.023,158.83,158.8826,5121.0
2018-05-17 12:10:00,181.08,181.18,181.05,181.12,5703.0,158.8651,158.9528,158.8388,158.9002,5703.0
2018-05-17 12:20:00,181.09,181.21,180.92,181.21,10934.0,158.8739,158.9791,158.7247,158.9791,10934.0
2018-05-17 12:30:00,181.14,181.67,181.12,181.34,7423.0,158.9177,159.3827,158.9002,159.0932,7423.0
2018-05-17 12:40:00,181.33,181.33,180.97,180.97,4001.0,159.0844,159.0844,158.7686,158.7686,4001.0
2018-05-17 12:50:00,180.94,180.98,180.36,180.53,10126.0,158.7423,158.7773,158.2334,158.3826,10126.0
2018-05-17 13:00:00,180.66,180.86,180.53,180.56,5536.0,158.4966,158.6721,158.3826,158.4089,5536.0
2018-05-17 13:10:00,180.55,180.62,180.28,180.34,4167.0,158.4001,158.4615,158.1632,158.2159,4167.0
2018-05-17 13:20:00,180.3,180.52,180.24,180.24,7608.0,158.1808,158.3738,158.1281,158.1281,7608.0
2018-05-17 13:30:00,180.32,180.38,180.13,180.13,9505.0,158.1983,158.251,158.0316,158.0316,9505.0
2018-05-17 13:40:00,180.16,180.16,179.66,179.7,14391.0,158.0579,158.0579,157.6193,157.6544,14391.0
2018-05-17 13:50:00,179.73,179.91,179.08,179.18,19513.0,157.6807,157.8386,157.1104,157.1982,19513.0
2018-05-17 14:00:00,179.19,179.57,178.94,179.48,30527.0,157.2069,157.5403,156.9876,157.4614,30527.0
2018-05-17 14:10:00,179.54,179.81,179.54,179.76,7689.0,157.514,157.7509,157.514,157.707,7689.0
2018-05-17 14:20:00,179.81,179.96,179.77,179.93,9692.0,157.7509,157.8825,157.7158,157.8562,9692.0
2018-05-17 14:30:00,179.86,180.04,179.83,179.89,5689.0,157.7947,157.9527,157.7684,157.8211,5689.0
2018-05-17 14:40:00,179.83,179.87,179.66,179.85,7922.0,157.7684,157.8035,157.6193,157.786,7922.0
2018-05-17 14:50:00,179.88,180.1,179.81,180.01,6659.0,157.8123,158.0053,157.7509,157.9263,6659.0
2018-05-17 15:00:00,180.05,180.32,179.98,180.25,10096.0,157.9614,158.1983,157.9,158.1369,10096.0
2018-05-17 15:10:00,180.31,180.33,179.79,179.85,11386.0,158.1895,158.2071,157.7333,157.786,11386.0
2018-05-17 15:20:00,179.87,180.1,179.64,179.68,13593.0,157.8035,158.0053,157.6017,157.6368,13593.0
2018-05-17 15:30:00,179.66,179.75,179.61,179.67,16077.0,157.6193,157.6982,157.5754,157.6281,16077.0
2018-05-17 15:40:00,179.67,179.81,179.31,179.37,29409.0,157.6281,157.7509,157.3122,157.3649,29409.0
2018-05-17 15:50:00,179.38,179.77,179.29,179.68,91357.0,157.3736,157.7158,157.2947,157.6368,91357.0
2018-05-18 09:30:00,180.42,181.34,180.12,180.85,33273.0,158.286,159.0932,158.0229,158.6633,33273.0
2018-05-18 09:40:00,181.0,181.33,180.47,180.87,9171.0,158.7949,159.0844,158.3299,158.6808,9171.0
2018-05-18 09:50:00,180.89,181.33,180.73,181.18,44383.0,158.6984,159.0844,158.558,158.9528,44383.0
2018-05-18 10:00:00,181.22,181.51,181.07,181.51,7565.0,158.9879,159.2423,158.8563,159.2423,7565.0
2018-05-18 10:10:00,181.47,182.06,181.47,182.06,10177.0,159.2072,159.7249,159.2072,159.7249,10177.0
2018-05-18 10:20:00,182.1,182.55,182.1,182.44,11099.0,159.7599,160.1547,159.7599,160.0582,11099.0
2018-05-18 10:30:00,182.3,182.3,181.37,181.37,14660.0,159.9354,159.9354,159.1195,159.1195,14660.0
2018-05-18 10:40:00,181.31,181.63,181.21,181.6,5244.0,159.0669,159.3476,158.9791,159.3213,5244.0
2018-05-18 10:50:00,181.6,181.66,181.22,181.22,9915.0,159.3213,159.3739,158.9879,158.9879,9915.0
2018-05-18 11:00:00,181.22,181.86,181.22,181.51,7137.0,158.9879,159.5494,158.9879,159.2423,7137.0
2018-05-18 11:10:00,181.51,182.0,181.39,182.0,7558.0,159.2423,159.6722,159.137,159.6722,7558.0
2018-05-18 11:20:00,181.98,182.0,181.6,181.6,6057.0,159.6547,159.6722,159.3213,159.3213,6057.0
2018-05-18 11:30:00,181.65,181.93,181.61,181.9,5374.0,159.3652,159.6108,159.3301,159.5845,5374.0
2018-05-18 11:40:00,181.96,182.1,181.83,181.83,5160.0,159.6371,159.7599,159.5231,159.5231,5160.0
2018-05-18 11:50:00,181.77,181.89,181.66,181.79,5833.0,159.4704,159.5757,159.3739,159.488,5833.0
2018-05-18 12:00:00,181.75,181.84,181.6,181.61,6484.0,159.4529,159.5318,159.3213,159.3301,6484.0
2018-05-18 12:10:00,181.64,181.95,181.56,181.93,5025.0,159.3564,159.6283,159.2862,159.6108,5025.0
2018-05-18 12:20:00,181.92,181.97,181.65,181.65,4400.0,159.602,159.6459,159.3652,159.3652,4400.0
2018-05-18 12:30:00,181.73,181.91,181.65,181.81,11880.0,159.4353,159.5933,159.3652,159.5055,11880.0
2018-05-18 12:40:00,181.89,181.91,181.78,181.84,4300.0,159.5757,159.5933,159.4792,159.5318,4300.0
2018-05-18 12:50:00,181.83,181.93,181.64,181.81,9042.0,159.5231,159.6108,159.3564,159.5055,9042.0
2018-05-18 13:00:00,181.81,181.99,181.67,181.92,10401.0,159.5055,159.6634,159.3827,159.602,10401.0
2018-05-18 13:10:00,181.89,182.32,181.83,182.32,5610.0,159.5757,159.953,159.5231,159.953,5610.0
2018-05-18 13:20:00,182.32,182.52,182.29,182.52,17513.0,159.953,160.1284,159.9266,160.1284,17513.0
2018-05-18 13:30:00,182.46,182.6,182.39,182.6,35760.0,160.0758,160.1986,160.0144,160.1986,35760.0
2018-05-18 13:40:00,182.56,182.64,182.44,182.56,9720.0,160.1635,160.2337,160.0582,160.1635,9720.0
2018-05-18 13:50:00,182.5,182.56,182.37,182.51,29871.0,160.1109,160.1635,159.9968,160.1196,29871.0
2018-05-18 14:00:00,182.46,182.5,182.31,182.38,28599.0,160.0758,160.1109,159.9442,160.0056,28599.0
2018-05-18 14:10:00,182.34,182.35,182.16,182.26,5143.0,159.9705,159.9793,159.8126,159.9003,5143.0
2018-05-18 14:20:00,182.24,182.33,182.13,182.13,5609.0,159.8828,159.9617,159.7863,159.7863,5609.0
2018-05-18 14:30:00,182.14,182.29,182.06,182.09,9301.0,159.795,159.9266,159.7249,159.7512,9301.0
2018-05-18 14:40:00,182.12,182.16,182.06,182.14,9611.0,159.7775,159.8126,159.7249,159.795,9611.0
2018-05-18 14:50:00,182.13,182.33,182.08,182.27,11641.0,159.7863,159.9617,159.7424,159.9091,11641.0
2018-05-18 15:00:00,182.26,182.26,182.01,182.01,17622.0,159.9003,159.9003,159.681,159.681,17622.0
2018-05-18 15:10:00,182.04,182.09,181.96,181.96,11595.0,159.7073,159.7512,159.6371,159.6371,11595.0
2018-05-18 15:20:00,181.98,182.13,181.97,182.13,19877.0,159.6547,159.7863,159.6459,159.7863,19877.0
2018-05-18 15:30:00,182.12,182.5,182.05,182.36,22150.0,159.7775,160.1109,159.7161,159.988,22150.0
2018-05-18 15:40:00,182.36,182.38,182.14,182.36,21407.0,159.988,160.0056,159.795,159.988,21407.0
2018-05-18 15:50:00,182.34,182.51,182.24,182.26,79145.0,159.9705,160.1196,159.8828,159.9003,79145.0
2018-05-21 09:30:00,183.94,184.87,183.34,184.2,20704.0,161.3742,162.1901,160.8478,161.6023,20704.0
2018-05-21 09:40:00,184.23,184.81,183.91,184.48,15029.0,161.6286,162.1375,161.3479,161.848,15029.0
2018-05-21 09:50:00,184.41,184.41,183.75,183.89,15390.0,161.7866,161.7866,161.2075,161.3303,15390.0
2018-05-21 10:00:00,183.74,184.06,183.57,184.06,17755.0,161.1988,161.4795,161.0496,161.4795,17755.0
2018-05-21 10:10:00,184.27,184.95,184.27,184.87,13296.0,161.6637,162.2603,161.6637,162.1901,13296.0
2018-05-21 10:20:00,184.84,184.89,184.48,184.83,13960.0,162.1638,162.2077,161.848,162.155,13960.0
2018-05-21 10:30:00,184.79,185.29,184.72,184.89,44904.0,162.1199,162.5586,162.0585,162.2077,44904.0
2018-05-21 10:40:00,184.88,185.1,184.12,184.24,23395.0,162.1989,162.3919,161.5321,161.6374,23395.0
2018-05-21 10:50:00,184.23,184.47,184.14,184.46,12242.0,161.6286,161.8392,161.5497,161.8304,12242.0
2018-05-21 11:00:00,184.47,184.53,184.03,184.03,7428.0,161.8392,161.8918,161.4532,161.4532,7428.0
2018-05-21 11:10:00,184.03,184.32,184.03,184.21,7373.0,161.4532,161.7076,161.4532,161.6111,7373.0
2018-05-21 11:20:00,184.2,184.32,183.49,183.49,8044.0,161.6023,161.7076,160.9794,160.9794,8044.0
2018-05-21 11:30:00,183.49,183.69,183.32,183.53,13843.0,160.9794,161.1549,160.8303,161.0145,13843.0
2018-05-21 11:40:00,183.55,183.84,183.43,183.61,12788.0,161.0321,161.2865,160.9268,161.0847,12788.0
2018-05-21 11:50:00,183.61,183.68,183.37,183.55,4900.0,161.0847,161.1461,160.8741,161.0321,4900.0
2018-05-21 12:00:00,183.61,183.76,183.53,183.58,7027.0,161.0847,161.2163,161.0145,161.0584,7027.0
2018-05-21 12:10:00,183.58,184.27,183.58,184.21,15465.0,161.0584,161.6637,161.0584,161.6111,15465.0
2018-05-21 12:20:00,184.15,184.21,183.78,183.78,8903.0,161.5585,161.6111,161.2338,161.2338,8903.0
2018-05-21 12:30:00,183.79,183.79,183.64,183.73,4600.0,161.2426,161.2426,161.111,161.19,4600.0
2018-05-21 12:40:00,183.68,183.8,183.62,183.62,7509.0,161.1461,161.2514,161.0935,161.0935,7509.0
2018-05-21 12:50:00,183.69,183.73,183.28,183.28,4600.0,161.1549,161.19,160.7952,160.7952,4600.0
2018-05-21 13:00:00,183.4,183.52,183.31,183.36,8433.0,160.9005,161.0057,160.8215,160.8654,8433.0
2018-05-21 13:10:00,183.59,183.77,183.48,183.77,10674.0,161.0672,161.2251,160.9706,161.2251,10674.0
2018-05-21 13:20:00,183.77,183.77,183.4,183.42,7349.0,161.2251,161.2251,160.9005,160.918,7349.0
2018-05-21 13:30:00,183.47,183.7,183.47,183.62,4446.0,160.9619,161.1637,160.9619,161.0935,4446.0
2018-05-21 13:40:00,183.66,183.84,183.61,183.66,6738.0,161.1286,161.2865,161.0847,161.1286,6738.0
2018-05-21 13:50:00,183.67,184.23,183.67,184.22,11302.0,161.1373,161.6286,161.1373,161.6199,11302.0
2018-05-21 14:00:00,184.27,184.45,184.04,184.35,11937.0,161.6637,161.8216,161.4619,161.7339,11937.0
2018-05-21 14:10:00,184.41,184.45,183.89,183.97,7687.0,161.7866,161.8216,161.3303,161.4005,7687.0
2018-05-21 14:20:00,183.97,184.29,183.79,184.08,8315.0,161.4005,161.6813,161.2426,161.497,8315.0
2018-05-21 14:30:00,184.01,184.08,183.61,183.72,10999.0,161.4356,161.497,161.0847,161.1812,10999.0
2018-05-21 14:40:00,183.75,183.88,183.59,183.84,6686.0,161.2075,161.3216,161.0672,161.2865,6686.0
2018-05-21 14:50:00,183.86,184.59,183.67,184.59,68672.0,161.304,161.9445,161.1373,161.9445,68672.0
2018-05-21 15:00:00,184.55,184.56,184.08,184.13,7594.0,161.9094,161.9182,161.497,161.5409,7594.0
2018-05-21 15:10:00,184.13,184.25,183.95,183.97,16295.0,161.5409,161.6462,161.383,161.4005,16295.0
2018-05-21 15:20:00,184.02,184.02,183.51,183.62,10233.0,161.4444,161.4444,160.997,161.0935,10233.0
2018-05-21 15:30:00,183.58,183.72,183.51,183.67,16060.0,161.0584,161.1812,160.997,161.1373,16060.0
2018-05-21 15:40:00,183.72,183.72,183.5,183.51,16635.0,161.1812,161.1812,160.9882,160.997,16635.0
2018-05-21 15:50:00,183.55,184.03,183.54,183.68,74548.0,161.0321,161.4532,161.0233,161.1461,74548.0
2018-05-22 09:30:00,183.97,184.8,183.51,183.78,32885.0,161.4005,162.1287,160.997,161.2338,32885.0
2018-05-22 09:40:00,183.74,184.96,183.73,184.63,13914.0,161.1988,162.2691,161.19,161.9796,13914.0
2018-05-22 09:50:00,184.74,184.97,184.33,184.43,11497.0,162.0761,162.2779,161.7164,161.8041,11497.0
2018-05-22 10:00:00,184.45,184.52,183.95,184.52,25463.0,161.8216,161.8831,161.383,161.8831,25463.0
2018-05-22 10:10:00,184.52,184.71,184.03,184.24,23687.0,161.8831,162.0498,161.4532,161.6374,23687.0
2018-05-22 10:20:00,184.24,184.62,184.2,184.32,25489.0,161.6374,161.9708,161.6023,161.7076,25489.0
2018-05-22 10:30:00,184.33,184.7,184.18,184.41,13351.0,161.7164,162.041,161.5848,161.7866,13351.0
2018-05-22 10:40:00,184.42,184.68,184.1,184.26,12012.0,161.7953,162.0234,161.5146,161.655,12012.0
2018-05-22 10:50:00,184.22,184.49,184.19,184.19,11695.0,161.6199,161.8567,161.5935,161.5935,11695.0
2018-05-22 11:00:00,184.14,184.57,184.04,184.39,12710.0,161.5497,161.9269,161.4619,161.769,12710.0
2018-05-22 11:10:00,184.45,184.96,184.42,184.96,9600.0,161.8216,162.2691,161.7953,162.2691,9600.0
2018-05-22 11:20:00,184.9,184.99,184.74,184.79,9519.0,162.2164,162.2954,162.0761,162.1199,9519.0
2018-05-22 11:30:00,184.85,184.87,184.05,184.05,15523.0,162.1726,162.1901,161.4707,161.4707,15523.0
2018-05-22 11:40:00,184.05,184.21,183.59,183.73,15835.0,161.4707,161.6111,161.0672,161.19,15835.0
2018-05-22 11:50:00,183.65,184.04,183.62,183.92,9215.0,161.1198,161.4619,161.0935,161.3567,9215.0
2018-05-22 12:00:00,183.98,184.15,183.93,184.05,10800.0,161.4093,161.5585,161.3654,161.4707,10800.0
2018-05-22 12:10:00,184.03,184.24,183.98,184.11,5100.0,161.4532,161.6374,161.4093,161.5234,5100.0
2018-05-22 12:20:00,184.03,184.12,183.78,183.9,6967.0,161.4532,161.5321,161.2338,161.3391,6967.0
2018-05-22 12:30:00,183.99,184.01,183.75,183.83,6800.0,161.4181,161.4356,161.2075,161.2777,6800.0
2018-05-22 12:40:00,183.72,183.96,183.72,183.87,7858.0,161.1812,161.3918,161.1812,161.3128,7858.0
2018-05-22 12:50:00,183.9,183.91,183.72,183.72,8118.0,161.3391,161.3479,161.1812,161.1812,8118.0
2018-05-22 13:00:00,183.71,183.76,183.61,183.67,5600.0,161.1724,161.2163,161.0847,161.1373,5600.0
2018-05-22 13:10:00,183.63,183.75,183.63,183.63,3325.0,161.1022,161.2075,161.1022,161.1022,3325.0
2018-05-22 13:20:00,183.66,183.66,183.4,183.4,7009.0,161.1286,161.1286,160.9005,160.9005,7009.0
2018-05-22 13:30:00,183.46,183.46,183.26,183.26,3600.0,160.9531,160.9531,160.7776,160.7776,3600.0
2018-05-22 13:40:00,183.29,183.32,182.93,183.13,11314.0,160.804,160.8303,160.4881,160.6636,11314.0
2018-05-22 13:50:00,183.12,183.29,183.07,183.15,6190.0,160.6548,160.804,160.6109,160.6811,6190.0
2018-05-22 14:00:00,183.15,183.3,182.96,182.96,22968.0,160.6811,160.8127,160.5144,160.5144,22968.0
2018-05-22 14:10:00,182.95,182.95,182.75,182.86,11120.0,160.5057,160.5057,160.3302,160.4267,11120.0
2018-05-22 14:20:00,182.89,183.3,182.89,183.17,14224.0,160.453,160.8127,160.453,160.6987,14224.0
2018-05-22 14:30:00,183.22,183.3,183.18,183.21,7436.0,160.7425,160.8127,160.7075,160.7338,7436.0
2018-05-22 14:40:00,183.18,183.42,183.09,183.19,22992.0,160.7075,160.918,160.6285,160.7162,22992.0
2018-05-22 14:50:00,183.19,183.2,182.78,182.78,22577.0,160.7162,160.725,160.3565,160.3565,22577.0
2018-05-22 15:00:00,182.78,182.78,182.47,182.56,14905.0,160.3565,160.3565,160.0846,160.1635,14905.0
2018-05-22 15:10:00,182.56,182.57,182.07,182.07,38296.0,160.1635,160.1723,159.7336,159.7336,38296.0
2018-05-22 15:20:00,182.07,182.18,181.85,181.86,13437.0,159.7336,159.8301,159.5406,159.5494,13437.0
2018-05-22 15:30:00,181.85,181.86,181.5,181.63,22744.0,159.5406,159.5494,159.2336,159.3476,22744.0
2018-05-22 15:40:00,181.66,181.72,181.18,181.18,55633.0,159.3739,159.4266,158.9528,158.9528,55633.0
2018-05-22 15:50:00,181.18,181.3,180.83,181.12,132530.0,158.9528,159.0581,158.6457,158.9002,132530.0
2018-05-23 09:30:00,179.45,180.12,179.23,180.0,16503.0,157.435,158.0229,157.242,157.9176,16503.0
2018-05-23 09:40:00,180.22,180.58,179.58,179.71,7836.0,158.1106,158.4264,157.5491,157.6632,7836.0
2018-05-23 09:50:00,179.74,179.97,179.63,179.63,17917.0,157.6895,157.8913,157.593,157.593,17917.0
2018-05-23 10:00:00,179.72,180.5,179.68,180.31,9400.0,157.6719,158.3562,157.6368,158.1895,9400.0
2018-05-23 10:10:00,180.26,180.46,180.05,180.08,10199.0,158.1457,158.3211,157.9614,157.9878,10199.0
2018-05-23 10:20:00,180.09,180.68,180.02,180.4,11015.0,157.9965,158.5142,157.9351,158.2685,11015.0
2018-05-23 10:30:00,180.55,180.55,179.83,180.08,5835.0,158.4001,158.4001,157.7684,157.9878,5835.0
2018-05-23 10:40:00,180.07,180.26,179.95,180.0,8957.0,157.979,158.1457,157.8737,157.9176,8957.0
2018-05-23 10:50:00,180.02,180.29,179.87,180.13,6284.0,157.9351,158.172,157.8035,158.0316,6284.0
2018-05-23 11:00:00,180.11,180.72,180.09,180.48,6981.0,158.0141,158.5492,157.9965,158.3387,6981.0
2018-05-23 11:10:00,180.33,180.52,180.11,180.14,4001.0,158.2071,158.3738,158.0141,158.0404,4001.0
2018-05-23 11:20:00,180.2,180.49,180.12,180.26,7464.0,158.093,158.3475,158.0229,158.1457,7464.0
2018-05-23 11:30:00,180.31,180.33,180.0,180.0,10090.0,158.1895,158.2071,157.9176,157.9176,10090.0
2018-05-23 11:40:00,180.09,180.1,179.58,179.76,22580.0,157.9965,158.0053,157.5491,157.707,22580.0
2018-05-23 11:50:00,179.83,179.99,179.12,179.12,10720.0,157.7684,157.9088,157.1455,157.1455,10720.0
2018-05-23 12:00:00,179.18,179.63,179.09,179.52,12811.0,157.1982,157.593,157.1192,157.4965,12811.0
2018-05-23 12:10:00,179.54,179.73,179.28,179.28,9734.0,157.514,157.6807,157.2859,157.2859,9734.0
2018-05-23 12:20:00,179.38,179.47,179.11,179.16,6124.0,157.3736,157.4526,157.1368,157.1806,6124.0
2018-05-23 12:30:00,179.12,179.28,178.83,179.03,8381.0,157.1455,157.2859,156.8911,157.0666,8381.0
2018-05-23 12:40:00,179.0,179.45,178.89,179.16,19412.0,157.0403,157.435,156.9437,157.1806,19412.0
2018-05-23 12:50:00,179.1,179.38,179.1,179.38,10582.0,157.128,157.3736,157.128,157.3736,10582.0
2018-05-23 13:00:00,179.45,179.55,179.18,179.3,9810.0,157.435,157.5228,157.1982,157.3035,9810.0
2018-05-23 13:10:00,179.33,179.59,179.27,179.43,7047.0,157.3298,157.5579,157.2771,157.4175,7047.0
2018-05-23 13:20:00,179.47,179.57,179.21,179.35,6239.0,157.4526,157.5403,157.2245,157.3473,6239.0
2018-05-23 13:30:00,179.36,179.37,179.17,179.17,7313.0,157.3561,157.3649,157.1894,157.1894,7313.0
2018-05-23 13:40:00,179.22,179.41,179.2,179.38,5218.0,157.2333,157.4,157.2157,157.3736,5218.0
2018-05-23 13:50:00,179.33,179.53,179.14,179.34,9015.0,157.3298,157.5052,157.1631,157.3385,9015.0
2018-05-23 14:00:00,179.48,180.34,179.39,180.2,9335.0,157.4614,158.2159,157.3824,158.093,9335.0
2018-05-23 14:10:00,180.19,180.29,179.78,179.98,18391.0,158.0843,158.172,157.7246,157.9,18391.0
2018-05-23 14:20:00,179.98,180.11,179.67,179.87,22831.0,157.9,158.0141,157.6281,157.8035,22831.0
2018-05-23 14:30:00,179.87,179.95,179.8,179.93,8391.0,157.8035,157.8737,157.7421,157.8562,8391.0
2018-05-23 14:40:00,179.95,180.21,179.95,180.09,8311.0,157.8737,158.1018,157.8737,157.9965,8311.0
2018-05-23 14:50:00,180.08,180.73,180.08,180.66,11391.0,157.9878,158.558,157.9878,158.4966,11391.0
2018-05-23 15:00:00,180.65,181.02,180.56,180.84,13919.0,158.4878,158.8124,158.4089,158.6545,13919.0
2018-05-23 15:10:00,180.75,180.75,180.42,180.66,12816.0,158.5756,158.5756,158.286,158.4966,12816.0
2018-05-23 15:20:00,180.65,180.65,180.43,180.6,18384.0,158.4878,158.4878,158.2948,158.444,18384.0
2018-05-23 15:30:00,180.57,180.58,180.33,180.35,17347.0,158.4176,158.4264,158.2071,158.2246,17347.0
2018-05-23 15:40:00,180.36,180.51,180.21,180.25,25703.0,158.2334,158.365,158.1018,158.1369,25703.0
2018-05-23 15:50:00,180.26,180.88,180.25,180.8,66898.0,158.1457,158.6896,158.1369,158.6194,66898.0
2018-05-24 09:30:00,180.2,181.24,180.2,180.5,13576.0,158.093,159.0055,158.093,158.3562,13576.0
2018-05-24 09:40:00,180.63,181.0,179.73,179.87,11908.0,158.4703,158.7949,157.6807,157.8035,11908.0
2018-05-24 09:50:00,179.82,179.83,179.07,179.13,20459.0,157.7597,157.7684,157.1017,157.1543,20459.0
2018-05-24 10:00:00,179.13,179.77,179.04,179.45,13287.0,157.1543,157.7158,157.0753,157.435,13287.0
2018-05-24 10:10:00,179.43,179.65,178.71,178.71,27393.0,157.4175,157.6105,156.7858,156.7858,27393.0
2018-05-24 10:20:00,178.76,178.84,177.91,178.07,23032.0,156.8297,156.8999,156.084,156.2243,23032.0
2018-05-24 10:30:00,178.07,178.48,177.51,178.44,25514.0,156.2243,156.584,155.733,156.549,25514.0
2018-05-24 10:40:00,178.4,178.48,177.6,177.96,12245.0,156.5139,156.584,155.812,156.1278,12245.0
2018-05-24 10:50:00,177.88,178.02,177.03,177.03,28071.0,156.0577,156.1805,155.3119,155.3119,28071.0
2018-05-24 11:00:00,177.03,177.77,176.98,177.73,31927.0,155.3119,155.9612,155.2681,155.9261,31927.0
2018-05-24 11:10:00,177.71,178.34,177.53,178.19,26071.0,155.9085,156.4612,155.7506,156.3296,26071.0
2018-05-24 11:20:00,178.2,178.26,177.75,178.26,16590.0,156.3384,156.391,155.9436,156.391,16590.0
2018-05-24 11:30:00,178.2,178.27,178.04,178.08,19721.0,156.3384,156.3998,156.198,156.2331,19721.0
2018-05-24 11:40:00,178.13,178.6,178.05,178.5,14099.0,156.277,156.6893,156.2068,156.6016,14099.0
2018-05-24 11:50:00,178.47,178.73,178.33,178.66,16083.0,156.5753,156.8034,156.4525,156.742,16083.0
2018-05-24 12:00:00,178.68,178.81,178.41,178.49,12298.0,156.7595,156.8736,156.5226,156.5928,12298.0
2018-05-24 12:10:00,178.49,178.63,178.43,178.43,9346.0,156.5928,156.7156,156.5402,156.5402,9346.0
2018-05-24 12:20:00,178.46,178.62,178.36,178.43,6303.0,156.5665,156.7069,156.4788,156.5402,6303.0
2018-05-24 12:30:00,178.46,178.57,178.28,178.33,10101.0,156.5665,156.663,156.4086,156.4525,10101.0
2018-05-24 12:40:00,178.29,178.61,178.27,178.59,8094.0,156.4174,156.6981,156.3998,156.6806,8094.0
2018-05-24 12:50:00,178.61,178.95,178.38,178.9,16710.0,156.6981,156.9964,156.4963,156.9525,16710.0
2018-05-24 13:00:00,178.96,179.19,178.91,179.15,18613.0,157.0052,157.2069,156.9613,157.1719,18613.0
2018-05-24 13:10:00,179.16,179.27,178.95,179.05,7522.0,157.1806,157.2771,156.9964,157.0841,7522.0
2018-05-24 13:20:00,179.06,179.07,178.89,178.91,7802.0,157.0929,157.1017,156.9437,156.9613,7802.0
2018-05-24 13:30:00,178.91,179.02,178.85,178.88,6205.0,156.9613,157.0578,156.9087,156.935,6205.0
2018-05-24 13:40:00,178.85,178.98,178.81,178.87,9783.0,156.9087,157.0227,156.8736,156.9262,9783.0
2018-05-24 13:50:00,178.95,179.04,178.78,179.03,13097.0,156.9964,157.0753,156.8472,157.0666,13097.0
2018-05-24 14:00:00,179.03,179.03,178.73,178.82,9654.0,157.0666,157.0666,156.8034,156.8823,9654.0
2018-05-24 14:10:00,178.82,179.08,178.82,179.0,11155.0,156.8823,157.1104,156.8823,157.0403,11155.0
2018-05-24 14:20:00,179.02,179.17,179.01,179.04,10709.0,157.0578,157.1894,157.049,157.0753,10709.0
2018-05-24 14:30:00,179.01,179.07,178.87,178.87,10172.0,157.049,157.1017,156.9262,156.9262,10172.0
2018-05-24 14:40:00,178.9,178.9,178.57,178.64,10509.0,156.9525,156.9525,156.663,156.7244,10509.0
2018-05-24 14:50:00,178.64,178.86,178.64,178.78,13672.0,156.7244,156.9174,156.7244,156.8472,13672.0
2018-05-24 15:00:00,178.78,178.88,178.6,178.88,15449.0,156.8472,156.935,156.6893,156.935,15449.0
2018-05-24 15:10:00,178.9,179.13,178.82,179.12,11852.0,156.9525,157.1543,156.8823,157.1455,11852.0
2018-05-24 15:20:00,179.12,179.12,178.89,178.89,14072.0,157.1455,157.1455,156.9437,156.9437,14072.0
2018-05-24 15:30:00,178.91,179.02,178.59,178.68,18611.0,156.9613,157.0578,156.6806,156.7595,18611.0
2018-05-24 15:40:00,178.67,178.84,178.6,178.83,29571.0,156.7507,156.8999,156.6893,156.8911,29571.0
2018-05-24 15:50:00,178.83,179.04,178.72,178.89,109303.0,156.8911,157.0753,156.7946,156.9437,109303.0
2018-05-25 09:30:00,177.99,178.63,177.99,178.45,10878.0,156.1542,156.7156,156.1542,156.5577,10878.0
2018-05-25 09:40:00,178.27,178.43,177.98,178.05,1584.0,156.3998,156.5402,156.1454,156.2068,1584.0
2018-05-25 09:50:00,178.02,178.46,177.85,178.28,5750.0,156.1805,156.5665,156.0313,156.4086,5750.0
2018-05-25 10:00:00,178.26,178.89,178.03,178.7,10509.0,156.391,156.9437,156.1893,156.7771,10509.0
2018-05-25 10:10:00,178.72,178.92,178.56,178.56,20291.0,156.7946,156.9701,156.6542,156.6542,20291.0
2018-05-25 10:20:00,178.56,178.67,178.19,178.2,11133.0,156.6542,156.7507,156.3296,156.3384,11133.0
2018-05-25 10:30:00,178.32,178.59,178.24,178.28,16932.0,156.4437,156.6806,156.3735,156.4086,16932.0
2018-05-25 10:40:00,178.28,178.31,177.82,177.89,8893.0,156.4086,156.4349,156.005,156.0664,8893.0
2018-05-25 10:50:00,177.87,178.3,177.85,178.16,9473.0,156.0489,156.4261,156.0313,156.3033,9473.0
2018-05-25 11:00:00,178.2,178.52,178.2,178.42,6653.0,156.3384,156.6191,156.3384,156.5314,6653.0
2018-05-25 11:10:00,178.41,178.41,178.01,178.1,5313.0,156.5226,156.5226,156.1717,156.2507,5313.0
2018-05-25 11:20:00,178.08,178.18,177.81,178.18,3300.0,156.2331,156.3209,155.9962,156.3209,3300.0
2018-05-25 11:30:00,178.2,178.33,178.14,178.32,5400.0,156.3384,156.4525,156.2858,156.4437,5400.0
2018-05-25 11:40:00,178.26,178.26,177.98,178.15,4235.0,156.391,156.391,156.1454,156.2945,4235.0
2018-05-25 11:50:00,178.07,178.14,177.72,177.72,4337.0,156.2243,156.2858,155.9173,155.9173,4337.0
2018-05-25 12:00:00,177.78,177.9,177.63,177.63,4500.0,155.9699,156.0752,155.8383,155.8383,4500.0
2018-05-25 12:10:00,177.59,177.6,177.47,177.51,2600.0,155.8032,155.812,155.698,155.733,2600.0
2018-05-25 12:20:00,177.47,177.52,177.32,177.49,3433.0,155.698,155.7418,155.5664,155.7155,3433.0
2018-05-25 12:30:00,177.49,177.71,177.43,177.49,4508.0,155.7155,155.9085,155.6629,155.7155,4508.0
2018-05-25 12:40:00,177.56,177.7,177.39,177.42,3871.0,155.7769,155.8997,155.6278,155.6541,3871.0
2018-05-25 12:50:00,177.37,177.65,177.27,177.54,3200.0,155.6102,155.8559,155.5225,155.7594,3200.0
2018-05-25 13:00:00,177.55,177.62,177.46,177.6,3103.0,155.7681,155.8296,155.6892,155.812,3103.0
2018-05-25 13:10:00,177.69,177.79,177.46,177.56,5668.0,155.891,155.9787,155.6892,155.7769,5668.0
2018-05-25 13:20:00,177.52,177.57,177.39,177.39,7180.0,155.7418,155.7857,155.6278,155.6278,7180.0
2018-05-25 13:30:00,177.37,177.37,177.18,177.18,6763.0,155.6102,155.6102,155.4435,155.4435,6763.0
2018-05-25 13:40:00,177.24,177.24,177.1,177.15,4000.0,155.4962,155.4962,155.3733,155.4172,4000.0
2018-05-25 13:50:00,177.2,177.32,177.03,177.11,5202.0,155.4611,155.5664,155.3119,155.3821,5202.0
2018-05-25 14:00:00,177.13,177.57,177.13,177.48,5201.0,155.3997,155.7857,155.3997,155.7067,5201.0
2018-05-25 14:10:00,177.48,177.58,177.36,177.52,5100.0,155.7067,155.7945,155.6014,155.7418,5100.0
2018-05-25 14:20:00,177.6,177.87,177.51,177.84,9901.0,155.812,156.0489,155.733,156.0226,9901.0
2018-05-25 14:30:00,177.84,177.86,177.7,177.71,10889.0,156.0226,156.0401,155.8997,155.9085,10889.0
2018-05-25 14:40:00,177.66,177.68,177.35,177.45,10815.0,155.8646,155.8822,155.5927,155.6804,10815.0
2018-05-25 14:50:00,177.42,177.5,177.35,177.45,13559.0,155.6541,155.7243,155.5927,155.6804,13559.0
2018-05-25 15:00:00,177.43,177.43,177.1,177.35,17503.0,155.6629,155.6629,155.3733,155.5927,17503.0
2018-05-25 15:10:00,177.32,177.55,177.32,177.5,29720.0,155.5664,155.7681,155.5664,155.7243,29720.0
2018-05-25 15:20:00,177.52,177.59,177.39,177.54,12743.0,155.7418,155.8032,155.6278,155.7594,12743.0
2018-05-25 15:30:00,177.55,178.02,177.52,177.87,14542.0,155.7681,156.1805,155.7418,156.0489,14542.0
2018-05-25 15:40:00,177.87,177.97,177.72,177.86,20690.0,156.0489,156.1366,155.9173,156.0401,20690.0
2018-05-25 15:50:00,177.87,178.16,177.82,178.01,93912.0,156.0489,156.3033,156.005,156.1717,93912.0
2018-05-29 09:30:00,176.57,177.32,176.57,176.8,18424.0,154.9084,155.5664,154.9084,155.1102,18424.0
2018-05-29 09:40:00,176.83,177.15,176.61,176.96,23897.0,155.1365,155.4172,154.9435,155.2505,23897.0
2018-05-29 09:50:00,176.92,178.36,176.69,178.36,32643.0,155.2154,156.4788,155.0136,156.4788,32643.0
2018-05-29 10:00:00,178.45,178.54,178.09,178.09,27119.0,156.5577,156.6367,156.2419,156.2419,27119.0
2018-05-29 10:10:00,178.11,178.16,177.67,177.92,11603.0,156.2594,156.3033,155.8734,156.0927,11603.0
2018-05-29 10:20:00,177.82,178.83,177.82,178.82,22379.0,156.005,156.8911,156.005,156.8823,22379.0
2018-05-29 10:30:00,178.72,178.73,178.14,178.53,13586.0,156.7946,156.8034,156.2858,156.6279,13586.0
2018-05-29 10:40:00,178.53,178.53,177.55,177.75,29636.0,156.6279,156.6279,155.7681,155.9436,29636.0
2018-05-29 10:50:00,177.75,178.01,177.5,177.5,13066.0,155.9436,156.1717,155.7243,155.7243,13066.0
2018-05-29 11:00:00,177.47,177.54,177.26,177.41,5261.0,155.698,155.7594,155.5137,155.6453,5261.0
2018-05-29 11:10:00,177.38,177.77,177.37,177.67,5904.0,155.619,155.9612,155.6102,155.8734,5904.0
2018-05-29 11:20:00,177.61,178.01,177.61,177.82,8395.0,155.8208,156.1717,155.8208,156.005,8395.0
2018-05-29 11:30:00,177.67,177.76,177.26,177.27,7225.0,155.8734,155.9524,155.5137,155.5225,7225.0
2018-05-29 11:40:00,177.38,177.38,176.24,176.69,9569.0,155.619,155.619,154.6189,155.0136,9569.0
2018-05-29 11:50:00,176.66,176.83,176.5,176.6,3769.0,154.9873,155.1365,154.847,154.9347,3769.0
2018-05-29 12:00:00,176.49,176.49,175.83,175.83,9245.0,154.8382,154.8382,154.2592,154.2592,9245.0
2018-05-29 12:10:00,175.84,175.96,175.2,175.5,11318.0,154.2679,154.3732,153.7064,153.9696,11318.0
2018-05-29 12:20:00,175.46,175.99,175.43,175.67,7705.0,153.9345,154.3995,153.9082,154.1188,7705.0
2018-05-29 12:30:00,175.72,176.61,175.62,176.41,10986.0,154.1626,154.9435,154.0749,154.768,10986.0
2018-05-29 12:40:00,176.42,176.66,176.3,176.4,10083.0,154.7768,154.9873,154.6715,154.7592,10083.0
2018-05-29 12:50:00,176.43,176.7,176.22,176.28,11190.0,154.7855,155.0224,154.6013,154.6539,11190.0
2018-05-29 13:00:00,176.25,176.29,175.73,175.77,12720.0,154.6276,154.6627,154.1714,154.2065,12720.0
2018-05-29 13:10:00,175.82,175.9,175.49,175.9,8278.0,154.2504,154.3206,153.9609,154.3206,8278.0
2018-05-29 13:20:00,175.9,176.15,175.8,175.98,14630.0,154.3206,154.5399,154.2328,154.3907,14630.0
2018-05-29 13:30:00,175.89,175.93,175.36,175.63,11316.0,154.3118,154.3469,153.8468,154.0837,11316.0
2018-05-29 13:40:00,175.76,176.11,175.63,176.05,6888.0,154.1977,154.5048,154.0837,154.4522,6888.0
2018-05-29 13:50:00,176.08,176.09,175.7,175.71,11195.0,154.4785,154.4873,154.1451,154.1539,11195.0
2018-05-29 14:00:00,175.69,175.74,175.16,175.27,10300.0,154.1363,154.1802,153.6713,153.7679,10300.0
2018-05-29 14:10:00,175.28,175.56,175.12,175.27,12701.0,153.7766,154.0223,153.6363,153.7679,12701.0
2018-05-29 14:20:00,175.25,175.59,174.96,175.59,14347.0,153.7503,154.0486,153.4959,154.0486,14347.0
2018-05-29 14:30:00,175.63,175.82,175.18,175.27,10427.0,154.0837,154.2504,153.6889,153.7679,10427.0
2018-05-29 14:40:00,175.28,175.41,174.92,175.31,12541.0,153.7766,153.8907,153.4608,153.8029,12541.0
2018-05-29 14:50:00,175.25,175.25,174.85,175.0,11303.0,153.7503,153.7503,153.3994,153.531,11303.0
2018-05-29 15:00:00,174.96,175.43,174.95,175.29,9885.0,153.4959,153.9082,153.4871,153.7854,9885.0
2018-05-29 15:10:00,175.33,175.35,175.01,175.09,17162.0,153.8205,153.838,153.5397,153.6099,17162.0
2018-05-29 15:20:00,175.06,175.43,175.01,175.21,24350.0,153.5836,153.9082,153.5397,153.7152,24350.0
2018-05-29 15:30:00,175.26,176.01,175.21,175.89,42838.0,153.7591,154.4171,153.7152,154.3118,42838.0
2018-05-29 15:40:00,175.9,176.16,175.66,176.06,28241.0,154.3206,154.5487,154.11,154.4609,28241.0
2018-05-29 15:50:00,176.07,176.45,175.79,176.42,133108.0,154.4697,154.8031,154.2241,154.7768,133108.0
2018-05-30 09:30:00,177.27,177.88,176.66,177.13,13819.0,155.5225,156.0577,154.9873,155.3997,13819.0
2018-05-30 09:40:00,177.11,177.58,176.89,177.3,8434.0,155.3821,155.7945,155.1891,155.5488,8434.0
2018-05-30 09:50:00,177.26,177.26,176.8,176.85,7330.0,155.5137,155.5137,155.1102,155.154,7330.0
2018-05-30 10:00:00,176.88,177.23,176.78,177.17,15875.0,155.1803,155.4874,155.0926,155.4348,15875.0
2018-05-30 10:10:00,177.16,177.47,177.02,177.18,11848.0,155.426,155.698,155.3032,155.4435,11848.0
2018-05-30 10:20:00,177.17,177.27,176.74,176.95,22285.0,155.4348,155.5225,155.0575,155.2417,22285.0
2018-05-30 10:30:00,177.06,177.27,177.05,177.13,6669.0,155.3383,155.5225,155.3295,155.3997,6669.0
2018-05-30 10:40:00,177.14,177.85,176.97,177.46,7541.0,155.4084,156.0313,155.2593,155.6892,7541.0
2018-05-30 10:50:00,177.41,177.79,177.29,177.78,10588.0,155.6453,155.9787,155.54,155.9699,10588.0
2018-05-30 11:00:00,177.8,178.02,177.79,177.94,4069.0,155.9875,156.1805,155.9787,156.1103,4069.0
2018-05-30 11:10:00,177.86,178.14,177.63,177.66,9899.0,156.0401,156.2858,155.8383,155.8646,9899.0
2018-05-30 11:20:00,177.73,178.11,177.73,177.92,6153.0,155.9261,156.2594,155.9261,156.0927,6153.0
2018-05-30 11:30:00,177.88,178.44,177.85,178.44,6600.0,156.0577,156.549,156.0313,156.549,6600.0
2018-05-30 11:40:00,178.44,178.44,177.94,178.11,7642.0,156.549,156.549,156.1103,156.2594,7642.0
2018-05-30 11:50:00,178.1,178.51,178.06,178.45,6033.0,156.2507,156.6104,156.2156,156.5577,6033.0
2018-05-30 12:00:00,178.53,178.63,178.38,178.43,9600.0,156.6279,156.7156,156.4963,156.5402,9600.0
2018-05-30 12:10:00,178.37,178.42,178.15,178.21,7338.0,156.4875,156.5314,156.2945,156.3472,7338.0
2018-05-30 12:20:00,178.16,178.44,178.05,178.17,7376.0,156.3033,156.549,156.2068,156.3121,7376.0
2018-05-30 12:30:00,178.17,178.24,177.81,177.93,5198.0,156.3121,156.3735,155.9962,156.1015,5198.0
2018-05-30 12:40:00,177.94,177.96,177.79,177.95,2300.0,156.1103,156.1278,155.9787,156.1191,2300.0
2018-05-30 12:50:00,177.96,178.1,177.82,177.83,5100.0,156.1278,156.2507,156.005,156.0138,5100.0
2018-05-30 13:00:00,177.89,178.25,177.82,178.25,5607.0,156.0664,156.3823,156.005,156.3823,5607.0
2018-05-30 13:10:00,178.16,178.59,178.09,178.55,7141.0,156.3033,156.6806,156.2419,156.6455,7141.0
2018-05-30 13:20:00,178.59,178.62,178.36,178.41,3400.0,156.6806,156.7069,156.4788,156.5226,3400.0
2018-05-30 13:30:00,178.38,178.49,178.33,178.4,2400.0,156.4963,156.5928,156.4525,156.5139,2400.0
2018-05-30 13:40:00,178.38,178.41,178.26,178.35,5166.0,156.4963,156.5226,156.391,156.47,5166.0
2018-05-30 13:50:00,178.39,178.5,178.27,178.34,6171.0,156.5051,156.6016,156.3998,156.4612,6171.0
2018-05-30 14:00:00,178.27,178.5,178.25,178.5,5371.0,156.3998,156.6016,156.3823,156.6016,5371.0
2018-05-30 14:10:00,178.48,178.5,178.17,178.23,7400.0,156.584,156.6016,156.3121,156.3647,7400.0
2018-05-30 14:20:00,178.26,178.5,178.26,178.47,10200.0,156.391,156.6016,156.391,156.5753,10200.0
2018-05-30 14:30:00,178.45,178.82,178.38,178.81,11861.0,156.5577,156.8823,156.4963,156.8736,11861.0
2018-05-30 14:40:00,178.78,178.83,178.61,178.71,6800.0,156.8472,156.8911,156.6981,156.7858,6800.0
2018-05-30 14:50:00,178.71,178.8,178.63,178.75,5640.0,156.7858,156.8648,156.7156,156.8209,5640.0
2018-05-30 15:00:00,178.74,178.9,178.56,178.56,15852.0,156.8122,156.9525,156.6542,156.6542,15852.0
2018-05-30 15:10:00,178.55,178.58,178.41,178.51,8224.0,156.6455,156.6718,156.5226,156.6104,8224.0
2018-05-30 15:20:00,178.51,178.58,178.41,178.46,26676.0,156.6104,156.6718,156.5226,156.5665,26676.0
2018-05-30 15:30:00,178.43,178.44,177.98,177.98,20415.0,156.5402,156.549,156.1454,156.1454,20415.0
2018-05-30 15:40:00,177.98,177.98,177.65,177.85,40337.0,156.1454,156.1454,155.8559,156.0313,40337.0
2018-05-30 15:50:00,177.87,178.21,177.87,177.99,68329.0,156.0489,156.3472,156.0489,156.1542,68329.0
2018-05-31 09:30:00,178.09,178.65,177.56,178.05,18916.0,156.2419,156.7332,155.7769,156.2068,18916.0
2018-05-31 09:40:00,178.2,178.54,177.78,178.0,18556.0,156.3384,156.6367,155.9699,156.1629,18556.0
2018-05-31 09:50:00,178.11,178.25,177.66,177.74,12543.0,156.2594,156.3823,155.8646,155.9348,12543.0
2018-05-31 10:00:00,177.75,178.09,177.25,177.42,16054.0,155.9436,156.2419,155.5049,155.6541,16054.0
2018-05-31 10:10:00,177.48,177.92,177.41,177.67,21232.0,155.7067,156.0927,155.6453,155.8734,21232.0
2018-05-31 10:20:00,177.58,177.75,177.25,177.25,11416.0,155.7945,155.9436,155.5049,155.5049,11416.0
2018-05-31 10:30:00,177.21,177.34,176.86,176.99,14697.0,155.4699,155.5839,155.1628,155.2768,14697.0
2018-05-31 10:40:00,176.95,177.12,176.73,176.75,12282.0,155.2417,155.3909,155.0487,155.0663,12282.0
2018-05-31 10:50:00,176.84,176.84,176.48,176.56,15484.0,155.1452,155.1452,154.8294,154.8996,15484.0
2018-05-31 11:00:00,176.54,176.6,176.2,176.23,10607.0,154.882,154.9347,154.5838,154.6101,10607.0
2018-05-31 11:10:00,176.21,176.26,175.71,175.95,14489.0,154.5925,154.6364,154.1539,154.3644,14489.0
2018-05-31 11:20:00,175.9,176.77,175.89,176.63,6128.0,154.3206,155.0838,154.3118,154.961,6128.0
2018-05-31 11:30:00,176.65,176.94,176.44,176.77,6450.0,154.9786,155.233,154.7943,155.0838,6450.0
2018-05-31 11:40:00,176.77,177.09,176.59,176.7,6577.0,155.0838,155.3646,154.9259,155.0224,6577.0
2018-05-31 11:50:00,176.59,176.66,176.47,176.49,6008.0,154.9259,154.9873,154.8206,154.8382,6008.0
2018-05-31 12:00:00,176.47,176.53,176.05,176.06,6352.0,154.8206,154.8733,154.4522,154.4609,6352.0
2018-05-31 12:10:00,176.04,176.26,176.04,176.24,5425.0,154.4434,154.6364,154.4434,154.6189,5425.0
2018-05-31 12:20:00,176.19,176.19,175.75,175.8,6742.0,154.575,154.575,154.189,154.2328,6742.0
2018-05-31 12:30:00,175.88,175.93,175.67,175.79,6127.0,154.303,154.3469,154.1188,154.2241,6127.0
2018-05-31 12:40:00,175.77,175.95,175.58,175.93,4056.0,154.2065,154.3644,154.0398,154.3469,4056.0
2018-05-31 12:50:00,175.93,175.93,175.65,175.8,6361.0,154.3469,154.3469,154.1012,154.2328,6361.0
2018-05-31 13:00:00,175.77,175.81,175.53,175.77,6600.0,154.2065,154.2416,153.996,154.2065,6600.0
2018-05-31 13:10:00,175.7,175.78,175.48,175.63,9033.0,154.1451,154.2153,153.9521,154.0837,9033.0
2018-05-31 13:20:00,175.67,175.8,175.57,175.8,7470.0,154.1188,154.2328,154.031,154.2328,7470.0
2018-05-31 13:30:00,175.82,175.9,175.51,175.67,9500.0,154.2504,154.3206,153.9784,154.1188,9500.0
2018-05-31 13:40:00,175.62,175.7,175.24,175.24,6327.0,154.0749,154.1451,153.7415,153.7415,6327.0
2018-05-31 13:50:00,175.27,175.31,174.77,174.89,14727.0,153.7679,153.8029,153.3292,153.4345,14727.0
2018-05-31 14:00:00,174.93,175.01,174.66,174.93,6568.0,153.4696,153.5397,153.2327,153.4696,6568.0
2018-05-31 14:10:00,174.98,175.34,174.97,175.28,5349.0,153.5134,153.8293,153.5047,153.7766,5349.0
2018-05-31 14:20:00,175.29,175.42,175.26,175.26,6227.0,153.7854,153.8994,153.7591,153.7591,6227.0
2018-05-31 14:30:00,175.22,175.39,175.16,175.33,20304.0,153.724,153.8731,153.6713,153.8205,20304.0
2018-05-31 14:40:00,175.33,175.55,175.18,175.55,14378.0,153.8205,154.0135,153.6889,154.0135,14378.0
2018-05-31 14:50:00,175.53,175.8,175.46,175.66,10416.0,153.996,154.2328,153.9345,154.11,10416.0
2018-05-31 15:00:00,175.7,176.14,175.46,176.09,14693.0,154.1451,154.5311,153.9345,154.4873,14693.0
2018-05-31 15:10:00,176.08,176.17,175.82,176.1,27321.0,154.4785,154.5574,154.2504,154.496,27321.0
2018-05-31 15:20:00,176.04,176.48,175.99,176.21,25058.0,154.4434,154.8294,154.3995,154.5925,25058.0
2018-05-31 15:30:00,176.22,176.33,175.81,176.03,31296.0,154.6013,154.6978,154.2416,154.4346,31296.0
2018-05-31 15:40:00,176.01,176.03,175.54,175.54,31157.0,154.4171,154.4346,154.0047,154.0047,31157.0
2018-05-31 15:50:00,175.49,175.65,175.22,175.38,62981.0,153.9609,154.1012,153.724,153.8644,62981.0
2018-06-01 09:30:00,177.08,177.3,176.44,176.84,17623.0,155.3558,155.5488,154.7943,155.1452,17623.0
2018-06-01 09:40:00,176.83,177.59,176.82,176.96,10037.0,155.1365,155.8032,155.1277,155.2505,10037.0
2018-06-01 09:50:00,177.03,177.11,176.55,176.56,13678.0,155.3119,155.3821,154.8908,154.8996,13678.0
2018-06-01 10:00:00,176.61,176.71,176.37,176.37,16174.0,154.9435,155.0312,154.7329,154.7329,16174.0
2018-06-01 10:10:00,176.43,176.57,176.16,176.57,24132.0,154.7855,154.9084,154.5487,154.9084,24132.0
2018-06-01 10:20:00,176.66,177.19,176.65,176.93,11942.0,154.9873,155.4523,154.9786,155.2242,11942.0
2018-06-01 10:30:00,176.91,177.46,176.73,177.46,7995.0,155.2067,155.6892,155.0487,155.6892,7995.0
2018-06-01 10:40:00,177.3,177.4,176.97,177.33,8508.0,155.5488,155.6365,155.2593,155.5751,8508.0
2018-06-01 10:50:00,177.28,177.36,177.22,177.25,6235.0,155.5313,155.6014,155.4786,155.5049,6235.0
2018-06-01 11:00:00,177.31,177.84,177.31,177.51,7046.0,155.5576,156.0226,155.5576,155.733,7046.0
2018-06-01 11:10:00,177.57,177.82,177.44,177.75,5003.0,155.7857,156.005,155.6716,155.9436,5003.0
2018-06-01 11:20:00,177.78,177.9,177.53,177.55,6700.0,155.9699,156.0752,155.7506,155.7681,6700.0
2018-06-01 11:30:00,177.47,178.14,177.47,177.79,5261.0,155.698,156.2858,155.698,155.9787,5261.0
2018-06-01 11:40:00,177.8,177.94,177.59,177.6,4500.0,155.9875,156.1103,155.8032,155.812,4500.0
2018-06-01 11:50:00,177.66,178.01,177.66,177.99,5905.0,155.8646,156.1717,155.8646,156.1542,5905.0
2018-06-01 12:00:00,178.01,178.01,177.81,177.82,4241.0,156.1717,156.1717,155.9962,156.005,4241.0
2018-06-01 12:10:00,177.84,177.88,177.76,177.79,12671.0,156.0226,156.0577,155.9524,155.9787,12671.0
2018-06-01 12:20:00,177.81,177.81,177.55,177.69,8920.0,155.9962,155.9962,155.7681,155.891,8920.0
2018-06-01 12:30:00,177.62,177.89,177.62,177.86,2782.0,155.8296,156.0664,155.8296,156.0401,2782.0
2018-06-01 12:40:00,177.89,178.06,177.86,177.99,2929.0,156.0664,156.2156,156.0401,156.1542,2929.0
2018-06-01 12:50:00,178.01,178.25,178.01,178.25,7016.0,156.1717,156.3823,156.1717,156.3823,7016.0
2018-06-01 13:00:00,178.24,178.48,178.22,178.48,3358.0,156.3735,156.584,156.3559,156.584,3358.0
2018-06-01 13:10:00,178.56,178.61,178.25,178.4,5149.0,156.6542,156.6981,156.3823,156.5139,5149.0
2018-06-01 13:20:00,178.43,178.63,178.25,178.3,14004.0,156.5402,156.7156,156.3823,156.4261,14004.0
2018-06-01 13:30:00,178.29,178.35,177.77,177.77,9119.0,156.4174,156.47,155.9612,155.9612,9119.0
2018-06-01 13:40:00,177.78,178.08,177.78,178.07,6824.0,155.9699,156.2331,155.9699,156.2243,6824.0
2018-06-01 13:50:00,178.05,178.3,177.92,178.24,10980.0,156.2068,156.4261,156.0927,156.3735,10980.0
2018-06-01 14:00:00,178.24,178.35,178.14,178.2,22847.0,156.3735,156.47,156.2858,156.3384,22847.0
2018-06-01 14:10:00,178.2,178.37,178.17,178.3,9430.0,156.3384,156.4875,156.3121,156.4261,9430.0
2018-06-01 14:20:00,178.31,178.53,178.24,178.53,24989.0,156.4349,156.6279,156.3735,156.6279,24989.0
2018-06-01 14:30:00,178.57,178.67,178.42,178.52,13804.0,156.663,156.7507,156.5314,156.6191,13804.0
2018-06-01 14:40:00,178.52,178.86,178.5,178.82,7479.0,156.6191,156.9174,156.6016,156.8823,7479.0
2018-06-01 14:50:00,178.76,179.02,178.74,178.99,8664.0,156.8297,157.0578,156.8122,157.0315,8664.0
2018-06-01 15:00:00,178.98,179.01,178.79,178.85,12730.0,157.0227,157.049,156.856,156.9087,12730.0
2018-06-01 15:10:00,178.85,178.89,178.47,178.65,18938.0,156.9087,156.9437,156.5753,156.7332,18938.0
2018-06-01 15:20:00,178.65,178.65,178.46,178.65,9555.0,156.7332,156.7332,156.5665,156.7332,9555.0
2018-06-01 15:30:00,178.65,178.75,178.63,178.73,13184.0,156.7332,156.8209,156.7156,156.8034,13184.0
2018-06-01 15:40:00,178.72,178.83,178.25,178.25,34672.0,156.7946,156.8911,156.3823,156.3823,34672.0
2018-06-01 15:50:00,178.24,178.71,178.24,178.58,101071.0,156.3735,156.7858,156.3735,156.6718,101071.0
2018-06-04 09:30:00,178.71,179.68,178.71,179.3,57880.0,156.7858,157.6368,156.7858,157.3035,57880.0
2018-06-04 09:40:00,179.54,180.43,179.53,179.78,24524.0,157.514,158.2948,157.5052,157.7246,24524.0
2018-06-04 09:50:00,179.83,179.98,178.14,178.14,52427.0,157.7684,157.9,156.2858,156.2858,52427.0
2018-06-04 10:00:00,178.29,179.25,178.26,178.9,23995.0,156.4174,157.2596,156.391,156.9525,23995.0
2018-06-04 10:10:00,178.96,179.7,178.9,179.51,31037.0,157.0052,157.6544,156.9525,157.4877,31037.0
2018-06-04 10:20:00,179.52,179.62,178.6,178.66,43258.0,157.4965,157.5842,156.6893,156.742,43258.0
2018-06-04 10:30:00,178.68,178.72,177.02,177.49,85492.0,156.7595,156.7946,155.3032,155.7155,85492.0
2018-06-04 10:40:00,177.58,178.06,177.14,177.15,27970.0,155.7945,156.2156,155.4084,155.4172,27970.0
2018-06-04 10:50:00,177.26,178.02,177.14,177.9,24606.0,155.5137,156.1805,155.4084,156.0752,24606.0
2018-06-04 11:00:00,178.0,178.14,177.84,177.98,12649.0,156.1629,156.2858,156.0226,156.1454,12649.0
2018-06-04 11:10:00,178.01,178.19,177.67,177.68,22430.0,156.1717,156.3296,155.8734,155.8822,22430.0
2018-06-04 11:20:00,177.64,178.48,177.64,178.48,25451.0,155.8471,156.584,155.8471,156.584,25451.0
2018-06-04 11:30:00,178.41,178.62,177.66,177.66,32331.0,156.5226,156.7069,155.8646,155.8646,32331.0
2018-06-04 11:40:00,177.77,178.36,177.37,177.52,38024.0,155.9612,156.4788,155.6102,155.7418,38024.0
2018-06-04 11:50:00,177.55,177.62,177.21,177.6,26458.0,155.7681,155.8296,155.4699,155.812,26458.0
2018-06-04 12:00:00,177.64,178.51,177.49,178.51,38480.0,155.8471,156.6104,155.7155,156.6104,38480.0
2018-06-04 12:10:00,178.38,178.72,177.52,178.11,36502.0,156.4963,156.7946,155.7418,156.2594,36502.0
2018-06-04 12:20:00,178.33,178.57,178.13,178.41,24501.0,156.4525,156.663,156.277,156.5226,24501.0
2018-06-04 12:30:00,178.49,178.87,178.45,178.51,13897.0,156.5928,156.9262,156.5577,156.6104,13897.0
2018-06-04 12:40:00,178.51,178.59,178.29,178.48,9576.0,156.6104,156.6806,156.4174,156.584,9576.0
2018-06-04 12:50:00,178.55,178.58,178.28,178.38,10245.0,156.6455,156.6718,156.4086,156.4963,10245.0
2018-06-04 13:00:00,178.4,178.43,178.1,178.12,15670.0,156.5139,156.5402,156.2507,156.2682,15670.0
2018-06-04 13:10:00,178.21,178.28,177.96,178.25,16438.0,156.3472,156.4086,156.1278,156.3823,16438.0
2018-06-04 13:20:00,178.22,178.26,177.73,177.89,21588.0,156.3559,156.391,155.9261,156.0664,21588.0
2018-06-04 13:30:00,177.89,177.91,177.11,177.17,42326.0,156.0664,156.084,155.3821,155.4348,42326.0
2018-06-04 13:40:00,177.15,177.8,177.12,177.8,12478.0,155.4172,155.9875,155.3909,155.9875,12478.0
2018-06-04 13:50:00,177.72,177.8,177.66,177.79,8735.0,155.9173,155.9875,155.8646,155.9787,8735.0
2018-06-04 14:00:00,177.79,177.96,177.77,177.96,8448.0,155.9787,156.1278,155.9612,156.1278,8448.0
2018-06-04 14:10:00,178.0,178.18,177.79,178.03,15183.0,156.1629,156.3209,155.9787,156.1893,15183.0
2018-06-04 14:20:00,178.05,178.22,177.9,177.9,21161.0,156.2068,156.3559,156.0752,156.0752,21161.0
2018-06-04 14:30:00,177.91,178.18,177.91,178.18,10635.0,156.084,156.3209,156.084,156.3209,10635.0
2018-06-04 14:40:00,178.07,178.35,178.04,178.3,22531.0,156.2243,156.47,156.198,156.4261,22531.0
2018-06-04 14:50:00,178.34,178.4,178.21,178.32,16172.0,156.4612,156.5139,156.3472,156.4437,16172.0
2018-06-04 15:00:00,178.32,178.32,178.08,178.12,27362.0,156.4437,156.4437,156.2331,156.2682,27362.0
2018-06-04 15:10:00,178.18,178.56,178.17,178.25,33482.0,156.3209,156.6542,156.3121,156.3823,33482.0
2018-06-04 15:20:00,178.3,178.54,178.23,178.33,26043.0,156.4261,156.6367,156.3647,156.4525,26043.0
2018-06-04 15:30:00,178.31,178.31,177.98,178.12,41272.0,156.4349,156.4349,156.1454,156.2682,41272.0
2018-06-04 15:40:00,178.15,178.32,177.98,178.03,45459.0,156.2945,156.4437,156.1454,156.1893,45459.0
2018-06-04 15:50:00,178.04,178.15,178.0,178.08,85531.0,156.198,156.2945,156.1629,156.2331,85531.0
2018-06-05 09:30:00,178.3,178.44,177.88,178.34,21917.0,156.4261,156.549,156.0577,156.4612,21917.0
2018-06-05 09:40:00,178.34,178.79,178.07,178.56,19168.0,156.4612,156.856,156.2243,156.6542,19168.0
2018-06-05 09:50:00,178.6,178.64,178.15,178.64,10538.0,156.6893,156.7244,156.2945,156.7244,10538.0
2018-06-05 10:00:00,178.72,179.09,178.65,178.89,17183.0,156.7946,157.1192,156.7332,156.9437,17183.0
2018-06-05 10:10:00,178.84,178.9,178.32,178.49,34791.0,156.8999,156.9525,156.4437,156.5928,34791.0
2018-06-05 10:20:00,178.53,179.06,178.11,179.06,69755.0,156.6279,157.0929,156.2594,157.0929,69755.0
2018-06-05 10:30:00,179.03,179.32,178.77,178.95,21325.0,157.0666,157.321,156.8385,156.9964,21325.0
2018-06-05 10:40:00,178.99,179.01,178.56,178.87,30345.0,157.0315,157.049,156.6542,156.9262,30345.0
2018-06-05 10:50:00,178.97,179.11,178.75,178.81,23083.0,157.0139,157.1368,156.8209,156.8736,23083.0
2018-06-05 11:00:00,178.73,178.89,178.5,178.58,39502.0,156.8034,156.9437,156.6016,156.6718,39502.0
2018-06-05 11:10:00,178.61,179.05,178.6,178.94,16535.0,156.6981,157.0841,156.6893,156.9876,16535.0
2018-06-05 11:20:00,178.95,179.02,178.72,178.94,10848.0,156.9964,157.0578,156.7946,156.9876,10848.0
2018-06-05 11:30:00,178.95,178.99,178.39,178.59,27397.0,156.9964,157.0315,156.5051,156.6806,27397.0
2018-06-05 11:40:00,178.58,178.76,178.09,178.75,18950.0,156.6718,156.8297,156.2419,156.8209,18950.0
2018-06-05 11:50:00,178.8,178.8,178.51,178.63,13333.0,156.8648,156.8648,156.6104,156.7156,13333.0
2018-06-05 12:00:00,178.57,178.91,178.37,178.91,21955.0,156.663,156.9613,156.4875,156.9613,21955.0
2018-06-05 12:10:00,178.94,179.06,178.57,178.71,26522.0,156.9876,157.0929,156.663,156.7858,26522.0
2018-06-05 12:20:00,178.74,178.88,178.68,178.88,8139.0,156.8122,156.935,156.7595,156.935,8139.0
2018-06-05 12:30:00,178.93,178.99,178.64,178.7,15572.0,156.9788,157.0315,156.7244,156.7771,15572.0
2018-06-05 12:40:00,178.7,178.71,178.61,178.65,40580.0,156.7771,156.7858,156.6981,156.7332,40580.0
2018-06-05 12:50:00,178.68,178.8,178.61,178.61,42060.0,156.7595,156.8648,156.6981,156.6981,42060.0
2018-06-05 13:00:00,178.61,178.65,178.4,178.64,12655.0,156.6981,156.7332,156.5139,156.7244,12655.0
2018-06-05 13:10:00,178.63,178.72,178.59,178.71,10494.0,156.7156,156.7946,156.6806,156.7858,10494.0
2018-06-05 13:20:00,178.75,178.75,178.43,178.47,8285.0,156.8209,156.8209,156.5402,156.5753,8285.0
2018-06-05 13:30:00,178.5,178.52,178.24,178.36,8133.0,156.6016,156.6191,156.3735,156.4788,8133.0
2018-06-05 13:40:00,178.32,178.39,178.27,178.31,8628.0,156.4437,156.5051,156.3998,156.4349,8628.0
2018-06-05 13:50:00,178.31,178.39,178.12,178.14,10877.0,156.4349,156.5051,156.2682,156.2858,10877.0
2018-06-05 14:00:00,178.14,178.38,178.13,178.38,10298.0,156.2858,156.4963,156.277,156.4963,10298.0
2018-06-05 14:10:00,178.39,178.42,178.27,178.28,12248.0,156.5051,156.5314,156.3998,156.4086,12248.0
2018-06-05 14:20:00,178.28,178.35,178.02,178.35,14583.0,156.4086,156.47,156.1805,156.47,14583.0
2018-06-05 14:30:00,178.32,178.5,178.32,178.38,12264.0,156.4437,156.6016,156.4437,156.4963,12264.0
2018-06-05 14:40:00,178.44,178.5,178.29,178.38,10179.0,156.549,156.6016,156.4174,156.4963,10179.0
2018-06-05 14:50:00,178.37,178.52,178.31,178.5,15965.0,156.4875,156.6191,156.4349,156.6016,15965.0
2018-06-05 15:00:00,178.5,178.61,178.44,178.54,21177.0,156.6016,156.6981,156.549,156.6367,21177.0
2018-06-05 15:10:00,178.53,178.53,178.22,178.49,25678.0,156.6279,156.6279,156.3559,156.5928,25678.0
2018-06-05 15:20:00,178.44,178.49,178.2,178.2,18896.0,156.549,156.5928,156.3384,156.3384,18896.0
2018-06-05 15:30:00,178.21,178.41,178.2,178.32,25226.0,156.3472,156.5226,156.3384,156.4437,25226.0
2018-06-05 15:40:00,178.32,178.51,178.32,178.51,23638.0,156.4437,156.6104,156.4437,156.6104,23638.0
2018-06-05 15:50:00,178.5,178.61,178.23,178.39,69681.0,156.6016,156.6981,156.3647,156.5051,69681.0
2018-06-06 09:30:00,178.71,178.74,178.26,178.39,19326.0,156.7858,156.8122,156.391,156.5051,19326.0
2018-06-06 09:40:00,178.58,178.6,177.1,177.1,14596.0,156.6718,156.6893,155.3733,155.3733,14596.0
2018-06-06 09:50:00,177.1,177.45,176.8,176.93,17105.0,155.3733,155.6804,155.1102,155.2242,17105.0
2018-06-06 10:00:00,177.03,177.56,176.95,177.56,18177.0,155.3119,155.7769,155.2417,155.7769,18177.0
2018-06-06 10:10:00,177.57,177.82,177.57,177.62,10246.0,155.7857,156.005,155.7857,155.8296,10246.0
2018-06-06 10:20:00,177.75,177.83,177.46,177.46,5862.0,155.9436,156.0138,155.6892,155.6892,5862.0
2018-06-06 10:30:00,177.39,177.93,177.34,177.89,4189.0,155.6278,156.1015,155.5839,156.0664,4189.0
2018-06-06 10:40:00,177.9,177.9,177.33,177.33,8153.0,156.0752,156.0752,155.5751,155.5751,8153.0
2018-06-06 10:50:00,177.36,177.73,177.35,177.7,6499.0,155.6014,155.9261,155.5927,155.8997,6499.0
2018-06-06 11:00:00,177.7,177.82,177.53,177.62,10044.0,155.8997,156.005,155.7506,155.8296,10044.0
2018-06-06 11:10:00,177.62,177.65,177.41,177.53,16610.0,155.8296,155.8559,155.6453,155.7506,16610.0
2018-06-06 11:20:00,177.55,177.82,177.43,177.72,19277.0,155.7681,156.005,155.6629,155.9173,19277.0
2018-06-06 11:30:00,177.79,177.8,177.51,177.54,14724.0,155.9787,155.9875,155.733,155.7594,14724.0
2018-06-06 11:40:00,177.61,177.61,177.38,177.38,12962.0,155.8208,155.8208,155.619,155.619,12962.0
2018-06-06 11:50:00,177.38,177.63,177.23,177.6,32603.0,155.619,155.8383,155.4874,155.812,32603.0
2018-06-06 12:00:00,177.6,177.61,177.17,177.31,15798.0,155.812,155.8208,155.4348,155.5576,15798.0
2018-06-06 12:10:00,177.36,177.5,177.24,177.31,13665.0,155.6014,155.7243,155.4962,155.5576,13665.0
2018-06-06 12:20:00,177.31,177.5,177.3,177.43,17551.0,155.5576,155.7243,155.5488,155.6629,17551.0
2018-06-06 12:30:00,177.46,177.48,177.17,177.35,14656.0,155.6892,155.7067,155.4348,155.5927,14656.0
2018-06-06 12:40:00,177.39,177.43,177.16,177.16,12224.0,155.6278,155.6629,155.426,155.426,12224.0
2018-06-06 12:50:00,177.07,177.34,177.03,177.17,11993.0,155.347,155.5839,155.3119,155.4348,11993.0
2018-06-06 13:00:00,177.2,177.46,177.17,177.41,9176.0,155.4611,155.6892,155.4348,155.6453,9176.0
2018-06-06 13:10:00,177.4,177.5,177.32,177.42,10814.0,155.6365,155.7243,155.5664,155.6541,10814.0
2018-06-06 13:20:00,177.42,177.68,177.26,177.68,41142.0,155.6541,155.8822,155.5137,155.8822,41142.0
2018-06-06 13:30:00,177.7,177.7,177.51,177.6,13568.0,155.8997,155.8997,155.733,155.812,13568.0
2018-06-06 13:40:00,177.57,177.66,177.44,177.45,26845.0,155.7857,155.8646,155.6716,155.6804,26845.0
2018-06-06 13:50:00,177.45,177.6,177.43,177.55,43550.0,155.6804,155.812,155.6629,155.7681,43550.0
2018-06-06 14:00:00,177.6,177.6,177.39,177.48,16485.0,155.812,155.812,155.6278,155.7067,16485.0
2018-06-06 14:10:00,177.49,177.5,177.23,177.41,12997.0,155.7155,155.7243,155.4874,155.6453,12997.0
2018-06-06 14:20:00,177.47,177.5,177.27,177.27,12789.0,155.698,155.7243,155.5225,155.5225,12789.0
2018-06-06 14:30:00,177.3,177.5,177.25,177.5,10049.0,155.5488,155.7243,155.5049,155.7243,10049.0
2018-06-06 14:40:00,177.5,177.7,177.5,177.7,17212.0,155.7243,155.8997,155.7243,155.8997,17212.0
2018-06-06 14:50:00,177.7,177.77,177.42,177.68,82458.0,155.8997,155.9612,155.6541,155.8822,82458.0
2018-06-06 15:00:00,177.7,177.8,177.62,177.7,30235.0,155.8997,155.9875,155.8296,155.8997,30235.0
2018-06-06 15:10:00,177.72,177.75,177.57,177.71,20456.0,155.9173,155.9436,155.7857,155.9085,20456.0
2018-06-06 15:20:00,177.71,177.71,177.55,177.66,70043.0,155.9085,155.9085,155.7681,155.8646,70043.0
2018-06-06 15:30:00,177.66,178.09,177.57,177.9,94782.0,155.8646,156.2419,155.7857,156.0752,94782.0
2018-06-06 15:40:00,177.91,178.11,177.88,178.04,88067.0,156.084,156.2594,156.0577,156.198,88067.0
2018-06-06 15:50:00,178.05,178.21,177.88,177.96,234773.0,156.2068,156.3472,156.0577,156.1278,234773.0
2018-06-07 09:30:00,178.32,178.58,177.56,178.26,33517.0,156.4437,156.6718,155.7769,156.391,33517.0
2018-06-07 09:40:00,178.14,178.8,177.84,178.79,39836.0,156.2858,156.8648,156.0226,156.856,39836.0
2018-06-07 09:50:00,178.8,179.21,178.54,178.8,90518.0,156.8648,157.2245,156.6367,156.8648,90518.0
2018-06-07 10:00:00,178.76,178.9,178.4,178.41,58862.0,156.8297,156.9525,156.5139,156.5226,58862.0
2018-06-07 10:10:00,178.49,178.53,178.02,178.22,73027.0,156.5928,156.6279,156.1805,156.3559,73027.0
2018-06-07 10:20:00,178.25,178.36,177.91,177.98,82623.0,156.3823,156.4788,156.084,156.1454,82623.0
2018-06-07 10:30:00,178.07,178.9,178.07,178.59,71455.0,156.2243,156.9525,156.2243,156.6806,71455.0
2018-06-07 10:40:00,178.57,178.7,178.39,178.6,27454.0,156.663,156.7771,156.5051,156.6893,27454.0
2018-06-07 10:50:00,178.54,178.64,178.41,178.64,64522.0,156.6367,156.7244,156.5226,156.7244,64522.0
2018-06-07 11:00:00,178.64,178.7,178.38,178.6,49261.0,156.7244,156.7771,156.4963,156.6893,49261.0
2018-06-07 11:10:00,178.6,178.68,178.32,178.42,60670.0,156.6893,156.7595,156.4437,156.5314,60670.0
2018-06-07 11:20:00,178.4,178.6,178.3,178.48,122230.0,156.5139,156.6893,156.4261,156.584,122230.0
2018-06-07 11:30:00,178.45,178.6,178.36,178.48,55647.0,156.5577,156.6893,156.4788,156.584,55647.0
2018-06-07 11:40:00,178.5,178.65,178.31,178.52,34610.0,156.6016,156.7332,156.4349,156.6191,34610.0
2018-06-07 11:50:00,178.52,178.62,178.32,178.46,28159.0,156.6191,156.7069,156.4437,156.5665,28159.0
2018-06-07 12:00:00,178.47,178.6,178.31,178.58,12505.0,156.5753,156.6893,156.4349,156.6718,12505.0
2018-06-07 12:10:00,178.57,178.65,178.39,178.59,22740.0,156.663,156.7332,156.5051,156.6806,22740.0
2018-06-07 12:20:00,178.53,178.63,178.35,178.51,31917.0,156.6279,156.7156,156.47,156.6104,31917.0
2018-06-07 12:30:00,178.48,178.51,178.19,178.44,22086.0,156.584,156.6104,156.3296,156.549,22086.0
2018-06-07 12:40:00,178.39,178.54,178.1,178.3,19749.0,156.5051,156.6367,156.2507,156.4261,19749.0
2018-06-07 12:50:00,178.31,178.5,178.29,178.48,12472.0,156.4349,156.6016,156.4174,156.584,12472.0
2018-06-07 13:00:00,178.43,178.5,178.34,178.38,27088.0,156.5402,156.6016,156.4612,156.4963,27088.0
2018-06-07 13:10:00,178.4,178.49,178.2,178.35,17960.0,156.5139,156.5928,156.3384,156.47,17960.0
2018-06-07 13:20:00,178.43,178.47,178.14,178.14,13155.0,156.5402,156.5753,156.2858,156.2858,13155.0
2018-06-07 13:30:00,178.23,178.37,178.04,178.11,20216.0,156.3647,156.4875,156.198,156.2594,20216.0
2018-06-07 13:40:00,178.1,178.4,178.02,178.39,17119.0,156.2507,156.5139,156.1805,156.5051,17119.0
2018-06-07 13:50:00,178.4,178.4,178.17,178.17,9160.0,156.5139,156.5139,156.3121,156.3121,9160.0
2018-06-07 14:00:00,178.21,178.35,178.08,178.33,22499.0,156.3472,156.47,156.2331,156.4525,22499.0
2018-06-07 14:10:00,178.32,178.46,178.21,178.28,41440.0,156.4437,156.5665,156.3472,156.4086,41440.0
2018-06-07 14:20:00,178.28,178.4,178.27,178.4,44517.0,156.4086,156.5139,156.3998,156.5139,44517.0
2018-06-07 14:30:00,178.4,178.65,178.38,178.56,88473.0,156.5139,156.7332,156.4963,156.6542,88473.0
2018-06-07 14:40:00,178.54,178.7,178.38,178.7,33419.0,156.6367,156.7771,156.4963,156.7771,33419.0
2018-06-07 14:50:00,178.7,178.7,178.39,178.52,51405.0,156.7771,156.7771,156.5051,156.6191,51405.0
2018-06-07 15:00:00,178.52,178.52,178.23,178.23,87785.0,156.6191,156.6191,156.3647,156.3647,87785.0
2018-06-07 15:10:00,178.26,178.4,178.23,178.4,34207.0,156.391,156.5139,156.3647,156.5139,34207.0
2018-06-07 15:20:00,178.4,178.6,178.39,178.55,47821.0,156.5139,156.6893,156.5051,156.6455,47821.0
2018-06-07 15:30:00,178.58,178.64,178.34,178.42,63080.0,156.6718,156.7244,156.4612,156.5314,63080.0
2018-06-07 15:40:00,178.42,178.5,178.04,178.04,145249.0,156.5314,156.6016,156.198,156.198,145249.0
2018-06-07 15:50:00,178.09,178.74,178.04,178.61,131219.0,156.2419,156.8122,156.198,156.6981,131219.0
2018-06-08 09:30:00,178.62,178.8,177.2,177.36,30644.0,156.7069,156.8648,155.4611,155.6014,30644.0
2018-06-08 09:40:00,177.35,178.24,177.31,177.94,13266.0,155.5927,156.3735,155.5576,156.1103,13266.0
2018-06-08 09:50:00,177.87,178.3,177.62,178.3,11929.0,156.0489,156.4261,155.8296,156.4261,11929.0
2018-06-08 10:00:00,178.17,178.25,177.67,177.97,32602.0,156.3121,156.3823,155.8734,156.1366,32602.0
2018-06-08 10:10:00,177.99,178.27,177.77,177.93,24498.0,156.1542,156.3998,155.9612,156.1015,24498.0
2018-06-08 10:20:00,178.0,178.19,177.86,177.86,9313.0,156.1629,156.3296,156.0401,156.0401,9313.0
2018-06-08 10:30:00,177.9,178.01,177.8,177.83,7164.0,156.0752,156.1717,155.9875,156.0138,7164.0
2018-06-08 10:40:00,177.77,177.91,177.72,177.91,4559.0,155.9612,156.084,155.9173,156.084,4559.0
2018-06-08 10:50:00,177.97,178.01,177.09,177.13,26591.0,156.1366,156.1717,155.3646,155.3997,26591.0
2018-06-08 11:00:00,177.15,177.25,176.97,177.08,10456.0,155.4172,155.5049,155.2593,155.3558,10456.0
2018-06-08 11:10:00,177.05,177.09,176.8,176.87,13066.0,155.3295,155.3646,155.1102,155.1716,13066.0
2018-06-08 11:20:00,176.92,176.92,176.61,176.64,11642.0,155.2154,155.2154,154.9435,154.9698,11642.0
2018-06-08 11:30:00,176.6,176.92,176.26,176.92,8301.0,154.9347,155.2154,154.6364,155.2154,8301.0
2018-06-08 11:40:00,176.97,177.1,176.81,176.81,8183.0,155.2593,155.3733,155.1189,155.1189,8183.0
2018-06-08 11:50:00,176.86,177.34,176.86,177.13,7032.0,155.1628,155.5839,155.1628,155.3997,7032.0
2018-06-08 12:00:00,177.14,177.36,176.98,177.03,8709.0,155.4084,155.6014,155.2681,155.3119,8709.0
2018-06-08 12:10:00,177.03,177.32,176.98,177.32,2800.0,155.3119,155.5664,155.2681,155.5664,2800.0
2018-06-08 12:20:00,177.4,177.51,177.01,177.1,48945.0,155.6365,155.733,155.2944,155.3733,48945.0
2018-06-08 12:30:00,177.22,177.5,176.99,177.17,38213.0,155.4786,155.7243,155.2768,155.4348,38213.0
2018-06-08 12:40:00,177.29,177.55,177.29,177.49,5812.0,155.54,155.7681,155.54,155.7155,5812.0
2018-06-08 12:50:00,177.45,177.64,177.45,177.59,7701.0,155.6804,155.8471,155.6804,155.8032,7701.0
2018-06-08 13:00:00,177.57,177.57,177.39,177.49,2551.0,155.7857,155.7857,155.6278,155.7155,2551.0
2018-06-08 13:10:00,177.45,177.5,177.37,177.46,5157.0,155.6804,155.7243,155.6102,155.6892,5157.0
2018-06-08 13:20:00,177.39,177.45,177.22,177.45,4323.0,155.6278,155.6804,155.4786,155.6804,4323.0
2018-06-08 13:30:00,177.39,177.41,177.06,177.31,16071.0,155.6278,155.6453,155.3383,155.5576,16071.0
2018-06-08 13:40:00,177.36,177.5,177.25,177.27,5512.0,155.6014,155.7243,155.5049,155.5225,5512.0
2018-06-08 13:50:00,177.23,177.38,176.98,177.36,17238.0,155.4874,155.619,155.2681,155.6014,17238.0
2018-06-08 14:00:00,177.36,177.43,177.32,177.37,4621.0,155.6014,155.6629,155.5664,155.6102,4621.0
2018-06-08 14:10:00,177.32,177.51,177.32,177.43,13444.0,155.5664,155.733,155.5664,155.6629,13444.0
2018-06-08 14:20:00,177.46,177.5,177.35,177.35,11414.0,155.6892,155.7243,155.5927,155.5927,11414.0
2018-06-08 14:30:00,177.36,177.47,177.33,177.44,8596.0,155.6014,155.698,155.5751,155.6716,8596.0
2018-06-08 14:40:00,177.47,177.6,177.44,177.6,10714.0,155.698,155.812,155.6716,155.812,10714.0
2018-06-08 14:50:00,177.6,177.7,177.26,177.48,23628.0,155.812,155.8997,155.5137,155.7067,23628.0
2018-06-08 15:00:00,177.48,177.7,177.36,177.7,50329.0,155.7067,155.8997,155.6014,155.8997,50329.0
2018-06-08 15:10:00,177.74,178.14,177.74,177.78,12059.0,155.9348,156.2858,155.9348,155.9699,12059.0
2018-06-08 15:20:00,177.8,178.08,177.8,177.97,10019.0,155.9875,156.2331,155.9875,156.1366,10019.0
2018-06-08 15:30:00,177.97,178.0,177.75,178.0,7779.0,156.1366,156.1629,155.9436,156.1629,7779.0
2018-06-08 15:40:00,178.0,178.05,177.86,177.95,36205.0,156.1629,156.2068,156.0401,156.1191,36205.0
2018-06-08 15:50:00,177.97,178.2,177.86,177.98,70540.0,156.1366,156.3384,156.0401,156.1454,70540.0
2018-06-11 09:30:00,178.13,179.21,178.13,179.0,37856.0,156.277,157.2245,156.277,157.0403,37856.0
2018-06-11 09:40:00,179.08,179.64,179.06,179.5,17889.0,157.1104,157.6017,157.0929,157.4789,17889.0
2018-06-11 09:50:00,179.62,179.71,179.3,179.57,21312.0,157.5842,157.6632,157.3035,157.5403,21312.0
2018-06-11 10:00:00,179.54,180.18,179.54,179.95,48086.0,157.514,158.0755,157.514,157.8737,48086.0
2018-06-11 10:10:00,179.9,180.23,179.3,179.34,27616.0,157.8298,158.1194,157.3035,157.3385,27616.0
2018-06-11 10:20:00,179.31,180.12,179.3,179.75,22985.0,157.3122,158.0229,157.3035,157.6982,22985.0
2018-06-11 10:30:00,179.75,180.47,179.46,179.57,50911.0,157.6982,158.3299,157.4438,157.5403,50911.0
2018-06-11 10:40:00,179.54,179.62,179.19,179.3,13995.0,157.514,157.5842,157.2069,157.3035,13995.0
2018-06-11 10:50:00,179.23,179.29,178.54,178.6,13976.0,157.242,157.2947,156.6367,156.6893,13976.0
2018-06-11 11:00:00,178.62,178.76,178.22,178.53,20151.0,156.7069,156.8297,156.3559,156.6279,20151.0
2018-06-11 11:10:00,178.66,178.66,178.39,178.51,15853.0,156.742,156.742,156.5051,156.6104,15853.0
2018-06-11 11:20:00,178.52,178.59,178.04,178.3,15170.0,156.6191,156.6806,156.198,156.4261,15170.0
2018-06-11 11:30:00,178.37,179.03,178.37,179.0,4303.0,156.4875,157.0666,156.4875,157.0403,4303.0
2018-06-11 11:40:00,178.98,179.1,178.86,178.86,16074.0,157.0227,157.128,156.9174,156.9174,16074.0
2018-06-11 11:50:00,178.85,179.2,178.85,179.14,13425.0,156.9087,157.2157,156.9087,157.1631,13425.0
2018-06-11 12:00:00,179.14,179.21,178.83,178.85,12527.0,157.1631,157.2245,156.8911,156.9087,12527.0
2018-06-11 12:10:00,178.92,179.1,178.57,179.06,13639.0,156.9701,157.128,156.663,157.0929,13639.0
2018-06-11 12:20:00,179.02,179.1,178.65,178.77,13685.0,157.0578,157.128,156.7332,156.8385,13685.0
2018-06-11 12:30:00,178.85,179.1,178.74,179.07,10815.0,156.9087,157.128,156.8122,157.1017,10815.0
2018-06-11 12:40:00,179.01,179.04,178.86,179.02,8797.0,157.049,157.0753,156.9174,157.0578,8797.0
2018-06-11 12:50:00,179.0,179.22,179.0,179.18,6817.0,157.0403,157.2333,157.0403,157.1982,6817.0
2018-06-11 13:00:00,179.15,179.23,178.84,179.07,11961.0,157.1719,157.242,156.8999,157.1017,11961.0
2018-06-11 13:10:00,179.09,179.31,179.04,179.04,4946.0,157.1192,157.3122,157.0753,157.0753,4946.0
2018-06-11 13:20:00,179.15,179.24,179.06,179.16,6037.0,157.1719,157.2508,157.0929,157.1806,6037.0
2018-06-11 13:30:00,179.08,179.13,178.97,178.97,3613.0,157.1104,157.1543,157.0139,157.0139,3613.0
2018-06-11 13:40:00,179.04,179.05,178.66,178.66,7632.0,157.0753,157.0841,156.742,156.742,7632.0
2018-06-11 13:50:00,178.61,178.68,178.49,178.68,12980.0,156.6981,156.7595,156.5928,156.7595,12980.0
2018-06-11 14:00:00,178.68,178.71,178.24,178.46,17231.0,156.7595,156.7858,156.3735,156.5665,17231.0
2018-06-11 14:10:00,178.46,178.51,178.34,178.41,11433.0,156.5665,156.6104,156.4612,156.5226,11433.0
2018-06-11 14:20:00,178.36,178.4,178.07,178.11,25708.0,156.4788,156.5139,156.2243,156.2594,25708.0
2018-06-11 14:30:00,178.13,178.25,178.05,178.09,22118.0,156.277,156.3823,156.2068,156.2419,22118.0
2018-06-11 14:40:00,178.09,178.28,178.03,178.17,20317.0,156.2419,156.4086,156.1893,156.3121,20317.0
2018-06-11 14:50:00,178.17,178.23,177.86,178.22,28572.0,156.3121,156.3647,156.0401,156.3559,28572.0
2018-06-11 15:00:00,178.26,178.86,178.22,178.86,26468.0,156.391,156.9174,156.3559,156.9174,26468.0
2018-06-11 15:10:00,178.87,179.07,178.87,179.06,13693.0,156.9262,157.1017,156.9262,157.0929,13693.0
2018-06-11 15:20:00,179.04,179.24,179.04,179.24,21572.0,157.0753,157.2508,157.0753,157.2508,21572.0
2018-06-11 15:30:00,179.24,179.41,179.04,179.13,40431.0,157.2508,157.4,157.0753,157.1543,40431.0
2018-06-11 15:40:00,179.13,179.13,178.66,178.72,28490.0,157.1543,157.1543,156.742,156.7946,28490.0
2018-06-11 15:50:00,178.66,178.74,178.41,178.45,65079.0,156.742,156.8122,156.5226,156.5577,65079.0
2018-06-12 09:30:00,178.95,179.91,178.86,179.02,12970.0,156.9964,157.8386,156.9174,157.0578,12970.0
2018-06-12 09:40:00,178.89,179.04,178.39,178.5,6713.0,156.9437,157.0753,156.5051,156.6016,6713.0
2018-06-12 09:50:00,178.56,179.05,178.47,178.72,11712.0,156.6542,157.0841,156.5753,156.7946,11712.0
2018-06-12 10:00:00,178.85,179.31,178.83,179.31,12743.0,156.9087,157.3122,156.8911,157.3122,12743.0
2018-06-12 10:10:00,179.4,179.49,179.12,179.3,6705.0,157.3912,157.4701,157.1455,157.3035,6705.0
2018-06-12 10:20:00,179.31,179.43,178.83,179.19,49774.0,157.3122,157.4175,156.8911,157.2069,49774.0
2018-06-12 10:30:00,179.18,179.52,179.08,179.43,14014.0,157.1982,157.4965,157.1104,157.4175,14014.0
2018-06-12 10:40:00,179.43,179.55,179.12,179.4,7930.0,157.4175,157.5228,157.1455,157.3912,7930.0
2018-06-12 10:50:00,179.51,179.64,179.08,179.64,8996.0,157.4877,157.6017,157.1104,157.6017,8996.0
2018-06-12 11:00:00,179.63,179.63,179.34,179.44,11715.0,157.593,157.593,157.3385,157.4263,11715.0
2018-06-12 11:10:00,179.45,179.55,179.24,179.32,10477.0,157.435,157.5228,157.2508,157.321,10477.0
2018-06-12 11:20:00,179.28,179.37,178.92,178.98,12218.0,157.2859,157.3649,156.9701,157.0227,12218.0
2018-06-12 11:30:00,178.95,179.2,178.89,179.2,18639.0,156.9964,157.2157,156.9437,157.2157,18639.0
2018-06-12 11:40:00,179.18,179.3,178.85,179.11,26595.0,157.1982,157.3035,156.9087,157.1368,26595.0
2018-06-12 11:50:00,179.09,179.66,179.07,179.47,22334.0,157.1192,157.6193,157.1017,157.4526,22334.0
2018-06-12 12:00:00,179.48,179.78,179.47,179.66,9926.0,157.4614,157.7246,157.4526,157.6193,9926.0
2018-06-12 12:10:00,179.64,179.97,179.64,179.84,15941.0,157.6017,157.8913,157.6017,157.7772,15941.0
2018-06-12 12:20:00,179.87,179.89,179.66,179.69,13213.0,157.8035,157.8211,157.6193,157.6456,13213.0
2018-06-12 12:30:00,179.68,179.68,179.39,179.49,5176.0,157.6368,157.6368,157.3824,157.4701,5176.0
2018-06-12 12:40:00,179.45,179.56,179.29,179.37,10890.0,157.435,157.5316,157.2947,157.3649,10890.0
2018-06-12 12:50:00,179.41,179.46,179.19,179.21,8428.0,157.4,157.4438,157.2069,157.2245,8428.0
2018-06-12 13:00:00,179.16,179.4,179.15,179.32,3121.0,157.1806,157.3912,157.1719,157.321,3121.0
2018-06-12 13:10:00,179.39,179.49,179.22,179.31,9371.0,157.3824,157.4701,157.2333,157.3122,9371.0
2018-06-12 13:20:00,179.24,179.35,179.1,179.1,11992.0,157.2508,157.3473,157.128,157.128,11992.0
2018-06-12 13:30:00,179.03,179.38,179.03,179.17,6671.0,157.0666,157.3736,157.0666,157.1894,6671.0
2018-06-12 13:40:00,179.19,179.27,179.0,179.1,16214.0,157.2069,157.2771,157.0403,157.128,16214.0
2018-06-12 13:50:00,179.13,179.45,179.01,179.39,14412.0,157.1543,157.435,157.049,157.3824,14412.0
2018-06-12 14:00:00,179.44,179.44,179.23,179.23,6505.0,157.4263,157.4263,157.242,157.242,6505.0
2018-06-12 14:10:00,179.23,179.23,179.03,179.17,10297.0,157.242,157.242,157.0666,157.1894,10297.0
2018-06-12 14:20:00,179.13,179.3,179.09,179.18,13621.0,157.1543,157.3035,157.1192,157.1982,13621.0
2018-06-12 14:30:00,179.18,179.4,179.12,179.4,10445.0,157.1982,157.3912,157.1455,157.3912,10445.0
2018-06-12 14:40:00,179.44,179.46,179.27,179.36,10792.0,157.4263,157.4438,157.2771,157.3561,10792.0
2018-06-12 14:50:00,179.41,179.68,179.35,179.62,16103.0,157.4,157.6368,157.3473,157.5842,16103.0
2018-06-12 15:00:00,179.59,179.82,179.43,179.63,17045.0,157.5579,157.7597,157.4175,157.593,17045.0
2018-06-12 15:10:00,179.64,179.77,179.54,179.55,21899.0,157.6017,157.7158,157.514,157.5228,21899.0
2018-06-12 15:20:00,179.56,179.73,179.4,179.69,15503.0,157.5316,157.6807,157.3912,157.6456,15503.0
2018-06-12 15:30:00,179.68,179.97,179.53,179.86,37194.0,157.6368,157.8913,157.5052,157.7947,37194.0
2018-06-12 15:40:00,179.85,179.9,179.68,179.75,26647.0,157.786,157.8298,157.6368,157.6982,26647.0
2018-06-12 15:50:00,179.75,180.27,179.75,180.18,87858.0,157.6982,158.1545,157.6982,158.0755,87858.0
2018-06-13 09:30:00,180.37,180.37,179.63,179.75,15239.0,158.2422,158.2422,157.593,157.6982,15239.0
2018-06-13 09:40:00,179.75,179.75,179.18,179.22,7245.0,157.6982,157.6982,157.1982,157.2333,7245.0
2018-06-13 09:50:00,179.24,179.34,178.37,178.54,10244.0,157.2508,157.3385,156.4875,156.6367,10244.0
2018-06-13 10:00:00,178.41,178.63,178.41,178.59,10347.0,156.5226,156.7156,156.5226,156.6806,10347.0
2018-06-13 10:10:00,178.56,178.9,178.5,178.72,11613.0,156.6542,156.9525,156.6016,156.7946,11613.0
2018-06-13 10:20:00,178.71,179.0,178.67,179.0,4282.0,156.7858,157.0403,156.7507,157.0403,4282.0
2018-06-13 10:30:00,179.05,179.05,178.87,178.88,10778.0,157.0841,157.0841,156.9262,156.935,10778.0
2018-06-13 10:40:00,178.85,179.08,178.72,179.0,9701.0,156.9087,157.1104,156.7946,157.0403,9701.0
2018-06-13 10:50:00,179.08,179.54,179.08,179.54,10144.0,157.1104,157.514,157.1104,157.514,10144.0
2018-06-13 11:00:00,179.51,179.73,179.51,179.7,7932.0,157.4877,157.6807,157.4877,157.6544,7932.0
2018-06-13 11:10:00,179.76,179.92,179.75,179.87,2980.0,157.707,157.8474,157.6982,157.8035,2980.0
2018-06-13 11:20:00,179.95,180.3,179.91,180.25,14087.0,157.8737,158.1808,157.8386,158.1369,14087.0
2018-06-13 11:30:00,180.25,180.5,180.25,180.36,12650.0,158.1369,158.3562,158.1369,158.2334,12650.0
2018-06-13 11:40:00,180.36,180.43,180.31,180.38,6461.0,158.2334,158.2948,158.1895,158.251,6461.0
2018-06-13 11:50:00,180.35,180.64,180.31,180.56,7265.0,158.2246,158.4791,158.1895,158.4089,7265.0
2018-06-13 12:00:00,180.53,180.56,179.27,179.47,16107.0,158.3826,158.4089,157.2771,157.4526,16107.0
2018-06-13 12:10:00,179.52,179.9,179.52,179.76,24216.0,157.4965,157.8298,157.4965,157.707,24216.0
2018-06-13 12:20:00,179.67,179.69,179.55,179.69,6746.0,157.6281,157.6456,157.5228,157.6456,6746.0
2018-06-13 12:30:00,179.73,179.76,179.65,179.69,5036.0,157.6807,157.707,157.6105,157.6456,5036.0
2018-06-13 12:40:00,179.69,179.92,179.69,179.81,2306.0,157.6456,157.8474,157.6456,157.7509,2306.0
2018-06-13 12:50:00,179.8,179.87,179.63,179.81,5822.0,157.7421,157.8035,157.593,157.7509,5822.0
2018-06-13 13:00:00,179.76,179.82,179.71,179.76,5263.0,157.707,157.7597,157.6632,157.707,5263.0
2018-06-13 13:10:00,179.74,179.96,179.59,179.67,7181.0,157.6895,157.8825,157.5579,157.6281,7181.0
2018-06-13 13:20:00,179.75,179.83,179.63,179.74,5495.0,157.6982,157.7684,157.593,157.6895,5495.0
2018-06-13 13:30:00,179.78,179.89,179.68,179.83,5630.0,157.7246,157.8211,157.6368,157.7684,5630.0
2018-06-13 13:40:00,179.84,179.96,179.78,179.96,1625.0,157.7772,157.8825,157.7246,157.8825,1625.0
2018-06-13 13:50:00,179.94,180.09,179.88,180.09,6142.0,157.8649,157.9965,157.8123,157.9965,6142.0
2018-06-13 14:00:00,180.08,180.08,179.36,179.36,9194.0,157.9878,157.9878,157.3561,157.3561,9194.0
2018-06-13 14:10:00,179.47,179.49,178.99,178.99,13073.0,157.4526,157.4701,157.0315,157.0315,13073.0
2018-06-13 14:20:00,179.05,179.05,178.8,178.9,7865.0,157.0841,157.0841,156.8648,156.9525,7865.0
2018-06-13 14:30:00,178.93,179.26,178.82,179.23,5430.0,156.9788,157.2684,156.8823,157.242,5430.0
2018-06-13 14:40:00,179.27,179.46,179.01,179.09,15547.0,157.2771,157.4438,157.049,157.1192,15547.0
2018-06-13 14:50:00,179.12,179.32,178.91,179.03,14002.0,157.1455,157.321,156.9613,157.0666,14002.0
2018-06-13 15:00:00,179.1,179.46,179.09,179.32,11679.0,157.128,157.4438,157.1192,157.321,11679.0
2018-06-13 15:10:00,179.25,179.32,179.14,179.17,10095.0,157.2596,157.321,157.1631,157.1894,10095.0
2018-06-13 15:20:00,179.15,179.24,178.97,179.0,12348.0,157.1719,157.2508,157.0139,157.0403,12348.0
2018-06-13 15:30:00,178.99,179.13,178.81,178.81,11072.0,157.0315,157.1543,156.8736,156.8736,11072.0
2018-06-13 15:40:00,178.78,179.04,178.72,178.87,20538.0,156.8472,157.0753,156.7946,156.9262,20538.0
2018-06-13 15:50:00,178.81,179.1,178.68,178.8,74189.0,156.8736,157.128,156.7595,156.8648,74189.0
2018-06-14 09:30:00,179.93,180.5,179.55,180.2,20084.0,157.8562,158.3562,157.5228,158.093,20084.0
2018-06-14 09:40:00,180.14,180.31,179.92,180.23,8827.0,158.0404,158.1895,157.8474,158.1194,8827.0
2018-06-14 09:50:00,180.16,180.77,180.06,180.71,14834.0,158.0579,158.5931,157.9702,158.5405,14834.0
2018-06-14 10:00:00,180.73,181.47,180.73,181.14,29782.0,158.558,159.2072,158.558,158.9177,29782.0
2018-06-14 10:10:00,181.11,181.16,180.23,180.36,16673.0,158.8914,158.9353,158.1194,158.2334,16673.0
2018-06-14 10:20:00,180.29,180.34,179.85,179.92,7463.0,158.172,158.2159,157.786,157.8474,7463.0
2018-06-14 10:30:00,179.86,179.86,179.38,179.53,8520.0,157.7947,157.7947,157.3736,157.5052,8520.0
2018-06-14 10:40:00,179.48,179.77,179.43,179.58,22991.0,157.4614,157.7158,157.4175,157.5491,22991.0
2018-06-14 10:50:00,179.58,179.6,179.05,179.09,10758.0,157.5491,157.5666,157.0841,157.1192,10758.0
2018-06-14 11:00:00,179.04,179.27,178.82,179.27,6677.0,157.0753,157.2771,156.8823,157.2771,6677.0
2018-06-14 11:10:00,179.27,179.28,179.06,179.06,7763.0,157.2771,157.2859,157.0929,157.0929,7763.0
2018-06-14 11:20:00,179.06,179.19,178.99,179.08,10138.0,157.0929,157.2069,157.0315,157.1104,10138.0
2018-06-14 11:30:00,179.03,179.13,178.9,179.09,7062.0,157.0666,157.1543,156.9525,157.1192,7062.0
2018-06-14 11:40:00,179.12,179.19,179.06,179.14,4656.0,157.1455,157.2069,157.0929,157.1631,4656.0
2018-06-14 11:50:00,179.14,179.17,178.92,179.1,9945.0,157.1631,157.1894,156.9701,157.128,9945.0
2018-06-14 12:00:00,179.05,179.3,179.03,179.25,5943.0,157.0841,157.3035,157.0666,157.2596,5943.0
2018-06-14 12:10:00,179.19,179.34,179.19,179.23,3500.0,157.2069,157.3385,157.2069,157.242,3500.0
2018-06-14 12:20:00,179.21,179.24,179.04,179.07,6577.0,157.2245,157.2508,157.0753,157.1017,6577.0
2018-06-14 12:30:00,179.07,179.49,179.04,179.43,15928.0,157.1017,157.4701,157.0753,157.4175,15928.0
2018-06-14 12:40:00,179.46,179.49,179.38,179.4,6254.0,157.4438,157.4701,157.3736,157.3912,6254.0
2018-06-14 12:50:00,179.44,179.55,179.28,179.28,6489.0,157.4263,157.5228,157.2859,157.2859,6489.0
2018-06-14 13:00:00,179.33,179.37,179.21,179.36,5648.0,157.3298,157.3649,157.2245,157.3561,5648.0
2018-06-14 13:10:00,179.35,179.35,179.07,179.23,4187.0,157.3473,157.3473,157.1017,157.242,4187.0
2018-06-14 13:20:00,179.25,179.5,179.25,179.47,5899.0,157.2596,157.4789,157.2596,157.4526,5899.0
2018-06-14 13:30:00,179.44,179.56,179.3,179.36,5523.0,157.4263,157.5316,157.3035,157.3561,5523.0
2018-06-14 13:40:00,179.31,179.36,179.21,179.21,4472.0,157.3122,157.3561,157.2245,157.2245,4472.0
2018-06-14 13:50:00,179.14,179.35,179.14,179.21,5285.0,157.1631,157.3473,157.1631,157.2245,5285.0
2018-06-14 14:00:00,179.19,179.26,178.85,179.02,7064.0,157.2069,157.2684,156.9087,157.0578,7064.0
2018-06-14 14:10:00,178.99,179.29,178.83,178.92,8547.0,157.0315,157.2947,156.8911,156.9701,8547.0
2018-06-14 14:20:00,178.92,179.0,178.85,178.87,6503.0,156.9701,157.0403,156.9087,156.9262,6503.0
2018-06-14 14:30:00,178.85,179.0,178.75,178.94,7462.0,156.9087,157.0403,156.8209,156.9876,7462.0
2018-06-14 14:40:00,178.94,179.12,178.94,179.11,6129.0,156.9876,157.1455,156.9876,157.1368,6129.0
2018-06-14 14:50:00,179.11,179.25,179.08,179.19,10862.0,157.1368,157.2596,157.1104,157.2069,10862.0
2018-06-14 15:00:00,179.19,179.38,179.19,179.38,13734.0,157.2069,157.3736,157.2069,157.3736,13734.0
2018-06-14 15:10:00,179.38,179.47,179.34,179.45,13955.0,157.3736,157.4526,157.3385,157.435,13955.0
2018-06-14 15:20:00,179.45,179.55,179.41,179.48,9894.0,157.435,157.5228,157.4,157.4614,9894.0
2018-06-14 15:30:00,179.46,179.49,179.21,179.37,12810.0,157.4438,157.4701,157.2245,157.3649,12810.0
2018-06-14 15:40:00,179.37,179.48,179.16,179.23,24455.0,157.3649,157.4614,157.1806,157.242,24455.0
2018-06-14 15:50:00,179.2,179.2,178.82,178.95,95301.0,157.2157,157.2157,156.8823,156.9964,95301.0
2018-06-15 09:30:00,178.45,178.48,177.52,177.73,133407.0,156.5577,156.584,155.7418,155.9261,133407.0
2018-06-15 09:40:00,177.52,177.71,177.0,177.59,19580.0,155.7418,155.9085,155.2856,155.8032,19580.0
2018-06-15 09:50:00,177.56,177.91,177.48,177.65,22109.0,155.7769,156.084,155.7067,155.8559,22109.0
2018-06-15 10:00:00,177.65,177.87,176.93,176.97,10670.0,155.8559,156.0489,155.2242,155.2593,10670.0
2018-06-15 10:10:00,177.0,177.22,176.77,176.84,11747.0,155.2856,155.4786,155.0838,155.1452,11747.0
2018-06-15 10:20:00,176.91,176.92,176.32,176.32,12096.0,155.2067,155.2154,154.689,154.689,12096.0
2018-06-15 10:30:00,176.26,176.34,175.5,175.85,19206.0,154.6364,154.7066,153.9696,154.2767,19206.0
2018-06-15 10:40:00,175.72,176.28,175.72,176.28,22850.0,154.1626,154.6539,154.1626,154.6539,22850.0
2018-06-15 10:50:00,176.33,176.55,176.2,176.4,26570.0,154.6978,154.8908,154.5838,154.7592,26570.0
2018-06-15 11:00:00,176.43,176.61,176.18,176.3,34775.0,154.7855,154.9435,154.5662,154.6715,34775.0
2018-06-15 11:10:00,176.28,177.02,176.25,177.02,35901.0,154.6539,155.3032,154.6276,155.3032,35901.0
2018-06-15 11:20:00,177.02,177.43,176.98,176.98,12022.0,155.3032,155.6629,155.2681,155.2681,12022.0
2018-06-15 11:30:00,176.94,177.04,176.66,176.81,9043.0,155.233,155.3207,154.9873,155.1189,9043.0
2018-06-15 11:40:00,176.84,176.85,176.25,176.33,22292.0,155.1452,155.154,154.6276,154.6978,22292.0
2018-06-15 11:50:00,176.31,176.6,176.23,176.51,21061.0,154.6803,154.9347,154.6101,154.8557,21061.0
2018-06-15 12:00:00,176.5,176.64,176.17,176.33,13959.0,154.847,154.9698,154.5574,154.6978,13959.0
2018-06-15 12:10:00,176.27,176.65,175.88,176.65,18243.0,154.6452,154.9786,154.303,154.9786,18243.0
2018-06-15 12:20:00,176.59,176.62,176.33,176.45,10801.0,154.9259,154.9522,154.6978,154.8031,10801.0
2018-06-15 12:30:00,176.49,176.6,176.44,176.54,8770.0,154.8382,154.9347,154.7943,154.882,8770.0
2018-06-15 12:40:00,176.54,176.66,176.51,176.58,10661.0,154.882,154.9873,154.8557,154.9171,10661.0
2018-06-15 12:50:00,176.58,176.59,176.48,176.56,16396.0,154.9171,154.9259,154.8294,154.8996,16396.0
2018-06-15 13:00:00,176.52,176.6,176.43,176.57,9433.0,154.8645,154.9347,154.7855,154.9084,9433.0
2018-06-15 13:10:00,176.6,176.94,176.5,176.94,10064.0,154.9347,155.233,154.847,155.233,10064.0
2018-06-15 13:20:00,176.9,176.91,176.69,176.78,7404.0,155.1979,155.2067,155.0136,155.0926,7404.0
2018-06-15 13:30:00,176.69,176.75,176.6,176.68,8325.0,155.0136,155.0663,154.9347,155.0049,8325.0
2018-06-15 13:40:00,176.61,176.71,176.47,176.55,12961.0,154.9435,155.0312,154.8206,154.8908,12961.0
2018-06-15 13:50:00,176.63,176.71,176.53,176.64,13825.0,154.961,155.0312,154.8733,154.9698,13825.0
2018-06-15 14:00:00,176.6,176.71,176.47,176.69,24961.0,154.9347,155.0312,154.8206,155.0136,24961.0
2018-06-15 14:10:00,176.69,176.88,176.64,176.88,23564.0,155.0136,155.1803,154.9698,155.1803,23564.0
2018-06-15 14:20:00,176.83,178.02,176.83,178.02,35427.0,155.1365,156.1805,155.1365,156.1805,35427.0
2018-06-15 14:30:00,178.08,178.28,177.97,178.1,35820.0,156.2331,156.4086,156.1366,156.2507,35820.0
2018-06-15 14:40:00,178.09,178.14,177.73,177.73,17495.0,156.2419,156.2858,155.9261,155.9261,17495.0
2018-06-15 14:50:00,177.76,177.84,177.67,177.71,26937.0,155.9524,156.0226,155.8734,155.9085,26937.0
2018-06-15 15:00:00,177.69,178.02,177.62,177.91,41681.0,155.891,156.1805,155.8296,156.084,41681.0
2018-06-15 15:10:00,177.94,177.94,177.57,177.59,19611.0,156.1103,156.1103,155.7857,155.8032,19611.0
2018-06-15 15:20:00,177.52,177.66,177.44,177.6,25593.0,155.7418,155.8646,155.6716,155.812,25593.0
2018-06-15 15:30:00,177.63,177.67,177.52,177.61,43515.0,155.8383,155.8734,155.7418,155.8208,43515.0
2018-06-15 15:40:00,177.61,177.65,177.46,177.6,32445.0,155.8208,155.8559,155.6892,155.812,32445.0
2018-06-15 15:50:00,177.6,177.67,177.24,177.66,90872.0,155.812,155.8734,155.4962,155.8646,90872.0
2018-06-18 09:30:00,175.91,176.04,175.28,175.28,12242.0,154.3293,154.4434,153.7766,153.7766,12242.0
2018-06-18 09:40:00,175.24,175.47,174.92,175.23,18000.0,153.7415,153.9433,153.4608,153.7328,18000.0
2018-06-18 09:50:00,175.16,175.51,174.91,174.91,17544.0,153.6713,153.9784,153.452,153.452,17544.0
2018-06-18 10:00:00,174.96,175.35,174.93,174.96,16831.0,153.4959,153.838,153.4696,153.4959,16831.0
2018-06-18 10:10:00,174.94,175.3,174.92,174.93,18642.0,153.4783,153.7942,153.4608,153.4696,18642.0
2018-06-18 10:20:00,175.03,175.15,174.87,174.95,47040.0,153.5573,153.6626,153.4169,153.4871,47040.0
2018-06-18 10:30:00,174.98,175.89,174.98,175.75,26169.0,153.5134,154.3118,153.5134,154.189,26169.0
2018-06-18 10:40:00,175.91,176.2,175.86,176.09,13447.0,154.3293,154.5838,154.2855,154.4873,13447.0
2018-06-18 10:50:00,176.08,176.23,175.71,175.81,11759.0,154.4785,154.6101,154.1539,154.2416,11759.0
2018-06-18 11:00:00,175.89,176.08,175.87,176.06,13173.0,154.3118,154.4785,154.2942,154.4609,13173.0
2018-06-18 11:10:00,176.2,176.37,176.15,176.19,8316.0,154.5838,154.7329,154.5399,154.575,8316.0
2018-06-18 11:20:00,176.19,176.4,175.93,175.93,8688.0,154.575,154.7592,154.3469,154.3469,8688.0
2018-06-18 11:30:00,176.03,176.31,175.99,176.28,17422.0,154.4346,154.6803,154.3995,154.6539,17422.0
2018-06-18 11:40:00,176.33,176.38,176.12,176.13,13529.0,154.6978,154.7417,154.5136,154.5223,13529.0
2018-06-18 11:50:00,176.11,176.12,175.68,176.0,10175.0,154.5048,154.5136,154.1276,154.4083,10175.0
2018-06-18 12:00:00,176.0,176.37,175.92,176.37,9242.0,154.4083,154.7329,154.3381,154.7329,9242.0
2018-06-18 12:10:00,176.3,176.43,176.06,176.16,9631.0,154.6715,154.7855,154.4609,154.5487,9631.0
2018-06-18 12:20:00,176.19,176.2,175.98,176.06,4470.0,154.575,154.5838,154.3907,154.4609,4470.0
2018-06-18 12:30:00,176.06,176.11,175.88,176.04,8018.0,154.4609,154.5048,154.303,154.4434,8018.0
2018-06-18 12:40:00,176.16,176.21,176.05,176.05,5841.0,154.5487,154.5925,154.4522,154.4522,5841.0
2018-06-18 12:50:00,176.05,176.26,176.05,176.25,4591.0,154.4522,154.6364,154.4522,154.6276,4591.0
2018-06-18 13:00:00,176.27,176.3,176.13,176.2,10889.0,154.6452,154.6715,154.5223,154.5838,10889.0
2018-06-18 13:10:00,176.23,176.4,176.12,176.15,11244.0,154.6101,154.7592,154.5136,154.5399,11244.0
2018-06-18 13:20:00,176.21,176.41,176.19,176.25,13184.0,154.5925,154.768,154.575,154.6276,13184.0
2018-06-18 13:30:00,176.23,176.42,176.23,176.25,5019.0,154.6101,154.7768,154.6101,154.6276,5019.0
2018-06-18 13:40:00,176.31,176.37,176.16,176.31,5502.0,154.6803,154.7329,154.5487,154.6803,5502.0
2018-06-18 13:50:00,176.34,176.34,175.97,176.06,11275.0,154.7066,154.7066,154.382,154.4609,11275.0
2018-06-18 14:00:00,176.02,176.21,175.91,176.18,12890.0,154.4258,154.5925,154.3293,154.5662,12890.0
2018-06-18 14:10:00,176.2,176.21,175.99,176.13,13698.0,154.5838,154.5925,154.3995,154.5223,13698.0
2018-06-18 14:20:00,176.13,176.13,175.8,175.95,23455.0,154.5223,154.5223,154.2328,154.3644,23455.0
2018-06-18 14:30:00,175.98,176.13,175.98,176.07,16142.0,154.3907,154.5223,154.3907,154.4697,16142.0
2018-06-18 14:40:00,176.09,176.22,176.05,176.06,13040.0,154.4873,154.6013,154.4522,154.4609,13040.0
2018-06-18 14:50:00,176.05,176.11,175.78,175.96,17853.0,154.4522,154.5048,154.2153,154.3732,17853.0
2018-06-18 15:00:00,175.96,175.97,175.76,175.79,16543.0,154.3732,154.382,154.1977,154.2241,16543.0
2018-06-18 15:10:00,175.82,175.96,175.74,175.94,19535.0,154.2504,154.3732,154.1802,154.3557,19535.0
2018-06-18 15:20:00,175.95,175.96,175.75,175.83,18220.0,154.3644,154.3732,154.189,154.2592,18220.0
2018-06-18 15:30:00,175.84,175.91,175.54,175.54,25907.0,154.2679,154.3293,154.0047,154.0047,25907.0
2018-06-18 15:40:00,175.52,175.62,175.18,175.62,49154.0,153.9872,154.0749,153.6889,154.0749,49154.0
2018-06-18 15:50:00,175.58,175.65,175.29,175.46,113776.0,154.0398,154.1012,153.7854,153.9345,113776.0
2018-06-19 09:30:00,173.06,174.13,172.37,172.7,47703.0,151.829,152.7677,151.2236,151.5131,47703.0
2018-06-19 09:40:00,172.86,172.9,170.97,171.16,38626.0,151.6535,151.6886,149.9954,150.1621,38626.0
2018-06-19 09:50:00,171.12,171.15,170.45,170.59,59309.0,150.127,150.1533,149.5392,149.662,59309.0
2018-06-19 10:00:00,170.59,171.31,170.44,170.52,47452.0,149.662,150.2937,149.5304,149.6006,47452.0
2018-06-19 10:10:00,170.52,170.89,170.12,170.81,39254.0,149.6006,149.9252,149.2497,149.855,39254.0
2018-06-19 10:20:00,170.73,171.16,170.64,170.87,24906.0,149.7848,150.1621,149.7059,149.9076,24906.0
2018-06-19 10:30:00,170.87,171.26,170.87,171.02,21680.0,149.9076,150.2498,149.9076,150.0392,21680.0
2018-06-19 10:40:00,171.03,171.46,170.82,171.37,29411.0,150.048,150.4253,149.8638,150.3463,29411.0
2018-06-19 10:50:00,171.33,171.45,170.66,170.66,15736.0,150.3112,150.4165,149.7234,149.7234,15736.0
2018-06-19 11:00:00,170.62,170.62,169.84,169.88,24287.0,149.6883,149.6883,149.004,149.0391,24287.0
2018-06-19 11:10:00,169.95,170.08,169.68,169.8,38624.0,149.1005,149.2146,148.8636,148.9689,38624.0
2018-06-19 11:20:00,169.95,170.09,169.89,169.99,50527.0,149.1005,149.2233,149.0479,149.1356,50527.0
2018-06-19 11:30:00,170.0,170.12,169.78,170.0,33521.0,149.1444,149.2497,148.9514,149.1444,33521.0
2018-06-19 11:40:00,169.96,170.85,169.96,170.83,28108.0,149.1093,149.8901,149.1093,149.8726,28108.0
2018-06-19 11:50:00,170.84,170.99,170.68,170.85,16101.0,149.8813,150.0129,149.741,149.8901,16101.0
2018-06-19 12:00:00,170.91,171.33,170.81,171.33,11767.0,149.9427,150.3112,149.855,150.3112,11767.0
2018-06-19 12:10:00,171.26,171.36,171.1,171.34,14330.0,150.2498,150.3375,150.1094,150.32,14330.0
2018-06-19 12:20:00,171.37,171.37,170.8,170.8,10650.0,150.3463,150.3463,149.8462,149.8462,10650.0
2018-06-19 12:30:00,170.82,170.88,170.62,170.73,27726.0,149.8638,149.9164,149.6883,149.7848,27726.0
2018-06-19 12:40:00,170.69,170.69,170.13,170.13,14500.0,149.7497,149.7497,149.2584,149.2584,14500.0
2018-06-19 12:50:00,170.22,170.45,170.0,170.42,18842.0,149.3374,149.5392,149.1444,149.5129,18842.0
2018-06-19 13:00:00,170.49,170.54,170.15,170.23,6796.0,149.5743,149.6181,149.276,149.3462,6796.0
2018-06-19 13:10:00,170.22,170.3,170.18,170.2,8471.0,149.3374,149.4076,149.3023,149.3198,8471.0
2018-06-19 13:20:00,170.17,170.19,170.03,170.11,7126.0,149.2935,149.3111,149.1707,149.2409,7126.0
2018-06-19 13:30:00,170.11,170.55,169.99,170.55,28181.0,149.2409,149.6269,149.1356,149.6269,28181.0
2018-06-19 13:40:00,170.58,170.67,170.26,170.46,13327.0,149.6532,149.7322,149.3725,149.5479,13327.0
2018-06-19 13:50:00,170.46,170.64,170.2,170.26,23400.0,149.5479,149.7059,149.3198,149.3725,23400.0
2018-06-19 14:00:00,170.28,170.6,170.27,170.57,7545.0,149.39,149.6708,149.3813,149.6444,7545.0
2018-06-19 14:10:00,170.56,170.9,170.49,170.9,27936.0,149.6357,149.934,149.5743,149.934,27936.0
2018-06-19 14:20:00,170.91,170.94,170.3,170.36,23523.0,149.9427,149.9691,149.4076,149.4602,23523.0
2018-06-19 14:30:00,170.36,170.59,170.27,170.35,14973.0,149.4602,149.662,149.3813,149.4514,14973.0
2018-06-19 14:40:00,170.36,170.73,170.31,170.64,28021.0,149.4602,149.7848,149.4163,149.7059,28021.0
2018-06-19 14:50:00,170.66,170.89,170.55,170.75,21117.0,149.7234,149.9252,149.6269,149.8024,21117.0
2018-06-19 15:00:00,170.75,170.76,170.41,170.47,18682.0,149.8024,149.8111,149.5041,149.5567,18682.0
2018-06-19 15:10:00,170.44,170.56,170.31,170.35,32415.0,149.5304,149.6357,149.4163,149.4514,32415.0
2018-06-19 15:20:00,170.34,170.35,170.15,170.17,18400.0,149.4427,149.4514,149.276,149.2935,18400.0
2018-06-19 15:30:00,170.19,170.19,170.0,170.02,76280.0,149.3111,149.3111,149.1444,149.1619,76280.0
2018-06-19 15:40:00,170.02,170.12,170.0,170.01,47914.0,149.1619,149.2497,149.1444,149.1531,47914.0
2018-06-19 15:50:00,170.0,170.28,170.0,170.25,89789.0,149.1444,149.39,149.1444,149.3637,89789.0
2018-06-20 09:30:00,171.17,171.73,170.56,170.7,23120.0,150.1708,150.6621,149.6357,149.7585,23120.0
2018-06-20 09:40:00,170.71,171.31,170.4,171.1,12600.0,149.7673,150.2937,149.4953,150.1094,12600.0
2018-06-20 09:50:00,171.08,171.55,171.02,171.26,18617.0,150.0919,150.5042,150.0392,150.2498,18617.0
2018-06-20 10:00:00,171.32,171.47,170.93,171.31,23717.0,150.3024,150.434,149.9603,150.2937,23717.0
2018-06-20 10:10:00,171.34,171.56,171.17,171.27,11200.0,150.32,150.513,150.1708,150.2586,11200.0
2018-06-20 10:20:00,171.26,171.42,171.08,171.11,18843.0,150.2498,150.3902,150.0919,150.1182,18843.0
2018-06-20 10:30:00,171.13,171.14,170.65,170.87,18813.0,150.1357,150.1445,149.7146,149.9076,18813.0
2018-06-20 10:40:00,170.9,170.95,170.53,170.62,17216.0,149.934,149.9778,149.6094,149.6883,17216.0
2018-06-20 10:50:00,170.63,170.99,170.6,170.84,20100.0,149.6971,150.0129,149.6708,149.8813,20100.0
2018-06-20 11:00:00,170.82,170.92,170.48,170.6,16409.0,149.8638,149.9515,149.5655,149.6708,16409.0
2018-06-20 11:10:00,170.71,170.8,170.18,170.27,13866.0,149.7673,149.8462,149.3023,149.3813,13866.0
2018-06-20 11:20:00,170.29,170.84,170.29,170.61,9929.0,149.3988,149.8813,149.3988,149.6795,9929.0
2018-06-20 11:30:00,170.55,170.75,170.49,170.65,13300.0,149.6269,149.8024,149.5743,149.7146,13300.0
2018-06-20 11:40:00,170.58,170.83,170.53,170.7,8017.0,149.6532,149.8726,149.6094,149.7585,8017.0
2018-06-20 11:50:00,170.73,170.86,170.65,170.85,10015.0,149.7848,149.8989,149.7146,149.8901,10015.0
2018-06-20 12:00:00,170.77,170.85,170.38,170.65,19397.0,149.8199,149.8901,149.4778,149.7146,19397.0
2018-06-20 12:10:00,170.68,170.83,170.63,170.73,14751.0,149.741,149.8726,149.6971,149.7848,14751.0
2018-06-20 12:20:00,170.75,170.76,170.64,170.76,11215.0,149.8024,149.8111,149.7059,149.8111,11215.0
2018-06-20 12:30:00,170.7,170.83,170.61,170.66,14164.0,149.7585,149.8726,149.6795,149.7234,14164.0
2018-06-20 12:40:00,170.77,170.86,170.71,170.71,21430.0,149.8199,149.8989,149.7673,149.7673,21430.0
2018-06-20 12:50:00,170.8,170.87,170.59,170.83,23844.0,149.8462,149.9076,149.662,149.8726,23844.0
2018-06-20 13:00:00,170.8,170.86,170.72,170.73,29012.0,149.8462,149.8989,149.776,149.7848,29012.0
2018-06-20 13:10:00,170.71,170.83,170.68,170.68,19600.0,149.7673,149.8726,149.741,149.741,19600.0
2018-06-20 13:20:00,170.7,170.74,170.45,170.56,9156.0,149.7585,149.7936,149.5392,149.6357,9156.0
2018-06-20 13:30:00,170.59,170.76,170.55,170.76,7645.0,149.662,149.8111,149.6269,149.8111,7645.0
2018-06-20 13:40:00,170.73,170.73,170.45,170.5,36787.0,149.7848,149.7848,149.5392,149.583,36787.0
2018-06-20 13:50:00,170.55,170.79,170.53,170.79,3750.0,149.6269,149.8375,149.6094,149.8375,3750.0
2018-06-20 14:00:00,170.77,170.89,170.68,170.88,17618.0,149.8199,149.9252,149.741,149.9164,17618.0
2018-06-20 14:10:00,170.9,170.99,170.87,170.91,11235.0,149.934,150.0129,149.9076,149.9427,11235.0
2018-06-20 14:20:00,170.89,171.14,170.89,171.11,3878.0,149.9252,150.1445,149.9252,150.1182,3878.0
2018-06-20 14:30:00,171.09,171.22,171.05,171.12,16539.0,150.1007,150.2147,150.0656,150.127,16539.0
2018-06-20 14:40:00,171.09,171.11,170.97,171.1,6301.0,150.1007,150.1182,149.9954,150.1094,6301.0
2018-06-20 14:50:00,171.13,171.34,171.11,171.23,16433.0,150.1357,150.32,150.1182,150.2235,16433.0
2018-06-20 15:00:00,171.25,171.6,171.25,171.58,38727.0,150.241,150.5481,150.241,150.5305,38727.0
2018-06-20 15:10:00,171.58,171.67,171.47,171.63,16633.0,150.5305,150.6095,150.434,150.5744,16633.0
2018-06-20 15:20:00,171.65,171.7,171.54,171.54,17397.0,150.592,150.6358,150.4954,150.4954,17397.0
2018-06-20 15:30:00,171.53,171.53,171.35,171.38,14720.0,150.4867,150.4867,150.3288,150.3551,14720.0
2018-06-20 15:40:00,171.37,171.44,171.23,171.23,20501.0,150.3463,150.4077,150.2235,150.2235,20501.0
2018-06-20 15:50:00,171.26,171.27,170.64,170.84,101760.0,150.2498,150.2586,149.7059,149.8813,101760.0
2018-06-21 09:30:00,170.83,170.83,169.3,169.79,30673.0,149.8726,149.8726,148.5303,148.9601,30673.0
2018-06-21 09:40:00,169.79,169.79,169.17,169.28,4471.0,148.9601,148.9601,148.4162,148.5127,4471.0
2018-06-21 09:50:00,169.33,169.55,169.13,169.37,25052.0,148.5566,148.7496,148.3811,148.5917,25052.0
2018-06-21 10:00:00,169.34,169.46,168.44,168.8,75034.0,148.5653,148.6706,147.7758,148.0916,75034.0
2018-06-21 10:10:00,168.8,169.0,168.38,168.46,32685.0,148.0916,148.2671,147.7231,147.7933,32685.0
2018-06-21 10:20:00,168.43,168.46,168.3,168.46,13496.0,147.767,147.7933,147.6529,147.7933,13496.0
2018-06-21 10:30:00,168.44,169.05,168.37,168.93,20402.0,147.7758,148.3109,147.7143,148.2056,20402.0
2018-06-21 10:40:00,168.93,169.08,168.5,168.93,25971.0,148.2056,148.3372,147.8284,148.2056,25971.0
2018-06-21 10:50:00,168.82,169.13,168.82,169.09,5711.0,148.1091,148.3811,148.1091,148.346,5711.0
2018-06-21 11:00:00,169.03,169.5,169.0,169.26,25558.0,148.2934,148.7057,148.2671,148.4952,25558.0
2018-06-21 11:10:00,169.3,169.82,169.2,169.78,9344.0,148.5303,148.9865,148.4425,148.9514,9344.0
2018-06-21 11:20:00,169.82,169.82,169.3,169.32,16202.0,148.9865,148.9865,148.5303,148.5478,16202.0
2018-06-21 11:30:00,169.38,169.68,169.25,169.49,31774.0,148.6004,148.8636,148.4864,148.6969,31774.0
2018-06-21 11:40:00,169.54,169.74,169.54,169.72,4261.0,148.7408,148.9163,148.7408,148.8987,4261.0
2018-06-21 11:50:00,169.79,169.9,169.6,169.6,27631.0,148.9601,149.0566,148.7934,148.7934,27631.0
2018-06-21 12:00:00,169.59,169.59,168.99,169.11,12984.0,148.7847,148.7847,148.2583,148.3636,12984.0
2018-06-21 12:10:00,169.08,169.08,168.75,168.97,20656.0,148.3372,148.3372,148.0477,148.2407,20656.0
2018-06-21 12:20:00,168.96,169.0,168.83,169.0,6313.0,148.232,148.2671,148.1179,148.2671,6313.0
2018-06-21 12:30:00,169.06,169.06,168.95,169.03,7742.0,148.3197,148.3197,148.2232,148.2934,7742.0
2018-06-21 12:40:00,169.08,169.08,168.68,168.91,30811.0,148.3372,148.3372,147.9863,148.1881,30811.0
2018-06-21 12:50:00,168.89,168.97,168.81,168.85,16038.0,148.1706,148.2407,148.1004,148.1355,16038.0
2018-06-21 13:00:00,168.83,168.87,168.61,168.72,7200.0,148.1179,148.153,147.9249,148.0214,7200.0
2018-06-21 13:10:00,168.73,168.83,168.68,168.78,6630.0,148.0302,148.1179,147.9863,148.074,6630.0
2018-06-21 13:20:00,168.83,168.96,168.76,168.79,9124.0,148.1179,148.232,148.0565,148.0828,9124.0
2018-06-21 13:30:00,168.8,168.92,168.69,168.87,20878.0,148.0916,148.1969,147.9951,148.153,20878.0
2018-06-21 13:40:00,168.86,168.87,168.67,168.79,12408.0,148.1442,148.153,147.9775,148.0828,12408.0
2018-06-21 13:50:00,168.84,168.84,168.64,168.83,10875.0,148.1267,148.1267,147.9512,148.1179,10875.0
2018-06-21 14:00:00,168.88,169.09,168.78,169.09,22815.0,148.1618,148.346,148.074,148.346,22815.0
2018-06-21 14:10:00,169.2,169.23,168.89,168.89,21583.0,148.4425,148.4688,148.1706,148.1706,21583.0
2018-06-21 14:20:00,168.88,169.14,168.85,169.03,11936.0,148.1618,148.3899,148.1355,148.2934,11936.0
2018-06-21 14:30:00,169.1,169.19,169.02,169.14,10398.0,148.3548,148.4337,148.2846,148.3899,10398.0
2018-06-21 14:40:00,169.19,169.29,169.03,169.29,29880.0,148.4337,148.5215,148.2934,148.5215,29880.0
2018-06-21 14:50:00,169.27,169.29,168.86,168.96,14328.0,148.5039,148.5215,148.1442,148.232,14328.0
2018-06-21 15:00:00,168.93,168.94,168.58,168.7,22446.0,148.2056,148.2144,147.8986,148.0039,22446.0
2018-06-21 15:10:00,168.67,168.7,168.08,168.08,21991.0,147.9775,148.0039,147.4599,147.4599,21991.0
2018-06-21 15:20:00,168.07,168.44,167.69,168.22,28905.0,147.4511,147.7758,147.1178,147.5827,28905.0
2018-06-21 15:30:00,168.17,168.19,167.76,167.89,19925.0,147.5389,147.5564,147.1792,147.2932,19925.0
2018-06-21 15:40:00,167.84,168.02,167.53,168.01,24516.0,147.2494,147.4073,146.9774,147.3985,24516.0
2018-06-21 15:50:00,168.03,168.31,167.99,168.12,68025.0,147.4161,147.6617,147.381,147.495,68025.0
2018-06-22 09:30:00,169.43,169.43,168.0,168.88,27359.0,148.6443,148.6443,147.3897,148.1618,27359.0
2018-06-22 09:40:00,168.88,168.88,167.18,167.76,48157.0,148.1618,148.1618,146.6703,147.1792,48157.0
2018-06-22 09:50:00,167.68,168.97,167.68,168.83,14088.0,147.109,148.2407,147.109,148.1179,14088.0
2018-06-22 10:00:00,168.99,169.46,168.99,169.39,5987.0,148.2583,148.6706,148.2583,148.6092,5987.0
2018-06-22 10:10:00,169.33,169.66,169.29,169.48,12761.0,148.5566,148.8461,148.5215,148.6882,12761.0
2018-06-22 10:20:00,169.46,169.46,168.71,168.95,18724.0,148.6706,148.6706,148.0126,148.2232,18724.0
2018-06-22 10:30:00,169.05,169.27,169.0,169.0,12842.0,148.3109,148.5039,148.2671,148.2671,12842.0
2018-06-22 10:40:00,168.89,169.28,168.71,168.9,13946.0,148.1706,148.5127,148.0126,148.1793,13946.0
2018-06-22 10:50:00,168.94,169.38,168.58,169.33,7274.0,148.2144,148.6004,147.8986,148.5566,7274.0
2018-06-22 11:00:00,169.32,169.32,169.11,169.23,10801.0,148.5478,148.5478,148.3636,148.4688,10801.0
2018-06-22 11:10:00,169.21,169.21,168.89,169.02,8799.0,148.4513,148.4513,148.1706,148.2846,8799.0
2018-06-22 11:20:00,169.03,169.22,168.68,169.22,6523.0,148.2934,148.4601,147.9863,148.4601,6523.0
2018-06-22 11:30:00,169.28,169.29,168.88,168.97,6435.0,148.5127,148.5215,148.1618,148.2407,6435.0
2018-06-22 11:40:00,168.87,169.14,168.87,168.88,8504.0,148.153,148.3899,148.153,148.1618,8504.0
2018-06-22 11:50:00,168.86,168.95,168.79,168.9,5295.0,148.1442,148.2232,148.0828,148.1793,5295.0
2018-06-22 12:00:00,168.94,169.11,168.64,168.77,10389.0,148.2144,148.3636,147.9512,148.0653,10389.0
2018-06-22 12:10:00,168.77,169.03,168.77,168.93,11808.0,148.0653,148.2934,148.0653,148.2056,11808.0
2018-06-22 12:20:00,169.02,169.02,168.92,168.99,3642.0,148.2846,148.2846,148.1969,148.2583,3642.0
2018-06-22 12:30:00,169.0,169.03,168.77,168.8,18799.0,148.2671,148.2934,148.0653,148.0916,18799.0
2018-06-22 12:40:00,168.79,169.01,168.79,169.0,4943.0,148.0828,148.2758,148.0828,148.2671,4943.0
2018-06-22 12:50:00,169.05,169.16,169.02,169.16,8718.0,148.3109,148.4074,148.2846,148.4074,8718.0
2018-06-22 13:00:00,169.17,169.24,169.09,169.24,3309.0,148.4162,148.4776,148.346,148.4776,3309.0
2018-06-22 13:10:00,169.23,169.24,168.94,168.95,17353.0,148.4688,148.4776,148.2144,148.2232,17353.0
2018-06-22 13:20:00,169.0,169.09,168.87,169.05,10718.0,148.2671,148.346,148.153,148.3109,10718.0
2018-06-22 13:30:00,169.02,169.3,168.95,169.08,9904.0,148.2846,148.5303,148.2232,148.3372,9904.0
2018-06-22 13:40:00,169.09,169.1,168.8,168.98,10196.0,148.346,148.3548,148.0916,148.2495,10196.0
2018-06-22 13:50:00,169.01,169.06,168.8,168.8,5103.0,148.2758,148.3197,148.0916,148.0916,5103.0
2018-06-22 14:00:00,168.88,168.94,168.82,168.85,3739.0,148.1618,148.2144,148.1091,148.1355,3739.0
2018-06-22 14:10:00,168.92,169.01,168.87,168.92,8892.0,148.1969,148.2758,148.153,148.1969,8892.0
2018-06-22 14:20:00,168.91,168.98,168.6,168.98,8605.0,148.1881,148.2495,147.9161,148.2495,8605.0
2018-06-22 14:30:00,169.0,169.19,168.93,168.99,11080.0,148.2671,148.4337,148.2056,148.2583,11080.0
2018-06-22 14:40:00,168.99,169.06,168.87,168.96,15266.0,148.2583,148.3197,148.153,148.232,15266.0
2018-06-22 14:50:00,169.0,169.03,168.89,169.0,6943.0,148.2671,148.2934,148.1706,148.2671,6943.0
2018-06-22 15:00:00,168.94,169.01,168.91,168.97,12382.0,148.2144,148.2758,148.1881,148.2407,12382.0
2018-06-22 15:10:00,168.93,169.0,168.8,168.8,19357.0,148.2056,148.2671,148.0916,148.0916,19357.0
2018-06-22 15:20:00,168.85,168.94,168.71,168.72,19146.0,148.1355,148.2144,148.0126,148.0214,19146.0
2018-06-22 15:30:00,168.66,168.75,168.47,168.47,17797.0,147.9688,148.0477,147.8021,147.8021,17797.0
2018-06-22 15:40:00,168.47,168.65,168.33,168.46,28099.0,147.8021,147.96,147.6793,147.7933,28099.0
2018-06-22 15:50:00,168.45,168.56,167.67,168.03,80516.0,147.7845,147.881,147.1002,147.4161,80516.0
2018-06-25 09:30:00,167.57,167.9,167.34,167.34,28845.0,147.0125,147.302,146.8107,146.8107,28845.0
2018-06-25 09:40:00,167.41,167.51,166.1,166.49,26560.0,146.8721,146.9598,145.7228,146.065,26560.0
2018-06-25 09:50:00,166.56,166.66,166.05,166.25,15605.0,146.1264,146.2141,145.679,145.8544,15605.0
2018-06-25 10:00:00,166.3,166.74,166.3,166.35,21625.0,145.8983,146.2843,145.8983,145.9422,21625.0
2018-06-25 10:10:00,166.38,166.38,165.68,165.99,23473.0,145.9685,145.9685,145.3544,145.6263,23473.0
2018-06-25 10:20:00,165.92,166.34,165.76,166.15,34798.0,145.5649,145.9334,145.4245,145.7667,34798.0
2018-06-25 10:30:00,166.17,166.48,166.05,166.38,27863.0,145.7842,146.0562,145.679,145.9685,27863.0
2018-06-25 10:40:00,166.37,166.68,166.01,166.35,71010.0,145.9597,146.2317,145.6439,145.9422,71010.0
2018-06-25 10:50:00,166.37,166.64,165.71,165.86,31172.0,145.9597,146.1966,145.3807,145.5123,31172.0
2018-06-25 11:00:00,165.84,166.17,165.3,165.4,28127.0,145.4947,145.7842,145.021,145.1087,28127.0
2018-06-25 11:10:00,165.41,165.85,165.36,165.37,30545.0,145.1175,145.5035,145.0736,145.0824,30545.0
2018-06-25 11:20:00,165.36,165.36,164.51,164.8,23589.0,145.0736,145.0736,144.3279,144.5823,23589.0
2018-06-25 11:30:00,164.76,165.06,164.6,164.63,26141.0,144.5472,144.8104,144.4068,144.4332,26141.0
2018-06-25 11:40:00,164.61,165.79,164.47,165.69,19923.0,144.4156,145.4509,144.2928,145.3631,19923.0
2018-06-25 11:50:00,165.67,165.67,165.3,165.53,19317.0,145.3456,145.3456,145.021,145.2228,19317.0
2018-06-25 12:00:00,165.55,165.56,164.76,164.84,16559.0,145.2403,145.2491,144.5472,144.6174,16559.0
2018-06-25 12:10:00,164.86,165.51,164.81,165.42,13189.0,144.635,145.2052,144.5911,145.1263,13189.0
2018-06-25 12:20:00,165.39,165.58,165.11,165.33,24137.0,145.0999,145.2666,144.8543,145.0473,24137.0
2018-06-25 12:30:00,165.33,165.96,165.26,165.84,36982.0,145.0473,145.6,144.9859,145.4947,36982.0
2018-06-25 12:40:00,165.89,166.08,165.69,166.06,10785.0,145.5386,145.7053,145.3631,145.6877,10785.0
2018-06-25 12:50:00,166.09,166.61,166.09,166.55,22076.0,145.7141,146.1703,145.7141,146.1176,22076.0
2018-06-25 13:00:00,166.51,166.51,166.09,166.34,12334.0,146.0825,146.0825,145.7141,145.9334,12334.0
2018-06-25 13:10:00,166.22,166.37,166.01,166.18,11747.0,145.8281,145.9597,145.6439,145.793,11747.0
2018-06-25 13:20:00,166.32,166.53,166.13,166.28,12052.0,145.9158,146.1001,145.7491,145.8807,12052.0
2018-06-25 13:30:00,166.24,166.61,166.24,166.54,6926.0,145.8457,146.1703,145.8457,146.1088,6926.0
2018-06-25 13:40:00,166.6,166.89,166.42,166.76,10857.0,146.1615,146.4159,146.0036,146.3019,10857.0
2018-06-25 13:50:00,166.74,166.82,166.5,166.82,8576.0,146.2843,146.3545,146.0738,146.3545,8576.0
2018-06-25 14:00:00,166.85,166.93,166.63,166.75,13663.0,146.3808,146.451,146.1878,146.2931,13663.0
2018-06-25 14:10:00,166.72,166.74,166.42,166.42,10709.0,146.2668,146.2843,146.0036,146.0036,10709.0
2018-06-25 14:20:00,166.42,166.46,166.32,166.32,13880.0,146.0036,146.0387,145.9158,145.9158,13880.0
2018-06-25 14:30:00,166.32,166.32,165.52,165.52,21102.0,145.9158,145.9158,145.214,145.214,21102.0
2018-06-25 14:40:00,165.59,165.63,164.99,164.99,26503.0,145.2754,145.3105,144.749,144.749,26503.0
2018-06-25 14:50:00,165.02,165.08,164.76,165.0,29937.0,144.7753,144.828,144.5472,144.7578,29937.0
2018-06-25 15:00:00,164.94,165.03,164.76,165.02,41670.0,144.7051,144.7841,144.5472,144.7753,41670.0
2018-06-25 15:10:00,165.05,165.21,164.78,165.21,38296.0,144.8016,144.942,144.5648,144.942,38296.0
2018-06-25 15:20:00,165.26,165.28,164.94,164.96,26616.0,144.9859,145.0034,144.7051,144.7227,26616.0
2018-06-25 15:30:00,164.92,165.7,164.78,165.64,62764.0,144.6876,145.3719,144.5648,145.3193,62764.0
2018-06-25 15:40:00,165.64,166.08,165.61,165.94,38131.0,145.3193,145.7053,145.2929,145.5825,38131.0
2018-06-25 15:50:00,165.9,165.92,165.17,165.51,133470.0,145.5474,145.5649,144.9069,145.2052,133470.0
2018-06-26 09:30:00,165.79,167.47,165.79,166.55,30043.0,145.4509,146.9248,145.4509,146.1176,30043.0
2018-06-26 09:40:00,166.82,167.26,166.11,166.32,12097.0,146.3545,146.7405,145.7316,145.9158,12097.0
2018-06-26 09:50:00,166.24,166.24,165.43,165.7,17753.0,145.8457,145.8457,145.135,145.3719,17753.0
2018-06-26 10:00:00,165.66,166.08,165.19,165.19,13426.0,145.3368,145.7053,144.9245,144.9245,13426.0
2018-06-26 10:10:00,165.27,165.69,165.25,165.43,22827.0,144.9947,145.3631,144.9771,145.135,22827.0
2018-06-26 10:20:00,165.36,165.77,165.21,165.39,19196.0,145.0736,145.4333,144.942,145.0999,19196.0
2018-06-26 10:30:00,165.36,165.6,165.26,165.53,14125.0,145.0736,145.2842,144.9859,145.2228,14125.0
2018-06-26 10:40:00,165.51,165.68,165.27,165.53,16872.0,145.2052,145.3544,144.9947,145.2228,16872.0
2018-06-26 10:50:00,165.54,165.71,165.44,165.54,27723.0,145.2315,145.3807,145.1438,145.2315,27723.0
2018-06-26 11:00:00,165.53,165.68,165.44,165.58,15481.0,145.2228,145.3544,145.1438,145.2666,15481.0
2018-06-26 11:10:00,165.62,165.71,165.17,165.27,15296.0,145.3017,145.3807,144.9069,144.9947,15296.0
2018-06-26 11:20:00,165.32,165.4,165.14,165.15,10248.0,145.0385,145.1087,144.8806,144.8894,10248.0
2018-06-26 11:30:00,165.12,165.33,165.05,165.33,12215.0,144.8631,145.0473,144.8016,145.0473,12215.0
2018-06-26 11:40:00,165.27,165.5,165.2,165.2,13638.0,144.9947,145.1964,144.9332,144.9332,13638.0
2018-06-26 11:50:00,165.19,165.55,165.1,165.55,36837.0,144.9245,145.2403,144.8455,145.2403,36837.0
2018-06-26 12:00:00,165.53,165.69,165.5,165.58,16981.0,145.2228,145.3631,145.1964,145.2666,16981.0
2018-06-26 12:10:00,165.63,165.8,165.47,165.5,19194.0,145.3105,145.4596,145.1701,145.1964,19194.0
2018-06-26 12:20:00,165.61,165.66,165.44,165.51,8125.0,145.2929,145.3368,145.1438,145.2052,8125.0
2018-06-26 12:30:00,165.48,165.59,165.44,165.55,15357.0,145.1789,145.2754,145.1438,145.2403,15357.0
2018-06-26 12:40:00,165.57,165.64,165.32,165.32,19300.0,145.2578,145.3193,145.0385,145.0385,19300.0
2018-06-26 12:50:00,165.43,165.71,165.41,165.69,10036.0,145.135,145.3807,145.1175,145.3631,10036.0
2018-06-26 13:00:00,165.7,165.93,165.58,165.93,12044.0,145.3719,145.5737,145.2666,145.5737,12044.0
2018-06-26 13:10:00,165.88,166.02,165.87,165.93,12613.0,145.5298,145.6526,145.521,145.5737,12613.0
2018-06-26 13:20:00,165.92,165.92,165.67,165.86,36452.0,145.5649,145.5649,145.3456,145.5123,36452.0
2018-06-26 13:30:00,165.85,165.85,165.62,165.8,24750.0,145.5035,145.5035,145.3017,145.4596,24750.0
2018-06-26 13:40:00,165.84,165.84,165.7,165.76,22091.0,145.4947,145.4947,145.3719,145.4245,22091.0
2018-06-26 13:50:00,165.74,165.9,165.72,165.87,17914.0,145.407,145.5474,145.3894,145.521,17914.0
2018-06-26 14:00:00,165.9,165.96,165.74,165.74,14582.0,145.5474,145.6,145.407,145.407,14582.0
2018-06-26 14:10:00,165.79,165.9,165.69,165.69,9904.0,145.4509,145.5474,145.3631,145.3631,9904.0
2018-06-26 14:20:00,165.78,165.8,165.55,165.76,17949.0,145.4421,145.4596,145.2403,145.4245,17949.0
2018-06-26 14:30:00,165.75,165.96,165.7,165.88,12533.0,145.4158,145.6,145.3719,145.5298,12533.0
2018-06-26 14:40:00,165.93,166.17,165.89,166.1,22031.0,145.5737,145.7842,145.5386,145.7228,22031.0
2018-06-26 14:50:00,166.09,166.15,165.87,165.92,25637.0,145.7141,145.7667,145.521,145.5649,25637.0
2018-06-26 15:00:00,165.88,166.01,165.64,165.68,29602.0,145.5298,145.6439,145.3193,145.3544,29602.0
2018-06-26 15:10:00,165.76,165.87,165.72,165.75,28051.0,145.4245,145.521,145.3894,145.4158,28051.0
2018-06-26 15:20:00,165.75,165.76,165.55,165.62,35585.0,145.4158,145.4245,145.2403,145.3017,35585.0
2018-06-26 15:30:00,165.63,165.88,165.06,165.15,44711.0,145.3105,145.5298,144.8104,144.8894,44711.0
2018-06-26 15:40:00,165.17,165.17,164.67,164.69,48617.0,144.9069,144.9069,144.4683,144.4858,48617.0
2018-06-26 15:50:00,164.66,165.09,164.57,164.74,152273.0,144.4595,144.8367,144.3805,144.5297,152273.0
2018-06-27 09:30:00,165.87,166.91,165.57,165.88,39280.0,145.521,146.4335,145.2578,145.5298,39280.0
2018-06-27 09:40:00,165.9,167.19,165.89,167.19,40875.0,145.5474,146.6791,145.5386,146.6791,40875.0
2018-06-27 09:50:00,167.3,167.76,167.13,167.46,38582.0,146.7756,147.1792,146.6265,146.916,38582.0
2018-06-27 10:00:00,167.53,168.73,167.46,168.68,49419.0,146.9774,148.0302,146.916,147.9863,49419.0
2018-06-27 10:10:00,168.61,169.06,168.39,168.4,44353.0,147.9249,148.3197,147.7319,147.7407,44353.0
2018-06-27 10:20:00,168.41,168.5,167.91,167.91,23890.0,147.7494,147.8284,147.3108,147.3108,23890.0
2018-06-27 10:30:00,168.01,168.29,167.72,168.14,23876.0,147.3985,147.6442,147.1441,147.5126,23876.0
2018-06-27 10:40:00,168.12,168.25,167.88,168.22,24722.0,147.495,147.6091,147.2845,147.5827,24722.0
2018-06-27 10:50:00,168.12,168.79,168.11,168.64,23108.0,147.495,148.0828,147.4862,147.9512,23108.0
2018-06-27 11:00:00,168.64,168.95,167.96,167.96,27798.0,147.9512,148.2232,147.3546,147.3546,27798.0
2018-06-27 11:10:00,167.95,168.17,167.85,168.14,21957.0,147.3459,147.5389,147.2581,147.5126,21957.0
2018-06-27 11:20:00,168.25,168.34,167.86,167.86,36002.0,147.6091,147.688,147.2669,147.2669,36002.0
2018-06-27 11:30:00,167.81,167.81,167.49,167.49,32606.0,147.223,147.223,146.9423,146.9423,32606.0
2018-06-27 11:40:00,167.45,168.11,167.34,167.79,22575.0,146.9072,147.4862,146.8107,147.2055,22575.0
2018-06-27 11:50:00,167.73,167.99,167.43,167.99,7873.0,147.1529,147.381,146.8897,147.381,7873.0
2018-06-27 12:00:00,167.93,168.08,167.83,167.83,22450.0,147.3283,147.4599,147.2406,147.2406,22450.0
2018-06-27 12:10:00,167.83,168.05,167.54,167.9,8023.0,147.2406,147.4336,146.9862,147.302,8023.0
2018-06-27 12:20:00,167.9,168.03,167.7,167.7,6900.0,147.302,147.4161,147.1265,147.1265,6900.0
2018-06-27 12:30:00,167.59,167.74,167.57,167.74,7290.0,147.03,147.1616,147.0125,147.1616,7290.0
2018-06-27 12:40:00,167.7,167.87,167.63,167.72,31847.0,147.1265,147.2757,147.0651,147.1441,31847.0
2018-06-27 12:50:00,167.81,167.81,167.18,167.21,15170.0,147.223,147.223,146.6703,146.6967,15170.0
2018-06-27 13:00:00,167.11,167.58,167.0,167.0,23391.0,146.6089,147.0213,146.5124,146.5124,23391.0
2018-06-27 13:10:00,166.95,167.02,166.61,166.62,8342.0,146.4686,146.53,146.1703,146.179,8342.0
2018-06-27 13:20:00,166.69,167.0,166.69,166.78,9248.0,146.2404,146.5124,146.2404,146.3194,9248.0
2018-06-27 13:30:00,166.77,166.89,166.5,166.72,7204.0,146.3106,146.4159,146.0738,146.2668,7204.0
2018-06-27 13:40:00,166.69,167.23,166.69,166.74,17996.0,146.2404,146.7142,146.2404,146.2843,17996.0
2018-06-27 13:50:00,166.69,167.06,166.5,166.77,20148.0,146.2404,146.5651,146.0738,146.3106,20148.0
2018-06-27 14:00:00,166.77,166.94,166.3,166.39,8746.0,146.3106,146.4598,145.8983,145.9773,8746.0
2018-06-27 14:10:00,166.42,166.59,166.3,166.58,8962.0,146.0036,146.1527,145.8983,146.1439,8962.0
2018-06-27 14:20:00,166.53,166.53,166.0,166.0,10126.0,146.1001,146.1001,145.6351,145.6351,10126.0
2018-06-27 14:30:00,166.0,166.43,165.96,166.23,12126.0,145.6351,146.0123,145.6,145.8369,12126.0
2018-06-27 14:40:00,166.22,166.5,166.14,166.3,11491.0,145.8281,146.0738,145.7579,145.8983,11491.0
2018-06-27 14:50:00,166.34,166.34,165.67,165.88,16186.0,145.9334,145.9334,145.3456,145.5298,16186.0
2018-06-27 15:00:00,165.86,166.13,165.73,165.73,19787.0,145.5123,145.7491,145.3982,145.3982,19787.0
2018-06-27 15:10:00,165.71,166.1,165.58,165.96,22139.0,145.3807,145.7228,145.2666,145.6,22139.0
2018-06-27 15:20:00,166.09,166.54,165.96,166.27,25509.0,145.7141,146.1088,145.6,145.872,25509.0
2018-06-27 15:30:00,166.27,166.27,165.41,165.46,28028.0,145.872,145.872,145.1175,145.1613,28028.0
2018-06-27 15:40:00,165.48,165.9,165.25,165.34,35466.0,145.1789,145.5474,144.9771,145.0561,35466.0
2018-06-27 15:50:00,165.31,165.8,165.2,165.25,115871.0,145.0297,145.4596,144.9332,144.9771,115871.0
2018-06-28 09:30:00,164.39,165.21,163.0,163.68,36500.0,144.2226,144.942,143.0031,143.5997,36500.0
2018-06-28 09:40:00,163.61,163.81,162.43,162.72,46460.0,143.5383,143.7138,142.5031,142.7575,46460.0
2018-06-28 09:50:00,162.8,162.89,162.11,162.6,65448.0,142.8277,142.9066,142.2223,142.6522,65448.0
2018-06-28 10:00:00,162.63,163.83,162.52,163.71,15700.0,142.6785,143.7313,142.582,143.626,15700.0
2018-06-28 10:10:00,163.81,163.82,162.87,163.05,12032.0,143.7138,143.7225,142.8891,143.047,12032.0
2018-06-28 10:20:00,162.97,163.46,162.94,163.21,11274.0,142.9768,143.4067,142.9505,143.1874,11274.0
2018-06-28 10:30:00,163.18,163.44,162.92,163.44,13690.0,143.1611,143.3892,142.933,143.3892,13690.0
2018-06-28 10:40:00,163.56,163.68,163.34,163.48,16381.0,143.4944,143.5997,143.3014,143.4243,16381.0
2018-06-28 10:50:00,163.43,163.63,163.12,163.52,10031.0,143.3804,143.5558,143.1084,143.4593,10031.0
2018-06-28 11:00:00,163.44,163.44,163.08,163.35,6700.0,143.3892,143.3892,143.0733,143.3102,6700.0
2018-06-28 11:10:00,163.38,163.39,162.92,163.24,18922.0,143.3365,143.3453,142.933,143.2137,18922.0
2018-06-28 11:20:00,163.12,163.54,162.96,163.33,9559.0,143.1084,143.4769,142.968,143.2927,9559.0
2018-06-28 11:30:00,163.45,164.3,163.35,164.27,14029.0,143.3979,144.1437,143.3102,144.1173,14029.0
2018-06-28 11:40:00,164.28,164.29,163.66,163.66,13276.0,144.1261,144.1349,143.5822,143.5822,13276.0
2018-06-28 11:50:00,163.7,164.07,163.52,164.06,14995.0,143.6173,143.9419,143.4593,143.9331,14995.0
2018-06-28 12:00:00,164.07,164.13,163.84,163.86,7252.0,143.9419,143.9945,143.7401,143.7576,7252.0
2018-06-28 12:10:00,163.77,163.93,163.66,163.66,5559.0,143.6787,143.819,143.5822,143.5822,5559.0
2018-06-28 12:20:00,163.79,163.79,163.45,163.67,6318.0,143.6962,143.6962,143.3979,143.5909,6318.0
2018-06-28 12:30:00,163.65,163.65,162.98,163.14,13838.0,143.5734,143.5734,142.9856,143.126,13838.0
2018-06-28 12:40:00,163.04,163.31,163.0,163.0,16285.0,143.0382,143.2751,143.0031,143.0031,16285.0
2018-06-28 12:50:00,162.99,163.55,162.89,163.43,24104.0,142.9944,143.4857,142.9066,143.3804,24104.0
2018-06-28 13:00:00,163.35,163.48,163.16,163.29,8192.0,143.3102,143.4243,143.1435,143.2576,8192.0
2018-06-28 13:10:00,163.31,163.5,163.16,163.26,15458.0,143.2751,143.4418,143.1435,143.2312,15458.0
2018-06-28 13:20:00,163.34,163.5,163.31,163.41,17826.0,143.3014,143.4418,143.2751,143.3628,17826.0
2018-06-28 13:30:00,163.49,163.71,163.36,163.47,30339.0,143.433,143.626,143.319,143.4155,30339.0
2018-06-28 13:40:00,163.53,163.67,163.24,163.3,14989.0,143.4681,143.5909,143.2137,143.2663,14989.0
2018-06-28 13:50:00,163.27,163.73,163.27,163.66,6072.0,143.24,143.6436,143.24,143.5822,6072.0
2018-06-28 14:00:00,163.66,163.74,163.54,163.68,5900.0,143.5822,143.6524,143.4769,143.5997,5900.0
2018-06-28 14:10:00,163.65,163.71,163.51,163.7,6499.0,143.5734,143.626,143.4506,143.6173,6499.0
2018-06-28 14:20:00,163.74,164.02,163.74,163.91,11480.0,143.6524,143.898,143.6524,143.8015,11480.0
2018-06-28 14:30:00,163.91,163.94,163.74,163.85,30446.0,143.8015,143.8278,143.6524,143.7489,30446.0
2018-06-28 14:40:00,163.87,164.35,163.83,164.21,25334.0,143.7664,144.1875,143.7313,144.0647,25334.0
2018-06-28 14:50:00,164.17,164.67,164.17,164.67,15695.0,144.0296,144.4683,144.0296,144.4683,15695.0
2018-06-28 15:00:00,164.63,165.21,164.54,165.03,26611.0,144.4332,144.942,144.3542,144.7841,26611.0
2018-06-28 15:10:00,165.06,165.44,165.02,165.28,29515.0,144.8104,145.1438,144.7753,145.0034,29515.0
2018-06-28 15:20:00,165.33,165.67,165.32,165.4,42496.0,145.0473,145.3456,145.0385,145.1087,42496.0
2018-06-28 15:30:00,165.41,165.42,164.86,165.01,22020.0,145.1175,145.1263,144.635,144.7665,22020.0
2018-06-28 15:40:00,165.01,165.14,164.91,165.1,31649.0,144.7665,144.8806,144.6788,144.8455,31649.0
2018-06-28 15:50:00,165.03,165.03,164.52,164.75,78468.0,144.7841,144.7841,144.3367,144.5384,78468.0
2018-06-29 09:30:00,165.74,166.37,165.36,166.15,27346.0,145.407,145.9597,145.0736,145.7667,27346.0
2018-06-29 09:40:00,166.24,166.74,166.11,166.61,29396.0,145.8457,146.2843,145.7316,146.1703,29396.0
2018-06-29 09:50:00,166.77,167.08,166.42,166.74,20115.0,146.3106,146.5826,146.0036,146.2843,20115.0
2018-06-29 10:00:00,166.82,167.49,166.69,167.26,31812.0,146.3545,146.9423,146.2404,146.7405,31812.0
2018-06-29 10:10:00,167.48,167.94,167.33,167.81,30676.0,146.9335,147.3371,146.8019,147.223,30676.0
2018-06-29 10:20:00,167.77,167.84,166.98,167.03,18127.0,147.188,147.2494,146.4949,146.5387,18127.0
2018-06-29 10:30:00,166.98,166.98,166.68,166.94,20669.0,146.4949,146.4949,146.2317,146.4598,20669.0
2018-06-29 10:40:00,166.92,167.6,166.9,167.44,11634.0,146.4422,147.0388,146.4247,146.8984,11634.0
2018-06-29 10:50:00,167.41,167.94,167.29,167.62,24054.0,146.8721,147.3371,146.7668,147.0564,24054.0
2018-06-29 11:00:00,167.69,168.0,167.55,167.7,9129.0,147.1178,147.3897,146.9949,147.1265,9129.0
2018-06-29 11:10:00,167.65,167.83,167.37,167.39,25144.0,147.0827,147.2406,146.837,146.8546,25144.0
2018-06-29 11:20:00,167.37,167.92,167.35,167.68,22909.0,146.837,147.3196,146.8195,147.109,22909.0
2018-06-29 11:30:00,167.69,167.74,167.42,167.58,15642.0,147.1178,147.1616,146.8809,147.0213,15642.0
2018-06-29 11:40:00,167.58,167.79,167.57,167.75,15785.0,147.0213,147.2055,147.0125,147.1704,15785.0
2018-06-29 11:50:00,167.83,167.86,167.32,167.34,18085.0,147.2406,147.2669,146.7932,146.8107,18085.0
2018-06-29 12:00:00,167.34,167.94,167.33,167.82,15392.0,146.8107,147.3371,146.8019,147.2318,15392.0
2018-06-29 12:10:00,167.88,167.92,167.76,167.81,14292.0,147.2845,147.3196,147.1792,147.223,14292.0
2018-06-29 12:20:00,167.82,167.89,167.63,167.69,13401.0,147.2318,147.2932,147.0651,147.1178,13401.0
2018-06-29 12:30:00,167.67,167.71,167.4,167.48,13596.0,147.1002,147.1353,146.8633,146.9335,13596.0
2018-06-29 12:40:00,167.5,167.68,167.38,167.44,14591.0,146.9511,147.109,146.8458,146.8984,14591.0
2018-06-29 12:50:00,167.38,167.43,167.23,167.39,17883.0,146.8458,146.8897,146.7142,146.8546,17883.0
2018-06-29 13:00:00,167.38,167.88,167.37,167.83,16063.0,146.8458,147.2845,146.837,147.2406,16063.0
2018-06-29 13:10:00,167.86,167.86,167.63,167.63,9862.0,147.2669,147.2669,147.0651,147.0651,9862.0
2018-06-29 13:20:00,167.6,167.66,167.51,167.61,18342.0,147.0388,147.0914,146.9598,147.0476,18342.0
2018-06-29 13:30:00,167.55,167.7,167.51,167.68,19348.0,146.9949,147.1265,146.9598,147.109,19348.0
2018-06-29 13:40:00,167.76,168.07,167.75,168.0,15228.0,147.1792,147.4511,147.1704,147.3897,15228.0
2018-06-29 13:50:00,168.0,168.09,167.85,168.03,18043.0,147.3897,147.4687,147.2581,147.4161,18043.0
2018-06-29 14:00:00,168.0,168.06,167.63,167.81,18618.0,147.3897,147.4424,147.0651,147.223,18618.0
2018-06-29 14:10:00,167.83,167.87,167.64,167.67,18914.0,147.2406,147.2757,147.0739,147.1002,18914.0
2018-06-29 14:20:00,167.68,168.07,167.63,168.05,16786.0,147.109,147.4511,147.0651,147.4336,16786.0
2018-06-29 14:30:00,167.99,168.02,167.56,167.71,22174.0,147.381,147.4073,147.0037,147.1353,22174.0
2018-06-29 14:40:00,167.75,167.77,167.48,167.49,16856.0,147.1704,147.188,146.9335,146.9423,16856.0
2018-06-29 14:50:00,167.44,167.89,167.44,167.86,16049.0,146.8984,147.2932,146.8984,147.2669,16049.0
2018-06-29 15:00:00,167.85,168.02,167.65,167.68,21551.0,147.2581,147.4073,147.0827,147.109,21551.0
2018-06-29 15:10:00,167.64,167.68,166.95,166.99,27425.0,147.0739,147.109,146.4686,146.5036,27425.0
2018-06-29 15:20:00,167.0,167.6,167.0,167.25,35204.0,146.5124,147.0388,146.5124,146.7317,35204.0
2018-06-29 15:30:00,167.23,167.27,166.95,166.99,32779.0,146.7142,146.7493,146.4686,146.5036,32779.0
2018-06-29 15:40:00,167.0,167.18,166.86,166.87,68024.0,146.5124,146.6703,146.3896,146.3984,68024.0
2018-06-29 15:50:00,166.85,166.87,166.15,166.23,101007.0,146.3808,146.3984,145.7667,145.8369,101007.0
2018-07-02 09:30:00,164.24,165.23,164.0,164.94,44984.0,144.091,144.9596,143.8805,144.7051,44984.0
2018-07-02 09:40:00,164.93,165.01,164.28,164.59,28175.0,144.6964,144.7665,144.1261,144.3981,28175.0
2018-07-02 09:50:00,164.47,165.74,164.32,165.42,29575.0,144.2928,145.407,144.1612,145.1263,29575.0
2018-07-02 10:00:00,165.33,165.49,165.04,165.25,15369.0,145.0473,145.1877,144.7929,144.9771,15369.0
2018-07-02 10:10:00,165.2,165.2,164.91,165.07,32518.0,144.9332,144.9332,144.6788,144.8192,32518.0
2018-07-02 10:20:00,165.12,165.77,165.11,165.49,13026.0,144.8631,145.4333,144.8543,145.1877,13026.0
2018-07-02 10:30:00,165.53,165.89,165.45,165.86,18473.0,145.2228,145.5386,145.1526,145.5123,18473.0
2018-07-02 10:40:00,165.84,165.94,165.57,165.63,38038.0,145.4947,145.5825,145.2578,145.3105,38038.0
2018-07-02 10:50:00,165.62,165.94,165.45,165.64,39020.0,145.3017,145.5825,145.1526,145.3193,39020.0
2018-07-02 11:00:00,165.64,166.78,165.63,166.31,28902.0,145.3193,146.3194,145.3105,145.9071,28902.0
2018-07-02 11:10:00,166.37,166.45,166.06,166.24,14930.0,145.9597,146.0299,145.6877,145.8457,14930.0
2018-07-02 11:20:00,166.24,166.39,166.17,166.19,11180.0,145.8457,145.9773,145.7842,145.8018,11180.0
2018-07-02 11:30:00,166.22,166.23,165.81,166.01,13762.0,145.8281,145.8369,145.4684,145.6439,13762.0
2018-07-02 11:40:00,166.06,166.26,165.89,166.2,6862.0,145.6877,145.8632,145.5386,145.8106,6862.0
2018-07-02 11:50:00,166.17,166.52,166.15,166.39,6731.0,145.7842,146.0913,145.7667,145.9773,6731.0
2018-07-02 12:00:00,166.38,166.46,165.76,166.01,9190.0,145.9685,146.0387,145.4245,145.6439,9190.0
2018-07-02 12:10:00,166.03,166.11,165.85,166.1,11443.0,145.6614,145.7316,145.5035,145.7228,11443.0
2018-07-02 12:20:00,166.2,166.39,166.2,166.39,9511.0,145.8106,145.9773,145.8106,145.9773,9511.0
2018-07-02 12:30:00,166.39,166.54,166.31,166.51,8270.0,145.9773,146.1088,145.9071,146.0825,8270.0
2018-07-02 12:40:00,166.5,166.87,166.38,166.87,8700.0,146.0738,146.3984,145.9685,146.3984,8700.0
2018-07-02 12:50:00,166.88,166.9,166.46,166.46,10878.0,146.4071,146.4247,146.0387,146.0387,10878.0
2018-07-02 13:00:00,166.48,166.63,166.28,166.37,8547.0,146.0562,146.1878,145.8807,145.9597,8547.0
2018-07-02 13:10:00,166.38,166.39,166.07,166.34,10096.0,145.9685,145.9773,145.6965,145.9334,10096.0
2018-07-02 13:20:00,166.36,166.39,166.19,166.23,7588.0,145.9509,145.9773,145.8018,145.8369,7588.0
2018-07-02 13:30:00,166.19,166.52,166.04,166.51,7735.0,145.8018,146.0913,145.6702,146.0825,7735.0
2018-07-02 13:40:00,166.51,166.83,166.44,166.82,10531.0,146.0825,146.3633,146.0211,146.3545,10531.0
2018-07-02 13:50:00,166.77,166.92,166.66,166.67,12271.0,146.3106,146.4422,146.2141,146.2229,12271.0
2018-07-02 14:00:00,166.69,166.83,166.57,166.74,9375.0,146.2404,146.3633,146.1352,146.2843,9375.0
2018-07-02 14:10:00,166.7,167.21,166.57,167.21,13758.0,146.2492,146.6967,146.1352,146.6967,13758.0
2018-07-02 14:20:00,167.2,167.24,167.07,167.21,12715.0,146.6879,146.723,146.5738,146.6967,12715.0
2018-07-02 14:30:00,167.25,167.33,166.8,166.8,12188.0,146.7317,146.8019,146.337,146.337,12188.0
2018-07-02 14:40:00,166.77,166.97,166.72,166.85,12937.0,146.3106,146.4861,146.2668,146.3808,12937.0
2018-07-02 14:50:00,166.88,166.93,166.57,166.6,20077.0,146.4071,146.451,146.1352,146.1615,20077.0
2018-07-02 15:00:00,166.58,166.7,166.38,166.59,16074.0,146.1439,146.2492,145.9685,146.1527,16074.0
2018-07-02 15:10:00,166.63,166.87,166.62,166.87,21416.0,146.1878,146.3984,146.179,146.3984,21416.0
2018-07-02 15:20:00,166.87,167.39,166.86,167.24,35811.0,146.3984,146.8546,146.3896,146.723,35811.0
2018-07-02 15:30:00,167.24,167.35,167.03,167.35,48316.0,146.723,146.8195,146.5387,146.8195,48316.0
2018-07-02 15:40:00,167.33,167.44,167.03,167.31,38341.0,146.8019,146.8984,146.5387,146.7844,38341.0
2018-07-02 15:50:00,167.33,167.88,167.33,167.66,115315.0,146.8019,147.2845,146.8019,147.0914,115315.0
2018-07-03 09:30:00,169.47,169.96,167.52,168.87,143018.0,148.6794,149.1093,146.9686,148.153,143018.0
2018-07-03 09:40:00,168.94,170.61,168.67,169.25,158636.0,148.2144,149.6795,147.9775,148.4864,158636.0
2018-07-03 09:50:00,169.22,169.3,168.1,168.65,99818.0,148.4601,148.5303,147.4775,147.96,99818.0
2018-07-03 10:00:00,168.81,169.7,168.39,169.27,111680.0,148.1004,148.8812,147.7319,148.5039,111680.0
2018-07-03 10:10:00,169.28,169.5,168.54,168.84,122144.0,148.5127,148.7057,147.8635,148.1267,122144.0
2018-07-03 10:20:00,168.8,169.15,168.21,168.99,91452.0,148.0916,148.3987,147.574,148.2583,91452.0
2018-07-03 10:30:00,168.93,168.98,168.06,168.12,64682.0,148.2056,148.2495,147.4424,147.495,64682.0
2018-07-03 10:40:00,168.13,168.56,167.64,168.1,64325.0,147.5038,147.881,147.0739,147.4775,64325.0
2018-07-03 10:50:00,167.99,168.73,167.92,168.21,82077.0,147.381,148.0302,147.3196,147.574,82077.0
2018-07-03 11:00:00,168.22,169.02,167.94,168.08,92026.0,147.5827,148.2846,147.3371,147.4599,92026.0
2018-07-03 11:10:00,168.04,168.15,167.54,167.91,38761.0,147.4248,147.5213,146.9862,147.3108,38761.0
2018-07-03 11:20:00,167.91,169.19,167.49,168.19,58418.0,147.3108,148.4337,146.9423,147.5564,58418.0
2018-07-03 11:30:00,168.19,168.61,168.03,168.1,39457.0,147.5564,147.9249,147.4161,147.4775,39457.0
2018-07-03 11:40:00,168.23,168.95,168.1,168.95,44597.0,147.5915,148.2232,147.4775,148.2232,44597.0
2018-07-03 11:50:00,168.95,169.19,168.22,168.76,74008.0,148.2232,148.4337,147.5827,148.0565,74008.0
2018-07-03 12:00:00,168.68,168.68,168.24,168.33,44989.0,147.9863,147.9863,147.6003,147.6793,44989.0
2018-07-03 12:10:00,168.29,168.5,168.21,168.48,115385.0,147.6442,147.8284,147.574,147.8108,115385.0
2018-07-03 12:20:00,168.48,168.48,167.55,168.08,113575.0,147.8108,147.8108,146.9949,147.4599,113575.0
2018-07-03 12:30:00,168.02,168.09,167.84,167.97,112810.0,147.4073,147.4687,147.2494,147.3634,112810.0
2018-07-03 12:40:00,167.97,168.05,166.52,167.03,186259.0,147.3634,147.4336,146.0913,146.5387,186259.0
2018-07-03 12:50:00,166.99,167.31,166.6,167.23,218479.0,146.5036,146.7844,146.1615,146.7142,218479.0
2018-07-05 09:30:00,169.05,169.47,167.98,168.06,33713.0,148.3109,148.6794,147.3722,147.4424,33713.0
2018-07-05 09:40:00,167.92,168.16,167.21,167.83,33715.0,147.3196,147.5301,146.6967,147.2406,33715.0
2018-07-05 09:50:00,167.83,168.72,167.63,168.51,40920.0,147.2406,148.0214,147.0651,147.8372,40920.0
2018-07-05 10:00:00,168.55,169.32,168.55,169.21,40609.0,147.8723,148.5478,147.8723,148.4513,40609.0
2018-07-05 10:10:00,169.19,169.21,168.7,168.87,17365.0,148.4337,148.4513,148.0039,148.153,17365.0
2018-07-05 10:20:00,168.87,169.44,168.73,168.87,38720.0,148.153,148.6531,148.0302,148.153,38720.0
2018-07-05 10:30:00,168.87,169.41,168.86,168.95,28910.0,148.153,148.6268,148.1442,148.2232,28910.0
2018-07-05 10:40:00,169.0,169.1,168.71,168.94,25280.0,148.2671,148.3548,148.0126,148.2144,25280.0
2018-07-05 10:50:00,168.93,168.93,168.29,168.3,60920.0,148.2056,148.2056,147.6442,147.6529,60920.0
2018-07-05 11:00:00,168.24,168.56,168.02,168.53,43555.0,147.6003,147.881,147.4073,147.8547,43555.0
2018-07-05 11:10:00,168.52,168.71,168.45,168.64,40296.0,147.8459,148.0126,147.7845,147.9512,40296.0
2018-07-05 11:20:00,168.67,169.15,168.67,169.09,32218.0,147.9775,148.3987,147.9775,148.346,32218.0
2018-07-05 11:30:00,169.04,169.51,169.04,169.48,41042.0,148.3021,148.7145,148.3021,148.6882,41042.0
2018-07-05 11:40:00,169.47,169.73,168.84,169.1,63015.0,148.6794,148.9075,148.1267,148.3548,63015.0
2018-07-05 11:50:00,169.09,169.17,168.68,168.91,19671.0,148.346,148.4162,147.9863,148.1881,19671.0
2018-07-05 12:00:00,168.91,169.12,168.6,168.89,56693.0,148.1881,148.3723,147.9161,148.1706,56693.0
2018-07-05 12:10:00,168.88,168.93,168.51,168.81,45458.0,148.1618,148.2056,147.8372,148.1004,45458.0
2018-07-05 12:20:00,168.8,169.11,168.71,169.11,68720.0,148.0916,148.3636,148.0126,148.3636,68720.0
2018-07-05 12:30:00,169.05,169.14,168.78,168.78,28043.0,148.3109,148.3899,148.074,148.074,28043.0
2018-07-05 12:40:00,168.86,169.04,168.78,168.78,11078.0,148.1442,148.3021,148.074,148.074,11078.0
2018-07-05 12:50:00,168.73,168.8,168.52,168.76,10816.0,148.0302,148.0916,147.8459,148.0565,10816.0
2018-07-05 13:00:00,168.72,169.13,168.7,169.1,13045.0,148.0214,148.3811,148.0039,148.3548,13045.0
2018-07-05 13:10:00,169.1,169.35,169.06,169.35,7715.0,148.3548,148.5741,148.3197,148.5741,7715.0
2018-07-05 13:20:00,169.35,169.41,169.24,169.36,12771.0,148.5741,148.6268,148.4776,148.5829,12771.0
2018-07-05 13:30:00,169.31,169.31,168.7,169.05,15895.0,148.539,148.539,148.0039,148.3109,15895.0
2018-07-05 13:40:00,169.17,169.18,168.93,169.08,19279.0,148.4162,148.425,148.2056,148.3372,19279.0
2018-07-05 13:50:00,169.09,169.14,168.92,169.07,11255.0,148.346,148.3899,148.1969,148.3285,11255.0
2018-07-05 14:00:00,169.1,169.35,168.65,168.69,19147.0,148.3548,148.5741,147.96,147.9951,19147.0
2018-07-05 14:10:00,168.66,169.03,168.53,168.88,33494.0,147.9688,148.2934,147.8547,148.1618,33494.0
2018-07-05 14:20:00,168.99,169.24,168.76,169.11,15677.0,148.2583,148.4776,148.0565,148.3636,15677.0
2018-07-05 14:30:00,169.1,169.27,168.95,169.01,15477.0,148.3548,148.5039,148.2232,148.2758,15477.0
2018-07-05 14:40:00,169.04,169.22,168.98,169.15,20732.0,148.3021,148.4601,148.2495,148.3987,20732.0
2018-07-05 14:50:00,169.15,169.31,169.1,169.26,16956.0,148.3987,148.539,148.3548,148.4952,16956.0
2018-07-05 15:00:00,169.26,169.6,169.22,169.44,24717.0,148.4952,148.7934,148.4601,148.6531,24717.0
2018-07-05 15:10:00,169.46,169.53,169.35,169.48,20108.0,148.6706,148.732,148.5741,148.6882,20108.0
2018-07-05 15:20:00,169.5,169.62,169.4,169.56,21797.0,148.7057,148.811,148.618,148.7584,21797.0
2018-07-05 15:30:00,169.55,169.61,169.42,169.56,28509.0,148.7496,148.8022,148.6355,148.7584,28509.0
2018-07-05 15:40:00,169.57,169.57,169.42,169.46,39633.0,148.7671,148.7671,148.6355,148.6706,39633.0
2018-07-05 15:50:00,169.45,169.63,169.38,169.63,110717.0,148.6618,148.8198,148.6004,148.8198,110717.0
2018-07-06 09:30:00,169.22,169.73,168.6,168.75,28367.0,148.4601,148.9075,147.9161,148.0477,28367.0
2018-07-06 09:40:00,168.74,169.14,168.67,168.77,41975.0,148.039,148.3899,147.9775,148.0653,41975.0
2018-07-06 09:50:00,168.76,169.5,168.69,169.42,21517.0,148.0565,148.7057,147.9951,148.6355,21517.0
2018-07-06 10:00:00,169.35,169.4,169.08,169.22,15518.0,148.5741,148.618,148.3372,148.4601,15518.0
2018-07-06 10:10:00,169.24,169.34,169.05,169.17,12465.0,148.4776,148.5653,148.3109,148.4162,12465.0
2018-07-06 10:20:00,169.12,169.62,169.11,169.62,14257.0,148.3723,148.811,148.3636,148.811,14257.0
2018-07-06 10:30:00,169.61,169.83,169.53,169.73,17031.0,148.8022,148.9952,148.732,148.9075,17031.0
2018-07-06 10:40:00,169.69,169.97,169.55,169.88,20764.0,148.8724,149.1181,148.7496,149.0391,20764.0
2018-07-06 10:50:00,169.87,169.9,169.43,169.47,13299.0,149.0303,149.0566,148.6443,148.6794,13299.0
2018-07-06 11:00:00,169.5,169.88,169.36,169.86,15297.0,148.7057,149.0391,148.5829,149.0216,15297.0
2018-07-06 11:10:00,169.86,170.05,169.66,169.85,13449.0,149.0216,149.1882,148.8461,149.0128,13449.0
2018-07-06 11:20:00,169.78,169.84,169.62,169.73,11460.0,148.9514,149.004,148.811,148.9075,11460.0
2018-07-06 11:30:00,169.72,170.03,169.53,170.03,11595.0,148.8987,149.1707,148.732,149.1707,11595.0
2018-07-06 11:40:00,169.94,170.17,169.93,170.08,12706.0,149.0917,149.2935,149.083,149.2146,12706.0
2018-07-06 11:50:00,170.04,170.06,169.56,169.69,17426.0,149.1795,149.197,148.7584,148.8724,17426.0
2018-07-06 12:00:00,169.74,170.11,169.7,170.05,21252.0,148.9163,149.2409,148.8812,149.1882,21252.0
2018-07-06 12:10:00,170.11,170.11,169.91,169.99,12017.0,149.2409,149.2409,149.0654,149.1356,12017.0
2018-07-06 12:20:00,169.94,170.12,169.93,170.12,9918.0,149.0917,149.2497,149.083,149.2497,9918.0
2018-07-06 12:30:00,170.05,170.09,169.93,169.96,9284.0,149.1882,149.2233,149.083,149.1093,9284.0
2018-07-06 12:40:00,169.93,169.97,169.8,169.84,11370.0,149.083,149.1181,148.9689,149.004,11370.0
2018-07-06 12:50:00,169.89,169.91,169.6,169.76,8881.0,149.0479,149.0654,148.7934,148.9338,8881.0
2018-07-06 13:00:00,169.76,170.02,169.76,169.99,7678.0,148.9338,149.1619,148.9338,149.1356,7678.0
2018-07-06 13:10:00,169.96,169.97,169.88,169.9,13037.0,149.1093,149.1181,149.0391,149.0566,13037.0
2018-07-06 13:20:00,169.92,169.92,169.75,169.83,7367.0,149.0742,149.0742,148.925,148.9952,7367.0
2018-07-06 13:30:00,169.85,169.87,169.71,169.71,8372.0,149.0128,149.0303,148.89,148.89,8372.0
2018-07-06 13:40:00,169.75,169.76,169.5,169.6,27976.0,148.925,148.9338,148.7057,148.7934,27976.0
2018-07-06 13:50:00,169.64,169.81,169.64,169.8,8403.0,148.8285,148.9777,148.8285,148.9689,8403.0
2018-07-06 14:00:00,169.81,169.83,169.54,169.54,15102.0,148.9777,148.9952,148.7408,148.7408,15102.0
2018-07-06 14:10:00,169.53,169.59,169.5,169.55,21221.0,148.732,148.7847,148.7057,148.7496,21221.0
2018-07-06 14:20:00,169.57,169.75,169.56,169.73,9593.0,148.7671,148.925,148.7584,148.9075,9593.0
2018-07-06 14:30:00,169.71,169.72,169.32,169.32,17527.0,148.89,148.8987,148.5478,148.5478,17527.0
2018-07-06 14:40:00,169.32,169.53,169.32,169.4,61976.0,148.5478,148.732,148.5478,148.618,61976.0
2018-07-06 14:50:00,169.41,169.62,169.28,169.51,122892.0,148.6268,148.811,148.5127,148.7145,122892.0
2018-07-06 15:00:00,169.51,169.7,169.49,169.62,15878.0,148.7145,148.8812,148.6969,148.811,15878.0
2018-07-06 15:10:00,169.61,169.7,169.4,169.49,18595.0,148.8022,148.8812,148.618,148.6969,18595.0
2018-07-06 15:20:00,169.48,169.72,169.39,169.4,30638.0,148.6882,148.8987,148.6092,148.618,30638.0
2018-07-06 15:30:00,169.45,169.53,169.34,169.51,23953.0,148.6618,148.732,148.5653,148.7145,23953.0
2018-07-06 15:40:00,169.5,169.51,169.12,169.24,49450.0,148.7057,148.7145,148.3723,148.4776,49450.0
2018-07-06 15:50:00,169.22,169.54,169.15,169.24,169810.0,148.4601,148.7408,148.3987,148.4776,169810.0
2018-07-09 09:30:00,169.97,170.94,169.78,170.84,39764.0,149.1181,149.9691,148.9514,149.8813,39764.0
2018-07-09 09:40:00,170.85,170.99,170.45,170.96,20838.0,149.8901,150.0129,149.5392,149.9866,20838.0
2018-07-09 09:50:00,170.94,171.18,170.61,170.62,35092.0,149.9691,150.1796,149.6795,149.6883,35092.0
2018-07-09 10:00:00,170.63,170.85,170.48,170.55,22792.0,149.6971,149.8901,149.5655,149.6269,22792.0
2018-07-09 10:10:00,170.58,170.77,170.53,170.77,50498.0,149.6532,149.8199,149.6094,149.8199,50498.0
2018-07-09 10:20:00,170.72,171.17,170.54,170.85,49680.0,149.776,150.1708,149.6181,149.8901,49680.0
2018-07-09 10:30:00,170.87,171.22,170.83,171.07,79136.0,149.9076,150.2147,149.8726,150.0831,79136.0
2018-07-09 10:40:00,171.14,171.48,171.04,171.35,41333.0,150.1445,150.4428,150.0568,150.3288,41333.0
2018-07-09 10:50:00,171.27,171.41,171.12,171.32,17685.0,150.2586,150.3814,150.127,150.3024,17685.0
2018-07-09 11:00:00,171.38,171.52,171.22,171.22,9211.0,150.3551,150.4779,150.2147,150.2147,9211.0
2018-07-09 11:10:00,171.3,171.36,171.18,171.19,13544.0,150.2849,150.3375,150.1796,150.1884,13544.0
2018-07-09 11:20:00,171.2,171.24,170.84,170.89,15961.0,150.1972,150.2323,149.8813,149.9252,15961.0
2018-07-09 11:30:00,170.83,171.05,170.75,170.89,9104.0,149.8726,150.0656,149.8024,149.9252,9104.0
2018-07-09 11:40:00,170.95,171.06,170.94,170.97,8716.0,149.9778,150.0743,149.9691,149.9954,8716.0
2018-07-09 11:50:00,170.97,171.02,170.84,170.94,29628.0,149.9954,150.0392,149.8813,149.9691,29628.0
2018-07-09 12:00:00,170.94,171.38,170.9,171.38,21180.0,149.9691,150.3551,149.934,150.3551,21180.0
2018-07-09 12:10:00,171.36,171.43,170.92,171.0,39545.0,150.3375,150.3989,149.9515,150.0217,39545.0
2018-07-09 12:20:00,171.02,171.41,170.88,171.18,40295.0,150.0392,150.3814,149.9164,150.1796,40295.0
2018-07-09 12:30:00,171.22,171.25,171.08,171.11,5473.0,150.2147,150.241,150.0919,150.1182,5473.0
2018-07-09 12:40:00,171.13,171.15,171.0,171.03,8994.0,150.1357,150.1533,150.0217,150.048,8994.0
2018-07-09 12:50:00,171.04,171.05,170.77,170.83,10335.0,150.0568,150.0656,149.8199,149.8726,10335.0
2018-07-09 13:00:00,170.84,171.08,170.68,170.8,17553.0,149.8813,150.0919,149.741,149.8462,17553.0
2018-07-09 13:10:00,170.8,170.91,170.69,170.7,23367.0,149.8462,149.9427,149.7497,149.7585,23367.0
2018-07-09 13:20:00,170.71,170.89,170.65,170.75,38588.0,149.7673,149.9252,149.7146,149.8024,38588.0
2018-07-09 13:30:00,170.74,170.82,170.68,170.68,56656.0,149.7936,149.8638,149.741,149.741,56656.0
2018-07-09 13:40:00,170.66,171.02,170.59,171.02,42730.0,149.7234,150.0392,149.662,150.0392,42730.0
2018-07-09 13:50:00,171.01,171.07,170.93,171.06,14477.0,150.0305,150.0831,149.9603,150.0743,14477.0
2018-07-09 14:00:00,171.1,171.11,170.88,170.91,12758.0,150.1094,150.1182,149.9164,149.9427,12758.0
2018-07-09 14:10:00,170.91,171.11,170.83,171.08,4926.0,149.9427,150.1182,149.8726,150.0919,4926.0
2018-07-09 14:20:00,171.09,171.15,170.95,171.0,20427.0,150.1007,150.1533,149.9778,150.0217,20427.0
2018-07-09 14:30:00,170.98,171.06,170.96,171.05,19583.0,150.0041,150.0743,149.9866,150.0656,19583.0
2018-07-09 14:40:00,171.05,171.11,170.95,170.97,50572.0,150.0656,150.1182,149.9778,149.9954,50572.0
2018-07-09 14:50:00,171.0,171.07,170.95,170.98,34095.0,150.0217,150.0831,149.9778,150.0041,34095.0
2018-07-09 15:00:00,171.0,171.04,170.92,171.0,26030.0,150.0217,150.0568,149.9515,150.0217,26030.0
2018-07-09 15:10:00,170.97,171.32,170.97,171.29,43418.0,149.9954,150.3024,149.9954,150.2761,43418.0
2018-07-09 15:20:00,171.27,171.28,171.06,171.18,23960.0,150.2586,150.2673,150.0743,150.1796,23960.0
2018-07-09 15:30:00,171.17,171.31,171.12,171.22,37819.0,150.1708,150.2937,150.127,150.2147,37819.0
2018-07-09 15:40:00,171.22,171.34,171.16,171.25,46285.0,150.2147,150.32,150.1621,150.241,46285.0
2018-07-09 15:50:00,171.23,171.26,170.98,171.14,123966.0,150.2235,150.2498,150.0041,150.1445,123966.0
2018-07-10 09:30:00,171.56,171.83,171.22,171.36,29404.0,150.513,150.7499,150.2147,150.3375,29404.0
2018-07-10 09:40:00,171.3,171.35,170.93,170.93,45854.0,150.2849,150.3288,149.9603,149.9603,45854.0
2018-07-10 09:50:00,170.98,171.4,170.72,171.33,95486.0,150.0041,150.3726,149.776,150.3112,95486.0
2018-07-10 10:00:00,171.3,171.52,170.96,171.32,54206.0,150.2849,150.4779,149.9866,150.3024,54206.0
2018-07-10 10:10:00,171.31,171.54,171.29,171.45,23159.0,150.2937,150.4954,150.2761,150.4165,23159.0
2018-07-10 10:20:00,171.45,171.73,171.27,171.28,26081.0,150.4165,150.6621,150.2586,150.2673,26081.0
2018-07-10 10:30:00,171.28,171.7,171.16,171.62,26088.0,150.2673,150.6358,150.1621,150.5656,26088.0
2018-07-10 10:40:00,171.62,171.7,171.45,171.52,35371.0,150.5656,150.6358,150.4165,150.4779,35371.0
2018-07-10 10:50:00,171.55,171.59,171.41,171.47,21660.0,150.5042,150.5393,150.3814,150.434,21660.0
2018-07-10 11:00:00,171.49,171.55,171.34,171.51,13469.0,150.4516,150.5042,150.32,150.4691,13469.0
2018-07-10 11:10:00,171.49,171.49,171.24,171.35,8094.0,150.4516,150.4516,150.2323,150.3288,8094.0
2018-07-10 11:20:00,171.28,171.39,171.13,171.27,11155.0,150.2673,150.3639,150.1357,150.2586,11155.0
2018-07-10 11:30:00,171.23,171.55,171.2,171.39,11594.0,150.2235,150.5042,150.1972,150.3639,11594.0
2018-07-10 11:40:00,171.42,171.61,171.42,171.5,7881.0,150.3902,150.5569,150.3902,150.4604,7881.0
2018-07-10 11:50:00,171.5,171.55,171.35,171.43,12732.0,150.4604,150.5042,150.3288,150.3989,12732.0
2018-07-10 12:00:00,171.47,171.47,171.26,171.3,7644.0,150.434,150.434,150.2498,150.2849,7644.0
2018-07-10 12:10:00,171.36,171.43,171.31,171.34,6869.0,150.3375,150.3989,150.2937,150.32,6869.0
2018-07-10 12:20:00,171.39,171.54,171.17,171.43,51468.0,150.3639,150.4954,150.1708,150.3989,51468.0
2018-07-10 12:30:00,171.44,171.51,171.36,171.42,19165.0,150.4077,150.4691,150.3375,150.3902,19165.0
2018-07-10 12:40:00,171.42,171.45,171.32,171.34,13826.0,150.3902,150.4165,150.3024,150.32,13826.0
2018-07-10 12:50:00,171.32,171.51,171.32,171.39,21224.0,150.3024,150.4691,150.3024,150.3639,21224.0
2018-07-10 13:00:00,171.36,171.44,171.32,171.35,6437.0,150.3375,150.4077,150.3024,150.3288,6437.0
2018-07-10 13:10:00,171.31,171.45,171.21,171.28,10070.0,150.2937,150.4165,150.2059,150.2673,10070.0
2018-07-10 13:20:00,171.28,171.32,171.18,171.23,39160.0,150.2673,150.3024,150.1796,150.2235,39160.0
2018-07-10 13:30:00,171.22,171.23,170.9,170.94,50562.0,150.2147,150.2235,149.934,149.9691,50562.0
2018-07-10 13:40:00,170.95,171.03,170.92,170.95,42817.0,149.9778,150.048,149.9515,149.9778,42817.0
2018-07-10 13:50:00,170.94,171.15,170.87,171.1,14051.0,149.9691,150.1533,149.9076,150.1094,14051.0
2018-07-10 14:00:00,171.18,171.28,171.15,171.26,15186.0,150.1796,150.2673,150.1533,150.2498,15186.0
2018-07-10 14:10:00,171.31,171.32,171.17,171.17,12859.0,150.2937,150.3024,150.1708,150.1708,12859.0
2018-07-10 14:20:00,171.21,171.23,171.07,171.07,51934.0,150.2059,150.2235,150.0831,150.0831,51934.0
2018-07-10 14:30:00,171.09,171.51,171.09,171.5,20603.0,150.1007,150.4691,150.1007,150.4604,20603.0
2018-07-10 14:40:00,171.47,171.57,171.41,171.49,45418.0,150.434,150.5218,150.3814,150.4516,45418.0
2018-07-10 14:50:00,171.5,171.54,171.37,171.44,26904.0,150.4604,150.4954,150.3463,150.4077,26904.0
2018-07-10 15:00:00,171.45,171.54,171.4,171.52,18933.0,150.4165,150.4954,150.3726,150.4779,18933.0
2018-07-10 15:10:00,171.52,171.64,171.49,171.5,45185.0,150.4779,150.5832,150.4516,150.4604,45185.0
2018-07-10 15:20:00,171.48,171.56,171.45,171.49,23973.0,150.4428,150.513,150.4165,150.4516,23973.0
2018-07-10 15:30:00,171.5,171.93,171.44,171.86,45232.0,150.4604,150.8376,150.4077,150.7762,45232.0
2018-07-10 15:40:00,171.84,171.89,171.49,171.51,22121.0,150.7586,150.8025,150.4516,150.4691,22121.0
2018-07-10 15:50:00,171.55,171.65,171.37,171.39,110626.0,150.5042,150.592,150.3463,150.3639,110626.0
2018-07-11 09:30:00,169.44,169.85,168.18,169.24,17760.0,148.6531,149.0128,147.5477,148.4776,17760.0
2018-07-11 09:40:00,169.18,169.5,168.95,169.11,29785.0,148.425,148.7057,148.2232,148.3636,29785.0
2018-07-11 09:50:00,169.03,169.8,168.98,169.8,30836.0,148.2934,148.9689,148.2495,148.9689,30836.0
2018-07-11 10:00:00,169.8,169.91,169.46,169.5,14236.0,148.9689,149.0654,148.6706,148.7057,14236.0
2018-07-11 10:10:00,169.45,169.48,169.2,169.36,7729.0,148.6618,148.6882,148.4425,148.5829,7729.0
2018-07-11 10:20:00,169.36,169.62,169.36,169.6,16068.0,148.5829,148.811,148.5829,148.7934,16068.0
2018-07-11 10:30:00,169.62,169.8,169.47,169.47,33176.0,148.811,148.9689,148.6794,148.6794,33176.0
2018-07-11 10:40:00,169.51,169.52,169.18,169.22,16870.0,148.7145,148.7233,148.425,148.4601,16870.0
2018-07-11 10:50:00,169.18,169.25,168.96,169.06,22195.0,148.425,148.4864,148.232,148.3197,22195.0
2018-07-11 11:00:00,169.15,170.18,169.09,169.97,46977.0,148.3987,149.3023,148.346,149.1181,46977.0
2018-07-11 11:10:00,169.99,169.99,169.07,169.14,10300.0,149.1356,149.1356,148.3285,148.3899,10300.0
2018-07-11 11:20:00,169.17,169.17,168.67,168.74,9491.0,148.4162,148.4162,147.9775,148.039,9491.0
2018-07-11 11:30:00,168.67,168.67,168.16,168.32,19433.0,147.9775,147.9775,147.5301,147.6705,19433.0
2018-07-11 11:40:00,168.36,168.4,168.01,168.39,12282.0,147.7056,147.7407,147.3985,147.7319,12282.0
2018-07-11 11:50:00,168.41,168.45,168.21,168.29,4907.0,147.7494,147.7845,147.574,147.6442,4907.0
2018-07-11 12:00:00,168.17,168.84,168.14,168.76,4100.0,147.5389,148.1267,147.5126,148.0565,4100.0
2018-07-11 12:10:00,168.8,168.86,168.52,168.63,5592.0,148.0916,148.1442,147.8459,147.9424,5592.0
2018-07-11 12:20:00,168.57,168.69,168.41,168.41,3600.0,147.8898,147.9951,147.7494,147.7494,3600.0
2018-07-11 12:30:00,168.57,168.7,168.47,168.47,5684.0,147.8898,148.0039,147.8021,147.8021,5684.0
2018-07-11 12:40:00,168.51,168.54,168.25,168.37,7090.0,147.8372,147.8635,147.6091,147.7143,7090.0
2018-07-11 12:50:00,168.31,168.42,168.06,168.24,7475.0,147.6617,147.7582,147.4424,147.6003,7475.0
2018-07-11 13:00:00,168.22,168.32,168.13,168.21,5574.0,147.5827,147.6705,147.5038,147.574,5574.0
2018-07-11 13:10:00,168.14,168.18,168.0,168.06,6755.0,147.5126,147.5477,147.3897,147.4424,6755.0
2018-07-11 13:20:00,168.1,168.29,168.01,168.14,6946.0,147.4775,147.6442,147.3985,147.5126,6946.0
2018-07-11 13:30:00,168.22,168.32,168.06,168.12,6886.0,147.5827,147.6705,147.4424,147.495,6886.0
2018-07-11 13:40:00,168.12,168.17,167.96,167.98,9368.0,147.495,147.5389,147.3546,147.3722,9368.0
2018-07-11 13:50:00,167.94,167.95,167.74,167.78,7971.0,147.3371,147.3459,147.1616,147.1967,7971.0
2018-07-11 14:00:00,167.77,167.9,167.68,167.71,10375.0,147.188,147.302,147.109,147.1353,10375.0
2018-07-11 14:10:00,167.67,167.67,167.27,167.47,10336.0,147.1002,147.1002,146.7493,146.9248,10336.0
2018-07-11 14:20:00,167.42,167.93,167.42,167.92,13991.0,146.8809,147.3283,146.8809,147.3196,13991.0
2018-07-11 14:30:00,167.89,168.09,167.79,168.0,15728.0,147.2932,147.4687,147.2055,147.3897,15728.0
2018-07-11 14:40:00,168.0,168.01,167.64,167.66,13455.0,147.3897,147.3985,147.0739,147.0914,13455.0
2018-07-11 14:50:00,167.66,167.75,167.57,167.63,12189.0,147.0914,147.1704,147.0125,147.0651,12189.0
2018-07-11 15:00:00,167.57,167.75,167.49,167.71,23163.0,147.0125,147.1704,146.9423,147.1353,23163.0
2018-07-11 15:10:00,167.68,167.71,167.47,167.49,17136.0,147.109,147.1353,146.9248,146.9423,17136.0
2018-07-11 15:20:00,167.51,167.52,167.31,167.31,17563.0,146.9598,146.9686,146.7844,146.7844,17563.0
2018-07-11 15:30:00,167.34,167.71,167.31,167.55,23812.0,146.8107,147.1353,146.7844,146.9949,23812.0
2018-07-11 15:40:00,167.53,167.67,167.28,167.63,28023.0,146.9774,147.1002,146.7581,147.0651,28023.0
2018-07-11 15:50:00,167.61,167.62,167.21,167.29,67400.0,147.0476,147.0564,146.6967,146.7668,67400.0
2018-07-12 09:30:00,168.79,169.23,167.84,167.84,19426.0,148.0828,148.4688,147.2494,147.2494,19426.0
2018-07-12 09:40:00,167.99,168.0,166.9,166.97,8709.0,147.381,147.3897,146.4247,146.4861,8709.0
2018-07-12 09:50:00,166.97,168.0,166.97,168.0,44988.0,146.4861,147.3897,146.4861,147.3897,44988.0
2018-07-12 10:00:00,168.02,168.32,167.93,168.08,8064.0,147.4073,147.6705,147.3283,147.4599,8064.0
2018-07-12 10:10:00,168.18,168.22,167.99,168.03,13013.0,147.5477,147.5827,147.381,147.4161,13013.0
2018-07-12 10:20:00,168.04,168.57,168.03,168.38,28476.0,147.4248,147.8898,147.4161,147.7231,28476.0
2018-07-12 10:30:00,168.35,168.46,168.09,168.31,42533.0,147.6968,147.7933,147.4687,147.6617,42533.0
2018-07-12 10:40:00,168.3,168.31,167.92,167.92,12172.0,147.6529,147.6617,147.3196,147.3196,12172.0
2018-07-12 10:50:00,167.97,168.23,167.97,168.15,13428.0,147.3634,147.5915,147.3634,147.5213,13428.0
2018-07-12 11:00:00,168.21,168.76,168.14,168.76,47748.0,147.574,148.0565,147.5126,148.0565,47748.0
2018-07-12 11:10:00,168.74,168.83,168.28,168.28,7300.0,148.039,148.1179,147.6354,147.6354,7300.0
2018-07-12 11:20:00,168.25,168.37,168.15,168.27,24101.0,147.6091,147.7143,147.5213,147.6266,24101.0
2018-07-12 11:30:00,168.3,168.41,168.16,168.28,33877.0,147.6529,147.7494,147.5301,147.6354,33877.0
2018-07-12 11:40:00,168.3,168.7,168.24,168.47,24847.0,147.6529,148.0039,147.6003,147.8021,24847.0
2018-07-12 11:50:00,168.47,168.77,168.36,168.75,22048.0,147.8021,148.0653,147.7056,148.0477,22048.0
2018-07-12 12:00:00,168.82,168.92,168.69,168.69,6051.0,148.1091,148.1969,147.9951,147.9951,6051.0
2018-07-12 12:10:00,168.68,168.71,168.53,168.57,7524.0,147.9863,148.0126,147.8547,147.8898,7524.0
2018-07-12 12:20:00,168.57,168.92,168.56,168.91,8091.0,147.8898,148.1969,147.881,148.1881,8091.0
2018-07-12 12:30:00,168.92,169.17,168.9,168.97,4477.0,148.1969,148.4162,148.1793,148.2407,4477.0
2018-07-12 12:40:00,168.91,168.91,168.55,168.64,6900.0,148.1881,148.1881,147.8723,147.9512,6900.0
2018-07-12 12:50:00,168.63,168.81,168.53,168.76,5812.0,147.9424,148.1004,147.8547,148.0565,5812.0
2018-07-12 13:00:00,168.74,168.91,168.71,168.75,12221.0,148.039,148.1881,148.0126,148.0477,12221.0
2018-07-12 13:10:00,168.78,168.91,168.74,168.89,3376.0,148.074,148.1881,148.039,148.1706,3376.0
2018-07-12 13:20:00,168.88,168.88,168.62,168.64,9445.0,148.1618,148.1618,147.9337,147.9512,9445.0
2018-07-12 13:30:00,168.68,168.74,168.47,168.57,11238.0,147.9863,148.039,147.8021,147.8898,11238.0
2018-07-12 13:40:00,168.59,168.91,168.57,168.85,17080.0,147.9074,148.1881,147.8898,148.1355,17080.0
2018-07-12 13:50:00,168.86,168.86,168.69,168.72,4723.0,148.1442,148.1442,147.9951,148.0214,4723.0
2018-07-12 14:00:00,168.66,168.86,168.66,168.71,4197.0,147.9688,148.1442,147.9688,148.0126,4197.0
2018-07-12 14:10:00,168.68,168.94,168.68,168.87,7612.0,147.9863,148.2144,147.9863,148.153,7612.0
2018-07-12 14:20:00,168.92,169.09,168.89,169.02,4276.0,148.1969,148.346,148.1706,148.2846,4276.0
2018-07-12 14:30:00,169.03,169.03,168.87,169.0,5511.0,148.2934,148.2934,148.153,148.2671,5511.0
2018-07-12 14:40:00,168.93,169.04,168.9,168.97,3777.0,148.2056,148.3021,148.1793,148.2407,3777.0
2018-07-12 14:50:00,169.01,169.09,168.99,169.09,3745.0,148.2758,148.346,148.2583,148.346,3745.0
2018-07-12 15:00:00,169.1,169.23,169.07,169.11,7618.0,148.3548,148.4688,148.3285,148.3636,7618.0
2018-07-12 15:10:00,169.06,169.23,168.93,169.08,14293.0,148.3197,148.4688,148.2056,148.3372,14293.0
2018-07-12 15:20:00,169.11,169.19,168.87,169.13,14079.0,148.3636,148.4337,148.153,148.3811,14079.0
2018-07-12 15:30:00,169.1,169.17,169.04,169.09,20233.0,148.3548,148.4162,148.3021,148.346,20233.0
2018-07-12 15:40:00,169.08,169.16,168.98,169.14,25519.0,148.3372,148.4074,148.2495,148.3899,25519.0
2018-07-12 15:50:00,169.1,169.18,168.83,168.94,100216.0,148.3548,148.425,148.1179,148.2144,100216.0
2018-07-13 09:30:00,169.11,170.85,169.11,169.65,69120.0,148.3636,149.8901,148.3636,148.8373,69120.0
2018-07-13 09:40:00,169.62,170.37,169.29,170.14,33637.0,148.811,149.469,148.5215,149.2672,33637.0
2018-07-13 09:50:00,170.19,170.45,170.04,170.24,6830.0,149.3111,149.5392,149.1795,149.3549,6830.0
2018-07-13 10:00:00,170.21,170.48,169.95,170.48,14278.0,149.3286,149.5655,149.1005,149.5655,14278.0
2018-07-13 10:10:00,170.48,170.85,170.48,170.57,8233.0,149.5655,149.8901,149.5655,149.6444,8233.0
2018-07-13 10:20:00,170.57,170.6,170.23,170.23,5005.0,149.6444,149.6708,149.3462,149.3462,5005.0
2018-07-13 10:30:00,170.31,170.54,170.31,170.5,3492.0,149.4163,149.6181,149.4163,149.583,3492.0
2018-07-13 10:40:00,170.45,170.84,170.45,170.68,5551.0,149.5392,149.8813,149.5392,149.741,5551.0
2018-07-13 10:50:00,170.78,170.85,170.63,170.7,4796.0,149.8287,149.8901,149.6971,149.7585,4796.0
2018-07-13 11:00:00,170.67,170.77,170.52,170.76,7750.0,149.7322,149.8199,149.6006,149.8111,7750.0
2018-07-13 11:10:00,170.92,170.98,170.77,170.94,9704.0,149.9515,150.0041,149.8199,149.9691,9704.0
2018-07-13 11:20:00,170.97,171.26,170.95,171.23,14839.0,149.9954,150.2498,149.9778,150.2235,14839.0
2018-07-13 11:30:00,171.16,171.36,170.72,170.72,29205.0,150.1621,150.3375,149.776,149.776,29205.0
2018-07-13 11:40:00,170.82,170.98,170.48,170.77,6259.0,149.8638,150.0041,149.5655,149.8199,6259.0
2018-07-13 11:50:00,170.75,170.75,170.51,170.6,4730.0,149.8024,149.8024,149.5918,149.6708,4730.0
2018-07-13 12:00:00,170.61,170.65,170.3,170.3,5734.0,149.6795,149.7146,149.4076,149.4076,5734.0
2018-07-13 12:10:00,170.42,170.62,170.4,170.59,3969.0,149.5129,149.6883,149.4953,149.662,3969.0
2018-07-13 12:20:00,170.55,170.58,170.27,170.4,6117.0,149.6269,149.6532,149.3813,149.4953,6117.0
2018-07-13 12:30:00,170.45,170.51,170.38,170.44,5889.0,149.5392,149.5918,149.4778,149.5304,5889.0
2018-07-13 12:40:00,170.48,170.55,170.42,170.47,3786.0,149.5655,149.6269,149.5129,149.5567,3786.0
2018-07-13 12:50:00,170.49,170.74,170.44,170.64,3952.0,149.5743,149.7936,149.5304,149.7059,3952.0
2018-07-13 13:00:00,170.58,170.66,170.51,170.51,5267.0,149.6532,149.7234,149.5918,149.5918,5267.0
2018-07-13 13:10:00,170.49,170.62,170.47,170.5,16451.0,149.5743,149.6883,149.5567,149.583,16451.0
2018-07-13 13:20:00,170.52,170.83,170.45,170.72,38433.0,149.6006,149.8726,149.5392,149.776,38433.0
2018-07-13 13:30:00,170.72,170.86,170.42,170.56,16440.0,149.776,149.8989,149.5129,149.6357,16440.0
2018-07-13 13:40:00,170.56,171.07,170.56,171.0,17744.0,149.6357,150.0831,149.6357,150.0217,17744.0
2018-07-13 13:50:00,171.04,171.26,171.04,171.24,8839.0,150.0568,150.2498,150.0568,150.2323,8839.0
2018-07-13 14:00:00,171.24,171.28,171.12,171.22,8256.0,150.2323,150.2673,150.127,150.2147,8256.0
2018-07-13 14:10:00,171.23,171.35,171.17,171.23,7566.0,150.2235,150.3288,150.1708,150.2235,7566.0
2018-07-13 14:20:00,171.21,171.3,171.14,171.28,9344.0,150.2059,150.2849,150.1445,150.2673,9344.0
2018-07-13 14:30:00,171.22,171.3,171.16,171.16,3661.0,150.2147,150.2849,150.1621,150.1621,3661.0
2018-07-13 14:40:00,171.17,171.44,171.14,171.39,10339.0,150.1708,150.4077,150.1445,150.3639,10339.0
2018-07-13 14:50:00,171.41,171.54,171.35,171.35,9332.0,150.3814,150.4954,150.3288,150.3288,9332.0
2018-07-13 15:00:00,171.35,171.41,171.28,171.33,7205.0,150.3288,150.3814,150.2673,150.3112,7205.0
2018-07-13 15:10:00,171.3,171.35,171.17,171.3,8830.0,150.2849,150.3288,150.1708,150.2849,8830.0
2018-07-13 15:20:00,171.32,171.35,171.0,171.08,12125.0,150.3024,150.3288,150.0217,150.0919,12125.0
2018-07-13 15:30:00,171.1,171.37,171.09,171.28,12622.0,150.1094,150.3463,150.1007,150.2673,12622.0
2018-07-13 15:40:00,171.29,171.34,171.13,171.17,10611.0,150.2761,150.32,150.1357,150.1708,10611.0
2018-07-13 15:50:00,171.21,171.21,170.97,171.06,29400.0,150.2059,150.2059,149.9954,150.0743,29400.0
2018-07-16 09:30:00,168.76,168.97,166.69,167.78,142597.0,148.0565,148.2407,146.2404,147.1967,142597.0
2018-07-16 09:40:00,167.91,168.73,167.49,168.67,50283.0,147.3108,148.0302,146.9423,147.9775,50283.0
2018-07-16 09:50:00,168.6,168.67,167.56,167.74,32874.0,147.9161,147.9775,147.0037,147.1616,32874.0
2018-07-16 10:00:00,167.84,168.3,167.61,168.28,19286.0,147.2494,147.6529,147.0476,147.6354,19286.0
2018-07-16 10:10:00,168.36,168.65,168.28,168.55,33899.0,147.7056,147.96,147.6354,147.8723,33899.0
2018-07-16 10:20:00,168.5,168.99,167.98,168.88,37717.0,147.8284,148.2583,147.3722,148.1618,37717.0
2018-07-16 10:30:00,168.83,168.91,168.45,168.5,15065.0,148.1179,148.1881,147.7845,147.8284,15065.0
2018-07-16 10:40:00,168.52,168.56,168.18,168.25,15380.0,147.8459,147.881,147.5477,147.6091,15380.0
2018-07-16 10:50:00,168.19,168.36,167.99,168.13,35522.0,147.5564,147.7056,147.381,147.5038,35522.0
2018-07-16 11:00:00,168.14,168.75,167.99,168.7,20384.0,147.5126,148.0477,147.381,148.0039,20384.0
2018-07-16 11:10:00,168.69,168.96,168.67,168.96,7685.0,147.9951,148.232,147.9775,148.232,7685.0
2018-07-16 11:20:00,168.94,169.44,168.93,169.42,15027.0,148.2144,148.6531,148.2056,148.6355,15027.0
2018-07-16 11:30:00,169.45,169.54,168.65,168.71,27490.0,148.6618,148.7408,147.96,148.0126,27490.0
2018-07-16 11:40:00,168.72,168.93,168.68,168.75,9573.0,148.0214,148.2056,147.9863,148.0477,9573.0
2018-07-16 11:50:00,168.8,169.03,168.75,168.85,10889.0,148.0916,148.2934,148.0477,148.1355,10889.0
2018-07-16 12:00:00,168.79,168.79,168.57,168.63,8282.0,148.0828,148.0828,147.8898,147.9424,8282.0
2018-07-16 12:10:00,168.64,168.66,168.4,168.53,17297.0,147.9512,147.9688,147.7407,147.8547,17297.0
2018-07-16 12:20:00,168.53,168.68,168.41,168.47,16529.0,147.8547,147.9863,147.7494,147.8021,16529.0
2018-07-16 12:30:00,168.46,168.55,168.38,168.48,15102.0,147.7933,147.8723,147.7231,147.8108,15102.0
2018-07-16 12:40:00,168.47,168.47,168.1,168.16,15151.0,147.8021,147.8021,147.4775,147.5301,15151.0
2018-07-16 12:50:00,168.23,168.37,168.15,168.33,8979.0,147.5915,147.7143,147.5213,147.6793,8979.0
2018-07-16 13:00:00,168.32,168.39,168.14,168.2,10250.0,147.6705,147.7319,147.5126,147.5652,10250.0
2018-07-16 13:10:00,168.15,168.2,168.03,168.18,7895.0,147.5213,147.5652,147.4161,147.5477,7895.0
2018-07-16 13:20:00,168.19,168.25,167.66,167.82,21210.0,147.5564,147.6091,147.0914,147.2318,21210.0
2018-07-16 13:30:00,167.78,167.88,167.52,167.61,14809.0,147.1967,147.2845,146.9686,147.0476,14809.0
2018-07-16 13:40:00,167.59,167.59,167.45,167.5,20100.0,147.03,147.03,146.9072,146.9511,20100.0
2018-07-16 13:50:00,167.53,168.14,167.53,168.11,13128.0,146.9774,147.5126,146.9774,147.4862,13128.0
2018-07-16 14:00:00,168.12,168.25,167.9,168.25,8587.0,147.495,147.6091,147.302,147.6091,8587.0
2018-07-16 14:10:00,168.25,168.28,167.95,168.06,16398.0,147.6091,147.6354,147.3459,147.4424,16398.0
2018-07-16 14:20:00,168.0,168.17,167.96,168.0,15092.0,147.3897,147.5389,147.3546,147.3897,15092.0
2018-07-16 14:30:00,167.96,168.05,167.9,168.0,7190.0,147.3546,147.4336,147.302,147.3897,7190.0
2018-07-16 14:40:00,168.0,168.02,167.73,167.87,16987.0,147.3897,147.4073,147.1529,147.2757,16987.0
2018-07-16 14:50:00,167.9,168.02,167.85,167.99,15988.0,147.302,147.4073,147.2581,147.381,15988.0
2018-07-16 15:00:00,167.97,168.01,167.45,167.61,16249.0,147.3634,147.3985,146.9072,147.0476,16249.0
2018-07-16 15:10:00,167.64,167.69,167.42,167.55,12343.0,147.0739,147.1178,146.8809,146.9949,12343.0
2018-07-16 15:20:00,167.57,167.65,167.5,167.55,13177.0,147.0125,147.0827,146.9511,146.9949,13177.0
2018-07-16 15:30:00,167.56,167.63,167.45,167.48,18692.0,147.0037,147.0651,146.9072,146.9335,18692.0
2018-07-16 15:40:00,167.49,167.53,167.24,167.31,25497.0,146.9423,146.9774,146.723,146.7844,25497.0
2018-07-16 15:50:00,167.33,167.71,167.33,167.57,61771.0,146.8019,147.1353,146.8019,147.0125,61771.0
2018-07-17 09:30:00,166.92,168.28,166.92,167.39,82567.0,146.4422,147.6354,146.4422,146.8546,82567.0
2018-07-17 09:40:00,167.42,168.27,167.19,168.18,23615.0,146.8809,147.6266,146.6791,147.5477,23615.0
2018-07-17 09:50:00,168.26,168.27,167.31,167.55,12088.0,147.6178,147.6266,146.7844,146.9949,12088.0
2018-07-17 10:00:00,167.48,167.96,167.48,167.71,15015.0,146.9335,147.3546,146.9335,147.1353,15015.0
2018-07-17 10:10:00,167.53,167.76,167.47,167.58,17070.0,146.9774,147.1792,146.9248,147.0213,17070.0
2018-07-17 10:20:00,167.58,167.75,167.39,167.49,19286.0,147.0213,147.1704,146.8546,146.9423,19286.0
2018-07-17 10:30:00,167.56,167.82,167.52,167.76,32932.0,147.0037,147.2318,146.9686,147.1792,32932.0
2018-07-17 10:40:00,167.82,168.36,167.78,168.2,16529.0,147.2318,147.7056,147.1967,147.5652,16529.0
2018-07-17 10:50:00,168.23,168.23,167.97,168.09,28756.0,147.5915,147.5915,147.3634,147.4687,28756.0
2018-07-17 11:00:00,168.17,168.34,168.12,168.32,19787.0,147.5389,147.688,147.495,147.6705,19787.0
2018-07-17 11:10:00,168.31,168.88,168.3,168.62,20877.0,147.6617,148.1618,147.6529,147.9337,20877.0
2018-07-17 11:20:00,168.66,168.71,168.31,168.41,26002.0,147.9688,148.0126,147.6617,147.7494,26002.0
2018-07-17 11:30:00,168.38,168.66,168.24,168.58,32155.0,147.7231,147.9688,147.6003,147.8986,32155.0
2018-07-17 11:40:00,168.59,168.79,168.41,168.65,19522.0,147.9074,148.0828,147.7494,147.96,19522.0
2018-07-17 11:50:00,168.61,168.66,168.34,168.37,12186.0,147.9249,147.9688,147.688,147.7143,12186.0
2018-07-17 12:00:00,168.48,168.61,168.48,168.49,8161.0,147.8108,147.9249,147.8108,147.8196,8161.0
2018-07-17 12:10:00,168.55,168.8,168.49,168.75,9500.0,147.8723,148.0916,147.8196,148.0477,9500.0
2018-07-17 12:20:00,168.8,168.81,168.44,168.52,10953.0,148.0916,148.1004,147.7758,147.8459,10953.0
2018-07-17 12:30:00,168.5,168.55,168.38,168.52,9573.0,147.8284,147.8723,147.7231,147.8459,9573.0
2018-07-17 12:40:00,168.48,168.68,168.47,168.53,28017.0,147.8108,147.9863,147.8021,147.8547,28017.0
2018-07-17 12:50:00,168.55,168.73,168.48,168.73,22336.0,147.8723,148.0302,147.8108,148.0302,22336.0
2018-07-17 13:00:00,168.71,169.07,168.71,169.07,14145.0,148.0126,148.3285,148.0126,148.3285,14145.0
2018-07-17 13:10:00,169.08,169.12,168.81,168.81,8690.0,148.3372,148.3723,148.1004,148.1004,8690.0
2018-07-17 13:20:00,168.78,168.78,168.52,168.52,10816.0,148.074,148.074,147.8459,147.8459,10816.0
2018-07-17 13:30:00,168.55,168.69,168.52,168.64,9033.0,147.8723,147.9951,147.8459,147.9512,9033.0
2018-07-17 13:40:00,168.67,168.69,168.55,168.58,7211.0,147.9775,147.9951,147.8723,147.8986,7211.0
2018-07-17 13:50:00,168.55,168.59,168.42,168.5,7845.0,147.8723,147.9074,147.7582,147.8284,7845.0
2018-07-17 14:00:00,168.49,168.5,168.29,168.38,7198.0,147.8196,147.8284,147.6442,147.7231,7198.0
2018-07-17 14:10:00,168.38,168.41,168.09,168.19,13726.0,147.7231,147.7494,147.4687,147.5564,13726.0
2018-07-17 14:20:00,168.17,168.4,168.17,168.4,12738.0,147.5389,147.7407,147.5389,147.7407,12738.0
2018-07-17 14:30:00,168.38,168.4,168.1,168.24,19043.0,147.7231,147.7407,147.4775,147.6003,19043.0
2018-07-17 14:40:00,168.3,168.48,168.27,168.44,10750.0,147.6529,147.8108,147.6266,147.7758,10750.0
2018-07-17 14:50:00,168.44,168.55,168.35,168.35,13014.0,147.7758,147.8723,147.6968,147.6968,13014.0
2018-07-17 15:00:00,168.34,168.66,168.28,168.66,11711.0,147.688,147.9688,147.6354,147.9688,11711.0
2018-07-17 15:10:00,168.65,169.12,168.62,169.05,41062.0,147.96,148.3723,147.9337,148.3109,41062.0
2018-07-17 15:20:00,169.04,169.22,169.03,169.09,24058.0,148.3021,148.4601,148.2934,148.346,24058.0
2018-07-17 15:30:00,169.09,169.26,169.06,169.18,19865.0,148.346,148.4952,148.3197,148.425,19865.0
2018-07-17 15:40:00,169.16,169.46,169.1,169.29,22104.0,148.4074,148.6706,148.3548,148.5215,22104.0
2018-07-17 15:50:00,169.25,169.39,169.14,169.29,65370.0,148.4864,148.6092,148.3899,148.5215,65370.0
2018-07-18 09:30:00,169.52,170.12,169.39,169.95,14355.0,148.7233,149.2497,148.6092,149.1005,14355.0
2018-07-18 09:40:00,169.93,170.31,169.3,170.07,34344.0,149.083,149.4163,148.5303,149.2058,34344.0
2018-07-18 09:50:00,170.0,170.11,169.65,169.9,7159.0,149.1444,149.2409,148.8373,149.0566,7159.0
2018-07-18 10:00:00,169.83,170.05,169.36,169.71,19783.0,148.9952,149.1882,148.5829,148.89,19783.0
2018-07-18 10:10:00,169.66,169.96,169.46,169.6,11570.0,148.8461,149.1093,148.6706,148.7934,11570.0
2018-07-18 10:20:00,169.56,169.77,169.53,169.63,10250.0,148.7584,148.9426,148.732,148.8198,10250.0
2018-07-18 10:30:00,169.67,169.87,169.5,169.87,13133.0,148.8549,149.0303,148.7057,149.0303,13133.0
2018-07-18 10:40:00,169.82,170.28,169.72,170.07,12698.0,148.9865,149.39,148.8987,149.2058,12698.0
2018-07-18 10:50:00,170.03,170.2,169.83,169.96,11155.0,149.1707,149.3198,148.9952,149.1093,11155.0
2018-07-18 11:00:00,169.95,170.09,169.88,170.09,5919.0,149.1005,149.2233,149.0391,149.2233,5919.0
2018-07-18 11:10:00,170.1,170.15,169.87,169.9,10060.0,149.2321,149.276,149.0303,149.0566,10060.0
2018-07-18 11:20:00,169.94,170.19,169.94,170.16,6376.0,149.0917,149.3111,149.0917,149.2847,6376.0
2018-07-18 11:30:00,170.14,170.47,170.14,170.46,16177.0,149.2672,149.5567,149.2672,149.5479,16177.0
2018-07-18 11:40:00,170.4,170.53,170.24,170.51,10324.0,149.4953,149.6094,149.3549,149.5918,10324.0
2018-07-18 11:50:00,170.49,170.86,170.49,170.79,7500.0,149.5743,149.8989,149.5743,149.8375,7500.0
2018-07-18 12:00:00,170.79,170.86,170.61,170.82,7012.0,149.8375,149.8989,149.6795,149.8638,7012.0
2018-07-18 12:10:00,170.84,171.11,170.82,170.9,7799.0,149.8813,150.1182,149.8638,149.934,7799.0
2018-07-18 12:20:00,170.92,171.17,170.88,171.11,10374.0,149.9515,150.1708,149.9164,150.1182,10374.0
2018-07-18 12:30:00,171.1,171.1,170.61,170.66,8605.0,150.1094,150.1094,149.6795,149.7234,8605.0
2018-07-18 12:40:00,170.64,170.78,170.56,170.68,6394.0,149.7059,149.8287,149.6357,149.741,6394.0
2018-07-18 12:50:00,170.65,170.66,170.42,170.43,7522.0,149.7146,149.7234,149.5129,149.5216,7522.0
2018-07-18 13:00:00,170.42,170.5,170.23,170.23,6341.0,149.5129,149.583,149.3462,149.3462,6341.0
2018-07-18 13:10:00,170.25,170.38,170.2,170.2,13049.0,149.3637,149.4778,149.3198,149.3198,13049.0
2018-07-18 13:20:00,170.27,170.4,170.23,170.38,7469.0,149.3813,149.4953,149.3462,149.4778,7469.0
2018-07-18 13:30:00,170.41,170.44,170.23,170.25,5447.0,149.5041,149.5304,149.3462,149.3637,5447.0
2018-07-18 13:40:00,170.23,170.23,170.14,170.2,3300.0,149.3462,149.3462,149.2672,149.3198,3300.0
2018-07-18 13:50:00,170.16,170.24,170.06,170.16,5761.0,149.2847,149.3549,149.197,149.2847,5761.0
2018-07-18 14:00:00,170.21,170.41,170.16,170.26,15610.0,149.3286,149.5041,149.2847,149.3725,15610.0
2018-07-18 14:10:00,170.38,170.38,170.16,170.22,5200.0,149.4778,149.4778,149.2847,149.3374,5200.0
2018-07-18 14:20:00,170.3,170.32,170.02,170.16,7000.0,149.4076,149.4251,149.1619,149.2847,7000.0
2018-07-18 14:30:00,170.13,170.21,170.04,170.21,4975.0,149.2584,149.3286,149.1795,149.3286,4975.0
2018-07-18 14:40:00,170.19,170.46,170.1,170.43,8281.0,149.3111,149.5479,149.2321,149.5216,8281.0
2018-07-18 14:50:00,170.48,170.55,170.39,170.53,8658.0,149.5655,149.6269,149.4865,149.6094,8658.0
2018-07-18 15:00:00,170.51,170.6,170.48,170.51,6423.0,149.5918,149.6708,149.5655,149.5918,6423.0
2018-07-18 15:10:00,170.49,170.61,170.41,170.56,8952.0,149.5743,149.6795,149.5041,149.6357,8952.0
2018-07-18 15:20:00,170.57,170.6,170.39,170.51,8089.0,149.6444,149.6708,149.4865,149.5918,8089.0
2018-07-18 15:30:00,170.47,170.53,170.33,170.41,10248.0,149.5567,149.6094,149.4339,149.5041,10248.0
2018-07-18 15:40:00,170.37,170.53,170.35,170.41,15676.0,149.469,149.6094,149.4514,149.5041,15676.0
2018-07-18 15:50:00,170.39,170.55,170.37,170.45,62218.0,149.4865,149.6269,149.469,149.5392,62218.0
2018-07-19 09:30:00,169.54,170.73,169.54,170.12,18196.0,148.7408,149.7848,148.7408,149.2497,18196.0
2018-07-19 09:40:00,170.02,170.46,170.02,170.1,10689.0,149.1619,149.5479,149.1619,149.2321,10689.0
2018-07-19 09:50:00,170.11,170.35,169.87,170.35,9558.0,149.2409,149.4514,149.0303,149.4514,9558.0
2018-07-19 10:00:00,170.5,170.75,170.09,170.21,14943.0,149.583,149.8024,149.2233,149.3286,14943.0
2018-07-19 10:10:00,170.25,171.07,170.25,171.03,19012.0,149.3637,150.0831,149.3637,150.048,19012.0
2018-07-19 10:20:00,171.01,171.2,170.84,171.17,7970.0,150.0305,150.1972,149.8813,150.1708,7970.0
2018-07-19 10:30:00,171.22,171.43,170.97,171.42,8719.0,150.2147,150.3989,149.9954,150.3902,8719.0
2018-07-19 10:40:00,171.47,171.64,171.23,171.44,9806.0,150.434,150.5832,150.2235,150.4077,9806.0
2018-07-19 10:50:00,171.39,171.7,171.36,171.49,6142.0,150.3639,150.6358,150.3375,150.4516,6142.0
2018-07-19 11:00:00,171.48,171.57,171.03,171.09,10300.0,150.4428,150.5218,150.048,150.1007,10300.0
2018-07-19 11:10:00,171.01,171.4,171.01,171.3,11215.0,150.0305,150.3726,150.0305,150.2849,11215.0
2018-07-19 11:20:00,171.26,171.34,171.17,171.17,5400.0,150.2498,150.32,150.1708,150.1708,5400.0
2018-07-19 11:30:00,171.24,171.52,171.22,171.52,8465.0,150.2323,150.4779,150.2147,150.4779,8465.0
2018-07-19 11:40:00,171.52,171.82,171.52,171.75,5955.0,150.4779,150.7411,150.4779,150.6797,5955.0
2018-07-19 11:50:00,171.81,171.88,171.58,171.58,10874.0,150.7323,150.7937,150.5305,150.5305,10874.0
2018-07-19 12:00:00,171.61,171.67,171.3,171.31,7575.0,150.5569,150.6095,150.2849,150.2937,7575.0
2018-07-19 12:10:00,171.3,171.33,171.17,171.21,7700.0,150.2849,150.3112,150.1708,150.2059,7700.0
2018-07-19 12:20:00,171.27,171.42,171.2,171.4,3101.0,150.2586,150.3902,150.1972,150.3726,3101.0
2018-07-19 12:30:00,171.47,171.47,171.21,171.39,4822.0,150.434,150.434,150.2059,150.3639,4822.0
2018-07-19 12:40:00,171.35,171.37,171.18,171.26,5640.0,150.3288,150.3463,150.1796,150.2498,5640.0
2018-07-19 12:50:00,171.22,171.35,171.21,171.35,3574.0,150.2147,150.3288,150.2059,150.3288,3574.0
2018-07-19 13:00:00,171.34,171.41,171.0,171.23,6228.0,150.32,150.3814,150.0217,150.2235,6228.0
2018-07-19 13:10:00,171.15,171.27,171.04,171.27,6000.0,150.1533,150.2586,150.0568,150.2586,6000.0
2018-07-19 13:20:00,171.25,171.5,171.25,171.4,4958.0,150.241,150.4604,150.241,150.3726,4958.0
2018-07-19 13:30:00,171.43,171.67,171.38,171.64,4321.0,150.3989,150.6095,150.3551,150.5832,4321.0
2018-07-19 13:40:00,171.68,171.73,171.6,171.61,4400.0,150.6183,150.6621,150.5481,150.5569,4400.0
2018-07-19 13:50:00,171.58,171.76,171.47,171.69,10723.0,150.5305,150.6885,150.434,150.627,10723.0
2018-07-19 14:00:00,171.68,172.3,171.68,172.3,29962.0,150.6183,151.1622,150.6183,151.1622,29962.0
2018-07-19 14:10:00,172.3,172.64,171.99,172.05,63597.0,151.1622,151.4605,150.8902,150.9429,63597.0
2018-07-19 14:20:00,172.1,172.17,172.01,172.11,7068.0,150.9867,151.0482,150.9078,150.9955,7068.0
2018-07-19 14:30:00,172.15,172.31,172.06,172.31,11826.0,151.0306,151.171,150.9517,151.171,11826.0
2018-07-19 14:40:00,172.33,172.42,172.19,172.21,29755.0,151.1885,151.2675,151.0657,151.0833,29755.0
2018-07-19 14:50:00,172.21,172.34,172.15,172.34,12589.0,151.0833,151.1973,151.0306,151.1973,12589.0
2018-07-19 15:00:00,172.34,172.42,172.29,172.33,15270.0,151.1973,151.2675,151.1534,151.1885,15270.0
2018-07-19 15:10:00,172.33,172.38,172.14,172.22,15534.0,151.1885,151.2324,151.0218,151.092,15534.0
2018-07-19 15:20:00,172.24,172.43,172.22,172.35,17285.0,151.1096,151.2763,151.092,151.2061,17285.0
2018-07-19 15:30:00,172.33,172.48,172.28,172.34,26476.0,151.1885,151.3201,151.1447,151.1973,26476.0
2018-07-19 15:40:00,172.34,172.34,172.05,172.09,31153.0,151.1973,151.1973,150.9429,150.978,31153.0
2018-07-19 15:50:00,172.12,172.2,171.96,172.03,65014.0,151.0043,151.0745,150.8639,150.9253,65014.0
2018-07-20 09:30:00,170.69,170.81,169.83,170.15,55822.0,149.7497,149.855,148.9952,149.276,55822.0
2018-07-20 09:40:00,170.26,171.06,170.26,170.66,38204.0,149.3725,150.0743,149.3725,149.7234,38204.0
2018-07-20 09:50:00,170.67,170.79,170.35,170.47,28996.0,149.7322,149.8375,149.4514,149.5567,28996.0
2018-07-20 10:00:00,170.47,170.88,170.3,170.6,19523.0,149.5567,149.9164,149.4076,149.6708,19523.0
2018-07-20 10:10:00,170.6,170.89,170.6,170.67,12068.0,149.6708,149.9252,149.6708,149.7322,12068.0
2018-07-20 10:20:00,170.61,170.98,170.58,170.77,11267.0,149.6795,150.0041,149.6532,149.8199,11267.0
2018-07-20 10:30:00,170.73,170.99,170.62,170.79,9577.0,149.7848,150.0129,149.6883,149.8375,9577.0
2018-07-20 10:40:00,170.78,170.79,170.54,170.56,8931.0,149.8287,149.8375,149.6181,149.6357,8931.0
2018-07-20 10:50:00,170.54,170.54,170.24,170.36,17347.0,149.6181,149.6181,149.3549,149.4602,17347.0
2018-07-20 11:00:00,170.4,170.45,170.19,170.27,11531.0,149.4953,149.5392,149.3111,149.3813,11531.0
2018-07-20 11:10:00,170.29,171.05,170.17,170.99,27253.0,149.3988,150.0656,149.2935,150.0129,27253.0
2018-07-20 11:20:00,171.0,171.14,170.92,171.09,7956.0,150.0217,150.1445,149.9515,150.1007,7956.0
2018-07-20 11:30:00,171.13,171.71,171.13,171.56,10348.0,150.1357,150.6446,150.1357,150.513,10348.0
2018-07-20 11:40:00,171.53,172.0,171.48,171.91,20177.0,150.4867,150.899,150.4428,150.8201,20177.0
2018-07-20 11:50:00,171.98,171.99,171.61,171.67,5830.0,150.8815,150.8902,150.5569,150.6095,5830.0
2018-07-20 12:00:00,171.63,171.89,171.59,171.89,3385.0,150.5744,150.8025,150.5393,150.8025,3385.0
2018-07-20 12:10:00,171.85,171.94,171.83,171.93,5325.0,150.7674,150.8464,150.7499,150.8376,5325.0
2018-07-20 12:20:00,172.0,172.11,171.76,171.76,15053.0,150.899,150.9955,150.6885,150.6885,15053.0
2018-07-20 12:30:00,171.74,171.82,171.59,171.6,9702.0,150.6709,150.7411,150.5393,150.5481,9702.0
2018-07-20 12:40:00,171.63,171.66,171.46,171.54,6941.0,150.5744,150.6007,150.4253,150.4954,6941.0
2018-07-20 12:50:00,171.5,171.57,171.32,171.38,10058.0,150.4604,150.5218,150.3024,150.3551,10058.0
2018-07-20 13:00:00,171.35,171.39,170.99,171.13,25073.0,150.3288,150.3639,150.0129,150.1357,25073.0
2018-07-20 13:10:00,171.12,171.41,171.12,171.29,4618.0,150.127,150.3814,150.127,150.2761,4618.0
2018-07-20 13:20:00,171.34,171.41,171.21,171.36,4897.0,150.32,150.3814,150.2059,150.3375,4897.0
2018-07-20 13:30:00,171.28,171.28,171.11,171.15,5188.0,150.2673,150.2673,150.1182,150.1533,5188.0
2018-07-20 13:40:00,171.16,171.46,171.16,171.45,5600.0,150.1621,150.4253,150.1621,150.4165,5600.0
2018-07-20 13:50:00,171.46,171.6,171.42,171.58,3481.0,150.4253,150.5481,150.3902,150.5305,3481.0
2018-07-20 14:00:00,171.54,171.79,171.54,171.66,11798.0,150.4954,150.7148,150.4954,150.6007,11798.0
2018-07-20 14:10:00,171.67,171.8,171.64,171.74,5020.0,150.6095,150.7236,150.5832,150.6709,5020.0
2018-07-20 14:20:00,171.71,171.82,171.69,171.73,15339.0,150.6446,150.7411,150.627,150.6621,15339.0
2018-07-20 14:30:00,171.73,171.88,171.34,171.47,24976.0,150.6621,150.7937,150.32,150.434,24976.0
2018-07-20 14:40:00,171.52,171.72,171.5,171.72,8928.0,150.4779,150.6534,150.4604,150.6534,8928.0
2018-07-20 14:50:00,171.69,171.76,171.68,171.75,9361.0,150.627,150.6885,150.6183,150.6797,9361.0
2018-07-20 15:00:00,171.72,171.79,171.58,171.79,12541.0,150.6534,150.7148,150.5305,150.7148,12541.0
2018-07-20 15:10:00,171.74,171.79,171.57,171.68,20889.0,150.6709,150.7148,150.5218,150.6183,20889.0
2018-07-20 15:20:00,171.69,171.69,171.43,171.57,13350.0,150.627,150.627,150.3989,150.5218,13350.0
2018-07-20 15:30:00,171.57,171.61,171.4,171.44,14319.0,150.5218,150.5569,150.3726,150.4077,14319.0
2018-07-20 15:40:00,171.39,171.62,171.39,171.44,25523.0,150.3639,150.5656,150.3639,150.4077,25523.0
2018-07-20 15:50:00,171.42,171.48,171.32,171.33,78070.0,150.3902,150.4428,150.3024,150.3112,78070.0
2018-07-23 09:30:00,170.7,171.2,170.24,170.73,21543.0,149.7585,150.1972,149.3549,149.7848,21543.0
2018-07-23 09:40:00,170.73,170.73,169.4,169.52,39990.0,149.7848,149.7848,148.618,148.7233,39990.0
2018-07-23 09:50:00,169.43,169.62,169.12,169.38,47833.0,148.6443,148.811,148.3723,148.6004,47833.0
2018-07-23 10:00:00,169.41,169.93,169.11,169.93,45179.0,148.6268,149.083,148.3636,149.083,45179.0
2018-07-23 10:10:00,169.9,169.98,169.28,169.3,24795.0,149.0566,149.1268,148.5127,148.5303,24795.0
2018-07-23 10:20:00,169.22,169.72,169.22,169.34,14967.0,148.4601,148.8987,148.4601,148.5653,14967.0
2018-07-23 10:30:00,169.29,169.72,169.23,169.72,16763.0,148.5215,148.8987,148.4688,148.8987,16763.0
2018-07-23 10:40:00,169.65,169.73,169.45,169.45,21648.0,148.8373,148.9075,148.6618,148.6618,21648.0
2018-07-23 10:50:00,169.44,169.54,169.17,169.47,25553.0,148.6531,148.7408,148.4162,148.6794,25553.0
2018-07-23 11:00:00,169.45,169.64,169.36,169.57,34341.0,148.6618,148.8285,148.5829,148.7671,34341.0
2018-07-23 11:10:00,169.57,169.61,169.49,169.56,21696.0,148.7671,148.8022,148.6969,148.7584,21696.0
2018-07-23 11:20:00,169.59,169.61,169.28,169.37,15591.0,148.7847,148.8022,148.5127,148.5917,15591.0
2018-07-23 11:30:00,169.31,169.62,169.28,169.46,13562.0,148.539,148.811,148.5127,148.6706,13562.0
2018-07-23 11:40:00,169.44,169.52,169.07,169.09,15458.0,148.6531,148.7233,148.3285,148.346,15458.0
2018-07-23 11:50:00,169.15,169.51,169.05,169.45,7520.0,148.3987,148.7145,148.3109,148.6618,7520.0
2018-07-23 12:00:00,169.41,169.64,169.41,169.53,9786.0,148.6268,148.8285,148.6268,148.732,9786.0
2018-07-23 12:10:00,169.57,169.57,169.44,169.44,6421.0,148.7671,148.7671,148.6531,148.6531,6421.0
2018-07-23 12:20:00,169.48,169.74,169.48,169.66,7996.0,148.6882,148.9163,148.6882,148.8461,7996.0
2018-07-23 12:30:00,169.68,169.84,169.67,169.82,8151.0,148.8636,149.004,148.8549,148.9865,8151.0
2018-07-23 12:40:00,169.79,169.95,169.79,169.9,7164.0,148.9601,149.1005,148.9601,149.0566,7164.0
2018-07-23 12:50:00,169.96,169.98,169.56,169.62,15097.0,149.1093,149.1268,148.7584,148.811,15097.0
2018-07-23 13:00:00,169.58,169.77,169.58,169.74,11803.0,148.7759,148.9426,148.7759,148.9163,11803.0
2018-07-23 13:10:00,169.76,169.76,169.3,169.3,20974.0,148.9338,148.9338,148.5303,148.5303,20974.0
2018-07-23 13:20:00,169.29,169.31,169.01,169.1,16265.0,148.5215,148.539,148.2758,148.3548,16265.0
2018-07-23 13:30:00,169.15,169.16,168.74,169.12,25326.0,148.3987,148.4074,148.039,148.3723,25326.0
2018-07-23 13:40:00,169.14,169.3,169.14,169.23,14121.0,148.3899,148.5303,148.3899,148.4688,14121.0
2018-07-23 13:50:00,169.21,169.21,168.84,168.84,25407.0,148.4513,148.4513,148.1267,148.1267,25407.0
2018-07-23 14:00:00,168.84,168.89,168.43,168.46,39309.0,148.1267,148.1706,147.767,147.7933,39309.0
2018-07-23 14:10:00,168.47,168.66,168.34,168.51,38557.0,147.8021,147.9688,147.688,147.8372,38557.0
2018-07-23 14:20:00,168.5,168.72,168.14,168.41,76599.0,147.8284,148.0214,147.5126,147.7494,76599.0
2018-07-23 14:30:00,168.41,168.5,168.1,168.17,31649.0,147.7494,147.8284,147.4775,147.5389,31649.0
2018-07-23 14:40:00,168.15,168.17,168.0,168.01,87086.0,147.5213,147.5389,147.3897,147.3985,87086.0
2018-07-23 14:50:00,168.07,168.11,167.4,167.52,80152.0,147.4511,147.4862,146.8633,146.9686,80152.0
2018-07-23 15:00:00,167.57,167.86,167.5,167.61,54567.0,147.0125,147.2669,146.9511,147.0476,54567.0
2018-07-23 15:10:00,167.66,167.94,167.65,167.83,26390.0,147.0914,147.3371,147.0827,147.2406,26390.0
2018-07-23 15:20:00,167.86,167.94,167.82,167.85,20558.0,147.2669,147.3371,147.2318,147.2581,20558.0
2018-07-23 15:30:00,167.84,167.97,167.81,167.92,24610.0,147.2494,147.3634,147.223,147.3196,24610.0
2018-07-23 15:40:00,167.92,167.96,167.86,167.91,41331.0,147.3196,147.3546,147.2669,147.3108,41331.0
2018-07-23 15:50:00,167.92,168.01,167.76,167.92,85597.0,147.3196,147.3985,147.1792,147.3196,85597.0
2018-07-24 09:30:00,169.26,170.71,168.85,170.71,45357.0,148.4952,149.7673,148.1355,149.7673,45357.0
2018-07-24 09:40:00,170.71,171.0,170.13,170.77,27874.0,149.7673,150.0217,149.2584,149.8199,27874.0
2018-07-24 09:50:00,170.75,171.08,169.98,170.0,46336.0,149.8024,150.0919,149.1268,149.1444,46336.0
2018-07-24 10:00:00,170.07,170.07,168.4,168.59,65733.0,149.2058,149.2058,147.7407,147.9074,65733.0
2018-07-24 10:10:00,168.66,169.07,168.28,168.56,44282.0,147.9688,148.3285,147.6354,147.881,44282.0
2018-07-24 10:20:00,168.61,168.76,168.21,168.44,66055.0,147.9249,148.0565,147.574,147.7758,66055.0
2018-07-24 10:30:00,168.53,169.57,168.39,169.43,58057.0,147.8547,148.7671,147.7319,148.6443,58057.0
2018-07-24 10:40:00,169.49,169.86,169.34,169.37,26264.0,148.6969,149.0216,148.5653,148.5917,26264.0
2018-07-24 10:50:00,169.38,169.78,169.29,169.53,56567.0,148.6004,148.9514,148.5215,148.732,56567.0
2018-07-24 11:00:00,169.59,169.72,169.27,169.72,51035.0,148.7847,148.8987,148.5039,148.8987,51035.0
2018-07-24 11:10:00,169.69,169.94,169.5,169.66,33220.0,148.8724,149.0917,148.7057,148.8461,33220.0
2018-07-24 11:20:00,169.65,170.64,169.62,170.59,23640.0,148.8373,149.7059,148.811,149.662,23640.0
2018-07-24 11:30:00,170.59,170.98,170.24,170.85,39466.0,149.662,150.0041,149.3549,149.8901,39466.0
2018-07-24 11:40:00,170.82,171.08,170.52,170.71,28100.0,149.8638,150.0919,149.6006,149.7673,28100.0
2018-07-24 11:50:00,170.71,170.8,170.25,170.77,28022.0,149.7673,149.8462,149.3637,149.8199,28022.0
2018-07-24 12:00:00,170.77,170.97,170.62,170.97,11768.0,149.8199,149.9954,149.6883,149.9954,11768.0
2018-07-24 12:10:00,170.96,170.97,170.8,170.94,24642.0,149.9866,149.9954,149.8462,149.9691,24642.0
2018-07-24 12:20:00,170.91,171.2,170.72,170.77,21677.0,149.9427,150.1972,149.776,149.8199,21677.0
2018-07-24 12:30:00,170.76,170.89,170.59,170.73,32645.0,149.8111,149.9252,149.662,149.7848,32645.0
2018-07-24 12:40:00,170.7,170.7,170.35,170.39,14346.0,149.7585,149.7585,149.4514,149.4865,14346.0
2018-07-24 12:50:00,170.34,170.55,170.16,170.46,23760.0,149.4427,149.6269,149.2847,149.5479,23760.0
2018-07-24 13:00:00,170.47,171.26,170.47,171.22,30608.0,149.5567,150.2498,149.5567,150.2147,30608.0
2018-07-24 13:10:00,171.19,171.4,170.5,170.5,21099.0,150.1884,150.3726,149.583,149.583,21099.0
2018-07-24 13:20:00,170.53,170.7,170.2,170.21,45481.0,149.6094,149.7585,149.3198,149.3286,45481.0
2018-07-24 13:30:00,170.21,170.24,169.85,169.86,10788.0,149.3286,149.3549,149.0128,149.0216,10788.0
2018-07-24 13:40:00,169.84,170.04,169.76,170.01,10738.0,149.004,149.1795,148.9338,149.1531,10738.0
2018-07-24 13:50:00,170.02,170.02,169.58,169.6,9296.0,149.1619,149.1619,148.7759,148.7934,9296.0
2018-07-24 14:00:00,169.6,169.64,169.08,169.11,36642.0,148.7934,148.8285,148.3372,148.3636,36642.0
2018-07-24 14:10:00,169.09,169.76,169.07,169.48,27670.0,148.346,148.9338,148.3285,148.6882,27670.0
2018-07-24 14:20:00,169.53,169.66,169.38,169.64,13024.0,148.732,148.8461,148.6004,148.8285,13024.0
2018-07-24 14:30:00,169.6,169.71,169.45,169.61,14586.0,148.7934,148.89,148.6618,148.8022,14586.0
2018-07-24 14:40:00,169.63,169.78,169.49,169.7,22434.0,148.8198,148.9514,148.6969,148.8812,22434.0
2018-07-24 14:50:00,169.72,169.8,169.58,169.68,13422.0,148.8987,148.9689,148.7759,148.8636,13422.0
2018-07-24 15:00:00,169.67,169.87,169.63,169.77,26431.0,148.8549,149.0303,148.8198,148.9426,26431.0
2018-07-24 15:10:00,169.75,170.49,169.61,170.36,39560.0,148.925,149.5743,148.8022,149.4602,39560.0
2018-07-24 15:20:00,170.34,170.45,170.18,170.45,30566.0,149.4427,149.5392,149.3023,149.5392,30566.0
2018-07-24 15:30:00,170.42,170.51,169.89,170.02,42095.0,149.5129,149.5918,149.0479,149.1619,42095.0
2018-07-24 15:40:00,170.03,170.46,169.68,170.42,118774.0,149.1707,149.5479,148.8636,149.5129,118774.0
2018-07-24 15:50:00,170.37,170.98,170.13,170.56,201294.0,149.469,150.0041,149.2584,149.6357,201294.0
2018-07-25 09:30:00,175.5,183.45,174.67,182.41,240377.0,153.9696,160.9443,153.2415,160.0319,240377.0
2018-07-25 09:40:00,182.59,183.24,180.24,182.16,176248.0,160.1898,160.7601,158.1281,159.8126,176248.0
2018-07-25 09:50:00,182.55,183.0,180.84,180.89,103365.0,160.1547,160.5495,158.6545,158.6984,103365.0
2018-07-25 10:00:00,181.06,181.16,178.31,178.32,75291.0,158.8475,158.9353,156.4349,156.4437,75291.0
2018-07-25 10:10:00,178.63,180.45,177.48,179.68,107278.0,156.7156,158.3124,155.7067,157.6368,107278.0
2018-07-25 10:20:00,179.64,180.1,179.62,179.85,42262.0,157.6017,158.0053,157.5842,157.786,42262.0
2018-07-25 10:30:00,179.85,180.77,179.72,180.48,56912.0,157.786,158.5931,157.6719,158.3387,56912.0
2018-07-25 10:40:00,180.6,180.6,178.45,178.79,45848.0,158.444,158.444,156.5577,156.856,45848.0
2018-07-25 10:50:00,178.78,179.28,178.51,178.68,47833.0,156.8472,157.2859,156.6104,156.7595,47833.0
2018-07-25 11:00:00,178.78,178.98,177.17,177.28,47954.0,156.8472,157.0227,155.4348,155.5313,47954.0
2018-07-25 11:10:00,177.22,177.91,176.83,177.65,45918.0,155.4786,156.084,155.1365,155.8559,45918.0
2018-07-25 11:20:00,177.75,178.0,176.71,177.68,62078.0,155.9436,156.1629,155.0312,155.8822,62078.0
2018-07-25 11:30:00,177.8,178.41,176.94,178.16,99027.0,155.9875,156.5226,155.233,156.3033,99027.0
2018-07-25 11:40:00,178.15,179.31,178.08,179.14,27138.0,156.2945,157.3122,156.2331,157.1631,27138.0
2018-07-25 11:50:00,179.11,179.7,178.7,178.89,44423.0,157.1368,157.6544,156.7771,156.9437,44423.0
2018-07-25 12:00:00,178.94,178.94,177.98,178.08,17897.0,156.9876,156.9876,156.1454,156.2331,17897.0
2018-07-25 12:10:00,178.2,178.42,177.73,177.87,16849.0,156.3384,156.5314,155.9261,156.0489,16849.0
2018-07-25 12:20:00,177.78,178.07,177.55,177.63,19787.0,155.9699,156.2243,155.7681,155.8383,19787.0
2018-07-25 12:30:00,177.56,178.19,177.26,177.71,53970.0,155.7769,156.3296,155.5137,155.9085,53970.0
2018-07-25 12:40:00,177.72,178.25,177.49,178.18,13050.0,155.9173,156.3823,155.7155,156.3209,13050.0
2018-07-25 12:50:00,178.13,178.19,177.69,178.13,44953.0,156.277,156.3296,155.891,156.277,44953.0
2018-07-25 13:00:00,178.12,178.97,178.1,178.9,34543.0,156.2682,157.0139,156.2507,156.9525,34543.0
2018-07-25 13:10:00,178.84,179.22,178.75,179.02,27915.0,156.8999,157.2333,156.8209,157.0578,27915.0
2018-07-25 13:20:00,179.06,179.41,178.82,179.13,33874.0,157.0929,157.4,156.8823,157.1543,33874.0
2018-07-25 13:30:00,179.19,179.81,179.11,179.79,17497.0,157.2069,157.7509,157.1368,157.7333,17497.0
2018-07-25 13:40:00,179.88,180.07,179.79,180.03,25772.0,157.8123,157.979,157.7333,157.9439,25772.0
2018-07-25 13:50:00,180.07,180.85,180.03,180.75,41780.0,157.979,158.6633,157.9439,158.5756,41780.0
2018-07-25 14:00:00,180.72,181.36,180.71,180.9,34073.0,158.5492,159.1107,158.5405,158.7072,34073.0
2018-07-25 14:10:00,180.85,180.85,180.25,180.7,30461.0,158.6633,158.6633,158.1369,158.5317,30461.0
2018-07-25 14:20:00,180.83,180.83,180.32,180.32,79190.0,158.6457,158.6457,158.1983,158.1983,79190.0
2018-07-25 14:30:00,180.36,180.42,179.94,180.03,70406.0,158.2334,158.286,157.8649,157.9439,70406.0
2018-07-25 14:40:00,180.07,180.24,179.74,180.15,52909.0,157.979,158.1281,157.6895,158.0492,52909.0
2018-07-25 14:50:00,180.2,180.53,179.97,180.45,35335.0,158.093,158.3826,157.8913,158.3124,35335.0
2018-07-25 15:00:00,180.52,181.21,180.52,180.68,59048.0,158.3738,158.9791,158.3738,158.5142,59048.0
2018-07-25 15:10:00,180.69,181.34,180.68,181.08,37015.0,158.5229,159.0932,158.5142,158.8651,37015.0
2018-07-25 15:20:00,181.13,181.31,180.85,181.03,49478.0,158.9089,159.0669,158.6633,158.8212,49478.0
2018-07-25 15:30:00,180.98,181.72,180.48,181.64,54387.0,158.7773,159.4266,158.3387,159.3564,54387.0
2018-07-25 15:40:00,181.69,182.87,180.9,182.87,90943.0,159.4002,160.4355,158.7072,160.4355,90943.0
2018-07-25 15:50:00,182.88,183.7,180.91,183.44,257001.0,160.4443,161.1637,158.7159,160.9356,257001.0
2018-07-26 09:30:00,183.98,184.99,183.73,184.88,57599.0,161.4093,162.2954,161.19,162.1989,57599.0
2018-07-26 09:40:00,184.74,185.81,184.7,184.88,65576.0,162.0761,163.0148,162.041,162.1989,65576.0
2018-07-26 09:50:00,184.92,185.89,184.87,185.72,55538.0,162.234,163.085,162.1901,162.9358,55538.0
2018-07-26 10:00:00,185.57,185.98,185.35,185.67,54524.0,162.8042,163.1639,162.6112,162.892,54524.0
2018-07-26 10:10:00,185.66,186.29,185.59,185.92,46256.0,162.8832,163.4359,162.8218,163.1113,46256.0
2018-07-26 10:20:00,185.91,185.94,184.65,184.94,38385.0,163.1025,163.1289,161.9971,162.2515,38385.0
2018-07-26 10:30:00,184.88,185.12,184.28,184.59,65745.0,162.1989,162.4095,161.6725,161.9445,65745.0
2018-07-26 10:40:00,184.57,184.61,183.79,183.96,45843.0,161.9269,161.962,161.2426,161.3918,45843.0
2018-07-26 10:50:00,183.93,184.22,183.91,184.0,21530.0,161.3654,161.6199,161.3479,161.4269,21530.0
2018-07-26 11:00:00,183.93,184.64,183.82,184.42,19567.0,161.3654,161.9883,161.2689,161.7953,19567.0
2018-07-26 11:10:00,184.4,184.58,184.26,184.32,20373.0,161.7778,161.9357,161.655,161.7076,20373.0
2018-07-26 11:20:00,184.35,184.56,183.94,184.42,25420.0,161.7339,161.9182,161.3742,161.7953,25420.0
2018-07-26 11:30:00,184.38,184.68,184.24,184.68,17439.0,161.7602,162.0234,161.6374,162.0234,17439.0
2018-07-26 11:40:00,184.73,184.82,184.45,184.55,13224.0,162.0673,162.1463,161.8216,161.9094,13224.0
2018-07-26 11:50:00,184.53,185.13,184.48,185.13,20716.0,161.8918,162.4182,161.848,162.4182,20716.0
2018-07-26 12:00:00,185.06,185.41,184.75,184.78,17308.0,162.3568,162.6639,162.0848,162.1112,17308.0
2018-07-26 12:10:00,184.75,185.19,184.7,184.79,45480.0,162.0848,162.4709,162.041,162.1199,45480.0
2018-07-26 12:20:00,184.82,184.96,184.75,184.92,18605.0,162.1463,162.2691,162.0848,162.234,18605.0
2018-07-26 12:30:00,184.89,184.89,184.73,184.83,12800.0,162.2077,162.2077,162.0673,162.155,12800.0
2018-07-26 12:40:00,184.84,184.95,184.73,184.73,10690.0,162.1638,162.2603,162.0673,162.0673,10690.0
2018-07-26 12:50:00,184.76,184.76,184.4,184.48,15399.0,162.0936,162.0936,161.7778,161.848,15399.0
2018-07-26 13:00:00,184.47,184.75,184.37,184.74,9138.0,161.8392,162.0848,161.7515,162.0761,9138.0
2018-07-26 13:10:00,184.69,184.93,184.47,184.82,12063.0,162.0322,162.2428,161.8392,162.1463,12063.0
2018-07-26 13:20:00,184.85,185.05,184.79,184.87,5074.0,162.1726,162.348,162.1199,162.1901,5074.0
2018-07-26 13:30:00,184.89,184.9,184.59,184.7,24104.0,162.2077,162.2164,161.9445,162.041,24104.0
2018-07-26 13:40:00,184.69,184.83,184.66,184.8,17926.0,162.0322,162.155,162.0059,162.1287,17926.0
2018-07-26 13:50:00,184.79,184.88,184.65,184.73,11704.0,162.1199,162.1989,161.9971,162.0673,11704.0
2018-07-26 14:00:00,184.73,184.83,184.63,184.75,11291.0,162.0673,162.155,161.9796,162.0848,11291.0
2018-07-26 14:10:00,184.75,185.07,184.72,185.03,25040.0,162.0848,162.3656,162.0585,162.3305,25040.0
2018-07-26 14:20:00,185.01,185.26,184.91,184.93,41855.0,162.3129,162.5323,162.2252,162.2428,41855.0
2018-07-26 14:30:00,184.88,185.03,184.79,184.96,8833.0,162.1989,162.3305,162.1199,162.2691,8833.0
2018-07-26 14:40:00,184.92,184.96,184.77,184.79,13894.0,162.234,162.2691,162.1024,162.1199,13894.0
2018-07-26 14:50:00,184.8,184.8,184.62,184.62,20711.0,162.1287,162.1287,161.9708,161.9708,20711.0
2018-07-26 15:00:00,184.59,184.67,184.21,184.38,24144.0,161.9445,162.0147,161.6111,161.7602,24144.0
2018-07-26 15:10:00,184.35,184.41,184.17,184.26,14615.0,161.7339,161.7866,161.576,161.655,14615.0
2018-07-26 15:20:00,184.25,184.59,184.07,184.53,21980.0,161.6462,161.9445,161.4883,161.8918,21980.0
2018-07-26 15:30:00,184.53,184.7,184.27,184.37,35547.0,161.8918,162.041,161.6637,161.7515,35547.0
2018-07-26 15:40:00,184.37,184.39,184.03,184.03,36811.0,161.7515,161.769,161.4532,161.4532,36811.0
2018-07-26 15:50:00,184.01,184.22,184.0,184.08,105589.0,161.4356,161.6199,161.4269,161.497,105589.0
2018-07-27 09:30:00,184.3,184.79,183.73,183.92,32683.0,161.69,162.1199,161.19,161.3567,32683.0
2018-07-27 09:40:00,183.86,184.97,183.81,184.7,30327.0,161.304,162.2779,161.2602,162.041,30327.0
2018-07-27 09:50:00,184.7,185.73,184.49,184.7,46420.0,162.041,162.9446,161.8567,162.041,46420.0
2018-07-27 10:00:00,184.88,185.0,184.47,184.87,22645.0,162.1989,162.3042,161.8392,162.1901,22645.0
2018-07-27 10:10:00,184.84,184.9,183.94,183.94,48026.0,162.1638,162.2164,161.3742,161.3742,48026.0
2018-07-27 10:20:00,184.1,184.78,184.06,184.63,32674.0,161.5146,162.1112,161.4795,161.9796,32674.0
2018-07-27 10:30:00,184.55,184.92,184.46,184.7,19003.0,161.9094,162.234,161.8304,162.041,19003.0
2018-07-27 10:40:00,184.72,184.81,184.21,184.21,14767.0,162.0585,162.1375,161.6111,161.6111,14767.0
2018-07-27 10:50:00,184.28,184.62,184.07,184.49,18963.0,161.6725,161.9708,161.4883,161.8567,18963.0
2018-07-27 11:00:00,184.51,184.58,184.06,184.11,13848.0,161.8743,161.9357,161.4795,161.5234,13848.0
2018-07-27 11:10:00,184.13,184.19,183.49,183.88,14720.0,161.5409,161.5935,160.9794,161.3216,14720.0
2018-07-27 11:20:00,183.84,184.23,183.73,184.2,12401.0,161.2865,161.6286,161.19,161.6023,12401.0
2018-07-27 11:30:00,184.2,184.55,184.05,184.46,20711.0,161.6023,161.9094,161.4707,161.8304,20711.0
2018-07-27 11:40:00,184.5,184.59,184.38,184.57,15543.0,161.8655,161.9445,161.7602,161.9269,15543.0
2018-07-27 11:50:00,184.56,184.56,184.12,184.12,9102.0,161.9182,161.9182,161.5321,161.5321,9102.0
2018-07-27 12:00:00,184.03,184.03,183.72,183.88,11209.0,161.4532,161.4532,161.1812,161.3216,11209.0
2018-07-27 12:10:00,183.94,184.11,183.84,183.86,5467.0,161.3742,161.5234,161.2865,161.304,5467.0
2018-07-27 12:20:00,183.75,183.85,183.6,183.72,7782.0,161.2075,161.2953,161.0759,161.1812,7782.0
2018-07-27 12:30:00,183.76,183.76,183.14,183.25,5806.0,161.2163,161.2163,160.6724,160.7689,5806.0
2018-07-27 12:40:00,183.29,183.52,183.18,183.41,5423.0,160.804,161.0057,160.7075,160.9092,5423.0
2018-07-27 12:50:00,183.41,183.41,182.89,182.89,21137.0,160.9092,160.9092,160.453,160.453,21137.0
2018-07-27 13:00:00,182.87,183.23,182.58,183.0,14540.0,160.4355,160.7513,160.1811,160.5495,14540.0
2018-07-27 13:10:00,183.0,183.1,182.83,182.94,6770.0,160.5495,160.6373,160.4004,160.4969,6770.0
2018-07-27 13:20:00,182.9,183.01,182.66,183.01,10366.0,160.4618,160.5583,160.2512,160.5583,10366.0
2018-07-27 13:30:00,182.98,182.98,182.68,182.85,6007.0,160.532,160.532,160.2688,160.4179,6007.0
2018-07-27 13:40:00,183.01,183.06,182.87,183.03,5509.0,160.5583,160.6022,160.4355,160.5759,5509.0
2018-07-27 13:50:00,183.03,183.27,183.02,183.24,5219.0,160.5759,160.7864,160.5671,160.7601,5219.0
2018-07-27 14:00:00,183.16,183.31,183.11,183.24,16548.0,160.6899,160.8215,160.646,160.7601,16548.0
2018-07-27 14:10:00,183.23,183.25,182.72,182.72,8538.0,160.7513,160.7689,160.3039,160.3039,8538.0
2018-07-27 14:20:00,182.74,182.79,182.51,182.53,10968.0,160.3214,160.3653,160.1196,160.1372,10968.0
2018-07-27 14:30:00,182.48,182.92,182.36,182.85,19123.0,160.0933,160.4793,159.988,160.4179,19123.0
2018-07-27 14:40:00,182.84,183.04,182.77,182.9,20684.0,160.4092,160.5846,160.3478,160.4618,20684.0
2018-07-27 14:50:00,182.93,183.33,182.92,183.14,13607.0,160.4881,160.839,160.4793,160.6724,13607.0
2018-07-27 15:00:00,183.18,183.92,183.18,183.85,20344.0,160.7075,161.3567,160.7075,161.2953,20344.0
2018-07-27 15:10:00,183.87,183.95,183.75,183.89,13706.0,161.3128,161.383,161.2075,161.3303,13706.0
2018-07-27 15:20:00,183.87,183.93,183.68,183.7,14172.0,161.3128,161.3654,161.1461,161.1637,14172.0
2018-07-27 15:30:00,183.71,184.05,183.66,183.93,22018.0,161.1724,161.4707,161.1286,161.3654,22018.0
2018-07-27 15:40:00,183.9,184.03,183.63,184.0,23518.0,161.3391,161.4532,161.1022,161.4269,23518.0
2018-07-27 15:50:00,184.0,184.22,183.89,184.07,63790.0,161.4269,161.6199,161.3303,161.4883,63790.0
2018-07-30 09:30:00,184.9,184.94,184.39,184.48,17104.0,162.2164,162.2515,161.769,161.848,17104.0
2018-07-30 09:40:00,184.6,186.21,184.56,186.15,16100.0,161.9532,163.3657,161.9182,163.3131,16100.0
2018-07-30 09:50:00,186.06,186.36,185.74,186.03,43534.0,163.2341,163.4973,162.9534,163.2078,43534.0
2018-07-30 10:00:00,185.89,185.89,184.79,184.9,16152.0,163.085,163.085,162.1199,162.2164,16152.0
2018-07-30 10:10:00,184.93,185.69,184.81,185.66,24018.0,162.2428,162.9095,162.1375,162.8832,24018.0
2018-07-30 10:20:00,185.65,185.81,185.15,185.57,18981.0,162.8744,163.0148,162.4358,162.8042,18981.0
2018-07-30 10:30:00,185.53,185.57,185.13,185.27,10731.0,162.7692,162.8042,162.4182,162.5411,10731.0
2018-07-30 10:40:00,185.18,185.35,185.01,185.24,9457.0,162.4621,162.6112,162.3129,162.5147,9457.0
2018-07-30 10:50:00,185.27,185.28,184.94,185.18,12799.0,162.5411,162.5498,162.2515,162.4621,12799.0
2018-07-30 11:00:00,185.11,185.28,184.85,185.1,6974.0,162.4007,162.5498,162.1726,162.3919,6974.0
2018-07-30 11:10:00,185.06,185.27,184.99,185.21,10257.0,162.3568,162.5411,162.2954,162.4884,10257.0
2018-07-30 11:20:00,185.25,185.37,185.06,185.17,14347.0,162.5235,162.6288,162.3568,162.4533,14347.0
2018-07-30 11:30:00,185.16,185.31,184.91,185.02,6320.0,162.4445,162.5761,162.2252,162.3217,6320.0
2018-07-30 11:40:00,184.98,185.3,184.98,185.05,8331.0,162.2866,162.5674,162.2866,162.348,8331.0
2018-07-30 11:50:00,185.07,185.4,185.02,185.1,13640.0,162.3656,162.6551,162.3217,162.3919,13640.0
2018-07-30 12:00:00,185.11,185.15,184.71,184.72,12877.0,162.4007,162.4358,162.0498,162.0585,12877.0
2018-07-30 12:10:00,184.69,184.69,184.28,184.45,6721.0,162.0322,162.0322,161.6725,161.8216,6721.0
2018-07-30 12:20:00,184.47,184.61,184.38,184.51,7465.0,161.8392,161.962,161.7602,161.8743,7465.0
2018-07-30 12:30:00,184.5,184.6,184.4,184.55,7348.0,161.8655,161.9532,161.7778,161.9094,7348.0
2018-07-30 12:40:00,184.44,184.67,184.44,184.45,6852.0,161.8129,162.0147,161.8129,161.8216,6852.0
2018-07-30 12:50:00,184.43,184.84,184.4,184.63,12663.0,161.8041,162.1638,161.7778,161.9796,12663.0
2018-07-30 13:00:00,184.63,184.63,183.94,184.32,11749.0,161.9796,161.9796,161.3742,161.7076,11749.0
2018-07-30 13:10:00,184.4,184.4,184.27,184.37,4480.0,161.7778,161.7778,161.6637,161.7515,4480.0
2018-07-30 13:20:00,184.34,184.65,184.33,184.65,4810.0,161.7251,161.9971,161.7164,161.9971,4810.0
2018-07-30 13:30:00,184.65,184.71,184.53,184.56,5420.0,161.9971,162.0498,161.8918,161.9182,5420.0
2018-07-30 13:40:00,184.5,184.56,184.05,184.08,7635.0,161.8655,161.9182,161.4707,161.497,7635.0
2018-07-30 13:50:00,184.12,184.56,184.1,184.55,7462.0,161.5321,161.9182,161.5146,161.9094,7462.0
2018-07-30 14:00:00,184.52,184.52,184.16,184.18,7947.0,161.8831,161.8831,161.5672,161.5848,7947.0
2018-07-30 14:10:00,184.23,184.31,184.11,184.15,5928.0,161.6286,161.6988,161.5234,161.5585,5928.0
2018-07-30 14:20:00,184.12,184.12,183.84,183.92,8385.0,161.5321,161.5321,161.2865,161.3567,8385.0
2018-07-30 14:30:00,183.96,184.1,183.84,184.03,14588.0,161.3918,161.5146,161.2865,161.4532,14588.0
2018-07-30 14:40:00,184.04,184.11,183.91,184.0,6900.0,161.4619,161.5234,161.3479,161.4269,6900.0
2018-07-30 14:50:00,184.05,184.18,183.82,183.94,9099.0,161.4707,161.5848,161.2689,161.3742,9099.0
2018-07-30 15:00:00,183.99,184.04,183.57,183.73,18232.0,161.4181,161.4619,161.0496,161.19,18232.0
2018-07-30 15:10:00,183.74,183.74,183.07,183.13,16172.0,161.1988,161.1988,160.6109,160.6636,16172.0
2018-07-30 15:20:00,183.1,183.37,182.98,182.99,20072.0,160.6373,160.8741,160.532,160.5408,20072.0
2018-07-30 15:30:00,182.95,183.31,182.78,182.78,21483.0,160.5057,160.8215,160.3565,160.3565,21483.0
2018-07-30 15:40:00,182.78,182.85,182.37,182.45,30508.0,160.3565,160.4179,159.9968,160.067,30508.0
2018-07-30 15:50:00,182.47,182.82,182.38,182.75,93173.0,160.0846,160.3916,160.0056,160.3302,93173.0
2018-07-31 09:30:00,183.85,185.34,183.23,184.92,12020.0,161.2953,162.6025,160.7513,162.234,12020.0
2018-07-31 09:40:00,184.9,185.9,184.9,185.75,13214.0,162.2164,163.0938,162.2164,162.9622,13214.0
2018-07-31 09:50:00,185.58,185.68,184.73,184.91,12672.0,162.813,162.9008,162.0673,162.2252,12672.0
2018-07-31 10:00:00,184.98,185.98,184.92,185.88,19330.0,162.2866,163.1639,162.234,163.0762,19330.0
2018-07-31 10:10:00,186.06,186.74,186.05,186.36,32384.0,163.2341,163.8307,163.2254,163.4973,32384.0
2018-07-31 10:20:00,186.4,186.55,185.96,186.5,18430.0,163.5324,163.664,163.1464,163.6202,18430.0
2018-07-31 10:30:00,186.5,186.99,186.5,186.71,14220.0,163.6202,164.05,163.6202,163.8044,14220.0
2018-07-31 10:40:00,186.66,186.98,186.6,186.68,15556.0,163.7605,164.0413,163.7079,163.7781,15556.0
2018-07-31 10:50:00,186.61,186.61,186.17,186.26,11170.0,163.7167,163.7167,163.3306,163.4096,11170.0
2018-07-31 11:00:00,186.31,186.41,186.15,186.26,5200.0,163.4535,163.5412,163.3131,163.4096,5200.0
2018-07-31 11:10:00,186.33,186.57,186.25,186.35,8541.0,163.471,163.6816,163.4008,163.4886,8541.0
2018-07-31 11:20:00,186.45,187.15,186.38,187.15,19815.0,163.5763,164.1904,163.5149,164.1904,19815.0
2018-07-31 11:30:00,187.14,187.3,186.87,186.87,12407.0,164.1816,164.322,163.9448,163.9448,12407.0
2018-07-31 11:40:00,186.87,187.38,186.87,187.17,47112.0,163.9448,164.3922,163.9448,164.208,47112.0
2018-07-31 11:50:00,187.19,187.4,187.1,187.34,31552.0,164.2255,164.4097,164.1465,164.3571,31552.0
2018-07-31 12:00:00,187.39,187.69,187.06,187.66,23677.0,164.401,164.6642,164.1115,164.6378,23677.0
2018-07-31 12:10:00,187.69,187.99,187.69,187.94,72927.0,164.6642,164.9274,164.6642,164.8835,72927.0
2018-07-31 12:20:00,187.92,188.32,187.85,188.17,45518.0,164.8659,165.2169,164.8045,165.0853,45518.0
2018-07-31 12:30:00,188.14,188.15,187.42,187.42,35758.0,165.059,165.0677,164.4273,164.4273,35758.0
2018-07-31 12:40:00,187.47,187.8,187.41,187.79,14950.0,164.4712,164.7607,164.4185,164.7519,14950.0
2018-07-31 12:50:00,187.75,187.96,187.7,187.81,12656.0,164.7168,164.901,164.6729,164.7694,12656.0
2018-07-31 13:00:00,187.89,188.06,187.7,187.85,31594.0,164.8396,164.9888,164.6729,164.8045,31594.0
2018-07-31 13:10:00,187.86,187.94,187.51,187.63,10661.0,164.8133,164.8835,164.5062,164.6115,10661.0
2018-07-31 13:20:00,187.64,187.88,187.57,187.76,8500.0,164.6203,164.8309,164.5589,164.7256,8500.0
2018-07-31 13:30:00,187.75,187.75,187.22,187.49,12485.0,164.7168,164.7168,164.2518,164.4887,12485.0
2018-07-31 13:40:00,187.45,188.0,187.38,188.0,19092.0,164.4536,164.9361,164.3922,164.9361,19092.0
2018-07-31 13:50:00,188.02,188.36,187.96,188.31,26889.0,164.9537,165.252,164.901,165.2081,26889.0
2018-07-31 14:00:00,188.28,188.31,187.67,187.7,51714.0,165.1818,165.2081,164.6466,164.6729,51714.0
2018-07-31 14:10:00,187.72,188.15,187.69,188.15,40662.0,164.6905,165.0677,164.6642,165.0677,40662.0
2018-07-31 14:20:00,188.16,188.16,187.69,187.83,20782.0,165.0765,165.0765,164.6642,164.787,20782.0
2018-07-31 14:30:00,187.82,188.08,187.77,187.94,14757.0,164.7782,165.0063,164.7343,164.8835,14757.0
2018-07-31 14:40:00,187.84,187.85,187.5,187.73,8501.0,164.7958,164.8045,164.4975,164.6993,8501.0
2018-07-31 14:50:00,187.75,188.0,187.74,187.77,13477.0,164.7168,164.9361,164.708,164.7343,13477.0
2018-07-31 15:00:00,187.72,187.74,187.42,187.42,13041.0,164.6905,164.708,164.4273,164.4273,13041.0
2018-07-31 15:10:00,187.47,187.58,187.23,187.28,10518.0,164.4712,164.5677,164.2606,164.3045,10518.0
2018-07-31 15:20:00,187.27,187.33,187.09,187.27,20289.0,164.2957,164.3483,164.1378,164.2957,20289.0
2018-07-31 15:30:00,187.25,187.65,187.24,187.6,34297.0,164.2781,164.6291,164.2694,164.5852,34297.0
2018-07-31 15:40:00,187.56,187.85,187.33,187.34,58686.0,164.5501,164.8045,164.3483,164.3571,58686.0
2018-07-31 15:50:00,187.36,187.98,187.24,187.52,134225.0,164.3746,164.9186,164.2694,164.515,134225.0
2018-08-01 09:30:00,187.08,187.09,186.06,186.54,19013.0,164.129,164.1378,163.2341,163.6552,19013.0
2018-08-01 09:40:00,186.62,186.62,185.46,185.54,18453.0,163.7254,163.7254,162.7077,162.7779,18453.0
2018-08-01 09:50:00,185.48,185.62,185.23,185.58,11467.0,162.7253,162.8481,162.506,162.813,11467.0
2018-08-01 10:00:00,185.66,185.87,185.43,185.43,15142.0,162.8832,163.0674,162.6814,162.6814,15142.0
2018-08-01 10:10:00,185.37,185.91,185.31,185.75,11486.0,162.6288,163.1025,162.5761,162.9622,11486.0
2018-08-01 10:20:00,185.73,185.98,185.71,185.86,16612.0,162.9446,163.1639,162.9271,163.0587,16612.0
2018-08-01 10:30:00,185.87,186.25,185.85,186.19,24440.0,163.0674,163.4008,163.0499,163.3482,24440.0
2018-08-01 10:40:00,186.19,186.19,185.86,185.89,13256.0,163.3482,163.3482,163.0587,163.085,13256.0
2018-08-01 10:50:00,185.9,186.25,185.82,185.83,12185.0,163.0938,163.4008,163.0236,163.0323,12185.0
2018-08-01 11:00:00,185.89,186.02,185.81,185.83,12448.0,163.085,163.199,163.0148,163.0323,12448.0
2018-08-01 11:10:00,185.86,186.28,185.8,186.11,11758.0,163.0587,163.4271,163.006,163.278,11758.0
2018-08-01 11:20:00,186.16,186.16,185.74,185.76,10653.0,163.3219,163.3219,162.9534,162.9709,10653.0
2018-08-01 11:30:00,185.75,185.75,185.39,185.39,8998.0,162.9622,162.9622,162.6463,162.6463,8998.0
2018-08-01 11:40:00,185.36,185.36,184.86,184.86,13865.0,162.62,162.62,162.1813,162.1813,13865.0
2018-08-01 11:50:00,184.87,184.9,184.46,184.59,22839.0,162.1901,162.2164,161.8304,161.9445,22839.0
2018-08-01 12:00:00,184.49,184.55,184.21,184.55,15421.0,161.8567,161.9094,161.6111,161.9094,15421.0
2018-08-01 12:10:00,184.55,184.57,184.3,184.33,5700.0,161.9094,161.9269,161.69,161.7164,5700.0
2018-08-01 12:20:00,184.27,184.53,183.93,183.93,11246.0,161.6637,161.8918,161.3654,161.3654,11246.0
2018-08-01 12:30:00,183.92,184.02,183.7,184.0,15588.0,161.3567,161.4444,161.1637,161.4269,15588.0
2018-08-01 12:40:00,184.03,184.03,183.67,183.72,19280.0,161.4532,161.4532,161.1373,161.1812,19280.0
2018-08-01 12:50:00,183.79,184.24,183.73,184.0,21980.0,161.2426,161.6374,161.19,161.4269,21980.0
2018-08-01 13:00:00,184.0,184.09,183.94,184.09,7850.0,161.4269,161.5058,161.3742,161.5058,7850.0
2018-08-01 13:10:00,184.12,184.41,184.11,184.26,17285.0,161.5321,161.7866,161.5234,161.655,17285.0
2018-08-01 13:20:00,184.26,184.29,183.98,184.03,10733.0,161.655,161.6813,161.4093,161.4532,10733.0
2018-08-01 13:30:00,184.02,184.11,183.83,184.07,9053.0,161.4444,161.5234,161.2777,161.4883,9053.0
2018-08-01 13:40:00,184.06,184.08,183.89,183.96,7597.0,161.4795,161.497,161.3303,161.3918,7597.0
2018-08-01 13:50:00,183.96,184.01,183.78,183.85,19435.0,161.3918,161.4356,161.2338,161.2953,19435.0
2018-08-01 14:00:00,183.8,183.9,183.35,183.49,14014.0,161.2514,161.3391,160.8566,160.9794,14014.0
2018-08-01 14:10:00,183.44,184.09,183.34,183.75,20343.0,160.9356,161.5058,160.8478,161.2075,20343.0
2018-08-01 14:20:00,183.7,184.04,183.59,183.92,12358.0,161.1637,161.4619,161.0672,161.3567,12358.0
2018-08-01 14:30:00,183.94,184.13,183.92,183.95,13309.0,161.3742,161.5409,161.3567,161.383,13309.0
2018-08-01 14:40:00,183.99,183.99,183.74,183.9,13447.0,161.4181,161.4181,161.1988,161.3391,13447.0
2018-08-01 14:50:00,183.98,184.68,183.96,184.66,16059.0,161.4093,162.0234,161.3918,162.0059,16059.0
2018-08-01 15:00:00,184.68,184.81,184.62,184.72,22236.0,162.0234,162.1375,161.9708,162.0585,22236.0
2018-08-01 15:10:00,184.72,184.73,184.4,184.52,22909.0,162.0585,162.0673,161.7778,161.8831,22909.0
2018-08-01 15:20:00,184.52,184.6,184.44,184.44,15552.0,161.8831,161.9532,161.8129,161.8129,15552.0
2018-08-01 15:30:00,184.49,184.65,184.44,184.56,17771.0,161.8567,161.9971,161.8129,161.9182,17771.0
2018-08-01 15:40:00,184.56,184.81,184.52,184.74,37584.0,161.9182,162.1375,161.8831,162.0761,37584.0
2018-08-01 15:50:00,184.7,184.91,184.33,184.41,101046.0,162.041,162.2252,161.7164,161.7866,101046.0
2018-08-02 09:30:00,182.63,183.16,179.33,179.83,139357.0,160.2249,160.6899,157.3298,157.7684,139357.0
2018-08-02 09:40:00,180.16,181.11,178.31,179.94,151608.0,158.0579,158.8914,156.4349,157.8649,151608.0
2018-08-02 09:50:00,180.02,180.67,178.53,179.91,82023.0,157.9351,158.5054,156.6279,157.8386,82023.0
2018-08-02 10:00:00,180.12,180.29,178.39,179.14,90103.0,158.0229,158.172,156.5051,157.1631,90103.0
2018-08-02 10:10:00,179.18,180.94,179.07,180.45,80554.0,157.1982,158.7423,157.1017,158.3124,80554.0
2018-08-02 10:20:00,180.49,180.62,179.58,180.19,82434.0,158.3475,158.4615,157.5491,158.0843,82434.0
2018-08-02 10:30:00,180.26,180.65,180.0,180.25,98404.0,158.1457,158.4878,157.9176,158.1369,98404.0
2018-08-02 10:40:00,180.28,180.85,180.22,180.49,52529.0,158.1632,158.6633,158.1106,158.3475,52529.0
2018-08-02 10:50:00,180.47,181.01,180.3,180.44,55488.0,158.3299,158.8037,158.1808,158.3036,55488.0
2018-08-02 11:00:00,180.49,181.01,180.3,180.41,68909.0,158.3475,158.8037,158.1808,158.2773,68909.0
2018-08-02 11:10:00,180.4,180.85,180.27,180.3,35210.0,158.2685,158.6633,158.1545,158.1808,35210.0
2018-08-02 11:20:00,180.3,180.65,179.49,180.04,22679.0,158.1808,158.4878,157.4701,157.9527,22679.0
2018-08-02 11:30:00,179.99,180.51,179.98,180.03,26978.0,157.9088,158.365,157.9,157.9439,26978.0
2018-08-02 11:40:00,179.97,180.38,179.78,180.15,17345.0,157.8913,158.251,157.7246,158.0492,17345.0
2018-08-02 11:50:00,180.26,180.41,179.18,179.55,38907.0,158.1457,158.2773,157.1982,157.5228,38907.0
2018-08-02 12:00:00,179.45,180.45,179.44,180.12,16941.0,157.435,158.3124,157.4263,158.0229,16941.0
2018-08-02 12:10:00,180.12,180.41,179.99,180.29,14814.0,158.0229,158.2773,157.9088,158.172,14814.0
2018-08-02 12:20:00,180.41,180.64,180.06,180.36,76604.0,158.2773,158.4791,157.9702,158.2334,76604.0
2018-08-02 12:30:00,180.37,180.78,180.25,180.78,9691.0,158.2422,158.6019,158.1369,158.6019,9691.0
2018-08-02 12:40:00,180.78,180.9,180.58,180.58,24789.0,158.6019,158.7072,158.4264,158.4264,24789.0
2018-08-02 12:50:00,180.54,180.61,180.26,180.51,14852.0,158.3913,158.4527,158.1457,158.365,14852.0
2018-08-02 13:00:00,180.53,180.74,180.41,180.53,25987.0,158.3826,158.5668,158.2773,158.3826,25987.0
2018-08-02 13:10:00,180.56,180.57,180.29,180.44,49228.0,158.4089,158.4176,158.172,158.3036,49228.0
2018-08-02 13:20:00,180.47,180.49,180.16,180.16,56731.0,158.3299,158.3475,158.0579,158.0579,56731.0
2018-08-02 13:30:00,180.22,180.57,180.16,180.44,50939.0,158.1106,158.4176,158.0579,158.3036,50939.0
2018-08-02 13:40:00,180.41,180.5,180.28,180.34,34099.0,158.2773,158.3562,158.1632,158.2159,34099.0
2018-08-02 13:50:00,180.3,180.48,180.29,180.35,52584.0,158.1808,158.3387,158.172,158.2246,52584.0
2018-08-02 14:00:00,180.32,180.41,180.3,180.35,25885.0,158.1983,158.2773,158.1808,158.2246,25885.0
2018-08-02 14:10:00,180.35,180.4,180.29,180.33,21829.0,158.2246,158.2685,158.172,158.2071,21829.0
2018-08-02 14:20:00,180.33,180.38,179.99,180.24,36042.0,158.2071,158.251,157.9088,158.1281,36042.0
2018-08-02 14:30:00,180.15,180.4,180.15,180.32,32045.0,158.0492,158.2685,158.0492,158.1983,32045.0
2018-08-02 14:40:00,180.33,180.38,179.99,180.28,25608.0,158.2071,158.251,157.9088,158.1632,25608.0
2018-08-02 14:50:00,180.33,180.76,180.21,180.76,52462.0,158.2071,158.5843,158.1018,158.5843,52462.0
2018-08-02 15:00:00,180.7,180.84,180.34,180.38,78778.0,158.5317,158.6545,158.2159,158.251,78778.0
2018-08-02 15:10:00,180.42,180.51,180.25,180.46,27068.0,158.286,158.365,158.1369,158.3211,27068.0
2018-08-02 15:20:00,180.49,180.49,180.33,180.39,70643.0,158.3475,158.3475,158.2071,158.2597,70643.0
2018-08-02 15:30:00,180.38,180.43,180.28,180.37,43178.0,158.251,158.2948,158.1632,158.2422,43178.0
2018-08-02 15:40:00,180.38,180.72,180.29,180.34,60133.0,158.251,158.5492,158.172,158.2159,60133.0
2018-08-02 15:50:00,180.38,180.51,180.23,180.33,149984.0,158.251,158.365,158.1194,158.2071,149984.0
2018-08-03 09:30:00,181.4,181.52,179.79,180.2,37513.0,159.1458,159.2511,157.7333,158.093,37513.0
2018-08-03 09:40:00,180.28,180.36,178.0,178.02,95768.0,158.1632,158.2334,156.1629,156.1805,95768.0
2018-08-03 09:50:00,178.13,179.42,178.02,178.43,51216.0,156.277,157.4087,156.1805,156.5402,51216.0
2018-08-03 10:00:00,178.64,179.62,178.59,179.34,38799.0,156.7244,157.5842,156.6806,157.3385,38799.0
2018-08-03 10:10:00,179.51,179.51,178.82,179.49,33887.0,157.4877,157.4877,156.8823,157.4701,33887.0
2018-08-03 10:20:00,179.49,180.61,179.49,180.6,43874.0,157.4701,158.4527,157.4701,158.444,43874.0
2018-08-03 10:30:00,180.55,180.55,179.27,179.46,100423.0,158.4001,158.4001,157.2771,157.4438,100423.0
2018-08-03 10:40:00,179.64,179.64,178.97,179.23,51933.0,157.6017,157.6017,157.0139,157.242,51933.0
2018-08-03 10:50:00,179.31,180.03,179.2,179.99,59275.0,157.3122,157.9439,157.2157,157.9088,59275.0
2018-08-03 11:00:00,180.07,180.12,179.58,179.98,43027.0,157.979,158.0229,157.5491,157.9,43027.0
2018-08-03 11:10:00,179.99,180.0,179.45,179.45,25087.0,157.9088,157.9176,157.435,157.435,25087.0
2018-08-03 11:20:00,179.5,179.95,179.5,179.82,15897.0,157.4789,157.8737,157.4789,157.7597,15897.0
2018-08-03 11:30:00,179.87,180.07,179.74,180.05,36849.0,157.8035,157.979,157.6895,157.9614,36849.0
2018-08-03 11:40:00,180.05,180.1,179.89,179.95,16016.0,157.9614,158.0053,157.8211,157.8737,16016.0
2018-08-03 11:50:00,179.97,180.13,179.8,179.99,19903.0,157.8913,158.0316,157.7421,157.9088,19903.0
2018-08-03 12:00:00,179.98,180.13,179.93,180.13,17000.0,157.9,158.0316,157.8562,158.0316,17000.0
2018-08-03 12:10:00,180.13,180.23,179.88,180.2,49229.0,158.0316,158.1194,157.8123,158.093,49229.0
2018-08-03 12:20:00,180.21,180.23,180.08,180.16,14761.0,158.1018,158.1194,157.9878,158.0579,14761.0
2018-08-03 12:30:00,180.17,180.17,179.85,179.85,32115.0,158.0667,158.0667,157.786,157.786,32115.0
2018-08-03 12:40:00,179.89,179.94,179.5,179.67,19517.0,157.8211,157.8649,157.4789,157.6281,19517.0
2018-08-03 12:50:00,179.67,179.91,179.48,179.53,22250.0,157.6281,157.8386,157.4614,157.5052,22250.0
2018-08-03 13:00:00,179.53,179.91,179.53,179.9,10904.0,157.5052,157.8386,157.5052,157.8298,10904.0
2018-08-03 13:10:00,179.9,179.92,179.72,179.75,17620.0,157.8298,157.8474,157.6719,157.6982,17620.0
2018-08-03 13:20:00,179.72,180.27,179.71,180.24,14237.0,157.6719,158.1545,157.6632,158.1281,14237.0
2018-08-03 13:30:00,180.25,180.25,179.79,179.95,14161.0,158.1369,158.1369,157.7333,157.8737,14161.0
2018-08-03 13:40:00,179.97,179.98,179.85,179.93,17611.0,157.8913,157.9,157.786,157.8562,17611.0
2018-08-03 13:50:00,179.94,179.98,179.84,179.84,23386.0,157.8649,157.9,157.7772,157.7772,23386.0
2018-08-03 14:00:00,179.88,179.97,179.76,179.84,17900.0,157.8123,157.8913,157.707,157.7772,17900.0
2018-08-03 14:10:00,179.87,179.99,179.87,179.87,11996.0,157.8035,157.9088,157.8035,157.8035,11996.0
2018-08-03 14:20:00,179.85,180.05,179.79,180.05,7483.0,157.786,157.9614,157.7333,157.9614,7483.0
2018-08-03 14:30:00,180.02,180.24,179.87,179.94,12936.0,157.9351,158.1281,157.8035,157.8649,12936.0
2018-08-03 14:40:00,179.94,180.0,179.62,179.99,40821.0,157.8649,157.9176,157.5842,157.9088,40821.0
2018-08-03 14:50:00,179.99,180.09,179.89,179.98,18006.0,157.9088,157.9965,157.8211,157.9,18006.0
2018-08-03 15:00:00,179.98,180.07,179.77,179.77,34661.0,157.9,157.979,157.7158,157.7158,34661.0
2018-08-03 15:10:00,179.78,179.95,179.69,179.95,21667.0,157.7246,157.8737,157.6456,157.8737,21667.0
2018-08-03 15:20:00,179.92,179.96,179.75,179.78,30508.0,157.8474,157.8825,157.6982,157.7246,30508.0
2018-08-03 15:30:00,179.81,179.86,179.45,179.48,37544.0,157.7509,157.7947,157.435,157.4614,37544.0
2018-08-03 15:40:00,179.51,179.79,179.51,179.64,38859.0,157.4877,157.7333,157.4877,157.6017,38859.0
2018-08-03 15:50:00,179.68,179.75,179.33,179.44,115143.0,157.6368,157.6982,157.3298,157.4263,115143.0
2018-08-06 09:30:00,179.07,180.5,178.84,179.7,18281.0,157.1017,158.3562,156.8999,157.6544,18281.0
2018-08-06 09:40:00,179.71,179.81,179.25,179.81,24102.0,157.6632,157.7509,157.2596,157.7509,24102.0
2018-08-06 09:50:00,179.88,180.04,179.42,179.42,13143.0,157.8123,157.9527,157.4087,157.4087,13143.0
2018-08-06 10:00:00,179.47,179.73,179.31,179.66,9970.0,157.4526,157.6807,157.3122,157.6193,9970.0
2018-08-06 10:10:00,179.65,179.66,179.26,179.57,17280.0,157.6105,157.6193,157.2684,157.5403,17280.0
2018-08-06 10:20:00,179.48,179.54,178.88,178.95,10703.0,157.4614,157.514,156.935,156.9964,10703.0
2018-08-06 10:30:00,178.95,179.17,178.87,179.15,9930.0,156.9964,157.1894,156.9262,157.1719,9930.0
2018-08-06 10:40:00,179.11,179.35,178.93,179.24,18530.0,157.1368,157.3473,156.9788,157.2508,18530.0
2018-08-06 10:50:00,179.21,179.21,178.5,178.84,58273.0,157.2245,157.2245,156.6016,156.8999,58273.0
2018-08-06 11:00:00,178.84,179.1,178.81,179.01,34547.0,156.8999,157.128,156.8736,157.049,34547.0
2018-08-06 11:10:00,178.99,179.04,178.74,178.96,18299.0,157.0315,157.0753,156.8122,157.0052,18299.0
2018-08-06 11:20:00,179.0,179.06,178.82,178.92,37669.0,157.0403,157.0929,156.8823,156.9701,37669.0
2018-08-06 11:30:00,179.03,179.07,178.85,178.98,9686.0,157.0666,157.1017,156.9087,157.0227,9686.0
2018-08-06 11:40:00,179.0,179.07,178.88,178.88,13350.0,157.0403,157.1017,156.935,156.935,13350.0
2018-08-06 11:50:00,178.91,179.01,178.63,178.86,16474.0,156.9613,157.049,156.7156,156.9174,16474.0
2018-08-06 12:00:00,178.82,178.86,178.71,178.78,5366.0,156.8823,156.9174,156.7858,156.8472,5366.0
2018-08-06 12:10:00,178.8,179.04,178.75,179.03,9587.0,156.8648,157.0753,156.8209,157.0666,9587.0
2018-08-06 12:20:00,179.07,179.07,178.79,178.85,14017.0,157.1017,157.1017,156.856,156.9087,14017.0
2018-08-06 12:30:00,178.8,179.03,178.68,178.93,11365.0,156.8648,157.0666,156.7595,156.9788,11365.0
2018-08-06 12:40:00,178.95,179.03,178.87,178.87,8203.0,156.9964,157.0666,156.9262,156.9262,8203.0
2018-08-06 12:50:00,178.84,179.03,178.84,178.95,22577.0,156.8999,157.0666,156.8999,156.9964,22577.0
2018-08-06 13:00:00,178.9,179.02,178.85,178.95,14020.0,156.9525,157.0578,156.9087,156.9964,14020.0
2018-08-06 13:10:00,178.95,179.03,178.85,178.94,10856.0,156.9964,157.0666,156.9087,156.9876,10856.0
2018-08-06 13:20:00,178.97,178.98,178.68,178.7,6457.0,157.0139,157.0227,156.7595,156.7771,6457.0
2018-08-06 13:30:00,178.76,178.83,178.56,178.79,6573.0,156.8297,156.8911,156.6542,156.856,6573.0
2018-08-06 13:40:00,178.77,178.94,178.72,178.94,5553.0,156.8385,156.9876,156.7946,156.9876,5553.0
2018-08-06 13:50:00,178.89,179.03,178.86,178.96,23199.0,156.9437,157.0666,156.9174,157.0052,23199.0
2018-08-06 14:00:00,178.95,179.03,178.8,178.94,15660.0,156.9964,157.0666,156.8648,156.9876,15660.0
2018-08-06 14:10:00,178.93,179.0,178.7,178.91,17133.0,156.9788,157.0403,156.7771,156.9613,17133.0
2018-08-06 14:20:00,178.93,179.02,178.86,178.98,17880.0,156.9788,157.0578,156.9174,157.0227,17880.0
2018-08-06 14:30:00,179.0,179.03,178.83,178.93,34209.0,157.0403,157.0666,156.8911,156.9788,34209.0
2018-08-06 14:40:00,178.96,179.03,178.83,178.98,24481.0,157.0052,157.0666,156.8911,157.0227,24481.0
2018-08-06 14:50:00,178.99,179.03,178.88,178.94,33833.0,157.0315,157.0666,156.935,156.9876,33833.0
2018-08-06 15:00:00,178.9,178.91,178.56,178.73,18748.0,156.9525,156.9613,156.6542,156.8034,18748.0
2018-08-06 15:10:00,178.68,178.73,178.46,178.66,17626.0,156.7595,156.8034,156.5665,156.742,17626.0
2018-08-06 15:20:00,178.61,178.77,178.58,178.77,14495.0,156.6981,156.8385,156.6718,156.8385,14495.0
2018-08-06 15:30:00,178.76,178.83,178.7,178.79,13475.0,156.8297,156.8911,156.7771,156.856,13475.0
2018-08-06 15:40:00,178.8,179.0,178.76,178.97,22436.0,156.8648,157.0403,156.8297,157.0139,22436.0
2018-08-06 15:50:00,178.97,178.99,178.81,178.9,83661.0,157.0139,157.0315,156.8736,156.9525,83661.0
2018-08-07 09:30:00,180.05,180.97,179.58,180.97,24761.0,157.9614,158.7686,157.5491,158.7686,24761.0
2018-08-07 09:40:00,180.88,181.32,180.68,180.82,23838.0,158.6896,159.0756,158.5142,158.637,23838.0
2018-08-07 09:50:00,180.77,181.34,180.75,181.28,31438.0,158.5931,159.0932,158.5756,159.0405,31438.0
2018-08-07 10:00:00,181.27,181.87,181.25,181.72,27323.0,159.0318,159.5582,159.0142,159.4266,27323.0
2018-08-07 10:10:00,181.7,182.03,181.68,181.85,14681.0,159.409,159.6985,159.3915,159.5406,14681.0
2018-08-07 10:20:00,181.82,181.85,181.34,181.45,33277.0,159.5143,159.5406,159.0932,159.1897,33277.0
2018-08-07 10:30:00,181.45,181.54,181.22,181.42,24651.0,159.1897,159.2686,158.9879,159.1634,24651.0
2018-08-07 10:40:00,181.4,181.49,181.29,181.45,7657.0,159.1458,159.2248,159.0493,159.1897,7657.0
2018-08-07 10:50:00,181.44,181.52,181.37,181.39,29349.0,159.1809,159.2511,159.1195,159.137,29349.0
2018-08-07 11:00:00,181.4,181.5,181.18,181.25,48711.0,159.1458,159.2336,158.9528,159.0142,48711.0
2018-08-07 11:10:00,181.26,181.55,181.25,181.44,27902.0,159.023,159.2774,159.0142,159.1809,27902.0
2018-08-07 11:20:00,181.48,181.5,181.22,181.45,18367.0,159.216,159.2336,158.9879,159.1897,18367.0
2018-08-07 11:30:00,181.47,181.52,181.32,181.46,21916.0,159.2072,159.2511,159.0756,159.1985,21916.0
2018-08-07 11:40:00,181.45,181.48,181.26,181.36,8789.0,159.1897,159.216,159.023,159.1107,8789.0
2018-08-07 11:50:00,181.42,181.5,181.34,181.46,19154.0,159.1634,159.2336,159.0932,159.1985,19154.0
2018-08-07 12:00:00,181.48,181.52,181.31,181.48,20798.0,159.216,159.2511,159.0669,159.216,20798.0
2018-08-07 12:10:00,181.49,181.5,181.4,181.5,15923.0,159.2248,159.2336,159.1458,159.2336,15923.0
2018-08-07 12:20:00,181.5,181.55,181.33,181.37,60268.0,159.2336,159.2774,159.0844,159.1195,60268.0
2018-08-07 12:30:00,181.39,181.4,181.2,181.24,16200.0,159.137,159.1458,158.9704,159.0055,16200.0
2018-08-07 12:40:00,181.3,181.4,181.21,181.38,19568.0,159.0581,159.1458,158.9791,159.1283,19568.0
2018-08-07 12:50:00,181.4,181.4,181.3,181.38,14749.0,159.1458,159.1458,159.0581,159.1283,14749.0
2018-08-07 13:00:00,181.39,181.39,181.26,181.37,11169.0,159.137,159.137,159.023,159.1195,11169.0
2018-08-07 13:10:00,181.37,181.4,181.25,181.32,25672.0,159.1195,159.1458,159.0142,159.0756,25672.0
2018-08-07 13:20:00,181.34,181.39,181.32,181.38,9100.0,159.0932,159.137,159.0756,159.1283,9100.0
2018-08-07 13:30:00,181.35,181.38,181.25,181.28,11126.0,159.102,159.1283,159.0142,159.0405,11126.0
2018-08-07 13:40:00,181.28,181.41,181.25,181.34,21470.0,159.0405,159.1546,159.0142,159.0932,21470.0
2018-08-07 13:50:00,181.31,181.5,181.31,181.48,35216.0,159.0669,159.2336,159.0669,159.216,35216.0
2018-08-07 14:00:00,181.48,181.51,181.25,181.37,56124.0,159.216,159.2423,159.0142,159.1195,56124.0
2018-08-07 14:10:00,181.4,181.44,181.32,181.32,18959.0,159.1458,159.1809,159.0756,159.0756,18959.0
2018-08-07 14:20:00,181.36,181.45,181.33,181.41,20775.0,159.1107,159.1897,159.0844,159.1546,20775.0
2018-08-07 14:30:00,181.41,181.5,181.25,181.49,36925.0,159.1546,159.2336,159.0142,159.2248,36925.0
2018-08-07 14:40:00,181.49,181.53,181.38,181.42,59724.0,159.2248,159.2599,159.1283,159.1634,59724.0
2018-08-07 14:50:00,181.4,181.43,181.33,181.4,20639.0,159.1458,159.1721,159.0844,159.1458,20639.0
2018-08-07 15:00:00,181.41,181.5,181.37,181.46,33899.0,159.1546,159.2336,159.1195,159.1985,33899.0
2018-08-07 15:10:00,181.45,181.49,181.41,181.42,17133.0,159.1897,159.2248,159.1546,159.1634,17133.0
2018-08-07 15:20:00,181.42,181.5,181.36,181.36,38421.0,159.1634,159.2336,159.1107,159.1107,38421.0
2018-08-07 15:30:00,181.33,181.36,181.24,181.31,18175.0,159.0844,159.1107,159.0055,159.0669,18175.0
2018-08-07 15:40:00,181.31,181.47,181.31,181.46,28387.0,159.0669,159.2072,159.0669,159.1985,28387.0
2018-08-07 15:50:00,181.47,181.53,181.35,181.39,98797.0,159.2072,159.2599,159.102,159.137,98797.0
2018-08-08 09:30:00,181.26,181.6,180.05,180.05,22684.0,159.023,159.3213,157.9614,157.9614,22684.0
2018-08-08 09:40:00,180.26,180.53,179.92,180.05,9794.0,158.1457,158.3826,157.8474,157.9614,9794.0
2018-08-08 09:50:00,180.01,180.03,179.81,179.9,5982.0,157.9263,157.9439,157.7509,157.8298,5982.0
2018-08-08 10:00:00,180.04,180.1,179.5,179.66,12162.0,157.9527,158.0053,157.4789,157.6193,12162.0
2018-08-08 10:10:00,179.68,179.78,179.3,179.35,4316.0,157.6368,157.7246,157.3035,157.3473,4316.0
2018-08-08 10:20:00,179.36,179.52,178.96,179.22,13805.0,157.3561,157.4965,157.0052,157.2333,13805.0
2018-08-08 10:30:00,179.16,179.21,178.77,178.83,13044.0,157.1806,157.2245,156.8385,156.8911,13044.0
2018-08-08 10:40:00,178.93,179.07,178.78,179.03,12753.0,156.9788,157.1017,156.8472,157.0666,12753.0
2018-08-08 10:50:00,179.07,179.2,178.81,179.04,10140.0,157.1017,157.2157,156.8736,157.0753,10140.0
2018-08-08 11:00:00,179.02,179.08,178.96,179.03,3212.0,157.0578,157.1104,157.0052,157.0666,3212.0
2018-08-08 11:10:00,179.03,179.13,178.96,179.06,10573.0,157.0666,157.1543,157.0052,157.0929,10573.0
2018-08-08 11:20:00,179.01,179.05,178.56,178.78,9989.0,157.049,157.0841,156.6542,156.8472,9989.0
2018-08-08 11:30:00,178.74,179.03,178.74,178.92,3312.0,156.8122,157.0666,156.8122,156.9701,3312.0
2018-08-08 11:40:00,178.86,178.9,178.75,178.8,2973.0,156.9174,156.9525,156.8209,156.8648,2973.0
2018-08-08 11:50:00,178.87,179.18,178.87,179.06,5850.0,156.9262,157.1982,156.9262,157.0929,5850.0
2018-08-08 12:00:00,179.03,179.03,178.8,178.82,4464.0,157.0666,157.0666,156.8648,156.8823,4464.0
2018-08-08 12:10:00,178.82,178.95,178.57,178.91,8922.0,156.8823,156.9964,156.663,156.9613,8922.0
2018-08-08 12:20:00,178.86,178.89,178.64,178.72,5250.0,156.9174,156.9437,156.7244,156.7946,5250.0
2018-08-08 12:30:00,178.73,179.04,178.73,178.85,6270.0,156.8034,157.0753,156.8034,156.9087,6270.0
2018-08-08 12:40:00,178.91,178.99,178.86,178.88,5752.0,156.9613,157.0315,156.9174,156.935,5752.0
2018-08-08 12:50:00,178.85,178.85,178.66,178.78,3946.0,156.9087,156.9087,156.742,156.8472,3946.0
2018-08-08 13:00:00,178.8,178.96,178.73,178.93,9720.0,156.8648,157.0052,156.8034,156.9788,9720.0
2018-08-08 13:10:00,178.96,178.97,178.78,178.86,7835.0,157.0052,157.0139,156.8472,156.9174,7835.0
2018-08-08 13:20:00,178.86,178.89,178.69,178.72,7659.0,156.9174,156.9437,156.7683,156.7946,7659.0
2018-08-08 13:30:00,178.73,178.84,178.7,178.74,6986.0,156.8034,156.8999,156.7771,156.8122,6986.0
2018-08-08 13:40:00,178.75,178.85,178.72,178.77,3238.0,156.8209,156.9087,156.7946,156.8385,3238.0
2018-08-08 13:50:00,178.84,178.9,178.77,178.9,9812.0,156.8999,156.9525,156.8385,156.9525,9812.0
2018-08-08 14:00:00,178.87,178.91,178.76,178.79,4569.0,156.9262,156.9613,156.8297,156.856,4569.0
2018-08-08 14:10:00,178.82,178.84,178.66,178.75,7873.0,156.8823,156.8999,156.742,156.8209,7873.0
2018-08-08 14:20:00,178.81,178.84,178.55,178.57,12070.0,156.8736,156.8999,156.6455,156.663,12070.0
2018-08-08 14:30:00,178.78,178.79,178.5,178.5,7117.0,156.8472,156.856,156.6016,156.6016,7117.0
2018-08-08 14:40:00,178.54,178.62,178.48,178.49,4253.0,156.6367,156.7069,156.584,156.5928,4253.0
2018-08-08 14:50:00,178.47,178.48,178.39,178.46,5977.0,156.5753,156.584,156.5051,156.5665,5977.0
2018-08-08 15:00:00,178.44,178.44,178.18,178.18,9621.0,156.549,156.549,156.3209,156.3209,9621.0
2018-08-08 15:10:00,178.24,178.25,177.78,177.83,14341.0,156.3735,156.3823,155.9699,156.0138,14341.0
2018-08-08 15:20:00,177.84,177.89,177.53,177.81,20094.0,156.0226,156.0664,155.7506,155.9962,20094.0
2018-08-08 15:30:00,177.82,177.82,177.39,177.51,25272.0,156.005,156.005,155.6278,155.733,25272.0
2018-08-08 15:40:00,177.49,177.54,177.27,177.35,43914.0,155.7155,155.7594,155.5225,155.5927,43914.0
2018-08-08 15:50:00,177.36,177.52,177.05,177.19,104678.0,155.6014,155.7418,155.3295,155.4523,104678.0
2018-08-09 09:30:00,177.29,178.41,177.09,177.11,18771.0,155.54,156.5226,155.3646,155.3821,18771.0
2018-08-09 09:40:00,177.16,177.59,177.15,177.37,15384.0,155.426,155.8032,155.4172,155.6102,15384.0
2018-08-09 09:50:00,177.36,177.36,176.88,177.0,14799.0,155.6014,155.6014,155.1803,155.2856,14799.0
2018-08-09 10:00:00,177.03,177.2,176.86,177.14,9050.0,155.3119,155.4611,155.1628,155.4084,9050.0
2018-08-09 10:10:00,177.15,177.9,177.14,177.66,10154.0,155.4172,156.0752,155.4084,155.8646,10154.0
2018-08-09 10:20:00,177.58,177.8,177.5,177.5,11616.0,155.7945,155.9875,155.7243,155.7243,11616.0
2018-08-09 10:30:00,177.37,177.54,177.35,177.52,8248.0,155.6102,155.7594,155.5927,155.7418,8248.0
2018-08-09 10:40:00,177.55,177.8,177.55,177.66,12000.0,155.7681,155.9875,155.7681,155.8646,12000.0
2018-08-09 10:50:00,177.61,177.65,177.43,177.43,4950.0,155.8208,155.8559,155.6629,155.6629,4950.0
2018-08-09 11:00:00,177.42,177.57,177.22,177.22,7918.0,155.6541,155.7857,155.4786,155.4786,7918.0
2018-08-09 11:10:00,177.13,177.14,176.76,176.87,8104.0,155.3997,155.4084,155.0751,155.1716,8104.0
2018-08-09 11:20:00,176.85,176.91,176.69,176.8,8733.0,155.154,155.2067,155.0136,155.1102,8733.0
2018-08-09 11:30:00,176.85,176.85,176.16,176.16,7624.0,155.154,155.154,154.5487,154.5487,7624.0
2018-08-09 11:40:00,176.22,176.24,175.37,175.46,22739.0,154.6013,154.6189,153.8556,153.9345,22739.0
2018-08-09 11:50:00,175.43,175.51,175.18,175.47,30316.0,153.9082,153.9784,153.6889,153.9433,30316.0
2018-08-09 12:00:00,175.52,175.78,175.38,175.78,15320.0,153.9872,154.2153,153.8644,154.2153,15320.0
2018-08-09 12:10:00,175.82,176.12,175.8,176.11,4600.0,154.2504,154.5136,154.2328,154.5048,4600.0
2018-08-09 12:20:00,176.17,176.29,176.06,176.18,7700.0,154.5574,154.6627,154.4609,154.5662,7700.0
2018-08-09 12:30:00,176.15,176.35,176.15,176.28,6145.0,154.5399,154.7154,154.5399,154.6539,6145.0
2018-08-09 12:40:00,176.28,176.44,176.11,176.41,17699.0,154.6539,154.7943,154.5048,154.768,17699.0
2018-08-09 12:50:00,176.42,176.87,176.41,176.87,8302.0,154.7768,155.1716,154.768,155.1716,8302.0
2018-08-09 13:00:00,176.85,176.85,176.37,176.43,26762.0,155.154,155.154,154.7329,154.7855,26762.0
2018-08-09 13:10:00,176.43,176.44,176.04,176.04,14667.0,154.7855,154.7943,154.4434,154.4434,14667.0
2018-08-09 13:20:00,176.04,176.19,175.98,176.03,16525.0,154.4434,154.575,154.3907,154.4346,16525.0
2018-08-09 13:30:00,176.06,176.2,176.03,176.15,4300.0,154.4609,154.5838,154.4346,154.5399,4300.0
2018-08-09 13:40:00,176.16,176.45,176.15,176.3,10839.0,154.5487,154.8031,154.5399,154.6715,10839.0
2018-08-09 13:50:00,176.33,176.55,176.25,176.48,8950.0,154.6978,154.8908,154.6276,154.8294,8950.0
2018-08-09 14:00:00,176.55,176.58,176.39,176.42,11101.0,154.8908,154.9171,154.7504,154.7768,11101.0
2018-08-09 14:10:00,176.43,176.46,176.2,176.2,11943.0,154.7855,154.8119,154.5838,154.5838,11943.0
2018-08-09 14:20:00,176.26,176.38,176.2,176.23,12572.0,154.6364,154.7417,154.5838,154.6101,12572.0
2018-08-09 14:30:00,176.23,176.38,176.19,176.29,22468.0,154.6101,154.7417,154.575,154.6627,22468.0
2018-08-09 14:40:00,176.31,176.31,176.0,176.19,10390.0,154.6803,154.6803,154.4083,154.575,10390.0
2018-08-09 14:50:00,176.18,176.23,176.04,176.04,14956.0,154.5662,154.6101,154.4434,154.4434,14956.0
2018-08-09 15:00:00,176.06,176.5,175.99,176.38,9646.0,154.4609,154.847,154.3995,154.7417,9646.0
2018-08-09 15:10:00,176.39,176.62,176.39,176.58,12515.0,154.7504,154.9522,154.7504,154.9171,12515.0
2018-08-09 15:20:00,176.62,176.76,176.62,176.73,11747.0,154.9522,155.0751,154.9522,155.0487,11747.0
2018-08-09 15:30:00,176.72,176.86,176.67,176.78,20985.0,155.04,155.1628,154.9961,155.0926,20985.0
2018-08-09 15:40:00,176.76,176.8,176.18,176.22,24160.0,155.0751,155.1102,154.5662,154.6013,24160.0
2018-08-09 15:50:00,176.23,176.26,175.71,175.9,134577.0,154.6101,154.6364,154.1539,154.3206,134577.0
2018-08-10 09:30:00,174.47,174.55,173.14,173.16,23210.0,153.8788,153.9493,152.7057,152.7234,23210.0
2018-08-10 09:40:00,173.12,173.63,172.92,173.44,20194.0,152.6881,153.1379,152.5117,152.9703,20194.0
2018-08-10 09:50:00,173.31,173.43,172.53,172.78,22007.0,152.8557,152.9615,152.1677,152.3882,22007.0
2018-08-10 10:00:00,172.86,173.19,172.8,173.07,14580.0,152.4588,152.7498,152.4059,152.644,14580.0
2018-08-10 10:10:00,173.12,173.66,172.99,173.66,10129.0,152.6881,153.1644,152.5734,153.1644,10129.0
2018-08-10 10:20:00,173.58,173.59,173.26,173.3,17924.0,153.0938,153.1026,152.8116,152.8469,17924.0
2018-08-10 10:30:00,173.42,173.97,173.42,173.83,14551.0,152.9527,153.4378,152.9527,153.3143,14551.0
2018-08-10 10:40:00,173.84,174.26,173.84,174.21,17587.0,153.3231,153.6936,153.3231,153.6495,17587.0
2018-08-10 10:50:00,174.14,174.57,174.01,174.57,8725.0,153.5877,153.967,153.4731,153.967,8725.0
2018-08-10 11:00:00,174.65,174.74,174.41,174.41,11306.0,154.0375,154.1169,153.8258,153.8258,11306.0
2018-08-10 11:10:00,174.36,174.42,174.16,174.26,8034.0,153.7817,153.8347,153.6054,153.6936,8034.0
2018-08-10 11:20:00,174.26,174.86,174.26,174.6,20357.0,153.6936,154.2227,153.6936,153.9934,20357.0
2018-08-10 11:30:00,174.59,174.93,174.58,174.68,14373.0,153.9846,154.2845,153.9758,154.064,14373.0
2018-08-10 11:40:00,174.6,174.75,174.51,174.66,4829.0,153.9934,154.1257,153.914,154.0463,4829.0
2018-08-10 11:50:00,174.72,174.72,174.14,174.27,13319.0,154.0993,154.0993,153.5877,153.7024,13319.0
2018-08-10 12:00:00,174.21,174.23,174.0,174.23,7700.0,153.6495,153.6671,153.4642,153.6671,7700.0
2018-08-10 12:10:00,174.27,174.39,174.21,174.39,6520.0,153.7024,153.8082,153.6495,153.8082,6520.0
2018-08-10 12:20:00,174.39,174.45,174.24,174.31,6784.0,153.8082,153.8611,153.6759,153.7377,6784.0
2018-08-10 12:30:00,174.26,174.36,174.03,174.03,8251.0,153.6936,153.7817,153.4907,153.4907,8251.0
2018-08-10 12:40:00,173.99,174.16,173.72,173.78,9730.0,153.4554,153.6054,153.2173,153.2702,9730.0
2018-08-10 12:50:00,173.73,173.92,173.68,173.82,10313.0,153.2261,153.3937,153.182,153.3055,10313.0
2018-08-10 13:00:00,173.8,173.93,173.72,173.89,6235.0,153.2878,153.4025,153.2173,153.3672,6235.0
2018-08-10 13:10:00,173.92,174.07,173.86,173.86,5187.0,153.3937,153.526,153.3408,153.3408,5187.0
2018-08-10 13:20:00,173.82,173.96,173.79,173.88,4017.0,153.3055,153.429,153.279,153.3584,4017.0
2018-08-10 13:30:00,173.79,173.79,173.52,173.59,6510.0,153.279,153.279,153.0409,153.1026,6510.0
2018-08-10 13:40:00,173.65,173.68,173.5,173.53,5333.0,153.1555,153.182,153.0232,153.0497,5333.0
2018-08-10 13:50:00,173.67,173.67,173.51,173.51,9321.0,153.1732,153.1732,153.0321,153.0321,9321.0
2018-08-10 14:00:00,173.5,173.76,173.5,173.76,8782.0,153.0232,153.2526,153.0232,153.2526,8782.0
2018-08-10 14:10:00,173.79,174.06,173.79,173.87,5518.0,153.279,153.5172,153.279,153.3496,5518.0
2018-08-10 14:20:00,173.93,173.94,173.51,173.52,5929.0,153.4025,153.4113,153.0321,153.0409,5929.0
2018-08-10 14:30:00,173.57,173.69,173.51,173.62,8040.0,153.085,153.1908,153.0321,153.1291,8040.0
2018-08-10 14:40:00,173.65,173.68,173.52,173.6,12227.0,153.1555,153.182,153.0409,153.1114,12227.0
2018-08-10 14:50:00,173.64,173.66,173.0,173.03,37091.0,153.1467,153.1644,152.5823,152.6087,37091.0
2018-08-10 15:00:00,173.03,173.31,173.0,173.26,20493.0,152.6087,152.8557,152.5823,152.8116,20493.0
2018-08-10 15:10:00,173.25,173.37,173.03,173.28,18285.0,152.8028,152.9086,152.6087,152.8292,18285.0
2018-08-10 15:20:00,173.28,173.77,173.26,173.59,31348.0,152.8292,153.2614,152.8116,153.1026,31348.0
2018-08-10 15:30:00,173.57,173.57,173.36,173.43,27645.0,153.085,153.085,152.8998,152.9615,27645.0
2018-08-10 15:40:00,173.4,173.41,173.17,173.17,37439.0,152.935,152.9439,152.7322,152.7322,37439.0
2018-08-10 15:50:00,173.18,173.45,173.18,173.27,88197.0,152.741,152.9791,152.741,152.8204,88197.0
2018-08-13 09:30:00,173.1,173.13,172.35,172.48,16562.0,152.6705,152.6969,152.009,152.1236,16562.0
2018-08-13 09:40:00,172.6,173.31,172.49,173.27,8204.0,152.2295,152.8557,152.1324,152.8204,8204.0
2018-08-13 09:50:00,173.35,173.39,173.04,173.22,20971.0,152.891,152.9262,152.6175,152.7763,20971.0
2018-08-13 10:00:00,173.17,173.28,172.95,173.22,18697.0,152.7322,152.8292,152.5382,152.7763,18697.0
2018-08-13 10:10:00,173.2,173.33,172.85,172.95,9635.0,152.7587,152.8733,152.45,152.5382,9635.0
2018-08-13 10:20:00,172.97,173.18,172.56,172.58,6279.0,152.5558,152.741,152.1942,152.2118,6279.0
2018-08-13 10:30:00,172.6,172.74,172.45,172.55,20494.0,152.2295,152.3529,152.0972,152.1854,20494.0
2018-08-13 10:40:00,172.47,172.83,172.44,172.82,10330.0,152.1148,152.4323,152.0884,152.4235,10330.0
2018-08-13 10:50:00,172.88,172.92,172.56,172.71,22493.0,152.4764,152.5117,152.1942,152.3265,22493.0
2018-08-13 11:00:00,172.75,172.85,172.47,172.53,14978.0,152.3618,152.45,152.1148,152.1677,14978.0
2018-08-13 11:10:00,172.56,172.56,171.83,171.97,11150.0,152.1942,152.1942,151.5503,151.6738,11150.0
2018-08-13 11:20:00,171.91,172.28,171.91,172.21,8718.0,151.6209,151.9472,151.6209,151.8855,8718.0
2018-08-13 11:30:00,172.2,172.27,172.04,172.18,7116.0,151.8767,151.9384,151.7356,151.859,7116.0
2018-08-13 11:40:00,172.19,172.19,171.99,172.09,10798.0,151.8679,151.8679,151.6915,151.7797,10798.0
2018-08-13 11:50:00,172.07,172.09,171.78,171.78,9200.0,151.762,151.7797,151.5062,151.5062,9200.0
2018-08-13 12:00:00,171.77,171.85,171.6,171.76,16005.0,151.4974,151.568,151.3475,151.4886,16005.0
2018-08-13 12:10:00,171.74,171.81,171.51,171.51,14459.0,151.471,151.5327,151.2681,151.2681,14459.0
2018-08-13 12:20:00,171.56,171.67,171.32,171.43,9992.0,151.3122,151.4092,151.1005,151.1976,9992.0
2018-08-13 12:30:00,171.44,171.59,171.36,171.58,11048.0,151.2064,151.3387,151.1358,151.3298,11048.0
2018-08-13 12:40:00,171.6,171.61,171.48,171.54,28183.0,151.3475,151.3563,151.2417,151.2946,28183.0
2018-08-13 12:50:00,171.58,171.73,171.49,171.53,10961.0,151.3298,151.4621,151.2505,151.2858,10961.0
2018-08-13 13:00:00,171.46,171.46,171.16,171.35,6108.0,151.224,151.224,150.9594,151.127,6108.0
2018-08-13 13:10:00,171.38,171.77,171.37,171.75,23638.0,151.1535,151.4974,151.1446,151.4798,23638.0
2018-08-13 13:20:00,171.76,171.79,171.58,171.65,12077.0,151.4886,151.5151,151.3298,151.3916,12077.0
2018-08-13 13:30:00,171.71,171.79,171.61,171.67,19733.0,151.4445,151.5151,151.3563,151.4092,19733.0
2018-08-13 13:40:00,171.67,171.74,171.6,171.61,4260.0,151.4092,151.471,151.3475,151.3563,4260.0
2018-08-13 13:50:00,171.68,171.81,171.64,171.77,6800.0,151.418,151.5327,151.3828,151.4974,6800.0
2018-08-13 14:00:00,171.76,172.12,171.74,171.96,16384.0,151.4886,151.8061,151.471,151.665,16384.0
2018-08-13 14:10:00,171.96,172.07,171.93,171.95,8901.0,151.665,151.762,151.6385,151.6562,8901.0
2018-08-13 14:20:00,172.0,172.56,172.0,172.46,12138.0,151.7003,152.1942,151.7003,152.106,12138.0
2018-08-13 14:30:00,172.46,172.57,172.32,172.52,6952.0,152.106,152.203,151.9825,152.1589,6952.0
2018-08-13 14:40:00,172.49,172.57,172.41,172.42,7191.0,152.1324,152.203,152.0619,152.0707,7191.0
2018-08-13 14:50:00,172.41,172.41,172.14,172.26,6900.0,152.0619,152.0619,151.8238,151.9296,6900.0
2018-08-13 15:00:00,172.2,172.28,171.88,171.99,13219.0,151.8767,151.9472,151.5944,151.6915,13219.0
2018-08-13 15:10:00,172.01,172.45,172.01,172.29,10822.0,151.7091,152.0972,151.7091,151.9561,10822.0
2018-08-13 15:20:00,172.25,172.29,172.08,172.08,9851.0,151.9208,151.9561,151.7708,151.7708,9851.0
2018-08-13 15:30:00,172.08,172.19,171.95,172.17,11676.0,151.7708,151.8679,151.6562,151.8502,11676.0
2018-08-13 15:40:00,172.13,172.25,171.9,171.9,17911.0,151.8149,151.9208,151.6121,151.6121,17911.0
2018-08-13 15:50:00,171.9,172.07,171.81,171.91,60648.0,151.6121,151.762,151.5327,151.6209,60648.0
2018-08-14 09:30:00,172.0,173.6,171.19,172.03,17274.0,151.7003,153.1114,150.9859,151.7267,17274.0
2018-08-14 09:40:00,171.84,172.36,171.5,171.9,23353.0,151.5592,152.0178,151.2593,151.6121,23353.0
2018-08-14 09:50:00,172.0,172.72,171.7,172.35,27815.0,151.7003,152.3353,151.4357,152.009,27815.0
2018-08-14 10:00:00,172.32,172.6,171.94,172.33,17409.0,151.9825,152.2295,151.6474,151.9913,17409.0
2018-08-14 10:10:00,172.26,172.54,172.14,172.29,12740.0,151.9296,152.1765,151.8238,151.9561,12740.0
2018-08-14 10:20:00,172.41,172.69,172.41,172.63,14539.0,152.0619,152.3088,152.0619,152.2559,14539.0
2018-08-14 10:30:00,172.7,172.78,172.42,172.65,11798.0,152.3177,152.3882,152.0707,152.2736,11798.0
2018-08-14 10:40:00,172.71,173.28,172.66,173.22,9901.0,152.3265,152.8292,152.2824,152.7763,9901.0
2018-08-14 10:50:00,173.22,173.44,173.0,173.06,22723.0,152.7763,152.9703,152.5823,152.6352,22723.0
2018-08-14 11:00:00,173.05,173.4,172.99,173.19,10269.0,152.6264,152.935,152.5734,152.7498,10269.0
2018-08-14 11:10:00,173.24,173.35,173.07,173.07,6463.0,152.7939,152.891,152.644,152.644,6463.0
2018-08-14 11:20:00,173.05,173.29,172.99,173.17,7900.0,152.6264,152.838,152.5734,152.7322,7900.0
2018-08-14 11:30:00,173.18,173.25,172.71,172.79,13890.0,152.741,152.8028,152.3265,152.397,13890.0
2018-08-14 11:40:00,172.86,173.31,172.85,173.22,7080.0,152.4588,152.8557,152.45,152.7763,7080.0
2018-08-14 11:50:00,173.31,173.32,172.84,172.95,7501.0,152.8557,152.8645,152.4411,152.5382,7501.0
2018-08-14 12:00:00,173.04,173.36,172.97,173.15,6291.0,152.6175,152.8998,152.5558,152.7146,6291.0
2018-08-14 12:10:00,173.14,173.18,173.01,173.12,4889.0,152.7057,152.741,152.5911,152.6881,4889.0
2018-08-14 12:20:00,173.13,173.4,173.01,173.29,13784.0,152.6969,152.935,152.5911,152.838,13784.0
2018-08-14 12:30:00,173.35,173.52,173.33,173.34,3560.0,152.891,153.0409,152.8733,152.8821,3560.0
2018-08-14 12:40:00,173.36,173.47,173.33,173.37,4825.0,152.8998,152.9968,152.8733,152.9086,4825.0
2018-08-14 12:50:00,173.29,173.31,172.89,172.89,5979.0,152.838,152.8557,152.4852,152.4852,5979.0
2018-08-14 13:00:00,172.95,173.04,172.89,173.04,3304.0,152.5382,152.6175,152.4852,152.6175,3304.0
2018-08-14 13:10:00,173.07,173.11,172.92,172.94,5889.0,152.644,152.6793,152.5117,152.5293,5889.0
2018-08-14 13:20:00,172.91,172.92,172.57,172.68,10011.0,152.5029,152.5117,152.203,152.3,10011.0
2018-08-14 13:30:00,172.62,172.7,172.6,172.62,4106.0,152.2471,152.3177,152.2295,152.2471,4106.0
2018-08-14 13:40:00,172.65,172.75,172.51,172.56,8519.0,152.2736,152.3618,152.1501,152.1942,8519.0
2018-08-14 13:50:00,172.56,172.73,172.45,172.7,10220.0,152.1942,152.3441,152.0972,152.3177,10220.0
2018-08-14 14:00:00,172.73,172.87,172.54,172.61,7775.0,152.3441,152.4676,152.1765,152.2383,7775.0
2018-08-14 14:10:00,172.55,172.55,172.39,172.4,7120.0,152.1854,152.1854,152.0443,152.0531,7120.0
2018-08-14 14:20:00,172.44,172.52,172.16,172.33,12612.0,152.0884,152.1589,151.8414,151.9913,12612.0
2018-08-14 14:30:00,172.32,172.43,172.16,172.41,19617.0,151.9825,152.0795,151.8414,152.0619,19617.0
2018-08-14 14:40:00,172.45,172.48,172.24,172.27,6826.0,152.0972,152.1236,151.912,151.9384,6826.0
2018-08-14 14:50:00,172.28,172.31,172.09,172.15,8797.0,151.9472,151.9737,151.7797,151.8326,8797.0
2018-08-14 15:00:00,172.2,172.54,172.2,172.4,11648.0,151.8767,152.1765,151.8767,152.0531,11648.0
2018-08-14 15:10:00,172.44,172.52,172.25,172.4,13285.0,152.0884,152.1589,151.9208,152.0531,13285.0
2018-08-14 15:20:00,172.4,172.53,172.34,172.43,11698.0,152.0531,152.1677,152.0002,152.0795,11698.0
2018-08-14 15:30:00,172.39,172.57,172.36,172.49,11707.0,152.0443,152.203,152.0178,152.1324,11707.0
2018-08-14 15:40:00,172.47,172.47,172.16,172.22,15504.0,152.1148,152.1148,151.8414,151.8943,15504.0
2018-08-14 15:50:00,172.25,172.4,172.14,172.38,64229.0,151.9208,152.0531,151.8238,152.0354,64229.0
2018-08-15 09:30:00,171.64,172.2,170.85,171.46,49161.0,151.3828,151.8767,150.686,151.224,49161.0
2018-08-15 09:40:00,171.34,171.52,170.8,170.87,17355.0,151.1182,151.2769,150.6419,150.7036,17355.0
2018-08-15 09:50:00,170.95,171.16,170.63,171.01,15458.0,150.7742,150.9594,150.492,150.8271,15458.0
2018-08-15 10:00:00,171.1,171.16,170.38,170.88,30362.0,150.9065,150.9594,150.2715,150.7125,30362.0
2018-08-15 10:10:00,170.81,171.07,170.65,170.97,11297.0,150.6507,150.88,150.5096,150.7918,11297.0
2018-08-15 10:20:00,170.96,171.26,170.83,170.88,17167.0,150.783,151.0476,150.6684,150.7125,17167.0
2018-08-15 10:30:00,170.84,171.16,170.83,171.06,14917.0,150.6772,150.9594,150.6684,150.8712,14917.0
2018-08-15 10:40:00,171.18,171.21,170.77,170.95,13042.0,150.9771,151.0035,150.6154,150.7742,13042.0
2018-08-15 10:50:00,170.95,170.95,170.51,170.51,14481.0,150.7742,150.7742,150.3861,150.3861,14481.0
2018-08-15 11:00:00,170.5,170.95,170.27,170.8,33364.0,150.3773,150.7742,150.1745,150.6419,33364.0
2018-08-15 11:10:00,170.95,171.26,170.89,171.15,9822.0,150.7742,151.0476,150.7213,150.9506,9822.0
2018-08-15 11:20:00,171.2,171.46,170.95,171.25,12624.0,150.9947,151.224,150.7742,151.0388,12624.0
2018-08-15 11:30:00,171.23,171.77,171.22,171.6,4825.0,151.0212,151.4974,151.0123,151.3475,4825.0
2018-08-15 11:40:00,171.47,171.58,171.28,171.49,4181.0,151.2328,151.3298,151.0653,151.2505,4181.0
2018-08-15 11:50:00,171.59,171.59,170.87,170.87,8044.0,151.3387,151.3387,150.7036,150.7036,8044.0
2018-08-15 12:00:00,170.92,171.06,170.75,170.97,5568.0,150.7477,150.8712,150.5978,150.7918,5568.0
2018-08-15 12:10:00,170.96,171.22,170.85,171.22,5496.0,150.783,151.0123,150.686,151.0123,5496.0
2018-08-15 12:20:00,171.22,171.23,170.99,171.17,7019.0,151.0123,151.0212,150.8095,150.9682,7019.0
2018-08-15 12:30:00,171.25,171.54,171.23,171.47,4689.0,151.0388,151.2946,151.0212,151.2328,4689.0
2018-08-15 12:40:00,171.52,171.52,171.34,171.34,3240.0,151.2769,151.2769,151.1182,151.1182,3240.0
2018-08-15 12:50:00,171.45,171.64,171.32,171.64,5223.0,151.2152,151.3828,151.1005,151.3828,5223.0
2018-08-15 13:00:00,171.63,172.17,171.61,171.83,7712.0,151.3739,151.8502,151.3563,151.5503,7712.0
2018-08-15 13:10:00,171.97,171.97,171.7,171.7,3800.0,151.6738,151.6738,151.4357,151.4357,3800.0
2018-08-15 13:20:00,171.65,171.73,171.42,171.61,4537.0,151.3916,151.4621,151.1887,151.3563,4537.0
2018-08-15 13:30:00,171.59,171.62,171.28,171.51,7234.0,151.3387,151.3651,151.0653,151.2681,7234.0
2018-08-15 13:40:00,171.48,171.68,171.43,171.44,6337.0,151.2417,151.418,151.1976,151.2064,6337.0
2018-08-15 13:50:00,171.48,171.62,171.39,171.47,5625.0,151.2417,151.3651,151.1623,151.2328,5625.0
2018-08-15 14:00:00,171.46,171.53,171.24,171.24,8425.0,151.224,151.2858,151.03,151.03,8425.0
2018-08-15 14:10:00,171.25,171.33,171.07,171.28,7565.0,151.0388,151.1094,150.88,151.0653,7565.0
2018-08-15 14:20:00,171.38,171.51,170.98,170.99,8032.0,151.1535,151.2681,150.8007,150.8095,8032.0
2018-08-15 14:30:00,171.06,171.46,171.02,171.28,17018.0,150.8712,151.224,150.8359,151.0653,17018.0
2018-08-15 14:40:00,171.28,171.35,170.91,171.05,11223.0,151.0653,151.127,150.7389,150.8624,11223.0
2018-08-15 14:50:00,171.12,171.43,171.12,171.42,18656.0,150.9241,151.1976,150.9241,151.1887,18656.0
2018-08-15 15:00:00,171.42,172.09,171.42,172.03,6566.0,151.1887,151.7797,151.1887,151.7267,6566.0
2018-08-15 15:10:00,172.02,172.02,171.7,171.72,11117.0,151.7179,151.7179,151.4357,151.4533,11117.0
2018-08-15 15:20:00,171.78,171.91,171.7,171.74,11758.0,151.5062,151.6209,151.4357,151.471,11758.0
2018-08-15 15:30:00,171.88,172.32,171.8,171.97,11794.0,151.5944,151.9825,151.5239,151.6738,11794.0
2018-08-15 15:40:00,171.95,172.12,171.74,171.9,18850.0,151.6562,151.8061,151.471,151.6121,18850.0
2018-08-15 15:50:00,171.9,172.05,171.6,171.72,63272.0,151.6121,151.7444,151.3475,151.4533,63272.0
2018-08-16 09:30:00,172.39,173.25,172.39,172.78,34690.0,152.0443,152.8028,152.0443,152.3882,34690.0
2018-08-16 09:40:00,172.88,172.99,172.1,172.1,11669.0,152.4764,152.5734,151.7885,151.7885,11669.0
2018-08-16 09:50:00,172.26,172.89,172.1,172.34,60158.0,151.9296,152.4852,151.7885,152.0002,60158.0
2018-08-16 10:00:00,172.37,173.13,172.37,173.12,24035.0,152.0266,152.6969,152.0266,152.6881,24035.0
2018-08-16 10:10:00,173.12,173.27,172.81,172.82,11014.0,152.6881,152.8204,152.4147,152.4235,11014.0
2018-08-16 10:20:00,172.83,173.23,172.78,173.13,10805.0,152.4323,152.7851,152.3882,152.6969,10805.0
2018-08-16 10:30:00,173.09,173.51,173.01,173.32,6807.0,152.6616,153.0321,152.5911,152.8645,6807.0
2018-08-16 10:40:00,173.36,173.54,173.06,173.54,5988.0,152.8998,153.0585,152.6352,153.0585,5988.0
2018-08-16 10:50:00,173.47,173.48,173.08,173.25,6124.0,152.9968,153.0056,152.6528,152.8028,6124.0
2018-08-16 11:00:00,173.26,173.52,173.24,173.28,11277.0,152.8116,153.0409,152.7939,152.8292,11277.0
2018-08-16 11:10:00,173.38,173.7,173.26,173.55,11200.0,152.9174,153.1996,152.8116,153.0673,11200.0
2018-08-16 11:20:00,173.55,173.84,173.47,173.74,6300.0,153.0673,153.3231,152.9968,153.2349,6300.0
2018-08-16 11:30:00,173.81,173.81,173.64,173.78,6950.0,153.2967,153.2967,153.1467,153.2702,6950.0
2018-08-16 11:40:00,173.76,173.78,173.59,173.78,9900.0,153.2526,153.2702,153.1026,153.2702,9900.0
2018-08-16 11:50:00,173.85,173.85,173.6,173.82,6027.0,153.3319,153.3319,153.1114,153.3055,6027.0
2018-08-16 12:00:00,173.83,174.17,173.76,174.11,6926.0,153.3143,153.6142,153.2526,153.5613,6926.0
2018-08-16 12:10:00,174.14,174.4,174.11,174.22,4229.0,153.5877,153.817,153.5613,153.6583,4229.0
2018-08-16 12:20:00,174.39,174.39,173.92,173.92,4561.0,153.8082,153.8082,153.3937,153.3937,4561.0
2018-08-16 12:30:00,173.94,173.96,173.45,173.53,4056.0,153.4113,153.429,152.9791,153.0497,4056.0
2018-08-16 12:40:00,173.59,173.67,173.37,173.52,4193.0,153.1026,153.1732,152.9086,153.0409,4193.0
2018-08-16 12:50:00,173.56,173.72,173.56,173.61,2984.0,153.0762,153.2173,153.0762,153.1203,2984.0
2018-08-16 13:00:00,173.7,173.71,173.48,173.52,5472.0,153.1996,153.2085,153.0056,153.0409,5472.0
2018-08-16 13:10:00,173.53,173.6,173.52,173.54,3779.0,153.0497,153.1114,153.0409,153.0585,3779.0
2018-08-16 13:20:00,173.56,173.75,173.53,173.72,5510.0,153.0762,153.2437,153.0497,153.2173,5510.0
2018-08-16 13:30:00,173.68,173.85,173.54,173.72,3164.0,153.182,153.3319,153.0585,153.2173,3164.0
2018-08-16 13:40:00,173.72,173.73,173.35,173.35,4510.0,153.2173,153.2261,152.891,152.891,4510.0
2018-08-16 13:50:00,173.37,173.56,173.37,173.44,4135.0,152.9086,153.0762,152.9086,152.9703,4135.0
2018-08-16 14:00:00,173.39,173.74,173.29,173.74,6857.0,152.9262,153.2349,152.838,153.2349,6857.0
2018-08-16 14:10:00,173.73,173.83,173.6,173.78,3511.0,153.2261,153.3143,153.1114,153.2702,3511.0
2018-08-16 14:20:00,173.84,173.84,173.42,173.42,7525.0,153.3231,153.3231,152.9527,152.9527,7525.0
2018-08-16 14:30:00,173.41,173.61,173.26,173.57,5996.0,152.9439,153.1203,152.8116,153.085,5996.0
2018-08-16 14:40:00,173.6,173.6,173.46,173.48,4620.0,153.1114,153.1114,152.988,153.0056,4620.0
2018-08-16 14:50:00,173.58,173.71,173.4,173.42,31090.0,153.0938,153.2085,152.935,152.9527,31090.0
2018-08-16 15:00:00,173.45,173.78,173.34,173.57,8680.0,152.9791,153.2702,152.8821,153.085,8680.0
2018-08-16 15:10:00,173.48,173.63,173.19,173.19,27600.0,153.0056,153.1379,152.7498,152.7498,27600.0
2018-08-16 15:20:00,173.27,173.37,172.95,173.07,33265.0,152.8204,152.9086,152.5382,152.644,33265.0
2018-08-16 15:30:00,173.1,173.26,172.95,173.06,35128.0,152.6705,152.8116,152.5382,152.6352,35128.0
2018-08-16 15:40:00,173.09,173.17,172.94,172.99,20097.0,152.6616,152.7322,152.5293,152.5734,20097.0
2018-08-16 15:50:00,172.97,173.34,172.87,173.34,65469.0,152.5558,152.8821,152.4676,152.8821,65469.0
2018-08-17 09:30:00,173.44,173.44,172.53,173.13,39681.0,152.9703,152.9703,152.1677,152.6969,39681.0
2018-08-17 09:40:00,173.03,173.42,172.89,173.31,10440.0,152.6087,152.9527,152.4852,152.8557,10440.0
2018-08-17 09:50:00,173.3,173.92,173.26,173.92,14941.0,152.8469,153.3937,152.8116,153.3937,14941.0
2018-08-17 10:00:00,173.92,174.04,173.01,173.27,25129.0,153.3937,153.4995,152.5911,152.8204,25129.0
2018-08-17 10:10:00,173.25,173.6,173.25,173.46,18650.0,152.8028,153.1114,152.8028,152.988,18650.0
2018-08-17 10:20:00,173.49,173.49,172.96,173.04,12701.0,153.0144,153.0144,152.547,152.6175,12701.0
2018-08-17 10:30:00,173.06,173.41,172.93,173.41,29220.0,152.6352,152.9439,152.5205,152.9439,29220.0
2018-08-17 10:40:00,173.36,173.39,173.04,173.26,17836.0,152.8998,152.9262,152.6175,152.8116,17836.0
2018-08-17 10:50:00,173.25,173.37,172.88,172.89,30104.0,152.8028,152.9086,152.4764,152.4852,30104.0
2018-08-17 11:00:00,172.93,173.12,172.77,173.01,9360.0,152.5205,152.6881,152.3794,152.5911,9360.0
2018-08-17 11:10:00,173.01,173.15,172.88,173.13,8601.0,152.5911,152.7146,152.4764,152.6969,8601.0
2018-08-17 11:20:00,173.17,173.34,173.17,173.32,6249.0,152.7322,152.8821,152.7322,152.8645,6249.0
2018-08-17 11:30:00,173.35,173.77,173.35,173.72,9578.0,152.891,153.2614,152.891,153.2173,9578.0
2018-08-17 11:40:00,173.75,174.09,173.74,173.99,8059.0,153.2437,153.5436,153.2349,153.4554,8059.0
2018-08-17 11:50:00,173.91,174.03,173.83,174.0,8850.0,153.3849,153.4907,153.3143,153.4642,8850.0
2018-08-17 12:00:00,173.93,174.02,173.6,173.93,10661.0,153.4025,153.4819,153.1114,153.4025,10661.0
2018-08-17 12:10:00,174.03,174.18,173.51,173.52,14332.0,153.4907,153.623,153.0321,153.0409,14332.0
2018-08-17 12:20:00,173.52,173.67,173.49,173.66,6175.0,153.0409,153.1732,153.0144,153.1644,6175.0
2018-08-17 12:30:00,173.65,173.66,173.23,173.31,11452.0,153.1555,153.1644,152.7851,152.8557,11452.0
2018-08-17 12:40:00,173.38,173.49,173.31,173.49,2921.0,152.9174,153.0144,152.8557,153.0144,2921.0
2018-08-17 12:50:00,173.47,173.7,173.46,173.57,11638.0,152.9968,153.1996,152.988,153.085,11638.0
2018-08-17 13:00:00,173.61,173.7,173.48,173.58,7008.0,153.1203,153.1996,153.0056,153.0938,7008.0
2018-08-17 13:10:00,173.54,173.7,173.54,173.63,8052.0,153.0585,153.1996,153.0585,153.1379,8052.0
2018-08-17 13:20:00,173.61,173.64,173.38,173.46,5208.0,153.1203,153.1467,152.9174,152.988,5208.0
2018-08-17 13:30:00,173.51,173.54,173.38,173.54,5940.0,153.0321,153.0585,152.9174,153.0585,5940.0
2018-08-17 13:40:00,173.53,173.61,173.32,173.32,12008.0,153.0497,153.1203,152.8645,152.8645,12008.0
2018-08-17 13:50:00,173.33,173.43,173.25,173.38,5696.0,152.8733,152.9615,152.8028,152.9174,5696.0
2018-08-17 14:00:00,173.41,173.85,173.41,173.64,23374.0,152.9439,153.3319,152.9439,153.1467,23374.0
2018-08-17 14:10:00,173.67,173.78,173.4,173.47,26685.0,153.1732,153.2702,152.935,152.9968,26685.0
2018-08-17 14:20:00,173.49,173.72,173.43,173.5,24134.0,153.0144,153.2173,152.9615,153.0232,24134.0
2018-08-17 14:30:00,173.54,173.69,173.49,173.66,10045.0,153.0585,153.1908,153.0144,153.1644,10045.0
2018-08-17 14:40:00,173.68,173.98,173.62,173.68,21064.0,153.182,153.4466,153.1291,153.182,21064.0
2018-08-17 14:50:00,173.72,174.17,173.72,174.17,21449.0,153.2173,153.6142,153.2173,153.6142,21449.0
2018-08-17 15:00:00,174.22,174.22,173.95,173.98,25030.0,153.6583,153.6583,153.4201,153.4466,25030.0
2018-08-17 15:10:00,173.97,174.39,173.97,174.31,13243.0,153.4378,153.8082,153.4378,153.7377,13243.0
2018-08-17 15:20:00,174.31,174.38,174.02,174.03,13007.0,153.7377,153.7994,153.4819,153.4907,13007.0
2018-08-17 15:30:00,173.99,174.16,173.93,173.97,41479.0,153.4554,153.6054,153.4025,153.4378,41479.0
2018-08-17 15:40:00,174.0,174.03,173.68,173.75,43826.0,153.4642,153.4907,153.182,153.2437,43826.0
2018-08-17 15:50:00,173.7,173.8,173.44,173.64,63998.0,153.1996,153.2878,152.9703,153.1467,63998.0
2018-08-20 09:30:00,173.9,174.77,173.9,174.17,35521.0,153.376,154.1434,153.376,153.6142,35521.0
2018-08-20 09:40:00,174.35,174.76,174.09,174.59,17605.0,153.7729,154.1345,153.5436,153.9846,17605.0
2018-08-20 09:50:00,174.57,175.0,174.47,174.9,15665.0,153.967,154.3462,153.8788,154.258,15665.0
2018-08-20 10:00:00,174.93,175.0,174.79,174.79,16518.0,154.2845,154.3462,154.161,154.161,16518.0
2018-08-20 10:10:00,174.84,174.84,174.39,174.46,5970.0,154.2051,154.2051,153.8082,153.8699,5970.0
2018-08-20 10:20:00,174.55,174.99,174.52,174.9,10985.0,153.9493,154.3374,153.9229,154.258,10985.0
2018-08-20 10:30:00,174.89,175.18,174.51,174.51,12400.0,154.2492,154.505,153.914,153.914,12400.0
2018-08-20 10:40:00,174.56,174.6,174.45,174.5,4040.0,153.9581,153.9934,153.8611,153.9052,4040.0
2018-08-20 10:50:00,174.49,174.49,174.06,174.12,7502.0,153.8964,153.8964,153.5172,153.5701,7502.0
2018-08-20 11:00:00,174.24,174.58,174.24,174.54,6093.0,153.6759,153.9758,153.6759,153.9405,6093.0
2018-08-20 11:10:00,174.57,174.69,174.17,174.17,6187.0,153.967,154.0728,153.6142,153.6142,6187.0
2018-08-20 11:20:00,174.24,174.49,174.11,174.49,3648.0,153.6759,153.8964,153.5613,153.8964,3648.0
2018-08-20 11:30:00,174.41,174.42,174.04,174.21,6804.0,153.8258,153.8347,153.4995,153.6495,6804.0
2018-08-20 11:40:00,174.46,174.46,174.03,174.04,9241.0,153.8699,153.8699,153.4907,153.4995,9241.0
2018-08-20 11:50:00,174.05,174.31,173.96,174.31,6543.0,153.5083,153.7377,153.429,153.7377,6543.0
2018-08-20 12:00:00,174.25,174.5,174.2,174.4,3615.0,153.6847,153.9052,153.6406,153.817,3615.0
2018-08-20 12:10:00,174.42,174.42,174.19,174.3,13400.0,153.8347,153.8347,153.6318,153.7288,13400.0
2018-08-20 12:20:00,174.25,174.34,174.15,174.23,23310.0,153.6847,153.7641,153.5965,153.6671,23310.0
2018-08-20 12:30:00,174.25,174.31,174.12,174.31,6894.0,153.6847,153.7377,153.5701,153.7377,6894.0
2018-08-20 12:40:00,174.4,174.57,174.32,174.48,9951.0,153.817,153.967,153.7465,153.8876,9951.0
2018-08-20 12:50:00,174.5,174.59,174.43,174.45,7439.0,153.9052,153.9846,153.8435,153.8611,7439.0
2018-08-20 13:00:00,174.52,174.52,174.19,174.35,7300.0,153.9229,153.9229,153.6318,153.7729,7300.0
2018-08-20 13:10:00,174.34,174.38,174.17,174.24,6577.0,153.7641,153.7994,153.6142,153.6759,6577.0
2018-08-20 13:20:00,174.28,174.4,174.13,174.17,12162.0,153.7112,153.817,153.5789,153.6142,12162.0
2018-08-20 13:30:00,174.22,174.27,174.11,174.19,4600.0,153.6583,153.7024,153.5613,153.6318,4600.0
2018-08-20 13:40:00,174.17,174.46,174.16,174.38,8111.0,153.6142,153.8699,153.6054,153.7994,8111.0
2018-08-20 13:50:00,174.38,174.43,174.29,174.39,6200.0,153.7994,153.8435,153.72,153.8082,6200.0
2018-08-20 14:00:00,174.4,174.46,174.28,174.34,5000.0,153.817,153.8699,153.7112,153.7641,5000.0
2018-08-20 14:10:00,174.4,174.45,174.29,174.43,12536.0,153.817,153.8611,153.72,153.8435,12536.0
2018-08-20 14:20:00,174.43,174.53,174.4,174.44,11806.0,153.8435,153.9317,153.817,153.8523,11806.0
2018-08-20 14:30:00,174.4,174.41,174.24,174.27,8565.0,153.817,153.8258,153.6759,153.7024,8565.0
2018-08-20 14:40:00,174.25,174.25,174.17,174.22,6987.0,153.6847,153.6847,153.6142,153.6583,6987.0
2018-08-20 14:50:00,174.19,174.19,174.04,174.04,8625.0,153.6318,153.6318,153.4995,153.4995,8625.0
2018-08-20 15:00:00,174.03,174.22,174.02,174.2,6082.0,153.4907,153.6583,153.4819,153.6406,6082.0
2018-08-20 15:10:00,174.19,174.29,174.18,174.28,8340.0,153.6318,153.72,153.623,153.7112,8340.0
2018-08-20 15:20:00,174.31,174.31,174.14,174.17,7713.0,153.7377,153.7377,153.5877,153.6142,7713.0
2018-08-20 15:30:00,174.17,174.24,174.14,174.14,13618.0,153.6142,153.6759,153.5877,153.5877,13618.0
2018-08-20 15:40:00,174.17,174.28,174.12,174.19,20136.0,153.6142,153.7112,153.5701,153.6318,20136.0
2018-08-20 15:50:00,174.18,174.19,173.58,173.77,65644.0,153.623,153.6318,153.0938,153.2614,65644.0
2018-08-21 09:30:00,173.93,174.14,172.73,173.49,27557.0,153.4025,153.5877,152.3441,153.0144,27557.0
2018-08-21 09:40:00,173.6,173.79,173.3,173.53,34165.0,153.1114,153.279,152.8469,153.0497,34165.0
2018-08-21 09:50:00,173.55,174.11,173.55,173.93,14399.0,153.0673,153.5613,153.0673,153.4025,14399.0
2018-08-21 10:00:00,173.92,173.96,173.65,173.81,10939.0,153.3937,153.429,153.1555,153.2967,10939.0
2018-08-21 10:10:00,173.92,174.1,173.87,173.87,12502.0,153.3937,153.5524,153.3496,153.3496,12502.0
2018-08-21 10:20:00,173.87,174.1,173.73,173.79,10627.0,153.3496,153.5524,153.2261,153.279,10627.0
2018-08-21 10:30:00,173.84,173.85,173.54,173.61,9058.0,153.3231,153.3319,153.0585,153.1203,9058.0
2018-08-21 10:40:00,173.6,173.89,173.24,173.26,15473.0,153.1114,153.3672,152.7939,152.8116,15473.0
2018-08-21 10:50:00,173.35,173.55,173.28,173.35,7712.0,152.891,153.0673,152.8292,152.891,7712.0
2018-08-21 11:00:00,173.4,173.55,173.35,173.39,7082.0,152.935,153.0673,152.891,152.9262,7082.0
2018-08-21 11:10:00,173.44,173.59,173.01,173.01,5741.0,152.9703,153.1026,152.5911,152.5911,5741.0
2018-08-21 11:20:00,173.08,173.21,172.86,173.16,10383.0,152.6528,152.7675,152.4588,152.7234,10383.0
2018-08-21 11:30:00,173.21,173.4,173.06,173.36,9139.0,152.7675,152.935,152.6352,152.8998,9139.0
2018-08-21 11:40:00,173.48,173.48,173.26,173.3,3746.0,153.0056,153.0056,152.8116,152.8469,3746.0
2018-08-21 11:50:00,173.37,173.46,173.23,173.42,6025.0,152.9086,152.988,152.7851,152.9527,6025.0
2018-08-21 12:00:00,173.44,173.51,173.39,173.51,9491.0,152.9703,153.0321,152.9262,153.0321,9491.0
2018-08-21 12:10:00,173.54,173.73,173.54,173.67,8576.0,153.0585,153.2261,153.0585,153.1732,8576.0
2018-08-21 12:20:00,173.74,173.96,173.7,173.96,2936.0,153.2349,153.429,153.1996,153.429,2936.0
2018-08-21 12:30:00,173.96,174.2,173.96,174.19,8908.0,153.429,153.6406,153.429,153.6318,8908.0
2018-08-21 12:40:00,174.22,174.42,174.08,174.36,8359.0,153.6583,153.8347,153.5348,153.7817,8359.0
2018-08-21 12:50:00,174.31,174.61,174.31,174.53,13224.0,153.7377,154.0022,153.7377,153.9317,13224.0
2018-08-21 13:00:00,174.52,174.68,174.52,174.6,15165.0,153.9229,154.064,153.9229,153.9934,15165.0
2018-08-21 13:10:00,174.61,174.62,174.49,174.6,4393.0,154.0022,154.0111,153.8964,153.9934,4393.0
2018-08-21 13:20:00,174.55,174.63,174.41,174.46,17778.0,153.9493,154.0199,153.8258,153.8699,17778.0
2018-08-21 13:30:00,174.49,174.5,174.2,174.27,7400.0,153.8964,153.9052,153.6406,153.7024,7400.0
2018-08-21 13:40:00,174.29,174.33,174.16,174.18,5337.0,153.72,153.7553,153.6054,153.623,5337.0
2018-08-21 13:50:00,174.13,174.29,174.13,174.26,7382.0,153.5789,153.72,153.5789,153.6936,7382.0
2018-08-21 14:00:00,174.24,174.24,174.12,174.17,6818.0,153.6759,153.6759,153.5701,153.6142,6818.0
2018-08-21 14:10:00,174.21,174.33,174.21,174.24,9449.0,153.6495,153.7553,153.6495,153.6759,9449.0
2018-08-21 14:20:00,174.25,174.35,174.22,174.25,43195.0,153.6847,153.7729,153.6583,153.6847,43195.0
2018-08-21 14:30:00,174.22,174.29,174.19,174.28,5315.0,153.6583,153.72,153.6318,153.7112,5315.0
2018-08-21 14:40:00,174.28,174.3,174.17,174.17,13930.0,153.7112,153.7288,153.6142,153.6142,13930.0
2018-08-21 14:50:00,174.17,174.22,173.9,174.19,9378.0,153.6142,153.6583,153.376,153.6318,9378.0
2018-08-21 15:00:00,174.12,174.39,174.12,174.36,7317.0,153.5701,153.8082,153.5701,153.7817,7317.0
2018-08-21 15:10:00,174.35,174.35,174.19,174.29,7334.0,153.7729,153.7729,153.6318,153.72,7334.0
2018-08-21 15:20:00,174.26,174.43,174.1,174.22,8679.0,153.6936,153.8435,153.5524,153.6583,8679.0
2018-08-21 15:30:00,174.2,174.2,173.96,174.01,12187.0,153.6406,153.6406,153.429,153.4731,12187.0
2018-08-21 15:40:00,173.98,174.01,173.51,173.78,17912.0,153.4466,153.4731,153.0321,153.2702,17912.0
2018-08-21 15:50:00,173.77,173.98,173.6,173.78,54160.0,153.2614,153.4466,153.1114,153.2702,54160.0
2018-08-22 09:30:00,172.58,172.58,170.95,171.11,32285.0,152.2118,152.2118,150.7742,150.9153,32285.0
2018-08-22 09:40:00,171.38,171.65,171.04,171.65,16962.0,151.1535,151.3916,150.8536,151.3916,16962.0
2018-08-22 09:50:00,171.67,171.87,171.05,171.87,14362.0,151.4092,151.5856,150.8624,151.5856,14362.0
2018-08-22 10:00:00,171.95,172.04,171.48,171.49,18862.0,151.6562,151.7356,151.2417,151.2505,18862.0
2018-08-22 10:10:00,171.49,172.2,171.35,172.09,10870.0,151.2505,151.8767,151.127,151.7797,10870.0
2018-08-22 10:20:00,172.09,172.26,171.98,172.09,13954.0,151.7797,151.9296,151.6826,151.7797,13954.0
2018-08-22 10:30:00,172.0,172.7,171.99,172.7,10034.0,151.7003,152.3177,151.6915,152.3177,10034.0
2018-08-22 10:40:00,172.66,173.37,172.59,173.37,7457.0,152.2824,152.9086,152.2206,152.9086,7457.0
2018-08-22 10:50:00,173.34,173.41,173.13,173.22,18009.0,152.8821,152.9439,152.6969,152.7763,18009.0
2018-08-22 11:00:00,173.28,173.59,172.62,172.74,27114.0,152.8292,153.1026,152.2471,152.3529,27114.0
2018-08-22 11:10:00,172.73,172.73,172.29,172.34,17558.0,152.3441,152.3441,151.9561,152.0002,17558.0
2018-08-22 11:20:00,172.35,172.58,172.32,172.53,15704.0,152.009,152.2118,151.9825,152.1677,15704.0
2018-08-22 11:30:00,172.5,172.58,172.28,172.57,6500.0,152.1413,152.2118,151.9472,152.203,6500.0
2018-08-22 11:40:00,172.61,172.78,172.45,172.48,4941.0,152.2383,152.3882,152.0972,152.1236,4941.0
2018-08-22 11:50:00,172.51,172.7,172.46,172.63,7607.0,152.1501,152.3177,152.106,152.2559,7607.0
2018-08-22 12:00:00,172.67,172.67,172.38,172.38,5258.0,152.2912,152.2912,152.0354,152.0354,5258.0
2018-08-22 12:10:00,172.39,172.67,172.33,172.64,16619.0,152.0443,152.2912,151.9913,152.2647,16619.0
2018-08-22 12:20:00,172.62,172.69,172.48,172.57,5030.0,152.2471,152.3088,152.1236,152.203,5030.0
2018-08-22 12:30:00,172.55,172.55,172.25,172.25,8020.0,152.1854,152.1854,151.9208,151.9208,8020.0
2018-08-22 12:40:00,172.25,172.53,172.25,172.39,4743.0,151.9208,152.1677,151.9208,152.0443,4743.0
2018-08-22 12:50:00,172.36,172.49,172.36,172.4,4188.0,152.0178,152.1324,152.0178,152.0531,4188.0
2018-08-22 13:00:00,172.4,172.43,172.29,172.37,9472.0,152.0531,152.0795,151.9561,152.0266,9472.0
2018-08-22 13:10:00,172.4,172.46,172.32,172.35,3247.0,152.0531,152.106,151.9825,152.009,3247.0
2018-08-22 13:20:00,172.36,172.54,172.33,172.47,12508.0,152.0178,152.1765,151.9913,152.1148,12508.0
2018-08-22 13:30:00,172.4,172.45,172.3,172.3,21379.0,152.0531,152.0972,151.9649,151.9649,21379.0
2018-08-22 13:40:00,172.33,172.44,172.3,172.39,10659.0,151.9913,152.0884,151.9649,152.0443,10659.0
2018-08-22 13:50:00,172.42,172.5,172.37,172.49,6587.0,152.0707,152.1413,152.0266,152.1324,6587.0
2018-08-22 14:00:00,172.49,172.58,172.31,172.31,14122.0,152.1324,152.2118,151.9737,151.9737,14122.0
2018-08-22 14:10:00,172.32,172.48,172.22,172.24,9400.0,151.9825,152.1236,151.8943,151.912,9400.0
2018-08-22 14:20:00,172.33,172.41,172.21,172.37,14868.0,151.9913,152.0619,151.8855,152.0266,14868.0
2018-08-22 14:30:00,172.39,172.49,172.33,172.42,7850.0,152.0443,152.1324,151.9913,152.0707,7850.0
2018-08-22 14:40:00,172.47,172.56,172.22,172.33,8158.0,152.1148,152.1942,151.8943,151.9913,8158.0
2018-08-22 14:50:00,172.39,172.42,172.19,172.24,24746.0,152.0443,152.0707,151.8679,151.912,24746.0
2018-08-22 15:00:00,172.24,172.32,172.04,172.05,29004.0,151.912,151.9825,151.7356,151.7444,29004.0
2018-08-22 15:10:00,172.05,172.09,171.87,171.87,8539.0,151.7444,151.7797,151.5856,151.5856,8539.0
2018-08-22 15:20:00,171.86,172.0,171.79,171.94,12372.0,151.5768,151.7003,151.5151,151.6474,12372.0
2018-08-22 15:30:00,171.93,171.96,171.74,171.86,24514.0,151.6385,151.665,151.471,151.5768,24514.0
2018-08-22 15:40:00,171.82,171.83,171.6,171.63,26952.0,151.5415,151.5503,151.3475,151.3739,26952.0
2018-08-22 15:50:00,171.62,171.65,171.14,171.34,133469.0,151.3651,151.3916,150.9418,151.1182,133469.0
2018-08-23 09:30:00,171.15,171.29,170.32,170.89,72265.0,150.9506,151.0741,150.2186,150.7213,72265.0
2018-08-23 09:40:00,170.9,171.1,170.62,170.73,25958.0,150.7301,150.9065,150.4831,150.5802,25958.0
2018-08-23 09:50:00,170.76,171.78,170.76,171.49,32381.0,150.6066,151.5062,150.6066,151.2505,32381.0
2018-08-23 10:00:00,171.61,172.22,171.51,171.95,27344.0,151.3563,151.8943,151.2681,151.6562,27344.0
2018-08-23 10:10:00,171.9,171.98,171.67,171.68,22140.0,151.6121,151.6826,151.4092,151.418,22140.0
2018-08-23 10:20:00,171.66,172.27,171.57,172.27,19815.0,151.4004,151.9384,151.321,151.9384,19815.0
2018-08-23 10:30:00,172.31,172.41,172.08,172.08,17561.0,151.9737,152.0619,151.7708,151.7708,17561.0
2018-08-23 10:40:00,172.06,172.48,171.98,172.03,32143.0,151.7532,152.1236,151.6826,151.7267,32143.0
2018-08-23 10:50:00,172.03,172.69,171.99,172.3,30565.0,151.7267,152.3088,151.6915,151.9649,30565.0
2018-08-23 11:00:00,172.37,172.6,171.97,172.0,30234.0,152.0266,152.2295,151.6738,151.7003,30234.0
2018-08-23 11:10:00,172.08,172.39,171.83,171.84,17695.0,151.7708,152.0443,151.5503,151.5592,17695.0
2018-08-23 11:20:00,171.85,172.55,171.85,172.55,8541.0,151.568,152.1854,151.568,152.1854,8541.0
2018-08-23 11:30:00,172.57,172.57,171.85,171.91,26258.0,152.203,152.203,151.568,151.6209,26258.0
2018-08-23 11:40:00,171.91,172.08,171.89,172.02,13170.0,151.6209,151.7708,151.6033,151.7179,13170.0
2018-08-23 11:50:00,172.07,172.18,171.86,171.86,20996.0,151.762,151.859,151.5768,151.5768,20996.0
2018-08-23 12:00:00,171.83,172.36,171.83,172.25,15754.0,151.5503,152.0178,151.5503,151.9208,15754.0
2018-08-23 12:10:00,172.28,172.39,172.17,172.33,7120.0,151.9472,152.0443,151.8502,151.9913,7120.0
2018-08-23 12:20:00,172.36,172.52,172.34,172.42,8503.0,152.0178,152.1589,152.0002,152.0707,8503.0
2018-08-23 12:30:00,172.41,172.59,172.39,172.52,13873.0,152.0619,152.2206,152.0443,152.1589,13873.0
2018-08-23 12:40:00,172.53,172.67,172.42,172.47,12948.0,152.1677,152.2912,152.0707,152.1148,12948.0
2018-08-23 12:50:00,172.49,172.74,172.43,172.48,23151.0,152.1324,152.3529,152.0795,152.1236,23151.0
2018-08-23 13:00:00,172.49,172.6,172.44,172.54,4909.0,152.1324,152.2295,152.0884,152.1765,4909.0
2018-08-23 13:10:00,172.6,172.6,172.4,172.5,9824.0,152.2295,152.2295,152.0531,152.1413,9824.0
2018-08-23 13:20:00,172.59,172.83,172.48,172.83,12340.0,152.2206,152.4323,152.1236,152.4323,12340.0
2018-08-23 13:30:00,172.79,172.84,172.45,172.56,11396.0,152.397,152.4411,152.0972,152.1942,11396.0
2018-08-23 13:40:00,172.56,172.77,172.56,172.77,6400.0,152.1942,152.3794,152.1942,152.3794,6400.0
2018-08-23 13:50:00,172.75,172.82,172.71,172.81,12799.0,152.3618,152.4235,152.3265,152.4147,12799.0
2018-08-23 14:00:00,172.82,173.18,172.82,172.96,13997.0,152.4235,152.741,152.4235,152.547,13997.0
2018-08-23 14:10:00,172.97,173.21,172.89,173.13,14362.0,152.5558,152.7675,152.4852,152.6969,14362.0
2018-08-23 14:20:00,173.22,173.34,173.19,173.26,12082.0,152.7763,152.8821,152.7498,152.8116,12082.0
2018-08-23 14:30:00,173.28,173.3,172.96,172.99,16291.0,152.8292,152.8469,152.547,152.5734,16291.0
2018-08-23 14:40:00,172.99,172.99,172.73,172.73,13037.0,152.5734,152.5734,152.3441,152.3441,13037.0
2018-08-23 14:50:00,172.71,172.71,172.21,172.44,21137.0,152.3265,152.3265,151.8855,152.0884,21137.0
2018-08-23 15:00:00,172.46,172.72,172.44,172.72,13299.0,152.106,152.3353,152.0884,152.3353,13299.0
2018-08-23 15:10:00,172.75,172.79,172.66,172.7,15538.0,152.3618,152.397,152.2824,152.3177,15538.0
2018-08-23 15:20:00,172.74,172.78,172.66,172.7,13095.0,152.3529,152.3882,152.2824,152.3177,13095.0
2018-08-23 15:30:00,172.72,172.8,172.59,172.67,26071.0,152.3353,152.4059,152.2206,152.2912,26071.0
2018-08-23 15:40:00,172.65,172.72,172.54,172.7,32089.0,152.2736,152.3353,152.1765,152.3177,32089.0
2018-08-23 15:50:00,172.66,172.82,172.58,172.78,102492.0,152.2824,152.4235,152.2118,152.3882,102492.0
2018-08-24 09:30:00,173.2,173.93,173.16,173.28,5999.0,152.7587,153.4025,152.7234,152.8292,5999.0
2018-08-24 09:40:00,173.07,173.19,172.77,173.0,7543.0,152.644,152.7498,152.3794,152.5823,7543.0
2018-08-24 09:50:00,173.02,173.02,172.47,172.97,19643.0,152.5999,152.5999,152.1148,152.5558,19643.0
2018-08-24 10:00:00,173.06,173.28,172.93,173.25,9412.0,152.6352,152.8292,152.5205,152.8028,9412.0
2018-08-24 10:10:00,173.25,173.54,173.17,173.53,7414.0,152.8028,153.0585,152.7322,153.0497,7414.0
2018-08-24 10:20:00,173.53,173.61,173.38,173.39,6949.0,153.0497,153.1203,152.9174,152.9262,6949.0
2018-08-24 10:30:00,173.3,173.75,173.24,173.68,4651.0,152.8469,153.2437,152.7939,153.182,4651.0
2018-08-24 10:40:00,173.73,173.8,173.59,173.75,5250.0,153.2261,153.2878,153.1026,153.2437,5250.0
2018-08-24 10:50:00,173.66,173.91,173.56,173.8,3840.0,153.1644,153.3849,153.0762,153.2878,3840.0
2018-08-24 11:00:00,173.67,173.78,173.64,173.66,11701.0,153.1732,153.2702,153.1467,153.1644,11701.0
2018-08-24 11:10:00,173.75,173.98,173.74,173.93,7561.0,153.2437,153.4466,153.2349,153.4025,7561.0
2018-08-24 11:20:00,173.96,173.96,173.72,173.73,5588.0,153.429,153.429,153.2173,153.2261,5588.0
2018-08-24 11:30:00,173.72,174.28,173.69,174.04,7061.0,153.2173,153.7112,153.1908,153.4995,7061.0
2018-08-24 11:40:00,174.0,174.16,173.99,174.15,1600.0,153.4642,153.6054,153.4554,153.5965,1600.0
2018-08-24 11:50:00,174.2,174.3,174.08,174.1,5738.0,153.6406,153.7288,153.5348,153.5524,5738.0
2018-08-24 12:00:00,174.08,174.15,174.05,174.13,2760.0,153.5348,153.5965,153.5083,153.5789,2760.0
2018-08-24 12:10:00,174.08,174.15,173.96,173.97,4550.0,153.5348,153.5965,153.429,153.4378,4550.0
2018-08-24 12:20:00,173.97,174.1,173.93,174.06,2598.0,153.4378,153.5524,153.4025,153.5172,2598.0
2018-08-24 12:30:00,174.06,174.09,173.96,174.05,3101.0,153.5172,153.5436,153.429,153.5083,3101.0
2018-08-24 12:40:00,174.09,174.32,174.05,174.31,15716.0,153.5436,153.7465,153.5083,153.7377,15716.0
2018-08-24 12:50:00,174.31,174.39,174.28,174.34,6448.0,153.7377,153.8082,153.7112,153.7641,6448.0
2018-08-24 13:00:00,174.37,174.47,174.37,174.38,7022.0,153.7906,153.8788,153.7906,153.7994,7022.0
2018-08-24 13:10:00,174.37,174.44,174.25,174.43,7708.0,153.7906,153.8523,153.6847,153.8435,7708.0
2018-08-24 13:20:00,174.41,174.46,174.26,174.28,6895.0,153.8258,153.8699,153.6936,153.7112,6895.0
2018-08-24 13:30:00,174.3,174.48,174.24,174.48,6263.0,153.7288,153.8876,153.6759,153.8876,6263.0
2018-08-24 13:40:00,174.43,174.53,174.35,174.53,4215.0,153.8435,153.9317,153.7729,153.9317,4215.0
2018-08-24 13:50:00,174.55,174.79,174.46,174.78,8785.0,153.9493,154.161,153.8699,154.1522,8785.0
2018-08-24 14:00:00,174.74,175.43,174.69,175.26,31078.0,154.1169,154.7255,154.0728,154.5755,31078.0
2018-08-24 14:10:00,175.21,175.29,174.96,174.96,6760.0,154.5314,154.602,154.3109,154.3109,6760.0
2018-08-24 14:20:00,174.96,175.15,174.96,175.09,11698.0,154.3109,154.4785,154.3109,154.4256,11698.0
2018-08-24 14:30:00,175.08,175.11,174.89,174.97,8038.0,154.4168,154.4432,154.2492,154.3198,8038.0
2018-08-24 14:40:00,174.98,175.09,174.95,174.95,14055.0,154.3286,154.4256,154.3021,154.3021,14055.0
2018-08-24 14:50:00,174.86,175.05,174.86,174.93,8248.0,154.2227,154.3903,154.2227,154.2845,8248.0
2018-08-24 15:00:00,174.9,175.12,174.9,175.01,7414.0,154.258,154.4521,154.258,154.355,7414.0
2018-08-24 15:10:00,175.0,175.19,174.98,175.07,9082.0,154.3462,154.5138,154.3286,154.408,9082.0
2018-08-24 15:20:00,175.08,175.16,174.94,175.05,12451.0,154.4168,154.4873,154.2933,154.3903,12451.0
2018-08-24 15:30:00,175.05,175.09,174.81,174.92,14916.0,154.3903,154.4256,154.1786,154.2757,14916.0
2018-08-24 15:40:00,174.9,175.0,174.78,174.83,35865.0,154.258,154.3462,154.1522,154.1963,35865.0
2018-08-24 15:50:00,174.83,175.1,174.82,175.04,95624.0,154.1963,154.4344,154.1875,154.3815,95624.0
2018-08-27 09:30:00,175.84,176.95,175.35,176.95,17377.0,155.0871,156.0661,154.6549,156.0661,17377.0
2018-08-27 09:40:00,177.04,177.38,176.93,177.2,9181.0,156.1455,156.4453,156.0484,156.2866,9181.0
2018-08-27 09:50:00,177.13,177.61,177.02,177.52,8378.0,156.2248,156.6482,156.1278,156.5688,8378.0
2018-08-27 10:00:00,177.49,177.51,177.24,177.45,6923.0,156.5423,156.56,156.3218,156.5071,6923.0
2018-08-27 10:10:00,177.39,177.61,177.35,177.52,7828.0,156.4541,156.6482,156.4189,156.5688,7828.0
2018-08-27 10:20:00,177.59,177.79,177.36,177.38,4424.0,156.6305,156.8069,156.4277,156.4453,4424.0
2018-08-27 10:30:00,177.25,177.39,176.85,176.89,6612.0,156.3307,156.4541,155.9779,156.0132,6612.0
2018-08-27 10:40:00,176.95,177.15,176.84,177.06,7953.0,156.0661,156.2425,155.9691,156.1631,7953.0
2018-08-27 10:50:00,177.1,177.29,177.04,177.19,8050.0,156.1984,156.3659,156.1455,156.2777,8050.0
2018-08-27 11:00:00,177.23,177.26,177.1,177.21,7655.0,156.313,156.3395,156.1984,156.2954,7655.0
2018-08-27 11:10:00,177.25,177.36,177.11,177.11,5111.0,156.3307,156.4277,156.2072,156.2072,5111.0
2018-08-27 11:20:00,177.05,177.43,176.95,177.43,13777.0,156.1543,156.4894,156.0661,156.4894,13777.0
2018-08-27 11:30:00,177.34,177.34,176.99,176.99,4593.0,156.41,156.41,156.1014,156.1014,4593.0
2018-08-27 11:40:00,177.03,177.28,177.03,177.22,5282.0,156.1366,156.3571,156.1366,156.3042,5282.0
2018-08-27 11:50:00,177.23,177.42,177.21,177.41,6500.0,156.313,156.4806,156.2954,156.4718,6500.0
2018-08-27 12:00:00,177.42,177.42,177.2,177.31,7380.0,156.4806,156.4806,156.2866,156.3836,7380.0
2018-08-27 12:10:00,177.34,177.36,177.2,177.21,5560.0,156.41,156.4277,156.2866,156.2954,5560.0
2018-08-27 12:20:00,177.27,177.46,177.27,177.43,5442.0,156.3483,156.5159,156.3483,156.4894,5442.0
2018-08-27 12:30:00,177.45,177.56,177.39,177.39,4970.0,156.5071,156.6041,156.4541,156.4541,4970.0
2018-08-27 12:40:00,177.43,177.44,177.3,177.3,6826.0,156.4894,156.4982,156.3748,156.3748,6826.0
2018-08-27 12:50:00,177.28,177.39,177.15,177.23,5325.0,156.3571,156.4541,156.2425,156.313,5325.0
2018-08-27 13:00:00,177.24,177.32,177.08,177.12,5555.0,156.3218,156.3924,156.1807,156.216,5555.0
2018-08-27 13:10:00,177.17,177.28,177.08,177.28,5852.0,156.2601,156.3571,156.1807,156.3571,5852.0
2018-08-27 13:20:00,177.22,177.26,177.15,177.19,5422.0,156.3042,156.3395,156.2425,156.2777,5422.0
2018-08-27 13:30:00,177.23,177.27,177.08,177.2,12536.0,156.313,156.3483,156.1807,156.2866,12536.0
2018-08-27 13:40:00,177.2,177.2,177.06,177.11,3180.0,156.2866,156.2866,156.1631,156.2072,3180.0
2018-08-27 13:50:00,177.06,177.21,177.05,177.14,4900.0,156.1631,156.2954,156.1543,156.2336,4900.0
2018-08-27 14:00:00,177.11,177.16,176.92,176.98,6584.0,156.2072,156.2513,156.0396,156.0925,6584.0
2018-08-27 14:10:00,176.95,176.95,176.77,176.79,9924.0,156.0661,156.0661,155.9073,155.925,9924.0
2018-08-27 14:20:00,176.77,176.97,176.77,176.97,10801.0,155.9073,156.0837,155.9073,156.0837,10801.0
2018-08-27 14:30:00,176.99,177.04,176.92,176.96,12137.0,156.1014,156.1455,156.0396,156.0749,12137.0
2018-08-27 14:40:00,176.95,177.0,176.82,176.84,9658.0,156.0661,156.1102,155.9514,155.9691,9658.0
2018-08-27 14:50:00,176.88,176.89,176.7,176.79,11082.0,156.0043,156.0132,155.8456,155.925,11082.0
2018-08-27 15:00:00,176.78,176.79,176.63,176.67,8705.0,155.9161,155.925,155.7838,155.8191,8705.0
2018-08-27 15:10:00,176.65,176.65,176.49,176.49,9451.0,155.8015,155.8015,155.6604,155.6604,9451.0
2018-08-27 15:20:00,176.48,176.79,176.46,176.78,16231.0,155.6515,155.925,155.6339,155.9161,16231.0
2018-08-27 15:30:00,176.78,176.94,176.78,176.82,20976.0,155.9161,156.0573,155.9161,155.9514,20976.0
2018-08-27 15:40:00,176.81,176.86,176.67,176.86,25397.0,155.9426,155.9867,155.8191,155.9867,25397.0
2018-08-27 15:50:00,176.87,176.92,176.67,176.91,48614.0,155.9955,156.0396,155.8191,156.0308,48614.0
2018-08-28 09:30:00,177.71,179.04,177.1,178.97,27539.0,156.7364,157.9094,156.1984,157.8477,27539.0
2018-08-28 09:40:00,179.07,179.43,178.82,179.08,21555.0,157.9359,158.2534,157.7154,157.9447,21555.0
2018-08-28 09:50:00,179.14,179.54,179.14,179.4,11567.0,157.9976,158.3504,157.9976,158.2269,11567.0
2018-08-28 10:00:00,179.39,179.75,179.32,179.75,22221.0,158.2181,158.5356,158.1564,158.5356,22221.0
2018-08-28 10:10:00,179.77,179.77,179.19,179.36,11956.0,158.5533,158.5533,158.0417,158.1916,11956.0
2018-08-28 10:20:00,179.39,179.42,178.82,179.02,9578.0,158.2181,158.2446,157.7154,157.8918,9578.0
2018-08-28 10:30:00,178.98,179.03,178.7,178.81,6487.0,157.8565,157.9006,157.6095,157.7066,6487.0
2018-08-28 10:40:00,178.83,178.91,178.44,178.44,8369.0,157.7242,157.7948,157.3802,157.3802,8369.0
2018-08-28 10:50:00,178.54,178.79,178.54,178.71,4039.0,157.4684,157.6889,157.4684,157.6184,4039.0
2018-08-28 11:00:00,178.76,178.76,178.42,178.72,9537.0,157.6625,157.6625,157.3626,157.6272,9537.0
2018-08-28 11:10:00,178.64,178.75,178.52,178.54,5448.0,157.5566,157.6536,157.4508,157.4684,5448.0
2018-08-28 11:20:00,178.47,178.59,178.39,178.44,3148.0,157.4067,157.5125,157.3361,157.3802,3148.0
2018-08-28 11:30:00,178.35,178.4,177.87,177.87,10618.0,157.3008,157.3449,156.8775,156.8775,10618.0
2018-08-28 11:40:00,177.74,178.06,177.62,178.06,7384.0,156.7628,157.0451,156.657,157.0451,7384.0
2018-08-28 11:50:00,178.06,178.13,177.82,177.86,6763.0,157.0451,157.1068,156.8334,156.8687,6763.0
2018-08-28 12:00:00,177.87,178.21,177.87,178.13,9159.0,156.8775,157.1774,156.8775,157.1068,9159.0
2018-08-28 12:10:00,178.17,178.44,178.17,178.4,9108.0,157.1421,157.3802,157.1421,157.3449,9108.0
2018-08-28 12:20:00,178.4,178.44,177.97,177.97,4223.0,157.3449,157.3802,156.9657,156.9657,4223.0
2018-08-28 12:30:00,177.99,178.24,177.98,178.13,28121.0,156.9833,157.2038,156.9745,157.1068,28121.0
2018-08-28 12:40:00,178.11,178.32,178.08,178.32,10694.0,157.0892,157.2744,157.0627,157.2744,10694.0
2018-08-28 12:50:00,178.33,178.34,178.16,178.2,4825.0,157.2832,157.292,157.1333,157.1685,4825.0
2018-08-28 13:00:00,178.2,178.29,178.15,178.2,5700.0,157.1685,157.2479,157.1244,157.1685,5700.0
2018-08-28 13:10:00,178.21,178.3,178.14,178.3,6981.0,157.1774,157.2567,157.1156,157.2567,6981.0
2018-08-28 13:20:00,178.27,178.32,178.04,178.05,8451.0,157.2303,157.2744,157.0274,157.0362,8451.0
2018-08-28 13:30:00,178.06,178.18,178.05,178.16,5482.0,157.0451,157.1509,157.0362,157.1333,5482.0
2018-08-28 13:40:00,178.21,178.34,178.21,178.29,4219.0,157.1774,157.292,157.1774,157.2479,4219.0
2018-08-28 13:50:00,178.31,178.32,178.12,178.12,1302.0,157.2656,157.2744,157.098,157.098,1302.0
2018-08-28 14:00:00,178.14,178.15,177.97,177.98,3830.0,157.1156,157.1244,156.9657,156.9745,3830.0
2018-08-28 14:10:00,177.97,177.98,177.8,177.92,3293.0,156.9657,156.9745,156.8158,156.9216,3293.0
2018-08-28 14:20:00,177.91,178.01,177.88,177.94,3739.0,156.9128,157.001,156.8863,156.9392,3739.0
2018-08-28 14:30:00,177.94,178.02,177.94,177.98,7809.0,156.9392,157.0098,156.9392,156.9745,7809.0
2018-08-28 14:40:00,177.99,178.09,177.96,178.0,3540.0,156.9833,157.0715,156.9569,156.9922,3540.0
2018-08-28 14:50:00,178.01,178.14,177.92,177.92,4337.0,157.001,157.1156,156.9216,156.9216,4337.0
2018-08-28 15:00:00,177.89,177.96,177.55,177.55,10207.0,156.8951,156.9569,156.5953,156.5953,10207.0
2018-08-28 15:10:00,177.64,177.82,177.63,177.67,3501.0,156.6746,156.8334,156.6658,156.7011,3501.0
2018-08-28 15:20:00,177.57,177.64,177.41,177.59,6663.0,156.6129,156.6746,156.4718,156.6305,6663.0
2018-08-28 15:30:00,177.54,177.64,177.51,177.56,14941.0,156.5864,156.6746,156.56,156.6041,14941.0
2018-08-28 15:40:00,177.57,177.57,177.16,177.23,18848.0,156.6129,156.6129,156.2513,156.313,18848.0
2018-08-28 15:50:00,177.18,177.42,176.99,177.39,62120.0,156.2689,156.4806,156.1014,156.4541,62120.0
2018-08-29 09:30:00,177.3,177.74,177.14,177.55,24441.0,156.3748,156.7628,156.2336,156.5953,24441.0
2018-08-29 09:40:00,177.43,177.8,177.42,177.67,15499.0,156.4894,156.8158,156.4806,156.7011,15499.0
2018-08-29 09:50:00,177.6,177.67,177.37,177.6,17970.0,156.6394,156.7011,156.4365,156.6394,17970.0
2018-08-29 10:00:00,177.54,177.77,177.43,177.77,9159.0,156.5864,156.7893,156.4894,156.7893,9159.0
2018-08-29 10:10:00,177.81,177.86,177.48,177.78,10265.0,156.8246,156.8687,156.5335,156.7981,10265.0
2018-08-29 10:20:00,177.7,177.87,177.5,177.87,11069.0,156.7276,156.8775,156.5512,156.8775,11069.0
2018-08-29 10:30:00,177.76,177.76,177.49,177.55,7825.0,156.7805,156.7805,156.5423,156.5953,7825.0
2018-08-29 10:40:00,177.51,177.75,177.47,177.69,11083.0,156.56,156.7717,156.5247,156.7187,11083.0
2018-08-29 10:50:00,177.63,177.98,177.56,177.98,12016.0,156.6658,156.9745,156.6041,156.9745,12016.0
2018-08-29 11:00:00,177.95,178.07,177.88,178.03,16732.0,156.9481,157.0539,156.8863,157.0186,16732.0
2018-08-29 11:10:00,178.06,178.15,177.93,178.08,10736.0,157.0451,157.1244,156.9304,157.0627,10736.0
2018-08-29 11:20:00,178.06,178.37,178.04,178.35,14832.0,157.0451,157.3185,157.0274,157.3008,14832.0
2018-08-29 11:30:00,178.3,178.53,178.26,178.29,28610.0,157.2567,157.4596,157.2215,157.2479,28610.0
2018-08-29 11:40:00,178.22,178.42,178.21,178.42,5813.0,157.1862,157.3626,157.1774,157.3626,5813.0
2018-08-29 11:50:00,178.45,178.57,178.45,178.54,4562.0,157.389,157.4949,157.389,157.4684,4562.0
2018-08-29 12:00:00,178.58,178.65,178.47,178.65,4565.0,157.5037,157.5654,157.4067,157.5654,4565.0
2018-08-29 12:10:00,178.61,178.76,178.6,178.65,4100.0,157.5302,157.6625,157.5213,157.5654,4100.0
2018-08-29 12:20:00,178.65,178.66,178.53,178.63,4627.0,157.5654,157.5743,157.4596,157.5478,4627.0
2018-08-29 12:30:00,178.68,178.77,178.67,178.72,5567.0,157.5919,157.6713,157.5831,157.6272,5567.0
2018-08-29 12:40:00,178.78,178.83,178.69,178.69,3069.0,157.6801,157.7242,157.6007,157.6007,3069.0
2018-08-29 12:50:00,178.69,178.71,178.64,178.7,2100.0,157.6007,157.6184,157.5566,157.6095,2100.0
2018-08-29 13:00:00,178.72,178.75,178.67,178.68,6343.0,157.6272,157.6536,157.5831,157.5919,6343.0
2018-08-29 13:10:00,178.7,178.77,178.63,178.63,2650.0,157.6095,157.6713,157.5478,157.5478,2650.0
2018-08-29 13:20:00,178.63,178.63,178.55,178.55,1900.0,157.5478,157.5478,157.4772,157.4772,1900.0
2018-08-29 13:30:00,178.52,178.59,178.49,178.49,4513.0,157.4508,157.5125,157.4243,157.4243,4513.0
2018-08-29 13:40:00,178.46,178.46,178.27,178.28,3600.0,157.3979,157.3979,157.2303,157.2391,3600.0
2018-08-29 13:50:00,178.28,178.33,178.22,178.25,4264.0,157.2391,157.2832,157.1862,157.2126,4264.0
2018-08-29 14:00:00,178.2,178.22,178.11,178.12,3485.0,157.1685,157.1862,157.0892,157.098,3485.0
2018-08-29 14:10:00,178.13,178.33,178.12,178.32,10945.0,157.1068,157.2832,157.098,157.2744,10945.0
2018-08-29 14:20:00,178.31,178.49,178.27,178.44,6918.0,157.2656,157.4243,157.2303,157.3802,6918.0
2018-08-29 14:30:00,178.39,178.53,178.37,178.47,6774.0,157.3361,157.4596,157.3185,157.4067,6774.0
2018-08-29 14:40:00,178.47,178.57,178.45,178.52,5755.0,157.4067,157.4949,157.389,157.4508,5755.0
2018-08-29 14:50:00,178.55,178.55,178.47,178.49,1616.0,157.4772,157.4772,157.4067,157.4243,1616.0
2018-08-29 15:00:00,178.55,178.62,178.46,178.52,6791.0,157.4772,157.539,157.3979,157.4508,6791.0
2018-08-29 15:10:00,178.53,178.64,178.53,178.63,7787.0,157.4596,157.5566,157.4596,157.5478,7787.0
2018-08-29 15:20:00,178.64,178.69,178.58,178.65,9314.0,157.5566,157.6007,157.5037,157.5654,9314.0
2018-08-29 15:30:00,178.65,178.81,178.62,178.81,17171.0,157.5654,157.7066,157.539,157.7066,17171.0
2018-08-29 15:40:00,178.81,178.93,178.76,178.78,21709.0,157.7066,157.8124,157.6625,157.6801,21709.0
2018-08-29 15:50:00,178.81,178.82,178.43,178.56,62879.0,157.7066,157.7154,157.3714,157.4861,62879.0
2018-08-30 09:30:00,178.13,179.0,177.73,179.0,11713.0,157.1068,157.8741,156.754,157.8741,11713.0
2018-08-30 09:40:00,178.92,179.37,178.62,179.24,14218.0,157.8036,158.2005,157.539,158.0858,14218.0
2018-08-30 09:50:00,179.02,179.2,178.93,179.19,10950.0,157.8918,158.0505,157.8124,158.0417,10950.0
2018-08-30 10:00:00,179.2,179.27,178.9,178.9,6834.0,158.0505,158.1123,157.7859,157.7859,6834.0
2018-08-30 10:10:00,178.89,178.92,178.68,178.8,4340.0,157.7771,157.8036,157.5919,157.6977,4340.0
2018-08-30 10:20:00,178.89,178.89,178.44,178.52,5100.0,157.7771,157.7771,157.3802,157.4508,5100.0
2018-08-30 10:30:00,178.7,178.89,178.6,178.78,2929.0,157.6095,157.7771,157.5213,157.6801,2929.0
2018-08-30 10:40:00,178.76,178.85,178.56,178.78,7796.0,157.6625,157.7418,157.4861,157.6801,7796.0
2018-08-30 10:50:00,178.74,178.74,178.51,178.63,11149.0,157.6448,157.6448,157.442,157.5478,11149.0
2018-08-30 11:00:00,178.63,178.75,178.47,178.58,9850.0,157.5478,157.6536,157.4067,157.5037,9850.0
2018-08-30 11:10:00,178.58,178.62,178.44,178.5,8292.0,157.5037,157.539,157.3802,157.4331,8292.0
2018-08-30 11:20:00,178.52,178.52,178.33,178.39,13553.0,157.4508,157.4508,157.2832,157.3361,13553.0
2018-08-30 11:30:00,178.42,178.42,178.11,178.17,5289.0,157.3626,157.3626,157.0892,157.1421,5289.0
2018-08-30 11:40:00,178.18,178.36,178.18,178.34,9263.0,157.1509,157.3097,157.1509,157.292,9263.0
2018-08-30 11:50:00,178.3,178.41,178.26,178.28,6300.0,157.2567,157.3538,157.2215,157.2391,6300.0
2018-08-30 12:00:00,178.31,178.34,178.18,178.25,12564.0,157.2656,157.292,157.1509,157.2126,12564.0
2018-08-30 12:10:00,178.23,178.36,178.23,178.33,6698.0,157.195,157.3097,157.195,157.2832,6698.0
2018-08-30 12:20:00,178.34,178.58,178.34,178.58,3300.0,157.292,157.5037,157.292,157.5037,3300.0
2018-08-30 12:30:00,178.55,178.69,178.49,178.69,5804.0,157.4772,157.6007,157.4243,157.6007,5804.0
2018-08-30 12:40:00,178.71,178.8,178.67,178.78,4000.0,157.6184,157.6977,157.5831,157.6801,4000.0
2018-08-30 12:50:00,178.8,179.06,178.8,179.0,6022.0,157.6977,157.927,157.6977,157.8741,6022.0
2018-08-30 13:00:00,179.02,179.06,178.92,178.95,7274.0,157.8918,157.927,157.8036,157.83,7274.0
2018-08-30 13:10:00,179.15,179.24,179.11,179.24,3777.0,158.0064,158.0858,157.9711,158.0858,3777.0
2018-08-30 13:20:00,179.23,179.34,179.18,179.24,4310.0,158.077,158.174,158.0329,158.0858,4310.0
2018-08-30 13:30:00,179.18,179.24,179.01,179.24,5506.0,158.0329,158.0858,157.8829,158.0858,5506.0
2018-08-30 13:40:00,179.16,179.21,179.06,179.14,2117.0,158.0152,158.0593,157.927,157.9976,2117.0
2018-08-30 13:50:00,179.2,179.21,178.99,179.0,5966.0,158.0505,158.0593,157.8653,157.8741,5966.0
2018-08-30 14:00:00,179.02,179.07,178.78,178.8,4756.0,157.8918,157.9359,157.6801,157.6977,4756.0
2018-08-30 14:10:00,178.82,178.88,178.2,178.2,7400.0,157.7154,157.7683,157.1685,157.1685,7400.0
2018-08-30 14:20:00,178.19,178.37,178.1,178.19,21851.0,157.1597,157.3185,157.0803,157.1597,21851.0
2018-08-30 14:30:00,178.11,178.64,178.02,178.64,16131.0,157.0892,157.5566,157.0098,157.5566,16131.0
2018-08-30 14:40:00,178.61,178.98,178.53,178.89,14638.0,157.5302,157.8565,157.4596,157.7771,14638.0
2018-08-30 14:50:00,178.79,178.8,178.54,178.58,11562.0,157.6889,157.6977,157.4684,157.5037,11562.0
2018-08-30 15:00:00,178.56,178.56,178.15,178.36,15341.0,157.4861,157.4861,157.1244,157.3097,15341.0
2018-08-30 15:10:00,178.32,178.38,178.05,178.25,18725.0,157.2744,157.3273,157.0362,157.2126,18725.0
2018-08-30 15:20:00,178.28,178.36,178.23,178.36,14564.0,157.2391,157.3097,157.195,157.3097,14564.0
2018-08-30 15:30:00,178.37,178.42,178.05,178.15,28891.0,157.3185,157.3626,157.0362,157.1244,28891.0
2018-08-30 15:40:00,178.14,178.18,177.96,177.96,11686.0,157.1156,157.1509,156.9569,156.9569,11686.0
2018-08-30 15:50:00,177.97,178.28,177.93,178.18,50792.0,156.9657,157.2391,156.9304,157.1509,50792.0
2018-08-31 09:30:00,177.66,179.27,177.66,178.9,22351.0,156.6923,158.1123,156.6923,157.7859,22351.0
2018-08-31 09:40:00,178.54,179.57,178.54,179.43,37241.0,157.4684,158.3769,157.4684,158.2534,37241.0
2018-08-31 09:50:00,179.4,180.0,179.38,180.0,27321.0,158.2269,158.7561,158.2093,158.7561,27321.0
2018-08-31 10:00:00,179.99,180.52,179.92,180.32,26945.0,158.7473,159.2147,158.6855,159.0383,26945.0
2018-08-31 10:10:00,180.31,180.41,180.12,180.14,11175.0,159.0295,159.1177,158.8619,158.8796,11175.0
2018-08-31 10:20:00,180.16,180.25,179.95,180.23,16348.0,158.8972,158.9766,158.712,158.959,16348.0
2018-08-31 10:30:00,180.25,180.63,180.24,180.63,8687.0,158.9766,159.3118,158.9678,159.3118,8687.0
2018-08-31 10:40:00,180.65,180.92,180.56,180.88,44680.0,159.3294,159.5675,159.25,159.5322,44680.0
2018-08-31 10:50:00,180.88,181.15,180.63,180.87,23572.0,159.5322,159.7704,159.3118,159.5234,23572.0
2018-08-31 11:00:00,180.87,181.04,180.18,180.27,22390.0,159.5234,159.6734,158.9149,158.9942,22390.0
2018-08-31 11:10:00,180.27,180.41,180.14,180.18,7500.0,158.9942,159.1177,158.8796,158.9149,7500.0
2018-08-31 11:20:00,180.11,180.23,180.03,180.14,8001.0,158.8531,158.959,158.7826,158.8796,8001.0
2018-08-31 11:30:00,180.2,180.41,180.11,180.41,8300.0,158.9325,159.1177,158.8531,159.1177,8300.0
2018-08-31 11:40:00,180.44,180.48,179.97,179.98,11086.0,159.1442,159.1795,158.7296,158.7385,11086.0
2018-08-31 11:50:00,180.01,180.04,179.88,179.88,9207.0,158.7649,158.7914,158.6503,158.6503,9207.0
2018-08-31 12:00:00,179.87,179.87,179.66,179.71,8430.0,158.6414,158.6414,158.4562,158.5003,8430.0
2018-08-31 12:10:00,179.73,179.84,179.67,179.76,14014.0,158.518,158.615,158.4651,158.5444,14014.0
2018-08-31 12:20:00,179.72,179.82,179.65,179.79,5498.0,158.5092,158.5974,158.4474,158.5709,5498.0
2018-08-31 12:30:00,179.85,179.95,179.64,179.9,17359.0,158.6238,158.712,158.4386,158.6679,17359.0
2018-08-31 12:40:00,179.94,180.18,179.94,180.01,25862.0,158.7032,158.9149,158.7032,158.7649,25862.0
2018-08-31 12:50:00,180.02,180.3,180.02,180.3,13799.0,158.7737,159.0207,158.7737,159.0207,13799.0
2018-08-31 13:00:00,180.28,180.44,180.25,180.42,6090.0,159.0031,159.1442,158.9766,159.1265,6090.0
2018-08-31 13:10:00,180.43,180.48,180.35,180.45,5172.0,159.1354,159.1795,159.0648,159.153,5172.0
2018-08-31 13:20:00,180.45,180.48,180.19,180.32,5803.0,159.153,159.1795,158.9237,159.0383,5803.0
2018-08-31 13:30:00,180.25,180.65,180.22,180.48,9235.0,158.9766,159.3294,158.9501,159.1795,9235.0
2018-08-31 13:40:00,180.43,180.65,180.33,180.52,15901.0,159.1354,159.3294,159.0472,159.2147,15901.0
2018-08-31 13:50:00,180.47,180.51,180.36,180.49,5600.0,159.1706,159.2059,159.0736,159.1883,5600.0
2018-08-31 14:00:00,180.51,180.57,180.25,180.3,11785.0,159.2059,159.2588,158.9766,159.0207,11785.0
2018-08-31 14:10:00,180.29,180.43,180.2,180.43,10422.0,159.0119,159.1354,158.9325,159.1354,10422.0
2018-08-31 14:20:00,180.44,180.47,180.26,180.41,17387.0,159.1442,159.1706,158.9854,159.1177,17387.0
2018-08-31 14:30:00,180.39,180.65,180.38,180.65,7233.0,159.1001,159.3294,159.0913,159.3294,7233.0
2018-08-31 14:40:00,180.74,180.92,180.63,180.92,16265.0,159.4088,159.5675,159.3118,159.5675,16265.0
2018-08-31 14:50:00,180.9,181.36,180.9,180.94,33493.0,159.5499,159.9556,159.5499,159.5852,33493.0
2018-08-31 15:00:00,180.9,181.11,180.8,181.05,24136.0,159.5499,159.7351,159.4617,159.6822,24136.0
2018-08-31 15:10:00,181.1,181.24,181.06,181.14,11505.0,159.7263,159.8498,159.691,159.7616,11505.0
2018-08-31 15:20:00,181.16,181.17,180.63,180.71,23933.0,159.7792,159.788,159.3118,159.3823,23933.0
2018-08-31 15:30:00,180.74,181.29,180.74,181.21,22588.0,159.4088,159.8939,159.4088,159.8233,22588.0
2018-08-31 15:40:00,181.16,181.19,181.04,181.14,36856.0,159.7792,159.8057,159.6734,159.7616,36856.0
2018-08-31 15:50:00,181.12,181.18,180.89,180.93,103544.0,159.7439,159.7968,159.5411,159.5763,103544.0
2018-09-04 09:30:00,180.33,180.87,180.2,180.78,33901.0,159.0472,159.5234,158.9325,159.4441,33901.0
2018-09-04 09:40:00,180.75,181.33,180.75,181.06,30757.0,159.4176,159.9291,159.4176,159.691,30757.0
2018-09-04 09:50:00,181.03,181.39,180.75,181.26,21148.0,159.6645,159.9821,159.4176,159.8674,21148.0
2018-09-04 10:00:00,181.35,181.75,181.35,181.57,37094.0,159.9468,160.2996,159.9468,160.1408,37094.0
2018-09-04 10:10:00,181.5,181.92,181.42,181.67,15374.0,160.0791,160.4495,160.0085,160.229,15374.0
2018-09-04 10:20:00,181.61,181.68,181.13,181.24,15947.0,160.1761,160.2378,159.7527,159.8498,15947.0
2018-09-04 10:30:00,181.21,181.6,181.21,181.43,23708.0,159.8233,160.1673,159.8233,160.0173,23708.0
2018-09-04 10:40:00,181.38,181.43,181.0,181.27,18286.0,159.9732,160.0173,159.6381,159.8762,18286.0
2018-09-04 10:50:00,181.3,181.59,181.13,181.22,15062.0,159.9027,160.1585,159.7527,159.8321,15062.0
2018-09-04 11:00:00,181.21,181.21,180.77,180.92,17878.0,159.8233,159.8233,159.4352,159.5675,17878.0
2018-09-04 11:10:00,180.99,180.99,180.65,180.9,33922.0,159.6293,159.6293,159.3294,159.5499,33922.0
2018-09-04 11:20:00,180.89,180.91,180.26,180.63,19112.0,159.5411,159.5587,158.9854,159.3118,19112.0
2018-09-04 11:30:00,180.61,181.07,180.54,180.92,22219.0,159.2941,159.6998,159.2324,159.5675,22219.0
2018-09-04 11:40:00,180.9,180.92,180.57,180.79,11970.0,159.5499,159.5675,159.2588,159.4529,11970.0
2018-09-04 11:50:00,180.82,180.82,180.51,180.56,19421.0,159.4793,159.4793,159.2059,159.25,19421.0
2018-09-04 12:00:00,180.57,180.68,180.55,180.58,16357.0,159.2588,159.3559,159.2412,159.2677,16357.0
2018-09-04 12:10:00,180.58,180.81,180.54,180.8,13367.0,159.2677,159.4705,159.2324,159.4617,13367.0
2018-09-04 12:20:00,180.8,180.83,180.42,180.64,15628.0,159.4617,159.4881,159.1265,159.3206,15628.0
2018-09-04 12:30:00,180.63,180.74,180.55,180.58,13628.0,159.3118,159.4088,159.2412,159.2677,13628.0
2018-09-04 12:40:00,180.6,180.63,180.35,180.42,18068.0,159.2853,159.3118,159.0648,159.1265,18068.0
2018-09-04 12:50:00,180.37,180.48,180.22,180.41,11934.0,159.0824,159.1795,158.9501,159.1177,11934.0
2018-09-04 13:00:00,180.46,180.46,179.98,180.07,16237.0,159.1618,159.1618,158.7385,158.8178,16237.0
2018-09-04 13:10:00,180.08,180.41,180.07,180.32,17357.0,158.8267,159.1177,158.8178,159.0383,17357.0
2018-09-04 13:20:00,180.29,180.4,180.18,180.31,11746.0,159.0119,159.1089,158.9149,159.0295,11746.0
2018-09-04 13:30:00,180.36,180.58,180.35,180.48,11433.0,159.0736,159.2677,159.0648,159.1795,11433.0
2018-09-04 13:40:00,180.41,180.61,180.35,180.56,9045.0,159.1177,159.2941,159.0648,159.25,9045.0
2018-09-04 13:50:00,180.58,180.73,180.57,180.72,10762.0,159.2677,159.4,159.2588,159.3911,10762.0
2018-09-04 14:00:00,180.72,180.95,180.67,180.91,14074.0,159.3911,159.594,159.347,159.5587,14074.0
2018-09-04 14:10:00,180.91,181.3,180.9,181.22,19300.0,159.5587,159.9027,159.5499,159.8321,19300.0
2018-09-04 14:20:00,181.22,181.45,181.2,181.32,18946.0,159.8321,160.035,159.8145,159.9203,18946.0
2018-09-04 14:30:00,181.3,181.5,181.28,181.44,12730.0,159.9027,160.0791,159.885,160.0262,12730.0
2018-09-04 14:40:00,181.44,181.64,181.41,181.53,22008.0,160.0262,160.2026,159.9997,160.1055,22008.0
2018-09-04 14:50:00,181.54,181.78,181.54,181.69,14589.0,160.1144,160.326,160.1144,160.2467,14589.0
2018-09-04 15:00:00,181.7,181.73,181.29,181.67,21550.0,160.2555,160.2819,159.8939,160.229,21550.0
2018-09-04 15:10:00,181.66,181.66,181.46,181.51,18070.0,160.2202,160.2202,160.0438,160.0879,18070.0
2018-09-04 15:20:00,181.52,181.61,181.49,181.5,23055.0,160.0967,160.1761,160.0703,160.0791,23055.0
2018-09-04 15:30:00,181.51,181.69,181.47,181.68,34285.0,160.0879,160.2467,160.0526,160.2378,34285.0
2018-09-04 15:40:00,181.67,181.81,181.56,181.58,42069.0,160.229,160.3525,160.132,160.1496,42069.0
2018-09-04 15:50:00,181.59,182.05,181.4,181.75,106665.0,160.1585,160.5642,159.9909,160.2996,106665.0
2018-09-05 09:30:00,181.0,181.7,180.5,181.13,64627.0,159.6381,160.2555,159.1971,159.7527,64627.0
2018-09-05 09:40:00,181.19,181.56,180.89,181.37,42059.0,159.8057,160.132,159.5411,159.9644,42059.0
2018-09-05 09:50:00,181.4,181.85,180.96,181.05,54267.0,159.9909,160.3878,159.6028,159.6822,54267.0
2018-09-05 10:00:00,181.13,182.4,181.03,181.91,81943.0,159.7527,160.8729,159.6645,160.4407,81943.0
2018-09-05 10:10:00,181.85,182.56,180.74,181.86,73744.0,160.3878,161.014,159.4088,160.3966,73744.0
2018-09-05 10:20:00,181.85,182.1,181.09,181.82,73556.0,160.3878,160.6083,159.7175,160.3613,73556.0
2018-09-05 10:30:00,181.77,181.77,181.22,181.52,43296.0,160.3172,160.3172,159.8321,160.0967,43296.0
2018-09-05 10:40:00,181.52,181.96,181.42,181.82,48298.0,160.0967,160.4848,160.0085,160.3613,48298.0
2018-09-05 10:50:00,181.87,182.22,181.59,182.21,48148.0,160.4054,160.7141,160.1585,160.7053,48148.0
2018-09-05 11:00:00,182.21,182.26,181.72,181.77,33217.0,160.7053,160.7494,160.2731,160.3172,33217.0
2018-09-05 11:10:00,181.75,182.23,181.48,181.94,43288.0,160.2996,160.7229,160.0614,160.4671,43288.0
2018-09-05 11:20:00,181.87,181.92,181.13,181.22,27681.0,160.4054,160.4495,159.7527,159.8321,27681.0
2018-09-05 11:30:00,181.16,181.37,180.86,181.21,36016.0,159.7792,159.9644,159.5146,159.8233,36016.0
2018-09-05 11:40:00,181.21,181.57,181.04,181.57,35259.0,159.8233,160.1408,159.6734,160.1408,35259.0
2018-09-05 11:50:00,181.56,181.77,181.31,181.37,34458.0,160.132,160.3172,159.9115,159.9644,34458.0
2018-09-05 12:00:00,181.37,181.75,181.32,181.45,28045.0,159.9644,160.2996,159.9203,160.035,28045.0
2018-09-05 12:10:00,181.44,181.69,181.28,181.66,28072.0,160.0262,160.2467,159.885,160.2202,28072.0
2018-09-05 12:20:00,181.69,182.03,181.62,181.97,22688.0,160.2467,160.5465,160.1849,160.4936,22688.0
2018-09-05 12:30:00,181.96,182.27,181.81,182.27,47453.0,160.4848,160.7582,160.3525,160.7582,47453.0
2018-09-05 12:40:00,182.29,182.29,181.87,182.06,22451.0,160.7758,160.7758,160.4054,160.573,22451.0
2018-09-05 12:50:00,182.06,182.06,181.84,181.87,22368.0,160.573,160.573,160.3789,160.4054,22368.0
2018-09-05 13:00:00,181.87,182.25,181.86,182.19,15200.0,160.4054,160.7406,160.3966,160.6876,15200.0
2018-09-05 13:10:00,182.21,182.61,182.16,182.56,18778.0,160.7053,161.0581,160.6612,161.014,18778.0
2018-09-05 13:20:00,182.56,182.62,182.33,182.33,20228.0,161.014,161.0669,160.8111,160.8111,20228.0
2018-09-05 13:30:00,182.3,182.66,182.3,182.62,21139.0,160.7847,161.1022,160.7847,161.0669,21139.0
2018-09-05 13:40:00,182.62,182.62,182.27,182.31,21036.0,161.0669,161.0669,160.7582,160.7935,21036.0
2018-09-05 13:50:00,182.3,182.55,182.3,182.55,27169.0,160.7847,161.0052,160.7847,161.0052,27169.0
2018-09-05 14:00:00,182.57,182.68,182.24,182.33,22474.0,161.0228,161.1198,160.7317,160.8111,22474.0
2018-09-05 14:10:00,182.37,182.78,182.24,182.78,33019.0,160.8464,161.208,160.7317,161.208,33019.0
2018-09-05 14:20:00,182.76,182.78,182.45,182.56,28987.0,161.1904,161.208,160.917,161.014,28987.0
2018-09-05 14:30:00,182.53,182.56,182.1,182.24,24980.0,160.9875,161.014,160.6083,160.7317,24980.0
2018-09-05 14:40:00,182.24,182.24,181.79,181.79,27268.0,160.7317,160.7317,160.3348,160.3348,27268.0
2018-09-05 14:50:00,181.87,181.87,181.56,181.67,36785.0,160.4054,160.4054,160.132,160.229,36785.0
2018-09-05 15:00:00,181.63,181.86,181.5,181.68,32269.0,160.1937,160.3966,160.0791,160.2378,32269.0
2018-09-05 15:10:00,181.69,182.02,181.53,181.92,43977.0,160.2467,160.5377,160.1055,160.4495,43977.0
2018-09-05 15:20:00,181.93,181.98,181.43,181.5,38390.0,160.4583,160.5024,160.0173,160.0791,38390.0
2018-09-05 15:30:00,181.52,182.04,181.52,181.87,55588.0,160.0967,160.5553,160.0967,160.4054,55588.0
2018-09-05 15:40:00,181.86,181.99,181.63,181.65,65593.0,160.3966,160.5112,160.1937,160.2114,65593.0
2018-09-05 15:50:00,181.63,181.96,181.61,181.94,148772.0,160.1937,160.4848,160.1761,160.4671,148772.0
2018-09-06 09:30:00,182.27,182.84,182.0,182.57,21496.0,160.7582,161.2609,160.5201,161.0228,21496.0
2018-09-06 09:40:00,182.77,182.84,182.52,182.68,8614.0,161.1992,161.2609,160.9787,161.1198,8614.0
2018-09-06 09:50:00,182.63,183.0,182.32,183.0,17333.0,161.0757,161.402,160.8023,161.402,17333.0
2018-09-06 10:00:00,182.79,182.79,182.32,182.41,14576.0,161.2168,161.2168,160.8023,160.8817,14576.0
2018-09-06 10:10:00,182.47,182.58,181.92,181.92,18697.0,160.9346,161.0316,160.4495,160.4495,18697.0
2018-09-06 10:20:00,181.94,182.1,181.79,181.94,16277.0,160.4671,160.6083,160.3348,160.4671,16277.0
2018-09-06 10:30:00,182.02,182.26,181.92,182.25,21604.0,160.5377,160.7494,160.4495,160.7406,21604.0
2018-09-06 10:40:00,182.29,182.52,181.71,181.78,15518.0,160.7758,160.9787,160.2643,160.326,15518.0
2018-09-06 10:50:00,181.73,182.16,181.73,182.06,32335.0,160.2819,160.6612,160.2819,160.573,32335.0
2018-09-06 11:00:00,182.06,182.07,181.64,181.72,46815.0,160.573,160.5818,160.2026,160.2731,46815.0
2018-09-06 11:10:00,181.63,181.72,181.21,181.25,14632.0,160.1937,160.2731,159.8233,159.8586,14632.0
2018-09-06 11:20:00,181.28,181.81,181.27,181.68,12809.0,159.885,160.3525,159.8762,160.2378,12809.0
2018-09-06 11:30:00,181.64,182.05,181.58,182.03,38577.0,160.2026,160.5642,160.1496,160.5465,38577.0
2018-09-06 11:40:00,182.0,182.04,181.89,182.01,34205.0,160.5201,160.5553,160.423,160.5289,34205.0
2018-09-06 11:50:00,181.98,182.15,181.92,182.15,23903.0,160.5024,160.6524,160.4495,160.6524,23903.0
2018-09-06 12:00:00,182.03,182.03,181.62,181.89,11022.0,160.5465,160.5465,160.1849,160.423,11022.0
2018-09-06 12:10:00,181.84,182.02,181.8,181.86,17195.0,160.3789,160.5377,160.3437,160.3966,17195.0
2018-09-06 12:20:00,181.89,182.08,181.79,181.95,23388.0,160.423,160.5906,160.3348,160.476,23388.0
2018-09-06 12:30:00,181.95,182.1,181.9,181.9,16041.0,160.476,160.6083,160.4319,160.4319,16041.0
2018-09-06 12:40:00,181.95,182.24,181.95,182.09,11110.0,160.476,160.7317,160.476,160.5994,11110.0
2018-09-06 12:50:00,182.05,182.05,181.82,181.86,10014.0,160.5642,160.5642,160.3613,160.3966,10014.0
2018-09-06 13:00:00,181.83,182.03,181.83,181.84,13518.0,160.3701,160.5465,160.3701,160.3789,13518.0
2018-09-06 13:10:00,181.83,182.14,181.78,182.13,8674.0,160.3701,160.6435,160.326,160.6347,8674.0
2018-09-06 13:20:00,182.13,182.13,181.98,182.01,10626.0,160.6347,160.6347,160.5024,160.5289,10626.0
2018-09-06 13:30:00,182.03,182.3,182.01,182.08,7416.0,160.5465,160.7847,160.5289,160.5906,7416.0
2018-09-06 13:40:00,182.08,182.21,182.06,182.09,9286.0,160.5906,160.7053,160.573,160.5994,9286.0
2018-09-06 13:50:00,182.09,182.35,182.09,182.1,12989.0,160.5994,160.8288,160.5994,160.6083,12989.0
2018-09-06 14:00:00,182.1,182.23,181.97,182.1,13049.0,160.6083,160.7229,160.4936,160.6083,13049.0
2018-09-06 14:10:00,182.09,182.22,181.96,182.09,18680.0,160.5994,160.7141,160.4848,160.5994,18680.0
2018-09-06 14:20:00,182.0,182.13,182.0,182.05,8621.0,160.5201,160.6347,160.5201,160.5642,8621.0
2018-09-06 14:30:00,182.09,182.39,182.07,182.24,18914.0,160.5994,160.864,160.5818,160.7317,18914.0
2018-09-06 14:40:00,182.25,182.37,182.21,182.28,12599.0,160.7406,160.8464,160.7053,160.767,12599.0
2018-09-06 14:50:00,182.25,182.54,182.23,182.54,27577.0,160.7406,160.9963,160.7229,160.9963,27577.0
2018-09-06 15:00:00,182.56,182.75,182.54,182.63,19037.0,161.014,161.1815,160.9963,161.0757,19037.0
2018-09-06 15:10:00,182.63,182.86,182.61,182.7,31021.0,161.0757,161.2786,161.0581,161.1374,31021.0
2018-09-06 15:20:00,182.69,182.77,182.52,182.67,30784.0,161.1286,161.1992,160.9787,161.111,30784.0
2018-09-06 15:30:00,182.7,182.7,182.29,182.29,28775.0,161.1374,161.1374,160.7758,160.7758,28775.0
2018-09-06 15:40:00,182.29,182.36,181.98,182.07,29455.0,160.7758,160.8376,160.5024,160.5818,29455.0
2018-09-06 15:50:00,182.06,182.14,182.04,182.09,77597.0,160.573,160.6435,160.5553,160.5994,77597.0
2018-09-07 09:30:00,181.86,182.36,181.7,182.36,30600.0,160.3966,160.8376,160.2555,160.8376,30600.0
2018-09-07 09:40:00,182.34,183.18,182.24,183.01,26880.0,160.8199,161.5608,160.7317,161.4109,26880.0
2018-09-07 09:50:00,183.04,183.48,182.8,182.8,25956.0,161.4373,161.8254,161.2256,161.2256,25956.0
2018-09-07 10:00:00,182.93,183.0,182.72,182.99,6136.0,161.3403,161.402,161.1551,161.3932,6136.0
2018-09-07 10:10:00,183.0,183.21,182.94,182.96,10137.0,161.402,161.5873,161.3491,161.3668,10137.0
2018-09-07 10:20:00,182.96,183.11,182.88,182.92,7426.0,161.3668,161.4991,161.2962,161.3315,7426.0
2018-09-07 10:30:00,182.98,183.77,182.89,183.41,42209.0,161.3844,162.0812,161.305,161.7637,42209.0
2018-09-07 10:40:00,183.53,183.87,183.38,183.87,11657.0,161.8695,162.1694,161.7372,162.1694,11657.0
2018-09-07 10:50:00,183.86,184.02,183.86,183.91,11455.0,162.1605,162.3017,162.1605,162.2046,11455.0
2018-09-07 11:00:00,183.89,183.98,183.79,183.86,14978.0,162.187,162.2664,162.0988,162.1605,14978.0
2018-09-07 11:10:00,183.86,184.03,183.84,183.9,14980.0,162.1605,162.3105,162.1429,162.1958,14980.0
2018-09-07 11:20:00,183.95,183.99,183.64,183.96,14937.0,162.2399,162.2752,161.9665,162.2487,14937.0
2018-09-07 11:30:00,183.92,184.05,183.87,183.98,30155.0,162.2135,162.3281,162.1694,162.2664,30155.0
2018-09-07 11:40:00,183.94,184.09,183.78,184.09,14352.0,162.2311,162.3634,162.09,162.3634,14352.0
2018-09-07 11:50:00,184.1,184.19,183.8,183.82,12238.0,162.3722,162.4516,162.1076,162.1253,12238.0
2018-09-07 12:00:00,183.8,183.82,183.0,183.11,14990.0,162.1076,162.1253,161.402,161.4991,14990.0
2018-09-07 12:10:00,183.01,183.13,182.85,182.93,15954.0,161.4109,161.5167,161.2697,161.3403,15954.0
2018-09-07 12:20:00,182.91,183.15,182.9,182.96,24913.0,161.3227,161.5343,161.3138,161.3668,24913.0
2018-09-07 12:30:00,182.95,183.16,182.92,183.02,27704.0,161.3579,161.5432,161.3315,161.4197,27704.0
2018-09-07 12:40:00,183.01,183.23,182.87,183.18,77640.0,161.4109,161.6049,161.2874,161.5608,77640.0
2018-09-07 12:50:00,183.18,183.39,183.16,183.29,11971.0,161.5608,161.746,161.5432,161.6578,11971.0
2018-09-07 13:00:00,183.27,183.31,182.96,183.02,13702.0,161.6402,161.6755,161.3668,161.4197,13702.0
2018-09-07 13:10:00,183.02,183.07,182.62,182.62,26418.0,161.4197,161.4638,161.0669,161.0669,26418.0
2018-09-07 13:20:00,182.57,182.57,182.33,182.35,13045.0,161.0228,161.0228,160.8111,160.8288,13045.0
2018-09-07 13:30:00,182.38,182.44,181.9,181.95,12832.0,160.8552,160.9081,160.4319,160.476,12832.0
2018-09-07 13:40:00,181.91,182.4,181.91,182.32,9106.0,160.4407,160.8729,160.4407,160.8023,9106.0
2018-09-07 13:50:00,182.31,182.51,182.15,182.2,8438.0,160.7935,160.9699,160.6524,160.6965,8438.0
2018-09-07 14:00:00,182.23,182.45,182.23,182.45,7300.0,160.7229,160.917,160.7229,160.917,7300.0
2018-09-07 14:10:00,182.42,182.75,182.41,182.7,17245.0,160.8905,161.1815,160.8817,161.1374,17245.0
2018-09-07 14:20:00,182.7,183.29,182.69,183.26,21894.0,161.1374,161.6578,161.1286,161.6314,21894.0
2018-09-07 14:30:00,183.25,183.27,182.97,183.23,17580.0,161.6225,161.6402,161.3756,161.6049,17580.0
2018-09-07 14:40:00,183.25,183.33,183.04,183.22,17226.0,161.6225,161.6931,161.4373,161.5961,17226.0
2018-09-07 14:50:00,183.22,183.55,183.12,183.55,28899.0,161.5961,161.8871,161.5079,161.8871,28899.0
2018-09-07 15:00:00,183.51,183.52,183.26,183.49,23342.0,161.8519,161.8607,161.6314,161.8342,23342.0
2018-09-07 15:10:00,183.49,183.73,183.47,183.65,29224.0,161.8342,162.0459,161.8166,161.9753,29224.0
2018-09-07 15:20:00,183.64,183.79,183.62,183.79,17722.0,161.9665,162.0988,161.9489,162.0988,17722.0
2018-09-07 15:30:00,183.8,183.84,183.3,183.41,32323.0,162.1076,162.1429,161.6666,161.7637,32323.0
2018-09-07 15:40:00,183.36,183.51,183.29,183.29,23584.0,161.7196,161.8519,161.6578,161.6578,23584.0
2018-09-07 15:50:00,183.27,183.59,183.21,183.5,79133.0,161.6402,161.9224,161.5873,161.843,79133.0
2018-09-10 09:30:00,184.04,184.9,184.04,184.6,29673.0,162.3193,163.0778,162.3193,162.8132,29673.0
2018-09-10 09:40:00,184.57,184.74,184.47,184.73,18668.0,162.7867,162.9367,162.6986,162.9279,18668.0
2018-09-10 09:50:00,184.69,184.72,184.26,184.27,21367.0,162.8926,162.919,162.5133,162.5222,21367.0
2018-09-10 10:00:00,184.31,184.53,184.25,184.41,29182.0,162.5574,162.7515,162.5045,162.6456,29182.0
2018-09-10 10:10:00,184.4,184.73,184.34,184.59,31936.0,162.6368,162.9279,162.5839,162.8044,31936.0
2018-09-10 10:20:00,184.58,184.95,184.58,184.9,43855.0,162.7956,163.1219,162.7956,163.0778,43855.0
2018-09-10 10:30:00,184.9,185.13,184.55,184.55,20038.0,163.0778,163.2807,162.7691,162.7691,20038.0
2018-09-10 10:40:00,184.59,185.27,184.56,185.27,22642.0,162.8044,163.4041,162.7779,163.4041,22642.0
2018-09-10 10:50:00,185.24,185.46,184.66,184.73,52496.0,163.3777,163.5717,162.8661,162.9279,52496.0
2018-09-10 11:00:00,184.72,184.72,184.31,184.63,40359.0,162.919,162.919,162.5574,162.8397,40359.0
2018-09-10 11:10:00,184.64,184.68,184.33,184.51,27098.0,162.8485,162.8838,162.5751,162.7338,27098.0
2018-09-10 11:20:00,184.54,184.71,184.49,184.63,10025.0,162.7603,162.9102,162.7162,162.8397,10025.0
2018-09-10 11:30:00,184.66,184.79,184.43,184.44,58774.0,162.8661,162.9808,162.6633,162.6721,58774.0
2018-09-10 11:40:00,184.43,184.74,184.04,184.66,18203.0,162.6633,162.9367,162.3193,162.8661,18203.0
2018-09-10 11:50:00,184.68,184.79,184.42,184.55,14400.0,162.8838,162.9808,162.6545,162.7691,14400.0
2018-09-10 12:00:00,184.67,184.7,184.49,184.59,8908.0,162.8749,162.9014,162.7162,162.8044,8908.0
2018-09-10 12:10:00,184.58,184.7,184.46,184.48,41248.0,162.7956,162.9014,162.6897,162.7074,41248.0
2018-09-10 12:20:00,184.51,184.71,184.41,184.53,18524.0,162.7338,162.9102,162.6456,162.7515,18524.0
2018-09-10 12:30:00,184.51,184.62,184.43,184.5,24802.0,162.7338,162.8308,162.6633,162.725,24802.0
2018-09-10 12:40:00,184.52,184.6,184.42,184.56,22200.0,162.7426,162.8132,162.6545,162.7779,22200.0
2018-09-10 12:50:00,184.53,184.95,184.53,184.95,10016.0,162.7515,163.1219,162.7515,163.1219,10016.0
2018-09-10 13:00:00,184.97,185.25,184.96,185.15,15440.0,163.1395,163.3865,163.1307,163.2983,15440.0
2018-09-10 13:10:00,185.12,185.27,185.12,185.23,9438.0,163.2718,163.4041,163.2718,163.3689,9438.0
2018-09-10 13:20:00,185.25,185.5,185.25,185.5,20531.0,163.3865,163.607,163.3865,163.607,20531.0
2018-09-10 13:30:00,185.49,185.54,185.02,185.06,30649.0,163.5982,163.6423,163.1836,163.2189,30649.0
2018-09-10 13:40:00,185.05,185.11,184.93,185.02,25556.0,163.2101,163.263,163.1043,163.1836,25556.0
2018-09-10 13:50:00,185.01,185.12,184.96,185.11,6545.0,163.1748,163.2718,163.1307,163.263,6545.0
2018-09-10 14:00:00,185.11,185.13,184.94,184.96,12303.0,163.263,163.2807,163.1131,163.1307,12303.0
2018-09-10 14:10:00,184.96,184.99,184.84,184.91,11530.0,163.1307,163.1572,163.0249,163.0866,11530.0
2018-09-10 14:20:00,184.87,184.89,184.69,184.89,11515.0,163.0513,163.069,162.8926,163.069,11515.0
2018-09-10 14:30:00,184.89,185.07,184.85,185.02,19928.0,163.069,163.2277,163.0337,163.1836,19928.0
2018-09-10 14:40:00,185.06,185.13,184.97,185.03,18950.0,163.2189,163.2807,163.1395,163.1925,18950.0
2018-09-10 14:50:00,185.03,185.06,184.82,184.97,13337.0,163.1925,163.2189,163.0072,163.1395,13337.0
2018-09-10 15:00:00,184.99,185.05,184.93,184.99,16127.0,163.1572,163.2101,163.1043,163.1572,16127.0
2018-09-10 15:10:00,185.01,185.12,184.75,184.78,18476.0,163.1748,163.2718,162.9455,162.972,18476.0
2018-09-10 15:20:00,184.76,184.8,184.65,184.78,18295.0,162.9543,162.9896,162.8573,162.972,18295.0
2018-09-10 15:30:00,184.77,184.9,184.7,184.78,17460.0,162.9631,163.0778,162.9014,162.972,17460.0
2018-09-10 15:40:00,184.75,184.86,184.69,184.73,27923.0,162.9455,163.0425,162.8926,162.9279,27923.0
2018-09-10 15:50:00,184.72,184.77,184.6,184.7,146333.0,162.919,162.9631,162.8132,162.9014,146333.0
2018-09-11 09:30:00,184.08,184.24,183.51,183.75,20336.0,162.3546,162.4957,161.8519,162.0635,20336.0
2018-09-11 09:40:00,183.89,184.17,183.74,184.07,12681.0,162.187,162.434,162.0547,162.3458,12681.0
2018-09-11 09:50:00,184.14,184.35,183.95,184.21,15234.0,162.4075,162.5927,162.2399,162.4692,15234.0
2018-09-11 10:00:00,184.24,184.24,183.92,183.96,13999.0,162.4957,162.4957,162.2135,162.2487,13999.0
2018-09-11 10:10:00,183.95,184.53,183.94,184.18,16482.0,162.2399,162.7515,162.2311,162.4428,16482.0
2018-09-11 10:20:00,184.16,184.45,184.0,184.41,15851.0,162.4251,162.6809,162.284,162.6456,15851.0
2018-09-11 10:30:00,184.49,184.53,184.24,184.31,18506.0,162.7162,162.7515,162.4957,162.5574,18506.0
2018-09-11 10:40:00,184.33,184.33,184.15,184.24,9446.0,162.5751,162.5751,162.4163,162.4957,9446.0
2018-09-11 10:50:00,184.19,184.44,184.17,184.25,14894.0,162.4516,162.6721,162.434,162.5045,14894.0
2018-09-11 11:00:00,184.25,184.65,184.24,184.46,40619.0,162.5045,162.8573,162.4957,162.6897,40619.0
2018-09-11 11:10:00,184.46,184.84,184.21,184.74,80249.0,162.6897,163.0249,162.4692,162.9367,80249.0
2018-09-11 11:20:00,184.78,184.88,184.7,184.81,19890.0,162.972,163.0602,162.9014,162.9984,19890.0
2018-09-11 11:30:00,184.9,185.19,184.9,184.92,8275.0,163.0778,163.3336,163.0778,163.0954,8275.0
2018-09-11 11:40:00,184.97,185.06,184.93,185.0,10832.0,163.1395,163.2189,163.1043,163.166,10832.0
2018-09-11 11:50:00,185.01,185.3,185.01,185.17,8205.0,163.1748,163.4306,163.1748,163.3159,8205.0
2018-09-11 12:00:00,185.23,185.23,185.01,185.13,11140.0,163.3689,163.3689,163.1748,163.2807,11140.0
2018-09-11 12:10:00,185.14,185.17,184.86,184.86,10600.0,163.2895,163.3159,163.0425,163.0425,10600.0
2018-09-11 12:20:00,184.89,185.02,184.87,184.87,8203.0,163.069,163.1836,163.0513,163.0513,8203.0
2018-09-11 12:30:00,184.85,184.97,184.51,184.66,49264.0,163.0337,163.1395,162.7338,162.8661,49264.0
2018-09-11 12:40:00,184.64,184.82,184.55,184.6,15769.0,162.8485,163.0072,162.7691,162.8132,15769.0
2018-09-11 12:50:00,184.61,184.74,184.57,184.74,11568.0,162.822,162.9367,162.7867,162.9367,11568.0
2018-09-11 13:00:00,184.75,184.8,184.53,184.56,6542.0,162.9455,162.9896,162.7515,162.7779,6542.0
2018-09-11 13:10:00,184.53,184.6,184.36,184.58,4313.0,162.7515,162.8132,162.6015,162.7956,4313.0
2018-09-11 13:20:00,184.56,184.62,184.46,184.62,50268.0,162.7779,162.8308,162.6897,162.8308,50268.0
2018-09-11 13:30:00,184.58,184.66,184.45,184.5,23819.0,162.7956,162.8661,162.6809,162.725,23819.0
2018-09-11 13:40:00,184.52,184.65,184.48,184.58,10486.0,162.7426,162.8573,162.7074,162.7956,10486.0
2018-09-11 13:50:00,184.58,184.59,184.48,184.5,6154.0,162.7956,162.8044,162.7074,162.725,6154.0
2018-09-11 14:00:00,184.5,184.57,184.46,184.54,10908.0,162.725,162.7867,162.6897,162.7603,10908.0
2018-09-11 14:10:00,184.56,184.68,184.47,184.68,10736.0,162.7779,162.8838,162.6986,162.8838,10736.0
2018-09-11 14:20:00,184.68,184.82,184.68,184.71,22940.0,162.8838,163.0072,162.8838,162.9102,22940.0
2018-09-11 14:30:00,184.69,184.75,184.58,184.58,15808.0,162.8926,162.9455,162.7956,162.7956,15808.0
2018-09-11 14:40:00,184.6,184.64,184.59,184.62,7200.0,162.8132,162.8485,162.8044,162.8308,7200.0
2018-09-11 14:50:00,184.61,184.65,184.51,184.56,9454.0,162.822,162.8573,162.7338,162.7779,9454.0
2018-09-11 15:00:00,184.59,184.7,184.59,184.65,10697.0,162.8044,162.9014,162.8044,162.8573,10697.0
2018-09-11 15:10:00,184.66,184.66,184.47,184.52,13431.0,162.8661,162.8661,162.6986,162.7426,13431.0
2018-09-11 15:20:00,184.52,184.6,184.48,184.6,15853.0,162.7426,162.8132,162.7074,162.8132,15853.0
2018-09-11 15:30:00,184.6,184.67,184.57,184.62,15330.0,162.8132,162.8749,162.7867,162.8308,15330.0
2018-09-11 15:40:00,184.61,184.67,184.5,184.59,22154.0,162.822,162.8749,162.725,162.8044,22154.0
2018-09-11 15:50:00,184.57,184.58,184.36,184.49,125208.0,162.7867,162.7956,162.6015,162.7162,125208.0
2018-09-12 09:30:00,184.55,185.04,184.19,184.9,31960.0,162.7691,163.2013,162.4516,163.0778,31960.0
2018-09-12 09:40:00,184.99,185.25,184.79,184.8,18269.0,163.1572,163.3865,162.9808,162.9896,18269.0
2018-09-12 09:50:00,184.94,185.01,184.68,184.96,11839.0,163.1131,163.1748,162.8838,163.1307,11839.0
2018-09-12 10:00:00,184.96,185.05,184.88,184.89,8222.0,163.1307,163.2101,163.0602,163.069,8222.0
2018-09-12 10:10:00,184.88,184.89,184.52,184.85,33114.0,163.0602,163.069,162.7426,163.0337,33114.0
2018-09-12 10:20:00,184.88,184.89,184.62,184.77,18717.0,163.0602,163.069,162.8308,162.9631,18717.0
2018-09-12 10:30:00,184.8,184.8,184.3,184.73,40264.0,162.9896,162.9896,162.5486,162.9279,40264.0
2018-09-12 10:40:00,184.74,184.89,184.57,184.59,8837.0,162.9367,163.069,162.7867,162.8044,8837.0
2018-09-12 10:50:00,184.6,184.89,184.6,184.72,15774.0,162.8132,163.069,162.8132,162.919,15774.0
2018-09-12 11:00:00,184.7,184.75,184.38,184.41,52742.0,162.9014,162.9455,162.6192,162.6456,52742.0
2018-09-12 11:10:00,184.41,185.24,184.41,185.2,23122.0,162.6456,163.3777,162.6456,163.3424,23122.0
2018-09-12 11:20:00,185.16,185.6,185.15,185.47,12912.0,163.3071,163.6952,163.2983,163.5805,12912.0
2018-09-12 11:30:00,185.53,185.73,185.29,185.29,29539.0,163.6334,163.8098,163.4218,163.4218,29539.0
2018-09-12 11:40:00,185.27,185.65,185.23,185.34,13059.0,163.4041,163.7393,163.3689,163.4659,13059.0
2018-09-12 11:50:00,185.25,185.36,185.01,185.27,5600.0,163.3865,163.4835,163.1748,163.4041,5600.0
2018-09-12 12:00:00,185.36,185.62,185.3,185.45,8351.0,163.4835,163.7128,163.4306,163.5629,8351.0
2018-09-12 12:10:00,185.34,185.55,185.3,185.5,14746.0,163.4659,163.6511,163.4306,163.607,14746.0
2018-09-12 12:20:00,185.53,185.66,185.5,185.58,7542.0,163.6334,163.7481,163.607,163.6775,7542.0
2018-09-12 12:30:00,185.58,185.72,185.48,185.67,17793.0,163.6775,163.801,163.5893,163.7569,17793.0
2018-09-12 12:40:00,185.71,186.0,185.71,185.89,14998.0,163.7922,164.048,163.7922,163.951,14998.0
2018-09-12 12:50:00,185.95,186.26,185.92,186.08,15934.0,164.0039,164.2773,163.9774,164.1185,15934.0
2018-09-12 13:00:00,186.1,186.2,186.04,186.2,14587.0,164.1362,164.2244,164.0833,164.2244,14587.0
2018-09-12 13:10:00,186.18,186.44,186.18,186.43,9500.0,164.2067,164.436,164.2067,164.4272,9500.0
2018-09-12 13:20:00,186.42,186.47,186.0,186.11,17691.0,164.4184,164.4625,164.048,164.145,17691.0
2018-09-12 13:30:00,186.1,186.16,185.86,185.86,19378.0,164.1362,164.1891,163.9245,163.9245,19378.0
2018-09-12 13:40:00,185.89,185.94,185.76,185.84,10522.0,163.951,163.9951,163.8363,163.9069,10522.0
2018-09-12 13:50:00,185.83,185.83,185.65,185.73,5274.0,163.898,163.898,163.7393,163.8098,5274.0
2018-09-12 14:00:00,185.73,185.74,185.39,185.42,13850.0,163.8098,163.8187,163.51,163.5364,13850.0
2018-09-12 14:10:00,185.45,185.65,185.44,185.57,13596.0,163.5629,163.7393,163.5541,163.6687,13596.0
2018-09-12 14:20:00,185.57,185.6,185.48,185.5,13584.0,163.6687,163.6952,163.5893,163.607,13584.0
2018-09-12 14:30:00,185.46,185.57,185.41,185.56,10380.0,163.5717,163.6687,163.5276,163.6599,10380.0
2018-09-12 14:40:00,185.56,185.64,185.4,185.64,23785.0,163.6599,163.7305,163.5188,163.7305,23785.0
2018-09-12 14:50:00,185.64,185.78,185.55,185.55,52028.0,163.7305,163.8539,163.6511,163.6511,52028.0
2018-09-12 15:00:00,185.55,185.61,185.3,185.3,38690.0,163.6511,163.704,163.4306,163.4306,38690.0
2018-09-12 15:10:00,185.3,185.5,185.25,185.41,20016.0,163.4306,163.607,163.3865,163.5276,20016.0
2018-09-12 15:20:00,185.42,185.5,185.31,185.5,30984.0,163.5364,163.607,163.4394,163.607,30984.0
2018-09-12 15:30:00,185.5,185.51,185.36,185.44,27793.0,163.607,163.6158,163.4835,163.5541,27793.0
2018-09-12 15:40:00,185.45,185.88,185.42,185.74,25804.0,163.5629,163.9421,163.5364,163.8187,25804.0
2018-09-12 15:50:00,185.75,185.84,185.24,185.35,95472.0,163.8275,163.9069,163.3777,163.4747,95472.0
2018-09-13 09:30:00,186.48,187.64,186.44,187.64,21306.0,164.4713,165.4944,164.436,165.4944,21306.0
2018-09-13 09:40:00,187.6,187.94,187.31,187.37,21236.0,165.4591,165.759,165.2034,165.2563,21236.0
2018-09-13 09:50:00,187.51,187.61,187.25,187.5,15770.0,165.3798,165.468,165.1505,165.3709,15770.0
2018-09-13 10:00:00,187.53,187.7,187.31,187.7,34456.0,165.3974,165.5473,165.2034,165.5473,34456.0
2018-09-13 10:10:00,187.6,187.6,187.14,187.28,13308.0,165.4591,165.4591,165.0534,165.1769,13308.0
2018-09-13 10:20:00,187.31,187.62,187.08,187.33,7028.0,165.2034,165.4768,165.0005,165.221,7028.0
2018-09-13 10:30:00,187.39,187.72,187.3,187.36,12575.0,165.2739,165.565,165.1945,165.2475,12575.0
2018-09-13 10:40:00,187.37,187.52,187.12,187.24,40972.0,165.2563,165.3886,165.0358,165.1416,40972.0
2018-09-13 10:50:00,187.27,187.53,187.26,187.35,18188.0,165.1681,165.3974,165.1593,165.2386,18188.0
2018-09-13 11:00:00,187.33,187.49,187.14,187.47,14465.0,165.221,165.3621,165.0534,165.3445,14465.0
2018-09-13 11:10:00,187.51,187.56,187.27,187.35,11632.0,165.3798,165.4239,165.1681,165.2386,11632.0
2018-09-13 11:20:00,187.3,187.46,187.22,187.28,13524.0,165.1945,165.3357,165.124,165.1769,13524.0
2018-09-13 11:30:00,187.27,187.67,187.24,187.67,13061.0,165.1681,165.5209,165.1416,165.5209,13061.0
2018-09-13 11:40:00,187.62,187.65,187.37,187.42,34481.0,165.4768,165.5032,165.2563,165.3004,34481.0
2018-09-13 11:50:00,187.41,187.65,187.41,187.62,17870.0,165.2916,165.5032,165.2916,165.4768,17870.0
2018-09-13 12:00:00,187.76,187.84,187.36,187.38,11029.0,165.6003,165.6708,165.2475,165.2651,11029.0
2018-09-13 12:10:00,187.42,187.57,187.37,187.4,31198.0,165.3004,165.4327,165.2563,165.2827,31198.0
2018-09-13 12:20:00,187.45,187.58,187.35,187.58,5883.0,165.3268,165.4415,165.2386,165.4415,5883.0
2018-09-13 12:30:00,187.55,187.59,187.5,187.56,4801.0,165.415,165.4503,165.3709,165.4239,4801.0
2018-09-13 12:40:00,187.56,187.74,187.56,187.74,8340.0,165.4239,165.5826,165.4239,165.5826,8340.0
2018-09-13 12:50:00,187.73,187.87,187.64,187.83,8511.0,165.5738,165.6973,165.4944,165.662,8511.0
2018-09-13 13:00:00,187.81,187.88,187.8,187.8,4392.0,165.6444,165.7061,165.6355,165.6355,4392.0
2018-09-13 13:10:00,187.76,187.76,187.48,187.52,16248.0,165.6003,165.6003,165.3533,165.3886,16248.0
2018-09-13 13:20:00,187.49,187.49,187.36,187.45,7516.0,165.3621,165.3621,165.2475,165.3268,7516.0
2018-09-13 13:30:00,187.48,187.52,187.4,187.51,4766.0,165.3533,165.3886,165.2827,165.3798,4766.0
2018-09-13 13:40:00,187.53,187.62,187.38,187.43,26173.0,165.3974,165.4768,165.2651,165.3092,26173.0
2018-09-13 13:50:00,187.45,187.68,187.42,187.68,5855.0,165.3268,165.5297,165.3004,165.5297,5855.0
2018-09-13 14:00:00,187.7,187.9,187.61,187.65,23476.0,165.5473,165.7237,165.468,165.5032,23476.0
2018-09-13 14:10:00,187.68,187.77,187.54,187.55,11446.0,165.5297,165.6091,165.4062,165.415,11446.0
2018-09-13 14:20:00,187.53,187.9,187.51,187.81,17553.0,165.3974,165.7237,165.3798,165.6444,17553.0
2018-09-13 14:30:00,187.82,187.85,187.67,187.8,6704.0,165.6532,165.6796,165.5209,165.6355,6704.0
2018-09-13 14:40:00,187.83,187.96,187.76,187.92,14731.0,165.662,165.7767,165.6003,165.7414,14731.0
2018-09-13 14:50:00,187.92,188.15,187.85,188.09,27296.0,165.7414,165.9442,165.6796,165.8913,27296.0
2018-09-13 15:00:00,188.11,188.16,187.92,188.09,45213.0,165.909,165.9531,165.7414,165.8913,45213.0
2018-09-13 15:10:00,188.06,188.32,188.06,188.27,14611.0,165.8649,166.0942,165.8649,166.0501,14611.0
2018-09-13 15:20:00,188.25,188.41,188.25,188.41,23082.0,166.0324,166.1735,166.0324,166.1735,23082.0
2018-09-13 15:30:00,188.42,188.48,188.33,188.38,32317.0,166.1824,166.2353,166.103,166.1471,32317.0
2018-09-13 15:40:00,188.4,188.4,188.25,188.28,23947.0,166.1647,166.1647,166.0324,166.0589,23947.0
2018-09-13 15:50:00,188.28,188.39,188.21,188.36,98131.0,166.0589,166.1559,165.9971,166.1294,98131.0
2018-09-14 09:30:00,188.79,191.38,188.79,191.21,74452.0,166.5087,168.793,166.5087,168.6431,74452.0
2018-09-14 09:40:00,191.06,191.83,190.78,190.78,37743.0,168.5108,169.1899,168.2638,168.2638,37743.0
2018-09-14 09:50:00,190.77,191.33,190.69,190.78,18553.0,168.255,168.7489,168.1845,168.2638,18553.0
2018-09-14 10:00:00,190.7,190.95,190.69,190.75,30555.0,168.1933,168.4138,168.1845,168.2374,30555.0
2018-09-14 10:10:00,190.85,191.14,190.82,191.05,18532.0,168.3256,168.5813,168.2991,168.502,18532.0
2018-09-14 10:20:00,191.1,191.4,191.03,191.35,19803.0,168.5461,168.8107,168.4843,168.7666,19803.0
2018-09-14 10:30:00,191.35,191.53,191.29,191.36,23768.0,168.7666,168.9253,168.7136,168.7754,23768.0
2018-09-14 10:40:00,191.36,191.36,190.88,190.92,30452.0,168.7754,168.7754,168.352,168.3873,30452.0
2018-09-14 10:50:00,190.96,191.04,190.71,190.84,31077.0,168.4226,168.4931,168.2021,168.3168,31077.0
2018-09-14 11:00:00,190.8,190.93,190.6,190.78,50538.0,168.2815,168.3961,168.1051,168.2638,50538.0
2018-09-14 11:10:00,190.78,190.98,190.74,190.86,51860.0,168.2638,168.4402,168.2286,168.3344,51860.0
2018-09-14 11:20:00,190.88,191.18,190.83,190.9,10695.0,168.352,168.6166,168.3079,168.3697,10695.0
2018-09-14 11:30:00,190.94,191.2,190.9,191.01,11069.0,168.405,168.6343,168.3697,168.4667,11069.0
2018-09-14 11:40:00,190.97,191.37,190.85,191.37,7284.0,168.4314,168.7842,168.3256,168.7842,7284.0
2018-09-14 11:50:00,191.31,191.49,191.13,191.31,7700.0,168.7313,168.89,168.5725,168.7313,7700.0
2018-09-14 12:00:00,191.37,191.37,190.68,190.84,84954.0,168.7842,168.7842,168.1756,168.3168,84954.0
2018-09-14 12:10:00,190.84,190.91,190.68,190.82,39298.0,168.3168,168.3785,168.1756,168.2991,39298.0
2018-09-14 12:20:00,190.81,190.9,190.7,190.81,15857.0,168.2903,168.3697,168.1933,168.2903,15857.0
2018-09-14 12:30:00,190.78,190.9,190.73,190.86,16192.0,168.2638,168.3697,168.2197,168.3344,16192.0
2018-09-14 12:40:00,190.81,191.01,190.81,191.01,8123.0,168.2903,168.4667,168.2903,168.4667,8123.0
2018-09-14 12:50:00,190.88,190.97,190.82,190.86,11425.0,168.352,168.4314,168.2991,168.3344,11425.0
2018-09-14 13:00:00,190.86,190.94,190.82,190.9,20376.0,168.3344,168.405,168.2991,168.3697,20376.0
2018-09-14 13:10:00,190.86,190.93,190.82,190.89,21157.0,168.3344,168.3961,168.2991,168.3609,21157.0
2018-09-14 13:20:00,190.85,190.97,190.85,190.93,8125.0,168.3256,168.4314,168.3256,168.3961,8125.0
2018-09-14 13:30:00,190.98,191.08,190.95,191.02,7451.0,168.4402,168.5284,168.4138,168.4755,7451.0
2018-09-14 13:40:00,191.06,191.15,190.93,190.93,11301.0,168.5108,168.5902,168.3961,168.3961,11301.0
2018-09-14 13:50:00,190.93,191.0,190.89,190.93,3507.0,168.3961,168.4579,168.3609,168.3961,3507.0
2018-09-14 14:00:00,190.97,191.02,190.83,190.94,12311.0,168.4314,168.4755,168.3079,168.405,12311.0
2018-09-14 14:10:00,190.9,190.98,190.86,190.92,12170.0,168.3697,168.4402,168.3344,168.3873,12170.0
2018-09-14 14:20:00,190.91,191.01,190.9,190.97,10071.0,168.3785,168.4667,168.3697,168.4314,10071.0
2018-09-14 14:30:00,190.91,191.08,190.89,191.08,5590.0,168.3785,168.5284,168.3609,168.5284,5590.0
2018-09-14 14:40:00,191.08,191.2,190.96,191.02,40637.0,168.5284,168.6343,168.4226,168.4755,40637.0
2018-09-14 14:50:00,191.01,191.2,190.98,191.19,10723.0,168.4667,168.6343,168.4402,168.6254,10723.0
2018-09-14 15:00:00,191.2,191.3,191.17,191.23,8864.0,168.6343,168.7225,168.6078,168.6607,8864.0
2018-09-14 15:10:00,191.27,191.48,191.27,191.47,8135.0,168.696,168.8812,168.696,168.8724,8135.0
2018-09-14 15:20:00,191.46,191.52,191.36,191.36,13125.0,168.8636,168.9165,168.7754,168.7754,13125.0
2018-09-14 15:30:00,191.38,191.73,191.38,191.73,20544.0,168.793,169.1017,168.793,169.1017,20544.0
2018-09-14 15:40:00,191.69,191.8,191.65,191.78,26508.0,169.0664,169.1635,169.0312,169.1458,26508.0
2018-09-14 15:50:00,191.81,191.91,191.53,191.6,85745.0,169.1723,169.2605,168.9253,168.9871,85745.0
2018-09-17 09:30:00,191.7,191.94,191.02,191.73,27249.0,169.0753,169.2869,168.4755,169.1017,27249.0
2018-09-17 09:40:00,191.85,191.85,191.06,191.33,26002.0,169.2076,169.2076,168.5108,168.7489,26002.0
2018-09-17 09:50:00,191.33,191.42,191.15,191.36,30370.0,168.7489,168.8283,168.5902,168.7754,30370.0
2018-09-17 10:00:00,191.36,191.46,191.2,191.23,19499.0,168.7754,168.8636,168.6343,168.6607,19499.0
2018-09-17 10:10:00,191.25,191.34,190.93,191.2,38766.0,168.6784,168.7577,168.3961,168.6343,38766.0
2018-09-17 10:20:00,191.22,191.32,191.17,191.25,34632.0,168.6519,168.7401,168.6078,168.6784,34632.0
2018-09-17 10:30:00,191.22,191.53,191.19,191.48,20929.0,168.6519,168.9253,168.6254,168.8812,20929.0
2018-09-17 10:40:00,191.44,191.5,191.23,191.31,20231.0,168.8459,168.8989,168.6607,168.7313,20231.0
2018-09-17 10:50:00,191.38,191.5,191.2,191.2,7237.0,168.793,168.8989,168.6343,168.6343,7237.0
2018-09-17 11:00:00,191.23,191.61,191.22,191.61,10336.0,168.6607,168.9959,168.6519,168.9959,10336.0
2018-09-17 11:10:00,191.64,191.68,191.41,191.58,12400.0,169.0223,169.0576,168.8195,168.9694,12400.0
2018-09-17 11:20:00,191.56,191.76,191.52,191.72,10350.0,168.9518,169.1282,168.9165,169.0929,10350.0
2018-09-17 11:30:00,191.72,191.79,191.52,191.52,11896.0,169.0929,169.1546,168.9165,168.9165,11896.0
2018-09-17 11:40:00,191.53,191.57,191.39,191.46,12548.0,168.9253,168.9606,168.8018,168.8636,12548.0
2018-09-17 11:50:00,191.48,191.6,191.48,191.59,7010.0,168.8812,168.9871,168.8812,168.9782,7010.0
2018-09-17 12:00:00,191.55,191.6,191.42,191.5,9375.0,168.943,168.9871,168.8283,168.8989,9375.0
2018-09-17 12:10:00,191.53,191.57,191.45,191.47,6102.0,168.9253,168.9606,168.8548,168.8724,6102.0
2018-09-17 12:20:00,191.44,191.51,191.33,191.33,9119.0,168.8459,168.9077,168.7489,168.7489,9119.0
2018-09-17 12:30:00,191.32,191.41,191.26,191.31,15526.0,168.7401,168.8195,168.6872,168.7313,15526.0
2018-09-17 12:40:00,191.3,191.36,191.28,191.33,20033.0,168.7225,168.7754,168.7048,168.7489,20033.0
2018-09-17 12:50:00,191.31,191.33,190.96,191.19,30524.0,168.7313,168.7489,168.4226,168.6254,30524.0
2018-09-17 13:00:00,191.24,191.41,191.24,191.31,24154.0,168.6695,168.8195,168.6695,168.7313,24154.0
2018-09-17 13:10:00,191.3,191.35,190.98,191.06,42298.0,168.7225,168.7666,168.4402,168.5108,42298.0
2018-09-17 13:20:00,191.03,191.27,191.0,191.27,23480.0,168.4843,168.696,168.4579,168.696,23480.0
2018-09-17 13:30:00,191.17,191.23,191.1,191.22,11338.0,168.6078,168.6607,168.5461,168.6519,11338.0
2018-09-17 13:40:00,191.23,191.32,191.18,191.25,6268.0,168.6607,168.7401,168.6166,168.6784,6268.0
2018-09-17 13:50:00,191.23,191.37,191.23,191.27,8440.0,168.6607,168.7842,168.6607,168.696,8440.0
2018-09-17 14:00:00,191.28,191.37,191.27,191.34,12617.0,168.7048,168.7842,168.696,168.7577,12617.0
2018-09-17 14:10:00,191.32,191.42,191.32,191.38,6584.0,168.7401,168.8283,168.7401,168.793,6584.0
2018-09-17 14:20:00,191.4,191.49,191.35,191.49,5943.0,168.8107,168.89,168.7666,168.89,5943.0
2018-09-17 14:30:00,191.43,191.46,191.32,191.35,7169.0,168.8371,168.8636,168.7401,168.7666,7169.0
2018-09-17 14:40:00,191.33,191.36,191.22,191.3,21982.0,168.7489,168.7754,168.6519,168.7225,21982.0
2018-09-17 14:50:00,191.32,191.33,191.26,191.32,44464.0,168.7401,168.7489,168.6872,168.7401,44464.0
2018-09-17 15:00:00,191.35,191.39,191.17,191.2,22018.0,168.7666,168.8018,168.6078,168.6343,22018.0
2018-09-17 15:10:00,191.2,191.47,191.2,191.33,16235.0,168.6343,168.8724,168.6343,168.7489,16235.0
2018-09-17 15:20:00,191.32,191.53,191.26,191.45,13097.0,168.7401,168.9253,168.6872,168.8548,13097.0
2018-09-17 15:30:00,191.42,191.51,191.28,191.35,32470.0,168.8283,168.9077,168.7048,168.7666,32470.0
2018-09-17 15:40:00,191.3,191.44,191.24,191.39,30118.0,168.7225,168.8459,168.6695,168.8018,30118.0
2018-09-17 15:50:00,191.37,191.52,191.29,191.46,63996.0,168.7842,168.9165,168.7136,168.8636,63996.0
2018-09-18 09:30:00,191.75,193.03,191.75,192.44,22476.0,169.1194,170.2483,169.1194,169.7279,22476.0
2018-09-18 09:40:00,192.62,192.67,191.55,191.56,22119.0,169.8867,169.9308,168.943,168.9518,22119.0
2018-09-18 09:50:00,191.56,191.56,190.88,190.89,12491.0,168.9518,168.9518,168.352,168.3609,12491.0
2018-09-18 10:00:00,190.99,190.99,190.51,190.76,27579.0,168.449,168.449,168.0257,168.2462,27579.0
2018-09-18 10:10:00,190.78,191.39,190.75,191.39,14897.0,168.2638,168.8018,168.2374,168.8018,14897.0
2018-09-18 10:20:00,191.29,191.57,191.25,191.42,13359.0,168.7136,168.9606,168.6784,168.8283,13359.0
2018-09-18 10:30:00,191.51,191.53,191.27,191.48,4331.0,168.9077,168.9253,168.696,168.8812,4331.0
2018-09-18 10:40:00,191.37,191.52,191.17,191.49,6083.0,168.7842,168.9165,168.6078,168.89,6083.0
2018-09-18 10:50:00,191.56,191.56,191.31,191.39,9450.0,168.9518,168.9518,168.7313,168.8018,9450.0
2018-09-18 11:00:00,191.47,191.7,191.32,191.55,12270.0,168.8724,169.0753,168.7401,168.943,12270.0
2018-09-18 11:10:00,191.54,191.69,191.53,191.6,7765.0,168.9341,169.0664,168.9253,168.9871,7765.0
2018-09-18 11:20:00,191.6,192.14,191.51,192.13,41561.0,168.9871,169.4633,168.9077,169.4545,41561.0
2018-09-18 11:30:00,192.07,192.29,192.02,192.22,2949.0,169.4016,169.5956,169.3575,169.5339,2949.0
2018-09-18 11:40:00,192.24,192.43,192.24,192.39,5519.0,169.5515,169.7191,169.5515,169.6838,5519.0
2018-09-18 11:50:00,192.47,192.47,192.23,192.34,6333.0,169.7544,169.7544,169.5427,169.6397,6333.0
2018-09-18 12:00:00,192.36,192.71,192.36,192.42,11277.0,169.6574,169.9661,169.6574,169.7103,11277.0
2018-09-18 12:10:00,192.4,192.42,192.02,192.02,9765.0,169.6926,169.7103,169.3575,169.3575,9765.0
2018-09-18 12:20:00,192.06,192.21,191.96,192.21,4782.0,169.3928,169.5251,169.3046,169.5251,4782.0
2018-09-18 12:30:00,192.21,192.62,192.2,192.56,5929.0,169.5251,169.8867,169.5162,169.8338,5929.0
2018-09-18 12:40:00,192.57,192.58,192.34,192.35,8637.0,169.8426,169.8514,169.6397,169.6485,8637.0
2018-09-18 12:50:00,192.34,192.55,192.34,192.35,5799.0,169.6397,169.8249,169.6397,169.6485,5799.0
2018-09-18 13:00:00,192.37,192.66,192.37,192.63,6138.0,169.6662,169.922,169.6662,169.8955,6138.0
2018-09-18 13:10:00,192.65,192.65,192.46,192.57,10636.0,169.9131,169.9131,169.7456,169.8426,10636.0
2018-09-18 13:20:00,192.57,192.57,192.41,192.5,5280.0,169.8426,169.8426,169.7015,169.7808,5280.0
2018-09-18 13:30:00,192.53,192.61,192.49,192.61,5930.0,169.8073,169.8779,169.772,169.8779,5930.0
2018-09-18 13:40:00,192.59,192.89,192.59,192.89,7000.0,169.8602,170.1248,169.8602,170.1248,7000.0
2018-09-18 13:50:00,192.91,192.96,192.84,192.96,5810.0,170.1424,170.1865,170.0807,170.1865,5810.0
2018-09-18 14:00:00,192.93,193.34,192.93,193.34,15981.0,170.1601,170.5217,170.1601,170.5217,15981.0
2018-09-18 14:10:00,193.34,193.74,193.32,193.74,41922.0,170.5217,170.8745,170.5041,170.8745,41922.0
2018-09-18 14:20:00,193.75,193.86,193.62,193.62,17026.0,170.8833,170.9803,170.7687,170.7687,17026.0
2018-09-18 14:30:00,193.63,193.65,193.45,193.54,10549.0,170.7775,170.7951,170.6187,170.6981,10549.0
2018-09-18 14:40:00,193.55,194.03,193.53,194.01,32039.0,170.7069,171.1303,170.6893,171.1126,32039.0
2018-09-18 14:50:00,194.0,194.01,193.79,193.91,18913.0,171.1038,171.1126,170.9186,171.0244,18913.0
2018-09-18 15:00:00,193.89,194.01,193.89,193.95,11157.0,171.0068,171.1126,171.0068,171.0597,11157.0
2018-09-18 15:10:00,193.96,194.21,193.92,193.95,22619.0,171.0685,171.289,171.0332,171.0597,22619.0
2018-09-18 15:20:00,193.97,194.17,193.97,194.12,18056.0,171.0773,171.2537,171.0773,171.2096,18056.0
2018-09-18 15:30:00,194.12,194.17,194.01,194.16,15578.0,171.2096,171.2537,171.1126,171.2449,15578.0
2018-09-18 15:40:00,194.18,194.51,194.15,194.25,36433.0,171.2626,171.5536,171.2361,171.3243,36433.0
2018-09-18 15:50:00,194.23,194.33,194.11,194.12,97454.0,171.3067,171.3949,171.2008,171.2096,97454.0
2018-09-19 09:30:00,194.25,194.86,193.93,194.62,13012.0,171.3243,171.8623,171.0421,171.6506,13012.0
2018-09-19 09:40:00,194.74,194.86,194.42,194.42,11586.0,171.7565,171.8623,171.4742,171.4742,11586.0
2018-09-19 09:50:00,194.42,194.82,194.39,194.4,7622.0,171.4742,171.827,171.4478,171.4566,7622.0
2018-09-19 10:00:00,194.38,194.38,194.06,194.12,8852.0,171.439,171.439,171.1567,171.2096,8852.0
2018-09-19 10:10:00,194.06,194.11,193.86,194.08,16381.0,171.1567,171.2008,170.9803,171.1744,16381.0
2018-09-19 10:20:00,194.13,194.41,193.92,194.06,6921.0,171.2185,171.4654,171.0332,171.1567,6921.0
2018-09-19 10:30:00,194.0,194.11,193.85,194.05,6047.0,171.1038,171.2008,170.9715,171.1479,6047.0
2018-09-19 10:40:00,194.05,194.28,194.0,194.28,4075.0,171.1479,171.3508,171.1038,171.3508,4075.0
2018-09-19 10:50:00,194.23,194.64,194.14,194.58,8144.0,171.3067,171.6683,171.2273,171.6154,8144.0
2018-09-19 11:00:00,194.57,194.87,194.51,194.76,8173.0,171.6065,171.8711,171.5536,171.7741,8173.0
2018-09-19 11:10:00,194.85,194.87,194.7,194.7,7525.0,171.8535,171.8711,171.7212,171.7212,7525.0
2018-09-19 11:20:00,194.64,194.69,194.31,194.31,5350.0,171.6683,171.7124,171.3772,171.3772,5350.0
2018-09-19 11:30:00,194.28,194.5,194.25,194.5,5967.0,171.3508,171.5448,171.3243,171.5448,5967.0
2018-09-19 11:40:00,194.43,194.48,194.3,194.41,5312.0,171.4831,171.5272,171.3684,171.4654,5312.0
2018-09-19 11:50:00,194.49,194.62,194.33,194.59,8720.0,171.536,171.6506,171.3949,171.6242,8720.0
2018-09-19 12:00:00,194.58,194.89,194.58,194.81,8505.0,171.6154,171.8888,171.6154,171.8182,8505.0
2018-09-19 12:10:00,194.8,194.8,194.66,194.79,11285.0,171.8094,171.8094,171.6859,171.8006,11285.0
2018-09-19 12:20:00,194.8,194.91,194.73,194.84,5172.0,171.8094,171.9064,171.7476,171.8447,5172.0
2018-09-19 12:30:00,194.84,194.89,194.73,194.73,7762.0,171.8447,171.8888,171.7476,171.7476,7762.0
2018-09-19 12:40:00,194.69,194.82,194.66,194.74,5949.0,171.7124,171.827,171.6859,171.7565,5949.0
2018-09-19 12:50:00,194.84,195.4,194.84,195.4,16447.0,171.8447,172.3386,171.8447,172.3386,16447.0
2018-09-19 13:00:00,195.46,195.46,195.06,195.06,6744.0,172.3915,172.3915,172.0387,172.0387,6744.0
2018-09-19 13:10:00,195.13,195.16,194.96,194.96,6199.0,172.1004,172.1269,171.9505,171.9505,6199.0
2018-09-19 13:20:00,194.91,195.07,194.8,194.88,16396.0,171.9064,172.0475,171.8094,171.8799,16396.0
2018-09-19 13:30:00,194.92,194.92,194.71,194.84,11107.0,171.9152,171.9152,171.73,171.8447,11107.0
2018-09-19 13:40:00,194.81,194.9,194.52,194.59,13787.0,171.8182,171.8976,171.5624,171.6242,13787.0
2018-09-19 13:50:00,194.64,194.75,194.44,194.46,7747.0,171.6683,171.7653,171.4919,171.5095,7747.0
2018-09-19 14:00:00,194.44,194.73,194.38,194.5,8900.0,171.4919,171.7476,171.439,171.5448,8900.0
2018-09-19 14:10:00,194.57,194.57,194.29,194.35,9585.0,171.6065,171.6065,171.3596,171.4125,9585.0
2018-09-19 14:20:00,194.37,194.43,194.16,194.35,10427.0,171.4301,171.4831,171.2449,171.4125,10427.0
2018-09-19 14:30:00,194.33,194.45,194.3,194.43,10718.0,171.3949,171.5007,171.3684,171.4831,10718.0
2018-09-19 14:40:00,194.42,194.52,194.36,194.5,6468.0,171.4742,171.5624,171.4213,171.5448,6468.0
2018-09-19 14:50:00,194.49,194.55,194.41,194.46,16227.0,171.536,171.5889,171.4654,171.5095,16227.0
2018-09-19 15:00:00,194.44,194.54,194.42,194.44,10620.0,171.4919,171.5801,171.4742,171.4919,10620.0
2018-09-19 15:10:00,194.43,194.45,194.29,194.38,13710.0,171.4831,171.5007,171.3596,171.439,13710.0
2018-09-19 15:20:00,194.41,194.7,194.37,194.56,19738.0,171.4654,171.7212,171.4301,171.5977,19738.0
2018-09-19 15:30:00,194.59,194.73,194.55,194.72,16891.0,171.6242,171.7476,171.5889,171.7388,16891.0
2018-09-19 15:40:00,194.71,194.74,194.57,194.73,14703.0,171.73,171.7565,171.6065,171.7476,14703.0
2018-09-19 15:50:00,194.74,194.85,194.58,194.64,51494.0,171.7565,171.8535,171.6154,171.6683,51494.0
2018-09-20 09:30:00,195.69,196.65,195.49,196.01,22213.0,172.5943,173.441,172.418,172.8766,22213.0
2018-09-20 09:40:00,195.91,196.02,195.06,195.31,5623.0,172.7884,172.8854,172.0387,172.2592,5623.0
2018-09-20 09:50:00,195.12,195.36,194.45,194.45,10059.0,172.0916,172.3033,171.5007,171.5007,10059.0
2018-09-20 10:00:00,194.67,195.22,194.49,194.78,24825.0,171.6947,172.1798,171.536,171.7917,24825.0
2018-09-20 10:10:00,194.84,195.17,194.84,195.05,11473.0,171.8447,172.1357,171.8447,172.0299,11473.0
2018-09-20 10:20:00,195.13,195.15,194.84,194.84,8128.0,172.1004,172.1181,171.8447,171.8447,8128.0
2018-09-20 10:30:00,194.78,195.07,194.59,195.05,10536.0,171.7917,172.0475,171.6242,172.0299,10536.0
2018-09-20 10:40:00,195.09,195.49,195.08,195.49,13271.0,172.0652,172.418,172.0563,172.418,13271.0
2018-09-20 10:50:00,195.47,195.69,195.42,195.5,17528.0,172.4003,172.5943,172.3562,172.4268,17528.0
2018-09-20 11:00:00,195.59,195.75,195.59,195.67,4487.0,172.5061,172.6473,172.5061,172.5767,4487.0
2018-09-20 11:10:00,195.67,195.74,195.57,195.58,4885.0,172.5767,172.6384,172.4885,172.4973,4885.0
2018-09-20 11:20:00,195.6,195.7,195.58,195.66,4200.0,172.515,172.6032,172.4973,172.5679,4200.0
2018-09-20 11:30:00,195.71,195.71,195.48,195.51,5320.0,172.612,172.612,172.4091,172.4356,5320.0
2018-09-20 11:40:00,195.55,195.84,195.55,195.84,8315.0,172.4709,172.7266,172.4709,172.7266,8315.0
2018-09-20 11:50:00,195.77,195.91,195.73,195.9,9458.0,172.6649,172.7884,172.6296,172.7796,9458.0
2018-09-20 12:00:00,195.97,196.03,195.76,195.81,9795.0,172.8413,172.8942,172.6561,172.7002,9795.0
2018-09-20 12:10:00,195.67,195.96,195.67,195.89,5550.0,172.5767,172.8325,172.5767,172.7707,5550.0
2018-09-20 12:20:00,195.92,196.13,195.92,196.13,7340.0,172.7972,172.9824,172.7972,172.9824,7340.0
2018-09-20 12:30:00,196.09,196.22,196.05,196.12,7542.0,172.9471,173.0618,172.9119,172.9736,7542.0
2018-09-20 12:40:00,196.22,196.45,196.16,196.45,8238.0,173.0618,173.2647,173.0089,173.2647,8238.0
2018-09-20 12:50:00,196.53,196.79,196.53,196.75,9914.0,173.3352,173.5645,173.3352,173.5292,9914.0
2018-09-20 13:00:00,196.75,196.93,196.75,196.87,8113.0,173.5292,173.688,173.5292,173.6351,8113.0
2018-09-20 13:10:00,196.88,196.89,196.69,196.7,5525.0,173.6439,173.6527,173.4763,173.4851,5525.0
2018-09-20 13:20:00,196.69,196.72,196.42,196.42,7357.0,173.4763,173.5028,173.2382,173.2382,7357.0
2018-09-20 13:30:00,196.41,196.61,196.41,196.46,9209.0,173.2294,173.4058,173.2294,173.2735,9209.0
2018-09-20 13:40:00,196.5,196.59,196.48,196.59,5078.0,173.3088,173.3881,173.2911,173.3881,5078.0
2018-09-20 13:50:00,196.59,196.66,196.47,196.62,8065.0,173.3881,173.4499,173.2823,173.4146,8065.0
2018-09-20 14:00:00,196.58,196.72,196.58,196.63,3079.0,173.3793,173.5028,173.3793,173.4234,3079.0
2018-09-20 14:10:00,196.63,196.78,196.63,196.67,9041.0,173.4234,173.5557,173.4234,173.4587,9041.0
2018-09-20 14:20:00,196.67,196.71,196.56,196.63,13052.0,173.4587,173.494,173.3617,173.4234,13052.0
2018-09-20 14:30:00,196.64,196.64,196.45,196.53,6776.0,173.4322,173.4322,173.2647,173.3352,6776.0
2018-09-20 14:40:00,196.54,196.58,196.36,196.54,9543.0,173.344,173.3793,173.1853,173.344,9543.0
2018-09-20 14:50:00,196.55,196.69,196.44,196.66,13650.0,173.3528,173.4763,173.2558,173.4499,13650.0
2018-09-20 15:00:00,196.62,196.77,196.61,196.7,11139.0,173.4146,173.5469,173.4058,173.4851,11139.0
2018-09-20 15:10:00,196.74,197.16,196.74,197.09,15523.0,173.5204,173.8909,173.5204,173.8291,15523.0
2018-09-20 15:20:00,197.06,197.12,196.99,197.04,14988.0,173.8027,173.8556,173.7409,173.785,14988.0
2018-09-20 15:30:00,197.03,197.1,196.8,196.91,25007.0,173.7762,173.8379,173.5733,173.6704,25007.0
2018-09-20 15:40:00,196.93,196.95,196.68,196.87,14068.0,173.688,173.7056,173.4675,173.6351,14068.0
2018-09-20 15:50:00,196.85,197.09,196.83,196.95,66799.0,173.6174,173.8291,173.5998,173.7056,66799.0
2018-09-21 09:30:00,196.6,198.21,196.49,198.21,184730.0,173.3969,174.8169,173.2999,174.8169,184730.0
2018-09-21 09:40:00,198.04,198.23,197.7,198.07,19441.0,174.667,174.8346,174.3671,174.6935,19441.0
2018-09-21 09:50:00,197.99,198.11,197.61,197.79,14028.0,174.6229,174.7287,174.2877,174.4465,14028.0
2018-09-21 10:00:00,197.7,197.96,197.33,197.45,11069.0,174.3671,174.5964,174.0408,174.1466,11069.0
2018-09-21 10:10:00,197.45,197.45,197.11,197.11,10735.0,174.1466,174.1466,173.8468,173.8468,10735.0
2018-09-21 10:20:00,197.22,197.22,196.78,197.0,12630.0,173.9438,173.9438,173.5557,173.7497,12630.0
2018-09-21 10:30:00,197.01,197.22,197.01,197.14,7829.0,173.7586,173.9438,173.7586,173.8732,7829.0
2018-09-21 10:40:00,197.15,197.19,196.87,197.01,13222.0,173.882,173.9173,173.6351,173.7586,13222.0
2018-09-21 10:50:00,197.01,197.23,197.0,197.23,5819.0,173.7586,173.9526,173.7497,173.9526,5819.0
2018-09-21 11:00:00,197.2,197.32,197.15,197.21,8078.0,173.9261,174.032,173.882,173.935,8078.0
2018-09-21 11:10:00,197.27,197.31,197.04,197.31,8742.0,173.9879,174.0232,173.785,174.0232,8742.0
2018-09-21 11:20:00,197.27,197.52,197.24,197.38,5500.0,173.9879,174.2084,173.9614,174.0849,5500.0
2018-09-21 11:30:00,197.41,197.43,197.28,197.37,4596.0,174.1114,174.129,173.9967,174.0761,4596.0
2018-09-21 11:40:00,197.37,197.53,197.37,197.4,7200.0,174.0761,174.2172,174.0761,174.1025,7200.0
2018-09-21 11:50:00,197.42,197.49,197.33,197.4,3912.0,174.1202,174.1819,174.0408,174.1025,3912.0
2018-09-21 12:00:00,197.39,197.46,197.25,197.3,5013.0,174.0937,174.1554,173.9702,174.0143,5013.0
2018-09-21 12:10:00,197.3,197.32,196.76,196.86,8053.0,174.0143,174.032,173.5381,173.6263,8053.0
2018-09-21 12:20:00,196.86,196.89,196.74,196.78,10334.0,173.6263,173.6527,173.5204,173.5557,10334.0
2018-09-21 12:30:00,196.77,196.77,196.61,196.73,4551.0,173.5469,173.5469,173.4058,173.5116,4551.0
2018-09-21 12:40:00,196.72,196.75,196.64,196.75,3900.0,173.5028,173.5292,173.4322,173.5292,3900.0
2018-09-21 12:50:00,196.75,196.9,196.75,196.84,3895.0,173.5292,173.6615,173.5292,173.6086,3895.0
2018-09-21 13:00:00,196.83,196.85,196.57,196.68,13216.0,173.5998,173.6174,173.3705,173.4675,13216.0
2018-09-21 13:10:00,196.7,196.8,196.7,196.78,4637.0,173.4851,173.5733,173.4851,173.5557,4637.0
2018-09-21 13:20:00,196.79,196.84,196.6,196.71,5301.0,173.5645,173.6086,173.3969,173.494,5301.0
2018-09-21 13:30:00,196.71,196.71,196.6,196.63,4008.0,173.494,173.494,173.3969,173.4234,4008.0
2018-09-21 13:40:00,196.65,196.71,196.52,196.54,7506.0,173.441,173.494,173.3264,173.344,7506.0
2018-09-21 13:50:00,196.57,196.57,196.38,196.41,6411.0,173.3705,173.3705,173.2029,173.2294,6411.0
2018-09-21 14:00:00,196.41,196.43,196.33,196.33,5970.0,173.2294,173.247,173.1588,173.1588,5970.0
2018-09-21 14:10:00,196.3,196.37,196.15,196.37,11980.0,173.1324,173.1941,173.0001,173.1941,11980.0
2018-09-21 14:20:00,196.46,196.55,196.41,196.41,6999.0,173.2735,173.3528,173.2294,173.2294,6999.0
2018-09-21 14:30:00,196.29,196.49,196.29,196.31,5416.0,173.1235,173.2999,173.1235,173.1412,5416.0
2018-09-21 14:40:00,196.36,196.37,196.12,196.15,12113.0,173.1853,173.1941,172.9736,173.0001,12113.0
2018-09-21 14:50:00,196.15,196.16,195.77,195.88,18143.0,173.0001,173.0089,172.6649,172.7619,18143.0
2018-09-21 15:00:00,195.9,196.15,195.88,196.15,23440.0,172.7796,173.0001,172.7619,173.0001,23440.0
2018-09-21 15:10:00,196.22,196.36,196.22,196.23,6460.0,173.0618,173.1853,173.0618,173.0706,6460.0
2018-09-21 15:20:00,196.32,196.39,196.26,196.3,9791.0,173.15,173.2117,173.0971,173.1324,9791.0
2018-09-21 15:30:00,196.27,196.59,196.26,196.59,14859.0,173.1059,173.3881,173.0971,173.3881,14859.0
2018-09-21 15:40:00,196.65,196.72,196.52,196.55,22581.0,173.441,173.5028,173.3264,173.3528,22581.0
2018-09-21 15:50:00,196.55,196.65,196.19,196.46,55812.0,173.3528,173.441,173.0353,173.2735,55812.0
2018-09-24 09:30:00,195.83,195.83,194.51,194.9,11053.0,172.7178,172.7178,171.5536,171.8976,11053.0
2018-09-24 09:40:00,195.04,195.22,194.71,195.04,9866.0,172.0211,172.1798,171.73,172.0211,9866.0
2018-09-24 09:50:00,195.04,195.08,194.55,194.55,8050.0,172.0211,172.0563,171.5889,171.5889,8050.0
2018-09-24 10:00:00,194.55,194.68,193.86,193.91,12475.0,171.5889,171.7035,170.9803,171.0244,12475.0
2018-09-24 10:10:00,193.89,194.13,193.6,193.66,14569.0,171.0068,171.2185,170.751,170.8039,14569.0
2018-09-24 10:20:00,193.66,193.92,192.77,193.06,32528.0,170.8039,171.0332,170.019,170.2747,32528.0
2018-09-24 10:30:00,193.02,193.23,192.91,192.94,20077.0,170.2395,170.4247,170.1424,170.1689,20077.0
2018-09-24 10:40:00,192.95,193.49,192.86,193.19,10626.0,170.1777,170.654,170.0983,170.3894,10626.0
2018-09-24 10:50:00,193.28,193.47,193.14,193.14,16943.0,170.4688,170.6364,170.3453,170.3453,16943.0
2018-09-24 11:00:00,193.22,193.3,192.78,193.03,13823.0,170.4159,170.4864,170.0278,170.2483,13823.0
2018-09-24 11:10:00,192.97,193.13,192.9,192.9,10602.0,170.1954,170.3365,170.1336,170.1336,10602.0
2018-09-24 11:20:00,192.94,193.11,192.83,193.09,11059.0,170.1689,170.3188,170.0719,170.3012,11059.0
2018-09-24 11:30:00,193.12,193.22,192.99,193.11,9778.0,170.3277,170.4159,170.213,170.3188,9778.0
2018-09-24 11:40:00,193.09,193.16,192.87,193.06,9262.0,170.3012,170.3629,170.1072,170.2747,9262.0
2018-09-24 11:50:00,193.11,193.17,192.91,192.91,7785.0,170.3188,170.3718,170.1424,170.1424,7785.0
2018-09-24 12:00:00,192.98,193.0,192.88,192.99,10328.0,170.2042,170.2218,170.116,170.213,10328.0
2018-09-24 12:10:00,192.92,192.95,192.66,192.7,11210.0,170.1513,170.1777,169.922,169.9572,11210.0
2018-09-24 12:20:00,192.7,192.7,192.57,192.67,23574.0,169.9572,169.9572,169.8426,169.9308,23574.0
2018-09-24 12:30:00,192.68,192.73,192.2,192.43,17861.0,169.9396,169.9837,169.5162,169.7191,17861.0
2018-09-24 12:40:00,192.44,192.67,192.44,192.61,9481.0,169.7279,169.9308,169.7279,169.8779,9481.0
2018-09-24 12:50:00,192.61,192.61,192.48,192.56,11025.0,169.8779,169.8779,169.7632,169.8338,11025.0
2018-09-24 13:00:00,192.59,192.72,192.56,192.7,7156.0,169.8602,169.9749,169.8338,169.9572,7156.0
2018-09-24 13:10:00,192.71,192.74,192.65,192.68,5789.0,169.9661,169.9925,169.9131,169.9396,5789.0
2018-09-24 13:20:00,192.67,192.73,192.53,192.62,10658.0,169.9308,169.9837,169.8073,169.8867,10658.0
2018-09-24 13:30:00,192.65,192.83,192.58,192.82,12389.0,169.9131,170.0719,169.8514,170.0631,12389.0
2018-09-24 13:40:00,192.86,192.86,192.72,192.8,7000.0,170.0983,170.0983,169.9749,170.0454,7000.0
2018-09-24 13:50:00,192.83,192.85,192.56,192.56,7955.0,170.0719,170.0895,169.8338,169.8338,7955.0
2018-09-24 14:00:00,192.6,192.74,192.6,192.69,6104.0,169.869,169.9925,169.869,169.9484,6104.0
2018-09-24 14:10:00,192.76,192.96,192.74,192.87,6966.0,170.0102,170.1865,169.9925,170.1072,6966.0
2018-09-24 14:20:00,192.9,192.9,192.64,192.73,8618.0,170.1336,170.1336,169.9043,169.9837,8618.0
2018-09-24 14:30:00,192.79,193.01,192.75,192.94,7566.0,170.0366,170.2306,170.0013,170.1689,7566.0
2018-09-24 14:40:00,192.91,193.16,192.91,193.16,4120.0,170.1424,170.3629,170.1424,170.3629,4120.0
2018-09-24 14:50:00,193.16,193.27,193.13,193.17,9102.0,170.3629,170.46,170.3365,170.3718,9102.0
2018-09-24 15:00:00,193.16,193.31,193.09,193.26,7445.0,170.3629,170.4952,170.3012,170.4511,7445.0
2018-09-24 15:10:00,193.3,193.45,193.3,193.43,9421.0,170.4864,170.6187,170.4864,170.6011,9421.0
2018-09-24 15:20:00,193.42,193.44,193.31,193.41,8723.0,170.5923,170.6099,170.4952,170.5834,8723.0
2018-09-24 15:30:00,193.42,193.42,193.29,193.4,16818.0,170.5923,170.5923,170.4776,170.5746,16818.0
2018-09-24 15:40:00,193.4,193.4,193.18,193.2,21789.0,170.5746,170.5746,170.3806,170.3982,21789.0
2018-09-24 15:50:00,193.21,193.33,193.16,193.18,58420.0,170.407,170.5129,170.3629,170.3806,58420.0
2018-09-25 09:30:00,193.38,193.44,192.16,193.21,20065.0,170.557,170.6099,169.481,170.407,20065.0
2018-09-25 09:40:00,193.34,193.6,193.16,193.31,5088.0,170.5217,170.751,170.3629,170.4952,5088.0
2018-09-25 09:50:00,193.22,193.26,192.34,192.34,6393.0,170.4159,170.4511,169.6397,169.6397,6393.0
2018-09-25 10:00:00,192.05,192.78,192.05,192.42,6218.0,169.3839,170.0278,169.3839,169.7103,6218.0
2018-09-25 10:10:00,192.43,192.64,192.32,192.37,8400.0,169.7191,169.9043,169.6221,169.6662,8400.0
2018-09-25 10:20:00,192.35,192.56,192.28,192.4,8856.0,169.6485,169.8338,169.5868,169.6926,8856.0
2018-09-25 10:30:00,192.36,192.36,192.19,192.24,6751.0,169.6574,169.6574,169.5074,169.5515,6751.0
2018-09-25 10:40:00,192.25,192.66,192.25,192.52,13307.0,169.5603,169.922,169.5603,169.7985,13307.0
2018-09-25 10:50:00,192.52,192.56,192.26,192.27,10503.0,169.7985,169.8338,169.5692,169.578,10503.0
2018-09-25 11:00:00,192.29,192.3,192.05,192.14,6620.0,169.5956,169.6044,169.3839,169.4633,6620.0
2018-09-25 11:10:00,192.23,192.25,191.89,191.94,8981.0,169.5427,169.5603,169.2428,169.2869,8981.0
2018-09-25 11:20:00,191.9,192.06,191.84,191.97,9625.0,169.2516,169.3928,169.1987,169.3134,9625.0
2018-09-25 11:30:00,192.05,192.08,191.84,191.96,5878.0,169.3839,169.4104,169.1987,169.3046,5878.0
2018-09-25 11:40:00,191.98,192.12,191.84,191.84,11513.0,169.3222,169.4457,169.1987,169.1987,11513.0
2018-09-25 11:50:00,191.86,191.97,191.8,191.8,7380.0,169.2164,169.3134,169.1635,169.1635,7380.0
2018-09-25 12:00:00,191.87,192.48,191.84,192.48,7530.0,169.2252,169.7632,169.1987,169.7632,7530.0
2018-09-25 12:10:00,192.42,192.52,192.21,192.29,13161.0,169.7103,169.7985,169.5251,169.5956,13161.0
2018-09-25 12:20:00,192.3,192.54,192.3,192.53,7931.0,169.6044,169.8161,169.6044,169.8073,7931.0
2018-09-25 12:30:00,192.55,192.7,192.49,192.6,14892.0,169.8249,169.9572,169.772,169.869,14892.0
2018-09-25 12:40:00,192.63,192.65,192.22,192.31,14762.0,169.8955,169.9131,169.5339,169.6133,14762.0
2018-09-25 12:50:00,192.28,192.48,192.28,192.4,10048.0,169.5868,169.7632,169.5868,169.6926,10048.0
2018-09-25 13:00:00,192.36,192.36,191.87,191.93,10439.0,169.6574,169.6574,169.2252,169.2781,10439.0
2018-09-25 13:10:00,191.87,191.95,191.81,191.87,7144.0,169.2252,169.2957,169.1723,169.2252,7144.0
2018-09-25 13:20:00,191.94,191.95,191.76,191.76,6100.0,169.2869,169.2957,169.1282,169.1282,6100.0
2018-09-25 13:30:00,191.7,191.8,191.62,191.76,10637.0,169.0753,169.1635,169.0047,169.1282,10637.0
2018-09-25 13:40:00,191.77,191.77,191.44,191.45,10240.0,169.137,169.137,168.8459,168.8548,10240.0
2018-09-25 13:50:00,191.47,191.53,191.35,191.49,6947.0,168.8724,168.9253,168.7666,168.89,6947.0
2018-09-25 14:00:00,191.49,191.57,191.38,191.45,8127.0,168.89,168.9606,168.793,168.8548,8127.0
2018-09-25 14:10:00,191.49,191.6,191.47,191.56,8590.0,168.89,168.9871,168.8724,168.9518,8590.0
2018-09-25 14:20:00,191.58,191.67,191.5,191.56,9109.0,168.9694,169.0488,168.8989,168.9518,9109.0
2018-09-25 14:30:00,191.54,191.66,191.38,191.45,12577.0,168.9341,169.04,168.793,168.8548,12577.0
2018-09-25 14:40:00,191.43,191.52,191.21,191.27,11906.0,168.8371,168.9165,168.6431,168.696,11906.0
2018-09-25 14:50:00,191.26,191.46,191.18,191.43,13372.0,168.6872,168.8636,168.6166,168.8371,13372.0
2018-09-25 15:00:00,191.46,191.5,191.22,191.32,17442.0,168.8636,168.8989,168.6519,168.7401,17442.0
2018-09-25 15:10:00,191.32,191.53,191.32,191.53,15646.0,168.7401,168.9253,168.7401,168.9253,15646.0
2018-09-25 15:20:00,191.53,191.63,191.39,191.45,19726.0,168.9253,169.0135,168.8018,168.8548,19726.0
2018-09-25 15:30:00,191.43,191.75,191.43,191.72,22539.0,168.8371,169.1194,168.8371,169.0929,22539.0
2018-09-25 15:40:00,191.7,191.75,191.6,191.62,32171.0,169.0753,169.1194,168.9871,169.0047,32171.0
2018-09-25 15:50:00,191.61,191.65,191.08,191.61,117726.0,168.9959,169.0312,168.5284,168.9959,117726.0
2018-09-26 09:30:00,191.24,191.72,190.97,191.4,27121.0,168.6695,169.0929,168.4314,168.8107,27121.0
2018-09-26 09:40:00,191.27,191.38,190.71,190.82,30581.0,168.696,168.793,168.2021,168.2991,30581.0
2018-09-26 09:50:00,190.81,191.53,190.8,191.53,12684.0,168.2903,168.9253,168.2815,168.9253,12684.0
2018-09-26 10:00:00,191.5,191.5,191.06,191.08,11909.0,168.8989,168.8989,168.5108,168.5284,11909.0
2018-09-26 10:10:00,191.11,191.42,191.02,191.41,15580.0,168.5549,168.8283,168.4755,168.8195,15580.0
2018-09-26 10:20:00,191.58,192.02,191.58,191.64,5614.0,168.9694,169.3575,168.9694,169.0223,5614.0
2018-09-26 10:30:00,191.7,191.79,191.43,191.47,18530.0,169.0753,169.1546,168.8371,168.8724,18530.0
2018-09-26 10:40:00,191.46,191.46,191.06,191.29,10613.0,168.8636,168.8636,168.5108,168.7136,10613.0
2018-09-26 10:50:00,191.29,191.35,191.18,191.28,7803.0,168.7136,168.7666,168.6166,168.7048,7803.0
2018-09-26 11:00:00,191.25,191.42,191.22,191.42,7772.0,168.6784,168.8283,168.6519,168.8283,7772.0
2018-09-26 11:10:00,191.41,191.55,191.23,191.33,16351.0,168.8195,168.943,168.6607,168.7489,16351.0
2018-09-26 11:20:00,191.35,191.43,191.25,191.26,8669.0,168.7666,168.8371,168.6784,168.6872,8669.0
2018-09-26 11:30:00,191.26,191.28,191.16,191.16,12634.0,168.6872,168.7048,168.599,168.599,12634.0
2018-09-26 11:40:00,191.18,191.26,191.11,191.18,15143.0,168.6166,168.6872,168.5549,168.6166,15143.0
2018-09-26 11:50:00,191.15,191.15,190.92,191.03,8158.0,168.5902,168.5902,168.3873,168.4843,8158.0
2018-09-26 12:00:00,191.05,191.12,190.96,190.96,11894.0,168.502,168.5637,168.4226,168.4226,11894.0
2018-09-26 12:10:00,190.97,191.07,190.97,191.07,8590.0,168.4314,168.5196,168.4314,168.5196,8590.0
2018-09-26 12:20:00,191.04,191.12,190.97,191.12,11024.0,168.4931,168.5637,168.4314,168.5637,11024.0
2018-09-26 12:30:00,191.15,191.63,191.15,191.62,8480.0,168.5902,169.0135,168.5902,169.0047,8480.0
2018-09-26 12:40:00,191.68,191.68,191.42,191.63,4967.0,169.0576,169.0576,168.8283,169.0135,4967.0
2018-09-26 12:50:00,191.67,191.88,191.67,191.71,4908.0,169.0488,169.234,169.0488,169.0841,4908.0
2018-09-26 13:00:00,191.76,191.83,191.71,191.72,5031.0,169.1282,169.1899,169.0841,169.0929,5031.0
2018-09-26 13:10:00,191.71,191.8,191.58,191.63,9049.0,169.0841,169.1635,168.9694,169.0135,9049.0
2018-09-26 13:20:00,191.59,191.75,191.52,191.67,17387.0,168.9782,169.1194,168.9165,169.0488,17387.0
2018-09-26 13:30:00,191.68,191.83,191.6,191.6,6166.0,169.0576,169.1899,168.9871,168.9871,6166.0
2018-09-26 13:40:00,191.6,191.6,191.43,191.57,6209.0,168.9871,168.9871,168.8371,168.9606,6209.0
2018-09-26 13:50:00,191.58,191.6,191.31,191.38,9057.0,168.9694,168.9871,168.7313,168.793,9057.0
2018-09-26 14:00:00,191.38,191.87,191.37,191.5,10462.0,168.793,169.2252,168.7842,168.8989,10462.0
2018-09-26 14:10:00,191.52,191.94,191.46,191.89,9515.0,168.9165,169.2869,168.8636,169.2428,9515.0
2018-09-26 14:20:00,191.87,191.92,191.6,191.72,7566.0,169.2252,169.2693,168.9871,169.0929,7566.0
2018-09-26 14:30:00,191.72,191.75,191.31,191.5,12696.0,169.0929,169.1194,168.7313,168.8989,12696.0
2018-09-26 14:40:00,191.49,191.5,191.02,191.25,21083.0,168.89,168.8989,168.4755,168.6784,21083.0
2018-09-26 14:50:00,191.25,191.36,191.11,191.25,17842.0,168.6784,168.7754,168.5549,168.6784,17842.0
2018-09-26 15:00:00,191.17,191.21,190.95,191.18,14180.0,168.6078,168.6431,168.4138,168.6166,14180.0
2018-09-26 15:10:00,191.15,191.19,190.96,191.08,19092.0,168.5902,168.6254,168.4226,168.5284,19092.0
2018-09-26 15:20:00,191.04,191.23,190.98,191.03,21426.0,168.4931,168.6607,168.4402,168.4843,21426.0
2018-09-26 15:30:00,191.01,191.08,190.84,190.92,19687.0,168.4667,168.5284,168.3168,168.3873,19687.0
2018-09-26 15:40:00,190.92,190.92,189.72,189.97,31905.0,168.3873,168.3873,167.3289,167.5494,31905.0
2018-09-26 15:50:00,189.96,190.43,189.93,190.32,89512.0,167.5406,167.9551,167.5142,167.8581,89512.0
2018-09-27 09:30:00,189.5,189.86,187.96,189.29,56347.0,167.1349,167.4524,165.7767,166.9497,56347.0
2018-09-27 09:40:00,189.28,189.89,188.76,188.8,15290.0,166.9409,167.4789,166.4822,166.5175,15290.0
2018-09-27 09:50:00,188.82,188.91,188.43,188.54,39625.0,166.5352,166.6145,166.1912,166.2882,39625.0
2018-09-27 10:00:00,188.6,188.79,188.52,188.63,18872.0,166.3411,166.5087,166.2706,166.3676,18872.0
2018-09-27 10:10:00,188.63,188.82,188.5,188.78,17239.0,166.3676,166.5352,166.2529,166.4999,17239.0
2018-09-27 10:20:00,188.79,189.0,188.62,188.88,25808.0,166.5087,166.6939,166.3588,166.5881,25808.0
2018-09-27 10:30:00,188.91,189.33,188.86,189.3,16365.0,166.6145,166.985,166.5704,166.9585,16365.0
2018-09-27 10:40:00,189.3,189.68,189.3,189.68,14300.0,166.9585,167.2937,166.9585,167.2937,14300.0
2018-09-27 10:50:00,189.64,189.74,189.46,189.51,17063.0,167.2584,167.3466,167.0996,167.1437,17063.0
2018-09-27 11:00:00,189.54,189.82,189.54,189.72,16366.0,167.1702,167.4171,167.1702,167.3289,16366.0
2018-09-27 11:10:00,189.73,189.73,189.31,189.48,5710.0,167.3378,167.3378,166.9673,167.1173,5710.0
2018-09-27 11:20:00,189.5,189.51,189.15,189.15,10635.0,167.1349,167.1437,166.8262,166.8262,10635.0
2018-09-27 11:30:00,189.18,189.18,188.95,188.97,10178.0,166.8527,166.8527,166.6498,166.6675,10178.0
2018-09-27 11:40:00,189.01,189.1,188.77,188.88,49037.0,166.7027,166.7821,166.4911,166.5881,49037.0
2018-09-27 11:50:00,188.88,188.95,188.64,188.83,19901.0,166.5881,166.6498,166.3764,166.544,19901.0
2018-09-27 12:00:00,188.87,189.17,188.84,189.04,8332.0,166.5793,166.8438,166.5528,166.7292,8332.0
2018-09-27 12:10:00,189.0,189.25,188.91,189.25,21612.0,166.6939,166.9144,166.6145,166.9144,21612.0
2018-09-27 12:20:00,189.28,189.31,189.06,189.06,9143.0,166.9409,166.9673,166.7468,166.7468,9143.0
2018-09-27 12:30:00,189.08,189.14,189.02,189.09,7123.0,166.7645,166.8174,166.7116,166.7733,7123.0
2018-09-27 12:40:00,189.13,189.24,189.07,189.13,9433.0,166.8086,166.9056,166.7557,166.8086,9433.0
2018-09-27 12:50:00,189.18,189.36,189.11,189.15,25834.0,166.8527,167.0114,166.7909,166.8262,25834.0
2018-09-27 13:00:00,189.15,189.18,188.89,188.9,11564.0,166.8262,166.8527,166.5969,166.6057,11564.0
2018-09-27 13:10:00,188.86,189.02,188.78,188.94,12387.0,166.5704,166.7116,166.4999,166.641,12387.0
2018-09-27 13:20:00,188.94,188.96,188.82,188.96,8372.0,166.641,166.6586,166.5352,166.6586,8372.0
2018-09-27 13:30:00,188.99,189.01,188.89,188.89,12625.0,166.6851,166.7027,166.5969,166.5969,12625.0
2018-09-27 13:40:00,188.91,189.0,188.89,188.96,9259.0,166.6145,166.6939,166.5969,166.6586,9259.0
2018-09-27 13:50:00,188.94,188.98,188.83,188.9,4933.0,166.641,166.6763,166.544,166.6057,4933.0
2018-09-27 14:00:00,188.89,189.11,188.83,189.11,7663.0,166.5969,166.7909,166.544,166.7909,7663.0
2018-09-27 14:10:00,189.13,189.38,189.12,189.34,10423.0,166.8086,167.0291,166.7997,166.9938,10423.0
2018-09-27 14:20:00,189.35,189.39,189.16,189.33,13163.0,167.0026,167.0379,166.835,166.985,13163.0
2018-09-27 14:30:00,189.33,189.38,189.0,189.11,22144.0,166.985,167.0291,166.6939,166.7909,22144.0
2018-09-27 14:40:00,189.08,189.29,189.08,189.2,9071.0,166.7645,166.9497,166.7645,166.8703,9071.0
2018-09-27 14:50:00,189.19,189.29,189.16,189.25,13573.0,166.8615,166.9497,166.835,166.9144,13573.0
2018-09-27 15:00:00,189.24,189.36,189.1,189.27,17137.0,166.9056,167.0114,166.7821,166.932,17137.0
2018-09-27 15:10:00,189.3,189.48,189.24,189.47,17055.0,166.9585,167.1173,166.9056,167.1084,17055.0
2018-09-27 15:20:00,189.48,189.5,189.29,189.32,17109.0,167.1173,167.1349,166.9497,166.9761,17109.0
2018-09-27 15:30:00,189.3,189.33,189.06,189.1,13615.0,166.9585,166.985,166.7468,166.7821,13615.0
2018-09-27 15:40:00,189.06,189.27,189.02,189.18,20235.0,166.7468,166.932,166.7116,166.8527,20235.0
2018-09-27 15:50:00,189.16,189.49,189.14,189.47,67040.0,166.835,167.1261,166.8174,167.1084,67040.0
2018-09-28 09:30:00,189.46,190.17,188.42,188.63,19169.0,167.0996,167.7258,166.1824,166.3676,19169.0
2018-09-28 09:40:00,188.95,189.08,188.35,189.08,6027.0,166.6498,166.7645,166.1206,166.7645,6027.0
2018-09-28 09:50:00,189.07,189.24,188.59,188.97,13832.0,166.7557,166.9056,166.3323,166.6675,13832.0
2018-09-28 10:00:00,189.05,189.56,189.04,189.36,5738.0,166.738,167.1878,166.7292,167.0114,5738.0
2018-09-28 10:10:00,189.36,189.52,189.26,189.49,4311.0,167.0114,167.1525,166.9232,167.1261,4311.0
2018-09-28 10:20:00,189.66,189.81,189.6,189.81,6161.0,167.276,167.4083,167.2231,167.4083,6161.0
2018-09-28 10:30:00,189.83,189.92,189.63,189.88,7008.0,167.426,167.5053,167.2496,167.4701,7008.0
2018-09-28 10:40:00,189.85,190.04,189.72,189.95,5832.0,167.4436,167.6112,167.3289,167.5318,5832.0
2018-09-28 10:50:00,189.88,189.88,189.38,189.38,6270.0,167.4701,167.4701,167.0291,167.0291,6270.0
2018-09-28 11:00:00,189.42,189.42,188.88,188.89,11090.0,167.0643,167.0643,166.5881,166.5969,11090.0
2018-09-28 11:10:00,188.92,189.11,188.91,188.95,10758.0,166.6234,166.7909,166.6145,166.6498,10758.0
2018-09-28 11:20:00,188.95,189.01,188.77,188.8,6069.0,166.6498,166.7027,166.4911,166.5175,6069.0
2018-09-28 11:30:00,188.65,188.66,188.47,188.57,7281.0,166.3852,166.394,166.2265,166.3147,7281.0
2018-09-28 11:40:00,188.57,188.58,188.14,188.34,13878.0,166.3147,166.3235,165.9354,166.1118,13878.0
2018-09-28 11:50:00,188.31,188.31,188.1,188.1,6201.0,166.0853,166.0853,165.9001,165.9001,6201.0
2018-09-28 12:00:00,188.11,188.26,188.04,188.25,7104.0,165.909,166.0412,165.8472,166.0324,7104.0
2018-09-28 12:10:00,188.27,188.57,188.26,188.45,7118.0,166.0501,166.3147,166.0412,166.2088,7118.0
2018-09-28 12:20:00,188.41,188.8,188.41,188.59,9318.0,166.1735,166.5175,166.1735,166.3323,9318.0
2018-09-28 12:30:00,188.64,188.67,188.3,188.3,8089.0,166.3764,166.4029,166.0765,166.0765,8089.0
2018-09-28 12:40:00,188.33,188.44,188.06,188.06,5245.0,166.103,166.2,165.8649,165.8649,5245.0
2018-09-28 12:50:00,188.14,188.49,188.14,188.45,2800.0,165.9354,166.2441,165.9354,166.2088,2800.0
2018-09-28 13:00:00,188.41,188.41,188.01,188.26,12778.0,166.1735,166.1735,165.8208,166.0412,12778.0
2018-09-28 13:10:00,188.22,188.24,187.83,187.99,10172.0,166.006,166.0236,165.662,165.8031,10172.0
2018-09-28 13:20:00,188.05,188.16,187.8,187.88,9419.0,165.856,165.9531,165.6355,165.7061,9419.0
2018-09-28 13:30:00,187.85,187.93,187.74,187.87,11884.0,165.6796,165.7502,165.5826,165.6973,11884.0
2018-09-28 13:40:00,187.84,187.89,187.81,187.84,5110.0,165.6708,165.7149,165.6444,165.6708,5110.0
2018-09-28 13:50:00,187.82,188.08,187.81,188.03,7530.0,165.6532,165.8825,165.6444,165.8384,7530.0
2018-09-28 14:00:00,187.99,188.06,187.65,187.71,9270.0,165.8031,165.8649,165.5032,165.5562,9270.0
2018-09-28 14:10:00,187.71,187.77,187.57,187.75,8659.0,165.5562,165.6091,165.4327,165.5914,8659.0
2018-09-28 14:20:00,187.81,187.89,187.7,187.7,7253.0,165.6444,165.7149,165.5473,165.5473,7253.0
2018-09-28 14:30:00,187.69,187.77,187.46,187.46,12033.0,165.5385,165.6091,165.3357,165.3357,12033.0
2018-09-28 14:40:00,187.48,187.55,187.41,187.41,9930.0,165.3533,165.415,165.2916,165.2916,9930.0
2018-09-28 14:50:00,187.42,187.52,187.33,187.33,11228.0,165.3004,165.3886,165.221,165.221,11228.0
2018-09-28 15:00:00,187.36,187.5,187.27,187.49,16798.0,165.2475,165.3709,165.1681,165.3621,16798.0
2018-09-28 15:10:00,187.49,187.51,187.21,187.23,18693.0,165.3621,165.3798,165.1152,165.1328,18693.0
2018-09-28 15:20:00,187.24,187.54,187.24,187.37,15002.0,165.1416,165.4062,165.1416,165.2563,15002.0
2018-09-28 15:30:00,187.36,187.36,187.1,187.12,33794.0,165.2475,165.2475,165.0182,165.0358,33794.0
2018-09-28 15:40:00,187.12,187.34,186.89,187.3,55908.0,165.0358,165.2298,164.8329,165.1945,55908.0
2018-09-28 15:50:00,187.33,187.72,187.33,187.52,77892.0,165.221,165.565,165.221,165.3886,77892.0
2018-10-01 09:30:00,188.71,189.89,187.81,187.81,15545.0,166.4381,167.4789,165.6444,165.6444,15545.0
2018-10-01 09:40:00,187.57,188.33,187.36,187.59,11039.0,165.4327,166.103,165.2475,165.4503,11039.0
2018-10-01 09:50:00,187.8,187.95,187.25,187.4,11881.0,165.6355,165.7678,165.1505,165.2827,11881.0
2018-10-01 10:00:00,187.28,187.82,187.19,187.61,13844.0,165.1769,165.6532,165.0975,165.468,13844.0
2018-10-01 10:10:00,187.63,187.79,187.39,187.77,13161.0,165.4856,165.6267,165.2739,165.6091,13161.0
2018-10-01 10:20:00,187.79,187.99,187.71,187.91,11866.0,165.6267,165.8031,165.5562,165.7326,11866.0
2018-10-01 10:30:00,187.92,188.31,187.92,188.31,8176.0,165.7414,166.0853,165.7414,166.0853,8176.0
2018-10-01 10:40:00,188.31,188.38,187.97,188.38,15880.0,166.0853,166.1471,165.7855,166.1471,15880.0
2018-10-01 10:50:00,188.33,188.73,188.27,188.63,13057.0,166.103,166.4558,166.0501,166.3676,13057.0
2018-10-01 11:00:00,188.62,188.81,188.41,188.72,9308.0,166.3588,166.5263,166.1735,166.447,9308.0
2018-10-01 11:10:00,188.76,188.9,188.74,188.75,6522.0,166.4822,166.6057,166.4646,166.4734,6522.0
2018-10-01 11:20:00,188.71,188.78,188.32,188.32,8669.0,166.4381,166.4999,166.0942,166.0942,8669.0
2018-10-01 11:30:00,188.3,188.68,188.22,188.68,3335.0,166.0765,166.4117,166.006,166.4117,3335.0
2018-10-01 11:40:00,188.74,188.83,188.52,188.71,10471.0,166.4646,166.544,166.2706,166.4381,10471.0
2018-10-01 11:50:00,188.81,188.9,188.57,188.79,7884.0,166.5263,166.6057,166.3147,166.5087,7884.0
2018-10-01 12:00:00,188.82,188.91,188.73,188.9,4040.0,166.5352,166.6145,166.4558,166.6057,4040.0
2018-10-01 12:10:00,188.95,188.95,188.63,188.66,8956.0,166.6498,166.6498,166.3676,166.394,8956.0
2018-10-01 12:20:00,188.63,188.67,188.17,188.17,8122.0,166.3676,166.4029,165.9619,165.9619,8122.0
2018-10-01 12:30:00,188.21,188.21,187.97,188.1,13852.0,165.9971,165.9971,165.7855,165.9001,13852.0
2018-10-01 12:40:00,188.05,188.05,187.58,187.73,16456.0,165.856,165.856,165.4415,165.5738,16456.0
2018-10-01 12:50:00,187.75,188.17,187.58,188.17,10376.0,165.5914,165.9619,165.4415,165.9619,10376.0
2018-10-01 13:00:00,188.21,188.28,188.11,188.11,5600.0,165.9971,166.0589,165.909,165.909,5600.0
2018-10-01 13:10:00,188.15,188.4,188.15,188.38,7407.0,165.9442,166.1647,165.9442,166.1471,7407.0
2018-10-01 13:20:00,188.39,188.51,188.17,188.21,10889.0,166.1559,166.2617,165.9619,165.9971,10889.0
2018-10-01 13:30:00,188.18,188.27,187.95,188.27,6331.0,165.9707,166.0501,165.7678,166.0501,6331.0
2018-10-01 13:40:00,188.25,188.38,188.2,188.22,7800.0,166.0324,166.1471,165.9883,166.006,7800.0
2018-10-01 13:50:00,188.22,188.25,188.15,188.18,6364.0,166.006,166.0324,165.9442,165.9707,6364.0
2018-10-01 14:00:00,188.21,188.21,187.9,187.99,12325.0,165.9971,165.9971,165.7237,165.8031,12325.0
2018-10-01 14:10:00,188.02,188.02,187.81,187.86,16536.0,165.8296,165.8296,165.6444,165.6885,16536.0
2018-10-01 14:20:00,187.9,187.99,187.68,187.99,13845.0,165.7237,165.8031,165.5297,165.8031,13845.0
2018-10-01 14:30:00,187.99,188.08,187.89,187.95,9800.0,165.8031,165.8825,165.7149,165.7678,9800.0
2018-10-01 14:40:00,187.96,187.96,187.7,187.71,11098.0,165.7767,165.7767,165.5473,165.5562,11098.0
2018-10-01 14:50:00,187.76,187.8,187.58,187.67,11013.0,165.6003,165.6355,165.4415,165.5209,11013.0
2018-10-01 15:00:00,187.66,187.92,187.59,187.8,7797.0,165.5121,165.7414,165.4503,165.6355,7797.0
2018-10-01 15:10:00,187.82,187.99,187.75,187.98,8548.0,165.6532,165.8031,165.5914,165.7943,8548.0
2018-10-01 15:20:00,187.96,187.96,187.41,187.46,13932.0,165.7767,165.7767,165.2916,165.3357,13932.0
2018-10-01 15:30:00,187.47,187.47,187.01,187.1,26616.0,165.3445,165.3445,164.9388,165.0182,26616.0
2018-10-01 15:40:00,187.09,187.68,187.02,187.68,30853.0,165.0093,165.5297,164.9476,165.5297,30853.0
2018-10-01 15:50:00,187.64,188.05,187.59,187.95,61536.0,165.4944,165.856,165.4503,165.7678,61536.0
2018-10-02 09:30:00,188.19,189.29,188.01,188.19,13787.0,165.9795,166.9497,165.8208,165.9795,13787.0
2018-10-02 09:40:00,188.23,188.91,188.07,188.55,17170.0,166.0148,166.6145,165.8737,166.297,17170.0
2018-10-02 09:50:00,188.64,188.8,188.33,188.56,24203.0,166.3764,166.5175,166.103,166.3058,24203.0
2018-10-02 10:00:00,188.65,188.65,187.97,188.17,21082.0,166.3852,166.3852,165.7855,165.9619,21082.0
2018-10-02 10:10:00,188.0,188.27,188.0,188.1,13771.0,165.8119,166.0501,165.8119,165.9001,13771.0
2018-10-02 10:20:00,188.16,188.49,188.06,188.41,13365.0,165.9531,166.2441,165.8649,166.1735,13365.0
2018-10-02 10:30:00,188.46,188.47,187.99,188.25,17492.0,166.2176,166.2265,165.8031,166.0324,17492.0
2018-10-02 10:40:00,188.2,188.37,187.94,188.37,10470.0,165.9883,166.1383,165.759,166.1383,10470.0
2018-10-02 10:50:00,188.44,188.62,188.33,188.33,9597.0,166.2,166.3588,166.103,166.103,9597.0
2018-10-02 11:00:00,188.32,188.56,188.13,188.39,22213.0,166.0942,166.3058,165.9266,166.1559,22213.0
2018-10-02 11:10:00,188.39,188.75,188.38,188.43,17294.0,166.1559,166.4734,166.1471,166.1912,17294.0
2018-10-02 11:20:00,188.45,188.52,188.25,188.32,18587.0,166.2088,166.2706,166.0324,166.0942,18587.0
2018-10-02 11:30:00,188.36,188.55,188.34,188.4,28973.0,166.1294,166.297,166.1118,166.1647,28973.0
2018-10-02 11:40:00,188.4,188.7,188.35,188.47,26403.0,166.1647,166.4293,166.1206,166.2265,26403.0
2018-10-02 11:50:00,188.43,188.6,188.39,188.5,18301.0,166.1912,166.3411,166.1559,166.2529,18301.0
2018-10-02 12:00:00,188.5,188.55,188.3,188.44,13867.0,166.2529,166.297,166.0765,166.2,13867.0
2018-10-02 12:10:00,188.46,188.47,188.28,188.46,17672.0,166.2176,166.2265,166.0589,166.2176,17672.0
2018-10-02 12:20:00,188.44,188.47,188.21,188.45,20858.0,166.2,166.2265,165.9971,166.2088,20858.0
2018-10-02 12:30:00,188.47,188.5,188.3,188.38,16214.0,166.2265,166.2529,166.0765,166.1471,16214.0
2018-10-02 12:40:00,188.37,188.49,188.34,188.35,13431.0,166.1383,166.2441,166.1118,166.1206,13431.0
2018-10-02 12:50:00,188.38,188.4,188.19,188.24,15459.0,166.1471,166.1647,165.9795,166.0236,15459.0
2018-10-02 13:00:00,188.21,188.45,188.2,188.38,13359.0,165.9971,166.2088,165.9883,166.1471,13359.0
2018-10-02 13:10:00,188.4,188.47,188.38,188.42,14284.0,166.1647,166.2265,166.1471,166.1824,14284.0
2018-10-02 13:20:00,188.45,188.46,188.37,188.4,9300.0,166.2088,166.2176,166.1383,166.1647,9300.0
2018-10-02 13:30:00,188.43,188.5,188.38,188.45,21162.0,166.1912,166.2529,166.1471,166.2088,21162.0
2018-10-02 13:40:00,188.46,188.58,188.35,188.58,10405.0,166.2176,166.3235,166.1206,166.3235,10405.0
2018-10-02 13:50:00,188.66,188.98,188.66,188.98,20888.0,166.394,166.6763,166.394,166.6763,20888.0
2018-10-02 14:00:00,188.95,189.23,188.9,189.23,40582.0,166.6498,166.8968,166.6057,166.8968,40582.0
2018-10-02 14:10:00,189.23,189.26,188.97,189.23,18078.0,166.8968,166.9232,166.6675,166.8968,18078.0
2018-10-02 14:20:00,189.27,189.27,188.91,189.11,9867.0,166.932,166.932,166.6145,166.7909,9867.0
2018-10-02 14:30:00,189.13,189.55,189.11,189.37,65286.0,166.8086,167.179,166.7909,167.0202,65286.0
2018-10-02 14:40:00,189.41,189.96,189.38,189.95,46837.0,167.0555,167.5406,167.0291,167.5318,46837.0
2018-10-02 14:50:00,189.97,189.97,189.52,189.52,9805.0,167.5494,167.5494,167.1525,167.1525,9805.0
2018-10-02 15:00:00,189.51,189.76,189.47,189.73,13866.0,167.1437,167.3642,167.1084,167.3378,13866.0
2018-10-02 15:10:00,189.74,189.81,189.62,189.68,16270.0,167.3466,167.4083,167.2407,167.2937,16270.0
2018-10-02 15:20:00,189.68,189.87,189.57,189.77,22359.0,167.2937,167.4612,167.1966,167.373,22359.0
2018-10-02 15:30:00,189.79,189.91,189.65,189.74,33715.0,167.3907,167.4965,167.2672,167.3466,33715.0
2018-10-02 15:40:00,189.75,189.96,189.62,189.83,32906.0,167.3554,167.5406,167.2407,167.426,32906.0
2018-10-02 15:50:00,189.85,189.86,189.52,189.58,108455.0,167.4436,167.4524,167.1525,167.2055,108455.0
2018-10-03 09:30:00,190.0,191.39,190.0,191.34,20242.0,167.5759,168.8018,167.5759,168.7577,20242.0
2018-10-03 09:40:00,191.42,191.96,190.93,191.03,8098.0,168.8283,169.3046,168.3961,168.4843,8098.0
2018-10-03 09:50:00,190.94,191.04,190.71,190.97,6173.0,168.405,168.4931,168.2021,168.4314,6173.0
2018-10-03 10:00:00,191.03,191.1,190.69,191.1,8718.0,168.4843,168.5461,168.1845,168.5461,8718.0
2018-10-03 10:10:00,191.12,191.48,191.12,191.16,8700.0,168.5637,168.8812,168.5637,168.599,8700.0
2018-10-03 10:20:00,191.13,191.32,191.01,191.16,6313.0,168.5725,168.7401,168.4667,168.599,6313.0
2018-10-03 10:30:00,191.2,191.27,191.0,191.09,13547.0,168.6343,168.696,168.4579,168.5372,13547.0
2018-10-03 10:40:00,191.07,191.23,190.77,191.2,26496.0,168.5196,168.6607,168.255,168.6343,26496.0
2018-10-03 10:50:00,191.18,191.18,190.74,191.11,4758.0,168.6166,168.6166,168.2286,168.5549,4758.0
2018-10-03 11:00:00,191.09,191.14,190.96,191.12,3975.0,168.5372,168.5813,168.4226,168.5637,3975.0
2018-10-03 11:10:00,191.03,191.03,190.69,190.76,7287.0,168.4843,168.4843,168.1845,168.2462,7287.0
2018-10-03 11:20:00,190.69,191.05,190.67,191.04,7741.0,168.1845,168.502,168.1668,168.4931,7741.0
2018-10-03 11:30:00,190.99,190.99,190.66,190.9,2366.0,168.449,168.449,168.158,168.3697,2366.0
2018-10-03 11:40:00,190.88,190.9,190.58,190.75,13595.0,168.352,168.3697,168.0874,168.2374,13595.0
2018-10-03 11:50:00,190.75,190.9,190.75,190.82,3300.0,168.2374,168.3697,168.2374,168.2991,3300.0
2018-10-03 12:00:00,190.87,191.11,190.83,191.11,11309.0,168.3432,168.5549,168.3079,168.5549,11309.0
2018-10-03 12:10:00,191.14,191.71,191.14,191.59,7128.0,168.5813,169.0841,168.5813,168.9782,7128.0
2018-10-03 12:20:00,191.57,191.81,191.54,191.69,9825.0,168.9606,169.1723,168.9341,169.0664,9825.0
2018-10-03 12:30:00,191.66,191.93,191.62,191.63,8184.0,169.04,169.2781,169.0047,169.0135,8184.0
2018-10-03 12:40:00,191.5,191.85,191.47,191.85,17580.0,168.8989,169.2076,168.8724,169.2076,17580.0
2018-10-03 12:50:00,191.82,191.86,191.59,191.82,18650.0,169.1811,169.2164,168.9782,169.1811,18650.0
2018-10-03 13:00:00,191.81,191.83,191.17,191.17,17264.0,169.1723,169.1899,168.6078,168.6078,17264.0
2018-10-03 13:10:00,191.15,191.27,191.04,191.2,6431.0,168.5902,168.696,168.4931,168.6343,6431.0
2018-10-03 13:20:00,191.19,191.19,190.88,191.11,8064.0,168.6254,168.6254,168.352,168.5549,8064.0
2018-10-03 13:30:00,191.11,191.17,190.89,190.9,10669.0,168.5549,168.6078,168.3609,168.3697,10669.0
2018-10-03 13:40:00,190.87,190.95,190.81,190.87,7504.0,168.3432,168.4138,168.2903,168.3432,7504.0
2018-10-03 13:50:00,190.83,190.89,190.68,190.82,4658.0,168.3079,168.3609,168.1756,168.2991,4658.0
2018-10-03 14:00:00,190.83,191.02,190.78,191.02,7944.0,168.3079,168.4755,168.2638,168.4755,7944.0
2018-10-03 14:10:00,191.04,191.14,190.85,190.95,14751.0,168.4931,168.5813,168.3256,168.4138,14751.0
2018-10-03 14:20:00,190.96,191.2,190.89,191.0,16549.0,168.4226,168.6343,168.3609,168.4579,16549.0
2018-10-03 14:30:00,191.04,191.05,190.38,190.61,11165.0,168.4931,168.502,167.911,168.1139,11165.0
2018-10-03 14:40:00,190.63,190.63,190.19,190.29,10678.0,168.1315,168.1315,167.7435,167.8317,10678.0
2018-10-03 14:50:00,190.2,190.32,190.01,190.28,10926.0,167.7523,167.8581,167.5847,167.8228,10926.0
2018-10-03 15:00:00,190.29,190.36,189.98,190.08,13361.0,167.8317,167.8934,167.5583,167.6464,13361.0
2018-10-03 15:10:00,190.09,190.09,189.63,189.63,11367.0,167.6553,167.6553,167.2496,167.2496,11367.0
2018-10-03 15:20:00,189.64,189.78,189.53,189.76,16146.0,167.2584,167.3819,167.1614,167.3642,16146.0
2018-10-03 15:30:00,189.77,190.04,189.69,189.94,18610.0,167.373,167.6112,167.3025,167.523,18610.0
2018-10-03 15:40:00,189.95,190.08,189.91,189.92,16502.0,167.5318,167.6464,167.4965,167.5053,16502.0
2018-10-03 15:50:00,189.96,190.02,189.7,189.87,60703.0,167.5406,167.5935,167.3113,167.4612,60703.0
2018-10-04 09:30:00,189.55,190.12,189.3,190.12,9301.0,167.179,167.6817,166.9585,167.6817,9301.0
2018-10-04 09:40:00,190.24,191.12,190.24,191.04,11442.0,167.7876,168.5637,167.7876,168.4931,11442.0
2018-10-04 09:50:00,191.19,191.45,191.05,191.34,16830.0,168.6254,168.8548,168.502,168.7577,16830.0
2018-10-04 10:00:00,191.14,191.67,190.88,191.01,24106.0,168.5813,169.0488,168.352,168.4667,24106.0
2018-10-04 10:10:00,190.89,190.91,190.04,190.17,8641.0,168.3609,168.3785,167.6112,167.7258,8641.0
2018-10-04 10:20:00,190.17,190.17,189.72,189.99,14514.0,167.7258,167.7258,167.3289,167.5671,14514.0
2018-10-04 10:30:00,189.9,190.06,189.63,189.81,4247.0,167.4877,167.6288,167.2496,167.4083,4247.0
2018-10-04 10:40:00,189.94,190.09,189.77,190.07,4200.0,167.523,167.6553,167.373,167.6376,4200.0
2018-10-04 10:50:00,190.09,190.33,189.86,189.87,5991.0,167.6553,167.8669,167.4524,167.4612,5991.0
2018-10-04 11:00:00,189.93,190.17,189.75,189.75,12112.0,167.5142,167.7258,167.3554,167.3554,12112.0
2018-10-04 11:10:00,189.63,190.25,189.6,190.08,8152.0,167.2496,167.7964,167.2231,167.6464,8152.0
2018-10-04 11:20:00,190.0,190.26,189.95,190.08,5454.0,167.5759,167.8052,167.5318,167.6464,5454.0
2018-10-04 11:30:00,190.17,190.25,190.06,190.08,4579.0,167.7258,167.7964,167.6288,167.6464,4579.0
2018-10-04 11:40:00,190.14,190.16,189.9,189.99,3000.0,167.6994,167.717,167.4877,167.5671,3000.0
2018-10-04 11:50:00,189.8,189.88,189.55,189.55,4021.0,167.3995,167.4701,167.179,167.179,4021.0
2018-10-04 12:00:00,189.49,189.68,189.18,189.68,8167.0,167.1261,167.2937,166.8527,167.2937,8167.0
2018-10-04 12:10:00,189.58,189.59,188.75,188.92,6395.0,167.2055,167.2143,166.4734,166.6234,6395.0
2018-10-04 12:20:00,188.76,188.87,188.42,188.81,8056.0,166.4822,166.5793,166.1824,166.5263,8056.0
2018-10-04 12:30:00,188.94,189.51,188.87,189.14,6701.0,166.641,167.1437,166.5793,166.8174,6701.0
2018-10-04 12:40:00,189.21,189.29,189.02,189.19,3163.0,166.8791,166.9497,166.7116,166.8615,3163.0
2018-10-04 12:50:00,189.18,189.33,188.9,188.91,4227.0,166.8527,166.985,166.6057,166.6145,4227.0
2018-10-04 13:00:00,188.86,189.17,188.83,189.08,4559.0,166.5704,166.8438,166.544,166.7645,4559.0
2018-10-04 13:10:00,189.08,189.19,188.92,188.98,2900.0,166.7645,166.8615,166.6234,166.6763,2900.0
2018-10-04 13:20:00,188.97,188.97,188.64,188.64,6175.0,166.6675,166.6675,166.3764,166.3764,6175.0
2018-10-04 13:30:00,188.65,188.65,188.42,188.55,3000.0,166.3852,166.3852,166.1824,166.297,3000.0
2018-10-04 13:40:00,188.73,189.3,188.67,188.83,5584.0,166.4558,166.9585,166.4029,166.544,5584.0
2018-10-04 13:50:00,188.85,188.96,188.58,188.8,4400.0,166.5616,166.6586,166.3235,166.5175,4400.0
2018-10-04 14:00:00,188.87,189.03,188.65,189.03,4063.0,166.5793,166.7204,166.3852,166.7204,4063.0
2018-10-04 14:10:00,188.87,188.95,188.61,188.62,3858.0,166.5793,166.6498,166.3499,166.3588,3858.0
2018-10-04 14:20:00,188.65,188.78,188.43,188.78,4839.0,166.3852,166.4999,166.1912,166.4999,4839.0
2018-10-04 14:30:00,188.62,189.16,188.49,189.16,5403.0,166.3588,166.835,166.2441,166.835,5403.0
2018-10-04 14:40:00,188.93,189.33,188.93,189.24,4986.0,166.6322,166.985,166.6322,166.9056,4986.0
2018-10-04 14:50:00,189.37,189.76,189.37,189.76,11102.0,167.0202,167.3642,167.0202,167.3642,11102.0
2018-10-04 15:00:00,189.68,189.9,189.62,189.83,9440.0,167.2937,167.4877,167.2407,167.426,9440.0
2018-10-04 15:10:00,189.83,190.08,189.65,190.03,15686.0,167.426,167.6464,167.2672,167.6024,15686.0
2018-10-04 15:20:00,189.88,189.9,189.42,189.42,16253.0,167.4701,167.4877,167.0643,167.0643,16253.0
2018-10-04 15:30:00,189.38,189.51,189.26,189.33,14576.0,167.0291,167.1437,166.9232,166.985,14576.0
2018-10-04 15:40:00,189.28,189.73,189.17,189.6,34863.0,166.9409,167.3378,166.8438,167.2231,34863.0
2018-10-04 15:50:00,189.62,189.72,189.49,189.59,48437.0,167.2407,167.3289,167.1261,167.2143,48437.0
2018-10-05 09:30:00,189.66,190.31,189.42,189.91,9095.0,167.276,167.8493,167.0643,167.4965,9095.0
2018-10-05 09:40:00,189.44,189.78,189.38,189.63,8600.0,167.082,167.3819,167.0291,167.2496,8600.0
2018-10-05 09:50:00,189.74,189.74,189.07,189.07,5661.0,167.3466,167.3466,166.7557,166.7557,5661.0
2018-10-05 10:00:00,189.19,189.38,189.11,189.2,6000.0,166.8615,167.0291,166.7909,166.8703,6000.0
2018-10-05 10:10:00,189.05,189.05,188.47,188.47,16300.0,166.738,166.738,166.2265,166.2265,16300.0
2018-10-05 10:20:00,188.48,188.78,188.42,188.78,2142.0,166.2353,166.4999,166.1824,166.4999,2142.0
2018-10-05 10:30:00,188.73,188.73,188.27,188.36,10528.0,166.4558,166.4558,166.0501,166.1294,10528.0
2018-10-05 10:40:00,188.29,188.29,187.77,187.77,6426.0,166.0677,166.0677,165.6091,165.6091,6426.0
2018-10-05 10:50:00,187.87,187.99,187.46,187.63,10018.0,165.6973,165.8031,165.3357,165.4856,10018.0
2018-10-05 11:00:00,187.54,187.54,186.92,186.92,13441.0,165.4062,165.4062,164.8594,164.8594,13441.0
2018-10-05 11:10:00,186.83,187.12,186.76,186.92,14585.0,164.78,165.0358,164.7183,164.8594,14585.0
2018-10-05 11:20:00,186.93,186.93,186.59,186.67,7900.0,164.8682,164.8682,164.5683,164.6389,7900.0
2018-10-05 11:30:00,186.56,186.74,186.38,186.55,9926.0,164.5419,164.7006,164.3831,164.5331,9926.0
2018-10-05 11:40:00,186.55,186.55,186.09,186.33,5508.0,164.5331,164.5331,164.1274,164.339,5508.0
2018-10-05 11:50:00,186.3,186.3,185.55,185.55,16661.0,164.3126,164.3126,163.6511,163.6511,16661.0
2018-10-05 12:00:00,185.7,185.82,185.59,185.71,12404.0,163.7834,163.8892,163.6864,163.7922,12404.0
2018-10-05 12:10:00,185.64,185.68,184.61,184.77,22048.0,163.7305,163.7657,162.822,162.9631,22048.0
2018-10-05 12:20:00,184.82,185.33,184.8,185.3,13162.0,163.0072,163.4571,162.9896,163.4306,13162.0
2018-10-05 12:30:00,185.35,185.57,185.22,185.45,8324.0,163.4747,163.6687,163.36,163.5629,8324.0
2018-10-05 12:40:00,185.3,185.64,184.96,185.64,8147.0,163.4306,163.7305,163.1307,163.7305,8147.0
2018-10-05 12:50:00,185.67,185.94,185.62,185.88,6241.0,163.7569,163.9951,163.7128,163.9421,6241.0
2018-10-05 13:00:00,185.94,185.94,185.68,185.78,13558.0,163.9951,163.9951,163.7657,163.8539,13558.0
2018-10-05 13:10:00,185.7,185.96,185.7,185.82,5300.0,163.7834,164.0127,163.7834,163.8892,5300.0
2018-10-05 13:20:00,185.84,185.84,185.07,185.17,11095.0,163.9069,163.9069,163.2277,163.3159,11095.0
2018-10-05 13:30:00,185.29,185.35,185.0,185.2,18673.0,163.4218,163.4747,163.166,163.3424,18673.0
2018-10-05 13:40:00,185.22,185.35,185.01,185.11,40739.0,163.36,163.4747,163.1748,163.263,40739.0
2018-10-05 13:50:00,185.12,185.26,185.0,185.07,34277.0,163.2718,163.3953,163.166,163.2277,34277.0
2018-10-05 14:00:00,185.12,185.69,185.06,185.62,11476.0,163.2718,163.7746,163.2189,163.7128,11476.0
2018-10-05 14:10:00,185.69,185.92,185.54,185.88,5072.0,163.7746,163.9774,163.6423,163.9421,5072.0
2018-10-05 14:20:00,185.89,185.91,185.73,185.77,7142.0,163.951,163.9686,163.8098,163.8451,7142.0
2018-10-05 14:30:00,185.87,186.05,185.76,185.92,5164.0,163.9333,164.0921,163.8363,163.9774,5164.0
2018-10-05 14:40:00,185.95,186.08,185.84,185.97,8569.0,164.0039,164.1185,163.9069,164.0215,8569.0
2018-10-05 14:50:00,186.01,186.07,185.64,185.96,27989.0,164.0568,164.1097,163.7305,164.0127,27989.0
2018-10-05 15:00:00,185.99,186.23,185.95,186.08,16561.0,164.0392,164.2508,164.0039,164.1185,16561.0
2018-10-05 15:10:00,186.03,186.09,185.87,186.0,15700.0,164.0744,164.1274,163.9333,164.048,15700.0
2018-10-05 15:20:00,186.02,186.08,185.78,185.86,30679.0,164.0656,164.1185,163.8539,163.9245,30679.0
2018-10-05 15:30:00,185.88,185.88,185.16,185.19,46040.0,163.9421,163.9421,163.3071,163.3336,46040.0
2018-10-05 15:40:00,185.15,186.01,185.12,186.0,61963.0,163.2983,164.0568,163.2718,164.048,61963.0
2018-10-05 15:50:00,185.97,185.97,185.49,185.69,69071.0,164.0215,164.0215,163.5982,163.7746,69071.0
2018-10-08 09:30:00,184.85,184.85,184.12,184.16,12732.0,163.0337,163.0337,162.3899,162.4251,12732.0
2018-10-08 09:40:00,184.15,184.32,183.77,183.9,18708.0,162.4163,162.5663,162.0812,162.1958,18708.0
2018-10-08 09:50:00,183.8,184.01,183.48,183.49,12833.0,162.1076,162.2928,161.8254,161.8342,12833.0
2018-10-08 10:00:00,183.7,183.91,182.93,183.79,21151.0,162.0194,162.2046,161.3403,162.0988,21151.0
2018-10-08 10:10:00,183.78,183.88,183.48,183.68,14363.0,162.09,162.1782,161.8254,162.0018,14363.0
2018-10-08 10:20:00,183.68,183.96,183.68,183.88,8820.0,162.0018,162.2487,162.0018,162.1782,8820.0
2018-10-08 10:30:00,183.88,184.1,183.75,183.9,14230.0,162.1782,162.3722,162.0635,162.1958,14230.0
2018-10-08 10:40:00,183.97,183.97,183.6,183.9,6450.0,162.2576,162.2576,161.9312,162.1958,6450.0
2018-10-08 10:50:00,183.91,183.99,183.78,183.78,9316.0,162.2046,162.2752,162.09,162.09,9316.0
2018-10-08 11:00:00,183.77,183.77,183.36,183.44,12833.0,162.0812,162.0812,161.7196,161.7901,12833.0
2018-10-08 11:10:00,183.47,183.9,183.47,183.9,4900.0,161.8166,162.1958,161.8166,162.1958,4900.0
2018-10-08 11:20:00,183.78,183.95,183.71,183.91,3296.0,162.09,162.2399,162.0282,162.2046,3296.0
2018-10-08 11:30:00,183.93,184.08,183.54,183.63,21997.0,162.2223,162.3546,161.8783,161.9577,21997.0
2018-10-08 11:40:00,183.69,183.77,182.69,182.74,10819.0,162.0106,162.0812,161.1286,161.1727,10819.0
2018-10-08 11:50:00,182.81,182.99,182.68,182.94,6759.0,161.2345,161.3932,161.1198,161.3491,6759.0
2018-10-08 12:00:00,182.96,183.09,182.87,182.92,8470.0,161.3668,161.4814,161.2874,161.3315,8470.0
2018-10-08 12:10:00,182.87,182.98,182.6,182.6,7870.0,161.2874,161.3844,161.0493,161.0493,7870.0
2018-10-08 12:20:00,182.6,183.03,182.53,182.92,13978.0,161.0493,161.4285,160.9875,161.3315,13978.0
2018-10-08 12:30:00,182.89,183.1,182.82,183.07,6630.0,161.305,161.4902,161.2433,161.4638,6630.0
2018-10-08 12:40:00,183.06,183.38,182.98,183.28,8750.0,161.455,161.7372,161.3844,161.649,8750.0
2018-10-08 12:50:00,183.31,183.35,182.97,182.97,3322.0,161.6755,161.7107,161.3756,161.3756,3322.0
2018-10-08 13:00:00,182.93,183.69,182.91,183.69,13000.0,161.3403,162.0106,161.3227,162.0106,13000.0
2018-10-08 13:10:00,183.65,183.66,183.06,183.07,7100.0,161.9753,161.9841,161.455,161.4638,7100.0
2018-10-08 13:20:00,183.13,183.47,183.09,183.37,10091.0,161.5167,161.8166,161.4814,161.7284,10091.0
2018-10-08 13:30:00,183.4,183.57,183.37,183.53,11460.0,161.7548,161.9048,161.7284,161.8695,11460.0
2018-10-08 13:40:00,183.55,183.73,183.51,183.59,10504.0,161.8871,162.0459,161.8519,161.9224,10504.0
2018-10-08 13:50:00,183.54,183.59,183.41,183.58,12343.0,161.8783,161.9224,161.7637,161.9136,12343.0
2018-10-08 14:00:00,183.55,183.88,183.14,183.28,74449.0,161.8871,162.1782,161.5255,161.649,74449.0
2018-10-08 14:10:00,183.21,184.02,183.2,183.74,12450.0,161.5873,162.3017,161.5784,162.0547,12450.0
2018-10-08 14:20:00,183.75,183.94,183.74,183.94,5709.0,162.0635,162.2311,162.0547,162.2311,5709.0
2018-10-08 14:30:00,184.06,184.3,184.05,184.3,8992.0,162.3369,162.5486,162.3281,162.5486,8992.0
2018-10-08 14:40:00,184.3,184.6,184.16,184.6,14039.0,162.5486,162.8132,162.4251,162.8132,14039.0
2018-10-08 14:50:00,184.6,184.82,184.51,184.74,11661.0,162.8132,163.0072,162.7338,162.9367,11661.0
2018-10-08 15:00:00,184.71,185.2,184.7,185.13,14198.0,162.9102,163.3424,162.9014,163.2807,14198.0
2018-10-08 15:10:00,185.18,185.31,185.1,185.1,15199.0,163.3248,163.4394,163.2542,163.2542,15199.0
2018-10-08 15:20:00,185.14,185.19,184.89,184.92,19272.0,163.2895,163.3336,163.069,163.0954,19272.0
2018-10-08 15:30:00,184.94,185.25,184.94,185.1,17441.0,163.1131,163.3865,163.1131,163.2542,17441.0
2018-10-08 15:40:00,185.12,185.4,185.12,185.37,27999.0,163.2718,163.5188,163.2718,163.4923,27999.0
2018-10-08 15:50:00,185.38,185.4,185.11,185.12,65129.0,163.5012,163.5188,163.263,163.2718,65129.0
2018-10-09 09:30:00,184.54,184.76,183.45,183.48,9848.0,162.7603,162.9543,161.7989,161.8254,9848.0
2018-10-09 09:40:00,183.23,183.38,182.43,182.57,26222.0,161.6049,161.7372,160.8993,161.0228,26222.0
2018-10-09 09:50:00,182.57,183.5,182.52,183.44,49812.0,161.0228,161.843,160.9787,161.7901,49812.0
2018-10-09 10:00:00,183.43,183.6,183.11,183.21,17279.0,161.7813,161.9312,161.4991,161.5873,17279.0
2018-10-09 10:10:00,183.25,183.4,183.13,183.33,11042.0,161.6225,161.7548,161.5167,161.6931,11042.0
2018-10-09 10:20:00,183.36,183.59,183.32,183.59,22296.0,161.7196,161.9224,161.6843,161.9224,22296.0
2018-10-09 10:30:00,183.49,183.82,183.34,183.73,8780.0,161.8342,162.1253,161.7019,162.0459,8780.0
2018-10-09 10:40:00,183.78,183.81,183.44,183.46,11969.0,162.09,162.1164,161.7901,161.8078,11969.0
2018-10-09 10:50:00,183.42,183.42,182.86,182.87,13208.0,161.7725,161.7725,161.2786,161.2874,13208.0
2018-10-09 11:00:00,182.7,182.95,182.28,182.28,12750.0,161.1374,161.3579,160.767,160.767,12750.0
2018-10-09 11:10:00,182.15,182.56,181.94,182.56,35503.0,160.6524,161.014,160.4671,161.014,35503.0
2018-10-09 11:20:00,182.8,183.17,182.65,182.93,6904.0,161.2256,161.552,161.0933,161.3403,6904.0
2018-10-09 11:30:00,182.97,183.02,182.42,182.66,13800.0,161.3756,161.4197,160.8905,161.1022,13800.0
2018-10-09 11:40:00,182.64,182.95,182.5,182.5,16292.0,161.0845,161.3579,160.9611,160.9611,16292.0
2018-10-09 11:50:00,182.5,183.45,182.5,183.41,73882.0,160.9611,161.7989,160.9611,161.7637,73882.0
2018-10-09 12:00:00,183.45,183.85,183.36,183.67,12980.0,161.7989,162.1517,161.7196,161.993,12980.0
2018-10-09 12:10:00,183.67,183.88,183.48,183.52,5969.0,161.993,162.1782,161.8254,161.8607,5969.0
2018-10-09 12:20:00,183.56,183.68,183.41,183.46,13930.0,161.896,162.0018,161.7637,161.8078,13930.0
2018-10-09 12:30:00,183.4,183.75,183.39,183.67,17242.0,161.7548,162.0635,161.746,161.993,17242.0
2018-10-09 12:40:00,183.67,183.7,182.95,183.15,25472.0,161.993,162.0194,161.3579,161.5343,25472.0
2018-10-09 12:50:00,183.15,183.48,183.09,183.27,9613.0,161.5343,161.8254,161.4814,161.6402,9613.0
2018-10-09 13:00:00,183.22,183.42,183.13,183.42,5352.0,161.5961,161.7725,161.5167,161.7725,5352.0
2018-10-09 13:10:00,183.37,183.67,183.36,183.53,6654.0,161.7284,161.993,161.7196,161.8695,6654.0
2018-10-09 13:20:00,183.47,183.72,183.45,183.66,9497.0,161.8166,162.0371,161.7989,161.9841,9497.0
2018-10-09 13:30:00,183.54,183.68,183.43,183.5,9350.0,161.8783,162.0018,161.7813,161.843,9350.0
2018-10-09 13:40:00,183.58,183.67,183.32,183.33,12866.0,161.9136,161.993,161.6843,161.6931,12866.0
2018-10-09 13:50:00,183.33,183.69,183.32,183.64,11533.0,161.6931,162.0106,161.6843,161.9665,11533.0
2018-10-09 14:00:00,183.64,183.64,183.34,183.38,8949.0,161.9665,161.9665,161.7019,161.7372,8949.0
2018-10-09 14:10:00,183.39,183.6,183.38,183.52,11200.0,161.746,161.9312,161.7372,161.8607,11200.0
2018-10-09 14:20:00,183.56,183.84,183.5,183.78,6085.0,161.896,162.1429,161.843,162.09,6085.0
2018-10-09 14:30:00,183.79,183.79,183.53,183.74,5906.0,162.0988,162.0988,161.8695,162.0547,5906.0
2018-10-09 14:40:00,183.75,183.8,183.64,183.66,8832.0,162.0635,162.1076,161.9665,161.9841,8832.0
2018-10-09 14:50:00,183.66,184.05,183.62,183.92,10947.0,161.9841,162.3281,161.9489,162.2135,10947.0
2018-10-09 15:00:00,183.91,184.13,183.9,184.05,12093.0,162.2046,162.3987,162.1958,162.3281,12093.0
2018-10-09 15:10:00,184.07,184.07,183.85,183.88,8949.0,162.3458,162.3458,162.1517,162.1782,8949.0
2018-10-09 15:20:00,183.86,183.86,183.38,183.54,14019.0,162.1605,162.1605,161.7372,161.8783,14019.0
2018-10-09 15:30:00,183.5,183.51,183.29,183.35,17082.0,161.843,161.8519,161.6578,161.7107,17082.0
2018-10-09 15:40:00,183.34,183.71,183.23,183.63,27387.0,161.7019,162.0282,161.6049,161.9577,27387.0
2018-10-09 15:50:00,183.61,183.61,183.22,183.38,79132.0,161.94,161.94,161.5961,161.7372,79132.0
2018-10-10 09:30:00,183.0,183.29,180.24,180.48,52879.0,161.402,161.6578,158.9678,159.1795,52879.0
2018-10-10 09:40:00,180.5,180.69,179.62,179.62,24948.0,159.1971,159.3647,158.421,158.421,24948.0
2018-10-10 09:50:00,179.53,180.21,178.51,178.52,26731.0,158.3416,158.9413,157.442,157.4508,26731.0
2018-10-10 10:00:00,178.52,178.54,177.31,178.13,69681.0,157.4508,157.4684,156.3836,157.1068,69681.0
2018-10-10 10:10:00,178.14,178.28,176.46,176.94,65733.0,157.1156,157.2391,155.6339,156.0573,65733.0
2018-10-10 10:20:00,177.03,178.04,176.75,177.93,28221.0,156.1366,157.0274,155.8897,156.9304,28221.0
2018-10-10 10:30:00,177.83,177.93,177.27,177.5,30322.0,156.8422,156.9304,156.3483,156.5512,30322.0
2018-10-10 10:40:00,177.46,177.46,176.75,176.86,26761.0,156.5159,156.5159,155.8897,155.9867,26761.0
2018-10-10 10:50:00,176.84,177.11,176.15,176.43,28186.0,155.9691,156.2072,155.3605,155.6074,28186.0
2018-10-10 11:00:00,176.47,176.59,175.78,175.78,18010.0,155.6427,155.7486,155.0342,155.0342,18010.0
2018-10-10 11:10:00,175.71,176.17,175.59,175.63,39307.0,154.9724,155.3781,154.8666,154.9019,39307.0
2018-10-10 11:20:00,175.64,176.01,175.34,175.77,21835.0,154.9107,155.237,154.6461,155.0253,21835.0
2018-10-10 11:30:00,175.81,175.85,175.15,175.29,28083.0,155.0606,155.0959,154.4785,154.602,28083.0
2018-10-10 11:40:00,175.27,177.14,175.25,177.01,47061.0,154.5843,156.2336,154.5667,156.119,47061.0
2018-10-10 11:50:00,176.96,177.36,176.95,177.14,46067.0,156.0749,156.4277,156.0661,156.2336,46067.0
2018-10-10 12:00:00,177.14,177.43,176.99,177.3,16593.0,156.2336,156.4894,156.1014,156.3748,16593.0
2018-10-10 12:10:00,177.38,178.0,177.34,178.0,14872.0,156.4453,156.9922,156.41,156.9922,14872.0
2018-10-10 12:20:00,178.07,178.13,177.62,177.64,9722.0,157.0539,157.1068,156.657,156.6746,9722.0
2018-10-10 12:30:00,177.69,177.88,177.46,177.52,21438.0,156.7187,156.8863,156.5159,156.5688,21438.0
2018-10-10 12:40:00,177.52,177.72,177.26,177.61,10827.0,156.5688,156.7452,156.3395,156.6482,10827.0
2018-10-10 12:50:00,177.57,177.86,177.25,177.32,12759.0,156.6129,156.8687,156.3307,156.3924,12759.0
2018-10-10 13:00:00,177.27,177.35,176.79,177.2,16276.0,156.3483,156.4189,155.925,156.2866,16276.0
2018-10-10 13:10:00,177.19,177.94,177.16,177.87,13404.0,156.2777,156.9392,156.2513,156.8775,13404.0
2018-10-10 13:20:00,177.9,178.25,177.62,177.86,13605.0,156.904,157.2126,156.657,156.8687,13605.0
2018-10-10 13:30:00,177.9,178.26,177.76,177.77,11907.0,156.904,157.2215,156.7805,156.7893,11907.0
2018-10-10 13:40:00,177.78,178.19,177.47,178.01,10947.0,156.7981,157.1597,156.5247,157.001,10947.0
2018-10-10 13:50:00,178.01,178.08,177.85,178.06,17470.0,157.001,157.0627,156.8599,157.0451,17470.0
2018-10-10 14:00:00,178.12,178.12,176.96,176.96,10472.0,157.098,157.098,156.0749,156.0749,10472.0
2018-10-10 14:10:00,176.91,177.84,176.91,177.5,19982.0,156.0308,156.851,156.0308,156.5512,19982.0
2018-10-10 14:20:00,177.47,177.8,177.24,177.77,14120.0,156.5247,156.8158,156.3218,156.7893,14120.0
2018-10-10 14:30:00,177.89,177.97,177.42,177.64,8400.0,156.8951,156.9657,156.4806,156.6746,8400.0
2018-10-10 14:40:00,177.62,177.94,177.47,177.74,12362.0,156.657,156.9392,156.5247,156.7628,12362.0
2018-10-10 14:50:00,177.74,178.55,177.72,178.34,13732.0,156.7628,157.4772,156.7452,157.292,13732.0
2018-10-10 15:00:00,178.28,178.29,177.29,177.37,35831.0,157.2391,157.2479,156.3659,156.4365,35831.0
2018-10-10 15:10:00,177.34,177.47,176.93,177.34,22736.0,156.41,156.5247,156.0484,156.41,22736.0
2018-10-10 15:20:00,177.27,177.95,177.26,177.81,25076.0,156.3483,156.9481,156.3395,156.8246,25076.0
2018-10-10 15:30:00,177.77,177.83,177.13,177.2,14149.0,156.7893,156.8422,156.2248,156.2866,14149.0
2018-10-10 15:40:00,177.14,177.4,176.43,177.25,28536.0,156.2336,156.463,155.6074,156.3307,28536.0
2018-10-10 15:50:00,177.22,177.29,175.95,176.16,62575.0,156.3042,156.3659,155.1841,155.3693,62575.0
2018-10-11 09:30:00,176.2,176.6,174.57,174.73,45913.0,155.4046,155.7574,153.967,154.1081,45913.0
2018-10-11 09:40:00,174.71,175.77,174.55,175.64,26566.0,154.0904,155.0253,153.9493,154.9107,26566.0
2018-10-11 09:50:00,175.77,177.02,175.48,176.07,72300.0,155.0253,156.1278,154.7696,155.2899,72300.0
2018-10-11 10:00:00,176.22,176.74,176.02,176.36,34276.0,155.4222,155.8809,155.2458,155.5457,34276.0
2018-10-11 10:10:00,176.28,176.35,175.44,175.56,15034.0,155.4751,155.5369,154.7343,154.8401,15034.0
2018-10-11 10:20:00,175.5,176.1,175.21,176.1,17087.0,154.7872,155.3164,154.5314,155.3164,17087.0
2018-10-11 10:30:00,176.0,176.46,175.47,175.64,20235.0,155.2282,155.6339,154.7607,154.9107,20235.0
2018-10-11 10:40:00,175.59,176.0,174.76,174.76,26058.0,154.8666,155.2282,154.1345,154.1345,26058.0
2018-10-11 10:50:00,174.75,175.18,174.39,174.58,19119.0,154.1257,154.505,153.8082,153.9758,19119.0
2018-10-11 11:00:00,174.59,174.64,173.21,173.97,15844.0,153.9846,154.0287,152.7675,153.4378,15844.0
2018-10-11 11:10:00,173.97,174.16,173.21,173.92,24171.0,153.4378,153.6054,152.7675,153.3937,24171.0
2018-10-11 11:20:00,174.02,174.75,174.02,174.37,24892.0,153.4819,154.1257,153.4819,153.7906,24892.0
2018-10-11 11:30:00,174.27,174.5,173.7,173.9,13746.0,153.7024,153.9052,153.1996,153.376,13746.0
2018-10-11 11:40:00,174.09,174.82,173.76,174.7,21010.0,153.5436,154.1875,153.2526,154.0816,21010.0
2018-10-11 11:50:00,174.75,174.98,174.41,174.41,54622.0,154.1257,154.3286,153.8258,153.8258,54622.0
2018-10-11 12:00:00,174.54,174.88,174.28,174.66,13471.0,153.9405,154.2404,153.7112,154.0463,13471.0
2018-10-11 12:10:00,174.66,174.94,174.58,174.79,13057.0,154.0463,154.2933,153.9758,154.161,13057.0
2018-10-11 12:20:00,174.79,175.5,174.79,175.19,28108.0,154.161,154.7872,154.161,154.5138,28108.0
2018-10-11 12:30:00,175.09,175.27,174.64,174.64,17728.0,154.4256,154.5843,154.0287,154.0287,17728.0
2018-10-11 12:40:00,174.68,175.02,174.56,174.66,13270.0,154.064,154.3639,153.9581,154.0463,13270.0
2018-10-11 12:50:00,174.72,175.09,174.48,174.9,12430.0,154.0993,154.4256,153.8876,154.258,12430.0
2018-10-11 13:00:00,174.84,174.84,174.21,174.49,11597.0,154.2051,154.2051,153.6495,153.8964,11597.0
2018-10-11 13:10:00,174.47,175.25,174.42,174.97,9190.0,153.8788,154.5667,153.8347,154.3198,9190.0
2018-10-11 13:20:00,174.94,175.14,174.35,174.53,8233.0,154.2933,154.4697,153.7729,153.9317,8233.0
2018-10-11 13:30:00,174.7,175.22,174.49,175.09,38862.0,154.0816,154.5403,153.8964,154.4256,38862.0
2018-10-11 13:40:00,175.17,175.2,174.49,174.49,14981.0,154.4962,154.5226,153.8964,153.8964,14981.0
2018-10-11 13:50:00,174.29,174.58,174.0,174.58,7861.0,153.72,153.9758,153.4642,153.9758,7861.0
2018-10-11 14:00:00,174.48,174.48,173.78,173.87,19871.0,153.8876,153.8876,153.2702,153.3496,19871.0
2018-10-11 14:10:00,173.87,173.95,173.07,173.45,14298.0,153.3496,153.4201,152.644,152.9791,14298.0
2018-10-11 14:20:00,173.36,173.78,173.0,173.07,25152.0,152.8998,153.2702,152.5823,152.644,25152.0
2018-10-11 14:30:00,173.04,173.16,172.14,172.14,23314.0,152.6175,152.7234,151.8238,151.8238,23314.0
2018-10-11 14:40:00,172.31,172.37,170.63,171.8,25313.0,151.9737,152.0266,150.492,151.5239,25313.0
2018-10-11 14:50:00,171.7,172.64,171.5,172.19,35954.0,151.4357,152.2647,151.2593,151.8679,35954.0
2018-10-11 15:00:00,172.17,173.06,171.95,172.36,28997.0,151.8502,152.6352,151.6562,152.0178,28997.0
2018-10-11 15:10:00,172.38,173.75,172.0,173.5,89992.0,152.0354,153.2437,151.7003,153.0232,89992.0
2018-10-11 15:20:00,173.52,173.57,172.93,172.96,34172.0,153.0409,153.085,152.5205,152.547,34172.0
2018-10-11 15:30:00,172.94,172.96,171.83,172.03,78237.0,152.5293,152.547,151.5503,151.7267,78237.0
2018-10-11 15:40:00,171.95,172.04,170.75,170.91,67527.0,151.6562,151.7356,150.5978,150.7389,67527.0
2018-10-11 15:50:00,170.83,171.46,170.5,170.64,166967.0,150.6684,151.224,150.3773,150.5008,166967.0
2018-10-12 09:30:00,173.42,175.47,173.42,174.47,38448.0,152.9527,154.7607,152.9527,153.8788,38448.0
2018-10-12 09:40:00,174.45,174.92,174.15,174.53,36184.0,153.8611,154.2757,153.5965,153.9317,36184.0
2018-10-12 09:50:00,174.65,175.99,174.33,175.8,48548.0,154.0375,155.2194,153.7553,155.0518,48548.0
2018-10-12 10:00:00,175.61,175.86,174.77,175.24,32362.0,154.8842,155.1047,154.1434,154.5579,32362.0
2018-10-12 10:10:00,175.2,175.2,173.77,173.94,24357.0,154.5226,154.5226,153.2614,153.4113,24357.0
2018-10-12 10:20:00,173.96,174.08,172.92,172.93,21438.0,153.429,153.5348,152.5117,152.5205,21438.0
2018-10-12 10:30:00,172.82,173.25,172.49,172.9,22344.0,152.4235,152.8028,152.1324,152.4941,22344.0
2018-10-12 10:40:00,172.94,173.13,172.49,172.56,23501.0,152.5293,152.6969,152.1324,152.1942,23501.0
2018-10-12 10:50:00,172.63,173.33,172.63,173.04,19015.0,152.2559,152.8733,152.2559,152.6175,19015.0
2018-10-12 11:00:00,172.97,173.29,172.7,173.13,15620.0,152.5558,152.838,152.3177,152.6969,15620.0
2018-10-12 11:10:00,173.16,173.31,172.83,172.84,15273.0,152.7234,152.8557,152.4323,152.4411,15273.0
2018-10-12 11:20:00,172.87,173.15,172.72,172.94,19577.0,152.4676,152.7146,152.3353,152.5293,19577.0
2018-10-12 11:30:00,172.86,173.0,172.52,172.76,10043.0,152.4588,152.5823,152.1589,152.3706,10043.0
2018-10-12 11:40:00,172.7,172.87,171.34,171.6,27582.0,152.3177,152.4676,151.1182,151.3475,27582.0
2018-10-12 11:50:00,171.57,171.92,171.29,171.5,23889.0,151.321,151.6297,151.0741,151.2593,23889.0
2018-10-12 12:00:00,171.48,171.8,171.29,171.78,16341.0,151.2417,151.5239,151.0741,151.5062,16341.0
2018-10-12 12:10:00,171.8,172.16,171.43,171.55,13960.0,151.5239,151.8414,151.1976,151.3034,13960.0
2018-10-12 12:20:00,171.48,171.48,170.51,170.86,27745.0,151.2417,151.2417,150.3861,150.6948,27745.0
2018-10-12 12:30:00,170.84,171.27,170.56,170.67,19479.0,150.6772,151.0564,150.4302,150.5272,19479.0
2018-10-12 12:40:00,170.73,170.79,170.06,170.23,21021.0,150.5802,150.6331,149.9892,150.1392,21021.0
2018-10-12 12:50:00,170.1,171.31,170.1,171.31,21991.0,150.0245,151.0917,150.0245,151.0917,21991.0
2018-10-12 13:00:00,171.31,171.85,170.99,171.67,16872.0,151.0917,151.568,150.8095,151.4092,16872.0
2018-10-12 13:10:00,171.68,171.94,171.17,171.32,14190.0,151.418,151.6474,150.9682,151.1005,14190.0
2018-10-12 13:20:00,171.36,172.0,171.15,171.33,14328.0,151.1358,151.7003,150.9506,151.1094,14328.0
2018-10-12 13:30:00,171.22,171.33,170.72,171.03,14647.0,151.0123,151.1094,150.5713,150.8448,14647.0
2018-10-12 13:40:00,171.14,171.78,170.83,171.74,15186.0,150.9418,151.5062,150.6684,151.471,15186.0
2018-10-12 13:50:00,171.74,171.74,171.14,171.14,10958.0,151.471,151.471,150.9418,150.9418,10958.0
2018-10-12 14:00:00,171.26,171.38,170.86,170.93,8550.0,151.0476,151.1535,150.6948,150.7566,8550.0
2018-10-12 14:10:00,170.92,171.15,170.63,171.07,10900.0,150.7477,150.9506,150.492,150.88,10900.0
2018-10-12 14:20:00,171.23,171.82,170.84,171.82,9265.0,151.0212,151.5415,150.6772,151.5415,9265.0
2018-10-12 14:30:00,171.78,171.78,171.07,171.24,15866.0,151.5062,151.5062,150.88,151.03,15866.0
2018-10-12 14:40:00,171.3,171.3,170.96,171.25,11842.0,151.0829,151.0829,150.783,151.0388,11842.0
2018-10-12 14:50:00,171.36,172.16,171.36,172.05,13438.0,151.1358,151.8414,151.1358,151.7444,13438.0
2018-10-12 15:00:00,172.12,172.4,171.63,172.23,10574.0,151.8061,152.0531,151.3739,151.9031,10574.0
2018-10-12 15:10:00,172.29,172.6,171.97,171.97,11354.0,151.9561,152.2295,151.6738,151.6738,11354.0
2018-10-12 15:20:00,172.08,172.76,171.97,172.63,17808.0,151.7708,152.3706,151.6738,152.2559,17808.0
2018-10-12 15:30:00,172.61,172.75,172.12,172.2,22314.0,152.2383,152.3618,151.8061,151.8767,22314.0
2018-10-12 15:40:00,172.2,173.0,172.19,172.77,27880.0,151.8767,152.5823,151.8679,152.3794,27880.0
2018-10-12 15:50:00,172.81,173.28,172.69,172.73,77253.0,152.4147,152.8292,152.3088,152.3441,77253.0
2018-10-15 09:30:00,170.11,171.51,170.11,171.22,34119.0,150.0333,151.2681,150.0333,151.0123,34119.0
2018-10-15 09:40:00,171.12,171.56,170.93,171.34,12447.0,150.9241,151.3122,150.7566,151.1182,12447.0
2018-10-15 09:50:00,171.26,171.53,170.85,171.05,16899.0,151.0476,151.2858,150.686,150.8624,16899.0
2018-10-15 10:00:00,171.05,171.24,170.44,170.55,16256.0,150.8624,151.03,150.3244,150.4214,16256.0
2018-10-15 10:10:00,170.55,170.58,169.82,170.07,16531.0,150.4214,150.4479,149.7776,149.9981,16531.0
2018-10-15 10:20:00,170.02,170.56,169.94,170.55,12108.0,149.954,150.4302,149.8834,150.4214,12108.0
2018-10-15 10:30:00,170.43,170.88,170.42,170.77,9735.0,150.3156,150.7125,150.3068,150.6154,9735.0
2018-10-15 10:40:00,170.8,171.06,170.51,170.99,6726.0,150.6419,150.8712,150.3861,150.8095,6726.0
2018-10-15 10:50:00,170.95,171.03,170.75,170.77,7849.0,150.7742,150.8448,150.5978,150.6154,7849.0
2018-10-15 11:00:00,170.86,170.92,170.53,170.74,8599.0,150.6948,150.7477,150.4038,150.589,8599.0
2018-10-15 11:10:00,170.71,170.8,170.52,170.57,8404.0,150.5625,150.6419,150.395,150.4391,8404.0
2018-10-15 11:20:00,170.58,170.68,170.18,170.53,23554.0,150.4479,150.5361,150.0951,150.4038,23554.0
2018-10-15 11:30:00,170.58,170.58,170.18,170.39,12697.0,150.4479,150.4479,150.0951,150.2803,12697.0
2018-10-15 11:40:00,170.41,170.46,170.12,170.17,5815.0,150.2979,150.342,150.0422,150.0863,5815.0
2018-10-15 11:50:00,170.18,170.28,169.89,170.05,9765.0,150.0951,150.1833,149.8393,149.9804,9765.0
2018-10-15 12:00:00,169.93,169.93,169.57,169.57,6719.0,149.8746,149.8746,149.5571,149.5571,6719.0
2018-10-15 12:10:00,169.62,169.65,169.29,169.64,6168.0,149.6012,149.6276,149.3101,149.6188,6168.0
2018-10-15 12:20:00,169.73,170.11,169.67,170.01,4600.0,149.6982,150.0333,149.6453,149.9451,4600.0
2018-10-15 12:30:00,170.08,170.22,169.86,170.14,11944.0,150.0069,150.1304,149.8128,150.0598,11944.0
2018-10-15 12:40:00,170.17,170.17,169.82,170.01,7529.0,150.0863,150.0863,149.7776,149.9451,7529.0
2018-10-15 12:50:00,169.96,170.04,169.74,169.81,8300.0,149.901,149.9716,149.707,149.7687,8300.0
2018-10-15 13:00:00,169.81,170.08,169.75,170.05,5934.0,149.7687,150.0069,149.7158,149.9804,5934.0
2018-10-15 13:10:00,169.98,170.11,169.95,169.97,3528.0,149.9187,150.0333,149.8922,149.9099,3528.0
2018-10-15 13:20:00,169.97,170.0,169.74,169.81,8564.0,149.9099,149.9363,149.707,149.7687,8564.0
2018-10-15 13:30:00,169.77,169.97,169.74,169.84,5559.0,149.7335,149.9099,149.707,149.7952,5559.0
2018-10-15 13:40:00,169.84,170.06,169.74,169.91,6158.0,149.7952,149.9892,149.707,149.8569,6158.0
2018-10-15 13:50:00,169.96,169.96,169.44,169.56,8617.0,149.901,149.901,149.4424,149.5483,8617.0
2018-10-15 14:00:00,169.52,169.63,169.33,169.55,6340.0,149.513,149.61,149.3454,149.5394,6340.0
2018-10-15 14:10:00,169.52,169.53,169.16,169.17,5085.0,149.513,149.5218,149.1955,149.2043,5085.0
2018-10-15 14:20:00,169.23,169.31,168.99,169.0,7780.0,149.2572,149.3278,149.0455,149.0543,7780.0
2018-10-15 14:30:00,168.89,169.18,168.88,169.15,14681.0,148.9573,149.2131,148.9485,149.1866,14681.0
2018-10-15 14:40:00,169.22,170.18,169.22,170.18,14738.0,149.2484,150.0951,149.2484,150.0951,14738.0
2018-10-15 14:50:00,170.2,170.36,169.88,169.88,10708.0,150.1127,150.2538,149.8305,149.8305,10708.0
2018-10-15 15:00:00,169.89,170.35,169.8,169.99,20167.0,149.8393,150.245,149.7599,149.9275,20167.0
2018-10-15 15:10:00,169.97,169.97,169.34,169.41,22607.0,149.9099,149.9099,149.3542,149.416,22607.0
2018-10-15 15:20:00,169.36,169.69,169.3,169.39,18399.0,149.3719,149.6629,149.3189,149.3983,18399.0
2018-10-15 15:30:00,169.39,169.74,169.24,169.73,17782.0,149.3983,149.707,149.266,149.6982,17782.0
2018-10-15 15:40:00,169.7,169.85,169.38,169.71,27556.0,149.6717,149.804,149.3895,149.6805,27556.0
2018-10-15 15:50:00,169.68,169.75,168.97,169.03,66634.0,149.6541,149.7158,149.0279,149.0808,66634.0
2018-10-16 09:30:00,171.16,171.27,169.54,169.94,19096.0,150.9594,151.0564,149.5306,149.8834,19096.0
2018-10-16 09:40:00,169.83,169.95,168.86,168.86,24107.0,149.7864,149.8922,148.9309,148.9309,24107.0
2018-10-16 09:50:00,168.99,169.86,168.87,169.64,14533.0,149.0455,149.8128,148.9397,149.6188,14533.0
2018-10-16 10:00:00,169.64,170.09,169.45,169.6,17541.0,149.6188,150.0157,149.4512,149.5835,17541.0
2018-10-16 10:10:00,169.69,170.45,169.65,170.39,19808.0,149.6629,150.3332,149.6276,150.2803,19808.0
2018-10-16 10:20:00,170.38,170.81,170.31,170.51,10979.0,150.2715,150.6507,150.2097,150.3861,10979.0
2018-10-16 10:30:00,170.51,170.51,170.25,170.41,10780.0,150.3861,150.3861,150.1568,150.2979,10780.0
2018-10-16 10:40:00,170.43,170.9,170.35,170.62,11187.0,150.3156,150.7301,150.245,150.4831,11187.0
2018-10-16 10:50:00,170.65,171.12,170.63,170.97,13418.0,150.5096,150.9241,150.492,150.7918,13418.0
2018-10-16 11:00:00,170.88,170.91,170.58,170.81,8639.0,150.7125,150.7389,150.4479,150.6507,8639.0
2018-10-16 11:10:00,170.78,171.14,170.76,171.13,14649.0,150.6243,150.9418,150.6066,150.933,14649.0
2018-10-16 11:20:00,171.19,171.43,171.07,171.36,7755.0,150.9859,151.1976,150.88,151.1358,7755.0
2018-10-16 11:30:00,171.42,171.62,171.24,171.59,22555.0,151.1887,151.3651,151.03,151.3387,22555.0
2018-10-16 11:40:00,171.47,171.58,171.35,171.4,8759.0,151.2328,151.3298,151.127,151.1711,8759.0
2018-10-16 11:50:00,171.44,171.53,171.24,171.47,5510.0,151.2064,151.2858,151.03,151.2328,5510.0
2018-10-16 12:00:00,171.52,171.68,171.38,171.63,7993.0,151.2769,151.418,151.1535,151.3739,7993.0
2018-10-16 12:10:00,171.61,171.65,171.43,171.47,8605.0,151.3563,151.3916,151.1976,151.2328,8605.0
2018-10-16 12:20:00,171.44,171.48,171.07,171.16,7787.0,151.2064,151.2417,150.88,150.9594,7787.0
2018-10-16 12:30:00,171.04,171.15,171.0,171.11,7323.0,150.8536,150.9506,150.8183,150.9153,7323.0
2018-10-16 12:40:00,171.1,171.19,171.06,171.12,4850.0,150.9065,150.9859,150.8712,150.9241,4850.0
2018-10-16 12:50:00,171.24,171.3,171.16,171.19,5802.0,151.03,151.0829,150.9594,150.9859,5802.0
2018-10-16 13:00:00,171.23,171.32,170.97,170.97,7029.0,151.0212,151.1005,150.7918,150.7918,7029.0
2018-10-16 13:10:00,170.97,171.11,170.97,171.04,5083.0,150.7918,150.9153,150.7918,150.8536,5083.0
2018-10-16 13:20:00,171.04,171.12,170.91,171.09,5749.0,150.8536,150.9241,150.7389,150.8977,5749.0
2018-10-16 13:30:00,171.16,171.26,171.0,171.06,6575.0,150.9594,151.0476,150.8183,150.8712,6575.0
2018-10-16 13:40:00,171.2,171.78,171.2,171.7,6888.0,150.9947,151.5062,150.9947,151.4357,6888.0
2018-10-16 13:50:00,171.67,171.71,170.92,170.93,12216.0,151.4092,151.4445,150.7477,150.7566,12216.0
2018-10-16 14:00:00,170.9,171.38,170.87,171.36,7209.0,150.7301,151.1535,150.7036,151.1358,7209.0
2018-10-16 14:10:00,171.45,171.45,171.13,171.29,9175.0,151.2152,151.2152,150.933,151.0741,9175.0
2018-10-16 14:20:00,171.3,171.48,171.22,171.45,7317.0,151.0829,151.2417,151.0123,151.2152,7317.0
2018-10-16 14:30:00,171.48,171.55,171.31,171.43,14733.0,151.2417,151.3034,151.0917,151.1976,14733.0
2018-10-16 14:40:00,171.43,171.56,171.37,171.41,15167.0,151.1976,151.3122,151.1446,151.1799,15167.0
2018-10-16 14:50:00,171.41,171.59,171.27,171.31,13190.0,151.1799,151.3387,151.0564,151.0917,13190.0
2018-10-16 15:00:00,171.39,171.39,171.09,171.22,12145.0,151.1623,151.1623,150.8977,151.0123,12145.0
2018-10-16 15:10:00,171.28,171.82,171.17,171.77,13162.0,151.0653,151.5415,150.9682,151.4974,13162.0
2018-10-16 15:20:00,171.72,171.83,171.59,171.76,12113.0,151.4533,151.5503,151.3387,151.4886,12113.0
2018-10-16 15:30:00,171.72,172.11,171.64,172.1,17360.0,151.4533,151.7973,151.3828,151.7885,17360.0
2018-10-16 15:40:00,172.19,172.57,172.1,172.46,25624.0,151.8679,152.203,151.7885,152.106,25624.0
2018-10-16 15:50:00,172.5,172.56,172.24,172.46,50310.0,152.1413,152.1942,151.912,152.106,50310.0
2018-10-17 09:30:00,172.54,172.66,171.61,171.7,20275.0,152.1765,152.2824,151.3563,151.4357,20275.0
2018-10-17 09:40:00,171.8,171.8,171.1,171.21,8488.0,151.5239,151.5239,150.9065,151.0035,8488.0
2018-10-17 09:50:00,171.1,171.44,170.7,170.83,10628.0,150.9065,151.2064,150.5537,150.6684,10628.0
2018-10-17 10:00:00,170.74,171.43,170.62,171.42,9632.0,150.589,151.1976,150.4831,151.1887,9632.0
2018-10-17 10:10:00,171.51,171.65,170.97,171.25,6900.0,151.2681,151.3916,150.7918,151.0388,6900.0
2018-10-17 10:20:00,171.12,171.46,171.0,171.46,7506.0,150.9241,151.224,150.8183,151.224,7506.0
2018-10-17 10:30:00,171.39,171.4,170.48,170.63,10060.0,151.1623,151.1711,150.3597,150.492,10060.0
2018-10-17 10:40:00,170.63,170.64,169.64,170.4,19893.0,150.492,150.5008,149.6188,150.2891,19893.0
2018-10-17 10:50:00,170.32,170.4,170.02,170.37,6939.0,150.2186,150.2891,149.954,150.2627,6939.0
2018-10-17 11:00:00,170.3,170.33,169.69,170.07,8415.0,150.2009,150.2274,149.6629,149.9981,8415.0
2018-10-17 11:10:00,170.2,170.39,170.01,170.22,3850.0,150.1127,150.2803,149.9451,150.1304,3850.0
2018-10-17 11:20:00,170.33,170.84,170.33,170.75,3423.0,150.2274,150.6772,150.2274,150.5978,3423.0
2018-10-17 11:30:00,170.88,170.95,170.48,170.48,9491.0,150.7125,150.7742,150.3597,150.3597,9491.0
2018-10-17 11:40:00,170.53,171.34,170.52,171.01,21404.0,150.4038,151.1182,150.395,150.8271,21404.0
2018-10-17 11:50:00,171.09,171.3,170.86,171.18,10508.0,150.8977,151.0829,150.6948,150.9771,10508.0
2018-10-17 12:00:00,171.15,171.61,171.07,171.21,10379.0,150.9506,151.3563,150.88,151.0035,10379.0
2018-10-17 12:10:00,171.24,171.8,171.13,171.74,9196.0,151.03,151.5239,150.933,151.471,9196.0
2018-10-17 12:20:00,171.81,172.15,171.81,171.94,5243.0,151.5327,151.8326,151.5327,151.6474,5243.0
2018-10-17 12:30:00,171.8,171.8,171.22,171.22,9003.0,151.5239,151.5239,151.0123,151.0123,9003.0
2018-10-17 12:40:00,171.19,171.76,171.15,171.6,13384.0,150.9859,151.4886,150.9506,151.3475,13384.0
2018-10-17 12:50:00,171.67,172.03,171.58,171.91,4656.0,151.4092,151.7267,151.3298,151.6209,4656.0
2018-10-17 13:00:00,171.94,172.16,171.74,172.04,4138.0,151.6474,151.8414,151.471,151.7356,4138.0
2018-10-17 13:10:00,171.97,172.32,171.97,172.13,5305.0,151.6738,151.9825,151.6738,151.8149,5305.0
2018-10-17 13:20:00,172.26,172.4,172.03,172.12,4572.0,151.9296,152.0531,151.7267,151.8061,4572.0
2018-10-17 13:30:00,172.18,172.48,171.99,172.31,5738.0,151.859,152.1236,151.6915,151.9737,5738.0
2018-10-17 13:40:00,172.36,172.52,172.09,172.16,5972.0,152.0178,152.1589,151.7797,151.8414,5972.0
2018-10-17 13:50:00,172.29,172.35,172.16,172.28,3287.0,151.9561,152.009,151.8414,151.9472,3287.0
2018-10-17 14:00:00,172.22,172.33,171.55,172.21,7104.0,151.8943,151.9913,151.3034,151.8855,7104.0
2018-10-17 14:10:00,172.07,172.07,171.25,171.3,9183.0,151.762,151.762,151.0388,151.0829,9183.0
2018-10-17 14:20:00,171.3,171.33,170.75,171.08,8523.0,151.0829,151.1094,150.5978,150.8889,8523.0
2018-10-17 14:30:00,170.96,171.28,170.84,171.12,9701.0,150.783,151.0653,150.6772,150.9241,9701.0
2018-10-17 14:40:00,171.19,172.05,171.19,172.05,6165.0,150.9859,151.7444,150.9859,151.7444,6165.0
2018-10-17 14:50:00,172.05,172.37,171.97,172.27,8013.0,151.7444,152.0266,151.6738,151.9384,8013.0
2018-10-17 15:00:00,172.24,172.24,171.43,171.91,16899.0,151.912,151.912,151.1976,151.6209,16899.0
2018-10-17 15:10:00,171.92,172.15,171.65,171.87,9634.0,151.6297,151.8326,151.3916,151.5856,9634.0
2018-10-17 15:20:00,171.82,172.12,171.73,172.09,13449.0,151.5415,151.8061,151.4621,151.7797,13449.0
2018-10-17 15:30:00,172.13,172.13,171.38,171.72,18671.0,151.8149,151.8149,151.1535,151.4533,18671.0
2018-10-17 15:40:00,171.66,171.82,171.36,171.68,19131.0,151.4004,151.5415,151.1358,151.418,19131.0
2018-10-17 15:50:00,171.66,171.86,171.32,171.48,109286.0,151.4004,151.5768,151.1005,151.2417,109286.0
2018-10-18 09:30:00,170.99,170.99,169.07,169.4,21169.0,150.8095,150.8095,149.1161,149.4071,21169.0
2018-10-18 09:40:00,169.74,170.14,169.57,169.63,22186.0,149.707,150.0598,149.5571,149.61,22186.0
2018-10-18 09:50:00,169.56,169.61,168.72,168.99,12237.0,149.5483,149.5924,148.8074,149.0455,12237.0
2018-10-18 10:00:00,168.91,169.07,168.7,168.93,17775.0,148.975,149.1161,148.7898,148.9926,17775.0
2018-10-18 10:10:00,169.0,169.0,168.38,168.92,16107.0,149.0543,149.0543,148.5075,148.9838,16107.0
2018-10-18 10:20:00,169.0,169.02,168.75,168.83,10146.0,149.0543,149.072,148.8339,148.9044,10146.0
2018-10-18 10:30:00,168.9,169.46,168.84,169.44,18329.0,148.9661,149.4601,148.9132,149.4424,18329.0
2018-10-18 10:40:00,169.57,169.79,169.23,169.43,19228.0,149.5571,149.7511,149.2572,149.4336,19228.0
2018-10-18 10:50:00,169.48,169.8,169.48,169.65,8735.0,149.4777,149.7599,149.4777,149.6276,8735.0
2018-10-18 11:00:00,169.63,169.65,168.97,169.17,7236.0,149.61,149.6276,149.0279,149.2043,7236.0
2018-10-18 11:10:00,169.31,169.32,168.88,169.05,13514.0,149.3278,149.3366,148.9485,149.0984,13514.0
2018-10-18 11:20:00,169.04,169.15,168.93,168.95,7535.0,149.0896,149.1866,148.9926,149.0102,7535.0
2018-10-18 11:30:00,168.94,168.94,167.81,167.87,12338.0,149.0014,149.0014,148.0048,148.0577,12338.0
2018-10-18 11:40:00,167.98,167.98,167.06,167.22,6813.0,148.1547,148.1547,147.3433,147.4844,6813.0
2018-10-18 11:50:00,167.23,167.23,166.6,166.77,11590.0,147.4932,147.4932,146.9376,147.0875,11590.0
2018-10-18 12:00:00,166.69,167.17,166.64,167.15,12168.0,147.017,147.4403,146.9729,147.4227,12168.0
2018-10-18 12:10:00,167.19,167.32,166.84,167.1,22997.0,147.458,147.5726,147.1493,147.3786,22997.0
2018-10-18 12:20:00,167.05,168.07,166.98,167.74,16316.0,147.3345,148.2341,147.2727,147.9431,16316.0
2018-10-18 12:30:00,167.67,167.97,167.43,167.97,77375.0,147.8813,148.1459,147.6696,148.1459,77375.0
2018-10-18 12:40:00,167.97,168.3,167.89,167.89,3318.0,148.1459,148.437,148.0753,148.0753,3318.0
2018-10-18 12:50:00,167.91,167.93,167.68,167.7,5482.0,148.093,148.1106,147.8901,147.9078,5482.0
2018-10-18 13:00:00,167.59,167.86,167.37,167.47,6716.0,147.8108,148.0489,147.6167,147.7049,6716.0
2018-10-18 13:10:00,167.39,167.66,167.24,167.24,9723.0,147.6344,147.8725,147.5021,147.5021,9723.0
2018-10-18 13:20:00,167.26,167.3,166.54,166.73,12160.0,147.5197,147.555,146.8847,147.0523,12160.0
2018-10-18 13:30:00,166.78,166.94,166.51,166.78,7425.0,147.0964,147.2375,146.8582,147.0964,7425.0
2018-10-18 13:40:00,166.66,166.66,166.0,166.27,10926.0,146.9905,146.9905,146.4084,146.6465,10926.0
2018-10-18 13:50:00,166.3,166.33,165.93,166.22,16090.0,146.673,146.6995,146.3467,146.6024,16090.0
2018-10-18 14:00:00,166.31,167.17,166.28,167.0,9907.0,146.6818,147.4403,146.6554,147.2904,9907.0
2018-10-18 14:10:00,166.92,167.2,166.69,166.69,7688.0,147.2198,147.4668,147.017,147.017,7688.0
2018-10-18 14:20:00,166.65,167.26,166.43,167.1,13162.0,146.9817,147.5197,146.7877,147.3786,13162.0
2018-10-18 14:30:00,167.15,167.15,166.63,166.98,15505.0,147.4227,147.4227,146.9641,147.2727,15505.0
2018-10-18 14:40:00,166.94,167.6,166.91,167.18,16196.0,147.2375,147.8196,147.211,147.4491,16196.0
2018-10-18 14:50:00,167.17,167.33,166.76,166.76,14856.0,147.4403,147.5814,147.0787,147.0787,14856.0
2018-10-18 15:00:00,166.77,166.9,166.26,166.31,15513.0,147.0875,147.2022,146.6377,146.6818,15513.0
2018-10-18 15:10:00,166.31,166.84,166.16,166.52,21513.0,146.6818,147.1493,146.5495,146.867,21513.0
2018-10-18 15:20:00,166.54,166.92,166.39,166.73,20649.0,146.8847,147.2198,146.7524,147.0523,20649.0
2018-10-18 15:30:00,166.73,166.73,166.13,166.67,26331.0,147.0523,147.0523,146.5231,146.9993,26331.0
2018-10-18 15:40:00,166.7,166.84,166.1,166.27,63925.0,147.0258,147.1493,146.4966,146.6465,63925.0
2018-10-18 15:50:00,166.28,166.32,165.87,166.3,115181.0,146.6554,146.6906,146.2938,146.673,115181.0
2018-10-19 09:30:00,165.77,166.03,164.08,164.92,84194.0,146.2056,146.4349,144.715,145.4559,84194.0
2018-10-19 09:40:00,165.09,165.82,164.67,165.68,36019.0,145.6058,146.2497,145.2354,146.1262,36019.0
2018-10-19 09:50:00,165.72,165.96,164.9,165.39,50704.0,146.1615,146.3731,145.4382,145.8704,50704.0
2018-10-19 10:00:00,165.42,166.5,165.39,166.4,59315.0,145.8969,146.8494,145.8704,146.7612,59315.0
2018-10-19 10:10:00,166.45,166.6,165.99,166.45,56347.0,146.8053,146.9376,146.3996,146.8053,56347.0
2018-10-19 10:20:00,166.54,166.9,165.66,165.67,43849.0,146.8847,147.2022,146.1085,146.1174,43849.0
2018-10-19 10:30:00,165.63,166.0,165.47,165.73,26279.0,146.0821,146.4084,145.941,146.1703,26279.0
2018-10-19 10:40:00,165.74,166.02,165.52,165.85,18056.0,146.1791,146.426,145.9851,146.2761,18056.0
2018-10-19 10:50:00,165.85,165.87,165.21,165.43,26402.0,146.2761,146.2938,145.7116,145.9057,26402.0
2018-10-19 11:00:00,165.49,165.91,165.36,165.79,47726.0,145.9586,146.329,145.8439,146.2232,47726.0
2018-10-19 11:10:00,165.77,165.93,165.3,165.4,15623.0,146.2056,146.3467,145.791,145.8792,15623.0
2018-10-19 11:20:00,165.52,165.55,165.04,165.05,11424.0,145.9851,146.0115,145.5617,145.5705,11424.0
2018-10-19 11:30:00,165.0,165.0,164.12,164.24,21047.0,145.5264,145.5264,144.7503,144.8561,21047.0
2018-10-19 11:40:00,164.24,164.28,163.85,163.93,28652.0,144.8561,144.8914,144.5122,144.5827,28652.0
2018-10-19 11:50:00,164.0,164.62,163.93,164.56,45015.0,144.6445,145.1913,144.5827,145.1384,45015.0
2018-10-19 12:00:00,164.73,164.74,164.22,164.22,24335.0,145.2883,145.2971,144.8385,144.8385,24335.0
2018-10-19 12:10:00,164.25,164.25,163.72,163.92,13650.0,144.8649,144.8649,144.3975,144.5739,13650.0
2018-10-19 12:20:00,163.88,163.88,163.22,163.5,12487.0,144.5386,144.5386,143.9565,144.2035,12487.0
2018-10-19 12:30:00,163.5,163.63,162.99,163.13,19742.0,144.2035,144.3181,143.7537,143.8771,19742.0
2018-10-19 12:40:00,163.12,163.74,162.96,163.61,11794.0,143.8683,144.4151,143.7272,144.3005,11794.0
2018-10-19 12:50:00,163.67,163.79,163.33,163.48,18278.0,144.3534,144.4592,144.0535,144.1858,18278.0
2018-10-19 13:00:00,163.45,163.58,163.23,163.23,10199.0,144.1594,144.274,143.9653,143.9653,10199.0
2018-10-19 13:10:00,163.41,164.31,163.36,164.0,22636.0,144.1241,144.9179,144.08,144.6445,22636.0
2018-10-19 13:20:00,164.01,164.03,163.65,163.96,12300.0,144.6533,144.6709,144.3358,144.6092,12300.0
2018-10-19 13:30:00,163.87,164.11,163.78,163.81,10080.0,144.5298,144.7415,144.4504,144.4769,10080.0
2018-10-19 13:40:00,163.82,164.32,163.77,164.32,13304.0,144.4857,144.9267,144.4416,144.9267,13304.0
2018-10-19 13:50:00,164.31,164.43,164.04,164.08,9503.0,144.9179,145.0237,144.6797,144.715,9503.0
2018-10-19 14:00:00,164.05,164.06,163.08,163.52,13526.0,144.6886,144.6974,143.833,144.2211,13526.0
2018-10-19 14:10:00,163.54,164.1,163.54,164.05,17020.0,144.2387,144.7327,144.2387,144.6886,17020.0
2018-10-19 14:20:00,163.98,164.68,163.87,164.42,21424.0,144.6268,145.2442,144.5298,145.0149,21424.0
2018-10-19 14:30:00,164.42,164.76,164.3,164.45,15538.0,145.0149,145.3148,144.909,145.0413,15538.0
2018-10-19 14:40:00,164.44,164.68,164.18,164.68,11120.0,145.0325,145.2442,144.8032,145.2442,11120.0
2018-10-19 14:50:00,164.59,164.78,164.11,164.11,12239.0,145.1648,145.3324,144.7415,144.7415,12239.0
2018-10-19 15:00:00,164.15,164.25,163.74,163.88,11130.0,144.7767,144.8649,144.4151,144.5386,11130.0
2018-10-19 15:10:00,163.88,164.38,163.71,164.3,16004.0,144.5386,144.9796,144.3887,144.909,16004.0
2018-10-19 15:20:00,164.25,164.46,164.04,164.46,25686.0,144.8649,145.0502,144.6797,145.0502,25686.0
2018-10-19 15:30:00,164.46,164.46,163.94,163.98,34810.0,145.0502,145.0502,144.5915,144.6268,34810.0
2018-10-19 15:40:00,163.95,164.13,163.8,164.01,45272.0,144.6004,144.7591,144.4681,144.6533,45272.0
2018-10-19 15:50:00,164.03,164.2,163.62,163.66,71295.0,144.6709,144.8208,144.3093,144.3446,71295.0
2018-10-22 09:30:00,164.43,165.15,164.0,164.11,17326.0,145.0237,145.6587,144.6445,144.7415,17326.0
2018-10-22 09:40:00,164.14,164.85,163.8,164.74,10617.0,144.7679,145.3941,144.4681,145.2971,10617.0
2018-10-22 09:50:00,164.67,164.81,164.06,164.34,14055.0,145.2354,145.3589,144.6974,144.9443,14055.0
2018-10-22 10:00:00,164.35,164.67,163.97,164.16,17425.0,144.9531,145.2354,144.618,144.7856,17425.0
2018-10-22 10:10:00,164.24,164.77,164.04,164.22,11421.0,144.8561,145.3236,144.6797,144.8385,11421.0
2018-10-22 10:20:00,164.15,164.15,163.54,163.58,13435.0,144.7767,144.7767,144.2387,144.274,13435.0
2018-10-22 10:30:00,163.6,164.15,163.49,164.0,8503.0,144.2917,144.7767,144.1946,144.6445,8503.0
2018-10-22 10:40:00,163.93,164.92,163.92,164.81,27117.0,144.5827,145.4559,144.5739,145.3589,27117.0
2018-10-22 10:50:00,164.78,165.03,164.68,164.68,26624.0,145.3324,145.5529,145.2442,145.2442,26624.0
2018-10-22 11:00:00,164.69,164.75,164.41,164.49,18721.0,145.253,145.3059,145.0061,145.0766,18721.0
2018-10-22 11:10:00,164.47,164.56,164.28,164.55,9672.0,145.059,145.1384,144.8914,145.1295,9672.0
2018-10-22 11:20:00,164.54,164.89,164.44,164.5,30133.0,145.1207,145.4294,145.0325,145.0854,30133.0
2018-10-22 11:30:00,164.56,164.85,164.45,164.67,10420.0,145.1384,145.3941,145.0413,145.2354,10420.0
2018-10-22 11:40:00,164.71,164.76,164.47,164.76,4700.0,145.2707,145.3148,145.059,145.3148,4700.0
2018-10-22 11:50:00,164.79,164.79,164.16,164.53,8926.0,145.3412,145.3412,144.7856,145.1119,8926.0
2018-10-22 12:00:00,164.5,164.83,164.38,164.62,8596.0,145.0854,145.3765,144.9796,145.1913,8596.0
2018-10-22 12:10:00,164.6,164.65,164.18,164.47,6944.0,145.1736,145.2177,144.8032,145.059,6944.0
2018-10-22 12:20:00,164.45,164.7,164.3,164.37,10057.0,145.0413,145.2618,144.909,144.9708,10057.0
2018-10-22 12:30:00,164.45,164.46,164.12,164.25,8916.0,145.0413,145.0502,144.7503,144.8649,8916.0
2018-10-22 12:40:00,164.34,164.63,164.19,164.25,13696.0,144.9443,145.2001,144.812,144.8649,13696.0
2018-10-22 12:50:00,164.3,164.55,164.19,164.38,18850.0,144.909,145.1295,144.812,144.9796,18850.0
2018-10-22 13:00:00,164.35,164.93,164.34,164.79,5507.0,144.9531,145.4647,144.9443,145.3412,5507.0
2018-10-22 13:10:00,164.67,164.93,164.65,164.91,8406.0,145.2354,145.4647,145.2177,145.4471,8406.0
2018-10-22 13:20:00,164.88,164.91,164.6,164.82,14677.0,145.4206,145.4471,145.1736,145.3677,14677.0
2018-10-22 13:30:00,164.79,164.92,164.54,164.6,15771.0,145.3412,145.4559,145.1207,145.1736,15771.0
2018-10-22 13:40:00,164.71,165.0,164.56,164.68,20421.0,145.2707,145.5264,145.1384,145.2442,20421.0
2018-10-22 13:50:00,164.62,164.9,164.56,164.68,11234.0,145.1913,145.4382,145.1384,145.2442,11234.0
2018-10-22 14:00:00,164.65,164.75,164.49,164.5,12627.0,145.2177,145.3059,145.0766,145.0854,12627.0
2018-10-22 14:10:00,164.51,164.63,164.42,164.46,4910.0,145.0943,145.2001,145.0149,145.0502,4910.0
2018-10-22 14:20:00,164.52,164.73,164.46,164.68,6028.0,145.1031,145.2883,145.0502,145.2442,6028.0
2018-10-22 14:30:00,164.64,164.94,164.64,164.81,14936.0,145.2089,145.4735,145.2089,145.3589,14936.0
2018-10-22 14:40:00,164.82,164.82,164.42,164.64,20835.0,145.3677,145.3677,145.0149,145.2089,20835.0
2018-10-22 14:50:00,164.64,164.68,164.37,164.54,13128.0,145.2089,145.2442,144.9708,145.1207,13128.0
2018-10-22 15:00:00,164.49,164.66,164.39,164.6,24481.0,145.0766,145.2266,144.9884,145.1736,24481.0
2018-10-22 15:10:00,164.59,164.6,164.28,164.28,23534.0,145.1648,145.1736,144.8914,144.8914,23534.0
2018-10-22 15:20:00,164.32,164.37,164.18,164.26,10560.0,144.9267,144.9708,144.8032,144.8738,10560.0
2018-10-22 15:30:00,164.34,164.52,164.2,164.23,39456.0,144.9443,145.1031,144.8208,144.8473,39456.0
2018-10-22 15:40:00,164.13,164.13,163.86,163.93,22949.0,144.7591,144.7591,144.521,144.5827,22949.0
2018-10-22 15:50:00,163.91,164.02,163.06,163.23,159779.0,144.5651,144.6621,143.8154,143.9653,159779.0
2018-10-23 09:30:00,158.75,158.83,157.07,157.92,48672.0,140.0141,140.0846,138.5323,139.282,48672.0
2018-10-23 09:40:00,157.92,159.48,157.71,159.0,51526.0,139.282,140.6579,139.0968,140.2346,51526.0
2018-10-23 09:50:00,158.97,159.01,158.22,158.47,42195.0,140.2081,140.2434,139.5466,139.7671,42195.0
2018-10-23 10:00:00,158.55,158.69,157.38,157.43,40867.0,139.8377,139.9611,138.8058,138.8499,40867.0
2018-10-23 10:10:00,157.43,157.8,156.96,157.2,26524.0,138.8499,139.1762,138.4353,138.647,26524.0
2018-10-23 10:20:00,157.21,157.91,157.06,157.81,16687.0,138.6558,139.2732,138.5235,139.185,16687.0
2018-10-23 10:30:00,157.75,157.91,157.21,157.91,21012.0,139.1321,139.2732,138.6558,139.2732,21012.0
2018-10-23 10:40:00,157.77,158.54,157.7,158.53,12451.0,139.1497,139.8289,139.088,139.82,12451.0
2018-10-23 10:50:00,158.54,158.71,157.87,158.07,32438.0,139.8289,139.9788,139.2379,139.4143,32438.0
2018-10-23 11:00:00,157.97,158.4,157.91,158.21,27178.0,139.3261,139.7054,139.2732,139.5378,27178.0
2018-10-23 11:10:00,158.31,158.91,158.24,158.91,27715.0,139.626,140.1552,139.5643,140.1552,27715.0
2018-10-23 11:20:00,159.01,159.25,158.85,159.1,12461.0,140.2434,140.4551,140.1023,140.3228,12461.0
2018-10-23 11:30:00,159.15,159.32,158.8,158.82,17905.0,140.3669,140.5168,140.0582,140.0758,17905.0
2018-10-23 11:40:00,158.86,159.0,158.51,158.59,13292.0,140.1111,140.2346,139.8024,139.873,13292.0
2018-10-23 11:50:00,158.55,158.55,158.03,158.03,13200.0,139.8377,139.8377,139.379,139.379,13200.0
2018-10-23 12:00:00,158.06,159.02,158.06,158.97,9110.0,139.4055,140.2522,139.4055,140.2081,9110.0
2018-10-23 12:10:00,158.95,159.32,158.87,159.27,8760.0,140.1905,140.5168,140.1199,140.4727,8760.0
2018-10-23 12:20:00,159.33,159.55,159.14,159.39,16292.0,140.5256,140.7196,140.358,140.5785,16292.0
2018-10-23 12:30:00,159.46,159.96,159.46,159.84,13811.0,140.6403,141.0813,140.6403,140.9754,13811.0
2018-10-23 12:40:00,159.84,160.18,159.84,159.96,12253.0,140.9754,141.2753,140.9754,141.0813,12253.0
2018-10-23 12:50:00,159.96,160.04,159.76,159.89,12566.0,141.0813,141.1518,140.9049,141.0195,12566.0
2018-10-23 13:00:00,159.86,160.79,159.8,160.77,11756.0,140.9931,141.8133,140.9401,141.7957,11756.0
2018-10-23 13:10:00,160.87,160.97,160.57,160.74,15404.0,141.8839,141.9721,141.6193,141.7692,15404.0
2018-10-23 13:20:00,160.76,160.79,160.45,160.56,15089.0,141.7868,141.8133,141.5134,141.6104,15089.0
2018-10-23 13:30:00,160.58,160.89,160.43,160.55,11778.0,141.6281,141.9015,141.4958,141.6016,11778.0
2018-10-23 13:40:00,160.55,160.6,160.0,160.15,18712.0,141.6016,141.6457,141.1165,141.2488,18712.0
2018-10-23 13:50:00,160.14,160.41,159.82,160.0,9431.0,141.24,141.4782,140.9578,141.1165,9431.0
2018-10-23 14:00:00,160.04,160.77,160.04,160.61,13754.0,141.1518,141.7957,141.1518,141.6545,13754.0
2018-10-23 14:10:00,160.7,161.29,160.66,161.22,8338.0,141.7339,142.2543,141.6986,142.1926,8338.0
2018-10-23 14:20:00,161.36,161.41,160.96,161.36,16478.0,142.316,142.3601,141.9632,142.316,16478.0
2018-10-23 14:30:00,161.36,162.1,161.35,162.03,24783.0,142.316,142.9687,142.3072,142.907,24783.0
2018-10-23 14:40:00,162.0,162.09,161.35,161.52,18463.0,142.8805,142.9599,142.3072,142.4571,18463.0
2018-10-23 14:50:00,161.57,161.88,161.54,161.76,9524.0,142.5012,142.7747,142.4748,142.6688,9524.0
2018-10-23 15:00:00,161.73,162.18,161.66,161.91,11423.0,142.6424,143.0393,142.5806,142.8011,11423.0
2018-10-23 15:10:00,161.98,162.07,161.35,161.5,15361.0,142.8629,142.9422,142.3072,142.4395,15361.0
2018-10-23 15:20:00,161.55,161.98,161.34,161.34,12766.0,142.4836,142.8629,142.2984,142.2984,12766.0
2018-10-23 15:30:00,161.43,161.73,161.01,161.02,23057.0,142.3778,142.6424,142.0073,142.0162,23057.0
2018-10-23 15:40:00,161.08,161.26,160.88,161.06,29831.0,142.0691,142.2278,141.8927,142.0514,29831.0
2018-10-23 15:50:00,161.05,161.11,160.43,160.57,74763.0,142.0426,142.0955,141.4958,141.6193,74763.0
2018-10-24 09:30:00,160.31,161.15,159.89,160.86,57625.0,141.39,142.1308,141.0195,141.875,57625.0
2018-10-24 09:40:00,160.82,161.41,160.17,160.28,64798.0,141.8398,142.3601,141.2665,141.3635,64798.0
2018-10-24 09:50:00,160.5,160.84,159.9,159.93,37747.0,141.5575,141.8574,141.0283,141.0548,37747.0
2018-10-24 10:00:00,159.9,160.27,159.44,160.22,67520.0,141.0283,141.3547,140.6226,141.3106,67520.0
2018-10-24 10:10:00,160.24,160.26,159.41,159.48,20769.0,141.3282,141.3459,140.5962,140.6579,20769.0
2018-10-24 10:20:00,159.42,159.82,159.29,159.64,14800.0,140.605,140.9578,140.4903,140.799,14800.0
2018-10-24 10:30:00,159.68,160.07,159.47,159.47,20415.0,140.8343,141.1783,140.6491,140.6491,20415.0
2018-10-24 10:40:00,159.59,159.98,159.15,159.41,16758.0,140.7549,141.0989,140.3669,140.5962,16758.0
2018-10-24 10:50:00,159.55,159.63,159.16,159.41,15800.0,140.7196,140.7902,140.3757,140.5962,15800.0
2018-10-24 11:00:00,159.36,159.57,158.11,158.2,27820.0,140.5521,140.7373,139.4496,139.529,27820.0
2018-10-24 11:10:00,158.32,158.68,158.18,158.18,12163.0,139.6348,139.9523,139.5113,139.5113,12163.0
2018-10-24 11:20:00,158.11,158.5,157.63,157.64,19089.0,139.4496,139.7936,139.0263,139.0351,19089.0
2018-10-24 11:30:00,157.69,158.57,157.68,158.54,27754.0,139.0792,139.8553,139.0703,139.8289,27754.0
2018-10-24 11:40:00,158.57,159.08,158.06,158.95,16093.0,139.8553,140.3051,139.4055,140.1905,16093.0
2018-10-24 11:50:00,158.78,159.62,158.65,159.54,15089.0,140.0405,140.7814,139.9259,140.7108,15089.0
2018-10-24 12:00:00,159.54,159.63,159.19,159.2,13881.0,140.7108,140.7902,140.4021,140.411,13881.0
2018-10-24 12:10:00,159.18,159.46,159.1,159.1,12355.0,140.3933,140.6403,140.3228,140.3228,12355.0
2018-10-24 12:20:00,159.02,159.12,158.7,159.06,11910.0,140.2522,140.3404,139.97,140.2875,11910.0
2018-10-24 12:30:00,159.09,159.13,158.19,158.19,11594.0,140.3139,140.3492,139.5202,139.5202,11594.0
2018-10-24 12:40:00,158.23,158.44,158.15,158.25,12339.0,139.5554,139.7407,139.4849,139.5731,12339.0
2018-10-24 12:50:00,158.22,158.69,158.03,158.62,14550.0,139.5466,139.9611,139.379,139.8994,14550.0
2018-10-24 13:00:00,158.62,158.62,157.64,157.76,19907.0,139.8994,139.8994,139.0351,139.1409,19907.0
2018-10-24 13:10:00,157.73,158.28,157.4,158.15,20338.0,139.1144,139.5995,138.8234,139.4849,20338.0
2018-10-24 13:20:00,158.18,158.3,157.18,157.18,29486.0,139.5113,139.6172,138.6294,138.6294,29486.0
2018-10-24 13:30:00,157.18,157.38,156.66,156.66,52951.0,138.6294,138.8058,138.1707,138.1707,52951.0
2018-10-24 13:40:00,156.65,157.09,156.58,156.87,38341.0,138.1619,138.55,138.1002,138.3559,38341.0
2018-10-24 13:50:00,156.9,157.11,156.34,156.44,20377.0,138.3824,138.5676,137.8885,137.9767,20377.0
2018-10-24 14:00:00,156.39,156.48,155.84,155.86,26532.0,137.9326,138.012,137.4475,137.4651,26532.0
2018-10-24 14:10:00,155.88,156.55,155.87,156.55,30995.0,137.4828,138.0737,137.474,138.0737,30995.0
2018-10-24 14:20:00,156.67,157.75,156.47,157.3,43191.0,138.1796,139.1321,138.0032,138.7352,43191.0
2018-10-24 14:30:00,157.43,157.66,157.17,157.57,25484.0,138.8499,139.0527,138.6205,138.9733,25484.0
2018-10-24 14:40:00,157.56,157.58,156.4,156.81,43289.0,138.9645,138.9822,137.9414,138.303,43289.0
2018-10-24 14:50:00,156.82,156.9,156.4,156.54,72985.0,138.3118,138.3824,137.9414,138.0649,72985.0
2018-10-24 15:00:00,156.56,156.57,155.94,156.4,34157.0,138.0825,138.0914,137.5357,137.9414,34157.0
2018-10-24 15:10:00,156.36,156.61,156.16,156.17,22141.0,137.9061,138.1266,137.7297,137.7386,22141.0
2018-10-24 15:20:00,156.11,156.14,155.35,155.36,29340.0,137.6856,137.7121,137.0153,137.0242,29340.0
2018-10-24 15:30:00,155.34,155.64,155.18,155.41,30470.0,137.0065,137.2711,136.8654,137.0683,30470.0
2018-10-24 15:40:00,155.35,155.73,154.89,155.08,53628.0,137.0153,137.3505,136.6096,136.7772,53628.0
2018-10-24 15:50:00,155.05,155.21,153.67,154.08,125150.0,136.7507,136.8919,135.5336,135.8952,125150.0
2018-10-25 09:30:00,156.15,157.05,155.81,156.06,20500.0,137.7209,138.5147,137.4211,137.6415,20500.0
2018-10-25 09:40:00,156.28,157.92,156.19,157.92,39338.0,137.8356,139.282,137.7562,139.282,39338.0
2018-10-25 09:50:00,157.99,158.28,157.67,157.8,19782.0,139.3438,139.5995,139.0615,139.1762,19782.0
2018-10-25 10:00:00,157.9,158.16,157.66,158.03,50148.0,139.2644,139.4937,139.0527,139.379,50148.0
2018-10-25 10:10:00,158.0,158.11,157.49,157.55,43305.0,139.3526,139.4496,138.9028,138.9557,43305.0
2018-10-25 10:20:00,157.48,157.85,156.99,157.66,87142.0,138.894,139.2203,138.4618,139.0527,87142.0
2018-10-25 10:30:00,157.77,158.37,157.68,157.79,107083.0,139.1497,139.6789,139.0703,139.1674,107083.0
2018-10-25 10:40:00,157.77,158.0,157.53,157.75,97114.0,139.1497,139.3526,138.9381,139.1321,97114.0
2018-10-25 10:50:00,157.69,158.09,157.44,157.9,32050.0,139.0792,139.432,138.8587,139.2644,32050.0
2018-10-25 11:00:00,157.62,157.76,156.92,157.23,22026.0,139.0174,139.1409,138.4,138.6735,22026.0
2018-10-25 11:10:00,157.17,157.21,156.67,157.21,18675.0,138.6205,138.6558,138.1796,138.6558,18675.0
2018-10-25 11:20:00,157.3,158.18,157.22,158.18,9461.0,138.7352,139.5113,138.6646,139.5113,9461.0
2018-10-25 11:30:00,158.19,158.39,157.89,157.89,12981.0,139.5202,139.6966,139.2556,139.2556,12981.0
2018-10-25 11:40:00,157.71,158.05,157.62,157.82,12398.0,139.0968,139.3967,139.0174,139.1938,12398.0
2018-10-25 11:50:00,157.98,158.14,157.63,157.75,29062.0,139.3349,139.4761,139.0263,139.1321,29062.0
2018-10-25 12:00:00,157.7,158.3,157.43,158.05,23635.0,139.088,139.6172,138.8499,139.3967,23635.0
2018-10-25 12:10:00,158.08,158.12,157.22,157.33,11762.0,139.4231,139.4584,138.6646,138.7617,11762.0
2018-10-25 12:20:00,157.25,157.74,157.22,157.55,12672.0,138.6911,139.1233,138.6646,138.9557,12672.0
2018-10-25 12:30:00,157.49,157.93,157.39,157.93,10449.0,138.9028,139.2908,138.8146,139.2908,10449.0
2018-10-25 12:40:00,157.9,158.15,157.59,158.06,14047.0,139.2644,139.4849,138.991,139.4055,14047.0
2018-10-25 12:50:00,158.06,158.28,157.99,158.11,23896.0,139.4055,139.5995,139.3438,139.4496,23896.0
2018-10-25 13:00:00,158.22,158.51,157.91,157.91,18005.0,139.5466,139.8024,139.2732,139.2732,18005.0
2018-10-25 13:10:00,157.93,157.99,157.65,157.93,7220.0,139.2908,139.3438,139.0439,139.2908,7220.0
2018-10-25 13:20:00,157.91,158.36,157.61,157.64,70878.0,139.2732,139.6701,139.0086,139.0351,70878.0
2018-10-25 13:30:00,157.71,158.97,157.63,158.84,54145.0,139.0968,140.2081,139.0263,140.0934,54145.0
2018-10-25 13:40:00,158.74,159.13,158.36,159.04,61785.0,140.0052,140.3492,139.6701,140.2698,61785.0
2018-10-25 13:50:00,159.04,159.13,158.46,158.47,16270.0,140.2698,140.3492,139.7583,139.7671,16270.0
2018-10-25 14:00:00,158.47,158.5,158.27,158.42,26384.0,139.7671,139.7936,139.5907,139.723,26384.0
2018-10-25 14:10:00,158.43,158.72,158.33,158.52,37484.0,139.7318,139.9876,139.6436,139.8112,37484.0
2018-10-25 14:20:00,158.5,158.55,158.2,158.35,183955.0,139.7936,139.8377,139.529,139.6613,183955.0
2018-10-25 14:30:00,158.26,158.98,158.26,158.75,41346.0,139.5819,140.2169,139.5819,140.0141,41346.0
2018-10-25 14:40:00,158.71,159.21,158.56,159.03,17788.0,139.9788,140.4198,139.8465,140.261,17788.0
2018-10-25 14:50:00,158.99,159.04,158.68,158.85,38194.0,140.2257,140.2698,139.9523,140.1023,38194.0
2018-10-25 15:00:00,158.84,158.87,158.54,158.58,58852.0,140.0934,140.1199,139.8289,139.8641,58852.0
2018-10-25 15:10:00,158.52,158.98,158.52,158.92,64559.0,139.8112,140.2169,139.8112,140.164,64559.0
2018-10-25 15:20:00,158.96,159.02,158.49,158.6,84052.0,140.1993,140.2522,139.7848,139.8818,84052.0
2018-10-25 15:30:00,158.59,158.81,158.18,158.2,67947.0,139.873,140.067,139.5113,139.529,67947.0
2018-10-25 15:40:00,158.18,158.28,157.51,157.75,69787.0,139.5113,139.5995,138.9204,139.1321,69787.0
2018-10-25 15:50:00,157.74,157.74,157.2,157.5,148598.0,139.1233,139.1233,138.647,138.9116,148598.0
2018-10-26 09:30:00,155.74,158.12,155.07,156.72,31917.0,137.3593,139.4584,136.7684,138.2237,31917.0
2018-10-26 09:40:00,156.94,157.68,156.56,157.4,11561.0,138.4177,139.0703,138.0825,138.8234,11561.0
2018-10-26 09:50:00,157.68,157.83,157.28,157.52,17570.0,139.0703,139.2026,138.7176,138.9292,17570.0
2018-10-26 10:00:00,157.41,157.41,155.75,156.27,14496.0,138.8322,138.8322,137.3681,137.8268,14496.0
2018-10-26 10:10:00,156.32,157.0,156.22,156.75,31196.0,137.8709,138.4706,137.7827,138.2501,31196.0
2018-10-26 10:20:00,156.59,157.21,156.37,156.56,24684.0,138.109,138.6558,137.915,138.0825,24684.0
2018-10-26 10:30:00,156.51,156.68,155.83,155.94,16069.0,138.0384,138.1884,137.4387,137.5357,16069.0
2018-10-26 10:40:00,156.21,156.26,155.37,155.49,20347.0,137.7738,137.8179,137.033,137.1388,20347.0
2018-10-26 10:50:00,155.58,155.84,155.09,155.32,18660.0,137.2182,137.4475,136.786,136.9889,18660.0
2018-10-26 11:00:00,155.35,156.36,155.35,156.13,21810.0,137.0153,137.9061,137.0153,137.7033,21810.0
2018-10-26 11:10:00,156.19,157.2,156.15,157.01,24369.0,137.7562,138.647,137.7209,138.4794,24369.0
2018-10-26 11:20:00,156.92,158.1,156.86,158.02,14621.0,138.4,139.4408,138.3471,139.3702,14621.0
2018-10-26 11:30:00,158.09,158.88,158.06,158.32,11296.0,139.432,140.1287,139.4055,139.6348,11296.0
2018-10-26 11:40:00,158.4,158.76,158.37,158.6,25566.0,139.7054,140.0229,139.6789,139.8818,25566.0
2018-10-26 11:50:00,158.75,159.51,158.75,159.28,20364.0,140.0141,140.6844,140.0141,140.4815,20364.0
2018-10-26 12:00:00,159.18,160.31,159.17,160.29,64556.0,140.3933,141.39,140.3845,141.3723,64556.0
2018-10-26 12:10:00,160.17,160.65,160.04,160.44,50746.0,141.2665,141.6898,141.1518,141.5046,50746.0
2018-10-26 12:20:00,160.47,161.29,160.42,161.15,50384.0,141.5311,142.2543,141.487,142.1308,50384.0
2018-10-26 12:30:00,161.25,162.04,160.96,161.92,51911.0,142.219,142.9158,141.9632,142.8099,51911.0
2018-10-26 12:40:00,161.94,162.84,161.81,162.84,34702.0,142.8276,143.6214,142.7129,143.6214,34702.0
2018-10-26 12:50:00,162.71,162.85,162.14,162.49,27246.0,143.5067,143.6302,143.004,143.3127,27246.0
2018-10-26 13:00:00,162.58,163.24,162.5,162.61,29796.0,143.392,143.9741,143.3215,143.4185,29796.0
2018-10-26 13:10:00,162.64,163.4,162.37,162.6,32631.0,143.445,144.1153,143.2068,143.4097,32631.0
2018-10-26 13:20:00,162.64,162.77,162.15,162.15,22423.0,143.445,143.5596,143.0128,143.0128,22423.0
2018-10-26 13:30:00,162.15,162.15,161.36,161.44,22761.0,143.0128,143.0128,142.316,142.3866,22761.0
2018-10-26 13:40:00,161.69,162.22,161.62,161.94,22478.0,142.6071,143.0745,142.5453,142.8276,22478.0
2018-10-26 13:50:00,161.95,162.41,161.95,162.28,21124.0,142.8364,143.2421,142.8364,143.1275,21124.0
2018-10-26 14:00:00,162.24,162.38,161.44,161.66,21373.0,143.0922,143.2156,142.3866,142.5806,21373.0
2018-10-26 14:10:00,161.73,161.85,161.26,161.36,17658.0,142.6424,142.7482,142.2278,142.316,17658.0
2018-10-26 14:20:00,161.46,161.71,160.98,161.45,19611.0,142.4042,142.6247,141.9809,142.3954,19611.0
2018-10-26 14:30:00,161.33,162.11,161.33,161.76,21472.0,142.2896,142.9775,142.2896,142.6688,21472.0
2018-10-26 14:40:00,161.86,161.93,160.75,160.91,19178.0,142.757,142.8188,141.778,141.9191,19178.0
2018-10-26 14:50:00,160.95,160.99,160.26,160.39,17984.0,141.9544,141.9897,141.3459,141.4605,17984.0
2018-10-26 15:00:00,160.4,160.7,160.0,160.47,28790.0,141.4693,141.7339,141.1165,141.5311,28790.0
2018-10-26 15:10:00,160.59,161.17,160.19,161.17,46206.0,141.6369,142.1485,141.2841,142.1485,46206.0
2018-10-26 15:20:00,161.26,161.72,160.79,161.19,33440.0,142.2278,142.6335,141.8133,142.1661,33440.0
2018-10-26 15:30:00,161.26,161.62,160.44,161.31,52481.0,142.2278,142.5453,141.5046,142.2719,52481.0
2018-10-26 15:40:00,161.31,162.0,160.8,161.73,69040.0,142.2719,142.8805,141.8221,142.6424,69040.0
2018-10-26 15:50:00,161.77,162.29,160.93,161.36,113142.0,142.6776,143.1363,141.9368,142.316,113142.0
2018-10-29 09:30:00,163.7,163.88,162.46,162.46,17333.0,144.3799,144.5386,143.2862,143.2862,17333.0
2018-10-29 09:40:00,162.46,162.82,161.94,161.94,73325.0,143.2862,143.6037,142.8276,142.8276,73325.0
2018-10-29 09:50:00,161.75,162.47,161.23,162.39,25391.0,142.66,143.295,142.2014,143.2245,25391.0
2018-10-29 10:00:00,162.42,163.32,162.42,162.73,16847.0,143.2509,144.0447,143.2509,143.5243,16847.0
2018-10-29 10:10:00,162.74,163.12,162.65,162.85,9415.0,143.5332,143.8683,143.4538,143.6302,9415.0
2018-10-29 10:20:00,162.84,163.32,162.72,163.22,10360.0,143.6214,144.0447,143.5155,143.9565,10360.0
2018-10-29 10:30:00,163.27,163.62,162.64,162.64,10137.0,144.0006,144.3093,143.445,143.445,10137.0
2018-10-29 10:40:00,162.7,162.84,162.21,162.21,14644.0,143.4979,143.6214,143.0657,143.0657,14644.0
2018-10-29 10:50:00,162.4,162.57,162.13,162.51,30450.0,143.2333,143.3832,142.9952,143.3303,30450.0
2018-10-29 11:00:00,162.51,162.71,162.01,162.14,12756.0,143.3303,143.5067,142.8893,143.004,12756.0
2018-10-29 11:10:00,162.04,162.18,161.44,161.44,11612.0,142.9158,143.0393,142.3866,142.3866,11612.0
2018-10-29 11:20:00,161.4,162.25,161.4,162.2,10702.0,142.3513,143.101,142.3513,143.0569,10702.0
2018-10-29 11:30:00,162.17,162.24,161.75,161.95,7617.0,143.0304,143.0922,142.66,142.8364,7617.0
2018-10-29 11:40:00,161.91,162.3,161.84,162.12,9550.0,142.8011,143.1451,142.7394,142.9863,9550.0
2018-10-29 11:50:00,162.05,162.09,160.89,160.97,14706.0,142.9246,142.9599,141.9015,141.9721,14706.0
2018-10-29 12:00:00,160.8,160.98,160.48,160.65,16266.0,141.8221,141.9809,141.5399,141.6898,16266.0
2018-10-29 12:10:00,160.59,160.67,160.26,160.26,26507.0,141.6369,141.7075,141.3459,141.3459,26507.0
2018-10-29 12:20:00,160.26,160.47,159.95,160.43,11268.0,141.3459,141.5311,141.0724,141.4958,11268.0
2018-10-29 12:30:00,160.44,160.76,160.28,160.65,12732.0,141.5046,141.7868,141.3635,141.6898,12732.0
2018-10-29 12:40:00,160.66,161.09,160.37,160.39,10938.0,141.6986,142.0779,141.4429,141.4605,10938.0
2018-10-29 12:50:00,160.39,160.46,159.98,160.22,14950.0,141.4605,141.5222,141.0989,141.3106,14950.0
2018-10-29 13:00:00,160.12,161.12,160.05,161.12,10202.0,141.2224,142.1044,141.1606,142.1044,10202.0
2018-10-29 13:10:00,161.05,161.08,160.46,160.69,16301.0,142.0426,142.0691,141.5222,141.7251,16301.0
2018-10-29 13:20:00,160.62,160.66,160.31,160.4,17483.0,141.6634,141.6986,141.39,141.4693,17483.0
2018-10-29 13:30:00,160.42,160.85,160.42,160.65,20225.0,141.487,141.8662,141.487,141.6898,20225.0
2018-10-29 13:40:00,160.72,160.76,160.27,160.51,19271.0,141.7516,141.7868,141.3547,141.5663,19271.0
2018-10-29 13:50:00,160.48,160.84,160.46,160.46,21250.0,141.5399,141.8574,141.5222,141.5222,21250.0
2018-10-29 14:00:00,160.46,160.57,160.07,160.17,16952.0,141.5222,141.6193,141.1783,141.2665,16952.0
2018-10-29 14:10:00,160.19,160.19,159.16,159.53,17037.0,141.2841,141.2841,140.3757,140.702,17037.0
2018-10-29 14:20:00,159.49,159.84,159.3,159.64,14590.0,140.6667,140.9754,140.4992,140.799,14590.0
2018-10-29 14:30:00,159.61,159.8,159.25,159.51,12450.0,140.7726,140.9401,140.4551,140.6844,12450.0
2018-10-29 14:40:00,159.56,160.09,159.53,159.54,20645.0,140.7285,141.1959,140.702,140.7108,20645.0
2018-10-29 14:50:00,159.55,159.8,159.11,159.44,27689.0,140.7196,140.9401,140.3316,140.6226,27689.0
2018-10-29 15:00:00,159.49,159.49,158.39,158.57,15548.0,140.6667,140.6667,139.6966,139.8553,15548.0
2018-10-29 15:10:00,158.61,158.71,157.62,158.25,28447.0,139.8906,139.9788,139.0174,139.5731,28447.0
2018-10-29 15:20:00,158.25,158.31,157.64,158.0,40858.0,139.5731,139.626,139.0351,139.3526,40858.0
2018-10-29 15:30:00,158.0,158.0,157.22,157.49,30179.0,139.3526,139.3526,138.6646,138.9028,30179.0
2018-10-29 15:40:00,157.44,158.34,156.36,158.15,38978.0,138.8587,139.6525,137.9061,139.4849,38978.0
2018-10-29 15:50:00,158.16,158.81,157.97,158.72,95924.0,139.4937,140.067,139.3261,139.9876,95924.0
2018-10-30 09:30:00,158.43,159.5,158.43,159.49,17121.0,139.7318,140.6756,139.7318,140.6667,17121.0
2018-10-30 09:40:00,159.69,160.51,159.45,159.72,31744.0,140.8431,141.5663,140.6315,140.8696,31744.0
2018-10-30 09:50:00,159.72,161.28,159.54,161.06,48588.0,140.8696,142.2455,140.7108,142.0514,48588.0
2018-10-30 10:00:00,161.25,161.28,160.53,160.53,13917.0,142.219,142.2455,141.584,141.584,13917.0
2018-10-30 10:10:00,160.62,161.48,160.24,161.14,30482.0,141.6634,142.4219,141.3282,142.122,30482.0
2018-10-30 10:20:00,161.09,161.61,160.9,161.12,15253.0,142.0779,142.5365,141.9103,142.1044,15253.0
2018-10-30 10:30:00,161.11,161.22,160.29,160.63,30730.0,142.0955,142.1926,141.3723,141.6722,30730.0
2018-10-30 10:40:00,160.74,160.81,160.16,160.56,13349.0,141.7692,141.8309,141.2577,141.6104,13349.0
2018-10-30 10:50:00,160.65,160.88,160.29,160.53,9270.0,141.6898,141.8927,141.3723,141.584,9270.0
2018-10-30 11:00:00,160.63,161.07,160.28,160.83,23273.0,141.6722,142.0603,141.3635,141.8486,23273.0
2018-10-30 11:10:00,160.84,160.94,160.32,160.81,25451.0,141.8574,141.9456,141.3988,141.8309,25451.0
2018-10-30 11:20:00,160.92,161.1,160.54,161.08,37210.0,141.928,142.0867,141.5928,142.0691,37210.0
2018-10-30 11:30:00,161.09,162.09,160.87,161.86,22679.0,142.0779,142.9599,141.8839,142.757,22679.0
2018-10-30 11:40:00,161.97,162.4,161.69,162.4,20188.0,142.854,143.2333,142.6071,143.2333,20188.0
2018-10-30 11:50:00,162.42,162.5,162.11,162.47,28190.0,143.2509,143.3215,142.9775,143.295,28190.0
2018-10-30 12:00:00,162.41,163.21,162.31,162.99,31183.0,143.2421,143.9477,143.1539,143.7537,31183.0
2018-10-30 12:10:00,163.03,163.11,162.45,162.67,29159.0,143.7889,143.8595,143.2774,143.4714,29159.0
2018-10-30 12:20:00,162.69,162.69,162.27,162.55,16943.0,143.4891,143.4891,143.1186,143.3656,16943.0
2018-10-30 12:30:00,162.5,162.84,162.05,162.72,27704.0,143.3215,143.6214,142.9246,143.5155,27704.0
2018-10-30 12:40:00,162.71,162.88,162.4,162.88,11709.0,143.5067,143.6566,143.2333,143.6566,11709.0
2018-10-30 12:50:00,162.8,162.87,162.08,162.17,13414.0,143.5861,143.6478,142.9511,143.0304,13414.0
2018-10-30 13:00:00,162.14,162.6,162.0,162.48,21058.0,143.004,143.4097,142.8805,143.3038,21058.0
2018-10-30 13:10:00,162.39,162.53,161.92,162.52,14734.0,143.2245,143.3479,142.8099,143.3391,14734.0
2018-10-30 13:20:00,162.47,162.68,162.2,162.55,16462.0,143.295,143.4802,143.0569,143.3656,16462.0
2018-10-30 13:30:00,162.5,162.67,162.0,162.12,22224.0,143.3215,143.4714,142.8805,142.9863,22224.0
2018-10-30 13:40:00,162.2,163.05,162.18,163.04,13300.0,143.0569,143.8066,143.0393,143.7978,13300.0
2018-10-30 13:50:00,163.0,163.67,162.64,163.4,22963.0,143.7625,144.3534,143.445,144.1153,22963.0
2018-10-30 14:00:00,163.52,163.68,162.64,162.64,15651.0,144.2211,144.3622,143.445,143.445,15651.0
2018-10-30 14:10:00,162.68,163.04,162.6,162.84,16122.0,143.4802,143.7978,143.4097,143.6214,16122.0
2018-10-30 14:20:00,162.87,163.34,162.47,162.62,27057.0,143.6478,144.0623,143.295,143.4273,27057.0
2018-10-30 14:30:00,162.47,162.83,162.34,162.64,15590.0,143.295,143.6125,143.1804,143.445,15590.0
2018-10-30 14:40:00,162.5,162.76,162.37,162.76,10693.0,143.3215,143.5508,143.2068,143.5508,10693.0
2018-10-30 14:50:00,162.81,163.59,162.81,163.29,19762.0,143.5949,144.2828,143.5949,144.0182,19762.0
2018-10-30 15:00:00,163.32,163.32,162.67,163.03,19671.0,144.0447,144.0447,143.4714,143.7889,19671.0
2018-10-30 15:10:00,163.2,163.67,163.2,163.55,19498.0,143.9389,144.3534,143.9389,144.2476,19498.0
2018-10-30 15:20:00,163.4,163.81,163.22,163.58,30129.0,144.1153,144.4769,143.9565,144.274,30129.0
2018-10-30 15:30:00,163.77,163.92,163.46,163.5,26424.0,144.4416,144.5739,144.1682,144.2035,26424.0
2018-10-30 15:40:00,163.57,163.98,163.46,163.84,39171.0,144.2652,144.6268,144.1682,144.5033,39171.0
2018-10-30 15:50:00,163.86,164.15,163.73,163.76,111046.0,144.521,144.7767,144.4063,144.4328,111046.0
2018-10-31 09:30:00,165.65,166.5,165.47,166.22,18085.0,146.0997,146.8494,145.941,146.6024,18085.0
2018-10-31 09:40:00,166.25,167.18,166.19,166.19,14567.0,146.6289,147.4491,146.576,146.576,14567.0
2018-10-31 09:50:00,166.2,167.8,166.16,167.64,13156.0,146.5848,147.996,146.5495,147.8549,13156.0
2018-10-31 10:00:00,167.56,167.94,167.23,167.23,19304.0,147.7843,148.1194,147.4932,147.4932,19304.0
2018-10-31 10:10:00,167.28,167.32,166.67,166.89,16570.0,147.5373,147.5726,146.9993,147.1934,16570.0
2018-10-31 10:20:00,167.01,167.29,166.67,167.19,13035.0,147.2992,147.5462,146.9993,147.458,13035.0
2018-10-31 10:30:00,167.09,167.21,167.01,167.07,11062.0,147.3698,147.4756,147.2992,147.3521,11062.0
2018-10-31 10:40:00,167.03,167.32,166.63,166.63,9044.0,147.3168,147.5726,146.9641,146.9641,9044.0
2018-10-31 10:50:00,166.53,166.69,165.9,165.9,11376.0,146.8759,147.017,146.3202,146.3202,11376.0
2018-10-31 11:00:00,166.02,166.12,165.6,165.83,13417.0,146.426,146.5142,146.0556,146.2585,13417.0
2018-10-31 11:10:00,165.77,165.95,165.36,165.84,8279.0,146.2056,146.3643,145.8439,146.2673,8279.0
2018-10-31 11:20:00,165.88,166.37,165.73,166.31,14772.0,146.3026,146.7347,146.1703,146.6818,14772.0
2018-10-31 11:30:00,166.36,166.36,165.77,165.77,10011.0,146.7259,146.7259,146.2056,146.2056,10011.0
2018-10-31 11:40:00,165.84,165.86,165.27,165.47,10099.0,146.2673,146.2849,145.7646,145.941,10099.0
2018-10-31 11:50:00,165.45,165.61,165.11,165.2,21904.0,145.9233,146.0644,145.6234,145.7028,21904.0
2018-10-31 12:00:00,165.31,165.41,164.82,164.97,8750.0,145.7998,145.888,145.3677,145.5,8750.0
2018-10-31 12:10:00,164.93,165.24,164.93,164.99,6500.0,145.4647,145.7381,145.4647,145.5176,6500.0
2018-10-31 12:20:00,165.13,165.54,165.05,165.38,8413.0,145.6411,146.0027,145.5705,145.8616,8413.0
2018-10-31 12:30:00,165.37,165.66,165.18,165.64,2656.0,145.8528,146.1085,145.6852,146.0909,2656.0
2018-10-31 12:40:00,165.66,165.9,165.48,165.77,6183.0,146.1085,146.3202,145.9498,146.2056,6183.0
2018-10-31 12:50:00,165.65,166.12,165.59,165.97,6564.0,146.0997,146.5142,146.0468,146.382,6564.0
2018-10-31 13:00:00,166.01,166.08,165.88,166.07,3095.0,146.4172,146.479,146.3026,146.4701,3095.0
2018-10-31 13:10:00,166.1,166.54,166.1,166.36,7210.0,146.4966,146.8847,146.4966,146.7259,7210.0
2018-10-31 13:20:00,166.29,166.29,165.87,165.87,6421.0,146.6642,146.6642,146.2938,146.2938,6421.0
2018-10-31 13:30:00,165.81,165.85,165.47,165.62,4348.0,146.2408,146.2761,145.941,146.0733,4348.0
2018-10-31 13:40:00,165.65,166.18,165.56,166.06,5864.0,146.0997,146.5672,146.0203,146.4613,5864.0
2018-10-31 13:50:00,166.09,166.26,165.95,165.96,6151.0,146.4878,146.6377,146.3643,146.3731,6151.0
2018-10-31 14:00:00,165.96,166.44,165.83,166.24,7050.0,146.3731,146.7965,146.2585,146.6201,7050.0
2018-10-31 14:10:00,166.3,166.74,166.3,166.5,8650.0,146.673,147.0611,146.673,146.8494,8650.0
2018-10-31 14:20:00,166.48,166.51,166.21,166.42,7000.0,146.8318,146.8582,146.5936,146.7788,7000.0
2018-10-31 14:30:00,166.35,166.47,166.22,166.32,18634.0,146.7171,146.8229,146.6024,146.6906,18634.0
2018-10-31 14:40:00,166.31,166.5,166.03,166.03,13789.0,146.6818,146.8494,146.4349,146.4349,13789.0
2018-10-31 14:50:00,166.11,166.26,166.07,166.2,9997.0,146.5054,146.6377,146.4701,146.5848,9997.0
2018-10-31 15:00:00,166.18,166.5,166.13,166.28,16512.0,146.5672,146.8494,146.5231,146.6554,16512.0
2018-10-31 15:10:00,166.23,166.59,166.23,166.37,14197.0,146.6113,146.9288,146.6113,146.7347,14197.0
2018-10-31 15:20:00,166.31,166.38,165.66,165.93,14784.0,146.6818,146.7436,146.1085,146.3467,14784.0
2018-10-31 15:30:00,165.95,165.98,165.27,165.28,20522.0,146.3643,146.3908,145.7646,145.7734,20522.0
2018-10-31 15:40:00,165.31,165.58,164.97,165.06,27632.0,145.7998,146.038,145.5,145.5794,27632.0
2018-10-31 15:50:00,165.1,165.25,164.63,164.77,55684.0,145.6146,145.7469,145.2001,145.3236,55684.0
2018-11-01 09:30:00,166.09,166.91,166.09,166.51,19106.0,146.4878,147.211,146.4878,146.8582,19106.0
2018-11-01 09:40:00,166.45,166.76,165.88,166.72,20745.0,146.8053,147.0787,146.3026,147.0434,20745.0
2018-11-01 09:50:00,166.72,167.04,166.35,166.78,12883.0,147.0434,147.3257,146.7171,147.0964,12883.0
2018-11-01 10:00:00,166.58,167.37,166.4,167.37,15600.0,146.92,147.6167,146.7612,147.6167,15600.0
2018-11-01 10:10:00,167.22,168.16,167.22,167.95,12762.0,147.4844,148.3135,147.4844,148.1283,12762.0
2018-11-01 10:20:00,168.24,169.03,167.85,168.81,10720.0,148.384,149.0808,148.0401,148.8868,10720.0
2018-11-01 10:30:00,168.82,169.23,168.8,169.15,31670.0,148.8956,149.2572,148.8779,149.1866,31670.0
2018-11-01 10:40:00,169.05,169.8,169.05,169.79,22577.0,149.0984,149.7599,149.0984,149.7511,22577.0
2018-11-01 10:50:00,169.84,170.18,169.55,170.11,25468.0,149.7952,150.0951,149.5394,150.0333,25468.0
2018-11-01 11:00:00,170.14,170.64,169.9,170.48,36267.0,150.0598,150.5008,149.8481,150.3597,36267.0
2018-11-01 11:10:00,170.51,170.65,170.08,170.31,17590.0,150.3861,150.5096,150.0069,150.2097,17590.0
2018-11-01 11:20:00,170.33,170.63,170.18,170.63,8947.0,150.2274,150.492,150.0951,150.492,8947.0
2018-11-01 11:30:00,170.7,170.75,170.36,170.43,15983.0,150.5537,150.5978,150.2538,150.3156,15983.0
2018-11-01 11:40:00,170.51,170.82,170.34,170.74,14429.0,150.3861,150.6595,150.2362,150.589,14429.0
2018-11-01 11:50:00,170.78,170.88,170.42,170.42,10313.0,150.6243,150.7125,150.3068,150.3068,10313.0
2018-11-01 12:00:00,170.4,170.43,169.96,170.26,11200.0,150.2891,150.3156,149.901,150.1656,11200.0
2018-11-01 12:10:00,170.25,170.4,170.05,170.24,26657.0,150.1568,150.2891,149.9804,150.148,26657.0
2018-11-01 12:20:00,170.22,170.49,170.17,170.47,17860.0,150.1304,150.3685,150.0863,150.3509,17860.0
2018-11-01 12:30:00,170.53,170.73,170.3,170.6,15545.0,150.4038,150.5802,150.2009,150.4655,15545.0
2018-11-01 12:40:00,170.61,170.93,170.55,170.93,9116.0,150.4743,150.7566,150.4214,150.7566,9116.0
2018-11-01 12:50:00,170.96,171.14,170.96,171.11,6331.0,150.783,150.9418,150.783,150.9153,6331.0
2018-11-01 13:00:00,171.14,171.33,171.0,171.16,20638.0,150.9418,151.1094,150.8183,150.9594,20638.0
2018-11-01 13:10:00,171.17,172.26,171.17,172.08,25649.0,150.9682,151.9296,150.9682,151.7708,25649.0
2018-11-01 13:20:00,172.14,172.34,172.03,172.34,18492.0,151.8238,152.0002,151.7267,152.0002,18492.0
2018-11-01 13:30:00,172.34,172.56,172.17,172.22,51290.0,152.0002,152.1942,151.8502,151.8943,51290.0
2018-11-01 13:40:00,172.16,172.54,172.06,172.13,15986.0,151.8414,152.1765,151.7532,151.8149,15986.0
2018-11-01 13:50:00,172.15,172.38,171.94,172.36,17805.0,151.8326,152.0354,151.6474,152.0178,17805.0
2018-11-01 14:00:00,172.22,172.78,172.22,172.38,45072.0,151.8943,152.3882,151.8943,152.0354,45072.0
2018-11-01 14:10:00,172.39,172.92,172.34,172.69,15962.0,152.0443,152.5117,152.0002,152.3088,15962.0
2018-11-01 14:20:00,172.7,172.92,172.69,172.8,19967.0,152.3177,152.5117,152.3088,152.4059,19967.0
2018-11-01 14:30:00,172.8,173.09,172.8,173.03,26728.0,152.4059,152.6616,152.4059,152.6087,26728.0
2018-11-01 14:40:00,173.02,173.13,172.85,172.96,18136.0,152.5999,152.6969,152.45,152.547,18136.0
2018-11-01 14:50:00,172.95,173.26,172.8,173.24,30660.0,152.5382,152.8116,152.4059,152.7939,30660.0
2018-11-01 15:00:00,173.16,173.37,173.16,173.36,37647.0,152.7234,152.9086,152.7234,152.8998,37647.0
2018-11-01 15:10:00,173.32,173.41,173.16,173.17,21747.0,152.8645,152.9439,152.7234,152.7322,21747.0
2018-11-01 15:20:00,173.21,173.25,172.87,173.03,32308.0,152.7675,152.8028,152.4676,152.6087,32308.0
2018-11-01 15:30:00,173.03,173.22,172.84,173.22,29918.0,152.6087,152.7763,152.4411,152.7763,29918.0
2018-11-01 15:40:00,173.18,173.56,173.15,173.46,43708.0,152.741,153.0762,152.7146,152.988,43708.0
2018-11-01 15:50:00,173.45,173.6,173.29,173.31,101267.0,152.9791,153.1114,152.838,152.8557,101267.0
2018-11-02 09:30:00,174.72,174.96,172.86,173.23,36567.0,154.0993,154.3109,152.4588,152.7851,36567.0
2018-11-02 09:40:00,173.44,174.83,173.32,174.65,15384.0,152.9703,154.1963,152.8645,154.0375,15384.0
2018-11-02 09:50:00,174.46,174.49,173.35,173.96,37537.0,153.8699,153.8964,152.891,153.429,37537.0
2018-11-02 10:00:00,174.14,174.26,173.55,173.96,19947.0,153.5877,153.6936,153.0673,153.429,19947.0
2018-11-02 10:10:00,174.0,174.41,173.83,174.41,14828.0,153.4642,153.8258,153.3143,153.8258,14828.0
2018-11-02 10:20:00,174.41,174.59,173.04,173.07,26553.0,153.8258,153.9846,152.6175,152.644,26553.0
2018-11-02 10:30:00,173.07,173.28,172.03,172.34,23362.0,152.644,152.8292,151.7267,152.0002,23362.0
2018-11-02 10:40:00,172.22,172.64,171.86,172.63,15942.0,151.8943,152.2647,151.5768,152.2559,15942.0
2018-11-02 10:50:00,172.62,173.53,172.62,173.12,15249.0,152.2471,153.0497,152.2471,152.6881,15249.0
2018-11-02 11:00:00,173.26,173.41,172.45,173.04,12421.0,152.8116,152.9439,152.0972,152.6175,12421.0
2018-11-02 11:10:00,172.94,173.2,172.25,172.3,11263.0,152.5293,152.7587,151.9208,151.9649,11263.0
2018-11-02 11:20:00,172.44,172.66,171.95,172.41,20455.0,152.0884,152.2824,151.6562,152.0619,20455.0
2018-11-02 11:30:00,172.39,172.9,172.35,172.87,9679.0,152.0443,152.4941,152.009,152.4676,9679.0
2018-11-02 11:40:00,172.88,172.94,172.27,172.41,9740.0,152.4764,152.5293,151.9384,152.0619,9740.0
2018-11-02 11:50:00,172.55,172.62,172.22,172.59,15571.0,152.1854,152.2471,151.8943,152.2206,15571.0
2018-11-02 12:00:00,172.72,172.88,172.19,172.22,9083.0,152.3353,152.4764,151.8679,151.8943,9083.0
2018-11-02 12:10:00,171.94,172.15,171.9,172.06,7272.0,151.6474,151.8326,151.6121,151.7532,7272.0
2018-11-02 12:20:00,172.05,172.32,171.79,172.32,10662.0,151.7444,151.9825,151.5151,151.9825,10662.0
2018-11-02 12:30:00,172.27,172.5,171.21,171.41,9571.0,151.9384,152.1413,151.0035,151.1799,9571.0
2018-11-02 12:40:00,171.38,171.68,171.32,171.33,6090.0,151.1535,151.418,151.1005,151.1094,6090.0
2018-11-02 12:50:00,171.48,171.69,170.78,171.41,10886.0,151.2417,151.4269,150.6243,151.1799,10886.0
2018-11-02 13:00:00,171.46,171.54,171.16,171.45,5600.0,151.224,151.2946,150.9594,151.2152,5600.0
2018-11-02 13:10:00,171.42,172.15,171.42,172.15,9681.0,151.1887,151.8326,151.1887,151.8326,9681.0
2018-11-02 13:20:00,172.16,172.18,171.59,171.75,19671.0,151.8414,151.859,151.3387,151.4798,19671.0
2018-11-02 13:30:00,171.74,171.89,171.09,171.37,9909.0,151.471,151.6033,150.8977,151.1446,9909.0
2018-11-02 13:40:00,171.31,171.9,171.12,171.64,11132.0,151.0917,151.6121,150.9241,151.3828,11132.0
2018-11-02 13:50:00,171.75,171.8,171.42,171.59,15796.0,151.4798,151.5239,151.1887,151.3387,15796.0
2018-11-02 14:00:00,171.51,171.54,171.05,171.05,9740.0,151.2681,151.2946,150.8624,150.8624,9740.0
2018-11-02 14:10:00,170.97,171.29,170.78,171.29,8293.0,150.7918,151.0741,150.6243,151.0741,8293.0
2018-11-02 14:20:00,171.25,172.7,170.75,172.41,35962.0,151.0388,152.3177,150.5978,152.0619,35962.0
2018-11-02 14:30:00,172.26,172.48,171.72,171.75,10316.0,151.9296,152.1236,151.4533,151.4798,10316.0
2018-11-02 14:40:00,171.82,172.43,171.81,172.18,18740.0,151.5415,152.0795,151.5327,151.859,18740.0
2018-11-02 14:50:00,172.17,172.44,172.15,172.34,10489.0,151.8502,152.0884,151.8326,152.0002,10489.0
2018-11-02 15:00:00,172.38,172.46,171.76,172.25,10595.0,152.0354,152.106,151.4886,151.9208,10595.0
2018-11-02 15:10:00,172.27,172.77,172.19,172.5,20951.0,151.9384,152.3794,151.8679,152.1413,20951.0
2018-11-02 15:20:00,172.55,172.81,172.27,172.46,14182.0,152.1854,152.4147,151.9384,152.106,14182.0
2018-11-02 15:30:00,172.54,172.95,172.24,172.95,28625.0,152.1765,152.5382,151.912,152.5382,28625.0
2018-11-02 15:40:00,172.95,173.05,172.39,172.45,39286.0,152.5382,152.6264,152.0443,152.0972,39286.0
2018-11-02 15:50:00,172.48,172.84,172.18,172.47,85493.0,152.1236,152.4411,151.859,152.1148,85493.0
2018-11-05 09:30:00,173.36,174.02,172.82,173.53,14581.0,152.8998,153.4819,152.4235,153.0497,14581.0
2018-11-05 09:40:00,173.44,173.49,172.24,172.69,3519.0,152.9703,153.0144,151.912,152.3088,3519.0
2018-11-05 09:50:00,173.01,173.41,172.86,172.96,6719.0,152.5911,152.9439,152.4588,152.547,6719.0
2018-11-05 10:00:00,172.94,173.01,172.37,172.41,10737.0,152.5293,152.5911,152.0266,152.0619,10737.0
2018-11-05 10:10:00,172.35,172.63,172.13,172.58,5576.0,152.009,152.2559,151.8149,152.2118,5576.0
2018-11-05 10:20:00,172.53,172.7,172.02,172.63,3450.0,152.1677,152.3177,151.7179,152.2559,3450.0
2018-11-05 10:30:00,172.7,173.07,172.66,172.7,6385.0,152.3177,152.644,152.2824,152.3177,6385.0
2018-11-05 10:40:00,172.74,173.04,172.69,172.95,9485.0,152.3529,152.6175,152.3088,152.5382,9485.0
2018-11-05 10:50:00,172.79,173.3,172.79,173.3,17424.0,152.397,152.8469,152.397,152.8469,17424.0
2018-11-05 11:00:00,173.24,173.35,172.73,172.79,14941.0,152.7939,152.891,152.3441,152.397,14941.0
2018-11-05 11:10:00,172.82,172.82,172.42,172.59,5031.0,152.4235,152.4235,152.0707,152.2206,5031.0
2018-11-05 11:20:00,172.55,172.56,171.8,171.9,6627.0,152.1854,152.1942,151.5239,151.6121,6627.0
2018-11-05 11:30:00,171.91,171.91,171.31,171.62,12052.0,151.6209,151.6209,151.0917,151.3651,12052.0
2018-11-05 11:40:00,171.63,171.77,171.18,171.47,8301.0,151.3739,151.4974,150.9771,151.2328,8301.0
2018-11-05 11:50:00,171.43,172.61,171.43,172.61,12512.0,151.1976,152.2383,151.1976,152.2383,12512.0
2018-11-05 12:00:00,172.61,172.61,172.25,172.3,4128.0,152.2383,152.2383,151.9208,151.9649,4128.0
2018-11-05 12:10:00,172.2,172.37,172.14,172.27,6790.0,151.8767,152.0266,151.8238,151.9384,6790.0
2018-11-05 12:20:00,172.3,172.42,172.04,172.3,7366.0,151.9649,152.0707,151.7356,151.9649,7366.0
2018-11-05 12:30:00,172.22,172.31,171.83,171.97,6466.0,151.8943,151.9737,151.5503,151.6738,6466.0
2018-11-05 12:40:00,172.02,172.07,171.83,172.06,5605.0,151.7179,151.762,151.5503,151.7532,5605.0
2018-11-05 12:50:00,172.07,172.16,171.86,172.05,5963.0,151.762,151.8414,151.5768,151.7444,5963.0
2018-11-05 13:00:00,172.03,172.12,171.9,172.12,6441.0,151.7267,151.8061,151.6121,151.8061,6441.0
2018-11-05 13:10:00,172.06,172.5,171.94,172.5,5406.0,151.7532,152.1413,151.6474,152.1413,5406.0
2018-11-05 13:20:00,172.49,172.67,172.49,172.54,4197.0,152.1324,152.2912,152.1324,152.1765,4197.0
2018-11-05 13:30:00,172.49,172.71,172.37,172.65,6562.0,152.1324,152.3265,152.0266,152.2736,6562.0
2018-11-05 13:40:00,172.64,173.0,172.53,173.0,11201.0,152.2647,152.5823,152.1677,152.5823,11201.0
2018-11-05 13:50:00,172.89,173.27,172.8,173.07,8592.0,152.4852,152.8204,152.4059,152.644,8592.0
2018-11-05 14:00:00,173.03,173.23,172.92,173.1,7912.0,152.6087,152.7851,152.5117,152.6705,7912.0
2018-11-05 14:10:00,173.11,173.39,173.02,173.39,3397.0,152.6793,152.9262,152.5999,152.9262,3397.0
2018-11-05 14:20:00,173.37,173.78,173.36,173.68,4456.0,152.9086,153.2702,152.8998,153.182,4456.0
2018-11-05 14:30:00,173.71,173.73,173.52,173.61,5336.0,153.2085,153.2261,153.0409,153.1203,5336.0
2018-11-05 14:40:00,173.67,174.2,173.67,174.0,9125.0,153.1732,153.6406,153.1732,153.4642,9125.0
2018-11-05 14:50:00,174.07,174.19,173.84,173.94,5749.0,153.526,153.6318,153.3231,153.4113,5749.0
2018-11-05 15:00:00,173.96,174.25,173.79,173.98,7465.0,153.429,153.6847,153.279,153.4466,7465.0
2018-11-05 15:10:00,173.97,174.31,173.86,173.96,7170.0,153.4378,153.7377,153.3408,153.429,7170.0
2018-11-05 15:20:00,173.94,173.98,173.46,173.89,7617.0,153.4113,153.4466,152.988,153.3672,7617.0
2018-11-05 15:30:00,173.88,173.9,173.43,173.54,11290.0,153.3584,153.376,152.9615,153.0585,11290.0
2018-11-05 15:40:00,173.6,173.66,173.31,173.41,10276.0,153.1114,153.1644,152.8557,152.9439,10276.0
2018-11-05 15:50:00,173.39,173.57,173.03,173.04,60678.0,152.9262,153.085,152.6087,152.6175,60678.0
2018-11-06 09:30:00,172.13,174.22,171.95,174.22,16098.0,151.8149,153.6583,151.6562,153.6583,16098.0
2018-11-06 09:40:00,174.05,174.23,173.37,173.88,30659.0,153.5083,153.6671,152.9086,153.3584,30659.0
2018-11-06 09:50:00,173.96,174.24,173.96,174.06,14657.0,153.429,153.6759,153.429,153.5172,14657.0
2018-11-06 10:00:00,174.06,174.16,173.57,173.6,19976.0,153.5172,153.6054,153.085,153.1114,19976.0
2018-11-06 10:10:00,173.62,174.19,173.61,174.13,15512.0,153.1291,153.6318,153.1203,153.5789,15512.0
2018-11-06 10:20:00,174.12,174.73,174.07,174.69,18617.0,153.5701,154.1081,153.526,154.0728,18617.0
2018-11-06 10:30:00,174.68,175.3,174.6,175.01,16225.0,154.064,154.6108,153.9934,154.355,16225.0
2018-11-06 10:40:00,174.94,175.7,174.87,175.7,12614.0,154.2933,154.9636,154.2316,154.9636,12614.0
2018-11-06 10:50:00,175.76,175.85,175.42,175.68,18856.0,155.0165,155.0959,154.7166,154.946,18856.0
2018-11-06 11:00:00,175.68,175.73,174.95,175.25,19477.0,154.946,154.9901,154.3021,154.5667,19477.0
2018-11-06 11:10:00,175.17,175.83,175.0,175.68,16407.0,154.4962,155.0783,154.3462,154.946,16407.0
2018-11-06 11:20:00,175.64,175.96,175.45,175.77,17611.0,154.9107,155.1929,154.7431,155.0253,17611.0
2018-11-06 11:30:00,175.69,175.71,175.16,175.66,12717.0,154.9548,154.9724,154.4873,154.9283,12717.0
2018-11-06 11:40:00,175.63,175.84,175.56,175.65,13301.0,154.9019,155.0871,154.8401,154.9195,13301.0
2018-11-06 11:50:00,175.62,176.19,175.62,176.08,18083.0,154.893,155.3958,154.893,155.2988,18083.0
2018-11-06 12:00:00,176.11,176.36,176.02,176.18,12275.0,155.3252,155.5457,155.2458,155.3869,12275.0
2018-11-06 12:10:00,176.2,176.22,175.63,175.82,10396.0,155.4046,155.4222,154.9019,155.0694,10396.0
2018-11-06 12:20:00,175.86,175.99,175.74,175.76,11241.0,155.1047,155.2194,154.9989,155.0165,11241.0
2018-11-06 12:30:00,175.77,176.24,175.74,176.13,10446.0,155.0253,155.4399,154.9989,155.3429,10446.0
2018-11-06 12:40:00,176.14,176.36,176.11,176.34,13518.0,155.3517,155.5457,155.3252,155.5281,13518.0
2018-11-06 12:50:00,176.4,176.65,176.15,176.65,21485.0,155.581,155.8015,155.3605,155.8015,21485.0
2018-11-06 13:00:00,176.67,176.89,176.54,176.61,15189.0,155.8191,156.0132,155.7045,155.7662,15189.0
2018-11-06 13:10:00,176.67,177.04,176.57,177.02,14986.0,155.8191,156.1455,155.7309,156.1278,14986.0
2018-11-06 13:20:00,176.96,176.98,176.54,176.54,14110.0,156.0749,156.0925,155.7045,155.7045,14110.0
2018-11-06 13:30:00,176.53,176.82,176.33,176.79,16187.0,155.6956,155.9514,155.5192,155.925,16187.0
2018-11-06 13:40:00,176.84,176.84,176.56,176.84,14184.0,155.9691,155.9691,155.7221,155.9691,14184.0
2018-11-06 13:50:00,176.89,177.62,176.89,177.31,25904.0,156.0132,156.657,156.0132,156.3836,25904.0
2018-11-06 14:00:00,177.3,177.33,176.76,176.76,19547.0,156.3748,156.4012,155.8985,155.8985,19547.0
2018-11-06 14:10:00,176.76,176.76,176.26,176.39,11296.0,155.8985,155.8985,155.4575,155.5722,11296.0
2018-11-06 14:20:00,176.39,176.39,175.44,175.55,27220.0,155.5722,155.5722,154.7343,154.8313,27220.0
2018-11-06 14:30:00,175.55,176.26,175.5,176.2,11303.0,154.8313,155.4575,154.7872,155.4046,11303.0
2018-11-06 14:40:00,176.25,176.63,176.25,176.59,14857.0,155.4487,155.7838,155.4487,155.7486,14857.0
2018-11-06 14:50:00,176.59,176.82,176.4,176.43,17550.0,155.7486,155.9514,155.581,155.6074,17550.0
2018-11-06 15:00:00,176.39,176.59,176.18,176.59,19585.0,155.5722,155.7486,155.3869,155.7486,19585.0
2018-11-06 15:10:00,176.61,177.0,176.52,176.92,18052.0,155.7662,156.1102,155.6868,156.0396,18052.0
2018-11-06 15:20:00,176.86,177.01,176.71,176.94,25787.0,155.9867,156.119,155.8544,156.0573,25787.0
2018-11-06 15:30:00,176.97,176.99,176.67,176.71,28630.0,156.0837,156.1014,155.8191,155.8544,28630.0
2018-11-06 15:40:00,176.72,176.73,176.33,176.54,34134.0,155.8632,155.872,155.5192,155.7045,34134.0
2018-11-06 15:50:00,176.54,177.54,176.48,177.09,101275.0,155.7045,156.5864,155.6515,156.1895,101275.0
2018-11-07 09:30:00,174.9,178.95,174.89,178.25,63263.0,154.258,157.83,154.2492,157.2126,63263.0
2018-11-07 09:40:00,177.76,178.94,176.48,176.49,29068.0,156.7805,157.8212,155.6515,155.6604,29068.0
2018-11-07 09:50:00,176.5,176.57,171.88,173.4,90537.0,155.6692,155.7309,151.5944,152.935,90537.0
2018-11-07 10:00:00,173.27,173.43,172.56,173.0,35657.0,152.8204,152.9615,152.1942,152.5823,35657.0
2018-11-07 10:10:00,173.04,175.13,172.78,173.31,48321.0,152.6175,154.4609,152.3882,152.8557,48321.0
2018-11-07 10:20:00,173.31,174.29,172.83,173.98,57579.0,152.8557,153.72,152.4323,153.4466,57579.0
2018-11-07 10:30:00,174.1,174.81,173.47,174.27,28036.0,153.5524,154.1786,152.9968,153.7024,28036.0
2018-11-07 10:40:00,174.23,174.67,173.57,174.25,30808.0,153.6671,154.0552,153.085,153.6847,30808.0
2018-11-07 10:50:00,174.25,174.83,173.96,174.22,32079.0,153.6847,154.1963,153.429,153.6583,32079.0
2018-11-07 11:00:00,174.38,174.56,172.86,174.24,38935.0,153.7994,153.9581,152.4588,153.6759,38935.0
2018-11-07 11:10:00,174.44,174.62,173.85,174.47,20665.0,153.8523,154.0111,153.3319,153.8788,20665.0
2018-11-07 11:20:00,174.45,176.05,174.34,175.64,20728.0,153.8611,155.2723,153.7641,154.9107,20728.0
2018-11-07 11:30:00,175.7,175.9,174.63,175.27,13826.0,154.9636,155.14,154.0199,154.5843,13826.0
2018-11-07 11:40:00,175.25,175.63,175.25,175.63,10325.0,154.5667,154.9019,154.5667,154.9019,10325.0
2018-11-07 11:50:00,175.55,176.28,175.5,176.27,11234.0,154.8313,155.4751,154.7872,155.4663,11234.0
2018-11-07 12:00:00,176.37,176.77,176.2,176.67,13892.0,155.5545,155.9073,155.4046,155.8191,13892.0
2018-11-07 12:10:00,176.52,177.01,176.48,176.95,10146.0,155.6868,156.119,155.6515,156.0661,10146.0
2018-11-07 12:20:00,177.03,177.22,176.94,177.22,6253.0,156.1366,156.3042,156.0573,156.3042,6253.0
2018-11-07 12:30:00,177.24,177.33,176.64,176.86,13470.0,156.3218,156.4012,155.7927,155.9867,13470.0
2018-11-07 12:40:00,176.91,177.43,176.81,177.43,12433.0,156.0308,156.4894,155.9426,156.4894,12433.0
2018-11-07 12:50:00,177.43,177.79,177.31,177.51,16621.0,156.4894,156.8069,156.3836,156.56,16621.0
2018-11-07 13:00:00,177.53,178.22,177.5,178.06,18764.0,156.5776,157.1862,156.5512,157.0451,18764.0
2018-11-07 13:10:00,178.04,178.46,177.98,178.32,9809.0,157.0274,157.3979,156.9745,157.2744,9809.0
2018-11-07 13:20:00,178.26,178.46,178.01,178.25,11728.0,157.2215,157.3979,157.001,157.2126,11728.0
2018-11-07 13:30:00,178.32,178.53,177.96,178.03,16137.0,157.2744,157.4596,156.9569,157.0186,16137.0
2018-11-07 13:40:00,177.89,177.98,177.46,177.58,12994.0,156.8951,156.9745,156.5159,156.6217,12994.0
2018-11-07 13:50:00,177.64,177.91,177.64,177.81,11701.0,156.6746,156.9128,156.6746,156.8246,11701.0
2018-11-07 14:00:00,177.82,178.52,177.77,178.49,12816.0,156.8334,157.4508,156.7893,157.4243,12816.0
2018-11-07 14:10:00,178.57,178.78,177.98,178.12,14372.0,157.4949,157.6801,156.9745,157.098,14372.0
2018-11-07 14:20:00,178.27,178.61,178.11,178.52,15040.0,157.2303,157.5302,157.0892,157.4508,15040.0
2018-11-07 14:30:00,178.56,179.06,178.44,178.9,31259.0,157.4861,157.927,157.3802,157.7859,31259.0
2018-11-07 14:40:00,179.0,179.38,178.71,178.84,32119.0,157.8741,158.2093,157.6184,157.733,32119.0
2018-11-07 14:50:00,178.87,178.94,178.36,178.64,14794.0,157.7595,157.8212,157.3097,157.5566,14794.0
2018-11-07 15:00:00,178.61,179.1,178.51,179.09,21673.0,157.5302,157.9623,157.442,157.9535,21673.0
2018-11-07 15:10:00,179.11,179.5,179.03,179.09,23483.0,157.9711,158.3151,157.9006,157.9535,23483.0
2018-11-07 15:20:00,179.07,179.38,178.99,179.31,30835.0,157.9359,158.2093,157.8653,158.1475,30835.0
2018-11-07 15:30:00,179.3,179.69,178.92,178.95,62909.0,158.1387,158.4827,157.8036,157.83,62909.0
2018-11-07 15:40:00,178.95,178.98,178.42,178.51,33741.0,157.83,157.8565,157.3626,157.442,33741.0
2018-11-07 15:50:00,178.5,179.06,178.46,178.99,70844.0,157.4331,157.927,157.3979,157.8653,70844.0
2018-11-08 09:30:00,176.74,177.67,175.62,176.63,23660.0,156.7584,157.5833,155.765,156.6609,23660.0
2018-11-08 09:40:00,176.91,177.81,176.43,176.44,11440.0,156.9092,157.7075,156.4835,156.4923,11440.0
2018-11-08 09:50:00,176.44,176.62,175.97,176.03,7983.0,156.4923,156.652,156.0755,156.1287,7983.0
2018-11-08 10:00:00,176.03,176.11,174.66,174.74,36689.0,156.1287,156.1996,154.9136,154.9845,36689.0
2018-11-08 10:10:00,174.71,175.02,174.29,174.5,30997.0,154.9579,155.2329,154.5854,154.7717,30997.0
2018-11-08 10:20:00,174.42,175.0,174.28,174.28,31432.0,154.7007,155.2151,154.5765,154.5765,31432.0
2018-11-08 10:30:00,174.34,175.21,173.85,175.11,34061.0,154.6298,155.4014,154.1952,155.3127,34061.0
2018-11-08 10:40:00,174.98,175.09,174.0,174.09,17382.0,155.1974,155.295,154.3282,154.408,17382.0
2018-11-08 10:50:00,174.06,174.49,173.52,173.62,32407.0,154.3814,154.7628,153.9025,153.9912,32407.0
2018-11-08 11:00:00,173.72,173.8,173.3,173.32,24682.0,154.0799,154.1508,153.7073,153.7251,24682.0
2018-11-08 11:10:00,173.28,173.41,172.97,173.26,32545.0,153.6896,153.8049,153.4146,153.6719,32545.0
2018-11-08 11:20:00,173.25,173.26,172.64,172.99,24672.0,153.663,153.6719,153.122,153.4324,24672.0
2018-11-08 11:30:00,172.94,173.27,172.8,172.98,42045.0,153.388,153.6807,153.2639,153.4235,42045.0
2018-11-08 11:40:00,173.05,173.77,173.05,173.35,12087.0,153.4856,154.1242,153.4856,153.7517,12087.0
2018-11-08 11:50:00,173.2,173.52,173.15,173.29,10708.0,153.6186,153.9025,153.5743,153.6985,10708.0
2018-11-08 12:00:00,173.25,173.25,172.78,172.93,45934.0,153.663,153.663,153.2461,153.3792,45934.0
2018-11-08 12:10:00,172.98,173.1,172.7,172.87,22690.0,153.4235,153.5299,153.1752,153.326,22690.0
2018-11-08 12:20:00,172.95,173.11,172.85,172.96,13376.0,153.3969,153.5388,153.3082,153.4058,13376.0
2018-11-08 12:30:00,172.95,173.34,172.92,173.22,23055.0,153.3969,153.7428,153.3703,153.6364,23055.0
2018-11-08 12:40:00,173.34,173.34,172.88,172.92,19867.0,153.7428,153.7428,153.3348,153.3703,19867.0
2018-11-08 12:50:00,172.86,173.07,172.74,172.88,25154.0,153.3171,153.5033,153.2106,153.3348,25154.0
2018-11-08 13:00:00,172.88,173.03,172.79,172.79,12034.0,153.3348,153.4679,153.255,153.255,12034.0
2018-11-08 13:10:00,172.86,173.0,172.85,172.93,13259.0,153.3171,153.4413,153.3082,153.3792,13259.0
2018-11-08 13:20:00,172.95,172.95,172.37,172.72,27178.0,153.3969,153.3969,152.8825,153.1929,27178.0
2018-11-08 13:30:00,172.65,172.88,172.39,172.53,33498.0,153.1308,153.3348,152.9002,153.0244,33498.0
2018-11-08 13:40:00,172.55,172.55,172.21,172.45,8536.0,153.0421,153.0421,152.7406,152.9534,8536.0
2018-11-08 13:50:00,172.48,172.8,172.35,172.41,32462.0,152.98,153.2639,152.8647,152.918,32462.0
2018-11-08 14:00:00,172.45,172.61,172.14,172.47,25507.0,152.9534,153.0953,152.6785,152.9712,25507.0
2018-11-08 14:10:00,172.45,172.45,172.08,172.21,12949.0,152.9534,152.9534,152.6253,152.7406,12949.0
2018-11-08 14:20:00,172.27,172.6,172.26,172.54,42524.0,152.7938,153.0865,152.7849,153.0333,42524.0
2018-11-08 14:30:00,172.48,172.58,172.08,172.09,15891.0,152.98,153.0687,152.6253,152.6341,15891.0
2018-11-08 14:40:00,172.02,172.09,171.75,171.84,32953.0,152.572,152.6341,152.3326,152.4124,32953.0
2018-11-08 14:50:00,171.84,172.18,171.7,172.06,20821.0,152.4124,152.714,152.2882,152.6075,20821.0
2018-11-08 15:00:00,172.11,172.11,171.75,172.07,17629.0,152.6519,152.6519,152.3326,152.6164,17629.0
2018-11-08 15:10:00,172.07,172.5,171.85,172.45,33698.0,152.6164,152.9978,152.4213,152.9534,33698.0
2018-11-08 15:20:00,172.47,172.5,172.02,172.06,17398.0,152.9712,152.9978,152.572,152.6075,17398.0
2018-11-08 15:30:00,172.01,172.21,171.7,171.84,25458.0,152.5632,152.7406,152.2882,152.4124,25458.0
2018-11-08 15:40:00,171.84,172.07,171.65,171.89,54624.0,152.4124,152.6164,152.2439,152.4567,54624.0
2018-11-08 15:50:00,171.89,172.33,171.73,172.3,92976.0,152.4567,152.847,152.3148,152.8204,92976.0
2018-11-09 09:30:00,170.69,171.72,170.65,171.03,33151.0,151.3924,152.306,151.3569,151.694,33151.0
2018-11-09 09:40:00,170.96,170.96,170.03,170.08,10394.0,151.6319,151.6319,150.807,150.8514,10394.0
2018-11-09 09:50:00,169.91,169.91,169.24,169.6,20944.0,150.7006,150.7006,150.1063,150.4256,20944.0
2018-11-09 10:00:00,169.55,170.06,169.33,169.33,21020.0,150.3813,150.8336,150.1862,150.1862,21020.0
2018-11-09 10:10:00,169.04,169.31,168.62,168.91,28990.0,149.929,150.1684,149.5564,149.8137,28990.0
2018-11-09 10:20:00,169.02,169.15,168.46,169.11,25645.0,149.9112,150.0265,149.4145,149.991,25645.0
2018-11-09 10:30:00,169.14,169.62,168.91,169.59,17106.0,150.0177,150.4434,149.8137,150.4168,17106.0
2018-11-09 10:40:00,169.56,169.56,168.78,168.94,15358.0,150.3902,150.3902,149.6984,149.8403,15358.0
2018-11-09 10:50:00,168.95,168.95,168.11,168.24,28506.0,149.8491,149.8491,149.1041,149.2194,28506.0
2018-11-09 11:00:00,168.19,168.43,167.57,167.59,18241.0,149.1751,149.3879,148.6251,148.6429,18241.0
2018-11-09 11:10:00,167.58,167.9,167.13,167.4,18307.0,148.634,148.9178,148.2349,148.4744,18307.0
2018-11-09 11:20:00,167.47,168.51,167.47,168.28,10839.0,148.5365,149.4589,148.5365,149.2549,10839.0
2018-11-09 11:30:00,168.2,168.76,168.13,168.76,9685.0,149.1839,149.6806,149.1218,149.6806,9685.0
2018-11-09 11:40:00,168.8,168.8,168.1,168.11,12476.0,149.7161,149.7161,149.0952,149.1041,12476.0
2018-11-09 11:50:00,168.17,168.36,167.95,168.04,11614.0,149.1573,149.3258,148.9622,149.042,11614.0
2018-11-09 12:00:00,168.04,168.3,167.92,168.3,8888.0,149.042,149.2726,148.9356,149.2726,8888.0
2018-11-09 12:10:00,168.23,168.38,167.81,167.95,12842.0,149.2105,149.3436,148.838,148.9622,12842.0
2018-11-09 12:20:00,167.97,168.31,167.84,168.14,14165.0,148.9799,149.2815,148.8646,149.1307,14165.0
2018-11-09 12:30:00,168.1,168.75,168.04,168.75,7771.0,149.0952,149.6717,149.042,149.6717,7771.0
2018-11-09 12:40:00,168.77,168.98,168.75,168.97,8274.0,149.6895,149.8757,149.6717,149.8669,8274.0
2018-11-09 12:50:00,168.9,168.98,168.68,168.87,8590.0,149.8048,149.8757,149.6097,149.7782,8590.0
2018-11-09 13:00:00,168.78,169.06,168.62,169.06,8857.0,149.6984,149.9467,149.5564,149.9467,8857.0
2018-11-09 13:10:00,168.99,169.03,168.6,168.65,3500.0,149.8846,149.9201,149.5387,149.583,3500.0
2018-11-09 13:20:00,168.61,168.67,168.56,168.66,3216.0,149.5476,149.6008,149.5032,149.5919,3216.0
2018-11-09 13:30:00,168.68,168.73,168.46,168.66,5590.0,149.6097,149.654,149.4145,149.5919,5590.0
2018-11-09 13:40:00,168.64,168.81,168.26,168.37,20581.0,149.5742,149.725,149.2371,149.3347,20581.0
2018-11-09 13:50:00,168.36,168.57,168.36,168.43,10818.0,149.3258,149.5121,149.3258,149.3879,10818.0
2018-11-09 14:00:00,168.43,168.79,168.42,168.56,16375.0,149.3879,149.7072,149.3791,149.5032,16375.0
2018-11-09 14:10:00,168.49,168.54,168.31,168.31,12614.0,149.4411,149.4855,149.2815,149.2815,12614.0
2018-11-09 14:20:00,168.3,168.66,168.15,168.58,8950.0,149.2726,149.5919,149.1396,149.521,8950.0
2018-11-09 14:30:00,168.59,169.22,168.59,169.16,13535.0,149.5298,150.0886,149.5298,150.0354,13535.0
2018-11-09 14:40:00,169.22,169.41,169.02,169.08,11028.0,150.0886,150.2571,149.9112,149.9644,11028.0
2018-11-09 14:50:00,169.1,169.53,169.07,169.27,21625.0,149.9822,150.3636,149.9556,150.133,21625.0
2018-11-09 15:00:00,169.22,169.32,169.02,169.2,13000.0,150.0886,150.1773,149.9112,150.0709,13000.0
2018-11-09 15:10:00,169.21,169.32,168.98,169.32,28474.0,150.0797,150.1773,149.8757,150.1773,28474.0
2018-11-09 15:20:00,169.39,170.02,169.31,169.77,11148.0,150.2394,150.7982,150.1684,150.5764,11148.0
2018-11-09 15:30:00,169.81,170.03,169.66,169.86,18636.0,150.6119,150.807,150.4789,150.6563,18636.0
2018-11-09 15:40:00,169.83,170.16,169.58,169.65,27608.0,150.6296,150.9223,150.4079,150.47,27608.0
2018-11-09 15:50:00,169.65,170.14,169.18,169.28,131985.0,150.47,150.9046,150.0531,150.1418,131985.0
2018-11-12 09:30:00,169.55,169.56,167.31,168.85,13246.0,150.3813,150.3902,148.3945,149.7604,13246.0
2018-11-12 09:40:00,168.55,168.64,167.97,167.97,5075.0,149.4944,149.5742,148.9799,148.9799,5075.0
2018-11-12 09:50:00,167.91,167.91,166.79,166.79,31308.0,148.9267,148.9267,147.9333,147.9333,31308.0
2018-11-12 10:00:00,166.89,167.69,166.38,167.69,31061.0,148.022,148.7316,147.5697,148.7316,31061.0
2018-11-12 10:10:00,167.7,168.08,167.3,167.47,15330.0,148.7405,149.0775,148.3857,148.5365,15330.0
2018-11-12 10:20:00,167.4,167.6,166.71,166.88,34119.0,148.4744,148.6518,147.8624,148.0132,34119.0
2018-11-12 10:30:00,166.87,167.08,166.25,166.58,13658.0,148.0043,148.1905,147.4544,147.7471,13658.0
2018-11-12 10:40:00,166.58,166.79,166.35,166.69,14001.0,147.7471,147.9333,147.5431,147.8446,14001.0
2018-11-12 10:50:00,166.6,166.78,166.07,166.07,26359.0,147.7648,147.9245,147.2947,147.2947,26359.0
2018-11-12 11:00:00,166.11,166.47,165.6,166.31,56595.0,147.3302,147.6495,146.8779,147.5076,56595.0
2018-11-12 11:10:00,166.23,166.44,165.8,165.82,16100.0,147.4366,147.6229,147.0553,147.073,16100.0
2018-11-12 11:20:00,165.84,166.57,165.74,166.23,13552.0,147.0907,147.7382,147.002,147.4366,13552.0
2018-11-12 11:30:00,166.21,166.76,166.13,166.44,16056.0,147.4189,147.9067,147.348,147.6229,16056.0
2018-11-12 11:40:00,166.41,166.73,166.4,166.63,10525.0,147.5963,147.8801,147.5874,147.7914,10525.0
2018-11-12 11:50:00,166.48,167.03,166.11,166.95,6471.0,147.6584,148.1462,147.3302,148.0752,6471.0
2018-11-12 12:00:00,166.96,167.55,166.74,167.44,11238.0,148.0841,148.6074,147.889,148.5098,11238.0
2018-11-12 12:10:00,167.44,167.53,167.2,167.41,10136.0,148.5098,148.5897,148.297,148.4832,10136.0
2018-11-12 12:20:00,167.34,167.54,167.23,167.48,6931.0,148.4212,148.5985,148.3236,148.5453,6931.0
2018-11-12 12:30:00,167.32,167.6,167.19,167.48,13413.0,148.4034,148.6518,148.2881,148.5453,13413.0
2018-11-12 12:40:00,167.48,167.79,167.45,167.79,6049.0,148.5453,148.8203,148.5187,148.8203,6049.0
2018-11-12 12:50:00,167.78,167.86,167.48,167.56,10075.0,148.8114,148.8824,148.5453,148.6163,10075.0
2018-11-12 13:00:00,167.57,167.65,167.01,167.1,20486.0,148.6251,148.6961,148.1285,148.2083,20486.0
2018-11-12 13:10:00,167.02,167.02,166.44,166.44,18389.0,148.1373,148.1373,147.6229,147.6229,18389.0
2018-11-12 13:20:00,166.55,166.98,166.5,166.83,10808.0,147.7205,148.1019,147.6761,147.9688,10808.0
2018-11-12 13:30:00,166.8,166.96,166.66,166.93,8855.0,147.9422,148.0841,147.818,148.0575,8855.0
2018-11-12 13:40:00,166.95,167.19,166.82,167.19,10745.0,148.0752,148.2881,147.9599,148.2881,10745.0
2018-11-12 13:50:00,167.19,167.75,167.19,167.49,11687.0,148.2881,148.7848,148.2881,148.5542,11687.0
2018-11-12 14:00:00,167.47,167.68,167.33,167.58,5659.0,148.5365,148.7227,148.4123,148.634,5659.0
2018-11-12 14:10:00,167.54,168.02,167.49,167.83,7172.0,148.5985,149.0243,148.5542,148.8558,7172.0
2018-11-12 14:20:00,167.74,167.79,167.45,167.49,4457.0,148.7759,148.8203,148.5187,148.5542,4457.0
2018-11-12 14:30:00,167.58,167.68,167.1,167.26,11643.0,148.634,148.7227,148.2083,148.3502,11643.0
2018-11-12 14:40:00,167.27,167.88,167.25,167.62,10563.0,148.3591,148.9001,148.3413,148.6695,10563.0
2018-11-12 14:50:00,167.6,167.6,167.06,167.07,8336.0,148.6518,148.6518,148.1728,148.1817,8336.0
2018-11-12 15:00:00,167.07,167.3,166.93,166.95,11350.0,148.1817,148.3857,148.0575,148.0752,11350.0
2018-11-12 15:10:00,166.94,167.28,166.76,167.27,16446.0,148.0664,148.3679,147.9067,148.3591,16446.0
2018-11-12 15:20:00,167.25,167.51,167.18,167.36,12521.0,148.3413,148.5719,148.2792,148.4389,12521.0
2018-11-12 15:30:00,167.33,167.34,166.66,166.83,29700.0,148.4123,148.4212,147.818,147.9688,29700.0
2018-11-12 15:40:00,166.82,166.93,166.47,166.47,27717.0,147.9599,148.0575,147.6495,147.6495,27717.0
2018-11-12 15:50:00,166.48,166.52,165.63,165.98,52367.0,147.6584,147.6939,146.9045,147.2149,52367.0
2018-11-13 09:30:00,165.86,167.66,165.4,166.95,27930.0,147.1085,148.705,146.7005,148.0752,27930.0
2018-11-13 09:40:00,167.12,167.13,166.27,166.56,21290.0,148.226,148.2349,147.4721,147.7293,21290.0
2018-11-13 09:50:00,166.56,166.87,165.88,166.7,18890.0,147.7293,148.0043,147.1262,147.8535,18890.0
2018-11-13 10:00:00,166.76,167.88,166.55,167.69,22182.0,147.9067,148.9001,147.7205,148.7316,22182.0
2018-11-13 10:10:00,167.8,168.13,167.57,168.13,22850.0,148.8291,149.1218,148.6251,149.1218,22850.0
2018-11-13 10:20:00,168.03,168.03,166.83,166.83,25190.0,149.0331,149.0331,147.9688,147.9688,25190.0
2018-11-13 10:30:00,166.81,167.22,166.55,167.22,17840.0,147.9511,148.3147,147.7205,148.3147,17840.0
2018-11-13 10:40:00,167.15,168.26,167.02,168.04,16200.0,148.2526,149.2371,148.1373,149.042,16200.0
2018-11-13 10:50:00,168.03,168.94,167.93,168.83,12738.0,149.0331,149.8403,148.9444,149.7427,12738.0
2018-11-13 11:00:00,168.68,169.61,168.58,169.07,15753.0,149.6097,150.4345,149.521,149.9556,15753.0
2018-11-13 11:10:00,169.13,170.04,169.07,169.94,12124.0,150.0088,150.8159,149.9556,150.7272,12124.0
2018-11-13 11:20:00,169.79,169.85,169.27,169.61,8950.0,150.5942,150.6474,150.133,150.4345,8950.0
2018-11-13 11:30:00,169.64,169.65,168.68,168.68,7901.0,150.4611,150.47,149.6097,149.6097,7901.0
2018-11-13 11:40:00,168.7,169.2,168.69,169.15,6400.0,149.6274,150.0709,149.6185,150.0265,6400.0
2018-11-13 11:50:00,169.16,169.27,168.77,168.86,6753.0,150.0354,150.133,149.6895,149.7693,6753.0
2018-11-13 12:00:00,168.97,169.23,168.31,168.31,8638.0,149.8669,150.0975,149.2815,149.2815,8638.0
2018-11-13 12:10:00,168.37,168.89,168.26,168.75,12295.0,149.3347,149.7959,149.2371,149.6717,12295.0
2018-11-13 12:20:00,168.79,169.26,168.76,169.02,11480.0,149.7072,150.1241,149.6806,149.9112,11480.0
2018-11-13 12:30:00,168.97,168.97,168.33,168.44,8738.0,149.8669,149.8669,149.2992,149.3968,8738.0
2018-11-13 12:40:00,168.49,168.7,168.12,168.26,11309.0,149.4411,149.6274,149.113,149.2371,11309.0
2018-11-13 12:50:00,168.25,168.28,167.68,167.73,11026.0,149.2283,149.2549,148.7227,148.7671,11026.0
2018-11-13 13:00:00,167.79,167.89,167.22,167.22,8725.0,148.8203,148.909,148.3147,148.3147,8725.0
2018-11-13 13:10:00,167.27,167.35,166.83,166.98,6855.0,148.3591,148.43,147.9688,148.1019,6855.0
2018-11-13 13:20:00,167.01,167.35,166.85,167.29,8609.0,148.1285,148.43,147.9865,148.3768,8609.0
2018-11-13 13:30:00,167.33,167.7,167.17,167.66,5133.0,148.4123,148.7405,148.2704,148.705,5133.0
2018-11-13 13:40:00,167.7,167.82,167.3,167.3,7929.0,148.7405,148.8469,148.3857,148.3857,7929.0
2018-11-13 13:50:00,167.26,167.47,166.97,166.97,7238.0,148.3502,148.5365,148.093,148.093,7238.0
2018-11-13 14:00:00,166.95,167.12,166.51,166.57,22016.0,148.0752,148.226,147.685,147.7382,22016.0
2018-11-13 14:10:00,166.56,166.68,166.04,166.07,27697.0,147.7293,147.8358,147.2681,147.2947,27697.0
2018-11-13 14:20:00,166.13,166.5,165.93,166.5,10183.0,147.348,147.6761,147.1706,147.6761,10183.0
2018-11-13 14:30:00,166.52,166.86,166.29,166.61,8453.0,147.6939,147.9954,147.4899,147.7737,8453.0
2018-11-13 14:40:00,166.56,166.56,165.77,166.02,27500.0,147.7293,147.7293,147.0287,147.2504,27500.0
2018-11-13 14:50:00,165.93,166.1,165.72,165.94,27036.0,147.1706,147.3213,146.9843,147.1794,27036.0
2018-11-13 15:00:00,165.85,166.64,165.85,166.34,12980.0,147.0996,147.8003,147.0996,147.5342,12980.0
2018-11-13 15:10:00,166.37,166.37,165.74,165.95,14435.0,147.5608,147.5608,147.002,147.1883,14435.0
2018-11-13 15:20:00,165.97,166.72,165.9,166.53,23161.0,147.206,147.8712,147.144,147.7027,23161.0
2018-11-13 15:30:00,166.49,167.04,166.15,166.81,31709.0,147.6672,148.1551,147.3657,147.9511,31709.0
2018-11-13 15:40:00,166.79,167.06,166.7,167.01,23954.0,147.9333,148.1728,147.8535,148.1285,23954.0
2018-11-13 15:50:00,167.05,167.32,166.91,166.94,65730.0,148.1639,148.4034,148.0398,148.0664,65730.0
2018-11-14 09:30:00,167.94,168.83,167.94,168.59,19818.0,148.9533,149.7427,148.9533,149.5298,19818.0
2018-11-14 09:40:00,168.61,170.1,168.59,170.1,4108.0,149.5476,150.8691,149.5298,150.8691,4108.0
2018-11-14 09:50:00,170.14,170.25,169.39,170.18,9685.0,150.9046,151.0022,150.2394,150.9401,9685.0
2018-11-14 10:00:00,169.98,170.11,169.8,169.91,8592.0,150.7627,150.878,150.603,150.7006,8592.0
2018-11-14 10:10:00,169.76,169.89,169.08,169.61,10327.0,150.5676,150.6829,149.9644,150.4345,10327.0
2018-11-14 10:20:00,169.73,170.11,169.54,169.88,9594.0,150.5409,150.878,150.3724,150.674,9594.0
2018-11-14 10:30:00,169.75,169.94,169.3,169.66,7801.0,150.5587,150.7272,150.1596,150.4789,7801.0
2018-11-14 10:40:00,169.63,169.68,169.14,169.18,9002.0,150.4523,150.4966,150.0177,150.0531,9002.0
2018-11-14 10:50:00,169.13,169.32,168.71,169.18,7767.0,150.0088,150.1773,149.6363,150.0531,7767.0
2018-11-14 11:00:00,169.15,169.15,168.55,168.68,6989.0,150.0265,150.0265,149.4944,149.6097,6989.0
2018-11-14 11:10:00,168.73,169.09,168.65,168.9,6595.0,149.654,149.9733,149.583,149.8048,6595.0
2018-11-14 11:20:00,168.99,169.12,168.68,168.84,7102.0,149.8846,149.9999,149.6097,149.7516,7102.0
2018-11-14 11:30:00,168.8,168.99,168.51,168.52,14923.0,149.7161,149.8846,149.4589,149.4677,14923.0
2018-11-14 11:40:00,168.64,168.64,168.22,168.49,9585.0,149.5742,149.5742,149.2017,149.4411,9585.0
2018-11-14 11:50:00,168.34,169.21,168.24,169.07,10109.0,149.3081,150.0797,149.2194,149.9556,10109.0
2018-11-14 12:00:00,169.16,169.17,168.58,168.58,4416.0,150.0354,150.0443,149.521,149.521,4416.0
2018-11-14 12:10:00,168.43,168.6,168.13,168.6,6954.0,149.3879,149.5387,149.1218,149.5387,6954.0
2018-11-14 12:20:00,168.63,168.96,168.61,168.81,7571.0,149.5653,149.858,149.5476,149.725,7571.0
2018-11-14 12:30:00,168.62,168.7,167.51,167.84,5067.0,149.5564,149.6274,148.5719,148.8646,5067.0
2018-11-14 12:40:00,167.84,168.09,167.69,167.79,20416.0,148.8646,149.0864,148.7316,148.8203,20416.0
2018-11-14 12:50:00,167.77,168.29,167.69,167.92,5454.0,148.8025,149.2637,148.7316,148.9356,5454.0
2018-11-14 13:00:00,167.84,168.15,167.84,168.06,4663.0,148.8646,149.1396,148.8646,149.0598,4663.0
2018-11-14 13:10:00,167.99,168.19,167.58,168.14,7187.0,148.9977,149.1751,148.634,149.1307,7187.0
2018-11-14 13:20:00,168.0,168.17,167.51,167.64,7259.0,149.0065,149.1573,148.5719,148.6872,7259.0
2018-11-14 13:30:00,167.61,167.65,167.31,167.35,4606.0,148.6606,148.6961,148.3945,148.43,4606.0
2018-11-14 13:40:00,167.22,167.28,166.73,166.75,20236.0,148.3147,148.3679,147.8801,147.8979,20236.0
2018-11-14 13:50:00,166.64,166.95,166.55,166.88,7907.0,147.8003,148.0752,147.7205,148.0132,7907.0
2018-11-14 14:00:00,166.89,166.89,165.92,166.34,8150.0,148.022,148.022,147.1617,147.5342,8150.0
2018-11-14 14:10:00,166.31,167.57,166.28,167.3,10502.0,147.5076,148.6251,147.481,148.3857,10502.0
2018-11-14 14:20:00,167.3,167.63,166.99,167.09,6100.0,148.3857,148.6784,148.1107,148.1994,6100.0
2018-11-14 14:30:00,167.02,167.4,166.86,167.02,5456.0,148.1373,148.4744,147.9954,148.1373,5456.0
2018-11-14 14:40:00,167.1,167.32,166.78,167.19,7825.0,148.2083,148.4034,147.9245,148.2881,7825.0
2018-11-14 14:50:00,167.28,167.98,167.08,167.87,5748.0,148.3679,148.9888,148.1905,148.8912,5748.0
2018-11-14 15:00:00,167.9,168.34,167.68,168.17,9453.0,148.9178,149.3081,148.7227,149.1573,9453.0
2018-11-14 15:10:00,168.25,168.34,167.97,168.16,9334.0,149.2283,149.3081,148.9799,149.1484,9334.0
2018-11-14 15:20:00,168.13,168.13,167.68,168.07,13903.0,149.1218,149.1218,148.7227,149.0686,13903.0
2018-11-14 15:30:00,168.0,168.15,167.53,167.62,13862.0,149.0065,149.1396,148.5897,148.6695,13862.0
2018-11-14 15:40:00,167.59,167.73,167.44,167.58,20411.0,148.6429,148.7671,148.5098,148.634,20411.0
2018-11-14 15:50:00,167.55,167.58,166.73,167.24,94949.0,148.6074,148.634,147.8801,148.3325,94949.0
2018-11-15 09:30:00,166.5,167.1,165.37,166.99,24875.0,147.6761,148.2083,146.6739,148.1107,24875.0
2018-11-15 09:40:00,167.09,167.99,166.91,167.62,11597.0,148.1994,148.9977,148.0398,148.6695,11597.0
2018-11-15 09:50:00,167.45,167.84,166.95,167.42,6271.0,148.5187,148.8646,148.0752,148.4921,6271.0
2018-11-15 10:00:00,167.3,167.94,167.21,167.29,9578.0,148.3857,148.9533,148.3058,148.3768,9578.0
2018-11-15 10:10:00,167.45,168.32,167.19,167.9,15885.0,148.5187,149.2904,148.2881,148.9178,15885.0
2018-11-15 10:20:00,167.9,168.22,167.5,168.22,6800.0,148.9178,149.2017,148.5631,149.2017,6800.0
2018-11-15 10:30:00,168.03,168.03,166.74,167.39,11256.0,149.0331,149.0331,147.889,148.4655,11256.0
2018-11-15 10:40:00,167.42,168.02,167.24,167.82,7980.0,148.4921,149.0243,148.3325,148.8469,7980.0
2018-11-15 10:50:00,167.71,168.14,167.55,167.8,6777.0,148.7493,149.1307,148.6074,148.8291,6777.0
2018-11-15 11:00:00,167.62,168.35,167.47,168.34,9299.0,148.6695,149.317,148.5365,149.3081,9299.0
2018-11-15 11:10:00,168.34,168.93,168.28,168.87,18201.0,149.3081,149.8314,149.2549,149.7782,18201.0
2018-11-15 11:20:00,169.01,169.51,168.88,169.24,13228.0,149.9023,150.3458,149.787,150.1063,13228.0
2018-11-15 11:30:00,169.21,169.73,169.14,169.42,16760.0,150.0797,150.5409,150.0177,150.266,16760.0
2018-11-15 11:40:00,169.34,169.69,169.15,169.44,11044.0,150.195,150.5055,150.0265,150.2837,11044.0
2018-11-15 11:50:00,169.37,169.81,169.31,169.58,18859.0,150.2216,150.6119,150.1684,150.4079,18859.0
2018-11-15 12:00:00,169.7,170.03,169.27,169.57,20440.0,150.5143,150.807,150.133,150.399,20440.0
2018-11-15 12:10:00,169.55,170.04,169.33,169.67,15781.0,150.3813,150.8159,150.1862,150.4877,15781.0
2018-11-15 12:20:00,169.58,169.77,169.45,169.73,9071.0,150.4079,150.5764,150.2926,150.5409,9071.0
2018-11-15 12:30:00,169.65,170.02,169.47,170.02,6700.0,150.47,150.7982,150.3103,150.7982,6700.0
2018-11-15 12:40:00,170.02,170.02,169.28,169.4,6300.0,150.7982,150.7982,150.1418,150.2483,6300.0
2018-11-15 12:50:00,169.35,169.43,168.9,168.99,9864.0,150.2039,150.2749,149.8048,149.8846,9864.0
2018-11-15 13:00:00,169.11,169.14,168.47,168.65,9452.0,149.991,150.0177,149.4234,149.583,9452.0
2018-11-15 13:10:00,168.6,169.75,168.6,169.71,12611.0,149.5387,150.5587,149.5387,150.5232,12611.0
2018-11-15 13:20:00,169.7,171.34,169.65,171.27,35274.0,150.5143,151.9689,150.47,151.9068,35274.0
2018-11-15 13:30:00,171.48,171.76,171.25,171.6,20493.0,152.0931,152.3414,151.8891,152.1995,20493.0
2018-11-15 13:40:00,171.62,171.94,171.01,171.01,11023.0,152.2173,152.5011,151.6762,151.6762,11023.0
2018-11-15 13:50:00,171.17,171.92,171.08,171.88,9850.0,151.8181,152.4834,151.7383,152.4479,9850.0
2018-11-15 14:00:00,171.97,172.02,171.7,171.87,8813.0,152.5277,152.572,152.2882,152.439,8813.0
2018-11-15 14:10:00,171.95,172.13,171.52,171.58,12597.0,152.51,152.6696,152.1286,152.1818,12597.0
2018-11-15 14:20:00,171.56,172.53,171.38,172.42,16363.0,152.1641,153.0244,152.0044,152.9268,16363.0
2018-11-15 14:30:00,172.55,172.89,172.01,172.02,15905.0,153.0421,153.3437,152.5632,152.572,15905.0
2018-11-15 14:40:00,172.02,172.57,171.86,172.39,13740.0,152.572,153.0599,152.4301,152.9002,13740.0
2018-11-15 14:50:00,172.35,172.44,171.91,172.17,15162.0,152.8647,152.9446,152.4745,152.7051,15162.0
2018-11-15 15:00:00,172.18,172.18,170.95,171.78,27737.0,152.714,152.714,151.623,152.3592,27737.0
2018-11-15 15:10:00,171.92,172.69,171.86,171.86,26206.0,152.4834,153.1663,152.4301,152.4301,26206.0
2018-11-15 15:20:00,171.78,172.05,171.46,171.66,26286.0,152.3592,152.5987,152.0754,152.2527,26286.0
2018-11-15 15:30:00,171.63,172.42,171.62,172.33,33736.0,152.2261,152.9268,152.2173,152.847,33736.0
2018-11-15 15:40:00,172.33,172.46,172.0,172.19,42378.0,152.847,152.9623,152.5543,152.7228,42378.0
2018-11-15 15:50:00,172.17,172.75,172.16,172.75,66514.0,152.7051,153.2195,152.6962,153.2195,66514.0
2018-11-16 09:30:00,171.82,172.27,171.36,171.42,44249.0,152.3947,152.7938,151.9867,152.0399,44249.0
2018-11-16 09:40:00,171.47,173.34,171.28,173.34,7065.0,152.0842,153.7428,151.9157,153.7428,7065.0
2018-11-16 09:50:00,173.38,173.91,172.47,172.6,21668.0,153.7783,154.2484,152.9712,153.0865,21668.0
2018-11-16 10:00:00,172.6,172.7,171.7,171.85,5924.0,153.0865,153.1752,152.2882,152.4213,5924.0
2018-11-16 10:10:00,171.73,172.36,171.67,171.67,6851.0,152.3148,152.8736,152.2616,152.2616,6851.0
2018-11-16 10:20:00,171.72,172.18,171.7,171.92,12366.0,152.306,152.714,152.2882,152.4834,12366.0
2018-11-16 10:30:00,172.0,172.82,172.0,172.66,11200.0,152.5543,153.2816,152.5543,153.1397,11200.0
2018-11-16 10:40:00,172.65,172.74,172.18,172.35,16416.0,153.1308,153.2106,152.714,152.8647,16416.0
2018-11-16 10:50:00,172.24,172.25,171.66,171.66,5547.0,152.7672,152.776,152.2527,152.2527,5547.0
2018-11-16 11:00:00,171.67,171.72,171.42,171.49,6210.0,152.2616,152.306,152.0399,152.102,6210.0
2018-11-16 11:10:00,171.5,171.67,171.33,171.51,17914.0,152.1108,152.2616,151.9601,152.1197,17914.0
2018-11-16 11:20:00,171.34,171.64,171.18,171.38,4735.0,151.9689,152.235,151.827,152.0044,4735.0
2018-11-16 11:30:00,171.41,171.53,170.97,171.23,4640.0,152.031,152.1374,151.6408,151.8714,4640.0
2018-11-16 11:40:00,171.19,171.34,170.94,171.14,5560.0,151.8359,151.9689,151.6141,151.7915,5560.0
2018-11-16 11:50:00,171.07,171.65,171.06,171.4,8423.0,151.7295,152.2439,151.7206,152.0221,8423.0
2018-11-16 12:00:00,171.51,171.8,171.21,171.8,19939.0,152.1197,152.3769,151.8536,152.3769,19939.0
2018-11-16 12:10:00,171.78,171.78,171.42,171.61,6300.0,152.3592,152.3592,152.0399,152.2084,6300.0
2018-11-16 12:20:00,171.54,172.16,171.54,171.89,19127.0,152.1463,152.6962,152.1463,152.4567,19127.0
2018-11-16 12:30:00,171.97,173.92,171.86,173.49,18742.0,152.5277,154.2572,152.4301,153.8759,18742.0
2018-11-16 12:40:00,173.63,174.23,173.58,173.88,12724.0,154.0,154.5322,153.9557,154.2218,12724.0
2018-11-16 12:50:00,173.83,173.86,173.24,173.45,6047.0,154.1774,154.204,153.6541,153.8404,6047.0
2018-11-16 13:00:00,173.52,173.52,172.21,172.51,15585.0,153.9025,153.9025,152.7406,153.0067,15585.0
2018-11-16 13:10:00,172.33,172.81,172.09,172.21,6608.0,152.847,153.2727,152.6341,152.7406,6608.0
2018-11-16 13:20:00,172.22,172.22,171.85,172.05,4312.0,152.7494,152.7494,152.4213,152.5987,4312.0
2018-11-16 13:30:00,171.86,171.92,171.44,171.58,11961.0,152.4301,152.4834,152.0576,152.1818,11961.0
2018-11-16 13:40:00,171.64,172.01,170.86,171.3,17095.0,152.235,152.5632,151.5432,151.9334,17095.0
2018-11-16 13:50:00,171.33,171.41,171.06,171.3,7284.0,151.9601,152.031,151.7206,151.9334,7284.0
2018-11-16 14:00:00,171.37,172.13,171.36,171.95,12746.0,151.9955,152.6696,151.9867,152.51,12746.0
2018-11-16 14:10:00,172.08,172.21,171.43,171.98,13195.0,152.6253,152.7406,152.0488,152.5366,13195.0
2018-11-16 14:20:00,171.87,172.23,171.45,172.19,19888.0,152.439,152.7583,152.0665,152.7228,19888.0
2018-11-16 14:30:00,172.26,172.5,172.15,172.17,6579.0,152.7849,152.9978,152.6874,152.7051,6579.0
2018-11-16 14:40:00,172.13,172.33,171.93,172.33,7339.0,152.6696,152.847,152.4922,152.847,7339.0
2018-11-16 14:50:00,172.33,172.44,172.03,172.27,9540.0,152.847,152.9446,152.5809,152.7938,9540.0
2018-11-16 15:00:00,172.32,172.39,171.97,172.19,13687.0,152.8381,152.9002,152.5277,152.7228,13687.0
2018-11-16 15:10:00,172.22,172.62,172.07,172.48,10273.0,152.7494,153.1042,152.6164,152.98,10273.0
2018-11-16 15:20:00,172.52,172.57,172.28,172.32,12447.0,153.0155,153.0599,152.8027,152.8381,12447.0
2018-11-16 15:30:00,172.28,172.33,171.89,172.26,19438.0,152.8027,152.847,152.4567,152.7849,19438.0
2018-11-16 15:40:00,172.29,172.33,171.81,171.87,31018.0,152.8115,152.847,152.3858,152.439,31018.0
2018-11-16 15:50:00,171.9,172.01,171.47,171.63,72879.0,152.4656,152.5632,152.0842,152.2261,72879.0
2018-11-19 09:30:00,170.5,170.75,168.96,170.37,24284.0,151.2239,151.4456,149.858,151.1086,24284.0
2018-11-19 09:40:00,170.22,170.33,169.78,169.96,9021.0,150.9755,151.0731,150.5853,150.7449,9021.0
2018-11-19 09:50:00,169.79,170.38,169.19,170.36,24214.0,150.5942,151.1175,150.062,151.0997,24214.0
2018-11-19 10:00:00,170.33,170.4,169.42,169.6,6895.0,151.0731,151.1352,150.266,150.4256,6895.0
2018-11-19 10:10:00,169.78,170.44,169.76,170.13,6855.0,150.5853,151.1707,150.5676,150.8957,6855.0
2018-11-19 10:20:00,169.99,169.99,169.1,169.61,5000.0,150.7716,150.7716,149.9822,150.4345,5000.0
2018-11-19 10:30:00,169.67,170.25,169.37,170.09,8206.0,150.4877,151.0022,150.2216,150.8602,8206.0
2018-11-19 10:40:00,170.08,170.09,169.58,169.81,6000.0,150.8514,150.8602,150.4079,150.6119,6000.0
2018-11-19 10:50:00,169.81,170.48,169.81,170.19,19071.0,150.6119,151.2062,150.6119,150.9489,19071.0
2018-11-19 11:00:00,170.17,170.28,169.58,169.67,11904.0,150.9312,151.0288,150.4079,150.4877,11904.0
2018-11-19 11:10:00,169.59,169.68,168.86,169.14,9000.0,150.4168,150.4966,149.7693,150.0177,9000.0
2018-11-19 11:20:00,169.04,169.25,168.79,168.81,7760.0,149.929,150.1152,149.7072,149.725,7760.0
2018-11-19 11:30:00,168.8,169.27,168.56,169.07,6461.0,149.7161,150.133,149.5032,149.9556,6461.0
2018-11-19 11:40:00,169.03,169.04,168.52,168.66,8697.0,149.9201,149.929,149.4677,149.5919,8697.0
2018-11-19 11:50:00,168.6,168.6,167.64,168.12,10979.0,149.5387,149.5387,148.6872,149.113,10979.0
2018-11-19 12:00:00,168.21,168.22,167.52,167.85,7265.0,149.1928,149.2017,148.5808,148.8735,7265.0
2018-11-19 12:10:00,167.86,168.08,167.59,167.8,6354.0,148.8824,149.0775,148.6429,148.8291,6354.0
2018-11-19 12:20:00,167.84,168.06,167.68,168.0,7202.0,148.8646,149.0598,148.7227,149.0065,7202.0
2018-11-19 12:30:00,167.92,168.22,167.51,168.22,6364.0,148.9356,149.2017,148.5719,149.2017,6364.0
2018-11-19 12:40:00,168.26,168.56,167.96,168.04,6558.0,149.2371,149.5032,148.9711,149.042,6558.0
2018-11-19 12:50:00,167.99,168.49,167.77,168.37,11100.0,148.9977,149.4411,148.8025,149.3347,11100.0
2018-11-19 13:00:00,168.31,168.31,167.65,167.65,5854.0,149.2815,149.2815,148.6961,148.6961,5854.0
2018-11-19 13:10:00,167.73,168.06,167.56,167.95,7835.0,148.7671,149.0598,148.6163,148.9622,7835.0
2018-11-19 13:20:00,168.04,168.04,167.31,167.31,7840.0,149.042,149.042,148.3945,148.3945,7840.0
2018-11-19 13:30:00,167.34,167.74,166.82,167.56,11133.0,148.4212,148.7759,147.9599,148.6163,11133.0
2018-11-19 13:40:00,167.61,167.66,167.3,167.39,6895.0,148.6606,148.705,148.3857,148.4655,6895.0
2018-11-19 13:50:00,167.49,167.51,167.05,167.05,5675.0,148.5542,148.5719,148.1639,148.1639,5675.0
2018-11-19 14:00:00,167.09,167.12,166.56,166.98,9153.0,148.1994,148.226,147.7293,148.1019,9153.0
2018-11-19 14:10:00,166.93,167.35,166.74,167.18,6373.0,148.0575,148.43,147.889,148.2792,6373.0
2018-11-19 14:20:00,167.15,167.55,166.94,167.44,7800.0,148.2526,148.6074,148.0664,148.5098,7800.0
2018-11-19 14:30:00,167.31,167.5,166.91,167.1,10000.0,148.3945,148.5631,148.0398,148.2083,10000.0
2018-11-19 14:40:00,167.41,167.85,167.33,167.76,6073.0,148.4832,148.8735,148.4123,148.7937,6073.0
2018-11-19 14:50:00,167.75,167.88,167.6,167.73,7142.0,148.7848,148.9001,148.6518,148.7671,7142.0
2018-11-19 15:00:00,167.7,167.97,167.37,167.8,8923.0,148.7405,148.9799,148.4478,148.8291,8923.0
2018-11-19 15:10:00,167.82,168.5,167.82,168.18,16593.0,148.8469,149.45,148.8469,149.1662,16593.0
2018-11-19 15:20:00,168.23,168.4,168.0,168.19,11231.0,149.2105,149.3613,149.0065,149.1751,11231.0
2018-11-19 15:30:00,168.2,168.4,168.05,168.37,21631.0,149.1839,149.3613,149.0509,149.3347,21631.0
2018-11-19 15:40:00,168.39,168.39,167.54,167.68,33460.0,149.3524,149.3524,148.5985,148.7227,33460.0
2018-11-19 15:50:00,167.65,168.07,167.43,168.0,41987.0,148.6961,149.0686,148.501,149.0065,41987.0
2018-11-20 09:30:00,165.9,166.96,164.77,166.96,19815.0,147.144,148.0841,146.1417,148.0841,19815.0
2018-11-20 09:40:00,167.24,167.49,166.32,166.47,16208.0,148.3325,148.5542,147.5165,147.6495,16208.0
2018-11-20 09:50:00,166.38,166.74,165.7,166.74,7811.0,147.5697,147.889,146.9666,147.889,7811.0
2018-11-20 10:00:00,166.54,167.37,166.33,166.39,10727.0,147.7116,148.4478,147.5253,147.5786,10727.0
2018-11-20 10:10:00,166.48,167.06,166.26,166.93,7146.0,147.6584,148.1728,147.4633,148.0575,7146.0
2018-11-20 10:20:00,167.05,167.79,167.05,167.52,13528.0,148.1639,148.8203,148.1639,148.5808,13528.0
2018-11-20 10:30:00,167.45,167.85,167.23,167.85,8833.0,148.5187,148.8735,148.3236,148.8735,8833.0
2018-11-20 10:40:00,167.89,168.04,167.38,167.72,9254.0,148.909,149.042,148.4566,148.7582,9254.0
2018-11-20 10:50:00,167.6,168.72,167.6,168.64,12587.0,148.6518,149.6451,148.6518,149.5742,12587.0
2018-11-20 11:00:00,168.52,168.81,168.36,168.66,8778.0,149.4677,149.725,149.3258,149.5919,8778.0
2018-11-20 11:10:00,168.82,168.93,167.73,167.82,23560.0,149.7338,149.8314,148.7671,148.8469,23560.0
2018-11-20 11:20:00,167.99,168.02,167.15,167.15,9789.0,148.9977,149.0243,148.2526,148.2526,9789.0
2018-11-20 11:30:00,167.16,167.9,166.91,167.9,17815.0,148.2615,148.9178,148.0398,148.9178,17815.0
2018-11-20 11:40:00,167.97,168.34,167.82,167.85,14863.0,148.9799,149.3081,148.8469,148.8735,14863.0
2018-11-20 11:50:00,167.86,168.3,167.69,168.11,34243.0,148.8824,149.2726,148.7316,149.1041,34243.0
2018-11-20 12:00:00,168.15,168.39,167.79,167.99,13880.0,149.1396,149.3524,148.8203,148.9977,13880.0
2018-11-20 12:10:00,167.83,168.03,167.26,167.26,9290.0,148.8558,149.0331,148.3502,148.3502,9290.0
2018-11-20 12:20:00,167.18,167.75,166.94,167.7,14330.0,148.2792,148.7848,148.0664,148.7405,14330.0
2018-11-20 12:30:00,167.75,168.02,167.59,167.69,21502.0,148.7848,149.0243,148.6429,148.7316,21502.0
2018-11-20 12:40:00,167.63,167.75,167.25,167.29,7171.0,148.6784,148.7848,148.3413,148.3768,7171.0
2018-11-20 12:50:00,167.26,167.57,167.19,167.56,9094.0,148.3502,148.6251,148.2881,148.6163,9094.0
2018-11-20 13:00:00,167.41,167.86,167.41,167.81,9628.0,148.4832,148.8824,148.4832,148.838,9628.0
2018-11-20 13:10:00,167.75,167.76,167.14,167.18,5242.0,148.7848,148.7937,148.2438,148.2792,5242.0
2018-11-20 13:20:00,167.12,167.12,166.77,166.93,3230.0,148.226,148.226,147.9156,148.0575,3230.0
2018-11-20 13:30:00,166.94,167.23,166.92,167.06,3704.0,148.0664,148.3236,148.0486,148.1728,3704.0
2018-11-20 13:40:00,167.03,167.81,167.03,167.61,2988.0,148.1462,148.838,148.1462,148.6606,2988.0
2018-11-20 13:50:00,167.56,167.56,167.24,167.32,5629.0,148.6163,148.6163,148.3325,148.4034,5629.0
2018-11-20 14:00:00,167.1,167.17,166.68,166.73,7678.0,148.2083,148.2704,147.8358,147.8801,7678.0
2018-11-20 14:10:00,166.99,167.54,166.91,167.48,6796.0,148.1107,148.5985,148.0398,148.5453,6796.0
2018-11-20 14:20:00,167.58,167.58,167.13,167.16,7250.0,148.634,148.634,148.2349,148.2615,7250.0
2018-11-20 14:30:00,167.21,168.01,167.17,167.71,8452.0,148.3058,149.0154,148.2704,148.7493,8452.0
2018-11-20 14:40:00,167.7,167.78,167.3,167.31,5652.0,148.7405,148.8114,148.3857,148.3945,5652.0
2018-11-20 14:50:00,167.3,167.56,167.02,167.33,5340.0,148.3857,148.6163,148.1373,148.4123,5340.0
2018-11-20 15:00:00,167.26,167.63,166.55,167.0,8694.0,148.3502,148.6784,147.7205,148.1196,8694.0
2018-11-20 15:10:00,166.99,167.65,166.89,167.63,9789.0,148.1107,148.6961,148.022,148.6784,9789.0
2018-11-20 15:20:00,167.69,168.42,167.69,168.38,37737.0,148.7316,149.3791,148.7316,149.3436,37737.0
2018-11-20 15:30:00,168.38,168.51,168.0,168.45,23822.0,149.3436,149.4589,149.0065,149.4057,23822.0
2018-11-20 15:40:00,168.39,168.39,167.99,168.12,33126.0,149.3524,149.3524,148.9977,149.113,33126.0
2018-11-20 15:50:00,168.12,168.56,167.75,168.23,105771.0,149.113,149.5032,148.7848,149.2105,105771.0
2018-11-21 09:30:00,169.41,170.65,169.41,170.15,21638.0,150.2571,151.3569,150.2571,150.9135,21638.0
2018-11-21 09:40:00,170.35,171.53,170.06,171.4,12571.0,151.0909,152.1374,150.8336,152.0221,12571.0
2018-11-21 09:50:00,171.14,171.74,170.31,171.74,28632.0,151.7915,152.3237,151.0554,152.3237,28632.0
2018-11-21 10:00:00,171.83,172.28,171.55,171.69,17138.0,152.4035,152.8027,152.1552,152.2794,17138.0
2018-11-21 10:10:00,171.65,172.38,171.65,172.3,18677.0,152.2439,152.8913,152.2439,152.8204,18677.0
2018-11-21 10:20:00,172.18,172.42,171.94,172.3,11194.0,152.714,152.9268,152.5011,152.8204,11194.0
2018-11-21 10:30:00,172.27,172.56,171.88,172.1,10909.0,152.7938,153.051,152.4479,152.643,10909.0
2018-11-21 10:40:00,172.1,172.3,171.43,171.55,16263.0,152.643,152.8204,152.0488,152.1552,16263.0
2018-11-21 10:50:00,171.57,171.73,171.39,171.49,8305.0,152.1729,152.3148,152.0133,152.102,8305.0
2018-11-21 11:00:00,171.41,171.57,171.09,171.44,10619.0,152.031,152.1729,151.7472,152.0576,10619.0
2018-11-21 11:10:00,171.51,171.98,171.51,171.72,10000.0,152.1197,152.5366,152.1197,152.306,10000.0
2018-11-21 11:20:00,171.68,171.75,171.35,171.49,6250.0,152.2705,152.3326,151.9778,152.102,6250.0
2018-11-21 11:30:00,171.59,171.97,171.59,171.83,4885.0,152.1907,152.5277,152.1907,152.4035,4885.0
2018-11-21 11:40:00,171.77,172.06,171.76,172.02,7400.0,152.3503,152.6075,152.3414,152.572,7400.0
2018-11-21 11:50:00,172.0,172.09,171.5,171.61,8779.0,152.5543,152.6341,152.1108,152.2084,8779.0
2018-11-21 12:00:00,171.6,171.85,171.54,171.75,6333.0,152.1995,152.4213,152.1463,152.3326,6333.0
2018-11-21 12:10:00,171.71,171.75,171.31,171.57,6437.0,152.2971,152.3326,151.9423,152.1729,6437.0
2018-11-21 12:20:00,171.54,171.7,171.45,171.51,5365.0,152.1463,152.2882,152.0665,152.1197,5365.0
2018-11-21 12:30:00,171.52,171.61,171.32,171.61,5014.0,152.1286,152.2084,151.9512,152.2084,5014.0
2018-11-21 12:40:00,171.59,171.81,171.56,171.56,5000.0,152.1907,152.3858,152.1641,152.1641,5000.0
2018-11-21 12:50:00,171.61,171.61,171.49,171.6,6326.0,152.2084,152.2084,152.102,152.1995,6326.0
2018-11-21 13:00:00,171.59,171.81,171.49,171.71,3900.0,152.1907,152.3858,152.102,152.2971,3900.0
2018-11-21 13:10:00,171.71,171.71,171.36,171.55,7003.0,152.2971,152.2971,151.9867,152.1552,7003.0
2018-11-21 13:20:00,171.55,171.55,171.11,171.3,7538.0,152.1552,152.1552,151.7649,151.9334,7538.0
2018-11-21 13:30:00,171.27,171.52,171.26,171.36,4502.0,151.9068,152.1286,151.898,151.9867,4502.0
2018-11-21 13:40:00,171.31,171.54,171.24,171.36,5914.0,151.9423,152.1463,151.8802,151.9867,5914.0
2018-11-21 13:50:00,171.39,171.43,171.24,171.43,3950.0,152.0133,152.0488,151.8802,152.0488,3950.0
2018-11-21 14:00:00,171.37,171.37,171.1,171.14,3857.0,151.9955,151.9955,151.7561,151.7915,3857.0
2018-11-21 14:10:00,171.07,171.26,170.97,171.11,8148.0,151.7295,151.898,151.6408,151.7649,8148.0
2018-11-21 14:20:00,171.07,171.45,171.03,171.44,4110.0,151.7295,152.0665,151.694,152.0576,4110.0
2018-11-21 14:30:00,171.43,171.46,171.13,171.29,6962.0,152.0488,152.0754,151.7827,151.9246,6962.0
2018-11-21 14:40:00,171.23,171.25,171.03,171.03,6069.0,151.8714,151.8891,151.694,151.694,6069.0
2018-11-21 14:50:00,171.0,171.12,170.56,170.57,6140.0,151.6674,151.7738,151.2771,151.286,6140.0
2018-11-21 15:00:00,170.61,171.0,170.61,170.98,7571.0,151.3215,151.6674,151.3215,151.6496,7571.0
2018-11-21 15:10:00,170.93,170.98,170.69,170.69,9424.0,151.6053,151.6496,151.3924,151.3924,9424.0
2018-11-21 15:20:00,170.64,170.68,170.43,170.43,13551.0,151.3481,151.3835,151.1618,151.1618,13551.0
2018-11-21 15:30:00,170.37,170.38,170.05,170.12,15543.0,151.1086,151.1175,150.8248,150.8869,15543.0
2018-11-21 15:40:00,170.13,170.13,169.44,169.55,79097.0,150.8957,150.8957,150.2837,150.3813,79097.0
2018-11-21 15:50:00,169.62,169.87,169.49,169.67,55082.0,150.4434,150.6651,150.3281,150.4877,55082.0
2018-11-23 09:30:00,167.87,169.43,167.46,169.2,16663.0,148.8912,150.2749,148.5276,150.0709,16663.0
2018-11-23 09:40:00,169.01,169.42,168.85,169.02,8605.0,149.9023,150.266,149.7604,149.9112,8605.0
2018-11-23 09:50:00,169.03,169.7,168.58,169.5,11862.0,149.9201,150.5143,149.521,150.337,11862.0
2018-11-23 10:00:00,169.54,170.16,169.34,169.73,12954.0,150.3724,150.9223,150.195,150.5409,12954.0
2018-11-23 10:10:00,169.86,170.13,169.09,169.91,10922.0,150.6563,150.8957,149.9733,150.7006,10922.0
2018-11-23 10:20:00,169.91,169.91,168.81,168.84,11647.0,150.7006,150.7006,149.725,149.7516,11647.0
2018-11-23 10:30:00,168.86,169.29,168.69,169.08,15394.0,149.7693,150.1507,149.6185,149.9644,15394.0
2018-11-23 10:40:00,169.1,169.1,168.56,168.8,13772.0,149.9822,149.9822,149.5032,149.7161,13772.0
2018-11-23 10:50:00,168.8,169.03,168.46,168.47,10000.0,149.7161,149.9201,149.4145,149.4234,10000.0
2018-11-23 11:00:00,168.44,168.81,168.32,168.71,14986.0,149.3968,149.725,149.2904,149.6363,14986.0
2018-11-23 11:10:00,168.74,168.96,168.66,168.76,12590.0,149.6629,149.858,149.5919,149.6806,12590.0
2018-11-23 11:20:00,168.75,168.82,168.51,168.58,14609.0,149.6717,149.7338,149.4589,149.521,14609.0
2018-11-23 11:30:00,168.52,168.64,168.14,168.14,12840.0,149.4677,149.5742,149.1307,149.1307,12840.0
2018-11-23 11:40:00,168.13,168.66,168.02,168.64,8076.0,149.1218,149.5919,149.0243,149.5742,8076.0
2018-11-23 11:50:00,168.64,168.65,168.08,168.1,11361.0,149.5742,149.583,149.0775,149.0952,11361.0
2018-11-23 12:00:00,168.09,168.37,168.0,168.24,10500.0,149.0864,149.3347,149.0065,149.2194,10500.0
2018-11-23 12:10:00,168.22,168.63,168.21,168.39,11747.0,149.2017,149.5653,149.1928,149.3524,11747.0
2018-11-23 12:20:00,168.38,168.67,168.35,168.56,9200.0,149.3436,149.6008,149.317,149.5032,9200.0
2018-11-23 12:30:00,168.52,168.74,168.34,168.57,18804.0,149.4677,149.6629,149.3081,149.5121,18804.0
2018-11-23 12:40:00,168.57,168.59,167.92,168.06,14503.0,149.5121,149.5298,148.9356,149.0598,14503.0
2018-11-23 12:50:00,168.01,168.04,167.11,167.2,37452.0,149.0154,149.042,148.2172,148.297,37452.0
2018-11-26 09:30:00,169.11,170.64,168.99,170.63,16976.0,149.991,151.3481,149.8846,151.3392,16976.0
2018-11-26 09:40:00,170.5,171.11,170.32,170.66,13725.0,151.2239,151.7649,151.0642,151.3658,13725.0
2018-11-26 09:50:00,170.54,171.31,170.24,171.31,18800.0,151.2594,151.9423,150.9933,151.9423,18800.0
2018-11-26 10:00:00,171.14,172.05,171.08,171.81,26173.0,151.7915,152.5987,151.7383,152.3858,26173.0
2018-11-26 10:10:00,171.77,172.35,171.68,172.19,25579.0,152.3503,152.8647,152.2705,152.7228,25579.0
2018-11-26 10:20:00,172.13,172.24,171.73,171.93,33350.0,152.6696,152.7672,152.3148,152.4922,33350.0
2018-11-26 10:30:00,171.93,172.0,171.34,171.34,48228.0,152.4922,152.5543,151.9689,151.9689,48228.0
2018-11-26 10:40:00,171.27,171.27,170.7,170.7,42005.0,151.9068,151.9068,151.4013,151.4013,42005.0
2018-11-26 10:50:00,170.71,171.63,170.69,171.39,25479.0,151.4102,152.2261,151.3924,152.0133,25479.0
2018-11-26 11:00:00,171.39,171.44,171.04,171.22,18099.0,152.0133,152.0576,151.7028,151.8625,18099.0
2018-11-26 11:10:00,171.24,171.45,170.68,170.86,10218.0,151.8802,152.0665,151.3835,151.5432,10218.0
2018-11-26 11:20:00,170.81,171.09,170.74,170.75,11906.0,151.4988,151.7472,151.4368,151.4456,11906.0
2018-11-26 11:30:00,170.69,170.81,170.25,170.4,12280.0,151.3924,151.4988,151.0022,151.1352,12280.0
2018-11-26 11:40:00,170.34,170.37,169.72,170.04,21930.0,151.082,151.1086,150.5321,150.8159,21930.0
2018-11-26 11:50:00,170.04,170.17,169.66,169.94,18133.0,150.8159,150.9312,150.4789,150.7272,18133.0
2018-11-26 12:00:00,169.94,170.39,169.9,170.32,10884.0,150.7272,151.1263,150.6917,151.0642,10884.0
2018-11-26 12:10:00,170.41,170.41,169.93,169.93,11665.0,151.1441,151.1441,150.7183,150.7183,11665.0
2018-11-26 12:20:00,169.88,169.88,169.59,169.72,8550.0,150.674,150.674,150.4168,150.5321,8550.0
2018-11-26 12:30:00,169.71,169.71,169.07,169.07,12080.0,150.5232,150.5232,149.9556,149.9556,12080.0
2018-11-26 12:40:00,169.04,169.45,168.93,169.34,11410.0,149.929,150.2926,149.8314,150.195,11410.0
2018-11-26 12:50:00,169.28,169.48,169.26,169.42,6200.0,150.1418,150.3192,150.1241,150.266,6200.0
2018-11-26 13:00:00,169.42,169.54,169.16,169.54,9236.0,150.266,150.3724,150.0354,150.3724,9236.0
2018-11-26 13:10:00,169.57,169.71,169.37,169.47,10877.0,150.399,150.5232,150.2216,150.3103,10877.0
2018-11-26 13:20:00,169.45,169.5,169.0,169.04,11135.0,150.2926,150.337,149.8935,149.929,11135.0
2018-11-26 13:30:00,169.11,169.18,168.85,168.86,6015.0,149.991,150.0531,149.7604,149.7693,6015.0
2018-11-26 13:40:00,168.82,169.2,168.72,169.18,6429.0,149.7338,150.0709,149.6451,150.0531,6429.0
2018-11-26 13:50:00,169.23,169.23,169.01,169.19,6662.0,150.0975,150.0975,149.9023,150.062,6662.0
2018-11-26 14:00:00,169.19,169.2,168.93,169.15,6593.0,150.062,150.0709,149.8314,150.0265,6593.0
2018-11-26 14:10:00,169.19,169.46,169.16,169.46,6982.0,150.062,150.3015,150.0354,150.3015,6982.0
2018-11-26 14:20:00,169.5,169.69,169.41,169.54,7555.0,150.337,150.5055,150.2571,150.3724,7555.0
2018-11-26 14:30:00,169.56,169.79,169.53,169.75,8315.0,150.3902,150.5942,150.3636,150.5587,8315.0
2018-11-26 14:40:00,169.71,169.91,169.66,169.66,20908.0,150.5232,150.7006,150.4789,150.4789,20908.0
2018-11-26 14:50:00,169.66,169.91,169.65,169.86,8315.0,150.4789,150.7006,150.47,150.6563,8315.0
2018-11-26 15:00:00,169.93,170.1,169.89,169.93,14612.0,150.7183,150.8691,150.6829,150.7183,14612.0
2018-11-26 15:10:00,169.9,170.03,169.78,169.82,9701.0,150.6917,150.807,150.5853,150.6208,9701.0
2018-11-26 15:20:00,169.85,169.9,169.66,169.69,14522.0,150.6474,150.6917,150.4789,150.5055,14522.0
2018-11-26 15:30:00,169.7,170.1,169.7,169.97,19468.0,150.5143,150.8691,150.5143,150.7538,19468.0
2018-11-26 15:40:00,169.96,170.09,169.91,169.91,18311.0,150.7449,150.8602,150.7006,150.7006,18311.0
2018-11-26 15:50:00,169.92,170.0,169.64,169.84,49762.0,150.7095,150.7804,150.4611,150.6385,49762.0
2018-11-27 09:30:00,169.19,171.18,169.19,170.12,21935.0,150.062,151.827,150.062,150.8869,21935.0
2018-11-27 09:40:00,170.08,170.08,169.26,169.6,18394.0,150.8514,150.8514,150.1241,150.4256,18394.0
2018-11-27 09:50:00,169.34,169.48,168.92,169.39,25991.0,150.195,150.3192,149.8225,150.2394,25991.0
2018-11-27 10:00:00,169.31,169.4,168.86,169.08,18273.0,150.1684,150.2483,149.7693,149.9644,18273.0
2018-11-27 10:10:00,169.14,169.68,169.01,169.24,48654.0,150.0177,150.4966,149.9023,150.1063,48654.0
2018-11-27 10:20:00,169.14,169.25,168.32,168.33,32963.0,150.0177,150.1152,149.2904,149.2992,32963.0
2018-11-27 10:30:00,168.3,168.62,167.99,168.01,10018.0,149.2726,149.5564,148.9977,149.0154,10018.0
2018-11-27 10:40:00,168.09,168.37,167.79,168.27,12909.0,149.0864,149.3347,148.8203,149.246,12909.0
2018-11-27 10:50:00,168.34,169.1,168.31,168.94,9400.0,149.3081,149.9822,149.2815,149.8403,9400.0
2018-11-27 11:00:00,168.84,169.14,168.21,168.29,22645.0,149.7516,150.0177,149.1928,149.2637,22645.0
2018-11-27 11:10:00,168.3,168.58,168.1,168.38,7089.0,149.2726,149.521,149.0952,149.3436,7089.0
2018-11-27 11:20:00,168.32,168.38,167.97,168.08,10867.0,149.2904,149.3436,148.9799,149.0775,10867.0
2018-11-27 11:30:00,168.13,168.2,167.66,167.73,14613.0,149.1218,149.1839,148.705,148.7671,14613.0
2018-11-27 11:40:00,167.74,167.87,167.35,167.51,11500.0,148.7759,148.8912,148.43,148.5719,11500.0
2018-11-27 11:50:00,167.49,167.6,166.8,166.8,29248.0,148.5542,148.6518,147.9422,147.9422,29248.0
2018-11-27 12:00:00,166.84,167.41,166.66,167.41,16190.0,147.9777,148.4832,147.818,148.4832,16190.0
2018-11-27 12:10:00,167.4,167.4,166.46,167.03,16292.0,148.4744,148.4744,147.6406,148.1462,16292.0
2018-11-27 12:20:00,167.04,167.09,166.43,166.52,9954.0,148.1551,148.1994,147.614,147.6939,9954.0
2018-11-27 12:30:00,166.58,166.93,166.24,166.9,9906.0,147.7471,148.0575,147.4455,148.0309,9906.0
2018-11-27 12:40:00,166.94,167.12,166.71,166.75,5800.0,148.0664,148.226,147.8624,147.8979,5800.0
2018-11-27 12:50:00,166.72,166.72,166.39,166.46,13553.0,147.8712,147.8712,147.5786,147.6406,13553.0
2018-11-27 13:00:00,166.48,166.67,166.34,166.41,6260.0,147.6584,147.8269,147.5342,147.5963,6260.0
2018-11-27 13:10:00,166.47,166.8,166.28,166.37,10209.0,147.6495,147.9422,147.481,147.5608,10209.0
2018-11-27 13:20:00,166.42,166.6,166.33,166.52,6774.0,147.6052,147.7648,147.5253,147.6939,6774.0
2018-11-27 13:30:00,166.57,166.65,166.41,166.56,7293.0,147.7382,147.8092,147.5963,147.7293,7293.0
2018-11-27 13:40:00,166.57,166.91,166.53,166.81,5664.0,147.7382,148.0398,147.7027,147.9511,5664.0
2018-11-27 13:50:00,166.83,167.26,166.76,167.26,5231.0,147.9688,148.3502,147.9067,148.3502,5231.0
2018-11-27 14:00:00,167.31,167.73,167.24,167.47,7090.0,148.3945,148.7671,148.3325,148.5365,7090.0
2018-11-27 14:10:00,167.45,167.7,167.42,167.46,7551.0,148.5187,148.7405,148.4921,148.5276,7551.0
2018-11-27 14:20:00,167.28,167.47,167.17,167.23,8387.0,148.3679,148.5365,148.2704,148.3236,8387.0
2018-11-27 14:30:00,167.26,167.55,167.25,167.37,7566.0,148.3502,148.6074,148.3413,148.4478,7566.0
2018-11-27 14:40:00,167.4,167.72,167.38,167.72,7633.0,148.4744,148.7582,148.4566,148.7582,7633.0
2018-11-27 14:50:00,167.65,167.89,167.55,167.79,10894.0,148.6961,148.909,148.6074,148.8203,10894.0
2018-11-27 15:00:00,167.73,167.86,167.58,167.74,11607.0,148.7671,148.8824,148.634,148.7759,11607.0
2018-11-27 15:10:00,167.77,167.85,167.5,167.5,12614.0,148.8025,148.8735,148.5631,148.5631,12614.0
2018-11-27 15:20:00,167.43,167.58,167.39,167.54,13474.0,148.501,148.634,148.4655,148.5985,13474.0
2018-11-27 15:30:00,167.55,168.02,167.32,168.02,18053.0,148.6074,149.0243,148.4034,149.0243,18053.0
2018-11-27 15:40:00,168.05,168.17,167.9,168.07,25665.0,149.0509,149.1573,148.9178,149.0686,25665.0
2018-11-27 15:50:00,168.03,168.27,167.92,168.26,63008.0,149.0331,149.246,148.9356,149.2371,63008.0
2018-11-28 09:30:00,168.87,169.3,168.51,169.3,10056.0,149.7782,150.1596,149.4589,150.1596,10056.0
2018-11-28 09:40:00,169.3,169.53,168.86,169.26,11743.0,150.1596,150.3636,149.7693,150.1241,11743.0
2018-11-28 09:50:00,169.54,169.81,169.37,169.74,43032.0,150.3724,150.6119,150.2216,150.5498,43032.0
2018-11-28 10:00:00,169.8,169.98,168.37,168.47,13466.0,150.603,150.7627,149.3347,149.4234,13466.0
2018-11-28 10:10:00,168.6,168.61,167.73,167.77,12964.0,149.5387,149.5476,148.7671,148.8025,12964.0
2018-11-28 10:20:00,167.95,168.24,167.64,167.78,6078.0,148.9622,149.2194,148.6872,148.8114,6078.0
2018-11-28 10:30:00,167.62,167.98,167.44,167.7,7029.0,148.6695,148.9888,148.5098,148.7405,7029.0
2018-11-28 10:40:00,167.61,167.67,167.38,167.52,25316.0,148.6606,148.7138,148.4566,148.5808,25316.0
2018-11-28 10:50:00,167.6,168.12,167.6,167.82,3526.0,148.6518,149.113,148.6518,148.8469,3526.0
2018-11-28 11:00:00,167.79,168.61,167.73,168.61,5732.0,148.8203,149.5476,148.7671,149.5476,5732.0
2018-11-28 11:10:00,168.77,169.0,168.7,169.0,5679.0,149.6895,149.8935,149.6274,149.8935,5679.0
2018-11-28 11:20:00,169.02,169.25,168.91,169.25,6602.0,149.9112,150.1152,149.8137,150.1152,6602.0
2018-11-28 11:30:00,169.25,169.46,169.07,169.17,11955.0,150.1152,150.3015,149.9556,150.0443,11955.0
2018-11-28 11:40:00,169.15,169.15,168.75,168.75,5947.0,150.0265,150.0265,149.6717,149.6717,5947.0
2018-11-28 11:50:00,168.78,169.0,168.59,168.87,6998.0,149.6984,149.8935,149.5298,149.7782,6998.0
2018-11-28 12:00:00,169.01,171.0,169.01,171.0,13529.0,149.9023,151.6674,149.9023,151.6674,13529.0
2018-11-28 12:10:00,171.03,171.34,170.65,171.0,13662.0,151.694,151.9689,151.3569,151.6674,13662.0
2018-11-28 12:20:00,170.94,171.36,170.93,171.3,10608.0,151.6141,151.9867,151.6053,151.9334,10608.0
2018-11-28 12:30:00,171.21,171.4,170.81,170.89,12810.0,151.8536,152.0221,151.4988,151.5698,12810.0
2018-11-28 12:40:00,171.0,171.0,170.59,170.99,8309.0,151.6674,151.6674,151.3037,151.6585,8309.0
2018-11-28 12:50:00,171.11,171.16,170.74,170.77,4861.0,151.7649,151.8093,151.4368,151.4634,4861.0
2018-11-28 13:00:00,170.78,170.81,170.17,170.36,5720.0,151.4722,151.4988,150.9312,151.0997,5720.0
2018-11-28 13:10:00,170.35,170.59,170.32,170.5,5062.0,151.0909,151.3037,151.0642,151.2239,5062.0
2018-11-28 13:20:00,170.44,170.67,170.33,170.65,6195.0,151.1707,151.3747,151.0731,151.3569,6195.0
2018-11-28 13:30:00,170.64,171.19,170.61,171.12,11397.0,151.3481,151.8359,151.3215,151.7738,11397.0
2018-11-28 13:40:00,171.18,171.6,171.11,171.49,6752.0,151.827,152.1995,151.7649,152.102,6752.0
2018-11-28 13:50:00,171.39,171.71,171.27,171.52,7521.0,152.0133,152.2971,151.9068,152.1286,7521.0
2018-11-28 14:00:00,171.46,171.93,171.43,171.85,8350.0,152.0754,152.4922,152.0488,152.4213,8350.0
2018-11-28 14:10:00,171.9,171.94,171.55,171.82,11692.0,152.4656,152.5011,152.1552,152.3947,11692.0
2018-11-28 14:20:00,171.76,171.77,171.47,171.62,5900.0,152.3414,152.3503,152.0842,152.2173,5900.0
2018-11-28 14:30:00,171.65,171.82,171.47,171.59,5220.0,152.2439,152.3947,152.0842,152.1907,5220.0
2018-11-28 14:40:00,171.45,171.69,171.34,171.41,5491.0,152.0665,152.2794,151.9689,152.031,5491.0
2018-11-28 14:50:00,171.41,171.54,171.13,171.33,13123.0,152.031,152.1463,151.7827,151.9601,13123.0
2018-11-28 15:00:00,171.33,171.51,171.22,171.34,11395.0,151.9601,152.1197,151.8625,151.9689,11395.0
2018-11-28 15:10:00,171.39,171.55,171.33,171.53,10563.0,152.0133,152.1552,151.9601,152.1374,10563.0
2018-11-28 15:20:00,171.5,171.94,171.5,171.94,12692.0,152.1108,152.5011,152.1108,152.5011,12692.0
2018-11-28 15:30:00,171.89,172.27,171.62,172.18,15983.0,152.4567,152.7938,152.2173,152.714,15983.0
2018-11-28 15:40:00,172.15,172.65,172.07,172.65,23325.0,152.6874,153.1308,152.6164,153.1308,23325.0
2018-11-28 15:50:00,172.64,172.84,172.49,172.69,47256.0,153.122,153.2993,152.9889,153.1663,47256.0
2018-11-29 09:30:00,171.85,172.17,171.13,171.76,7454.0,152.4213,152.7051,151.7827,152.3414,7454.0
2018-11-29 09:40:00,171.61,172.09,171.48,171.85,3100.0,152.2084,152.6341,152.0931,152.4213,3100.0
2018-11-29 09:50:00,171.72,171.8,171.24,171.7,12274.0,152.306,152.3769,151.8802,152.2882,12274.0
2018-11-29 10:00:00,171.57,171.69,170.55,170.82,9403.0,152.1729,152.2794,151.2682,151.5077,9403.0
2018-11-29 10:10:00,170.78,171.12,170.46,170.71,7261.0,151.4722,151.7738,151.1884,151.4102,7261.0
2018-11-29 10:20:00,170.57,171.13,170.51,171.04,8619.0,151.286,151.7827,151.2328,151.7028,8619.0
2018-11-29 10:30:00,171.07,172.0,171.07,171.5,15000.0,151.7295,152.5543,151.7295,152.1108,15000.0
2018-11-29 10:40:00,171.46,171.79,171.4,171.4,20457.0,152.0754,152.3681,152.0221,152.0221,20457.0
2018-11-29 10:50:00,171.18,171.35,170.92,171.24,4678.0,151.827,151.9778,151.5964,151.8802,4678.0
2018-11-29 11:00:00,171.19,171.9,171.19,171.45,8140.0,151.8359,152.4656,151.8359,152.0665,8140.0
2018-11-29 11:10:00,171.42,171.98,171.31,171.65,9865.0,152.0399,152.5366,151.9423,152.2439,9865.0
2018-11-29 11:20:00,171.69,172.28,171.68,172.18,7939.0,152.2794,152.8027,152.2705,152.714,7939.0
2018-11-29 11:30:00,172.05,172.14,171.85,172.01,3700.0,152.5987,152.6785,152.4213,152.5632,3700.0
2018-11-29 11:40:00,172.11,172.21,171.85,172.05,5471.0,152.6519,152.7406,152.4213,152.5987,5471.0
2018-11-29 11:50:00,171.96,172.51,171.96,172.26,7614.0,152.5188,153.0067,152.5188,152.7849,7614.0
2018-11-29 12:00:00,172.28,172.28,171.87,171.91,4896.0,152.8027,152.8027,152.439,152.4745,4896.0
2018-11-29 12:10:00,172.01,172.18,171.83,172.06,4653.0,152.5632,152.714,152.4035,152.6075,4653.0
2018-11-29 12:20:00,171.96,172.07,171.96,171.97,2445.0,152.5188,152.6164,152.5188,152.5277,2445.0
2018-11-29 12:30:00,172.06,172.22,171.94,172.06,5449.0,152.6075,152.7494,152.5011,152.6075,5449.0
2018-11-29 12:40:00,172.08,172.23,172.0,172.05,4323.0,152.6253,152.7583,152.5543,152.5987,4323.0
2018-11-29 12:50:00,172.14,172.28,172.1,172.27,2700.0,152.6785,152.8027,152.643,152.7938,2700.0
2018-11-29 13:00:00,172.19,172.21,171.85,171.92,7800.0,152.7228,152.7406,152.4213,152.4834,7800.0
2018-11-29 13:10:00,171.8,171.8,171.54,171.68,7733.0,152.3769,152.3769,152.1463,152.2705,7733.0
2018-11-29 13:20:00,171.7,171.73,171.52,171.61,5204.0,152.2882,152.3148,152.1286,152.2084,5204.0
2018-11-29 13:30:00,171.64,171.78,171.42,171.42,3768.0,152.235,152.3592,152.0399,152.0399,3768.0
2018-11-29 13:40:00,171.45,171.97,171.39,171.97,7611.0,152.0665,152.5277,152.0133,152.5277,7611.0
2018-11-29 13:50:00,172.02,172.27,171.99,172.09,5061.0,152.572,152.7938,152.5454,152.6341,5061.0
2018-11-29 14:00:00,171.95,172.33,171.95,172.14,6332.0,152.51,152.847,152.51,152.6785,6332.0
2018-11-29 14:10:00,172.13,172.83,172.13,172.83,4856.0,152.6696,153.2905,152.6696,153.2905,4856.0
2018-11-29 14:20:00,172.78,172.78,172.58,172.64,6199.0,153.2461,153.2461,153.0687,153.122,6199.0
2018-11-29 14:30:00,172.55,172.88,172.52,172.65,7439.0,153.0421,153.3348,153.0155,153.1308,7439.0
2018-11-29 14:40:00,172.66,172.9,172.65,172.84,6183.0,153.1397,153.3526,153.1308,153.2993,6183.0
2018-11-29 14:50:00,172.85,173.41,172.84,173.35,9961.0,153.3082,153.8049,153.2993,153.7517,9961.0
2018-11-29 15:00:00,173.25,173.25,172.89,173.01,7092.0,153.663,153.663,153.3437,153.4501,7092.0
2018-11-29 15:10:00,173.09,173.15,172.68,172.68,4906.0,153.5211,153.5743,153.1574,153.1574,4906.0
2018-11-29 15:20:00,172.71,172.82,172.56,172.82,10449.0,153.184,153.2816,153.051,153.2816,10449.0
2018-11-29 15:30:00,172.78,172.78,172.36,172.46,11583.0,153.2461,153.2461,152.8736,152.9623,11583.0
2018-11-29 15:40:00,172.46,172.51,171.89,172.09,13308.0,152.9623,153.0067,152.4567,152.6341,13308.0
2018-11-29 15:50:00,172.1,172.19,171.55,171.77,30104.0,152.643,152.7228,152.1552,152.3503,30104.0
2018-11-30 09:30:00,171.19,171.77,168.96,170.74,21760.0,151.8359,152.3503,149.858,151.4368,21760.0
2018-11-30 09:40:00,170.83,170.99,170.22,170.86,5893.0,151.5166,151.6585,150.9755,151.5432,5893.0
2018-11-30 09:50:00,170.93,172.38,170.8,172.38,28528.0,151.6053,152.8913,151.49,152.8913,28528.0
2018-11-30 10:00:00,172.38,173.01,171.91,173.0,18829.0,152.8913,153.4501,152.4745,153.4413,18829.0
2018-11-30 10:10:00,173.1,173.1,172.7,172.84,15380.0,153.5299,153.5299,153.1752,153.2993,15380.0
2018-11-30 10:20:00,172.88,173.24,172.64,172.86,13218.0,153.3348,153.6541,153.122,153.3171,13218.0
2018-11-30 10:30:00,172.97,173.43,172.97,173.18,7246.0,153.4146,153.8226,153.4146,153.6009,7246.0
2018-11-30 10:40:00,173.19,173.35,172.5,172.55,21248.0,153.6098,153.7517,152.9978,153.0421,21248.0
2018-11-30 10:50:00,172.45,172.8,172.4,172.54,13986.0,152.9534,153.2639,152.9091,153.0333,13986.0
2018-11-30 11:00:00,172.53,172.73,172.46,172.69,4900.0,153.0244,153.2018,152.9623,153.1663,4900.0
2018-11-30 11:10:00,172.74,172.84,172.69,172.69,7440.0,153.2106,153.2993,153.1663,153.1663,7440.0
2018-11-30 11:20:00,172.81,173.09,172.49,172.58,10191.0,153.2727,153.5211,152.9889,153.0687,10191.0
2018-11-30 11:30:00,172.34,172.58,172.15,172.52,5242.0,152.8559,153.0687,152.6874,153.0155,5242.0
2018-11-30 11:40:00,172.58,172.97,172.45,172.96,7057.0,153.0687,153.4146,152.9534,153.4058,7057.0
2018-11-30 11:50:00,172.97,173.52,172.92,173.52,7612.0,153.4146,153.9025,153.3703,153.9025,7612.0
2018-11-30 12:00:00,173.42,173.58,173.14,173.58,6496.0,153.8138,153.9557,153.5654,153.9557,6496.0
2018-11-30 12:10:00,173.63,173.68,173.5,173.55,4849.0,154.0,154.0444,153.8847,153.9291,4849.0
2018-11-30 12:20:00,173.56,173.57,173.14,173.14,4102.0,153.9379,153.9468,153.5654,153.5654,4102.0
2018-11-30 12:30:00,173.06,173.3,172.89,173.3,6567.0,153.4945,153.7073,153.3437,153.7073,6567.0
2018-11-30 12:40:00,173.21,173.32,173.06,173.18,4181.0,153.6275,153.7251,153.4945,153.6009,4181.0
2018-11-30 12:50:00,173.27,173.28,172.8,172.8,3216.0,153.6807,153.6896,153.2639,153.2639,3216.0
2018-11-30 13:00:00,172.75,172.86,172.64,172.64,2682.0,153.2195,153.3171,153.122,153.122,2682.0
2018-11-30 13:10:00,172.64,172.74,172.58,172.65,3700.0,153.122,153.2106,153.0687,153.1308,3700.0
2018-11-30 13:20:00,172.69,172.79,172.62,172.74,3279.0,153.1663,153.255,153.1042,153.2106,3279.0
2018-11-30 13:30:00,172.77,173.2,172.66,173.18,9600.0,153.2373,153.6186,153.1397,153.6009,9600.0
2018-11-30 13:40:00,173.15,173.26,173.05,173.24,7627.0,153.5743,153.6719,153.4856,153.6541,7627.0
2018-11-30 13:50:00,173.29,173.59,173.18,173.59,7549.0,153.6985,153.9645,153.6009,153.9645,7549.0
2018-11-30 14:00:00,173.56,173.65,173.41,173.41,6219.0,153.9379,154.0178,153.8049,153.8049,6219.0
2018-11-30 14:10:00,173.41,173.97,173.41,173.78,9702.0,153.8049,154.3016,153.8049,154.1331,9702.0
2018-11-30 14:20:00,173.73,173.84,173.48,173.56,4036.0,154.0887,154.1863,153.867,153.9379,4036.0
2018-11-30 14:30:00,173.66,174.39,173.63,173.97,12897.0,154.0266,154.6741,154.0,154.3016,12897.0
2018-11-30 14:40:00,173.89,174.23,173.81,173.81,11198.0,154.2306,154.5322,154.1597,154.1597,11198.0
2018-11-30 14:50:00,173.81,174.32,173.68,174.19,19977.0,154.1597,154.612,154.0444,154.4967,19977.0
2018-11-30 15:00:00,174.24,174.44,173.96,174.44,6771.0,154.5411,154.7185,154.2927,154.7185,6771.0
2018-11-30 15:10:00,174.46,174.53,174.28,174.29,7963.0,154.7362,154.7983,154.5765,154.5854,7963.0
2018-11-30 15:20:00,174.29,174.45,174.27,174.27,6882.0,154.5854,154.7273,154.5677,154.5677,6882.0
2018-11-30 15:30:00,174.17,174.42,174.1,174.31,16176.0,154.479,154.7007,154.4169,154.6031,16176.0
2018-11-30 15:40:00,174.3,174.48,174.2,174.31,22106.0,154.5943,154.7539,154.5056,154.6031,22106.0
2018-11-30 15:50:00,174.34,174.5,174.02,174.34,62751.0,154.6298,154.7717,154.3459,154.6298,62751.0
2018-12-03 09:30:00,179.63,180.7,178.5,180.06,45416.0,159.3217,160.2707,158.3194,159.7031,45416.0
2018-12-03 09:40:00,180.25,180.87,179.65,180.49,23996.0,159.8716,160.4215,159.3394,160.0845,23996.0
2018-12-03 09:50:00,180.47,180.8,179.01,179.81,19840.0,160.0667,160.3594,158.7718,159.4813,19840.0
2018-12-03 10:00:00,179.8,179.8,178.58,179.07,16327.0,159.4725,159.4725,158.3904,158.825,16327.0
2018-12-03 10:10:00,178.9,178.95,177.72,178.45,17632.0,158.6742,158.7186,157.6276,158.2751,17632.0
2018-12-03 10:20:00,178.53,179.33,178.4,179.33,21092.0,158.3461,159.0556,158.2307,159.0556,21092.0
2018-12-03 10:30:00,179.17,179.18,178.52,178.6,8290.0,158.9137,158.9226,158.3372,158.4081,8290.0
2018-12-03 10:40:00,178.46,178.58,178.09,178.28,8615.0,158.284,158.3904,157.9558,158.1243,8615.0
2018-12-03 10:50:00,178.29,178.61,177.78,177.95,12165.0,158.1332,158.417,157.6808,157.8316,12165.0
2018-12-03 11:00:00,177.88,177.89,177.31,177.63,21020.0,157.7695,157.7784,157.264,157.5478,21020.0
2018-12-03 11:10:00,177.55,177.8,177.41,177.45,9484.0,157.4768,157.6986,157.3527,157.3882,9484.0
2018-12-03 11:20:00,177.53,177.81,177.17,177.43,9192.0,157.4591,157.7075,157.1398,157.3704,9192.0
2018-12-03 11:30:00,177.45,178.17,177.43,177.52,11218.0,157.3882,158.0268,157.3704,157.4502,11218.0
2018-12-03 11:40:00,177.51,177.65,177.01,177.34,7393.0,157.4414,157.5655,156.9979,157.2906,7393.0
2018-12-03 11:50:00,177.32,177.54,177.25,177.41,4915.0,157.2728,157.468,157.2108,157.3527,4915.0
2018-12-03 12:00:00,177.46,177.59,177.32,177.55,9116.0,157.397,157.5123,157.2728,157.4768,9116.0
2018-12-03 12:10:00,177.51,177.94,177.38,177.89,25320.0,157.4414,157.8228,157.3261,157.7784,25320.0
2018-12-03 12:20:00,177.87,178.37,177.87,178.37,10244.0,157.7607,158.2041,157.7607,158.2041,10244.0
2018-12-03 12:30:00,178.37,178.72,178.23,178.66,12931.0,158.2041,158.5146,158.08,158.4614,12931.0
2018-12-03 12:40:00,178.68,178.78,178.03,178.07,15468.0,158.4791,158.5678,157.9026,157.9381,15468.0
2018-12-03 12:50:00,178.02,178.39,178.0,178.39,16279.0,157.8937,158.2219,157.876,158.2219,16279.0
2018-12-03 13:00:00,178.5,178.83,178.46,178.46,10019.0,158.3194,158.6121,158.284,158.284,10019.0
2018-12-03 13:10:00,178.57,178.84,178.57,178.69,10704.0,158.3815,158.621,158.3815,158.488,10704.0
2018-12-03 13:20:00,178.74,179.14,178.74,179.06,9000.0,158.5323,158.8871,158.5323,158.8161,9000.0
2018-12-03 13:30:00,179.02,179.14,178.9,179.06,22100.0,158.7807,158.8871,158.6742,158.8161,22100.0
2018-12-03 13:40:00,179.07,179.33,178.9,178.91,22825.0,158.825,159.0556,158.6742,158.6831,22825.0
2018-12-03 13:50:00,178.85,178.97,178.48,178.65,7134.0,158.6299,158.7363,158.3017,158.4525,7134.0
2018-12-03 14:00:00,178.63,178.66,177.93,178.12,8211.0,158.4347,158.4614,157.8139,157.9824,8211.0
2018-12-03 14:10:00,178.11,178.59,177.99,178.45,7843.0,157.9735,158.3993,157.8671,158.2751,7843.0
2018-12-03 14:20:00,178.45,178.71,178.43,178.61,6251.0,158.2751,158.5057,158.2574,158.417,6251.0
2018-12-03 14:30:00,178.63,178.85,178.54,178.72,6170.0,158.4347,158.6299,158.3549,158.5146,6170.0
2018-12-03 14:40:00,178.63,178.72,178.41,178.65,10140.0,158.4347,158.5146,158.2396,158.4525,10140.0
2018-12-03 14:50:00,178.72,178.82,178.38,178.6,11039.0,158.5146,158.6033,158.213,158.4081,11039.0
2018-12-03 15:00:00,178.6,178.74,178.24,178.44,11370.0,158.4081,158.5323,158.0888,158.2662,11370.0
2018-12-03 15:10:00,178.65,179.39,178.65,178.91,16575.0,158.4525,159.1088,158.4525,158.6831,16575.0
2018-12-03 15:20:00,178.98,179.54,178.98,179.29,31185.0,158.7452,159.2419,158.7452,159.0201,31185.0
2018-12-03 15:30:00,179.31,179.37,179.01,179.06,21365.0,159.0379,159.0911,158.7718,158.8161,21365.0
2018-12-03 15:40:00,179.07,179.1,178.23,178.39,31499.0,158.825,158.8516,158.08,158.2219,31499.0
2018-12-03 15:50:00,178.39,178.53,178.03,178.07,71390.0,158.2219,158.3461,157.9026,157.9381,71390.0
2018-12-04 09:30:00,178.21,179.03,178.06,178.58,32581.0,158.0622,158.7895,157.9292,158.3904,32581.0
2018-12-04 09:40:00,178.34,178.46,176.89,177.43,14980.0,158.1775,158.284,156.8915,157.3704,14980.0
2018-12-04 09:50:00,177.35,177.71,176.88,177.41,17030.0,157.2995,157.6188,156.8826,157.3527,17030.0
2018-12-04 10:00:00,177.39,177.39,176.05,176.82,19927.0,157.3349,157.3349,156.1464,156.8294,19927.0
2018-12-04 10:10:00,176.88,176.97,175.59,175.6,15302.0,156.8826,156.9624,155.7384,155.7473,15302.0
2018-12-04 10:20:00,175.49,176.67,175.49,176.67,19481.0,155.6497,156.6963,155.6497,156.6963,19481.0
2018-12-04 10:30:00,176.61,176.81,176.1,176.7,22231.0,156.6431,156.8205,156.1908,156.7229,22231.0
2018-12-04 10:40:00,176.7,177.41,176.69,177.41,26369.0,156.7229,157.3527,156.7141,157.3527,26369.0
2018-12-04 10:50:00,177.4,177.4,176.16,176.16,21352.0,157.3438,157.3438,156.244,156.244,21352.0
2018-12-04 11:00:00,176.2,176.59,175.77,176.24,84655.0,156.2795,156.6254,155.8981,156.315,84655.0
2018-12-04 11:10:00,176.16,176.33,175.49,175.65,23137.0,156.244,156.3948,155.6497,155.7917,23137.0
2018-12-04 11:20:00,175.56,176.03,174.93,175.16,22603.0,155.7118,156.1287,155.1531,155.3571,22603.0
2018-12-04 11:30:00,175.16,175.82,175.01,175.82,12660.0,155.3571,155.9424,155.224,155.9424,12660.0
2018-12-04 11:40:00,175.82,175.94,175.54,175.81,12748.0,155.9424,156.0489,155.6941,155.9336,12748.0
2018-12-04 11:50:00,175.82,176.1,175.66,175.77,12094.0,155.9424,156.1908,155.8005,155.8981,12094.0
2018-12-04 12:00:00,175.81,175.81,173.71,174.24,14422.0,155.9336,155.9336,154.071,154.5411,14422.0
2018-12-04 12:10:00,174.36,174.38,173.1,173.77,18396.0,154.6475,154.6652,153.5299,154.1242,18396.0
2018-12-04 12:20:00,173.73,173.74,172.68,173.08,29355.0,154.0887,154.0976,153.1574,153.5122,29355.0
2018-12-04 12:30:00,173.05,173.79,172.75,173.37,20094.0,153.4856,154.1419,153.2195,153.7694,20094.0
2018-12-04 12:40:00,173.37,173.77,173.31,173.31,13200.0,153.7694,154.1242,153.7162,153.7162,13200.0
2018-12-04 12:50:00,173.38,173.44,172.95,172.96,8253.0,153.7783,153.8315,153.3969,153.4058,8253.0
2018-12-04 13:00:00,172.92,173.42,172.78,173.06,18003.0,153.3703,153.8138,153.2461,153.4945,18003.0
2018-12-04 13:10:00,173.01,173.39,172.76,172.76,22182.0,153.4501,153.7872,153.2284,153.2284,22182.0
2018-12-04 13:20:00,172.68,172.68,171.44,171.59,9308.0,153.1574,153.1574,152.0576,152.1907,9308.0
2018-12-04 13:30:00,171.72,172.21,171.31,171.41,18152.0,152.306,152.7406,151.9423,152.031,18152.0
2018-12-04 13:40:00,171.32,172.55,171.07,172.32,9265.0,151.9512,153.0421,151.7295,152.8381,9265.0
2018-12-04 13:50:00,172.23,173.03,171.92,172.89,28341.0,152.7583,153.4679,152.4834,153.3437,28341.0
2018-12-04 14:00:00,172.91,172.91,171.94,172.89,21152.0,153.3614,153.3614,152.5011,153.3437,21152.0
2018-12-04 14:10:00,172.81,173.06,172.6,172.72,10535.0,153.2727,153.4945,153.0865,153.1929,10535.0
2018-12-04 14:20:00,172.7,172.83,172.4,172.53,23106.0,153.1752,153.2905,152.9091,153.0244,23106.0
2018-12-04 14:30:00,172.53,173.1,172.51,172.69,16098.0,153.0244,153.5299,153.0067,153.1663,16098.0
2018-12-04 14:40:00,172.69,173.31,172.65,173.27,11655.0,153.1663,153.7162,153.1308,153.6807,11655.0
2018-12-04 14:50:00,173.24,173.27,172.38,172.45,33430.0,153.6541,153.6807,152.8913,152.9534,33430.0
2018-12-04 15:00:00,172.44,172.51,171.65,171.73,25393.0,152.9446,153.0067,152.2439,152.3148,25393.0
2018-12-04 15:10:00,171.68,172.25,171.52,171.71,24255.0,152.2705,152.776,152.1286,152.2971,24255.0
2018-12-04 15:20:00,171.73,172.22,171.52,171.83,30560.0,152.3148,152.7494,152.1286,152.4035,30560.0
2018-12-04 15:30:00,171.83,172.25,171.46,171.7,35518.0,152.4035,152.776,152.0754,152.2882,35518.0
2018-12-04 15:40:00,171.61,171.68,171.21,171.53,48099.0,152.2084,152.2705,151.8536,152.1374,48099.0
2018-12-04 15:50:00,171.56,171.84,170.95,171.41,132333.0,152.1641,152.4124,151.623,152.031,132333.0
2018-12-06 09:30:00,169.01,169.96,166.46,166.86,53434.0,149.9023,150.7449,147.6406,147.9954,53434.0
2018-12-06 09:40:00,167.06,167.08,165.78,166.2,41374.0,148.1728,148.1905,147.0375,147.41,41374.0
2018-12-06 09:50:00,166.24,166.24,164.66,165.07,27208.0,147.4455,147.4455,146.0441,146.4078,27208.0
2018-12-06 10:00:00,165.14,165.66,164.49,165.33,31808.0,146.4699,146.9311,145.8934,146.6384,31808.0
2018-12-06 10:10:00,165.24,165.73,164.86,164.86,19680.0,146.5586,146.9932,146.2215,146.2215,19680.0
2018-12-06 10:20:00,164.79,165.4,164.39,164.68,18815.0,146.1594,146.7005,145.8047,146.0619,18815.0
2018-12-06 10:30:00,164.53,164.53,163.18,163.51,31874.0,145.9288,145.9288,144.7315,145.0242,31874.0
2018-12-06 10:40:00,163.74,164.06,163.18,163.44,16164.0,145.2282,145.512,144.7315,144.9621,16164.0
2018-12-06 10:50:00,163.69,163.86,163.19,163.6,30651.0,145.1838,145.3346,144.7403,145.104,30651.0
2018-12-06 11:00:00,163.44,164.2,163.16,163.93,24162.0,144.9621,145.6361,144.7137,145.3967,24162.0
2018-12-06 11:10:00,163.71,164.04,163.13,163.98,42928.0,145.2015,145.4942,144.6871,145.441,42928.0
2018-12-06 11:20:00,164.0,164.1,162.31,162.66,25011.0,145.4588,145.5475,143.9598,144.2703,25011.0
2018-12-06 11:30:00,162.73,163.27,162.54,163.16,13158.0,144.3323,144.8113,144.1638,144.7137,13158.0
2018-12-06 11:40:00,163.18,164.04,163.16,163.72,15092.0,144.7315,145.4942,144.7137,145.2104,15092.0
2018-12-06 11:50:00,163.65,164.37,163.65,164.37,18323.0,145.1483,145.7869,145.1483,145.7869,18323.0
2018-12-06 12:00:00,164.39,165.04,163.89,163.89,127681.0,145.8047,146.3812,145.3612,145.3612,127681.0
2018-12-06 12:10:00,163.88,164.79,163.73,164.52,22019.0,145.3523,146.1594,145.2193,145.92,22019.0
2018-12-06 12:20:00,164.46,165.53,164.34,165.52,11832.0,145.8668,146.8158,145.7603,146.8069,11832.0
2018-12-06 12:30:00,165.46,165.47,164.61,164.68,17624.0,146.7537,146.7626,145.9998,146.0619,17624.0
2018-12-06 12:40:00,164.76,165.13,164.71,164.91,12996.0,146.1328,146.461,146.0885,146.2659,12996.0
2018-12-06 12:50:00,164.9,165.48,164.71,165.12,15760.0,146.257,146.7714,146.0885,146.4521,15760.0
2018-12-06 13:00:00,164.98,165.08,163.85,164.07,16162.0,146.328,146.4167,145.3257,145.5208,16162.0
2018-12-06 13:10:00,164.08,164.21,163.87,163.88,16331.0,145.5297,145.645,145.3435,145.3523,16331.0
2018-12-06 13:20:00,163.84,165.47,163.63,164.42,32720.0,145.3168,146.7626,145.1306,145.8313,32720.0
2018-12-06 13:30:00,164.33,164.37,163.58,164.23,18525.0,145.7515,145.7869,145.0862,145.6628,18525.0
2018-12-06 13:40:00,164.34,165.31,164.34,165.27,9482.0,145.7603,146.6207,145.7603,146.5852,9482.0
2018-12-06 13:50:00,165.48,166.28,165.24,166.28,25652.0,146.7714,147.481,146.5586,147.481,25652.0
2018-12-06 14:00:00,166.28,166.54,165.66,165.78,15295.0,147.481,147.7116,146.9311,147.0375,15295.0
2018-12-06 14:10:00,165.72,165.72,164.8,164.9,50577.0,146.9843,146.9843,146.1683,146.257,50577.0
2018-12-06 14:20:00,164.98,165.95,164.97,165.95,15188.0,146.328,147.1883,146.3191,147.1883,15188.0
2018-12-06 14:30:00,165.82,165.84,164.89,165.59,18831.0,147.073,147.0907,146.2481,146.869,18831.0
2018-12-06 14:40:00,165.66,166.07,165.12,165.44,17784.0,146.9311,147.2947,146.4521,146.736,17784.0
2018-12-06 14:50:00,165.55,166.55,165.54,166.36,31091.0,146.8335,147.7205,146.8247,147.5519,31091.0
2018-12-06 15:00:00,166.39,166.92,165.97,166.2,17963.0,147.5786,148.0486,147.206,147.41,17963.0
2018-12-06 15:10:00,166.2,166.49,165.77,166.08,38018.0,147.41,147.6672,147.0287,147.3036,38018.0
2018-12-06 15:20:00,166.05,166.53,165.91,166.31,29821.0,147.277,147.7027,147.1528,147.5076,29821.0
2018-12-06 15:30:00,166.31,167.11,166.19,166.81,35201.0,147.5076,148.2172,147.4012,147.9511,35201.0
2018-12-06 15:40:00,166.77,167.13,166.34,166.99,62640.0,147.9156,148.2349,147.5342,148.1107,62640.0
2018-12-06 15:50:00,167.0,167.37,166.89,167.22,135073.0,148.1196,148.4478,148.022,148.3147,135073.0
2018-12-07 09:30:00,167.71,169.07,167.71,168.89,19072.0,148.7493,149.9556,148.7493,149.7959,19072.0
2018-12-07 09:40:00,168.89,169.21,168.31,168.43,8861.0,149.7959,150.0797,149.2815,149.3879,8861.0
2018-12-07 09:50:00,168.21,168.54,167.8,167.97,6915.0,149.1928,149.4855,148.8291,148.9799,6915.0
2018-12-07 10:00:00,167.99,168.19,167.01,167.11,21848.0,148.9977,149.1751,148.1285,148.2172,21848.0
2018-12-07 10:10:00,167.02,167.18,165.87,165.87,10273.0,148.1373,148.2792,147.1173,147.1173,10273.0
2018-12-07 10:20:00,166.03,166.03,165.26,165.77,22913.0,147.2593,147.2593,146.5763,147.0287,22913.0
2018-12-07 10:30:00,165.87,165.98,164.84,165.13,18787.0,147.1173,147.2149,146.2038,146.461,18787.0
2018-12-07 10:40:00,165.04,165.53,164.86,165.37,11644.0,146.3812,146.8158,146.2215,146.6739,11644.0
2018-12-07 10:50:00,165.31,165.9,165.28,165.9,9961.0,146.6207,147.144,146.594,147.144,9961.0
2018-12-07 11:00:00,165.84,166.09,164.81,164.85,11704.0,147.0907,147.3125,146.1772,146.2127,11704.0
2018-12-07 11:10:00,164.87,164.97,163.98,164.06,16418.0,146.2304,146.3191,145.441,145.512,16418.0
2018-12-07 11:20:00,164.0,164.14,163.39,163.71,12494.0,145.4588,145.5829,144.9177,145.2015,12494.0
2018-12-07 11:30:00,163.6,163.84,163.41,163.67,11199.0,145.104,145.3168,144.9355,145.1661,11199.0
2018-12-07 11:40:00,163.67,164.07,163.44,163.88,10360.0,145.1661,145.5208,144.9621,145.3523,10360.0
2018-12-07 11:50:00,163.84,163.85,162.42,162.58,24762.0,145.3168,145.3257,144.0574,144.1993,24762.0
2018-12-07 12:00:00,162.54,163.04,162.52,162.62,14338.0,144.1638,144.6073,144.1461,144.2348,14338.0
2018-12-07 12:10:00,162.56,163.02,162.31,162.47,12273.0,144.1816,144.5896,143.9598,144.1017,12273.0
2018-12-07 12:20:00,162.55,162.71,162.27,162.38,11155.0,144.1727,144.3146,143.9243,144.0219,11155.0
2018-12-07 12:30:00,162.32,162.4,161.91,162.07,10574.0,143.9687,144.0397,143.605,143.747,10574.0
2018-12-07 12:40:00,162.07,162.3,161.86,161.94,7796.0,143.747,143.951,143.5607,143.6317,7796.0
2018-12-07 12:50:00,162.08,163.2,162.08,163.04,11642.0,143.7558,144.7492,143.7558,144.6073,11642.0
2018-12-07 13:00:00,163.04,163.47,162.75,162.75,18429.0,144.6073,144.9887,144.3501,144.3501,18429.0
2018-12-07 13:10:00,162.76,162.95,162.28,162.28,5328.0,144.359,144.5275,143.9332,143.9332,5328.0
2018-12-07 13:20:00,162.31,162.89,162.31,162.75,6446.0,143.9598,144.4743,143.9598,144.3501,6446.0
2018-12-07 13:30:00,162.69,162.82,162.38,162.51,4642.0,144.2969,144.4122,144.0219,144.1372,4642.0
2018-12-07 13:40:00,162.41,162.61,162.2,162.21,6894.0,144.0485,144.2259,143.8623,143.8711,6894.0
2018-12-07 13:50:00,161.98,162.15,161.74,161.85,4775.0,143.6671,143.8179,143.4543,143.5518,4775.0
2018-12-07 14:00:00,161.65,161.78,161.36,161.36,15906.0,143.3744,143.4897,143.1172,143.1172,15906.0
2018-12-07 14:10:00,161.34,161.9,161.0,161.9,14902.0,143.0995,143.5962,142.7979,143.5962,14902.0
2018-12-07 14:20:00,161.98,162.03,161.29,161.68,8927.0,143.6671,143.7115,143.0551,143.4011,8927.0
2018-12-07 14:30:00,161.78,161.78,161.17,161.18,8375.0,143.4897,143.4897,142.9487,142.9576,8375.0
2018-12-07 14:40:00,161.15,161.45,160.71,161.36,13563.0,142.931,143.1971,142.5407,143.1172,13563.0
2018-12-07 14:50:00,161.47,161.69,160.7,160.95,8136.0,143.2148,143.4099,142.5318,142.7536,8136.0
2018-12-07 15:00:00,160.98,161.41,160.72,161.41,26384.0,142.7802,143.1616,142.5496,143.1616,26384.0
2018-12-07 15:10:00,161.43,161.81,161.18,161.37,22760.0,143.1793,143.5164,142.9576,143.1261,22760.0
2018-12-07 15:20:00,161.44,162.11,161.35,161.85,26571.0,143.1882,143.7824,143.1084,143.5518,26571.0
2018-12-07 15:30:00,161.92,163.05,161.66,162.16,26314.0,143.6139,144.6162,143.3833,143.8268,26314.0
2018-12-07 15:40:00,162.13,162.49,161.42,161.42,44447.0,143.8002,144.1195,143.1704,143.1704,44447.0
2018-12-07 15:50:00,161.49,161.97,161.48,161.52,65996.0,143.2325,143.6583,143.2237,143.2591,65996.0
2018-12-10 09:30:00,161.6,161.87,160.57,160.8,22725.0,143.3301,143.5696,142.4165,142.6205,22725.0
2018-12-10 09:40:00,160.79,161.18,160.14,160.21,12150.0,142.6117,142.9576,142.0352,142.0972,12150.0
2018-12-10 09:50:00,160.2,160.2,158.15,158.66,53251.0,142.0884,142.0884,140.2701,140.7225,53251.0
2018-12-10 10:00:00,158.66,159.31,158.37,158.55,34997.0,140.7225,141.299,140.4653,140.6249,34997.0
2018-12-10 10:10:00,158.54,159.05,158.35,159.05,33515.0,140.616,141.0684,140.4475,141.0684,33515.0
2018-12-10 10:20:00,159.1,159.4,158.75,158.88,11953.0,141.1127,141.3788,140.8023,140.9176,11953.0
2018-12-10 10:30:00,158.87,159.02,158.29,158.38,37214.0,140.9087,141.0418,140.3943,140.4741,37214.0
2018-12-10 10:40:00,158.4,158.86,158.18,158.58,18451.0,140.4919,140.8999,140.2967,140.6515,18451.0
2018-12-10 10:50:00,158.5,158.65,157.25,157.37,15885.0,140.5806,140.7136,139.4719,139.5783,15885.0
2018-12-10 11:00:00,157.5,157.5,156.08,156.29,27940.0,139.6936,139.6936,138.4342,138.6204,27940.0
2018-12-10 11:10:00,156.27,156.63,155.71,155.93,27253.0,138.6027,138.922,138.106,138.3011,27253.0
2018-12-10 11:20:00,155.94,156.31,155.64,156.21,24233.0,138.31,138.6382,138.0439,138.5495,24233.0
2018-12-10 11:30:00,156.1,157.07,155.98,156.93,45068.0,138.4519,139.3122,138.3455,139.1881,45068.0
2018-12-10 11:40:00,156.94,157.32,156.64,156.95,43053.0,139.1969,139.534,138.9309,139.2058,43053.0
2018-12-10 11:50:00,157.1,157.53,156.78,156.97,17902.0,139.3388,139.7202,139.055,139.2235,17902.0
2018-12-10 12:00:00,156.96,157.08,156.64,156.72,12178.0,139.2147,139.3211,138.9309,139.0018,12178.0
2018-12-10 12:10:00,156.71,157.46,156.56,157.0,24256.0,138.9929,139.6581,138.8599,139.2502,24256.0
2018-12-10 12:20:00,156.91,157.27,156.91,157.16,17343.0,139.1703,139.4896,139.1703,139.3921,17343.0
2018-12-10 12:30:00,157.23,158.34,157.23,158.32,27559.0,139.4542,140.4387,139.4542,140.4209,27559.0
2018-12-10 12:40:00,158.54,159.52,158.54,159.52,7543.0,140.616,141.4853,140.616,141.4853,7543.0
2018-12-10 12:50:00,159.34,159.99,159.33,159.94,18190.0,141.3256,141.9021,141.3167,141.8578,18190.0
2018-12-10 13:00:00,159.86,160.29,159.5,160.2,56091.0,141.7868,142.1682,141.4675,142.0884,56091.0
2018-12-10 13:10:00,160.26,160.8,160.0,160.75,14369.0,142.1416,142.6205,141.911,142.5762,14369.0
2018-12-10 13:20:00,160.8,160.8,160.13,160.34,22349.0,142.6205,142.6205,142.0263,142.2125,22349.0
2018-12-10 13:30:00,160.3,161.06,160.26,160.54,16644.0,142.1771,142.8511,142.1416,142.3899,16644.0
2018-12-10 13:40:00,160.47,160.65,160.31,160.6,6343.0,142.3278,142.4875,142.1859,142.4432,6343.0
2018-12-10 13:50:00,160.58,161.24,160.57,160.73,22550.0,142.4254,143.0108,142.4165,142.5585,22550.0
2018-12-10 14:00:00,160.72,160.81,160.39,160.55,16175.0,142.5496,142.6294,142.2569,142.3988,16175.0
2018-12-10 14:10:00,160.52,160.52,159.29,159.4,13980.0,142.3722,142.3722,141.2813,141.3788,13980.0
2018-12-10 14:20:00,159.4,159.87,159.35,159.62,20130.0,141.3788,141.7957,141.3345,141.5739,20130.0
2018-12-10 14:30:00,159.65,160.53,159.65,160.26,16132.0,141.6006,142.3811,141.6006,142.1416,16132.0
2018-12-10 14:40:00,160.22,160.6,160.12,160.46,12610.0,142.1061,142.4432,142.0174,142.319,12610.0
2018-12-10 14:50:00,160.41,160.68,159.55,159.62,16031.0,142.2746,142.5141,141.5119,141.5739,16031.0
2018-12-10 15:00:00,159.55,159.89,159.49,159.89,12108.0,141.5119,141.8134,141.4586,141.8134,12108.0
2018-12-10 15:10:00,159.85,159.86,159.1,159.17,20000.0,141.7779,141.7868,141.1127,141.1748,20000.0
2018-12-10 15:20:00,159.21,159.61,159.21,159.61,18656.0,141.2103,141.5651,141.2103,141.5651,18656.0
2018-12-10 15:30:00,159.68,160.76,159.68,160.51,18289.0,141.6272,142.5851,141.6272,142.3633,18289.0
2018-12-10 15:40:00,160.58,160.6,160.18,160.26,25758.0,142.4254,142.4432,142.0706,142.1416,25758.0
2018-12-10 15:50:00,160.27,160.48,160.08,160.13,59309.0,142.1505,142.3367,141.9819,142.0263,59309.0
2018-12-11 09:30:00,163.44,163.82,162.39,162.62,15007.0,144.9621,145.2991,144.0308,144.2348,15007.0
2018-12-11 09:40:00,162.69,163.03,162.39,162.43,11296.0,144.2969,144.5984,144.0308,144.0663,11296.0
2018-12-11 09:50:00,162.43,162.82,162.04,162.51,17185.0,144.0663,144.4122,143.7204,144.1372,17185.0
2018-12-11 10:00:00,162.49,163.07,162.21,162.77,19851.0,144.1195,144.6339,143.8711,144.3678,19851.0
2018-12-11 10:10:00,162.76,163.04,162.48,162.88,29188.0,144.359,144.6073,144.1106,144.4654,29188.0
2018-12-11 10:20:00,162.91,163.62,162.85,163.5,15518.0,144.492,145.1217,144.4388,145.0153,15518.0
2018-12-11 10:30:00,163.55,163.55,162.55,162.83,34137.0,145.0596,145.0596,144.1727,144.421,34137.0
2018-12-11 10:40:00,162.9,163.0,161.49,161.63,9537.0,144.4831,144.5718,143.2325,143.3567,9537.0
2018-12-11 10:50:00,161.49,161.86,161.49,161.59,16587.0,143.2325,143.5607,143.2325,143.3212,16587.0
2018-12-11 11:00:00,161.51,161.6,161.11,161.6,18205.0,143.2503,143.3301,142.8955,143.3301,18205.0
2018-12-11 11:10:00,161.67,161.75,160.97,161.25,12167.0,143.3922,143.4631,142.7713,143.0197,12167.0
2018-12-11 11:20:00,161.3,161.4,160.78,160.88,8873.0,143.064,143.1527,142.6028,142.6915,8873.0
2018-12-11 11:30:00,160.94,160.95,160.52,160.91,8602.0,142.7447,142.7536,142.3722,142.7181,8602.0
2018-12-11 11:40:00,160.87,161.45,160.63,161.34,16408.0,142.6826,143.1971,142.4698,143.0995,16408.0
2018-12-11 11:50:00,161.38,161.59,161.1,161.15,8015.0,143.135,143.3212,142.8866,142.931,8015.0
2018-12-11 12:00:00,161.01,161.01,159.73,159.85,13288.0,142.8068,142.8068,141.6715,141.7779,13288.0
2018-12-11 12:10:00,159.84,159.84,159.17,159.51,15813.0,141.7691,141.7691,141.1748,141.4764,15813.0
2018-12-11 12:20:00,159.33,159.84,159.25,159.25,15909.0,141.3167,141.7691,141.2458,141.2458,15909.0
2018-12-11 12:30:00,159.16,159.42,158.76,159.15,20600.0,141.166,141.3966,140.8112,141.1571,20600.0
2018-12-11 12:40:00,159.16,159.54,159.03,159.11,18142.0,141.166,141.503,141.0507,141.1216,18142.0
2018-12-11 12:50:00,159.05,159.19,158.89,158.99,9783.0,141.0684,141.1926,140.9265,141.0152,9783.0
2018-12-11 13:00:00,158.97,159.13,158.82,158.96,9674.0,140.9974,141.1393,140.8644,140.9886,9674.0
2018-12-11 13:10:00,159.02,159.3,158.68,159.24,6941.0,141.0418,141.2901,140.7402,141.2369,6941.0
2018-12-11 13:20:00,159.16,159.22,158.4,158.56,36830.0,141.166,141.2192,140.4919,140.6338,36830.0
2018-12-11 13:30:00,158.47,158.85,158.24,158.76,10335.0,140.554,140.891,140.35,140.8112,10335.0
2018-12-11 13:40:00,158.75,158.76,157.7,157.92,13644.0,140.8023,140.8112,139.871,140.0661,13644.0
2018-12-11 13:50:00,157.92,158.08,157.43,157.5,16379.0,140.0661,140.2081,139.6315,139.6936,16379.0
2018-12-11 14:00:00,157.47,157.91,157.35,157.43,21283.0,139.667,140.0573,139.5606,139.6315,21283.0
2018-12-11 14:10:00,157.38,158.13,157.09,157.91,16343.0,139.5872,140.2524,139.33,140.0573,16343.0
2018-12-11 14:20:00,157.86,158.94,157.82,158.85,15415.0,140.0129,140.9708,139.9774,140.891,15415.0
2018-12-11 14:30:00,159.04,159.21,158.81,158.88,10326.0,141.0595,141.2103,140.8555,140.9176,10326.0
2018-12-11 14:40:00,159.07,159.79,158.92,159.23,10765.0,141.0861,141.7247,140.9531,141.228,10765.0
2018-12-11 14:50:00,159.27,159.55,159.05,159.27,10637.0,141.2635,141.5119,141.0684,141.2635,10637.0
2018-12-11 15:00:00,159.35,159.59,158.86,159.52,12371.0,141.3345,141.5473,140.8999,141.4853,12371.0
2018-12-11 15:10:00,159.54,160.41,159.51,159.84,18732.0,141.503,142.2746,141.4764,141.7691,18732.0
2018-12-11 15:20:00,159.84,159.93,159.41,159.41,17981.0,141.7691,141.8489,141.3877,141.3877,17981.0
2018-12-11 15:30:00,159.44,160.01,159.16,159.19,27646.0,141.4143,141.9199,141.166,141.1926,27646.0
2018-12-11 15:40:00,159.18,159.2,158.36,158.44,52440.0,141.1837,141.2014,140.4564,140.5274,52440.0
2018-12-11 15:50:00,158.44,158.55,157.75,157.95,130362.0,140.5274,140.6249,139.9154,140.0928,130362.0
2018-12-12 09:30:00,160.29,160.98,159.17,160.21,103753.0,142.1682,142.7802,141.1748,142.0972,103753.0
2018-12-12 09:40:00,160.17,160.18,159.59,160.0,19788.0,142.0618,142.0706,141.5473,141.911,19788.0
2018-12-12 09:50:00,160.26,161.31,160.19,161.16,28090.0,142.1416,143.0729,142.0795,142.9398,28090.0
2018-12-12 10:00:00,161.21,161.57,160.8,161.15,24295.0,142.9842,143.3035,142.6205,142.931,24295.0
2018-12-12 10:10:00,161.27,162.02,161.07,162.02,13468.0,143.0374,143.7026,142.86,143.7026,13468.0
2018-12-12 10:20:00,161.95,162.11,161.61,161.61,14620.0,143.6405,143.7824,143.339,143.339,14620.0
2018-12-12 10:30:00,161.61,161.82,161.03,161.26,21608.0,143.339,143.5252,142.8245,143.0285,21608.0
2018-12-12 10:40:00,161.15,162.04,161.15,162.03,9942.0,142.931,143.7204,142.931,143.7115,9942.0
2018-12-12 10:50:00,162.09,163.03,162.08,162.67,18218.0,143.7647,144.5984,143.7558,144.2791,18218.0
2018-12-12 11:00:00,162.75,162.98,162.4,162.63,24308.0,144.3501,144.5541,144.0397,144.2436,24308.0
2018-12-12 11:10:00,162.38,162.5,161.95,162.2,5794.0,144.0219,144.1283,143.6405,143.8623,5794.0
2018-12-12 11:20:00,162.18,162.22,161.86,161.86,8286.0,143.8445,143.88,143.5607,143.5607,8286.0
2018-12-12 11:30:00,161.85,161.94,161.24,161.3,6205.0,143.5518,143.6317,143.0108,143.064,6205.0
2018-12-12 11:40:00,161.38,161.64,161.11,161.58,8443.0,143.135,143.3656,142.8955,143.3124,8443.0
2018-12-12 11:50:00,161.58,161.91,161.19,161.5,7809.0,143.3124,143.605,142.9664,143.2414,7809.0
2018-12-12 12:00:00,161.56,162.02,161.56,161.99,16693.0,143.2946,143.7026,143.2946,143.676,16693.0
2018-12-12 12:10:00,162.03,162.06,161.09,161.6,28730.0,143.7115,143.7381,142.8778,143.3301,28730.0
2018-12-12 12:20:00,161.54,161.65,161.25,161.6,6855.0,143.2769,143.3744,143.0197,143.3301,6855.0
2018-12-12 12:30:00,161.66,161.7,161.21,161.26,7072.0,143.3833,143.4188,142.9842,143.0285,7072.0
2018-12-12 12:40:00,161.18,161.47,161.18,161.43,7309.0,142.9576,143.2148,142.9576,143.1793,7309.0
2018-12-12 12:50:00,161.48,161.65,161.46,161.5,8083.0,143.2237,143.3744,143.2059,143.2414,8083.0
2018-12-12 13:00:00,161.59,161.72,161.29,161.32,11666.0,143.3212,143.4365,143.0551,143.0818,11666.0
2018-12-12 13:10:00,161.33,161.61,161.33,161.43,11215.0,143.0906,143.339,143.0906,143.1793,11215.0
2018-12-12 13:20:00,161.39,161.68,161.36,161.61,4226.0,143.1438,143.4011,143.1172,143.339,4226.0
2018-12-12 13:30:00,161.7,161.7,161.25,161.26,10290.0,143.4188,143.4188,143.0197,143.0285,10290.0
2018-12-12 13:40:00,161.28,161.28,160.94,161.05,13800.0,143.0463,143.0463,142.7447,142.8423,13800.0
2018-12-12 13:50:00,161.03,161.17,160.66,160.94,6249.0,142.8245,142.9487,142.4964,142.7447,6249.0
2018-12-12 14:00:00,160.87,160.88,160.55,160.63,5668.0,142.6826,142.6915,142.3988,142.4698,5668.0
2018-12-12 14:10:00,160.7,161.07,160.29,161.07,6334.0,142.5318,142.86,142.1682,142.86,6334.0
2018-12-12 14:20:00,161.09,161.15,160.23,160.33,6028.0,142.8778,142.931,142.115,142.2037,6028.0
2018-12-12 14:30:00,160.37,160.56,160.02,160.34,7363.0,142.2392,142.4077,141.9287,142.2125,7363.0
2018-12-12 14:40:00,160.39,160.39,159.93,159.93,4161.0,142.2569,142.2569,141.8489,141.8489,4161.0
2018-12-12 14:50:00,159.75,160.5,159.74,160.5,5992.0,141.6892,142.3545,141.6804,142.3545,5992.0
2018-12-12 15:00:00,160.34,160.61,160.2,160.47,10729.0,142.2125,142.452,142.0884,142.3278,10729.0
2018-12-12 15:10:00,160.53,160.66,159.97,160.07,12357.0,142.3811,142.4964,141.8844,141.9731,12357.0
2018-12-12 15:20:00,160.02,160.27,159.64,159.67,13913.0,141.9287,142.1505,141.5917,141.6183,13913.0
2018-12-12 15:30:00,159.76,160.29,159.75,160.29,14592.0,141.6981,142.1682,141.6892,142.1682,14592.0
2018-12-12 15:40:00,160.34,160.49,159.76,159.76,26870.0,142.2125,142.3456,141.6981,141.6981,26870.0
2018-12-12 15:50:00,159.75,159.75,158.93,159.14,67419.0,141.6892,141.6892,140.962,141.1482,67419.0
2018-12-13 09:30:00,159.67,160.23,158.2,158.25,27685.0,141.6183,142.115,140.3145,140.3588,27685.0
2018-12-13 09:40:00,158.31,158.59,157.5,158.05,16977.0,140.4121,140.6604,139.6936,140.1814,16977.0
2018-12-13 09:50:00,157.99,158.05,157.38,157.5,15185.0,140.1282,140.1814,139.5872,139.6936,15185.0
2018-12-13 10:00:00,157.51,159.23,157.5,158.73,21371.0,139.7025,141.228,139.6936,140.7846,21371.0
2018-12-13 10:10:00,158.62,159.08,158.32,158.48,12652.0,140.687,141.095,140.4209,140.5628,12652.0
2018-12-13 10:20:00,158.39,158.77,158.16,158.33,13115.0,140.483,140.82,140.279,140.4298,13115.0
2018-12-13 10:30:00,158.12,158.66,158.05,158.47,13646.0,140.2435,140.7225,140.1814,140.554,13646.0
2018-12-13 10:40:00,158.36,158.36,157.67,157.76,18171.0,140.4564,140.4564,139.8444,139.9242,18171.0
2018-12-13 10:50:00,157.69,158.14,157.07,158.01,16290.0,139.8621,140.2613,139.3122,140.146,16290.0
2018-12-13 11:00:00,157.94,158.19,157.4,158.05,13528.0,140.0839,140.3056,139.6049,140.1814,13528.0
2018-12-13 11:10:00,158.0,158.0,156.9,157.07,30059.0,140.1371,140.1371,139.1615,139.3122,30059.0
2018-12-13 11:20:00,157.08,157.26,156.73,157.26,16593.0,139.3211,139.4808,139.0107,139.4808,16593.0
2018-12-13 11:30:00,157.22,157.82,157.07,157.8,18449.0,139.4453,139.9774,139.3122,139.9597,18449.0
2018-12-13 11:40:00,157.77,157.9,157.43,157.48,43810.0,139.9331,140.0484,139.6315,139.6759,43810.0
2018-12-13 11:50:00,157.39,157.51,157.04,157.04,17670.0,139.5961,139.7025,139.2856,139.2856,17670.0
2018-12-13 12:00:00,157.09,157.19,156.88,156.99,12031.0,139.33,139.4187,139.1437,139.2413,12031.0
2018-12-13 12:10:00,156.95,157.35,156.84,157.27,11229.0,139.2058,139.5606,139.1082,139.4896,11229.0
2018-12-13 12:20:00,157.21,157.31,157.09,157.23,12529.0,139.4364,139.5251,139.33,139.4542,12529.0
2018-12-13 12:30:00,157.28,157.78,157.21,157.64,22353.0,139.4985,139.942,139.4364,139.8178,22353.0
2018-12-13 12:40:00,157.66,157.7,157.31,157.31,10984.0,139.8355,139.871,139.5251,139.5251,10984.0
2018-12-13 12:50:00,157.35,157.46,157.18,157.43,10182.0,139.5606,139.6581,139.4098,139.6315,10182.0
2018-12-13 13:00:00,157.37,157.44,156.72,157.07,12419.0,139.5783,139.6404,139.0018,139.3122,12419.0
2018-12-13 13:10:00,156.97,156.98,155.71,156.42,37161.0,139.2235,139.2324,138.106,138.7357,37161.0
2018-12-13 13:20:00,156.46,156.61,155.99,156.53,19067.0,138.7712,138.9042,138.3543,138.8333,19067.0
2018-12-13 13:30:00,156.55,156.94,156.49,156.93,24253.0,138.851,139.1969,138.7978,139.1881,24253.0
2018-12-13 13:40:00,157.0,157.08,156.4,156.4,21488.0,139.2502,139.3211,138.718,138.718,21488.0
2018-12-13 13:50:00,156.36,156.51,156.08,156.25,10247.0,138.6825,138.8156,138.4342,138.5849,10247.0
2018-12-13 14:00:00,156.25,156.41,155.78,155.88,12722.0,138.5849,138.7269,138.1681,138.2568,12722.0
2018-12-13 14:10:00,155.8,156.76,155.77,156.76,15306.0,138.1858,139.0373,138.1592,139.0373,15306.0
2018-12-13 14:20:00,156.74,157.02,156.52,156.94,15093.0,139.0195,139.2679,138.8244,139.1969,15093.0
2018-12-13 14:30:00,156.88,157.01,156.71,156.87,15605.0,139.1437,139.259,138.9929,139.1349,15605.0
2018-12-13 14:40:00,156.87,157.22,156.87,157.17,19240.0,139.1349,139.4453,139.1349,139.4009,19240.0
2018-12-13 14:50:00,157.2,157.74,157.2,157.69,29322.0,139.4275,139.9065,139.4275,139.8621,29322.0
2018-12-13 15:00:00,157.7,157.75,157.39,157.39,43630.0,139.871,139.9154,139.5961,139.5961,43630.0
2018-12-13 15:10:00,157.39,158.02,157.07,157.62,64089.0,139.5961,140.1548,139.3122,139.8001,64089.0
2018-12-13 15:20:00,157.61,157.8,157.55,157.62,59263.0,139.7912,139.9597,139.738,139.8001,59263.0
2018-12-13 15:30:00,157.61,157.84,156.93,157.19,55541.0,139.7912,139.9952,139.1881,139.4187,55541.0
2018-12-13 15:40:00,157.14,157.66,156.98,157.45,41258.0,139.3743,139.8355,139.2324,139.6493,41258.0
2018-12-13 15:50:00,157.43,157.43,156.96,157.14,102919.0,139.6315,139.6315,139.2147,139.3743,102919.0
2018-12-14 09:30:00,155.81,157.87,155.41,157.71,14907.0,138.1947,140.0218,137.8399,139.8799,14907.0
2018-12-14 09:40:00,157.87,159.3,157.87,158.81,31159.0,140.0218,141.2901,140.0218,140.8555,31159.0
2018-12-14 09:50:00,158.78,159.61,158.33,159.61,23995.0,140.8289,141.5651,140.4298,141.5651,23995.0
2018-12-14 10:00:00,159.64,159.74,158.73,159.07,28153.0,141.5917,141.6804,140.7846,141.0861,28153.0
2018-12-14 10:10:00,159.06,159.46,158.78,159.09,20181.0,141.0773,141.432,140.8289,141.1039,20181.0
2018-12-14 10:20:00,159.13,159.32,158.22,158.72,38108.0,141.1393,141.3079,140.3322,140.7757,38108.0
2018-12-14 10:30:00,158.73,159.14,158.04,159.14,18313.0,140.7846,141.1482,140.1726,141.1482,18313.0
2018-12-14 10:40:00,159.14,159.55,158.75,159.26,18204.0,141.1482,141.5119,140.8023,141.2546,18204.0
2018-12-14 10:50:00,159.19,159.5,158.87,158.96,16255.0,141.1926,141.4675,140.9087,140.9886,16255.0
2018-12-14 11:00:00,158.88,159.59,158.87,159.31,16070.0,140.9176,141.5473,140.9087,141.299,16070.0
2018-12-14 11:10:00,159.21,159.41,159.01,159.21,12997.0,141.2103,141.3877,141.0329,141.2103,12997.0
2018-12-14 11:20:00,159.28,159.37,158.48,158.75,10678.0,141.2724,141.3522,140.5628,140.8023,10678.0
2018-12-14 11:30:00,158.69,159.16,158.62,158.81,8697.0,140.7491,141.166,140.687,140.8555,8697.0
2018-12-14 11:40:00,158.85,159.12,157.87,157.96,13577.0,140.891,141.1305,140.0218,140.1016,13577.0
2018-12-14 11:50:00,157.88,158.16,157.54,157.7,20724.0,140.0307,140.279,139.7291,139.871,20724.0
2018-12-14 12:00:00,157.77,158.08,157.77,157.97,11537.0,139.9331,140.2081,139.9331,140.1105,11537.0
2018-12-14 12:10:00,157.91,158.45,157.86,158.39,14363.0,140.0573,140.5362,140.0129,140.483,14363.0
2018-12-14 12:20:00,158.42,158.55,158.13,158.28,17538.0,140.5096,140.6249,140.2524,140.3854,17538.0
2018-12-14 12:30:00,158.39,158.66,158.35,158.37,12395.0,140.483,140.7225,140.4475,140.4653,12395.0
2018-12-14 12:40:00,158.33,158.34,157.86,157.93,8641.0,140.4298,140.4387,140.0129,140.075,8641.0
2018-12-14 12:50:00,157.94,158.11,157.92,157.92,10494.0,140.0839,140.2347,140.0661,140.0661,10494.0
2018-12-14 13:00:00,157.92,158.23,157.7,158.23,12754.0,140.0661,140.3411,139.871,140.3411,12754.0
2018-12-14 13:10:00,158.22,158.34,158.1,158.23,11354.0,140.3322,140.4387,140.2258,140.3411,11354.0
2018-12-14 13:20:00,158.21,158.34,158.02,158.1,13644.0,140.3234,140.4387,140.1548,140.2258,13644.0
2018-12-14 13:30:00,158.06,158.14,157.69,157.98,10518.0,140.1903,140.2613,139.8621,140.1194,10518.0
2018-12-14 13:40:00,158.02,158.22,157.69,157.71,14121.0,140.1548,140.3322,139.8621,139.8799,14121.0
2018-12-14 13:50:00,157.71,157.79,157.32,157.32,14774.0,139.8799,139.9508,139.534,139.534,14774.0
2018-12-14 14:00:00,157.32,157.58,156.75,157.32,21157.0,139.534,139.7646,139.0284,139.534,21157.0
2018-12-14 14:10:00,157.33,157.6,157.04,157.58,10102.0,139.5428,139.7823,139.2856,139.7646,10102.0
2018-12-14 14:20:00,157.64,157.82,157.22,157.36,9600.0,139.8178,139.9774,139.4453,139.5695,9600.0
2018-12-14 14:30:00,157.29,157.29,156.35,156.42,29232.0,139.5074,139.5074,138.6736,138.7357,29232.0
2018-12-14 14:40:00,156.5,156.77,156.3,156.41,14711.0,138.8067,139.0462,138.6293,138.7269,14711.0
2018-12-14 14:50:00,156.5,157.14,156.39,157.13,18102.0,138.8067,139.3743,138.7091,139.3655,18102.0
2018-12-14 15:00:00,157.08,157.29,156.74,156.78,22376.0,139.3211,139.5074,139.0195,139.055,22376.0
2018-12-14 15:10:00,156.74,157.49,156.74,157.19,29133.0,139.0195,139.6848,139.0195,139.4187,29133.0
2018-12-14 15:20:00,157.19,157.19,156.81,156.89,24262.0,139.4187,139.4187,139.0816,139.1526,24262.0
2018-12-14 15:30:00,156.85,156.89,156.54,156.75,22821.0,139.1171,139.1526,138.8422,139.0284,22821.0
2018-12-14 15:40:00,156.76,156.84,156.29,156.61,34176.0,139.0373,139.1082,138.6204,138.9042,34176.0
2018-12-14 15:50:00,156.59,156.96,156.5,156.76,73320.0,138.8865,139.2147,138.8067,139.0373,73320.0
2018-12-17 09:30:00,156.22,156.22,154.82,155.2,24993.0,138.5583,138.5583,137.3166,137.6537,24993.0
2018-12-17 09:40:00,155.18,155.37,154.15,154.16,28003.0,137.6359,137.8044,136.7224,136.7312,28003.0
2018-12-17 09:50:00,154.12,155.36,154.0,155.36,25304.0,136.6958,137.7956,136.5893,137.7956,25304.0
2018-12-17 10:00:00,155.16,155.43,154.05,154.55,52288.0,137.6182,137.8577,136.6337,137.0771,52288.0
2018-12-17 10:10:00,154.38,155.73,154.37,155.0,24518.0,136.9264,138.1237,136.9175,137.4763,24518.0
2018-12-17 10:20:00,154.95,154.95,153.61,154.75,22540.0,137.4319,137.4319,136.2434,137.2545,22540.0
2018-12-17 10:30:00,154.72,154.97,154.52,154.8,11781.0,137.2279,137.4497,137.0505,137.2989,11781.0
2018-12-17 10:40:00,154.6,155.97,154.6,155.87,16163.0,137.1215,138.3366,137.1215,138.2479,16163.0
2018-12-17 10:50:00,156.01,156.19,155.66,156.18,22211.0,138.3721,138.5317,138.0617,138.5229,22211.0
2018-12-17 11:00:00,156.2,156.84,156.14,156.7,19000.0,138.5406,139.1082,138.4874,138.9841,19000.0
2018-12-17 11:10:00,156.73,157.05,156.21,156.31,46581.0,139.0107,139.2945,138.5495,138.6382,46581.0
2018-12-17 11:20:00,156.4,156.7,155.98,156.1,37970.0,138.718,138.9841,138.3455,138.4519,37970.0
2018-12-17 11:30:00,155.98,156.04,155.23,155.65,27542.0,138.3455,138.3987,137.6803,138.0528,27542.0
2018-12-17 11:40:00,155.66,155.66,154.89,155.12,25107.0,138.0617,138.0617,137.3787,137.5827,25107.0
2018-12-17 11:50:00,155.24,155.74,155.01,155.7,22247.0,137.6891,138.1326,137.4851,138.0971,22247.0
2018-12-17 12:00:00,155.73,155.96,155.53,155.59,16918.0,138.1237,138.3277,137.9463,137.9996,16918.0
2018-12-17 12:10:00,155.6,155.98,155.26,155.94,12544.0,138.0084,138.3455,137.7069,138.31,12544.0
2018-12-17 12:20:00,155.99,156.47,155.53,155.66,14462.0,138.3543,138.7801,137.9463,138.0617,14462.0
2018-12-17 12:30:00,155.63,155.63,154.98,155.05,33521.0,138.035,138.035,137.4585,137.5206,33521.0
2018-12-17 12:40:00,155.05,155.13,154.66,154.84,10416.0,137.5206,137.5916,137.1747,137.3344,10416.0
2018-12-17 12:50:00,154.81,154.9,153.92,154.29,19881.0,137.3077,137.3876,136.5184,136.8465,19881.0
2018-12-17 13:00:00,154.3,154.85,154.11,154.63,12559.0,136.8554,137.3432,136.6869,137.1481,12559.0
2018-12-17 13:10:00,154.64,154.79,154.32,154.34,15056.0,137.157,137.29,136.8731,136.8909,15056.0
2018-12-17 13:20:00,154.24,154.38,153.69,154.09,10590.0,136.8022,136.9264,136.3144,136.6691,10590.0
2018-12-17 13:30:00,154.1,154.33,153.5,153.73,5278.0,136.678,136.882,136.1459,136.3498,5278.0
2018-12-17 13:40:00,153.75,154.07,153.41,153.64,8625.0,136.3676,136.6514,136.066,136.27,8625.0
2018-12-17 13:50:00,153.69,153.91,153.53,153.53,6000.0,136.3144,136.5095,136.1725,136.1725,6000.0
2018-12-17 14:00:00,153.43,153.57,152.87,153.1,17336.0,136.0838,136.2079,135.5871,135.7911,17336.0
2018-12-17 14:10:00,153.12,153.48,153.1,153.38,9099.0,135.8088,136.1281,135.7911,136.0394,9099.0
2018-12-17 14:20:00,153.38,153.81,153.31,153.5,9272.0,136.0394,136.4208,135.9773,136.1459,9272.0
2018-12-17 14:30:00,153.57,153.97,153.53,153.81,7843.0,136.2079,136.5627,136.1725,136.4208,7843.0
2018-12-17 14:40:00,153.82,154.27,153.81,153.81,6807.0,136.4297,136.8288,136.4208,136.4208,6807.0
2018-12-17 14:50:00,153.84,153.84,153.12,153.21,10197.0,136.4474,136.4474,135.8088,135.8886,10197.0
2018-12-17 15:00:00,153.17,153.48,153.05,153.13,16513.0,135.8532,136.1281,135.7467,135.8177,16513.0
2018-12-17 15:10:00,153.1,153.81,153.08,153.19,19935.0,135.7911,136.4208,135.7733,135.8709,19935.0
2018-12-17 15:20:00,153.21,153.33,152.94,153.22,13472.0,135.8886,135.9951,135.6492,135.8975,13472.0
2018-12-17 15:30:00,153.23,153.25,152.66,152.94,22786.0,135.9064,135.9241,135.4008,135.6492,22786.0
2018-12-17 15:40:00,152.95,153.13,152.32,152.57,62206.0,135.658,135.8177,135.0993,135.321,62206.0
2018-12-17 15:50:00,152.6,153.53,152.53,153.34,51590.0,135.3476,136.1725,135.2855,136.0039,51590.0
2018-12-18 09:30:00,154.72,155.7,153.79,155.12,29647.0,137.2279,138.0971,136.4031,137.5827,29647.0
2018-12-18 09:40:00,155.23,156.03,154.66,156.03,10782.0,137.6803,138.3898,137.1747,138.3898,10782.0
2018-12-18 09:50:00,156.01,156.68,155.92,156.51,19568.0,138.3721,138.9663,138.2923,138.8156,19568.0
2018-12-18 10:00:00,156.49,156.56,155.7,155.72,18446.0,138.7978,138.8599,138.0971,138.1149,18446.0
2018-12-18 10:10:00,155.71,155.73,154.95,155.73,16547.0,138.106,138.1237,137.4319,138.1237,16547.0
2018-12-18 10:20:00,155.85,155.85,154.78,155.08,20493.0,138.2302,138.2302,137.2811,137.5472,20493.0
2018-12-18 10:30:00,155.03,155.19,154.44,155.01,18796.0,137.5029,137.6448,136.9796,137.4851,18796.0
2018-12-18 10:40:00,154.95,154.97,153.89,154.23,17843.0,137.4319,137.4497,136.4918,136.7933,17843.0
2018-12-18 10:50:00,154.24,154.45,154.14,154.2,12763.0,136.8022,136.9884,136.7135,136.7667,12763.0
2018-12-18 11:00:00,154.25,154.49,153.96,153.96,15000.0,136.8111,137.0239,136.5538,136.5538,15000.0
2018-12-18 11:10:00,153.99,154.02,153.43,153.73,10303.0,136.5805,136.6071,136.0838,136.3498,10303.0
2018-12-18 11:20:00,153.75,153.82,153.44,153.82,9166.0,136.3676,136.4297,136.0926,136.4297,9166.0
2018-12-18 11:30:00,153.85,154.6,153.71,154.33,27492.0,136.4563,137.1215,136.3321,136.882,27492.0
2018-12-18 11:40:00,154.43,154.47,153.74,154.33,12518.0,136.9707,137.0062,136.3587,136.882,12518.0
2018-12-18 11:50:00,154.44,154.67,154.14,154.31,10383.0,136.9796,137.1836,136.7135,136.8643,10383.0
2018-12-18 12:00:00,154.28,154.78,153.64,154.78,18519.0,136.8377,137.2811,136.27,137.2811,18519.0
2018-12-18 12:10:00,154.93,155.05,154.77,154.97,14256.0,137.4142,137.5206,137.2723,137.4497,14256.0
2018-12-18 12:20:00,154.92,155.08,154.39,154.6,13926.0,137.4053,137.5472,136.9352,137.1215,13926.0
2018-12-18 12:30:00,154.65,154.91,154.47,154.57,6998.0,137.1658,137.3964,137.0062,137.0949,6998.0
2018-12-18 12:40:00,154.62,155.14,154.43,154.65,16705.0,137.1392,137.6004,136.9707,137.1658,16705.0
2018-12-18 12:50:00,154.43,155.06,154.43,154.98,5138.0,136.9707,137.5295,136.9707,137.4585,5138.0
2018-12-18 13:00:00,155.03,155.03,154.64,154.8,8368.0,137.5029,137.5029,137.157,137.2989,8368.0
2018-12-18 13:10:00,154.86,154.99,154.79,154.79,4196.0,137.3521,137.4674,137.29,137.29,4196.0
2018-12-18 13:20:00,154.86,154.94,154.55,154.74,10279.0,137.3521,137.4231,137.0771,137.2457,10279.0
2018-12-18 13:30:00,154.67,154.88,154.57,154.75,6384.0,137.1836,137.3698,137.0949,137.2545,6384.0
2018-12-18 13:40:00,154.71,155.04,154.69,155.0,5325.0,137.2191,137.5117,137.2013,137.4763,5325.0
2018-12-18 13:50:00,154.95,154.97,154.15,154.33,7856.0,137.4319,137.4497,136.7224,136.882,7856.0
2018-12-18 14:00:00,154.37,154.48,154.01,154.48,7341.0,136.9175,137.0151,136.5982,137.0151,7341.0
2018-12-18 14:10:00,154.44,154.45,153.78,153.89,13100.0,136.9796,136.9884,136.3942,136.4918,13100.0
2018-12-18 14:20:00,153.93,154.16,153.85,153.98,6035.0,136.5272,136.7312,136.4563,136.5716,6035.0
2018-12-18 14:30:00,153.94,153.94,153.32,153.59,10096.0,136.5361,136.5361,135.9862,136.2257,10096.0
2018-12-18 14:40:00,153.57,153.69,152.47,152.82,16129.0,136.2079,136.3144,135.2323,135.5427,16129.0
2018-12-18 14:50:00,152.78,152.85,152.16,152.21,13322.0,135.5073,135.5693,134.9573,135.0017,13322.0
2018-12-18 15:00:00,152.19,152.58,151.79,152.1,36544.0,134.984,135.3299,134.6292,134.9041,36544.0
2018-12-18 15:10:00,152.1,152.83,151.92,152.77,28138.0,134.9041,135.5516,134.7445,135.4984,28138.0
2018-12-18 15:20:00,152.75,152.85,152.23,152.66,18163.0,135.4806,135.5693,135.0194,135.4008,18163.0
2018-12-18 15:30:00,152.77,153.53,152.54,153.08,42565.0,135.4984,136.1725,135.2944,135.7733,42565.0
2018-12-18 15:40:00,153.09,154.31,153.08,154.29,40465.0,135.7822,136.8643,135.7733,136.8465,40465.0
2018-12-18 15:50:00,154.3,154.3,153.56,153.66,109966.0,136.8554,136.8554,136.1991,136.2878,109966.0
2018-12-19 09:30:00,153.96,154.66,153.37,154.18,20382.0,136.5538,137.1747,136.0305,136.749,20382.0
2018-12-19 09:40:00,154.41,155.13,154.4,154.83,12734.0,136.953,137.5916,136.9441,137.3255,12734.0
2018-12-19 09:50:00,154.66,155.09,154.18,154.46,19874.0,137.1747,137.5561,136.749,136.9973,19874.0
2018-12-19 10:00:00,154.61,155.37,154.61,155.01,32643.0,137.1304,137.8044,137.1304,137.4851,32643.0
2018-12-19 10:10:00,154.93,155.09,154.48,154.96,23839.0,137.4142,137.5561,137.0151,137.4408,23839.0
2018-12-19 10:20:00,154.83,154.83,154.08,154.28,13580.0,137.3255,137.3255,136.6603,136.8377,13580.0
2018-12-19 10:30:00,154.5,154.68,153.92,154.18,13937.0,137.0328,137.1924,136.5184,136.749,13937.0
2018-12-19 10:40:00,154.16,154.45,154.05,154.37,12789.0,136.7312,136.9884,136.6337,136.9175,12789.0
2018-12-19 10:50:00,154.45,155.0,154.44,155.0,9351.0,136.9884,137.4763,136.9796,137.4763,9351.0
2018-12-19 11:00:00,154.96,155.34,154.73,155.09,11104.0,137.4408,137.7778,137.2368,137.5561,11104.0
2018-12-19 11:10:00,155.04,155.05,154.5,155.0,22365.0,137.5117,137.5206,137.0328,137.4763,22365.0
2018-12-19 11:20:00,155.06,155.44,155.0,155.0,14239.0,137.5295,137.8665,137.4763,137.4763,14239.0
2018-12-19 11:30:00,155.01,155.08,154.78,154.99,4901.0,137.4851,137.5472,137.2811,137.4674,4901.0
2018-12-19 11:40:00,155.05,155.11,154.76,154.89,10293.0,137.5206,137.5738,137.2634,137.3787,10293.0
2018-12-19 11:50:00,154.94,155.16,154.72,155.09,15196.0,137.4231,137.6182,137.2279,137.5561,15196.0
2018-12-19 12:00:00,155.12,155.4,155.03,155.21,13660.0,137.5827,137.831,137.5029,137.6625,13660.0
2018-12-19 12:10:00,155.08,155.28,154.88,155.28,5036.0,137.5472,137.7246,137.3698,137.7246,5036.0
2018-12-19 12:20:00,155.32,155.52,155.23,155.23,10794.0,137.7601,137.9375,137.6803,137.6803,10794.0
2018-12-19 12:30:00,155.15,155.6,155.13,155.59,10346.0,137.6093,138.0084,137.5916,137.9996,10346.0
2018-12-19 12:40:00,155.65,155.7,155.56,155.67,3191.0,138.0528,138.0971,137.973,138.0705,3191.0
2018-12-19 12:50:00,155.75,155.77,155.45,155.46,19765.0,138.1415,138.1592,137.8754,137.8843,19765.0
2018-12-19 13:00:00,155.41,155.64,155.36,155.5,13828.0,137.8399,138.0439,137.7956,137.9197,13828.0
2018-12-19 13:10:00,155.53,155.67,155.5,155.67,14102.0,137.9463,138.0705,137.9197,138.0705,14102.0
2018-12-19 13:20:00,155.76,155.76,155.18,155.69,10395.0,138.1503,138.1503,137.6359,138.0883,10395.0
2018-12-19 13:30:00,155.78,155.82,155.44,155.71,7456.0,138.1681,138.2036,137.8665,138.106,7456.0
2018-12-19 13:40:00,155.71,156.09,155.7,156.04,10932.0,138.106,138.443,138.0971,138.3987,10932.0
2018-12-19 13:50:00,155.99,156.36,155.13,156.15,16491.0,138.3543,138.6825,137.5916,138.4963,16491.0
2018-12-19 14:00:00,156.24,156.4,153.61,154.19,22338.0,138.5761,138.718,136.2434,136.7578,22338.0
2018-12-19 14:10:00,154.16,154.46,153.03,154.44,17613.0,136.7312,136.9973,135.729,136.9796,17613.0
2018-12-19 14:20:00,154.14,155.31,153.96,154.87,25625.0,136.7135,137.7512,136.5538,137.361,25625.0
2018-12-19 14:30:00,154.81,155.39,154.43,154.64,22426.0,137.3077,137.8222,136.9707,137.157,22426.0
2018-12-19 14:40:00,154.58,154.58,152.59,153.59,50990.0,137.1038,137.1038,135.3387,136.2257,50990.0
2018-12-19 14:50:00,153.49,153.49,151.59,152.43,29317.0,136.137,136.137,134.4518,135.1968,29317.0
2018-12-19 15:00:00,152.19,152.23,150.44,150.97,32438.0,134.984,135.0194,133.4318,133.9019,32438.0
2018-12-19 15:10:00,151.03,152.08,150.63,151.23,17540.0,133.9551,134.8864,133.6003,134.1325,17540.0
2018-12-19 15:20:00,151.4,152.14,150.69,150.78,25237.0,134.2833,134.9396,133.6535,133.7334,25237.0
2018-12-19 15:30:00,150.95,151.68,150.77,151.09,29117.0,133.8841,134.5316,133.7245,134.0083,29117.0
2018-12-19 15:40:00,150.98,151.44,150.4,151.43,28255.0,133.9108,134.3187,133.3963,134.3099,28255.0
2018-12-19 15:50:00,151.43,151.57,151.16,151.25,67641.0,134.3099,134.4341,134.0704,134.1502,67641.0
2018-12-20 09:30:00,150.0,150.8,149.31,150.41,32342.0,133.0415,133.7511,132.4296,133.4052,32342.0
2018-12-20 09:40:00,150.4,150.48,148.56,148.56,34564.0,133.3963,133.4673,131.7644,131.7644,34564.0
2018-12-20 09:50:00,148.56,149.48,147.9,149.43,35014.0,131.7644,132.5803,131.179,132.536,35014.0
2018-12-20 10:00:00,149.32,150.2,148.97,150.19,24166.0,132.4384,133.2189,132.128,133.2101,24166.0
2018-12-20 10:10:00,149.96,150.57,149.74,149.82,28697.0,133.0061,133.5471,132.8109,132.8819,28697.0
2018-12-20 10:20:00,149.84,150.22,149.52,149.65,18133.0,132.8996,133.2367,132.6158,132.7311,18133.0
2018-12-20 10:30:00,149.61,150.22,149.61,150.14,22375.0,132.6956,133.2367,132.6956,133.1657,22375.0
2018-12-20 10:40:00,150.16,151.03,150.02,150.89,51049.0,133.1835,133.9551,133.0593,133.8309,51049.0
2018-12-20 10:50:00,150.74,151.19,150.32,150.49,37710.0,133.6979,134.097,133.3254,133.4762,37710.0
2018-12-20 11:00:00,150.31,150.51,149.8,149.97,33618.0,133.3165,133.4939,132.8642,133.0149,33618.0
2018-12-20 11:10:00,149.91,150.2,149.72,149.87,19435.0,132.9617,133.2189,132.7932,132.9262,19435.0
2018-12-20 11:20:00,149.84,150.02,148.91,149.11,25136.0,132.8996,133.0593,132.0748,132.2522,25136.0
2018-12-20 11:30:00,149.14,149.44,148.69,149.06,31779.0,132.2788,132.5449,131.8797,132.2078,31779.0
2018-12-20 11:40:00,149.09,149.21,148.41,148.47,27938.0,132.2344,132.3409,131.6313,131.6845,27938.0
2018-12-20 11:50:00,148.51,149.54,147.94,148.77,35639.0,131.72,132.6336,131.2144,131.9506,35639.0
2018-12-20 12:00:00,148.75,148.97,147.9,147.99,53161.0,131.9329,132.128,131.179,131.2588,53161.0
2018-12-20 12:10:00,147.98,148.31,146.98,147.89,37332.0,131.2499,131.5426,130.363,131.1701,37332.0
2018-12-20 12:20:00,147.88,148.41,147.87,148.36,31539.0,131.1612,131.6313,131.1524,131.587,31539.0
2018-12-20 12:30:00,148.31,148.43,147.36,147.6,34883.0,131.5426,131.649,130.7,130.9129,34883.0
2018-12-20 12:40:00,147.55,147.99,146.92,147.99,32341.0,130.8685,131.2588,130.3098,131.2588,32341.0
2018-12-20 12:50:00,148.03,148.17,147.48,147.86,11112.0,131.2943,131.4184,130.8065,131.1435,11112.0
2018-12-20 13:00:00,147.79,147.82,147.27,147.39,20962.0,131.0814,131.108,130.6202,130.7266,20962.0
2018-12-20 13:10:00,147.31,148.08,147.31,147.71,11871.0,130.6557,131.3386,130.6557,131.0104,11871.0
2018-12-20 13:20:00,147.65,147.98,147.38,147.76,17377.0,130.9572,131.2499,130.7178,131.0548,17377.0
2018-12-20 13:30:00,147.74,147.94,147.31,147.52,15215.0,131.0371,131.2144,130.6557,130.8419,15215.0
2018-12-20 13:40:00,147.46,147.58,146.94,147.27,13927.0,130.7887,130.8951,130.3275,130.6202,13927.0
2018-12-20 13:50:00,147.29,147.77,147.08,147.56,20822.0,130.6379,131.0637,130.4517,130.8774,20822.0
2018-12-20 14:00:00,147.56,147.69,146.72,146.9,47537.0,130.8774,130.9927,130.1324,130.292,47537.0
2018-12-20 14:10:00,146.81,147.2,146.03,146.98,41822.0,130.2122,130.5581,129.5204,130.363,41822.0
2018-12-20 14:20:00,146.97,148.33,146.85,148.23,27056.0,130.3541,131.5604,130.2477,131.4717,27056.0
2018-12-20 14:30:00,148.3,148.87,147.8,148.3,19925.0,131.5337,132.0393,131.0903,131.5337,19925.0
2018-12-20 14:40:00,148.31,149.49,148.31,149.49,40160.0,131.5426,132.5892,131.5426,132.5892,40160.0
2018-12-20 14:50:00,149.47,149.48,148.88,149.43,66900.0,132.5715,132.5803,132.0482,132.536,66900.0
2018-12-20 15:00:00,149.39,149.4,148.25,148.8,54838.0,132.5005,132.5094,131.4894,131.9772,54838.0
2018-12-20 15:10:00,148.75,149.17,148.49,148.49,19898.0,131.9329,132.3054,131.7023,131.7023,19898.0
2018-12-20 15:20:00,148.39,149.34,148.38,148.53,26735.0,131.6136,132.4562,131.6047,131.7377,26735.0
2018-12-20 15:30:00,148.45,148.76,148.33,148.6,31977.0,131.6668,131.9417,131.5604,131.7998,31977.0
2018-12-20 15:40:00,148.51,148.64,147.15,147.48,75627.0,131.72,131.8353,130.5138,130.8065,75627.0
2018-12-20 15:50:00,147.51,148.19,147.45,148.11,110520.0,130.8331,131.4362,130.7798,131.3652,110520.0
2018-12-21 09:30:00,148.14,149.48,147.39,149.47,186709.0,131.3918,132.5803,130.7266,132.5715,186709.0
2018-12-21 09:40:00,149.22,149.49,148.49,148.85,31314.0,132.3497,132.5892,131.7023,132.0216,31314.0
2018-12-21 09:50:00,148.69,148.69,147.66,148.42,27104.0,131.8797,131.8797,130.9661,131.6402,27104.0
2018-12-21 10:00:00,148.36,148.54,147.37,147.71,62772.0,131.587,131.7466,130.7089,131.0104,62772.0
2018-12-21 10:10:00,147.84,149.71,147.83,149.55,69714.0,131.1258,132.7843,131.1169,132.6424,69714.0
2018-12-21 10:20:00,149.59,149.91,149.01,149.18,17472.0,132.6779,132.9617,132.1635,132.3143,17472.0
2018-12-21 10:30:00,149.24,149.42,148.64,148.67,16936.0,132.3675,132.5271,131.8353,131.8619,16936.0
2018-12-21 10:40:00,148.65,149.03,148.4,148.72,15885.0,131.8442,132.1812,131.6224,131.9063,15885.0
2018-12-21 10:50:00,148.64,148.97,148.08,148.33,32699.0,131.8353,132.128,131.3386,131.5604,32699.0
2018-12-21 11:00:00,148.38,148.49,147.15,147.22,44810.0,131.6047,131.7023,130.5138,130.5758,44810.0
2018-12-21 11:10:00,147.29,148.3,147.29,148.16,15607.0,130.6379,131.5337,130.6379,131.4096,15607.0
2018-12-21 11:20:00,148.26,149.03,148.12,149.0,10626.0,131.4983,132.1812,131.3741,132.1546,10626.0
2018-12-21 11:30:00,149.1,149.11,148.38,148.44,16629.0,132.2433,132.2522,131.6047,131.6579,16629.0
2018-12-21 11:40:00,148.44,148.74,148.09,148.09,14243.0,131.6579,131.924,131.3475,131.3475,14243.0
2018-12-21 11:50:00,148.03,148.64,147.58,147.73,17883.0,131.2943,131.8353,130.8951,131.0282,17883.0
2018-12-21 12:00:00,147.57,147.87,147.24,147.47,20265.0,130.8863,131.1524,130.5936,130.7976,20265.0
2018-12-21 12:10:00,147.37,147.65,146.91,147.26,23409.0,130.7089,130.9572,130.3009,130.6113,23409.0
2018-12-21 12:20:00,147.21,147.89,147.08,147.3,17184.0,130.567,131.1701,130.4517,130.6468,17184.0
2018-12-21 12:30:00,147.27,148.21,146.75,148.21,24306.0,130.6202,131.4539,130.159,131.4539,24306.0
2018-12-21 12:40:00,148.21,148.53,147.91,148.1,21962.0,131.4539,131.7377,131.1878,131.3564,21962.0
2018-12-21 12:50:00,148.05,148.27,147.06,147.32,39195.0,131.312,131.5071,130.4339,130.6645,39195.0
2018-12-21 13:00:00,147.4,147.53,146.78,147.29,17860.0,130.7355,130.8508,130.1856,130.6379,17860.0
2018-12-21 13:10:00,147.25,147.52,147.05,147.29,9837.0,130.6025,130.8419,130.4251,130.6379,9837.0
2018-12-21 13:20:00,147.24,148.13,147.23,147.82,13171.0,130.5936,131.383,130.5847,131.108,13171.0
2018-12-21 13:30:00,147.85,148.43,147.77,148.43,13730.0,131.1346,131.649,131.0637,131.649,13730.0
2018-12-21 13:40:00,148.58,148.78,148.13,148.17,16170.0,131.7821,131.9595,131.383,131.4184,16170.0
2018-12-21 13:50:00,148.26,148.48,147.79,148.06,12772.0,131.4983,131.6934,131.0814,131.3209,12772.0
2018-12-21 14:00:00,147.95,148.15,147.61,147.64,16273.0,131.2233,131.4007,130.9218,130.9484,16273.0
2018-12-21 14:10:00,147.65,147.74,147.06,147.62,14940.0,130.9572,131.0371,130.4339,130.9306,14940.0
2018-12-21 14:20:00,147.67,148.15,147.58,148.0,19151.0,130.975,131.4007,130.8951,131.2677,19151.0
2018-12-21 14:30:00,148.0,148.12,147.82,148.06,12493.0,131.2677,131.3741,131.108,131.3209,12493.0
2018-12-21 14:40:00,148.13,148.13,147.55,147.79,13890.0,131.383,131.383,130.8685,131.0814,13890.0
2018-12-21 14:50:00,147.82,148.4,147.48,147.86,22268.0,131.108,131.6224,130.8065,131.1435,22268.0
2018-12-21 15:00:00,147.97,148.0,147.51,147.62,19555.0,131.2411,131.2677,130.8331,130.9306,19555.0
2018-12-21 15:10:00,147.63,147.64,146.35,146.44,56158.0,130.9395,130.9484,129.8042,129.884,56158.0
2018-12-21 15:20:00,146.44,146.68,145.59,145.61,56678.0,129.884,130.0969,129.1301,129.1479,56678.0
2018-12-21 15:30:00,145.66,146.11,144.83,144.88,68835.0,129.1922,129.5913,128.4561,128.5004,68835.0
2018-12-21 15:40:00,144.86,145.75,144.83,145.3,101907.0,128.4827,129.272,128.4561,128.8729,101907.0
2018-12-21 15:50:00,145.37,145.64,144.66,145.02,265919.0,128.935,129.1745,128.3053,128.6246,265919.0
2018-12-24 09:30:00,143.72,144.63,143.52,144.2,22982.0,127.4715,128.2787,127.2942,127.8973,22982.0
2018-12-24 09:40:00,144.19,144.38,142.69,143.49,16957.0,127.8884,128.0569,126.558,127.2675,16957.0
2018-12-24 09:50:00,143.37,143.65,142.39,143.04,15793.0,127.1611,127.4095,126.2919,126.8684,15793.0
2018-12-24 10:00:00,143.17,143.6,142.11,142.37,26239.0,126.9837,127.3651,126.0436,126.2742,26239.0
2018-12-24 10:10:00,142.44,144.24,142.44,143.67,23968.0,126.3363,127.9328,126.3363,127.4272,23968.0
2018-12-24 10:20:00,143.66,144.2,143.48,144.11,24176.0,127.4183,127.8973,127.2587,127.8175,24176.0
2018-12-24 10:30:00,144.26,145.3,144.26,145.28,15101.0,127.9505,128.8729,127.9505,128.8552,15101.0
2018-12-24 10:40:00,145.37,146.09,145.14,145.52,17474.0,128.935,129.5736,128.731,129.068,17474.0
2018-12-24 10:50:00,145.49,145.49,144.43,144.43,11484.0,129.0414,129.0414,128.1013,128.1013,11484.0
2018-12-24 11:00:00,144.64,145.01,143.78,144.35,16794.0,128.2875,128.6157,127.5248,128.0303,16794.0
2018-12-24 11:10:00,144.18,144.64,143.5,144.05,13432.0,127.8795,128.2875,127.2764,127.7642,13432.0
2018-12-24 11:20:00,144.13,144.3,143.54,143.68,16804.0,127.8352,127.986,127.3119,127.4361,16804.0
2018-12-24 11:30:00,143.75,144.32,143.75,144.08,11178.0,127.4982,128.0037,127.4982,127.7908,11178.0
2018-12-24 11:40:00,144.11,144.52,143.39,143.71,13426.0,127.8175,128.1811,127.1789,127.4627,13426.0
2018-12-24 11:50:00,143.68,144.28,143.58,143.84,15033.0,127.4361,127.9682,127.3474,127.578,15033.0
2018-12-24 12:00:00,143.99,144.4,143.66,143.66,18994.0,127.711,128.0747,127.4183,127.4183,18994.0
2018-12-24 12:10:00,143.76,144.41,143.68,143.87,27603.0,127.507,128.0835,127.4361,127.6046,27603.0
2018-12-24 12:20:00,143.81,144.49,143.42,144.05,13875.0,127.5514,128.1545,127.2055,127.7642,13875.0
2018-12-24 12:30:00,144.04,144.34,143.22,143.39,12283.0,127.7554,128.0214,127.0281,127.1789,12283.0
2018-12-24 12:40:00,143.41,143.41,142.52,142.56,24253.0,127.1966,127.1966,126.4072,126.4427,24253.0
2018-12-24 12:50:00,142.5,142.6,141.46,141.94,78966.0,126.3895,126.4782,125.4671,125.8928,78966.0
2018-12-26 09:30:00,142.78,143.47,142.0,142.93,25827.0,126.6378,127.2498,125.946,126.7709,25827.0
2018-12-26 09:40:00,143.08,143.75,142.67,143.71,26437.0,126.9039,127.4982,126.5403,127.4627,26437.0
2018-12-26 09:50:00,143.72,143.99,143.5,143.63,15204.0,127.4715,127.711,127.2764,127.3917,15204.0
2018-12-26 10:00:00,143.41,143.62,142.84,143.25,16557.0,127.1966,127.3828,126.691,127.0547,16557.0
2018-12-26 10:10:00,143.27,143.32,142.2,142.2,16862.0,127.0724,127.1168,126.1234,126.1234,16862.0
2018-12-26 10:20:00,142.17,143.25,142.14,142.71,16807.0,126.0968,127.0547,126.0702,126.5757,16807.0
2018-12-26 10:30:00,142.68,142.84,142.19,142.49,6165.0,126.5491,126.691,126.1145,126.3806,6165.0
2018-12-26 10:40:00,142.44,143.07,142.44,142.89,11746.0,126.3363,126.895,126.3363,126.7354,11746.0
2018-12-26 10:50:00,142.97,143.24,142.42,142.5,13119.0,126.8063,127.0458,126.3185,126.3895,13119.0
2018-12-26 11:00:00,142.65,143.45,142.58,143.2,10787.0,126.5225,127.2321,126.4604,127.0103,10787.0
2018-12-26 11:10:00,143.39,144.02,143.15,143.93,15867.0,127.1789,127.7376,126.966,127.6578,15867.0
2018-12-26 11:20:00,143.91,144.07,143.39,143.97,12890.0,127.6401,127.782,127.1789,127.6933,12890.0
2018-12-26 11:30:00,144.04,144.34,143.94,143.98,13055.0,127.7554,128.0214,127.6667,127.7021,13055.0
2018-12-26 11:40:00,143.82,144.07,143.51,144.07,26583.0,127.5602,127.782,127.2853,127.782,26583.0
2018-12-26 11:50:00,144.14,144.22,143.68,144.22,12235.0,127.8441,127.915,127.4361,127.915,12235.0
2018-12-26 12:00:00,144.18,144.39,143.95,144.21,23090.0,127.8795,128.0658,127.6755,127.9061,23090.0
2018-12-26 12:10:00,144.17,144.8,144.07,144.29,21332.0,127.8707,128.4294,127.782,127.9771,21332.0
2018-12-26 12:20:00,144.32,144.56,143.9,143.91,16631.0,128.0037,128.2166,127.6312,127.6401,16631.0
2018-12-26 12:30:00,143.92,144.43,143.79,144.41,13938.0,127.6489,128.1013,127.5336,128.0835,13938.0
2018-12-26 12:40:00,144.31,144.51,143.57,144.19,26609.0,127.9948,128.1722,127.3385,127.8884,26609.0
2018-12-26 12:50:00,144.27,144.8,144.26,144.7,16487.0,127.9594,128.4294,127.9505,128.3407,16487.0
2018-12-26 13:00:00,144.8,144.8,144.41,144.7,36621.0,128.4294,128.4294,128.0835,128.3407,36621.0
2018-12-26 13:10:00,144.67,144.77,143.82,143.91,20603.0,128.3141,128.4028,127.5602,127.6401,20603.0
2018-12-26 13:20:00,143.9,144.21,143.79,144.01,28239.0,127.6312,127.9061,127.5336,127.7288,28239.0
2018-12-26 13:30:00,144.1,144.43,143.96,144.37,8334.0,127.8086,128.1013,127.6844,128.0481,8334.0
2018-12-26 13:40:00,144.6,144.99,144.48,144.91,8413.0,128.2521,128.598,128.1456,128.527,8413.0
2018-12-26 13:50:00,145.02,145.75,145.02,145.6,12934.0,128.6246,129.272,128.6246,129.139,12934.0
2018-12-26 14:00:00,145.62,145.73,145.34,145.62,8431.0,129.1567,129.2543,128.9084,129.1567,8431.0
2018-12-26 14:10:00,145.61,145.74,145.09,145.17,13266.0,129.1479,129.2632,128.6867,128.7576,13266.0
2018-12-26 14:20:00,145.18,145.32,144.9,145.11,8050.0,128.7665,128.8907,128.5181,128.7044,8050.0
2018-12-26 14:30:00,145.24,145.69,145.19,145.54,7171.0,128.8197,129.2188,128.7753,129.0858,7171.0
2018-12-26 14:40:00,145.53,145.61,145.16,145.21,8147.0,129.0769,129.1479,128.7487,128.7931,8147.0
2018-12-26 14:50:00,145.25,146.0,145.25,146.0,10052.0,128.8286,129.4938,128.8286,129.4938,10052.0
2018-12-26 15:00:00,146.02,146.35,145.66,146.16,8671.0,129.5115,129.8042,129.1922,129.6357,8671.0
2018-12-26 15:10:00,146.2,146.57,146.2,146.22,17508.0,129.6712,129.9993,129.6712,129.6889,17508.0
2018-12-26 15:20:00,146.24,146.89,146.16,146.81,15359.0,129.7066,130.2832,129.6357,130.2122,15359.0
2018-12-26 15:30:00,146.78,147.54,146.73,147.37,16181.0,130.1856,130.8597,130.1412,130.7089,16181.0
2018-12-26 15:40:00,147.36,148.14,147.21,147.7,33958.0,130.7,131.3918,130.567,131.0016,33958.0
2018-12-26 15:50:00,147.62,148.71,147.62,148.56,63015.0,130.9306,131.8974,130.9306,131.7644,63015.0
2018-12-27 09:30:00,146.07,147.62,145.42,146.44,14627.0,129.5559,130.9306,128.9793,129.884,14627.0
2018-12-27 09:40:00,146.48,146.97,145.79,145.88,7137.0,129.9195,130.3541,129.3075,129.3873,7137.0
2018-12-27 09:50:00,145.8,145.86,144.9,145.84,23472.0,129.3164,129.3696,128.5181,129.3519,23472.0
2018-12-27 10:00:00,145.75,146.68,145.41,145.41,14236.0,129.272,130.0969,128.9705,128.9705,14236.0
2018-12-27 10:10:00,145.5,146.62,145.5,146.12,9136.0,129.0503,130.0437,129.0503,129.6002,9136.0
2018-12-27 10:20:00,146.09,146.93,145.96,146.93,8926.0,129.5736,130.3186,129.4583,130.3186,8926.0
2018-12-27 10:30:00,146.7,147.39,146.3,146.7,15901.0,130.1146,130.7266,129.7599,130.1146,15901.0
2018-12-27 10:40:00,146.77,147.71,146.77,147.29,12738.0,130.1767,131.0104,130.1767,130.6379,12738.0
2018-12-27 10:50:00,147.31,147.62,146.7,146.91,26115.0,130.6557,130.9306,130.1146,130.3009,26115.0
2018-12-27 11:00:00,146.82,147.29,146.6,147.29,14922.0,130.2211,130.6379,130.0259,130.6379,14922.0
2018-12-27 11:10:00,147.22,147.73,146.96,147.73,35597.0,130.5758,131.0282,130.3452,131.0282,35597.0
2018-12-27 11:20:00,147.62,148.2,147.41,148.07,8697.0,130.9306,131.4451,130.7444,131.3297,8697.0
2018-12-27 11:30:00,148.13,148.44,147.87,148.17,11872.0,131.383,131.6579,131.1524,131.4184,11872.0
2018-12-27 11:40:00,148.09,148.18,147.49,147.66,8095.0,131.3475,131.4273,130.8153,130.9661,8095.0
2018-12-27 11:50:00,147.7,147.91,147.21,147.76,9866.0,131.0016,131.1878,130.567,131.0548,9866.0
2018-12-27 12:00:00,147.76,147.79,147.33,147.61,6637.0,131.0548,131.0814,130.6734,130.9218,6637.0
2018-12-27 12:10:00,147.6,148.46,147.49,148.46,7202.0,130.9129,131.6757,130.8153,131.6757,7202.0
2018-12-27 12:20:00,148.3,148.3,146.9,146.96,12965.0,131.5337,131.5337,130.292,130.3452,12965.0
2018-12-27 12:30:00,146.95,147.56,146.84,147.31,8793.0,130.3364,130.8774,130.2388,130.6557,8793.0
2018-12-27 12:40:00,147.34,147.47,146.99,147.16,9068.0,130.6823,130.7976,130.3718,130.5226,9068.0
2018-12-27 12:50:00,147.09,147.39,146.9,146.98,11797.0,130.4605,130.7266,130.292,130.363,11797.0
2018-12-27 13:00:00,146.97,147.06,146.64,147.06,14311.0,130.3541,130.4339,130.0614,130.4339,14311.0
2018-12-27 13:10:00,147.07,147.08,146.25,146.39,14308.0,130.4428,130.4517,129.7155,129.8397,14308.0
2018-12-27 13:20:00,146.28,146.62,146.19,146.26,8137.0,129.7421,130.0437,129.6623,129.7244,8137.0
2018-12-27 13:30:00,146.24,146.52,146.12,146.12,10805.0,129.7066,129.955,129.6002,129.6002,10805.0
2018-12-27 13:40:00,146.11,146.33,145.61,145.61,11261.0,129.5913,129.7865,129.1479,129.1479,11261.0
2018-12-27 13:50:00,145.62,145.62,145.18,145.43,13222.0,129.1567,129.1567,128.7665,128.9882,13222.0
2018-12-27 14:00:00,145.38,145.8,145.07,145.07,14510.0,128.9439,129.3164,128.6689,128.6689,14510.0
2018-12-27 14:10:00,145.01,145.22,144.6,144.91,12547.0,128.6157,128.802,128.2521,128.527,12547.0
2018-12-27 14:20:00,144.82,145.29,144.79,145.23,13895.0,128.4472,128.864,128.4206,128.8108,13895.0
2018-12-27 14:30:00,145.29,145.54,144.89,145.4,13680.0,128.864,129.0858,128.5093,128.9616,13680.0
2018-12-27 14:40:00,145.43,146.12,145.01,145.36,22845.0,128.9882,129.6002,128.6157,128.9261,22845.0
2018-12-27 14:50:00,145.3,146.32,145.21,146.1,19196.0,128.8729,129.7776,128.7931,129.5825,19196.0
2018-12-27 15:00:00,146.06,146.06,145.34,145.84,28440.0,129.547,129.547,128.9084,129.3519,28440.0
2018-12-27 15:10:00,145.86,146.88,145.63,146.77,21929.0,129.3696,130.2743,129.1656,130.1767,21929.0
2018-12-27 15:20:00,146.78,148.0,146.78,147.88,16127.0,130.1856,131.2677,130.1856,131.1612,16127.0
2018-12-27 15:30:00,147.94,148.89,147.49,148.82,22873.0,131.2144,132.057,130.8153,131.995,22873.0
2018-12-27 15:40:00,148.75,150.01,148.75,149.31,34954.0,131.9329,133.0504,131.9329,132.4296,34954.0
2018-12-27 15:50:00,149.23,149.81,148.74,149.8,115926.0,132.3586,132.873,131.924,132.8642,115926.0
2018-12-28 09:30:00,151.0,151.0,149.2,150.09,16349.0,133.9285,133.9285,132.332,133.1214,16349.0
2018-12-28 09:40:00,150.19,151.76,149.77,151.2,18323.0,133.2101,134.6026,132.8376,134.1059,18323.0
2018-12-28 09:50:00,151.25,151.31,150.67,151.16,16773.0,134.1502,134.2034,133.6358,134.0704,16773.0
2018-12-28 10:00:00,151.2,151.24,149.85,150.5,24305.0,134.1059,134.1414,132.9085,133.485,24305.0
2018-12-28 10:10:00,150.38,150.52,149.87,150.52,12880.0,133.3786,133.5028,132.9262,133.5028,12880.0
2018-12-28 10:20:00,150.49,150.81,150.19,150.44,13951.0,133.4762,133.76,133.2101,133.4318,13951.0
2018-12-28 10:30:00,150.31,150.37,149.3,149.6,8727.0,133.3165,133.3697,132.4207,132.6868,8727.0
2018-12-28 10:40:00,149.54,150.21,149.42,150.13,21314.0,132.6336,133.2278,132.5271,133.1569,21314.0
2018-12-28 10:50:00,150.23,150.61,149.23,149.25,21227.0,133.2455,133.5826,132.3586,132.3763,21227.0
2018-12-28 11:00:00,149.37,149.99,149.14,149.9,13560.0,132.4828,133.0327,132.2788,132.9529,13560.0
2018-12-28 11:10:00,149.94,150.36,149.82,150.13,16498.0,132.9883,133.3608,132.8819,133.1569,16498.0
2018-12-28 11:20:00,150.15,150.15,149.58,149.81,13544.0,133.1746,133.1746,132.669,132.873,13544.0
2018-12-28 11:30:00,149.76,150.59,149.64,150.52,5947.0,132.8287,133.5648,132.7222,133.5028,5947.0
2018-12-28 11:40:00,150.52,150.53,149.89,149.92,9774.0,133.5028,133.5116,132.944,132.9706,9774.0
2018-12-28 11:50:00,150.02,150.96,149.92,150.67,13347.0,133.0593,133.893,132.9706,133.6358,13347.0
2018-12-28 12:00:00,150.54,151.53,150.54,150.96,13577.0,133.5205,134.3986,133.5205,133.893,13577.0
2018-12-28 12:10:00,151.07,151.07,150.15,150.42,5846.0,133.9906,133.9906,133.1746,133.4141,5846.0
2018-12-28 12:20:00,150.39,150.51,149.99,150.42,8929.0,133.3875,133.4939,133.0327,133.4141,8929.0
2018-12-28 12:30:00,150.32,150.54,150.18,150.38,9140.0,133.3254,133.5205,133.2012,133.3786,9140.0
2018-12-28 12:40:00,150.36,150.44,149.95,150.09,8087.0,133.3608,133.4318,132.9972,133.1214,8087.0
2018-12-28 12:50:00,150.12,150.15,149.2,149.23,10781.0,133.148,133.1746,132.332,132.3586,10781.0
2018-12-28 13:00:00,149.19,149.74,149.17,149.74,10243.0,132.3231,132.8109,132.3054,132.8109,10243.0
2018-12-28 13:10:00,149.71,150.14,149.6,149.6,4589.0,132.7843,133.1657,132.6868,132.6868,4589.0
2018-12-28 13:20:00,149.64,149.64,149.26,149.38,6018.0,132.7222,132.7222,132.3852,132.4916,6018.0
2018-12-28 13:30:00,149.37,149.38,148.99,149.14,8208.0,132.4828,132.4916,132.1457,132.2788,8208.0
2018-12-28 13:40:00,149.21,149.75,148.99,149.7,9603.0,132.3409,132.8198,132.1457,132.7755,9603.0
2018-12-28 13:50:00,149.73,150.08,149.52,149.68,11238.0,132.8021,133.1125,132.6158,132.7577,11238.0
2018-12-28 14:00:00,149.72,150.59,149.72,150.37,9803.0,132.7932,133.5648,132.7932,133.3697,9803.0
2018-12-28 14:10:00,150.32,150.82,150.3,150.54,10332.0,133.3254,133.7688,133.3076,133.5205,10332.0
2018-12-28 14:20:00,150.51,150.58,149.71,150.03,12130.0,133.4939,133.556,132.7843,133.0682,12130.0
2018-12-28 14:30:00,150.05,150.91,149.93,150.91,10292.0,133.0859,133.8487,132.9795,133.8487,10292.0
2018-12-28 14:40:00,151.0,151.35,150.78,151.35,17825.0,133.9285,134.2389,133.7334,134.2389,17825.0
2018-12-28 14:50:00,151.28,151.59,151.02,151.05,13903.0,134.1768,134.4518,133.9462,133.9728,13903.0
2018-12-28 15:00:00,151.13,151.27,150.15,150.4,17770.0,134.0438,134.168,133.1746,133.3963,17770.0
2018-12-28 15:10:00,150.26,150.81,150.02,150.18,20415.0,133.2722,133.76,133.0593,133.2012,20415.0
2018-12-28 15:20:00,150.13,150.14,148.71,149.14,27169.0,133.1569,133.1657,131.8974,132.2788,27169.0
2018-12-28 15:30:00,149.16,149.7,148.67,148.94,22697.0,132.2965,132.7755,131.8619,132.1014,22697.0
2018-12-28 15:40:00,148.93,149.44,148.64,148.97,24313.0,132.0925,132.5449,131.8353,132.128,24313.0
2018-12-28 15:50:00,148.98,149.19,148.6,148.92,48476.0,132.1369,132.3231,131.7998,132.0836,48476.0
2018-12-31 09:30:00,149.47,151.01,149.15,150.51,21082.0,132.5715,133.9374,132.2876,133.4939,21082.0
2018-12-31 09:40:00,150.4,150.49,149.82,149.82,3200.0,133.3963,133.4762,132.8819,132.8819,3200.0
2018-12-31 09:50:00,149.81,150.23,149.81,150.08,7570.0,132.873,133.2455,132.873,133.1125,7570.0
2018-12-31 10:00:00,150.22,150.83,150.0,150.06,11287.0,133.2367,133.7777,133.0415,133.0948,11287.0
2018-12-31 10:10:00,150.0,150.3,149.66,150.06,11967.0,133.0415,133.3076,132.74,133.0948,11967.0
2018-12-31 10:20:00,150.03,150.14,149.77,150.0,5524.0,133.0682,133.1657,132.8376,133.0415,5524.0
2018-12-31 10:30:00,150.11,150.21,149.53,149.75,24196.0,133.1391,133.2278,132.6247,132.8198,24196.0
2018-12-31 10:40:00,149.91,150.21,149.8,150.0,9254.0,132.9617,133.2278,132.8642,133.0415,9254.0
2018-12-31 10:50:00,149.97,150.23,149.82,149.93,8855.0,133.0149,133.2455,132.8819,132.9795,8855.0
2018-12-31 11:00:00,149.92,150.13,149.5,149.89,12249.0,132.9706,133.1569,132.5981,132.944,12249.0
2018-12-31 11:10:00,149.81,150.08,149.66,149.84,18759.0,132.873,133.1125,132.74,132.8996,18759.0
2018-12-31 11:20:00,149.73,150.23,149.63,150.18,6928.0,132.8021,133.2455,132.7134,133.2012,6928.0
2018-12-31 11:30:00,150.1,150.19,149.33,149.78,10837.0,133.1302,133.2101,132.4473,132.8464,10837.0
2018-12-31 11:40:00,149.71,150.14,149.5,150.14,4577.0,132.7843,133.1657,132.5981,133.1657,4577.0
2018-12-31 11:50:00,150.07,150.12,149.71,149.94,7252.0,133.1036,133.148,132.7843,132.9883,7252.0
2018-12-31 12:00:00,150.06,150.27,149.95,150.15,2549.0,133.0948,133.281,132.9972,133.1746,2549.0
2018-12-31 12:10:00,150.1,150.22,149.71,149.89,8279.0,133.1302,133.2367,132.7843,132.944,8279.0
2018-12-31 12:20:00,149.91,150.1,149.88,149.96,4845.0,132.9617,133.1302,132.9351,133.0061,4845.0
2018-12-31 12:30:00,149.98,150.24,149.95,150.15,6038.0,133.0238,133.2544,132.9972,133.1746,6038.0
2018-12-31 12:40:00,150.09,150.18,149.8,149.89,6929.0,133.1214,133.2012,132.8642,132.944,6929.0
2018-12-31 12:50:00,149.84,149.84,149.57,149.75,5112.0,132.8996,132.8996,132.6602,132.8198,5112.0
2018-12-31 13:00:00,149.81,150.0,149.62,149.94,5226.0,132.873,133.0415,132.7045,132.9883,5226.0
2018-12-31 13:10:00,149.84,150.22,149.83,150.11,4182.0,132.8996,133.2367,132.8908,133.1391,4182.0
2018-12-31 13:20:00,150.27,150.27,150.02,150.19,4018.0,133.281,133.281,133.0593,133.2101,4018.0
2018-12-31 13:30:00,150.23,150.23,149.91,149.93,3628.0,133.2455,133.2455,132.9617,132.9795,3628.0
2018-12-31 13:40:00,149.83,150.01,149.74,149.78,8858.0,132.8908,133.0504,132.8109,132.8464,8858.0
2018-12-31 13:50:00,149.74,149.8,149.56,149.62,6954.0,132.8109,132.8642,132.6513,132.7045,6954.0
2018-12-31 14:00:00,149.53,149.53,149.25,149.49,5845.0,132.6247,132.6247,132.3763,132.5892,5845.0
2018-12-31 14:10:00,149.51,149.57,149.2,149.57,8557.0,132.6069,132.6602,132.332,132.6602,8557.0
2018-12-31 14:20:00,149.51,149.51,148.78,148.83,7450.0,132.6069,132.6069,131.9595,132.0038,7450.0
2018-12-31 14:30:00,148.84,148.99,148.81,148.93,9750.0,132.0127,132.1457,131.9861,132.0925,9750.0
2018-12-31 14:40:00,148.84,149.45,148.83,149.45,13916.0,132.0127,132.5537,132.0038,132.5537,13916.0
2018-12-31 14:50:00,149.49,149.78,149.24,149.24,7978.0,132.5892,132.8464,132.3675,132.3675,7978.0
2018-12-31 15:00:00,149.13,149.56,149.13,149.17,7321.0,132.2699,132.6513,132.2699,132.3054,7321.0
2018-12-31 15:10:00,149.07,149.44,149.06,149.38,14637.0,132.2167,132.5449,132.2078,132.4916,14637.0
2018-12-31 15:20:00,149.46,149.88,149.33,149.85,9226.0,132.5626,132.9351,132.4473,132.9085,9226.0
2018-12-31 15:30:00,149.83,150.16,149.79,150.14,6016.0,132.8908,133.1835,132.8553,133.1657,6016.0
2018-12-31 15:40:00,150.2,150.54,149.86,149.99,14507.0,133.2189,133.5205,132.9174,133.0327,14507.0
2018-12-31 15:50:00,149.9,150.48,149.4,150.48,50810.0,132.9529,133.4673,132.5094,133.4673,50810.0
2019-01-02 09:30:00,148.52,149.26,148.13,148.51,31146.0,131.7289,132.3852,131.383,131.72,31146.0
2019-01-02 09:40:00,148.29,148.92,148.07,148.6,17112.0,131.5249,132.0836,131.3297,131.7998,17112.0
2019-01-02 09:50:00,148.88,149.57,148.34,149.41,18787.0,132.0482,132.6602,131.5692,132.5183,18787.0
2019-01-02 10:00:00,149.4,150.38,149.1,150.38,41526.0,132.5094,133.3786,132.2433,133.3786,41526.0
2019-01-02 10:10:00,150.39,150.68,150.11,150.65,14625.0,133.3875,133.6447,133.1391,133.6181,14625.0
2019-01-02 10:20:00,150.5,151.01,150.18,150.18,14069.0,133.485,133.9374,133.2012,133.2012,14069.0
2019-01-02 10:30:00,150.18,150.42,150.01,150.37,33638.0,133.2012,133.4141,133.0504,133.3697,33638.0
2019-01-02 10:40:00,150.41,151.0,150.41,150.78,11665.0,133.4052,133.9285,133.4052,133.7334,11665.0
2019-01-02 10:50:00,150.6,151.46,150.54,151.05,11508.0,133.5737,134.3365,133.5205,133.9728,11508.0
2019-01-02 11:00:00,151.18,151.77,150.79,151.69,105269.0,134.0881,134.6114,133.7422,134.5405,105269.0
2019-01-02 11:10:00,151.63,151.98,151.36,151.79,7584.0,134.4873,134.7977,134.2478,134.6292,7584.0
2019-01-02 11:20:00,151.94,151.99,151.27,151.29,8668.0,134.7622,134.8066,134.168,134.1857,8668.0
2019-01-02 11:30:00,151.16,151.2,150.27,150.48,23124.0,134.0704,134.1059,133.281,133.4673,23124.0
2019-01-02 11:40:00,150.48,151.16,150.42,150.97,9834.0,133.4673,134.0704,133.4141,133.9019,9834.0
2019-01-02 11:50:00,150.85,150.91,150.09,150.19,7020.0,133.7955,133.8487,133.1214,133.2101,7020.0
2019-01-02 12:00:00,150.27,150.36,149.95,149.99,6063.0,133.281,133.3608,132.9972,133.0327,6063.0
2019-01-02 12:10:00,150.1,150.18,149.79,149.89,3613.0,133.1302,133.2012,132.8553,132.944,3613.0
2019-01-02 12:20:00,149.86,149.95,149.7,149.77,8550.0,132.9174,132.9972,132.7755,132.8376,8550.0
2019-01-02 12:30:00,149.81,150.52,149.53,150.31,11539.0,132.873,133.5028,132.6247,133.3165,11539.0
2019-01-02 12:40:00,150.43,150.43,150.19,150.2,4373.0,133.4229,133.4229,133.2101,133.2189,4373.0
2019-01-02 12:50:00,150.19,150.65,150.08,150.58,5880.0,133.2101,133.6181,133.1125,133.556,5880.0
2019-01-02 13:00:00,150.54,151.71,150.54,151.52,12544.0,133.5205,134.5582,133.5205,134.3897,12544.0
2019-01-02 13:10:00,151.43,151.43,150.91,151.19,61283.0,134.3099,134.3099,133.8487,134.097,61283.0
2019-01-02 13:20:00,151.07,151.33,150.89,151.19,4760.0,133.9906,134.2212,133.8309,134.097,4760.0
2019-01-02 13:30:00,151.28,151.38,150.86,150.96,6993.0,134.1768,134.2655,133.8043,133.893,6993.0
2019-01-02 13:40:00,150.92,151.08,150.88,151.02,6412.0,133.8575,133.9994,133.8221,133.9462,6412.0
2019-01-02 13:50:00,150.97,151.32,150.75,151.32,5125.0,133.9019,134.2123,133.7068,134.2123,5125.0
2019-01-02 14:00:00,151.28,151.28,150.61,150.69,7608.0,134.1768,134.1768,133.5826,133.6535,7608.0
2019-01-02 14:10:00,150.44,150.61,150.31,150.61,5228.0,133.4318,133.5826,133.3165,133.5826,5228.0
2019-01-02 14:20:00,150.48,151.01,150.42,150.58,5364.0,133.4673,133.9374,133.4141,133.556,5364.0
2019-01-02 14:30:00,150.63,151.12,150.63,150.94,5945.0,133.6003,134.0349,133.6003,133.8753,5945.0
2019-01-02 14:40:00,150.94,151.2,150.61,151.2,24017.0,133.8753,134.1059,133.5826,134.1059,24017.0
2019-01-02 14:50:00,151.24,151.34,150.85,150.86,5611.0,134.1414,134.2301,133.7955,133.8043,5611.0
2019-01-02 15:00:00,150.82,151.09,150.36,150.41,9669.0,133.7688,134.0083,133.3608,133.4052,9669.0
2019-01-02 15:10:00,150.39,150.55,150.0,150.19,8350.0,133.3875,133.5294,133.0415,133.2101,8350.0
2019-01-02 15:20:00,150.27,150.72,150.14,150.45,21126.0,133.281,133.6801,133.1657,133.4407,21126.0
2019-01-02 15:30:00,150.37,150.44,150.06,150.06,12303.0,133.3697,133.4318,133.0948,133.0948,12303.0
2019-01-02 15:40:00,150.03,150.53,149.85,150.17,23440.0,133.0682,133.5116,132.9085,133.1923,23440.0
2019-01-02 15:50:00,150.31,151.08,150.18,150.86,63045.0,133.3165,133.9994,133.2012,133.8043,63045.0
2019-01-03 09:30:00,149.36,149.97,148.33,148.55,38557.0,132.4739,133.0149,131.5604,131.7555,38557.0
2019-01-03 09:40:00,148.78,149.29,148.65,148.71,36100.0,131.9595,132.4118,131.8442,131.8974,36100.0
2019-01-03 09:50:00,148.74,149.63,148.45,149.15,27444.0,131.924,132.7134,131.6668,132.2876,27444.0
2019-01-03 10:00:00,149.06,149.06,146.92,146.92,47013.0,132.2078,132.2078,130.3098,130.3098,47013.0
2019-01-03 10:10:00,146.82,147.4,146.45,147.4,26746.0,130.2211,130.7355,129.8929,130.7355,26746.0
2019-01-03 10:20:00,147.37,147.5,146.89,146.89,30461.0,130.7089,130.8242,130.2832,130.2832,30461.0
2019-01-03 10:30:00,146.84,146.84,145.41,145.61,17927.0,130.2388,130.2388,128.9705,129.1479,17927.0
2019-01-03 10:40:00,145.87,146.38,145.5,145.72,26974.0,129.3785,129.8308,129.0503,129.2454,26974.0
2019-01-03 10:50:00,145.76,146.18,145.58,146.16,15038.0,129.2809,129.6534,129.1213,129.6357,15038.0
2019-01-03 11:00:00,146.16,146.75,146.1,146.46,24330.0,129.6357,130.159,129.5825,129.9018,24330.0
2019-01-03 11:10:00,146.5,147.13,146.5,146.88,10921.0,129.9372,130.496,129.9372,130.2743,10921.0
2019-01-03 11:20:00,146.92,147.16,146.76,147.02,24546.0,130.3098,130.5226,130.1679,130.3985,24546.0
2019-01-03 11:30:00,146.98,148.16,146.94,148.03,13275.0,130.363,131.4096,130.3275,131.2943,13275.0
2019-01-03 11:40:00,148.08,148.85,148.07,148.42,25128.0,131.3386,132.0216,131.3297,131.6402,25128.0
2019-01-03 11:50:00,148.44,148.65,147.82,148.02,8389.0,131.6579,131.8442,131.108,131.2854,8389.0
2019-01-03 12:00:00,147.91,148.09,147.07,147.07,19995.0,131.1878,131.3475,130.4428,130.4428,19995.0
2019-01-03 12:10:00,147.04,147.69,147.02,147.44,53173.0,130.4162,130.9927,130.3985,130.771,53173.0
2019-01-03 12:20:00,147.51,148.49,147.45,147.95,12145.0,130.8331,131.7023,130.7798,131.2233,12145.0
2019-01-03 12:30:00,147.98,148.5,147.64,147.69,21585.0,131.2499,131.7111,130.9484,130.9927,21585.0
2019-01-03 12:40:00,147.65,147.88,147.39,147.71,10065.0,130.9572,131.1612,130.7266,131.0104,10065.0
2019-01-03 12:50:00,147.72,148.11,147.72,147.83,7853.0,131.0193,131.3652,131.0193,131.1169,7853.0
2019-01-03 13:00:00,147.74,147.85,147.08,147.08,7301.0,131.0371,131.1346,130.4517,130.4517,7301.0
2019-01-03 13:10:00,147.15,147.42,146.26,146.64,11934.0,130.5138,130.7532,129.7244,130.0614,11934.0
2019-01-03 13:20:00,146.65,147.04,146.65,147.01,4834.0,130.0703,130.4162,130.0703,130.3896,4834.0
2019-01-03 13:30:00,147.1,147.42,146.83,147.42,6258.0,130.4694,130.7532,130.2299,130.7532,6258.0
2019-01-03 13:40:00,147.43,147.81,147.24,147.63,24386.0,130.7621,131.0991,130.5936,130.9395,24386.0
2019-01-03 13:50:00,147.58,147.66,147.28,147.54,11839.0,130.8951,130.9661,130.6291,130.8597,11839.0
2019-01-03 14:00:00,147.4,147.52,147.05,147.43,13083.0,130.7355,130.8419,130.4251,130.7621,13083.0
2019-01-03 14:10:00,147.37,147.57,146.99,147.26,7169.0,130.7089,130.8863,130.3718,130.6113,7169.0
2019-01-03 14:20:00,147.12,147.28,146.6,147.16,18373.0,130.4872,130.6291,130.0259,130.5226,18373.0
2019-01-03 14:30:00,147.21,147.46,146.43,146.56,25310.0,130.567,130.7887,129.8752,129.9905,25310.0
2019-01-03 14:40:00,146.49,146.61,145.89,146.01,16095.0,129.9284,130.0348,129.3962,129.5026,16095.0
2019-01-03 14:50:00,146.03,146.16,145.54,145.99,10971.0,129.5204,129.6357,129.0858,129.4849,10971.0
2019-01-03 15:00:00,145.99,146.0,145.57,145.77,13892.0,129.4849,129.4938,129.1124,129.2898,13892.0
2019-01-03 15:10:00,145.75,145.8,145.22,145.7,12993.0,129.272,129.3164,128.802,129.2277,12993.0
2019-01-03 15:20:00,145.7,146.06,145.67,145.85,21871.0,129.2277,129.547,129.2011,129.3607,21871.0
2019-01-03 15:30:00,145.8,146.37,145.69,145.78,21897.0,129.3164,129.8219,129.2188,129.2986,21897.0
2019-01-03 15:40:00,145.7,145.94,145.51,145.75,40229.0,129.2277,129.4406,129.0592,129.272,40229.0
2019-01-03 15:50:00,145.77,145.94,145.21,145.54,92192.0,129.2898,129.4406,128.7931,129.0858,92192.0
2019-01-04 09:30:00,148.2,148.22,147.7,148.01,17648.0,131.4451,131.4628,131.0016,131.2765,17648.0
2019-01-04 09:40:00,147.85,148.25,147.52,148.25,12733.0,131.1346,131.4894,130.8419,131.4894,12733.0
2019-01-04 09:50:00,148.29,148.32,147.69,147.93,12138.0,131.5249,131.5515,130.9927,131.2056,12138.0
2019-01-04 10:00:00,148.07,148.74,147.6,147.81,22772.0,131.3297,131.924,130.9129,131.0991,22772.0
2019-01-04 10:10:00,147.78,147.94,147.03,147.28,17321.0,131.0725,131.2144,130.4073,130.6291,17321.0
2019-01-04 10:20:00,147.27,148.84,147.1,148.39,61407.0,130.6202,132.0127,130.4694,131.6136,61407.0
2019-01-04 10:30:00,148.48,148.74,147.86,148.0,49141.0,131.6934,131.924,131.1435,131.2677,49141.0
2019-01-04 10:40:00,148.15,148.15,147.29,147.34,31600.0,131.4007,131.4007,130.6379,130.6823,31600.0
2019-01-04 10:50:00,147.48,147.98,147.3,147.94,35866.0,130.8065,131.2499,130.6468,131.2144,35866.0
2019-01-04 11:00:00,147.97,148.63,147.92,147.98,16055.0,131.2411,131.8264,131.1967,131.2499,16055.0
2019-01-04 11:10:00,148.02,148.19,147.3,147.68,12429.0,131.2854,131.4362,130.6468,130.9838,12429.0
2019-01-04 11:20:00,147.64,147.71,147.04,147.37,10132.0,130.9484,131.0104,130.4162,130.7089,10132.0
2019-01-04 11:30:00,147.2,147.27,146.98,147.08,9875.0,130.5581,130.6202,130.363,130.4517,9875.0
2019-01-04 11:40:00,147.13,147.79,147.12,147.68,12848.0,130.496,131.0814,130.4872,130.9838,12848.0
2019-01-04 11:50:00,147.81,148.17,147.66,148.0,17475.0,131.0991,131.4184,130.9661,131.2677,17475.0
2019-01-04 12:00:00,147.99,148.38,147.83,148.26,24263.0,131.2588,131.6047,131.1169,131.4983,24263.0
2019-01-04 12:10:00,148.26,148.65,148.07,148.52,16772.0,131.4983,131.8442,131.3297,131.7289,16772.0
2019-01-04 12:20:00,148.54,148.99,148.5,148.62,18128.0,131.7466,132.1457,131.7111,131.8176,18128.0
2019-01-04 12:30:00,148.64,149.19,148.53,149.17,5212.0,131.8353,132.3231,131.7377,132.3054,5212.0
2019-01-04 12:40:00,149.19,149.51,149.19,149.36,11589.0,132.3231,132.6069,132.3231,132.4739,11589.0
2019-01-04 12:50:00,149.44,149.7,149.17,149.42,13600.0,132.5449,132.7755,132.3054,132.5271,13600.0
2019-01-04 13:00:00,149.46,150.19,149.46,150.17,18083.0,132.5626,133.2101,132.5626,133.1923,18083.0
2019-01-04 13:10:00,150.19,150.32,149.3,149.53,7199.0,133.2101,133.3254,132.4207,132.6247,7199.0
2019-01-04 13:20:00,149.67,149.67,149.23,149.38,9219.0,132.7489,132.7489,132.3586,132.4916,9219.0
2019-01-04 13:30:00,149.47,149.58,149.03,149.03,8177.0,132.5715,132.669,132.1812,132.1812,8177.0
2019-01-04 13:40:00,149.13,149.13,148.55,148.87,7442.0,132.2699,132.2699,131.7555,132.0393,7442.0
2019-01-04 13:50:00,148.9,149.56,148.88,149.31,13463.0,132.0659,132.6513,132.0482,132.4296,13463.0
2019-01-04 14:00:00,149.29,149.34,148.94,149.02,5125.0,132.4118,132.4562,132.1014,132.1723,5125.0
2019-01-04 14:10:00,149.05,149.3,148.86,149.13,10622.0,132.199,132.4207,132.0304,132.2699,10622.0
2019-01-04 14:20:00,149.16,149.39,149.14,149.22,14739.0,132.2965,132.5005,132.2788,132.3497,14739.0
2019-01-04 14:30:00,149.22,149.37,149.15,149.32,15172.0,132.3497,132.4828,132.2876,132.4384,15172.0
2019-01-04 14:40:00,149.31,149.39,148.68,148.93,19773.0,132.4296,132.5005,131.8708,132.0925,19773.0
2019-01-04 14:50:00,148.87,149.03,148.63,148.69,15576.0,132.0393,132.1812,131.8264,131.8797,15576.0
2019-01-04 15:00:00,148.75,149.77,148.74,149.63,32284.0,131.9329,132.8376,131.924,132.7134,32284.0
2019-01-04 15:10:00,149.58,150.0,149.34,149.84,13513.0,132.669,133.0415,132.4562,132.8996,13513.0
2019-01-04 15:20:00,149.92,149.92,149.18,149.44,13828.0,132.9706,132.9706,132.3143,132.5449,13828.0
2019-01-04 15:30:00,149.41,149.98,149.41,149.81,17296.0,132.5183,133.0238,132.5183,132.873,17296.0
2019-01-04 15:40:00,149.8,150.1,149.7,149.84,28314.0,132.8642,133.1302,132.7755,132.8996,28314.0
2019-01-04 15:50:00,149.85,150.27,149.83,150.13,51613.0,132.9085,133.281,132.8908,133.1569,51613.0
2019-01-07 09:30:00,150.4,150.4,148.73,149.48,14473.0,133.3963,133.3963,131.9151,132.5803,14473.0
2019-01-07 09:40:00,149.69,150.56,149.69,150.08,9630.0,132.7666,133.5382,132.7666,133.1125,9630.0
2019-01-07 09:50:00,150.27,150.27,149.62,150.11,16603.0,133.281,133.281,132.7045,133.1391,16603.0
2019-01-07 10:00:00,150.04,150.81,149.8,150.6,16133.0,133.077,133.76,132.8642,133.5737,16133.0
2019-01-07 10:10:00,150.71,151.09,149.79,149.81,19043.0,133.6713,134.0083,132.8553,132.873,19043.0
2019-01-07 10:20:00,149.8,150.61,149.47,150.42,10083.0,132.8642,133.5826,132.5715,133.4141,10083.0
2019-01-07 10:30:00,150.49,150.78,150.32,150.58,9366.0,133.4762,133.7334,133.3254,133.556,9366.0
2019-01-07 10:40:00,150.64,151.24,150.5,151.23,51000.0,133.6092,134.1414,133.485,134.1325,51000.0
2019-01-07 10:50:00,151.21,151.56,151.13,151.35,18142.0,134.1148,134.4252,134.0438,134.2389,18142.0
2019-01-07 11:00:00,151.35,151.86,151.22,151.8,25500.0,134.2389,134.6913,134.1236,134.638,25500.0
2019-01-07 11:10:00,151.85,152.02,151.75,152.02,15704.0,134.6824,134.8332,134.5937,134.8332,15704.0
2019-01-07 11:20:00,151.93,152.19,151.91,152.04,14162.0,134.7534,134.984,134.7356,134.8509,14162.0
2019-01-07 11:30:00,152.08,152.34,151.74,152.31,14645.0,134.8864,135.117,134.5848,135.0904,14645.0
2019-01-07 11:40:00,152.31,152.34,151.98,152.19,7135.0,135.0904,135.117,134.7977,134.984,7135.0
2019-01-07 11:50:00,152.19,152.69,152.16,152.63,6965.0,134.984,135.4274,134.9573,135.3742,6965.0
2019-01-07 12:00:00,152.62,152.62,151.5,151.58,18413.0,135.3653,135.3653,134.372,134.4429,18413.0
2019-01-07 12:10:00,151.64,152.32,151.63,152.25,9551.0,134.4961,135.0993,134.4873,135.0372,9551.0
2019-01-07 12:20:00,152.31,152.45,152.23,152.34,8568.0,135.0904,135.2146,135.0194,135.117,8568.0
2019-01-07 12:30:00,152.33,152.65,152.29,152.61,6456.0,135.1081,135.3919,135.0726,135.3565,6456.0
2019-01-07 12:40:00,152.69,152.74,152.31,152.31,7528.0,135.4274,135.4718,135.0904,135.0904,7528.0
2019-01-07 12:50:00,152.18,152.38,152.02,152.23,7648.0,134.9751,135.1525,134.8332,135.0194,7648.0
2019-01-07 13:00:00,152.3,152.52,152.3,152.49,5248.0,135.0815,135.2766,135.0815,135.25,5248.0
2019-01-07 13:10:00,152.5,152.85,152.5,152.8,7614.0,135.2589,135.5693,135.2589,135.525,7614.0
2019-01-07 13:20:00,152.85,152.85,152.49,152.58,5550.0,135.5693,135.5693,135.25,135.3299,5550.0
2019-01-07 13:30:00,152.68,153.5,152.59,153.05,21448.0,135.4186,136.1459,135.3387,135.7467,21448.0
2019-01-07 13:40:00,153.03,153.2,152.66,152.66,12441.0,135.729,135.8798,135.4008,135.4008,12441.0
2019-01-07 13:50:00,152.61,152.62,152.19,152.41,15057.0,135.3565,135.3653,134.984,135.1791,15057.0
2019-01-07 14:00:00,152.48,152.75,152.24,152.28,15994.0,135.2412,135.4806,135.0283,135.0638,15994.0
2019-01-07 14:10:00,152.28,153.06,152.12,152.68,19123.0,135.0638,135.7556,134.9219,135.4186,19123.0
2019-01-07 14:20:00,152.67,152.72,152.09,152.1,5210.0,135.4097,135.454,134.8953,134.9041,5210.0
2019-01-07 14:30:00,152.03,152.16,151.6,151.62,5851.0,134.842,134.9573,134.4607,134.4784,5851.0
2019-01-07 14:40:00,151.67,151.85,151.44,151.62,8676.0,134.5227,134.6824,134.3187,134.4784,8676.0
2019-01-07 14:50:00,151.63,151.67,151.11,151.26,10763.0,134.4873,134.5227,134.0261,134.1591,10763.0
2019-01-07 15:00:00,151.25,151.62,151.23,151.62,10916.0,134.1502,134.4784,134.1325,134.4784,10916.0
2019-01-07 15:10:00,151.65,151.84,151.54,151.8,10865.0,134.505,134.6735,134.4074,134.638,10865.0
2019-01-07 15:20:00,151.81,152.02,151.76,151.88,9471.0,134.6469,134.8332,134.6026,134.709,9471.0
2019-01-07 15:30:00,151.89,151.89,151.35,151.54,22405.0,134.7179,134.7179,134.2389,134.4074,22405.0
2019-01-07 15:40:00,151.55,151.76,151.28,151.66,23202.0,134.4163,134.6026,134.1768,134.5139,23202.0
2019-01-07 15:50:00,151.68,151.68,151.26,151.38,53931.0,134.5316,134.5316,134.1591,134.2655,53931.0
2019-01-08 09:30:00,152.2,152.93,151.96,152.21,13927.0,134.9928,135.6403,134.78,135.0017,13927.0
2019-01-08 09:40:00,152.21,152.95,152.21,152.43,5701.0,135.0017,135.658,135.0017,135.1968,5701.0
2019-01-08 09:50:00,152.51,152.94,152.48,152.93,12700.0,135.2678,135.6492,135.2412,135.6403,12700.0
2019-01-08 10:00:00,153.0,153.52,152.63,152.64,21620.0,135.7024,136.1636,135.3742,135.3831,21620.0
2019-01-08 10:10:00,152.56,152.65,150.9,150.9,14702.0,135.3121,135.3919,133.8398,133.8398,14702.0
2019-01-08 10:20:00,151.02,151.55,150.96,151.13,8838.0,133.9462,134.4163,133.893,134.0438,8838.0
2019-01-08 10:30:00,151.3,151.41,150.97,151.28,12654.0,134.1946,134.2921,133.9019,134.1768,12654.0
2019-01-08 10:40:00,151.33,151.33,150.63,151.15,12248.0,134.2212,134.2212,133.6003,134.0615,12248.0
2019-01-08 10:50:00,151.11,151.3,150.88,151.29,6235.0,134.0261,134.1946,133.8221,134.1857,6235.0
2019-01-08 11:00:00,151.3,151.54,150.93,150.95,15615.0,134.1946,134.4074,133.8664,133.8841,15615.0
2019-01-08 11:10:00,150.91,150.98,150.59,150.69,23508.0,133.8487,133.9108,133.5648,133.6535,23508.0
2019-01-08 11:20:00,150.69,150.98,150.48,150.56,17861.0,133.6535,133.9108,133.4673,133.5382,17861.0
2019-01-08 11:30:00,150.56,150.95,150.24,150.78,25201.0,133.5382,133.8841,133.2544,133.7334,25201.0
2019-01-08 11:40:00,150.79,151.13,150.61,151.09,18117.0,133.7422,134.0438,133.5826,134.0083,18117.0
2019-01-08 11:50:00,150.99,151.79,150.91,151.79,14505.0,133.9196,134.6292,133.8487,134.6292,14505.0
2019-01-08 12:00:00,151.81,151.91,151.45,151.58,9388.0,134.6469,134.7356,134.3276,134.4429,9388.0
2019-01-08 12:10:00,151.59,152.49,151.58,152.37,11675.0,134.4518,135.25,134.4429,135.1436,11675.0
2019-01-08 12:20:00,152.33,152.45,152.17,152.19,5598.0,135.1081,135.2146,134.9662,134.984,5598.0
2019-01-08 12:30:00,152.26,152.31,151.86,151.97,10708.0,135.046,135.0904,134.6913,134.7888,10708.0
2019-01-08 12:40:00,151.97,152.49,151.91,151.96,17920.0,134.7888,135.25,134.7356,134.78,17920.0
2019-01-08 12:50:00,151.86,152.28,151.83,152.08,14236.0,134.6913,135.0638,134.6647,134.8864,14236.0
2019-01-08 13:00:00,152.0,152.16,151.91,152.12,9140.0,134.8154,134.9573,134.7356,134.9219,9140.0
2019-01-08 13:10:00,152.2,152.55,152.2,152.45,9412.0,134.9928,135.3033,134.9928,135.2146,9412.0
2019-01-08 13:20:00,152.44,152.68,152.38,152.42,9365.0,135.2057,135.4186,135.1525,135.188,9365.0
2019-01-08 13:30:00,152.46,152.71,152.41,152.41,5371.0,135.2234,135.4452,135.1791,135.1791,5371.0
2019-01-08 13:40:00,152.43,152.43,151.98,152.38,9123.0,135.1968,135.1968,134.7977,135.1525,9123.0
2019-01-08 13:50:00,152.41,152.83,152.34,152.8,17357.0,135.1791,135.5516,135.117,135.525,17357.0
2019-01-08 14:00:00,152.77,153.07,152.6,152.7,23494.0,135.4984,135.7645,135.3476,135.4363,23494.0
2019-01-08 14:10:00,152.73,152.95,152.66,152.69,8325.0,135.4629,135.658,135.4008,135.4274,8325.0
2019-01-08 14:20:00,152.67,152.69,152.36,152.59,9798.0,135.4097,135.4274,135.1347,135.3387,9798.0
2019-01-08 14:30:00,152.52,152.7,152.46,152.7,20251.0,135.2766,135.4363,135.2234,135.4363,20251.0
2019-01-08 14:40:00,152.7,152.74,152.5,152.64,9171.0,135.4363,135.4718,135.2589,135.3831,9171.0
2019-01-08 14:50:00,152.64,152.64,152.19,152.3,9001.0,135.3831,135.3831,134.984,135.0815,9001.0
2019-01-08 15:00:00,152.29,152.34,151.88,152.12,7836.0,135.0726,135.117,134.709,134.9219,7836.0
2019-01-08 15:10:00,152.12,152.38,152.12,152.36,8134.0,134.9219,135.1525,134.9219,135.1347,8134.0
2019-01-08 15:20:00,152.38,153.0,152.38,153.0,43813.0,135.1525,135.7024,135.1525,135.7024,43813.0
2019-01-08 15:30:00,152.98,153.19,152.93,153.12,35357.0,135.6846,135.8709,135.6403,135.8088,35357.0
2019-01-08 15:40:00,153.15,153.31,152.87,153.0,47223.0,135.8354,135.9773,135.5871,135.7024,47223.0
2019-01-08 15:50:00,153.01,153.53,152.91,153.33,87650.0,135.7112,136.1725,135.6226,135.9951,87650.0
2019-01-09 09:30:00,154.71,155.16,154.06,155.16,21164.0,137.2191,137.6182,136.6425,137.6182,21164.0
2019-01-09 09:40:00,154.94,155.33,154.45,154.57,14283.0,137.4231,137.769,136.9884,137.0949,14283.0
2019-01-09 09:50:00,154.67,155.31,154.67,154.8,18562.0,137.1836,137.7512,137.1836,137.2989,18562.0
2019-01-09 10:00:00,155.0,155.13,154.52,154.75,13630.0,137.4763,137.5916,137.0505,137.2545,13630.0
2019-01-09 10:10:00,154.75,154.86,154.19,154.25,6245.0,137.2545,137.3521,136.7578,136.8111,6245.0
2019-01-09 10:20:00,154.39,154.57,153.92,154.08,10420.0,136.9352,137.0949,136.5184,136.6603,10420.0
2019-01-09 10:30:00,154.15,154.24,153.49,153.97,12673.0,136.7224,136.8022,136.137,136.5627,12673.0
2019-01-09 10:40:00,153.95,154.06,153.25,153.49,12881.0,136.545,136.6425,135.9241,136.137,12881.0
2019-01-09 10:50:00,153.59,154.0,153.54,153.84,15118.0,136.2257,136.5893,136.1813,136.4474,15118.0
2019-01-09 11:00:00,153.88,154.31,153.73,154.21,5502.0,136.4829,136.8643,136.3498,136.7756,5502.0
2019-01-09 11:10:00,154.16,154.78,154.07,154.71,25198.0,136.7312,137.2811,136.6514,137.2191,25198.0
2019-01-09 11:20:00,154.67,154.83,154.39,154.72,8558.0,137.1836,137.3255,136.9352,137.2279,8558.0
2019-01-09 11:30:00,154.68,154.76,154.51,154.61,6561.0,137.1924,137.2634,137.0417,137.1304,6561.0
2019-01-09 11:40:00,154.62,155.02,154.46,154.96,9481.0,137.1392,137.494,136.9973,137.4408,9481.0
2019-01-09 11:50:00,155.09,155.34,154.74,154.83,19133.0,137.5561,137.7778,137.2457,137.3255,19133.0
2019-01-09 12:00:00,154.83,155.23,154.81,155.08,10900.0,137.3255,137.6803,137.3077,137.5472,10900.0
2019-01-09 12:10:00,155.07,155.21,154.98,155.1,7298.0,137.5384,137.6625,137.4585,137.565,7298.0
2019-01-09 12:20:00,155.19,155.38,155.11,155.12,10562.0,137.6448,137.8133,137.5738,137.5827,10562.0
2019-01-09 12:30:00,155.2,155.24,155.06,155.24,3800.0,137.6537,137.6891,137.5295,137.6891,3800.0
2019-01-09 12:40:00,155.19,155.63,155.19,155.49,5715.0,137.6448,138.035,137.6448,137.9109,5715.0
2019-01-09 12:50:00,155.6,155.7,155.53,155.64,5050.0,138.0084,138.0971,137.9463,138.0439,5050.0
2019-01-09 13:00:00,155.7,155.71,155.35,155.42,7200.0,138.0971,138.106,137.7867,137.8488,7200.0
2019-01-09 13:10:00,155.42,155.52,155.33,155.52,6155.0,137.8488,137.9375,137.769,137.9375,6155.0
2019-01-09 13:20:00,155.51,155.82,155.5,155.82,11507.0,137.9286,138.2036,137.9197,138.2036,11507.0
2019-01-09 13:30:00,155.74,155.74,155.22,155.4,5660.0,138.1326,138.1326,137.6714,137.831,5660.0
2019-01-09 13:40:00,155.39,155.39,154.71,154.77,8898.0,137.8222,137.8222,137.2191,137.2723,8898.0
2019-01-09 13:50:00,154.73,154.73,154.48,154.7,4247.0,137.2368,137.2368,137.0151,137.2102,4247.0
2019-01-09 14:00:00,154.77,155.06,154.69,155.06,8387.0,137.2723,137.5295,137.2013,137.5295,8387.0
2019-01-09 14:10:00,155.01,155.03,154.61,154.61,23312.0,137.4851,137.5029,137.1304,137.1304,23312.0
2019-01-09 14:20:00,154.59,154.64,154.24,154.57,7008.0,137.1126,137.157,136.8022,137.0949,7008.0
2019-01-09 14:30:00,154.58,154.89,154.49,154.83,6428.0,137.1038,137.3787,137.0239,137.3255,6428.0
2019-01-09 14:40:00,154.74,155.11,154.61,155.09,5940.0,137.2457,137.5738,137.1304,137.5561,5940.0
2019-01-09 14:50:00,155.11,155.11,154.49,154.56,10931.0,137.5738,137.5738,137.0239,137.086,10931.0
2019-01-09 15:00:00,154.57,155.0,154.53,154.99,10372.0,137.0949,137.4763,137.0594,137.4674,10372.0
2019-01-09 15:10:00,155.03,155.1,154.92,154.96,11350.0,137.5029,137.565,137.4053,137.4408,11350.0
2019-01-09 15:20:00,154.92,155.08,154.81,154.81,14271.0,137.4053,137.5472,137.3077,137.3077,14271.0
2019-01-09 15:30:00,154.78,154.85,154.47,154.48,21085.0,137.2811,137.3432,137.0062,137.0151,21085.0
2019-01-09 15:40:00,154.49,154.49,154.01,154.07,28398.0,137.0239,137.0239,136.5982,136.6514,28398.0
2019-01-09 15:50:00,154.06,154.39,153.7,154.28,44811.0,136.6425,136.9352,136.3232,136.8377,44811.0
2019-01-10 09:30:00,153.17,153.17,152.23,152.23,16982.0,135.8532,135.8532,135.0194,135.0194,16982.0
2019-01-10 09:40:00,152.46,153.48,152.4,153.44,10140.0,135.2234,136.1281,135.1702,136.0926,10140.0
2019-01-10 09:50:00,153.61,153.86,153.44,153.72,10909.0,136.2434,136.4652,136.0926,136.341,10909.0
2019-01-10 10:00:00,153.66,154.5,153.63,154.33,19539.0,136.2878,137.0328,136.2612,136.882,19539.0
2019-01-10 10:10:00,154.44,154.71,153.77,154.06,8662.0,136.9796,137.2191,136.3853,136.6425,8662.0
2019-01-10 10:20:00,153.99,154.48,153.97,154.33,10228.0,136.5805,137.0151,136.5627,136.882,10228.0
2019-01-10 10:30:00,154.32,154.32,153.85,154.16,7597.0,136.8731,136.8731,136.4563,136.7312,7597.0
2019-01-10 10:40:00,154.09,154.21,153.75,154.18,33795.0,136.6691,136.7756,136.3676,136.749,33795.0
2019-01-10 10:50:00,154.22,154.41,154.13,154.37,19211.0,136.7845,136.953,136.7046,136.9175,19211.0
2019-01-10 11:00:00,154.38,154.64,154.29,154.32,17440.0,136.9264,137.157,136.8465,136.8731,17440.0
2019-01-10 11:10:00,154.34,154.54,154.14,154.34,15626.0,136.8909,137.0683,136.7135,136.8909,15626.0
2019-01-10 11:20:00,154.28,154.41,154.04,154.14,8793.0,136.8377,136.953,136.6248,136.7135,8793.0
2019-01-10 11:30:00,154.11,154.69,154.11,154.55,17764.0,136.6869,137.2013,136.6869,137.0771,17764.0
2019-01-10 11:40:00,154.55,154.66,154.19,154.49,13986.0,137.0771,137.1747,136.7578,137.0239,13986.0
2019-01-10 11:50:00,154.47,154.69,154.4,154.55,9865.0,137.0062,137.2013,136.9441,137.0771,9865.0
2019-01-10 12:00:00,154.57,154.79,154.25,154.25,17307.0,137.0949,137.29,136.8111,136.8111,17307.0
2019-01-10 12:10:00,154.29,154.53,154.26,154.46,14744.0,136.8465,137.0594,136.8199,136.9973,14744.0
2019-01-10 12:20:00,154.4,154.61,154.29,154.57,10149.0,136.9441,137.1304,136.8465,137.0949,10149.0
2019-01-10 12:30:00,154.61,154.73,154.56,154.7,8152.0,137.1304,137.2368,137.086,137.2102,8152.0
2019-01-10 12:40:00,154.65,155.02,154.48,154.87,12372.0,137.1658,137.494,137.0151,137.361,12372.0
2019-01-10 12:50:00,154.88,155.17,154.68,154.82,7958.0,137.3698,137.627,137.1924,137.3166,7958.0
2019-01-10 13:00:00,154.76,154.8,153.98,153.99,12437.0,137.2634,137.2989,136.5716,136.5805,12437.0
2019-01-10 13:10:00,153.99,154.2,153.68,153.74,11640.0,136.5805,136.7667,136.3055,136.3587,11640.0
2019-01-10 13:20:00,153.69,154.09,153.68,154.0,7843.0,136.3144,136.6691,136.3055,136.5893,7843.0
2019-01-10 13:30:00,154.01,154.03,153.55,153.71,9188.0,136.5982,136.6159,136.1902,136.3321,9188.0
2019-01-10 13:40:00,153.57,153.69,153.34,153.63,13289.0,136.2079,136.3144,136.0039,136.2612,13289.0
2019-01-10 13:50:00,153.67,153.73,153.41,153.52,19074.0,136.2966,136.3498,136.066,136.1636,19074.0
2019-01-10 14:00:00,153.56,153.88,153.53,153.8,36294.0,136.1991,136.4829,136.1725,136.4119,36294.0
2019-01-10 14:10:00,153.84,154.49,153.76,154.49,17049.0,136.4474,137.0239,136.3765,137.0239,17049.0
2019-01-10 14:20:00,154.54,154.68,154.37,154.43,27174.0,137.0683,137.1924,136.9175,136.9707,27174.0
2019-01-10 14:30:00,154.41,154.47,154.2,154.33,15210.0,136.953,137.0062,136.7667,136.882,15210.0
2019-01-10 14:40:00,154.26,154.61,153.78,153.78,57205.0,136.8199,137.1304,136.3942,136.3942,57205.0
2019-01-10 14:50:00,153.76,153.85,153.34,153.5,172201.0,136.3765,136.4563,136.0039,136.1459,172201.0
2019-01-10 15:00:00,153.51,153.65,152.88,153.0,211495.0,136.1547,136.2789,135.5959,135.7024,211495.0
2019-01-10 15:10:00,153.03,153.48,152.96,153.21,106083.0,135.729,136.1281,135.6669,135.8886,106083.0
2019-01-10 15:20:00,153.21,153.8,153.16,153.69,79684.0,135.8886,136.4119,135.8443,136.3144,79684.0
2019-01-10 15:30:00,153.71,153.93,153.47,153.66,66769.0,136.3321,136.5272,136.1192,136.2878,66769.0
2019-01-10 15:40:00,153.69,153.75,153.32,153.34,70524.0,136.3144,136.3676,135.9862,136.0039,70524.0
2019-01-10 15:50:00,153.36,153.68,153.25,153.3,121710.0,136.0217,136.3055,135.9241,135.9685,121710.0
2019-01-11 09:30:00,152.14,153.08,152.14,152.75,22300.0,134.9396,135.7733,134.9396,135.4806,22300.0
2019-01-11 09:40:00,152.65,153.61,152.41,153.33,137622.0,135.3919,136.2434,135.1791,135.9951,137622.0
2019-01-11 09:50:00,153.4,154.22,153.29,154.22,56811.0,136.0572,136.7845,135.9596,136.7845,56811.0
2019-01-11 10:00:00,154.14,154.28,153.73,153.96,19255.0,136.7135,136.8377,136.3498,136.5538,19255.0
2019-01-11 10:10:00,154.0,154.15,153.78,153.85,29248.0,136.5893,136.7224,136.3942,136.4563,29248.0
2019-01-11 10:20:00,153.82,154.21,153.56,153.56,15778.0,136.4297,136.7756,136.1991,136.1991,15778.0
2019-01-11 10:30:00,153.6,154.0,153.43,153.94,11500.0,136.2345,136.5893,136.0838,136.5361,11500.0
2019-01-11 10:40:00,154.02,154.29,153.87,153.94,19085.0,136.6071,136.8465,136.474,136.5361,19085.0
2019-01-11 10:50:00,154.05,154.34,153.79,154.22,14276.0,136.6337,136.8909,136.4031,136.7845,14276.0
2019-01-11 11:00:00,154.16,154.53,154.11,154.36,20326.0,136.7312,137.0594,136.6869,136.9086,20326.0
2019-01-11 11:10:00,154.32,154.9,154.02,154.86,18815.0,136.8731,137.3876,136.6071,137.3521,18815.0
2019-01-11 11:20:00,154.75,154.77,154.22,154.39,14512.0,137.2545,137.2723,136.7845,136.9352,14512.0
2019-01-11 11:30:00,154.4,154.93,154.19,154.76,11116.0,136.9441,137.4142,136.7578,137.2634,11116.0
2019-01-11 11:40:00,154.73,155.67,154.73,155.49,25840.0,137.2368,138.0705,137.2368,137.9109,25840.0
2019-01-11 11:50:00,155.5,155.5,154.89,154.9,8483.0,137.9197,137.9197,137.3787,137.3876,8483.0
2019-01-11 12:00:00,154.96,155.16,154.51,154.52,9972.0,137.4408,137.6182,137.0417,137.0505,9972.0
2019-01-11 12:10:00,154.46,154.77,154.37,154.7,6200.0,136.9973,137.2723,136.9175,137.2102,6200.0
2019-01-11 12:20:00,154.65,155.18,154.59,155.18,40039.0,137.1658,137.6359,137.1126,137.6359,40039.0
2019-01-11 12:30:00,155.16,155.59,155.14,155.58,11986.0,137.6182,137.9996,137.6004,137.9907,11986.0
2019-01-11 12:40:00,155.56,155.89,155.53,155.88,13556.0,137.973,138.2656,137.9463,138.2568,13556.0
2019-01-11 12:50:00,155.93,156.11,155.86,156.09,21773.0,138.3011,138.4608,138.239,138.443,21773.0
2019-01-11 13:00:00,156.05,156.13,155.81,156.05,17999.0,138.4076,138.4785,138.1947,138.4076,17999.0
2019-01-11 13:10:00,156.09,156.94,156.08,156.89,81990.0,138.443,139.1969,138.4342,139.1526,81990.0
2019-01-11 13:20:00,156.92,157.18,156.7,157.0,52766.0,139.1792,139.4098,138.9841,139.2502,52766.0
2019-01-11 13:30:00,157.02,157.22,156.33,156.39,46782.0,139.2679,139.4453,138.6559,138.7091,46782.0
2019-01-11 13:40:00,156.48,156.81,156.38,156.62,34256.0,138.7889,139.0816,138.7002,138.9131,34256.0
2019-01-11 13:50:00,156.65,157.05,156.65,156.98,18232.0,138.9397,139.2945,138.9397,139.2324,18232.0
2019-01-11 14:00:00,157.01,157.01,156.49,156.7,10342.0,139.259,139.259,138.7978,138.9841,10342.0
2019-01-11 14:10:00,156.68,156.79,156.46,156.49,12886.0,138.9663,139.0639,138.7712,138.7978,12886.0
2019-01-11 14:20:00,156.48,156.59,156.41,156.53,10004.0,138.7889,138.8865,138.7269,138.8333,10004.0
2019-01-11 14:30:00,156.52,156.59,156.31,156.41,8688.0,138.8244,138.8865,138.6382,138.7269,8688.0
2019-01-11 14:40:00,156.37,156.4,156.08,156.08,8898.0,138.6914,138.718,138.4342,138.4342,8898.0
2019-01-11 14:50:00,156.09,156.19,155.8,155.82,14843.0,138.443,138.5317,138.1858,138.2036,14843.0
2019-01-11 15:00:00,155.85,156.17,155.66,156.09,24882.0,138.2302,138.514,138.0617,138.443,24882.0
2019-01-11 15:10:00,156.08,156.28,156.07,156.21,17237.0,138.4342,138.6116,138.4253,138.5495,17237.0
2019-01-11 15:20:00,156.22,156.28,156.06,156.09,18224.0,138.5583,138.6116,138.4164,138.443,18224.0
2019-01-11 15:30:00,156.12,156.15,155.79,156.04,41077.0,138.4696,138.4963,138.177,138.3987,41077.0
2019-01-11 15:40:00,156.03,156.07,155.77,155.93,43517.0,138.3898,138.4253,138.1592,138.3011,43517.0
2019-01-11 15:50:00,155.95,156.03,155.76,155.86,71724.0,138.3189,138.3898,138.1503,138.239,71724.0
2019-01-14 09:30:00,154.74,154.74,153.0,154.24,28921.0,137.2457,137.2457,135.7024,136.8022,28921.0
2019-01-14 09:40:00,154.28,154.44,153.82,154.06,4200.0,136.8377,136.9796,136.4297,136.6425,4200.0
2019-01-14 09:50:00,154.25,154.91,154.08,154.91,23276.0,136.8111,137.3964,136.6603,137.3964,23276.0
2019-01-14 10:00:00,154.77,155.22,154.41,155.2,11145.0,137.2723,137.6714,136.953,137.6537,11145.0
2019-01-14 10:10:00,155.14,155.2,154.59,155.06,9987.0,137.6004,137.6537,137.1126,137.5295,9987.0
2019-01-14 10:20:00,155.03,155.15,154.57,154.74,9971.0,137.5029,137.6093,137.0949,137.2457,9971.0
2019-01-14 10:30:00,154.7,155.39,154.7,155.16,6300.0,137.2102,137.8222,137.2102,137.6182,6300.0
2019-01-14 10:40:00,155.2,155.76,155.2,155.3,11690.0,137.6537,138.1503,137.6537,137.7424,11690.0
2019-01-14 10:50:00,155.4,155.67,155.06,155.28,9275.0,137.831,138.0705,137.5295,137.7246,9275.0
2019-01-14 11:00:00,155.2,155.4,154.92,155.18,9811.0,137.6537,137.831,137.4053,137.6359,9811.0
2019-01-14 11:10:00,155.14,155.27,154.86,154.88,10908.0,137.6004,137.7157,137.3521,137.3698,10908.0
2019-01-14 11:20:00,154.9,155.35,154.85,155.33,5236.0,137.3876,137.7867,137.3432,137.769,5236.0
2019-01-14 11:30:00,155.22,155.89,155.18,155.78,14452.0,137.6714,138.2656,137.6359,138.1681,14452.0
2019-01-14 11:40:00,155.81,156.36,155.74,156.07,16688.0,138.1947,138.6825,138.1326,138.4253,16688.0
2019-01-14 11:50:00,156.0,156.22,155.64,155.81,21906.0,138.3632,138.5583,138.0439,138.1947,21906.0
2019-01-14 12:00:00,155.83,155.83,155.22,155.44,7007.0,138.2124,138.2124,137.6714,137.8665,7007.0
2019-01-14 12:10:00,155.5,155.9,155.44,155.83,11149.0,137.9197,138.2745,137.8665,138.2124,11149.0
2019-01-14 12:20:00,155.9,156.19,155.73,156.16,9081.0,138.2745,138.5317,138.1237,138.5051,9081.0
2019-01-14 12:30:00,156.24,156.39,156.07,156.26,9828.0,138.5761,138.7091,138.4253,138.5938,9828.0
2019-01-14 12:40:00,156.27,156.48,156.19,156.25,4108.0,138.6027,138.7889,138.5317,138.5849,4108.0
2019-01-14 12:50:00,156.29,156.57,156.17,156.28,7706.0,138.6204,138.8688,138.514,138.6116,7706.0
2019-01-14 13:00:00,156.28,156.33,156.1,156.17,7287.0,138.6116,138.6559,138.4519,138.514,7287.0
2019-01-14 13:10:00,156.32,157.13,156.32,157.06,25453.0,138.647,139.3655,138.647,139.3034,25453.0
2019-01-14 13:20:00,157.08,157.15,156.67,156.74,14901.0,139.3211,139.3832,138.9575,139.0195,14901.0
2019-01-14 13:30:00,156.75,156.92,156.65,156.9,9807.0,139.0284,139.1792,138.9397,139.1615,9807.0
2019-01-14 13:40:00,156.88,157.0,156.77,156.81,9413.0,139.1437,139.2502,139.0462,139.0816,9413.0
2019-01-14 13:50:00,156.77,156.97,156.71,156.97,23725.0,139.0462,139.2235,138.9929,139.2235,23725.0
2019-01-14 14:00:00,156.98,157.08,156.73,156.81,29993.0,139.2324,139.3211,139.0107,139.0816,29993.0
2019-01-14 14:10:00,156.81,156.87,156.65,156.69,12808.0,139.0816,139.1349,138.9397,138.9752,12808.0
2019-01-14 14:20:00,156.67,156.67,156.28,156.39,7732.0,138.9575,138.9575,138.6116,138.7091,7732.0
2019-01-14 14:30:00,156.35,156.8,156.35,156.5,14772.0,138.6736,139.0728,138.6736,138.8067,14772.0
2019-01-14 14:40:00,156.48,156.64,156.4,156.6,6435.0,138.7889,138.9309,138.718,138.8954,6435.0
2019-01-14 14:50:00,156.64,156.85,156.64,156.71,7477.0,138.9309,139.1171,138.9309,138.9929,7477.0
2019-01-14 15:00:00,156.71,156.78,156.53,156.62,9255.0,138.9929,139.055,138.8333,138.9131,9255.0
2019-01-14 15:10:00,156.62,156.88,156.47,156.7,11654.0,138.9131,139.1437,138.7801,138.9841,11654.0
2019-01-14 15:20:00,156.69,156.7,156.44,156.48,11146.0,138.9752,138.9841,138.7535,138.7889,11146.0
2019-01-14 15:30:00,156.38,156.49,156.31,156.42,13725.0,138.7002,138.7978,138.6382,138.7357,13725.0
2019-01-14 15:40:00,156.41,156.45,156.22,156.26,21597.0,138.7269,138.7623,138.5583,138.5938,21597.0
2019-01-14 15:50:00,156.26,156.38,155.85,156.18,51352.0,138.5938,138.7002,138.2302,138.5229,51352.0
2019-01-15 09:30:00,156.29,157.1,155.61,156.34,22663.0,138.6204,139.3388,138.0173,138.6648,22663.0
2019-01-15 09:40:00,156.33,156.33,155.73,155.75,55561.0,138.6559,138.6559,138.1237,138.1415,55561.0
2019-01-15 09:50:00,155.77,155.87,154.56,154.74,24999.0,138.1592,138.2479,137.086,137.2457,24999.0
2019-01-15 10:00:00,154.74,155.6,154.74,154.9,13604.0,137.2457,138.0084,137.2457,137.3876,13604.0
2019-01-15 10:10:00,154.9,154.97,154.0,154.12,29913.0,137.3876,137.4497,136.5893,136.6958,29913.0
2019-01-15 10:20:00,154.09,154.25,153.94,154.06,25177.0,136.6691,136.8111,136.5361,136.6425,25177.0
2019-01-15 10:30:00,154.05,154.54,153.98,154.45,45295.0,136.6337,137.0683,136.5716,136.9884,45295.0
2019-01-15 10:40:00,154.39,154.63,154.07,154.12,9082.0,136.9352,137.1481,136.6514,136.6958,9082.0
2019-01-15 10:50:00,154.05,154.71,154.04,154.62,27615.0,136.6337,137.2191,136.6248,137.1392,27615.0
2019-01-15 11:00:00,154.6,154.68,154.53,154.65,22597.0,137.1215,137.1924,137.0594,137.1658,22597.0
2019-01-15 11:10:00,154.61,154.97,154.53,154.88,26521.0,137.1304,137.4497,137.0594,137.3698,26521.0
2019-01-15 11:20:00,154.88,155.2,154.85,154.85,25647.0,137.3698,137.6537,137.3432,137.3432,25647.0
2019-01-15 11:30:00,154.84,154.84,154.48,154.61,7504.0,137.3344,137.3344,137.0151,137.1304,7504.0
2019-01-15 11:40:00,154.66,155.06,154.63,155.01,20098.0,137.1747,137.5295,137.1481,137.4851,20098.0
2019-01-15 11:50:00,155.01,155.41,154.87,155.36,14870.0,137.4851,137.8399,137.361,137.7956,14870.0
2019-01-15 12:00:00,155.42,156.0,155.35,155.97,22944.0,137.8488,138.3632,137.7867,138.3366,22944.0
2019-01-15 12:10:00,155.91,156.37,155.89,156.26,15102.0,138.2834,138.6914,138.2656,138.5938,15102.0
2019-01-15 12:20:00,156.22,156.37,156.2,156.31,12001.0,138.5583,138.6914,138.5406,138.6382,12001.0
2019-01-15 12:30:00,156.32,156.42,155.99,156.15,60225.0,138.647,138.7357,138.3543,138.4963,60225.0
2019-01-15 12:40:00,156.15,156.16,155.78,155.9,8000.0,138.4963,138.5051,138.1681,138.2745,8000.0
2019-01-15 12:50:00,155.89,155.97,155.54,155.54,9333.0,138.2656,138.3366,137.9552,137.9552,9333.0
2019-01-15 13:00:00,155.5,155.56,155.28,155.28,17251.0,137.9197,137.973,137.7246,137.7246,17251.0
2019-01-15 13:10:00,155.3,155.48,155.07,155.48,21459.0,137.7424,137.902,137.5384,137.902,21459.0
2019-01-15 13:20:00,155.47,155.58,155.4,155.43,8460.0,137.8931,137.9907,137.831,137.8577,8460.0
2019-01-15 13:30:00,155.43,155.92,155.3,155.9,16556.0,137.8577,138.2923,137.7424,138.2745,16556.0
2019-01-15 13:40:00,155.86,155.93,155.69,155.81,8260.0,138.239,138.3011,138.0883,138.1947,8260.0
2019-01-15 13:50:00,155.86,156.3,155.85,156.25,12194.0,138.239,138.6293,138.2302,138.5849,12194.0
2019-01-15 14:00:00,156.3,156.52,156.22,156.35,22999.0,138.6293,138.8244,138.5583,138.6736,22999.0
2019-01-15 14:10:00,156.41,156.66,156.36,156.55,16708.0,138.7269,138.9486,138.6825,138.851,16708.0
2019-01-15 14:20:00,156.48,156.48,155.67,155.67,15803.0,138.7889,138.7889,138.0705,138.0705,15803.0
2019-01-15 14:30:00,155.72,156.2,155.57,156.04,27457.0,138.1149,138.5406,137.9818,138.3987,27457.0
2019-01-15 14:40:00,156.02,156.24,155.86,155.94,13116.0,138.3809,138.5761,138.239,138.31,13116.0
2019-01-15 14:50:00,155.98,156.56,155.93,156.56,19412.0,138.3455,138.8599,138.3011,138.8599,19412.0
2019-01-15 15:00:00,156.54,156.54,156.27,156.49,16062.0,138.8422,138.8422,138.6027,138.7978,16062.0
2019-01-15 15:10:00,156.5,156.66,156.47,156.55,22781.0,138.8067,138.9486,138.7801,138.851,22781.0
2019-01-15 15:20:00,156.51,156.63,156.43,156.59,25755.0,138.8156,138.922,138.7446,138.8865,25755.0
2019-01-15 15:30:00,156.59,156.61,156.26,156.28,22333.0,138.8865,138.9042,138.5938,138.6116,22333.0
2019-01-15 15:40:00,156.31,156.72,156.27,156.69,43926.0,138.6382,139.0018,138.6027,138.9752,43926.0
2019-01-15 15:50:00,156.68,157.02,156.55,156.82,139183.0,138.9663,139.2679,138.851,139.0905,139183.0
2019-01-16 09:30:00,156.6,157.28,156.44,157.28,11940.0,138.8954,139.4985,138.7535,139.4985,11940.0
2019-01-16 09:40:00,157.29,157.49,156.81,156.84,10524.0,139.5074,139.6848,139.0816,139.1082,10524.0
2019-01-16 09:50:00,156.78,157.58,156.41,157.54,24918.0,139.055,139.7646,138.7269,139.7291,24918.0
2019-01-16 10:00:00,157.53,157.7,157.01,157.7,17448.0,139.7202,139.871,139.259,139.871,17448.0
2019-01-16 10:10:00,157.73,158.66,157.54,158.23,43344.0,139.8976,140.7225,139.7291,140.3411,43344.0
2019-01-16 10:20:00,158.32,158.5,157.84,158.22,22873.0,140.4209,140.5806,139.9952,140.3322,22873.0
2019-01-16 10:30:00,158.22,158.54,157.78,158.03,45348.0,140.3322,140.616,139.942,140.1637,45348.0
2019-01-16 10:40:00,157.93,157.93,157.4,157.77,8361.0,140.075,140.075,139.6049,139.9331,8361.0
2019-01-16 10:50:00,157.84,157.96,157.67,157.76,7730.0,139.9952,140.1016,139.8444,139.9242,7730.0
2019-01-16 11:00:00,157.81,157.82,157.35,157.59,7910.0,139.9686,139.9774,139.5606,139.7735,7910.0
2019-01-16 11:10:00,157.62,158.0,157.47,157.93,4840.0,139.8001,140.1371,139.667,140.075,4840.0
2019-01-16 11:20:00,158.03,158.15,157.88,158.13,6233.0,140.1637,140.2701,140.0307,140.2524,6233.0
2019-01-16 11:30:00,158.1,158.22,157.81,157.81,10060.0,140.2258,140.3322,139.9686,139.9686,10060.0
2019-01-16 11:40:00,157.84,157.87,157.47,157.49,6658.0,139.9952,140.0218,139.667,139.6848,6658.0
2019-01-16 11:50:00,157.33,157.45,157.15,157.35,5845.0,139.5428,139.6493,139.3832,139.5606,5845.0
2019-01-16 12:00:00,157.26,157.39,157.1,157.33,5870.0,139.4808,139.5961,139.3388,139.5428,5870.0
2019-01-16 12:10:00,157.34,157.44,156.94,157.22,4847.0,139.5517,139.6404,139.1969,139.4453,4847.0
2019-01-16 12:20:00,157.1,157.26,156.87,157.22,4246.0,139.3388,139.4808,139.1349,139.4453,4246.0
2019-01-16 12:30:00,157.24,157.24,156.84,156.92,6330.0,139.463,139.463,139.1082,139.1792,6330.0
2019-01-16 12:40:00,156.99,157.24,156.93,157.01,9755.0,139.2413,139.463,139.1881,139.259,9755.0
2019-01-16 12:50:00,157.06,157.18,157.01,157.13,6696.0,139.3034,139.4098,139.259,139.3655,6696.0
2019-01-16 13:00:00,157.1,157.27,157.06,157.27,10372.0,139.3388,139.4896,139.3034,139.4896,10372.0
2019-01-16 13:10:00,157.31,157.38,157.13,157.16,7423.0,139.5251,139.5872,139.3655,139.3921,7423.0
2019-01-16 13:20:00,157.12,157.19,157.05,157.07,6139.0,139.3566,139.4187,139.2945,139.3122,6139.0
2019-01-16 13:30:00,157.06,157.28,157.0,157.05,5156.0,139.3034,139.4985,139.2502,139.2945,5156.0
2019-01-16 13:40:00,157.08,157.17,157.02,157.16,7917.0,139.3211,139.4009,139.2679,139.3921,7917.0
2019-01-16 13:50:00,157.11,157.31,157.06,157.28,7315.0,139.3477,139.5251,139.3034,139.4985,7315.0
2019-01-16 14:00:00,157.32,157.5,157.25,157.5,9974.0,139.534,139.6936,139.4719,139.6936,9974.0
2019-01-16 14:10:00,157.52,157.76,157.45,157.62,8883.0,139.7114,139.9242,139.6493,139.8001,8883.0
2019-01-16 14:20:00,157.64,157.88,157.61,157.64,10656.0,139.8178,140.0307,139.7912,139.8178,10656.0
2019-01-16 14:30:00,157.72,157.85,157.69,157.8,12664.0,139.8888,140.0041,139.8621,139.9597,12664.0
2019-01-16 14:40:00,157.85,157.92,157.76,157.78,9480.0,140.0041,140.0661,139.9242,139.942,9480.0
2019-01-16 14:50:00,157.83,157.83,157.55,157.59,15023.0,139.9863,139.9863,139.738,139.7735,15023.0
2019-01-16 15:00:00,157.58,157.74,157.49,157.5,14283.0,139.7646,139.9065,139.6848,139.6936,14283.0
2019-01-16 15:10:00,157.55,157.57,157.23,157.49,20360.0,139.738,139.7557,139.4542,139.6848,20360.0
2019-01-16 15:20:00,157.47,157.64,157.43,157.53,12551.0,139.667,139.8178,139.6315,139.7202,12551.0
2019-01-16 15:30:00,157.57,157.61,157.26,157.45,24208.0,139.7557,139.7912,139.4808,139.6493,24208.0
2019-01-16 15:40:00,157.46,157.64,157.38,157.64,39831.0,139.6581,139.8178,139.5872,139.8178,39831.0
2019-01-16 15:50:00,157.6,157.93,157.55,157.63,104699.0,139.7823,140.075,139.738,139.8089,104699.0
2019-01-17 09:30:00,156.65,157.44,156.65,157.39,7662.0,138.9397,139.6404,138.9397,139.5961,7662.0
2019-01-17 09:40:00,156.84,157.32,156.83,157.25,6668.0,139.1082,139.534,139.0994,139.4719,6668.0
2019-01-17 09:50:00,157.25,157.82,157.17,157.75,13718.0,139.4719,139.9774,139.4009,139.9154,13718.0
2019-01-17 10:00:00,157.68,157.85,157.2,157.59,8454.0,139.8533,140.0041,139.4275,139.7735,8454.0
2019-01-17 10:10:00,157.59,158.88,157.59,158.35,16886.0,139.7735,140.9176,139.7735,140.4475,16886.0
2019-01-17 10:20:00,158.29,158.91,158.08,158.87,29042.0,140.3943,140.9442,140.2081,140.9087,29042.0
2019-01-17 10:30:00,158.76,159.16,158.75,158.84,21007.0,140.8112,141.166,140.8023,140.8821,21007.0
2019-01-17 10:40:00,158.92,159.26,158.8,158.86,20675.0,140.9531,141.2546,140.8467,140.8999,20675.0
2019-01-17 10:50:00,158.95,159.44,158.79,159.36,16448.0,140.9797,141.4143,140.8378,141.3433,16448.0
2019-01-17 11:00:00,159.4,159.83,159.32,159.78,24751.0,141.3788,141.7602,141.3079,141.7159,24751.0
2019-01-17 11:10:00,159.78,159.98,159.5,159.5,15273.0,141.7159,141.8932,141.4675,141.4675,15273.0
2019-01-17 11:20:00,159.52,160.03,159.52,160.03,18359.0,141.4853,141.9376,141.4853,141.9376,18359.0
2019-01-17 11:30:00,159.93,160.2,159.64,159.66,15365.0,141.8489,142.0884,141.5917,141.6094,15365.0
2019-01-17 11:40:00,159.73,159.88,159.38,159.43,25841.0,141.6715,141.8046,141.3611,141.4054,25841.0
2019-01-17 11:50:00,159.42,159.66,159.17,159.18,11829.0,141.3966,141.6094,141.1748,141.1837,11829.0
2019-01-17 12:00:00,159.16,159.17,158.64,158.67,14484.0,141.166,141.1748,140.7047,140.7314,14484.0
2019-01-17 12:10:00,158.66,158.76,158.47,158.56,8996.0,140.7225,140.8112,140.554,140.6338,8996.0
2019-01-17 12:20:00,158.48,158.51,158.25,158.36,8134.0,140.5628,140.5894,140.3588,140.4564,8134.0
2019-01-17 12:30:00,158.36,158.6,158.34,158.56,6841.0,140.4564,140.6693,140.4387,140.6338,6841.0
2019-01-17 12:40:00,158.6,158.73,158.3,158.44,9024.0,140.6693,140.7846,140.4032,140.5274,9024.0
2019-01-17 12:50:00,158.39,158.63,158.39,158.56,10524.0,140.483,140.6959,140.483,140.6338,10524.0
2019-01-17 13:00:00,158.53,158.79,158.53,158.79,5060.0,140.6072,140.8378,140.6072,140.8378,5060.0
2019-01-17 13:10:00,158.76,159.34,158.76,159.17,20200.0,140.8112,141.3256,140.8112,141.1748,20200.0
2019-01-17 13:20:00,159.17,159.58,159.16,159.58,19174.0,141.1748,141.5385,141.166,141.5385,19174.0
2019-01-17 13:30:00,159.49,159.89,159.46,159.69,24572.0,141.4586,141.8134,141.432,141.636,24572.0
2019-01-17 13:40:00,159.69,159.69,159.27,159.31,18266.0,141.636,141.636,141.2635,141.299,18266.0
2019-01-17 13:50:00,159.34,159.49,159.19,159.43,9573.0,141.3256,141.4586,141.1926,141.4054,9573.0
2019-01-17 14:00:00,159.43,159.67,159.43,159.66,19241.0,141.4054,141.6183,141.4054,141.6094,19241.0
2019-01-17 14:10:00,159.62,159.69,159.38,159.54,16055.0,141.5739,141.636,141.3611,141.503,16055.0
2019-01-17 14:20:00,159.49,159.49,158.85,159.05,8984.0,141.4586,141.4586,140.891,141.0684,8984.0
2019-01-17 14:30:00,159.03,159.89,158.96,159.83,17986.0,141.0507,141.8134,140.9886,141.7602,17986.0
2019-01-17 14:40:00,159.93,162.11,159.89,161.97,64896.0,141.8489,143.7824,141.8134,143.6583,64896.0
2019-01-17 14:50:00,161.92,162.11,160.49,160.53,29203.0,143.6139,143.7824,142.3456,142.3811,29203.0
2019-01-17 15:00:00,160.66,160.66,159.62,159.99,30551.0,142.4964,142.4964,141.5739,141.9021,30551.0
2019-01-17 15:10:00,160.05,160.16,159.76,160.14,26868.0,141.9553,142.0529,141.6981,142.0352,26868.0
2019-01-17 15:20:00,160.31,160.45,159.99,160.36,22949.0,142.1859,142.3101,141.9021,142.2303,22949.0
2019-01-17 15:30:00,160.48,160.7,160.36,160.49,23094.0,142.3367,142.5318,142.2303,142.3456,23094.0
2019-01-17 15:40:00,160.5,160.57,160.08,160.22,56197.0,142.3545,142.4165,141.9819,142.1061,56197.0
2019-01-17 15:50:00,160.24,160.28,159.96,160.26,73990.0,142.1239,142.1593,141.8755,142.1416,73990.0
2019-01-18 09:30:00,161.42,162.74,161.09,162.33,80943.0,143.1704,144.3412,142.8778,143.9776,80943.0
2019-01-18 09:40:00,162.19,162.82,161.93,162.58,21667.0,143.8534,144.4122,143.6228,144.1993,21667.0
2019-01-18 09:50:00,162.59,162.61,161.98,162.2,10198.0,144.2082,144.2259,143.6671,143.8623,10198.0
2019-01-18 10:00:00,162.48,163.58,162.43,163.46,49901.0,144.1106,145.0862,144.0663,144.9798,49901.0
2019-01-18 10:10:00,163.51,164.31,163.42,164.02,18084.0,145.0242,145.7337,144.9443,145.4765,18084.0
2019-01-18 10:20:00,164.11,164.23,163.45,163.71,13014.0,145.5563,145.6628,144.9709,145.2015,13014.0
2019-01-18 10:30:00,163.8,164.07,163.54,163.54,13972.0,145.2814,145.5208,145.0508,145.0508,13972.0
2019-01-18 10:40:00,163.54,164.55,163.43,164.22,20473.0,145.0508,145.9466,144.9532,145.6539,20473.0
2019-01-18 10:50:00,164.35,165.02,164.25,164.32,26182.0,145.7692,146.3634,145.6805,145.7426,26182.0
2019-01-18 11:00:00,164.37,165.35,164.36,165.28,19055.0,145.7869,146.6561,145.7781,146.594,19055.0
2019-01-18 11:10:00,165.29,165.29,164.7,164.95,17270.0,146.6029,146.6029,146.0796,146.3014,17270.0
2019-01-18 11:20:00,165.0,165.46,164.91,165.45,10805.0,146.3457,146.7537,146.2659,146.7448,10805.0
2019-01-18 11:30:00,165.41,165.57,165.03,165.42,11678.0,146.7094,146.8513,146.3723,146.7182,11678.0
2019-01-18 11:40:00,165.43,165.5,165.17,165.27,15881.0,146.7271,146.7892,146.4965,146.5852,15881.0
2019-01-18 11:50:00,165.26,165.34,164.98,165.33,8591.0,146.5763,146.6473,146.328,146.6384,8591.0
2019-01-18 12:00:00,165.36,165.63,165.02,165.23,9878.0,146.665,146.9045,146.3634,146.5497,9878.0
2019-01-18 12:10:00,165.31,165.7,165.25,165.55,10707.0,146.6207,146.9666,146.5674,146.8335,10707.0
2019-01-18 12:20:00,165.58,165.69,165.26,165.4,6989.0,146.8601,146.9577,146.5763,146.7005,6989.0
2019-01-18 12:30:00,165.36,165.55,165.24,165.25,8678.0,146.665,146.8335,146.5586,146.5674,8678.0
2019-01-18 12:40:00,165.34,165.47,164.8,164.87,19200.0,146.6473,146.7626,146.1683,146.2304,19200.0
2019-01-18 12:50:00,164.91,165.06,164.69,164.79,13759.0,146.2659,146.3989,146.0708,146.1594,13759.0
2019-01-18 13:00:00,164.83,165.11,164.71,164.93,30577.0,146.1949,146.4433,146.0885,146.2836,30577.0
2019-01-18 13:10:00,164.9,164.93,164.37,164.49,7990.0,146.257,146.2836,145.7869,145.8934,7990.0
2019-01-18 13:20:00,164.54,165.03,164.35,164.53,18415.0,145.9377,146.3723,145.7692,145.9288,18415.0
2019-01-18 13:30:00,164.64,164.64,164.24,164.51,6600.0,146.0264,146.0264,145.6716,145.9111,6600.0
2019-01-18 13:40:00,164.51,164.8,164.42,164.66,16966.0,145.9111,146.1683,145.8313,146.0441,16966.0
2019-01-18 13:50:00,164.67,165.05,164.61,165.05,8243.0,146.053,146.3901,145.9998,146.3901,8243.0
2019-01-18 14:00:00,165.05,165.63,164.99,165.62,23166.0,146.3901,146.9045,146.3368,146.8956,23166.0
2019-01-18 14:10:00,165.61,165.85,165.43,165.47,26606.0,146.8867,147.0996,146.7271,146.7626,26606.0
2019-01-18 14:20:00,165.39,165.69,165.29,165.49,20131.0,146.6916,146.9577,146.6029,146.7803,20131.0
2019-01-18 14:30:00,165.44,165.45,164.61,164.81,10079.0,146.736,146.7448,145.9998,146.1772,10079.0
2019-01-18 14:40:00,164.81,165.0,164.6,164.9,9496.0,146.1772,146.3457,145.9909,146.257,9496.0
2019-01-18 14:50:00,164.92,165.17,164.85,164.93,13771.0,146.2747,146.4965,146.2127,146.2836,13771.0
2019-01-18 15:00:00,164.88,164.92,164.73,164.84,15122.0,146.2393,146.2747,146.1062,146.2038,15122.0
2019-01-18 15:10:00,164.8,165.29,164.77,165.23,15540.0,146.1683,146.6029,146.1417,146.5497,15540.0
2019-01-18 15:20:00,165.21,165.22,164.8,164.81,16619.0,146.532,146.5408,146.1683,146.1772,16619.0
2019-01-18 15:30:00,164.84,165.12,164.81,165.03,22829.0,146.2038,146.4521,146.1772,146.3723,22829.0
2019-01-18 15:40:00,165.05,165.17,164.82,164.85,55733.0,146.3901,146.4965,146.1861,146.2127,55733.0
2019-01-18 15:50:00,164.84,164.86,164.52,164.79,119516.0,146.2038,146.2215,145.92,146.1594,119516.0
2019-01-22 09:30:00,163.71,164.43,162.69,162.85,46765.0,145.2015,145.8401,144.2969,144.4388,46765.0
2019-01-22 09:40:00,162.87,163.4,162.21,162.63,64583.0,144.4565,144.9266,143.8711,144.2436,64583.0
2019-01-22 09:50:00,162.64,163.31,162.34,162.84,109050.0,144.2525,144.8468,143.9864,144.4299,109050.0
2019-01-22 10:00:00,162.79,163.48,162.6,162.91,54319.0,144.3856,144.9975,144.217,144.492,54319.0
2019-01-22 10:10:00,162.9,163.1,162.53,162.71,15237.0,144.4831,144.6605,144.155,144.3146,15237.0
2019-01-22 10:20:00,162.77,163.27,162.69,163.27,13540.0,144.3678,144.8113,144.2969,144.8113,13540.0
2019-01-22 10:30:00,163.37,164.07,163.37,163.43,37340.0,144.9,145.5208,144.9,144.9532,37340.0
2019-01-22 10:40:00,163.45,163.45,162.34,162.56,26917.0,144.9709,144.9709,143.9864,144.1816,26917.0
2019-01-22 10:50:00,162.53,162.88,162.36,162.46,10249.0,144.155,144.4654,144.0042,144.0929,10249.0
2019-01-22 11:00:00,162.35,162.55,162.01,162.22,10203.0,143.9953,144.1727,143.6937,143.88,10203.0
2019-01-22 11:10:00,162.16,162.42,161.87,162.02,10902.0,143.8268,144.0574,143.5696,143.7026,10902.0
2019-01-22 11:20:00,161.9,162.34,161.75,161.98,10767.0,143.5962,143.9864,143.4631,143.6671,10767.0
2019-01-22 11:30:00,161.91,162.2,161.67,161.73,10498.0,143.605,143.8623,143.3922,143.4454,10498.0
2019-01-22 11:40:00,161.7,161.7,161.12,161.46,15063.0,143.4188,143.4188,142.9044,143.2059,15063.0
2019-01-22 11:50:00,161.41,161.42,160.85,160.97,10750.0,143.1616,143.1704,142.6649,142.7713,10750.0
2019-01-22 12:00:00,161.02,161.97,160.96,161.9,21846.0,142.8157,143.6583,142.7625,143.5962,21846.0
2019-01-22 12:10:00,161.93,161.99,161.74,161.89,5649.0,143.6228,143.676,143.4543,143.5873,5649.0
2019-01-22 12:20:00,161.94,162.2,161.86,162.2,12242.0,143.6317,143.8623,143.5607,143.8623,12242.0
2019-01-22 12:30:00,162.14,162.65,162.13,162.64,12478.0,143.809,144.2614,143.8002,144.2525,12478.0
2019-01-22 12:40:00,162.64,162.67,162.44,162.52,7236.0,144.2525,144.2791,144.0751,144.1461,7236.0
2019-01-22 12:50:00,162.46,162.51,162.19,162.19,7188.0,144.0929,144.1372,143.8534,143.8534,7188.0
2019-01-22 13:00:00,162.16,162.16,161.58,161.58,14024.0,143.8268,143.8268,143.3124,143.3124,14024.0
2019-01-22 13:10:00,161.53,161.58,161.3,161.42,8549.0,143.268,143.3124,143.064,143.1704,8549.0
2019-01-22 13:20:00,161.39,162.14,161.38,162.02,13091.0,143.1438,143.809,143.135,143.7026,13091.0
2019-01-22 13:30:00,161.97,162.36,161.88,162.35,13385.0,143.6583,144.0042,143.5784,143.9953,13385.0
2019-01-22 13:40:00,162.36,162.36,161.95,162.3,12253.0,144.0042,144.0042,143.6405,143.951,12253.0
2019-01-22 13:50:00,162.35,162.77,162.34,162.6,10619.0,143.9953,144.3678,143.9864,144.217,10619.0
2019-01-22 14:00:00,162.64,162.85,162.57,162.62,22837.0,144.2525,144.4388,144.1904,144.2348,22837.0
2019-01-22 14:10:00,162.65,163.26,162.65,163.19,12372.0,144.2614,144.8024,144.2614,144.7403,12372.0
2019-01-22 14:20:00,163.16,163.23,162.35,162.35,24107.0,144.7137,144.7758,143.9953,143.9953,24107.0
2019-01-22 14:30:00,162.33,162.45,162.23,162.34,9147.0,143.9776,144.084,143.8889,143.9864,9147.0
2019-01-22 14:40:00,162.34,162.57,162.03,162.08,17575.0,143.9864,144.1904,143.7115,143.7558,17575.0
2019-01-22 14:50:00,162.16,162.48,162.0,162.48,15755.0,143.8268,144.1106,143.6849,144.1106,15755.0
2019-01-22 15:00:00,162.49,162.55,162.05,162.16,20760.0,144.1195,144.1727,143.7292,143.8268,20760.0
2019-01-22 15:10:00,162.17,162.87,162.16,162.87,30448.0,143.8357,144.4565,143.8268,144.4565,30448.0
2019-01-22 15:20:00,162.87,163.0,162.65,162.76,17028.0,144.4565,144.5718,144.2614,144.359,17028.0
2019-01-22 15:30:00,162.76,162.9,162.07,162.9,21717.0,144.359,144.4831,143.747,144.4831,21717.0
2019-01-22 15:40:00,163.07,163.1,162.63,162.87,55721.0,144.6339,144.6605,144.2436,144.4565,55721.0
2019-01-22 15:50:00,162.85,163.5,162.5,163.49,92760.0,144.4388,145.0153,144.1283,145.0064,92760.0
2019-01-23 09:30:00,163.7,163.97,162.63,162.7,30605.0,145.1927,145.4322,144.2436,144.3057,30605.0
2019-01-23 09:40:00,162.85,163.1,162.44,162.85,11792.0,144.4388,144.6605,144.0751,144.4388,11792.0
2019-01-23 09:50:00,162.84,162.87,162.47,162.59,9471.0,144.4299,144.4565,144.1017,144.2082,9471.0
2019-01-23 10:00:00,162.64,163.14,162.44,162.63,12347.0,144.2525,144.696,144.0751,144.2436,12347.0
2019-01-23 10:10:00,162.69,162.98,162.49,162.74,19786.0,144.2969,144.5541,144.1195,144.3412,19786.0
2019-01-23 10:20:00,162.7,162.91,162.43,162.43,53567.0,144.3057,144.492,144.0663,144.0663,53567.0
2019-01-23 10:30:00,162.45,162.96,162.45,162.96,35495.0,144.084,144.5363,144.084,144.5363,35495.0
2019-01-23 10:40:00,163.0,163.0,162.52,162.62,11473.0,144.5718,144.5718,144.1461,144.2348,11473.0
2019-01-23 10:50:00,162.58,162.96,162.43,162.68,44956.0,144.1993,144.5363,144.0663,144.288,44956.0
2019-01-23 11:00:00,162.74,162.95,162.63,162.75,17791.0,144.3412,144.5275,144.2436,144.3501,17791.0
2019-01-23 11:10:00,162.77,162.94,162.38,162.68,11918.0,144.3678,144.5186,144.0219,144.288,11918.0
2019-01-23 11:20:00,162.68,162.68,161.69,161.92,48686.0,144.288,144.288,143.4099,143.6139,48686.0
2019-01-23 11:30:00,161.92,161.92,161.37,161.42,11654.0,143.6139,143.6139,143.1261,143.1704,11654.0
2019-01-23 11:40:00,161.46,161.46,160.69,160.69,7157.0,143.2059,143.2059,142.523,142.523,7157.0
2019-01-23 11:50:00,160.58,160.58,160.31,160.37,12345.0,142.4254,142.4254,142.1859,142.2392,12345.0
2019-01-23 12:00:00,160.35,160.87,160.27,160.66,7715.0,142.2214,142.6826,142.1505,142.4964,7715.0
2019-01-23 12:10:00,160.62,160.64,159.85,159.94,8917.0,142.4609,142.4786,141.7779,141.8578,8917.0
2019-01-23 12:20:00,159.87,160.45,159.87,160.36,7657.0,141.7957,142.3101,141.7957,142.2303,7657.0
2019-01-23 12:30:00,160.35,160.85,160.35,160.63,5238.0,142.2214,142.6649,142.2214,142.4698,5238.0
2019-01-23 12:40:00,160.55,160.9,160.54,160.86,8099.0,142.3988,142.7092,142.3899,142.6738,8099.0
2019-01-23 12:50:00,160.78,161.1,160.69,160.9,6641.0,142.6028,142.8866,142.523,142.7092,6641.0
2019-01-23 13:00:00,160.77,160.93,160.52,160.82,9453.0,142.5939,142.7358,142.3722,142.6383,9453.0
2019-01-23 13:10:00,160.75,161.28,160.65,161.07,9956.0,142.5762,143.0463,142.4875,142.86,9956.0
2019-01-23 13:20:00,161.14,161.17,161.02,161.06,14095.0,142.9221,142.9487,142.8157,142.8511,14095.0
2019-01-23 13:30:00,161.1,161.34,161.09,161.23,10044.0,142.8866,143.0995,142.8778,143.0019,10044.0
2019-01-23 13:40:00,161.26,161.55,161.2,161.51,13589.0,143.0285,143.2857,142.9753,143.2503,13589.0
2019-01-23 13:50:00,161.52,161.7,161.44,161.52,14346.0,143.2591,143.4188,143.1882,143.2591,14346.0
2019-01-23 14:00:00,161.58,161.86,161.52,161.85,7285.0,143.3124,143.5607,143.2591,143.5518,7285.0
2019-01-23 14:10:00,161.85,161.89,161.24,161.37,11238.0,143.5518,143.5873,143.0108,143.1261,11238.0
2019-01-23 14:20:00,161.4,161.71,161.39,161.5,9924.0,143.1527,143.4277,143.1438,143.2414,9924.0
2019-01-23 14:30:00,161.46,161.54,161.1,161.24,22075.0,143.2059,143.2769,142.8866,143.0108,22075.0
2019-01-23 14:40:00,161.18,161.18,160.89,161.01,12861.0,142.9576,142.9576,142.7004,142.8068,12861.0
2019-01-23 14:50:00,160.97,161.38,160.97,161.22,12762.0,142.7713,143.135,142.7713,142.9931,12762.0
2019-01-23 15:00:00,161.23,161.66,161.21,161.32,13350.0,143.0019,143.3833,142.9842,143.0818,13350.0
2019-01-23 15:10:00,161.27,161.87,161.27,161.79,13927.0,143.0374,143.5696,143.0374,143.4986,13927.0
2019-01-23 15:20:00,161.76,162.14,161.74,161.88,15152.0,143.472,143.809,143.4543,143.5784,15152.0
2019-01-23 15:30:00,161.9,161.9,161.46,161.53,13627.0,143.5962,143.5962,143.2059,143.268,13627.0
2019-01-23 15:40:00,161.56,161.7,161.43,161.49,26388.0,143.2946,143.4188,143.1793,143.2325,26388.0
2019-01-23 15:50:00,161.51,161.9,161.38,161.78,86187.0,143.2503,143.5962,143.135,143.4897,86187.0
2019-01-24 09:30:00,161.85,162.34,161.25,161.46,16737.0,143.5518,143.9864,143.0197,143.2059,16737.0
2019-01-24 09:40:00,161.63,161.92,161.39,161.52,10310.0,143.3567,143.6139,143.1438,143.2591,10310.0
2019-01-24 09:50:00,161.43,161.74,161.25,161.7,12136.0,143.1793,143.4543,143.0197,143.4188,12136.0
2019-01-24 10:00:00,161.62,162.05,161.28,162.0,7705.0,143.3478,143.7292,143.0463,143.6849,7705.0
2019-01-24 10:10:00,162.06,162.53,161.97,162.15,12685.0,143.7381,144.155,143.6583,143.8179,12685.0
2019-01-24 10:20:00,162.34,162.73,162.2,162.6,4619.0,143.9864,144.3323,143.8623,144.217,4619.0
2019-01-24 10:30:00,162.66,162.71,162.39,162.71,7752.0,144.2703,144.3146,144.0308,144.3146,7752.0
2019-01-24 10:40:00,162.8,162.81,162.18,162.18,28719.0,144.3944,144.4033,143.8445,143.8445,28719.0
2019-01-24 10:50:00,162.11,162.67,161.87,162.47,17282.0,143.7824,144.2791,143.5696,144.1017,17282.0
2019-01-24 11:00:00,162.45,162.5,162.18,162.38,38408.0,144.084,144.1283,143.8445,144.0219,38408.0
2019-01-24 11:10:00,162.38,162.44,161.99,162.04,16353.0,144.0219,144.0751,143.676,143.7204,16353.0
2019-01-24 11:20:00,161.95,162.4,161.95,162.26,5926.0,143.6405,144.0397,143.6405,143.9155,5926.0
2019-01-24 11:30:00,162.31,162.5,162.13,162.31,30741.0,143.9598,144.1283,143.8002,143.9598,30741.0
2019-01-24 11:40:00,162.28,162.64,162.21,162.45,37871.0,143.9332,144.2525,143.8711,144.084,37871.0
2019-01-24 11:50:00,162.43,163.14,162.37,163.09,10285.0,144.0663,144.696,144.013,144.6516,10285.0
2019-01-24 12:00:00,163.14,163.27,162.55,162.71,29246.0,144.696,144.8113,144.1727,144.3146,29246.0
2019-01-24 12:10:00,162.63,162.78,162.54,162.61,12719.0,144.2436,144.3767,144.1638,144.2259,12719.0
2019-01-24 12:20:00,162.67,162.86,162.44,162.49,6427.0,144.2791,144.4476,144.0751,144.1195,6427.0
2019-01-24 12:30:00,162.43,162.63,162.22,162.53,18049.0,144.0663,144.2436,143.88,144.155,18049.0
2019-01-24 12:40:00,162.53,162.69,162.4,162.6,6345.0,144.155,144.2969,144.0397,144.217,6345.0
2019-01-24 12:50:00,162.61,162.61,162.31,162.48,7622.0,144.2259,144.2259,143.9598,144.1106,7622.0
2019-01-24 13:00:00,162.53,162.61,162.15,162.32,8136.0,144.155,144.2259,143.8179,143.9687,8136.0
2019-01-24 13:10:00,162.27,162.28,161.85,161.86,5142.0,143.9243,143.9332,143.5518,143.5607,5142.0
2019-01-24 13:20:00,161.87,162.0,161.75,162.0,7868.0,143.5696,143.6849,143.4631,143.6849,7868.0
2019-01-24 13:30:00,162.0,162.44,161.99,162.3,6500.0,143.6849,144.0751,143.676,143.951,6500.0
2019-01-24 13:40:00,162.39,162.56,162.27,162.38,8167.0,144.0308,144.1816,143.9243,144.0219,8167.0
2019-01-24 13:50:00,162.43,162.62,162.28,162.52,9074.0,144.0663,144.2348,143.9332,144.1461,9074.0
2019-01-24 14:00:00,162.56,162.68,162.27,162.56,11817.0,144.1816,144.288,143.9243,144.1816,11817.0
2019-01-24 14:10:00,162.54,162.77,162.53,162.65,11303.0,144.1638,144.3678,144.155,144.2614,11303.0
2019-01-24 14:20:00,162.65,162.68,162.46,162.58,8750.0,144.2614,144.288,144.0929,144.1993,8750.0
2019-01-24 14:30:00,162.53,162.69,162.42,162.58,16625.0,144.155,144.2969,144.0574,144.1993,16625.0
2019-01-24 14:40:00,162.54,162.66,162.45,162.63,12573.0,144.1638,144.2703,144.084,144.2436,12573.0
2019-01-24 14:50:00,162.62,162.73,162.49,162.63,16088.0,144.2348,144.3323,144.1195,144.2436,16088.0
2019-01-24 15:00:00,162.65,162.79,162.56,162.73,17513.0,144.2614,144.3856,144.1816,144.3323,17513.0
2019-01-24 15:10:00,162.7,163.18,162.64,162.9,17601.0,144.3057,144.7315,144.2525,144.4831,17601.0
2019-01-24 15:20:00,162.88,163.02,162.75,162.83,14968.0,144.4654,144.5896,144.3501,144.421,14968.0
2019-01-24 15:30:00,162.83,163.03,162.62,162.66,27202.0,144.421,144.5984,144.2348,144.2703,27202.0
2019-01-24 15:40:00,162.67,162.91,162.6,162.7,32895.0,144.2791,144.492,144.217,144.3057,32895.0
2019-01-24 15:50:00,162.71,162.94,162.68,162.74,58879.0,144.3146,144.5186,144.288,144.3412,58879.0
2019-01-25 09:30:00,166.73,166.73,165.17,165.6,37238.0,147.8801,147.8801,146.4965,146.8779,37238.0
2019-01-25 09:40:00,165.62,166.47,165.57,165.93,15096.0,146.8956,147.6495,146.8513,147.1706,15096.0
2019-01-25 09:50:00,165.92,166.45,164.94,165.61,54389.0,147.1617,147.6318,146.2925,146.8867,54389.0
2019-01-25 10:00:00,165.85,166.56,165.77,166.24,57274.0,147.0996,147.7293,147.0287,147.4455,57274.0
2019-01-25 10:10:00,166.19,166.93,165.89,166.6,56416.0,147.4012,148.0575,147.1351,147.7648,56416.0
2019-01-25 10:20:00,166.53,166.55,165.96,166.41,12354.0,147.7027,147.7205,147.1972,147.5963,12354.0
2019-01-25 10:30:00,166.62,166.9,166.35,166.71,12560.0,147.7826,148.0309,147.5431,147.8624,12560.0
2019-01-25 10:40:00,166.63,166.69,166.27,166.37,7745.0,147.7914,147.8446,147.4721,147.5608,7745.0
2019-01-25 10:50:00,166.37,166.73,166.32,166.7,12957.0,147.5608,147.8801,147.5165,147.8535,12957.0
2019-01-25 11:00:00,166.74,166.8,166.43,166.66,14947.0,147.889,147.9422,147.614,147.818,14947.0
2019-01-25 11:10:00,166.65,166.65,166.26,166.26,5760.0,147.8092,147.8092,147.4633,147.4633,5760.0
2019-01-25 11:20:00,166.15,166.21,165.81,166.11,8610.0,147.3657,147.4189,147.0641,147.3302,8610.0
2019-01-25 11:30:00,166.17,166.32,166.08,166.27,7799.0,147.3834,147.5165,147.3036,147.4721,7799.0
2019-01-25 11:40:00,166.29,166.51,166.25,166.4,12396.0,147.4899,147.685,147.4544,147.5874,12396.0
2019-01-25 11:50:00,166.42,166.43,166.17,166.28,8864.0,147.6052,147.614,147.3834,147.481,8864.0
2019-01-25 12:00:00,166.23,166.3,165.96,165.96,14519.0,147.4366,147.4987,147.1972,147.1972,14519.0
2019-01-25 12:10:00,166.05,166.16,165.91,166.03,7685.0,147.277,147.3746,147.1528,147.2593,7685.0
2019-01-25 12:20:00,165.97,166.4,165.91,166.31,10064.0,147.206,147.5874,147.1528,147.5076,10064.0
2019-01-25 12:30:00,166.31,166.31,166.02,166.29,7059.0,147.5076,147.5076,147.2504,147.4899,7059.0
2019-01-25 12:40:00,166.33,166.33,165.67,165.89,8861.0,147.5253,147.5253,146.94,147.1351,8861.0
2019-01-25 12:50:00,165.88,166.02,165.34,166.01,7030.0,147.1262,147.2504,146.6473,147.2415,7030.0
2019-01-25 13:00:00,166.07,166.21,165.92,166.16,9602.0,147.2947,147.4189,147.1617,147.3746,9602.0
2019-01-25 13:10:00,166.1,166.22,165.95,166.08,8163.0,147.3213,147.4278,147.1883,147.3036,8163.0
2019-01-25 13:20:00,166.08,166.2,166.0,166.19,13925.0,147.3036,147.41,147.2326,147.4012,13925.0
2019-01-25 13:30:00,166.19,166.25,165.94,166.12,9106.0,147.4012,147.4544,147.1794,147.3391,9106.0
2019-01-25 13:40:00,166.14,166.42,166.14,166.41,8392.0,147.3568,147.6052,147.3568,147.5963,8392.0
2019-01-25 13:50:00,166.4,166.44,166.12,166.27,8092.0,147.5874,147.6229,147.3391,147.4721,8092.0
2019-01-25 14:00:00,166.28,166.44,166.15,166.36,5094.0,147.481,147.6229,147.3657,147.5519,5094.0
2019-01-25 14:10:00,166.37,166.5,166.22,166.49,8925.0,147.5608,147.6761,147.4278,147.6672,8925.0
2019-01-25 14:20:00,166.47,166.47,166.05,166.06,10084.0,147.6495,147.6495,147.277,147.2859,10084.0
2019-01-25 14:30:00,166.18,166.25,166.03,166.23,13104.0,147.3923,147.4544,147.2593,147.4366,13104.0
2019-01-25 14:40:00,166.26,166.56,166.22,166.56,5683.0,147.4633,147.7293,147.4278,147.7293,5683.0
2019-01-25 14:50:00,166.47,166.69,166.41,166.45,16973.0,147.6495,147.8446,147.5963,147.6318,16973.0
2019-01-25 15:00:00,166.46,166.49,166.34,166.34,7561.0,147.6406,147.6672,147.5342,147.5342,7561.0
2019-01-25 15:10:00,166.38,166.54,166.37,166.44,12347.0,147.5697,147.7116,147.5608,147.6229,12347.0
2019-01-25 15:20:00,166.4,166.47,166.05,166.13,16216.0,147.5874,147.6495,147.277,147.348,16216.0
2019-01-25 15:30:00,166.17,166.26,165.86,166.17,15860.0,147.3834,147.4633,147.1085,147.3834,15860.0
2019-01-25 15:40:00,166.18,166.52,165.98,166.45,28818.0,147.3923,147.6939,147.2149,147.6318,28818.0
2019-01-25 15:50:00,166.42,166.53,166.2,166.34,46386.0,147.6052,147.7027,147.41,147.5342,46386.0
2019-01-28 09:30:00,164.26,164.33,163.36,163.52,30185.0,145.6894,145.7515,144.8911,145.033,30185.0
2019-01-28 09:40:00,163.52,164.93,163.44,164.59,26651.0,145.033,146.2836,144.9621,145.9821,26651.0
2019-01-28 09:50:00,164.37,165.43,164.05,165.33,23705.0,145.7869,146.7271,145.5031,146.6384,23705.0
2019-01-28 10:00:00,165.43,165.67,164.84,165.24,36130.0,146.7271,146.94,146.2038,146.5586,36130.0
2019-01-28 10:10:00,165.26,165.41,164.63,164.75,15238.0,146.5763,146.7094,146.0175,146.124,15238.0
2019-01-28 10:20:00,164.8,165.18,164.75,164.81,12342.0,146.1683,146.5054,146.124,146.1772,12342.0
2019-01-28 10:30:00,164.75,164.93,164.52,164.73,21405.0,146.124,146.2836,145.92,146.1062,21405.0
2019-01-28 10:40:00,164.7,165.0,164.52,164.55,25898.0,146.0796,146.3457,145.92,145.9466,25898.0
2019-01-28 10:50:00,164.48,164.52,164.18,164.18,18370.0,145.8845,145.92,145.6184,145.6184,18370.0
2019-01-28 11:00:00,164.2,164.2,163.88,164.08,16717.0,145.6361,145.6361,145.3523,145.5297,16717.0
2019-01-28 11:10:00,164.02,164.31,163.97,164.03,14580.0,145.4765,145.7337,145.4322,145.4854,14580.0
2019-01-28 11:20:00,164.05,164.27,163.93,164.2,10847.0,145.5031,145.6982,145.3967,145.6361,10847.0
2019-01-28 11:30:00,164.19,164.63,164.12,164.18,17696.0,145.6273,146.0175,145.5652,145.6184,17696.0
2019-01-28 11:40:00,164.11,164.13,163.44,163.62,29573.0,145.5563,145.5741,144.9621,145.1217,29573.0
2019-01-28 11:50:00,163.64,163.78,163.15,163.24,17798.0,145.1395,145.2636,144.7049,144.7847,17798.0
2019-01-28 12:00:00,163.17,163.34,163.07,163.2,19470.0,144.7226,144.8734,144.6339,144.7492,19470.0
2019-01-28 12:10:00,163.16,163.53,163.12,163.47,20639.0,144.7137,145.0419,144.6782,144.9887,20639.0
2019-01-28 12:20:00,163.44,164.08,163.43,163.69,12820.0,144.9621,145.5297,144.9532,145.1838,12820.0
2019-01-28 12:30:00,163.8,163.85,163.32,163.51,20131.0,145.2814,145.3257,144.8556,145.0242,20131.0
2019-01-28 12:40:00,163.53,163.72,163.53,163.72,13606.0,145.0419,145.2104,145.0419,145.2104,13606.0
2019-01-28 12:50:00,163.69,163.72,163.26,163.35,11328.0,145.1838,145.2104,144.8024,144.8822,11328.0
2019-01-28 13:00:00,163.26,163.34,163.05,163.23,9211.0,144.8024,144.8734,144.6162,144.7758,9211.0
2019-01-28 13:10:00,163.29,163.47,163.29,163.4,8020.0,144.829,144.9887,144.829,144.9266,8020.0
2019-01-28 13:20:00,163.43,163.8,163.35,163.4,15139.0,144.9532,145.2814,144.8822,144.9266,15139.0
2019-01-28 13:30:00,163.45,163.8,163.42,163.7,13881.0,144.9709,145.2814,144.9443,145.1927,13881.0
2019-01-28 13:40:00,163.67,163.89,163.63,163.84,9823.0,145.1661,145.3612,145.1306,145.3168,9823.0
2019-01-28 13:50:00,163.88,163.96,163.75,163.82,8323.0,145.3523,145.4233,145.237,145.2991,8323.0
2019-01-28 14:00:00,163.93,164.12,163.78,163.81,12607.0,145.3967,145.5652,145.2636,145.2902,12607.0
2019-01-28 14:10:00,163.79,164.21,163.7,164.2,20413.0,145.2725,145.645,145.1927,145.6361,20413.0
2019-01-28 14:20:00,164.18,164.48,164.08,164.41,21088.0,145.6184,145.8845,145.5297,145.8224,21088.0
2019-01-28 14:30:00,164.45,164.45,164.12,164.15,11084.0,145.8579,145.8579,145.5652,145.5918,11084.0
2019-01-28 14:40:00,164.16,164.19,163.76,163.99,24748.0,145.6007,145.6273,145.2459,145.4499,24748.0
2019-01-28 14:50:00,164.03,164.22,163.91,164.05,16581.0,145.4854,145.6539,145.3789,145.5031,16581.0
2019-01-28 15:00:00,164.02,164.12,163.91,163.96,18082.0,145.4765,145.5652,145.3789,145.4233,18082.0
2019-01-28 15:10:00,163.94,164.25,163.88,164.08,20972.0,145.4055,145.6805,145.3523,145.5297,20972.0
2019-01-28 15:20:00,164.11,164.38,163.97,163.97,24388.0,145.5563,145.7958,145.4322,145.4322,24388.0
2019-01-28 15:30:00,163.94,164.06,163.77,163.8,59138.0,145.4055,145.512,145.2548,145.2814,59138.0
2019-01-28 15:40:00,163.78,163.84,163.32,163.56,60686.0,145.2636,145.3168,144.8556,145.0685,60686.0
2019-01-28 15:50:00,163.6,163.76,163.26,163.66,115743.0,145.104,145.2459,144.8024,145.1572,115743.0
2019-01-29 09:30:00,179.8,180.0,171.74,172.31,168255.0,159.4725,159.6499,152.3237,152.8293,168255.0
2019-01-29 09:40:00,172.26,173.82,171.42,173.33,106593.0,152.7849,154.1685,152.0399,153.7339,106593.0
2019-01-29 09:50:00,173.5,174.33,172.58,173.95,65633.0,153.8847,154.6209,153.0687,154.2838,65633.0
2019-01-29 10:00:00,173.84,173.92,172.5,172.55,33522.0,154.1863,154.2572,152.9978,153.0421,33522.0
2019-01-29 10:10:00,172.59,172.91,171.98,172.21,62427.0,153.0776,153.3614,152.5366,152.7406,62427.0
2019-01-29 10:20:00,172.21,173.13,171.34,172.64,47856.0,152.7406,153.5566,151.9689,153.122,47856.0
2019-01-29 10:30:00,172.79,173.25,171.83,173.25,28120.0,153.255,153.663,152.4035,153.663,28120.0
2019-01-29 10:40:00,173.1,173.16,172.59,173.0,25033.0,153.5299,153.5832,153.0776,153.4413,25033.0
2019-01-29 10:50:00,172.91,172.95,172.17,172.4,49508.0,153.3614,153.3969,152.7051,152.9091,49508.0
2019-01-29 11:00:00,172.33,172.9,171.69,171.71,63642.0,152.847,153.3526,152.2794,152.2971,63642.0
2019-01-29 11:10:00,171.75,172.8,171.23,171.46,36043.0,152.3326,153.2639,151.8714,152.0754,36043.0
2019-01-29 11:20:00,171.55,172.29,171.09,171.67,18422.0,152.1552,152.8115,151.7472,152.2616,18422.0
2019-01-29 11:30:00,171.58,172.22,171.37,172.18,22806.0,152.1818,152.7494,151.9955,152.714,22806.0
2019-01-29 11:40:00,172.22,172.22,171.44,172.04,39572.0,152.7494,152.7494,152.0576,152.5898,39572.0
2019-01-29 11:50:00,172.0,172.78,171.8,172.78,37662.0,152.5543,153.2461,152.3769,153.2461,37662.0
2019-01-29 12:00:00,172.69,172.99,172.57,172.58,16102.0,153.1663,153.4324,153.0599,153.0687,16102.0
2019-01-29 12:10:00,172.54,173.16,172.25,173.1,25923.0,153.0333,153.5832,152.776,153.5299,25923.0
2019-01-29 12:20:00,173.15,173.69,172.99,172.99,43125.0,153.5743,154.0532,153.4324,153.4324,43125.0
2019-01-29 12:30:00,172.94,173.27,172.42,173.11,25637.0,153.388,153.6807,152.9268,153.5388,25637.0
2019-01-29 12:40:00,173.11,173.28,172.76,173.28,7349.0,153.5388,153.6896,153.2284,153.6896,7349.0
2019-01-29 12:50:00,173.29,173.76,173.25,173.33,25939.0,153.6985,154.1153,153.663,153.7339,25939.0
2019-01-29 13:00:00,173.34,173.47,173.02,173.06,24841.0,153.7428,153.8581,153.459,153.4945,24841.0
2019-01-29 13:10:00,173.14,173.22,172.19,172.62,28221.0,153.5654,153.6364,152.7228,153.1042,28221.0
2019-01-29 13:20:00,172.63,172.64,171.88,172.03,30459.0,153.1131,153.122,152.4479,152.5809,30459.0
2019-01-29 13:30:00,172.03,172.28,171.53,171.59,34975.0,152.5809,152.8027,152.1374,152.1907,34975.0
2019-01-29 13:40:00,171.53,172.11,171.41,171.59,28478.0,152.1374,152.6519,152.031,152.1907,28478.0
2019-01-29 13:50:00,171.64,172.02,171.63,171.93,17662.0,152.235,152.572,152.2261,152.4922,17662.0
2019-01-29 14:00:00,171.95,171.95,171.18,171.76,18776.0,152.51,152.51,151.827,152.3414,18776.0
2019-01-29 14:10:00,171.77,171.78,171.31,171.6,14701.0,152.3503,152.3592,151.9423,152.1995,14701.0
2019-01-29 14:20:00,171.61,172.02,171.36,171.36,30183.0,152.2084,152.572,151.9867,151.9867,30183.0
2019-01-29 14:30:00,171.37,172.02,171.18,172.0,23896.0,151.9955,152.572,151.827,152.5543,23896.0
2019-01-29 14:40:00,171.97,172.05,171.81,172.03,41734.0,152.5277,152.5987,152.3858,152.5809,41734.0
2019-01-29 14:50:00,172.04,172.05,171.92,172.02,49540.0,152.5898,152.5987,152.4834,152.572,49540.0
2019-01-29 15:00:00,172.02,172.74,171.94,172.74,84941.0,152.572,153.2106,152.5011,153.2106,84941.0
2019-01-29 15:10:00,172.8,173.05,172.57,173.0,69064.0,153.2639,153.4856,153.0599,153.4413,69064.0
2019-01-29 15:20:00,173.02,173.56,172.94,173.46,102744.0,153.459,153.9379,153.388,153.8492,102744.0
2019-01-29 15:30:00,173.47,173.54,173.27,173.5,68282.0,153.8581,153.9202,153.6807,153.8847,68282.0
2019-01-29 15:40:00,173.51,173.91,173.45,173.65,98030.0,153.8936,154.2484,153.8404,154.0178,98030.0
2019-01-29 15:50:00,173.61,173.75,173.16,173.72,181672.0,153.9823,154.1065,153.5832,154.0799,181672.0
2019-01-30 09:30:00,173.79,174.29,171.45,171.77,41322.0,154.1419,154.5854,152.0665,152.3503,41322.0
2019-01-30 09:40:00,171.91,172.2,170.4,170.67,23715.0,152.4745,152.7317,151.1352,151.3747,23715.0
2019-01-30 09:50:00,170.78,170.91,169.86,170.47,41428.0,151.4722,151.5875,150.6563,151.1973,41428.0
2019-01-30 10:00:00,170.18,170.69,169.65,170.5,38988.0,150.9401,151.3924,150.47,151.2239,38988.0
2019-01-30 10:10:00,170.44,170.75,169.19,169.36,26463.0,151.1707,151.4456,150.062,150.2128,26463.0
2019-01-30 10:20:00,169.32,169.92,169.01,169.64,39565.0,150.1773,150.7095,149.9023,150.4611,39565.0
2019-01-30 10:30:00,169.65,169.84,169.16,169.65,40858.0,150.47,150.6385,150.0354,150.47,40858.0
2019-01-30 10:40:00,169.59,170.08,169.11,169.44,65787.0,150.4168,150.8514,149.991,150.2837,65787.0
2019-01-30 10:50:00,169.34,169.89,169.19,169.81,34179.0,150.195,150.6829,150.062,150.6119,34179.0
2019-01-30 11:00:00,169.96,170.27,169.71,169.71,32731.0,150.7449,151.0199,150.5232,150.5232,32731.0
2019-01-30 11:10:00,169.71,170.27,169.46,170.12,19047.0,150.5232,151.0199,150.3015,150.8869,19047.0
2019-01-30 11:20:00,170.06,171.27,169.88,170.77,196213.0,150.8336,151.9068,150.674,151.4634,196213.0
2019-01-30 11:30:00,170.79,170.85,169.58,169.75,17658.0,151.4811,151.5343,150.4079,150.5587,17658.0
2019-01-30 11:40:00,169.69,170.09,169.45,170.0,28545.0,150.5055,150.8602,150.2926,150.7804,28545.0
2019-01-30 11:50:00,170.0,170.26,169.7,170.21,19747.0,150.7804,151.011,150.5143,150.9667,19747.0
2019-01-30 12:00:00,170.2,170.77,170.2,170.38,21897.0,150.9578,151.4634,150.9578,151.1175,21897.0
2019-01-30 12:10:00,170.24,170.24,169.7,170.13,12011.0,150.9933,150.9933,150.5143,150.8957,12011.0
2019-01-30 12:20:00,170.06,170.06,169.38,169.43,17454.0,150.8336,150.8336,150.2305,150.2749,17454.0
2019-01-30 12:30:00,169.43,169.49,168.81,169.32,19412.0,150.2749,150.3281,149.725,150.1773,19412.0
2019-01-30 12:40:00,169.37,169.37,168.85,168.95,16204.0,150.2216,150.2216,149.7604,149.8491,16204.0
2019-01-30 12:50:00,168.93,169.27,168.81,169.03,11882.0,149.8314,150.133,149.725,149.9201,11882.0
2019-01-30 13:00:00,169.04,169.23,168.9,169.1,14037.0,149.929,150.0975,149.8048,149.9822,14037.0
2019-01-30 13:10:00,169.01,169.04,168.57,168.7,8228.0,149.9023,149.929,149.5121,149.6274,8228.0
2019-01-30 13:20:00,168.66,168.92,168.52,168.84,11962.0,149.5919,149.8225,149.4677,149.7516,11962.0
2019-01-30 13:30:00,168.87,169.16,168.68,168.75,16284.0,149.7782,150.0354,149.6097,149.6717,16284.0
2019-01-30 13:40:00,168.76,168.83,168.19,168.2,7074.0,149.6806,149.7427,149.1751,149.1839,7074.0
2019-01-30 13:50:00,168.24,168.6,168.22,168.49,10926.0,149.2194,149.5387,149.2017,149.4411,10926.0
2019-01-30 14:00:00,168.37,171.12,168.32,170.93,31534.0,149.3347,151.7738,149.2904,151.6053,31534.0
2019-01-30 14:10:00,170.93,171.74,170.71,171.55,34282.0,151.6053,152.3237,151.4102,152.1552,34282.0
2019-01-30 14:20:00,171.61,172.31,171.19,171.37,18107.0,152.2084,152.8293,151.8359,151.9955,18107.0
2019-01-30 14:30:00,171.5,171.63,170.88,171.63,19243.0,152.1108,152.2261,151.5609,152.2261,19243.0
2019-01-30 14:40:00,171.55,171.84,171.18,171.63,29596.0,152.1552,152.4124,151.827,152.2261,29596.0
2019-01-30 14:50:00,171.55,172.74,171.49,172.47,43551.0,152.1552,153.2106,152.102,152.9712,43551.0
2019-01-30 15:00:00,172.43,172.43,171.04,171.15,25695.0,152.9357,152.9357,151.7028,151.8004,25695.0
2019-01-30 15:10:00,171.04,171.04,170.11,170.2,124769.0,151.7028,151.7028,150.878,150.9578,124769.0
2019-01-30 15:20:00,170.25,170.96,170.24,170.69,38173.0,151.0022,151.6319,150.9933,151.3924,38173.0
2019-01-30 15:30:00,170.7,171.45,170.48,171.3,48974.0,151.4013,152.0665,151.2062,151.9334,48974.0
2019-01-30 15:40:00,171.36,171.51,171.08,171.32,48516.0,151.9867,152.1197,151.7383,151.9512,48516.0
2019-01-30 15:50:00,171.29,172.08,171.13,171.9,143011.0,151.9246,152.6253,151.7827,152.4656,143011.0
2019-01-31 09:30:00,171.96,173.26,170.55,171.64,28310.0,152.5188,153.6719,151.2682,152.235,28310.0
2019-01-31 09:40:00,171.6,171.75,170.52,170.84,27591.0,152.1995,152.3326,151.2416,151.5255,27591.0
2019-01-31 09:50:00,170.91,171.0,169.34,169.55,16406.0,151.5875,151.6674,150.195,150.3813,16406.0
2019-01-31 10:00:00,169.39,170.38,169.19,170.03,22855.0,150.2394,151.1175,150.062,150.807,22855.0
2019-01-31 10:10:00,169.95,170.49,169.64,170.49,24541.0,150.7361,151.215,150.4611,151.215,24541.0
2019-01-31 10:20:00,170.42,170.98,170.1,170.89,22551.0,151.1529,151.6496,150.8691,151.5698,22551.0
2019-01-31 10:30:00,170.89,171.22,170.78,170.87,27969.0,151.5698,151.8625,151.4722,151.5521,27969.0
2019-01-31 10:40:00,170.94,171.37,170.79,170.81,16994.0,151.6141,151.9955,151.4811,151.4988,16994.0
2019-01-31 10:50:00,170.87,171.09,170.06,170.08,19616.0,151.5521,151.7472,150.8336,150.8514,19616.0
2019-01-31 11:00:00,170.17,170.63,170.12,170.44,14783.0,150.9312,151.3392,150.8869,151.1707,14783.0
2019-01-31 11:10:00,170.33,170.7,170.19,170.19,13178.0,151.0731,151.4013,150.9489,150.9489,13178.0
2019-01-31 11:20:00,170.24,170.52,170.07,170.13,12570.0,150.9933,151.2416,150.8425,150.8957,12570.0
2019-01-31 11:30:00,170.09,170.38,169.9,170.27,16661.0,150.8602,151.1175,150.6917,151.0199,16661.0
2019-01-31 11:40:00,170.22,170.69,170.11,170.69,16871.0,150.9755,151.3924,150.878,151.3924,16871.0
2019-01-31 11:50:00,170.64,170.7,170.35,170.69,16495.0,151.3481,151.4013,151.0909,151.3924,16495.0
2019-01-31 12:00:00,170.61,170.64,170.24,170.33,11316.0,151.3215,151.3481,150.9933,151.0731,11316.0
2019-01-31 12:10:00,170.3,170.3,169.77,170.21,17272.0,151.0465,151.0465,150.5764,150.9667,17272.0
2019-01-31 12:20:00,170.22,170.3,170.08,170.11,9897.0,150.9755,151.0465,150.8514,150.878,9897.0
2019-01-31 12:30:00,170.17,170.28,170.12,170.21,14517.0,150.9312,151.0288,150.8869,150.9667,14517.0
2019-01-31 12:40:00,170.25,170.48,169.99,170.09,14289.0,151.0022,151.2062,150.7716,150.8602,14289.0
2019-01-31 12:50:00,170.07,170.13,169.87,170.04,25606.0,150.8425,150.8957,150.6651,150.8159,25606.0
2019-01-31 13:00:00,170.09,170.17,170.0,170.0,14606.0,150.8602,150.9312,150.7804,150.7804,14606.0
2019-01-31 13:10:00,169.94,169.94,169.67,169.69,10039.0,150.7272,150.7272,150.4877,150.5055,10039.0
2019-01-31 13:20:00,169.77,169.82,169.57,169.71,13299.0,150.5764,150.6208,150.399,150.5232,13299.0
2019-01-31 13:30:00,169.69,169.72,169.54,169.66,9667.0,150.5055,150.5321,150.3724,150.4789,9667.0
2019-01-31 13:40:00,169.67,169.79,169.6,169.66,9700.0,150.4877,150.5942,150.4256,150.4789,9700.0
2019-01-31 13:50:00,169.66,169.83,169.62,169.75,12132.0,150.4789,150.6296,150.4434,150.5587,12132.0
2019-01-31 14:00:00,169.71,169.71,169.37,169.47,11818.0,150.5232,150.5232,150.2216,150.3103,11818.0
2019-01-31 14:10:00,169.41,169.7,169.06,169.7,25780.0,150.2571,150.5143,149.9467,150.5143,25780.0
2019-01-31 14:20:00,169.63,169.93,169.44,169.52,10206.0,150.4523,150.7183,150.2837,150.3547,10206.0
2019-01-31 14:30:00,169.48,169.56,168.99,169.13,19826.0,150.3192,150.3902,149.8846,150.0088,19826.0
2019-01-31 14:40:00,169.08,169.54,168.94,169.34,25642.0,149.9644,150.3724,149.8403,150.195,25642.0
2019-01-31 14:50:00,169.3,169.39,169.18,169.34,12175.0,150.1596,150.2394,150.0531,150.195,12175.0
2019-01-31 15:00:00,169.28,169.31,168.84,168.85,19626.0,150.1418,150.1684,149.7516,149.7604,19626.0
2019-01-31 15:10:00,168.84,168.87,168.43,168.59,20578.0,149.7516,149.7782,149.3879,149.5298,20578.0
2019-01-31 15:20:00,168.59,168.76,168.51,168.56,20473.0,149.5298,149.6806,149.4589,149.5032,20473.0
2019-01-31 15:30:00,168.59,168.82,168.57,168.7,24439.0,149.5298,149.7338,149.5121,149.6274,24439.0
2019-01-31 15:40:00,168.69,169.13,168.59,168.99,66916.0,149.6185,150.0088,149.5298,149.8846,66916.0
2019-01-31 15:50:00,169.0,169.67,168.99,169.44,146464.0,149.8935,150.4877,149.8846,150.2837,146464.0
2019-02-01 09:30:00,170.08,170.35,169.2,169.86,25072.0,150.8514,151.0909,150.0709,150.6563,25072.0
2019-02-01 09:40:00,169.81,170.12,169.69,170.03,19515.0,150.6119,150.8869,150.5055,150.807,19515.0
2019-02-01 09:50:00,169.97,170.42,169.7,170.06,31346.0,150.7538,151.1529,150.5143,150.8336,31346.0
2019-02-01 10:00:00,170.13,171.64,170.06,171.61,43186.0,150.8957,152.235,150.8336,152.2084,43186.0
2019-02-01 10:10:00,171.63,172.36,171.39,172.09,37844.0,152.2261,152.8736,152.0133,152.6341,37844.0
2019-02-01 10:20:00,172.07,172.13,171.89,172.08,33824.0,152.6164,152.6696,152.4567,152.6253,33824.0
2019-02-01 10:30:00,172.13,172.47,171.92,171.98,32145.0,152.6696,152.9712,152.4834,152.5366,32145.0
2019-02-01 10:40:00,172.04,172.14,171.62,171.75,18924.0,152.5898,152.6785,152.2173,152.3326,18924.0
2019-02-01 10:50:00,171.72,171.8,170.66,170.96,21963.0,152.306,152.3769,151.3658,151.6319,21963.0
2019-02-01 11:00:00,170.91,171.3,170.5,171.15,18034.0,151.5875,151.9334,151.2239,151.8004,18034.0
2019-02-01 11:10:00,171.19,171.65,170.87,171.37,26799.0,151.8359,152.2439,151.5521,151.9955,26799.0
2019-02-01 11:20:00,171.37,171.82,171.34,171.76,43036.0,151.9955,152.3947,151.9689,152.3414,43036.0
2019-02-01 11:30:00,171.81,171.93,171.65,171.65,7835.0,152.3858,152.4922,152.2439,152.2439,7835.0
2019-02-01 11:40:00,171.65,171.73,171.09,171.21,9959.0,152.2439,152.3148,151.7472,151.8536,9959.0
2019-02-01 11:50:00,171.24,171.69,171.24,171.45,18070.0,151.8802,152.2794,151.8802,152.0665,18070.0
2019-02-01 12:00:00,171.45,171.45,170.94,170.94,8312.0,152.0665,152.0665,151.6141,151.6141,8312.0
2019-02-01 12:10:00,170.8,170.92,170.35,170.45,13530.0,151.49,151.5964,151.0909,151.1795,13530.0
2019-02-01 12:20:00,170.31,170.31,169.82,170.01,28241.0,151.0554,151.0554,150.6208,150.7893,28241.0
2019-02-01 12:30:00,169.98,170.26,169.89,169.99,14032.0,150.7627,151.011,150.6829,150.7716,14032.0
2019-02-01 12:40:00,169.97,170.19,169.89,169.89,22410.0,150.7538,150.9489,150.6829,150.6829,22410.0
2019-02-01 12:50:00,169.88,169.88,169.69,169.79,8266.0,150.674,150.674,150.5055,150.5942,8266.0
2019-02-01 13:00:00,169.85,169.85,169.62,169.71,14364.0,150.6474,150.6474,150.4434,150.5232,14364.0
2019-02-01 13:10:00,169.68,169.82,169.42,169.42,9633.0,150.4966,150.6208,150.266,150.266,9633.0
2019-02-01 13:20:00,169.43,169.51,169.2,169.38,6842.0,150.2749,150.3458,150.0709,150.2305,6842.0
2019-02-01 13:30:00,169.42,169.66,169.33,169.53,15211.0,150.266,150.4789,150.1862,150.3636,15211.0
2019-02-01 13:40:00,169.51,169.51,169.05,169.31,9053.0,150.3458,150.3458,149.9378,150.1684,9053.0
2019-02-01 13:50:00,169.31,169.6,169.29,169.42,5194.0,150.1684,150.4256,150.1507,150.266,5194.0
2019-02-01 14:00:00,169.45,169.46,168.89,169.12,11463.0,150.2926,150.3015,149.7959,149.9999,11463.0
2019-02-01 14:10:00,169.15,169.25,168.97,169.0,7838.0,150.0265,150.1152,149.8669,149.8935,7838.0
2019-02-01 14:20:00,168.93,168.99,168.74,168.8,19510.0,149.8314,149.8846,149.6629,149.7161,19510.0
2019-02-01 14:30:00,168.76,169.2,168.76,169.19,23835.0,149.6806,150.0709,149.6806,150.062,23835.0
2019-02-01 14:40:00,169.14,169.38,169.11,169.24,10229.0,150.0177,150.2305,149.991,150.1063,10229.0
2019-02-01 14:50:00,169.24,169.24,168.98,169.02,6714.0,150.1063,150.1063,149.8757,149.9112,6714.0
2019-02-01 15:00:00,169.09,169.1,168.78,168.88,11108.0,149.9733,149.9822,149.6984,149.787,11108.0
2019-02-01 15:10:00,168.86,168.9,168.73,168.73,23461.0,149.7693,149.8048,149.654,149.654,23461.0
2019-02-01 15:20:00,168.78,168.82,168.63,168.66,23469.0,149.6984,149.7338,149.5653,149.5919,23469.0
2019-02-01 15:30:00,168.71,169.17,168.7,169.07,22077.0,149.6363,150.0443,149.6274,149.9556,22077.0
2019-02-01 15:40:00,169.07,169.07,168.8,168.8,50414.0,149.9556,149.9556,149.7161,149.7161,50414.0
2019-02-01 15:50:00,168.8,169.09,168.61,168.93,85912.0,149.7161,149.9733,149.5476,149.8314,85912.0
2019-02-04 09:30:00,168.36,168.42,167.36,167.66,72240.0,149.3258,149.3791,148.4389,148.705,72240.0
2019-02-04 09:40:00,167.65,168.26,167.47,168.22,44712.0,148.6961,149.2371,148.5365,149.2017,44712.0
2019-02-04 09:50:00,168.23,168.23,167.84,167.85,27367.0,149.2105,149.2105,148.8646,148.8735,27367.0
2019-02-04 10:00:00,167.88,167.92,166.61,166.83,86401.0,148.9001,148.9356,147.7737,147.9688,86401.0
2019-02-04 10:10:00,166.79,167.77,166.45,167.26,35308.0,147.9333,148.8025,147.6318,148.3502,35308.0
2019-02-04 10:20:00,167.2,167.3,166.31,166.58,41781.0,148.297,148.3857,147.5076,147.7471,41781.0
2019-02-04 10:30:00,166.63,167.08,166.56,166.8,31494.0,147.7914,148.1905,147.7293,147.9422,31494.0
2019-02-04 10:40:00,166.75,167.07,166.51,167.07,35194.0,147.8979,148.1817,147.685,148.1817,35194.0
2019-02-04 10:50:00,167.08,167.18,166.8,166.89,35224.0,148.1905,148.2792,147.9422,148.022,35224.0
2019-02-04 11:00:00,166.91,167.21,166.8,166.97,28064.0,148.0398,148.3058,147.9422,148.093,28064.0
2019-02-04 11:10:00,166.97,167.34,166.93,167.27,31724.0,148.093,148.4212,148.0575,148.3591,31724.0
2019-02-04 11:20:00,167.3,167.58,167.24,167.56,26472.0,148.3857,148.634,148.3325,148.6163,26472.0
2019-02-04 11:30:00,167.55,167.65,167.44,167.56,48930.0,148.6074,148.6961,148.5098,148.6163,48930.0
2019-02-04 11:40:00,167.57,167.84,167.03,167.84,44939.0,148.6251,148.8646,148.1462,148.8646,44939.0
2019-02-04 11:50:00,167.82,167.99,167.44,167.76,25725.0,148.8469,148.9977,148.5098,148.7937,25725.0
2019-02-04 12:00:00,167.84,168.11,167.8,168.1,10100.0,148.8646,149.1041,148.8291,149.0952,10100.0
2019-02-04 12:10:00,168.15,168.34,168.06,168.22,28022.0,149.1396,149.3081,149.0598,149.2017,28022.0
2019-02-04 12:20:00,168.19,168.19,167.89,167.89,37876.0,149.1751,149.1751,148.909,148.909,37876.0
2019-02-04 12:30:00,167.93,168.42,167.78,168.15,21302.0,148.9444,149.3791,148.8114,149.1396,21302.0
2019-02-04 12:40:00,168.2,168.25,167.8,167.83,12325.0,149.1839,149.2283,148.8291,148.8558,12325.0
2019-02-04 12:50:00,167.88,168.05,167.64,167.64,20478.0,148.9001,149.0509,148.6872,148.6872,20478.0
2019-02-04 13:00:00,167.63,168.02,167.39,167.99,11549.0,148.6784,149.0243,148.4655,148.9977,11549.0
2019-02-04 13:10:00,168.0,168.2,167.97,168.2,27179.0,149.0065,149.1839,148.9799,149.1839,27179.0
2019-02-04 13:20:00,168.26,168.31,168.0,168.0,26748.0,149.2371,149.2815,149.0065,149.0065,26748.0
2019-02-04 13:30:00,168.0,168.83,167.99,168.68,36078.0,149.0065,149.7427,148.9977,149.6097,36078.0
2019-02-04 13:40:00,168.68,169.15,168.67,168.92,18298.0,149.6097,150.0265,149.6008,149.8225,18298.0
2019-02-04 13:50:00,168.96,168.96,168.71,168.74,32687.0,149.858,149.858,149.6363,149.6629,32687.0
2019-02-04 14:00:00,168.8,169.54,168.75,169.29,31352.0,149.7161,150.3724,149.6717,150.1507,31352.0
2019-02-04 14:10:00,169.33,169.35,168.99,169.05,22295.0,150.1862,150.2039,149.8846,149.9378,22295.0
2019-02-04 14:20:00,169.05,169.1,168.88,168.91,22945.0,149.9378,149.9822,149.787,149.8137,22945.0
2019-02-04 14:30:00,168.93,169.25,168.89,169.23,25981.0,149.8314,150.1152,149.7959,150.0975,25981.0
2019-02-04 14:40:00,169.22,169.43,169.14,169.14,27914.0,150.0886,150.2749,150.0177,150.0177,27914.0
2019-02-04 14:50:00,169.17,169.28,169.1,169.1,13279.0,150.0443,150.1418,149.9822,149.9822,13279.0
2019-02-04 15:00:00,169.1,169.13,168.93,169.13,23221.0,149.9822,150.0088,149.8314,150.0088,23221.0
2019-02-04 15:10:00,169.11,169.16,168.98,169.14,16296.0,149.991,150.0354,149.8757,150.0177,16296.0
2019-02-04 15:20:00,169.12,169.25,169.09,169.12,34851.0,149.9999,150.1152,149.9733,149.9999,34851.0
2019-02-04 15:30:00,169.11,169.11,168.91,169.09,29451.0,149.991,149.991,149.8137,149.9733,29451.0
2019-02-04 15:40:00,169.09,169.3,169.07,169.29,38684.0,149.9733,150.1596,149.9556,150.1507,38684.0
2019-02-04 15:50:00,169.29,169.68,169.25,169.66,96968.0,150.1507,150.4966,150.1152,150.4789,96968.0
2019-02-05 09:30:00,169.08,169.49,168.39,169.42,26920.0,149.9644,150.3281,149.3524,150.266,26920.0
2019-02-05 09:40:00,169.21,169.68,168.67,169.31,27513.0,150.0797,150.4966,149.6008,150.1684,27513.0
2019-02-05 09:50:00,169.29,169.44,168.54,169.4,33515.0,150.1507,150.2837,149.4855,150.2483,33515.0
2019-02-05 10:00:00,169.42,169.81,169.31,169.69,28718.0,150.266,150.6119,150.1684,150.5055,28718.0
2019-02-05 10:10:00,169.69,169.92,169.67,169.84,24757.0,150.5055,150.7095,150.4877,150.6385,24757.0
2019-02-05 10:20:00,169.91,170.5,169.78,170.5,24994.0,150.7006,151.2239,150.5853,151.2239,24994.0
2019-02-05 10:30:00,170.5,170.71,170.06,170.19,42868.0,151.2239,151.4102,150.8336,150.9489,42868.0
2019-02-05 10:40:00,170.29,170.34,169.92,170.02,32223.0,151.0376,151.082,150.7095,150.7982,32223.0
2019-02-05 10:50:00,170.0,170.4,169.98,170.23,38718.0,150.7804,151.1352,150.7627,150.9844,38718.0
2019-02-05 11:00:00,170.29,170.44,170.18,170.4,27568.0,151.0376,151.1707,150.9401,151.1352,27568.0
2019-02-05 11:10:00,170.37,170.37,170.05,170.28,17306.0,151.1086,151.1086,150.8248,151.0288,17306.0
2019-02-05 11:20:00,170.28,170.33,169.95,170.07,25891.0,151.0288,151.0731,150.7361,150.8425,25891.0
2019-02-05 11:30:00,170.07,170.34,169.86,170.27,16682.0,150.8425,151.082,150.6563,151.0199,16682.0
2019-02-05 11:40:00,170.29,170.39,170.01,170.06,19177.0,151.0376,151.1263,150.7893,150.8336,19177.0
2019-02-05 11:50:00,170.02,170.39,169.92,170.33,14535.0,150.7982,151.1263,150.7095,151.0731,14535.0
2019-02-05 12:00:00,170.31,170.31,169.84,169.92,23747.0,151.0554,151.0554,150.6385,150.7095,23747.0
2019-02-05 12:10:00,169.92,169.94,169.68,169.68,12489.0,150.7095,150.7272,150.4966,150.4966,12489.0
2019-02-05 12:20:00,169.67,170.01,169.65,170.0,7896.0,150.4877,150.7893,150.47,150.7804,7896.0
2019-02-05 12:30:00,170.03,170.03,169.44,169.44,25902.0,150.807,150.807,150.2837,150.2837,25902.0
2019-02-05 12:40:00,169.45,169.66,169.07,169.6,16623.0,150.2926,150.4789,149.9556,150.4256,16623.0
2019-02-05 12:50:00,169.63,169.77,169.41,169.48,12980.0,150.4523,150.5764,150.2571,150.3192,12980.0
2019-02-05 13:00:00,169.46,169.75,169.45,169.75,9594.0,150.3015,150.5587,150.2926,150.5587,9594.0
2019-02-05 13:10:00,169.77,169.85,169.6,169.72,16265.0,150.5764,150.6474,150.4256,150.5321,16265.0
2019-02-05 13:20:00,169.84,170.14,169.81,170.14,12305.0,150.6385,150.9046,150.6119,150.9046,12305.0
2019-02-05 13:30:00,170.16,170.18,169.89,169.89,17756.0,150.9223,150.9401,150.6829,150.6829,17756.0
2019-02-05 13:40:00,169.89,170.17,169.82,170.17,17306.0,150.6829,150.9312,150.6208,150.9312,17306.0
2019-02-05 13:50:00,170.16,170.17,169.87,170.09,15220.0,150.9223,150.9312,150.6651,150.8602,15220.0
2019-02-05 14:00:00,170.09,170.43,170.02,170.43,15484.0,150.8602,151.1618,150.7982,151.1618,15484.0
2019-02-05 14:10:00,170.42,170.47,170.26,170.38,16390.0,151.1529,151.1973,151.011,151.1175,16390.0
2019-02-05 14:20:00,170.41,170.58,170.17,170.24,15607.0,151.1441,151.2948,150.9312,150.9933,15607.0
2019-02-05 14:30:00,170.25,170.33,169.97,170.3,31961.0,151.0022,151.0731,150.7538,151.0465,31961.0
2019-02-05 14:40:00,170.3,170.3,170.09,170.22,22126.0,151.0465,151.0465,150.8602,150.9755,22126.0
2019-02-05 14:50:00,170.24,170.33,170.16,170.32,27594.0,150.9933,151.0731,150.9223,151.0642,27594.0
2019-02-05 15:00:00,170.34,170.34,170.1,170.18,19959.0,151.082,151.082,150.8691,150.9401,19959.0
2019-02-05 15:10:00,170.18,170.18,170.04,170.14,23325.0,150.9401,150.9401,150.8159,150.9046,23325.0
2019-02-05 15:20:00,170.16,170.27,170.12,170.19,37341.0,150.9223,151.0199,150.8869,150.9489,37341.0
2019-02-05 15:30:00,170.19,170.28,170.18,170.22,39153.0,150.9489,151.0288,150.9401,150.9755,39153.0
2019-02-05 15:40:00,170.23,170.42,170.23,170.42,47742.0,150.9844,151.1529,150.9844,151.1529,47742.0
2019-02-05 15:50:00,170.41,170.84,170.4,170.72,100042.0,151.1441,151.5255,151.1352,151.419,100042.0
2019-02-06 09:30:00,170.24,171.25,170.24,170.76,33075.0,150.9933,151.8891,150.9933,151.4545,33075.0
2019-02-06 09:40:00,170.79,171.3,170.79,171.21,23785.0,151.4811,151.9334,151.4811,151.8536,23785.0
2019-02-06 09:50:00,171.29,171.99,171.22,171.99,67211.0,151.9246,152.5454,151.8625,152.5454,67211.0
2019-02-06 10:00:00,171.88,171.91,171.41,171.42,12664.0,152.4479,152.4745,152.031,152.0399,12664.0
2019-02-06 10:10:00,171.38,171.38,171.04,171.24,13083.0,152.0044,152.0044,151.7028,151.8802,13083.0
2019-02-06 10:20:00,171.28,171.71,171.2,171.63,16160.0,151.9157,152.2971,151.8448,152.2261,16160.0
2019-02-06 10:30:00,171.57,171.6,171.07,171.33,30647.0,152.1729,152.1995,151.7295,151.9601,30647.0
2019-02-06 10:40:00,171.41,171.44,170.83,171.18,17221.0,152.031,152.0576,151.5166,151.827,17221.0
2019-02-06 10:50:00,171.3,171.44,170.84,171.08,20457.0,151.9334,152.0576,151.5255,151.7383,20457.0
2019-02-06 11:00:00,171.09,171.41,171.07,171.36,9966.0,151.7472,152.031,151.7295,151.9867,9966.0
2019-02-06 11:10:00,171.27,171.31,170.95,171.01,9725.0,151.9068,151.9423,151.623,151.6762,9725.0
2019-02-06 11:20:00,171.06,171.16,170.78,171.16,14404.0,151.7206,151.8093,151.4722,151.8093,14404.0
2019-02-06 11:30:00,171.18,171.35,171.08,171.35,13449.0,151.827,151.9778,151.7383,151.9778,13449.0
2019-02-06 11:40:00,171.41,171.46,171.26,171.35,20989.0,152.031,152.0754,151.898,151.9778,20989.0
2019-02-06 11:50:00,171.35,171.4,170.96,171.19,21530.0,151.9778,152.0221,151.6319,151.8359,21530.0
2019-02-06 12:00:00,171.18,171.2,170.8,170.92,8849.0,151.827,151.8448,151.49,151.5964,8849.0
2019-02-06 12:10:00,171.01,171.06,170.76,171.0,6197.0,151.6762,151.7206,151.4545,151.6674,6197.0
2019-02-06 12:20:00,170.93,171.15,170.91,170.93,12864.0,151.6053,151.8004,151.5875,151.6053,12864.0
2019-02-06 12:30:00,170.97,171.07,170.89,170.91,16730.0,151.6408,151.7295,151.5698,151.5875,16730.0
2019-02-06 12:40:00,170.91,170.93,170.62,170.7,8643.0,151.5875,151.6053,151.3303,151.4013,8643.0
2019-02-06 12:50:00,170.71,170.85,170.63,170.8,6319.0,151.4102,151.5343,151.3392,151.49,6319.0
2019-02-06 13:00:00,170.82,171.2,170.82,171.15,6496.0,151.5077,151.8448,151.5077,151.8004,6496.0
2019-02-06 13:10:00,171.17,171.32,170.99,171.23,7787.0,151.8181,151.9512,151.6585,151.8714,7787.0
2019-02-06 13:20:00,171.28,171.44,171.25,171.4,7120.0,151.9157,152.0576,151.8891,152.0221,7120.0
2019-02-06 13:30:00,171.38,171.59,171.35,171.54,9500.0,152.0044,152.1907,151.9778,152.1463,9500.0
2019-02-06 13:40:00,171.51,171.51,171.32,171.35,4246.0,152.1197,152.1197,151.9512,151.9778,4246.0
2019-02-06 13:50:00,171.37,171.43,171.14,171.22,13702.0,151.9955,152.0488,151.7915,151.8625,13702.0
2019-02-06 14:00:00,171.19,171.22,170.97,171.09,15994.0,151.8359,151.8625,151.6408,151.7472,15994.0
2019-02-06 14:10:00,171.08,171.15,170.96,170.96,6607.0,151.7383,151.8004,151.6319,151.6319,6607.0
2019-02-06 14:20:00,171.05,171.46,171.02,171.44,8018.0,151.7117,152.0754,151.6851,152.0576,8018.0
2019-02-06 14:30:00,171.39,171.39,171.21,171.22,11751.0,152.0133,152.0133,151.8536,151.8625,11751.0
2019-02-06 14:40:00,171.21,171.38,171.21,171.34,15782.0,151.8536,152.0044,151.8536,151.9689,15782.0
2019-02-06 14:50:00,171.36,171.36,170.72,170.76,24236.0,151.9867,151.9867,151.419,151.4545,24236.0
2019-02-06 15:00:00,170.78,171.3,170.77,171.27,18994.0,151.4722,151.9334,151.4634,151.9068,18994.0
2019-02-06 15:10:00,171.28,171.36,171.13,171.28,23464.0,151.9157,151.9867,151.7827,151.9157,23464.0
2019-02-06 15:20:00,171.31,171.41,171.29,171.38,27786.0,151.9423,152.031,151.9246,152.0044,27786.0
2019-02-06 15:30:00,171.37,171.37,170.96,171.03,25047.0,151.9955,151.9955,151.6319,151.694,25047.0
2019-02-06 15:40:00,171.01,171.14,170.92,171.07,25842.0,151.6762,151.7915,151.5964,151.7295,25842.0
2019-02-06 15:50:00,171.05,171.15,170.76,170.96,67460.0,151.7117,151.8004,151.4545,151.6319,67460.0
2019-02-07 09:30:00,169.19,170.43,169.01,169.99,13299.0,150.062,151.1618,149.9023,150.7716,13299.0
2019-02-07 09:40:00,169.8,169.92,169.43,169.56,9472.0,150.603,150.7095,150.2749,150.3902,9472.0
2019-02-07 09:50:00,169.65,169.95,169.3,169.34,8436.0,150.47,150.7361,150.1596,150.195,8436.0
2019-02-07 10:00:00,169.28,169.45,168.74,169.35,20911.0,150.1418,150.2926,149.6629,150.2039,20911.0
2019-02-07 10:10:00,169.38,170.0,169.38,169.75,11759.0,150.2305,150.7804,150.2305,150.5587,11759.0
2019-02-07 10:20:00,169.72,170.11,169.72,170.01,26562.0,150.5321,150.878,150.5321,150.7893,26562.0
2019-02-07 10:30:00,170.08,170.37,170.08,170.37,13799.0,150.8514,151.1086,150.8514,151.1086,13799.0
2019-02-07 10:40:00,170.35,170.35,169.97,170.21,17375.0,151.0909,151.0909,150.7538,150.9667,17375.0
2019-02-07 10:50:00,170.15,170.21,169.58,169.68,10734.0,150.9135,150.9667,150.4079,150.4966,10734.0
2019-02-07 11:00:00,169.64,169.81,169.56,169.66,8498.0,150.4611,150.6119,150.3902,150.4789,8498.0
2019-02-07 11:10:00,169.63,169.85,169.59,169.61,7623.0,150.4523,150.6474,150.4168,150.4345,7623.0
2019-02-07 11:20:00,169.59,169.63,169.15,169.23,9718.0,150.4168,150.4523,150.0265,150.0975,9718.0
2019-02-07 11:30:00,169.14,169.14,168.31,168.63,18109.0,150.0177,150.0177,149.2815,149.5653,18109.0
2019-02-07 11:40:00,168.92,169.24,168.72,168.79,4384.0,149.8225,150.1063,149.6451,149.7072,4384.0
2019-02-07 11:50:00,168.9,169.03,168.25,168.27,16198.0,149.8048,149.9201,149.2283,149.246,16198.0
2019-02-07 12:00:00,168.28,168.91,168.27,168.9,4262.0,149.2549,149.8137,149.246,149.8048,4262.0
2019-02-07 12:10:00,168.92,169.17,168.92,169.12,7720.0,149.8225,150.0443,149.8225,149.9999,7720.0
2019-02-07 12:20:00,169.14,169.4,168.99,168.99,7250.0,150.0177,150.2483,149.8846,149.8846,7250.0
2019-02-07 12:30:00,168.98,169.45,168.86,169.43,5300.0,149.8757,150.2926,149.7693,150.2749,5300.0
2019-02-07 12:40:00,169.43,169.45,168.9,169.02,7088.0,150.2749,150.2926,149.8048,149.9112,7088.0
2019-02-07 12:50:00,168.95,169.05,168.61,169.04,10865.0,149.8491,149.9378,149.5476,149.929,10865.0
2019-02-07 13:00:00,168.97,169.55,168.89,169.55,13773.0,149.8669,150.3813,149.7959,150.3813,13773.0
2019-02-07 13:10:00,169.47,169.48,169.2,169.2,4829.0,150.3103,150.3192,150.0709,150.0709,4829.0
2019-02-07 13:20:00,169.25,169.61,169.24,169.48,6484.0,150.1152,150.4345,150.1063,150.3192,6484.0
2019-02-07 13:30:00,169.57,169.78,169.49,169.66,6783.0,150.399,150.5853,150.3281,150.4789,6783.0
2019-02-07 13:40:00,169.57,169.65,169.44,169.5,9143.0,150.399,150.47,150.2837,150.337,9143.0
2019-02-07 13:50:00,169.56,169.64,169.38,169.64,6828.0,150.3902,150.4611,150.2305,150.4611,6828.0
2019-02-07 14:00:00,169.55,169.55,169.27,169.3,4421.0,150.3813,150.3813,150.133,150.1596,4421.0
2019-02-07 14:10:00,169.31,169.31,169.02,169.15,5811.0,150.1684,150.1684,149.9112,150.0265,5811.0
2019-02-07 14:20:00,169.11,169.86,169.1,169.86,3879.0,149.991,150.6563,149.9822,150.6563,3879.0
2019-02-07 14:30:00,169.84,169.9,169.39,169.39,10595.0,150.6385,150.6917,150.2394,150.2394,10595.0
2019-02-07 14:40:00,169.4,169.4,168.96,169.07,9797.0,150.2483,150.2483,149.858,149.9556,9797.0
2019-02-07 14:50:00,169.06,169.32,168.95,169.25,9164.0,149.9467,150.1773,149.8491,150.1152,9164.0
2019-02-07 15:00:00,169.26,169.38,169.09,169.16,12027.0,150.1241,150.2305,149.9733,150.0354,12027.0
2019-02-07 15:10:00,169.14,169.25,169.07,169.15,10918.0,150.0177,150.1152,149.9556,150.0265,10918.0
2019-02-07 15:20:00,169.21,169.26,169.08,169.19,7744.0,150.0797,150.1241,149.9644,150.062,7744.0
2019-02-07 15:30:00,169.16,169.24,168.87,169.13,22858.0,150.0354,150.1063,149.7782,150.0088,22858.0
2019-02-07 15:40:00,169.11,169.54,169.1,169.5,17890.0,149.991,150.3724,149.9822,150.337,17890.0
2019-02-07 15:50:00,169.51,170.03,169.51,169.96,67650.0,150.3458,150.807,150.3458,150.7449,67650.0
2019-02-08 09:30:00,168.27,169.35,168.27,169.28,13292.0,149.246,150.2039,149.246,150.1418,13292.0
2019-02-08 09:40:00,169.4,169.4,168.32,168.56,11349.0,150.2483,150.2483,149.2904,149.5032,11349.0
2019-02-08 09:50:00,168.62,168.77,168.2,168.28,21368.0,149.5564,149.6895,149.1839,149.2549,21368.0
2019-02-08 10:00:00,168.25,168.94,168.17,168.58,10507.0,149.2283,149.8403,149.1573,149.521,10507.0
2019-02-08 10:10:00,168.58,168.58,167.63,167.84,27799.0,149.521,149.521,148.6784,148.8646,27799.0
2019-02-08 10:20:00,167.91,168.27,167.66,168.27,13356.0,148.9267,149.246,148.705,149.246,13356.0
2019-02-08 10:30:00,168.09,168.28,167.95,168.24,9022.0,149.0864,149.2549,148.9622,149.2194,9022.0
2019-02-08 10:40:00,168.24,168.36,168.1,168.22,10696.0,149.2194,149.3258,149.0952,149.2017,10696.0
2019-02-08 10:50:00,168.26,168.43,168.13,168.35,11418.0,149.2371,149.3879,149.1218,149.317,11418.0
2019-02-08 11:00:00,168.26,168.3,167.78,168.15,14321.0,149.2371,149.2726,148.8114,149.1396,14321.0
2019-02-08 11:10:00,168.2,168.39,168.06,168.11,9534.0,149.1839,149.3524,149.0598,149.1041,9534.0
2019-02-08 11:20:00,168.1,168.45,168.04,168.34,9896.0,149.0952,149.4057,149.042,149.3081,9896.0
2019-02-08 11:30:00,168.34,168.41,167.96,168.03,10334.0,149.3081,149.3702,148.9711,149.0331,10334.0
2019-02-08 11:40:00,168.04,168.13,167.79,167.85,10777.0,149.042,149.1218,148.8203,148.8735,10777.0
2019-02-08 11:50:00,167.85,168.43,167.77,168.41,7875.0,148.8735,149.3879,148.8025,149.3702,7875.0
2019-02-08 12:00:00,168.47,168.81,168.23,168.23,13289.0,149.4234,149.725,149.2105,149.2105,13289.0
2019-02-08 12:10:00,168.22,168.54,168.22,168.34,20848.0,149.2017,149.4855,149.2017,149.3081,20848.0
2019-02-08 12:20:00,168.39,168.62,168.36,168.45,11912.0,149.3524,149.5564,149.3258,149.4057,11912.0
2019-02-08 12:30:00,168.49,168.56,168.38,168.52,5254.0,149.4411,149.5032,149.3436,149.4677,5254.0
2019-02-08 12:40:00,168.7,168.72,168.4,168.48,12958.0,149.6274,149.6451,149.3613,149.4323,12958.0
2019-02-08 12:50:00,168.52,168.57,168.25,168.31,8731.0,149.4677,149.5121,149.2283,149.2815,8731.0
2019-02-08 13:00:00,168.35,168.46,168.34,168.41,5052.0,149.317,149.4145,149.3081,149.3702,5052.0
2019-02-08 13:10:00,168.41,168.66,168.4,168.46,10012.0,149.3702,149.5919,149.3613,149.4145,10012.0
2019-02-08 13:20:00,168.42,168.54,168.26,168.43,9146.0,149.3791,149.4855,149.2371,149.3879,9146.0
2019-02-08 13:30:00,168.39,168.69,168.32,168.65,14033.0,149.3524,149.6185,149.2904,149.583,14033.0
2019-02-08 13:40:00,168.68,168.77,168.56,168.59,12863.0,149.6097,149.6895,149.5032,149.5298,12863.0
2019-02-08 13:50:00,168.61,168.81,168.53,168.79,10118.0,149.5476,149.725,149.4766,149.7072,10118.0
2019-02-08 14:00:00,168.81,169.17,168.74,169.14,11086.0,149.725,150.0443,149.6629,150.0177,11086.0
2019-02-08 14:10:00,169.11,169.33,169.05,169.25,7763.0,149.991,150.1862,149.9378,150.1152,7763.0
2019-02-08 14:20:00,169.22,169.24,169.05,169.09,13835.0,150.0886,150.1063,149.9378,149.9733,13835.0
2019-02-08 14:30:00,169.1,169.13,168.79,168.91,13157.0,149.9822,150.0088,149.7072,149.8137,13157.0
2019-02-08 14:40:00,168.91,169.12,168.81,168.95,10751.0,149.8137,149.9999,149.725,149.8491,10751.0
2019-02-08 14:50:00,168.94,168.95,168.79,168.85,10103.0,149.8403,149.8491,149.7072,149.7604,10103.0
2019-02-08 15:00:00,168.81,169.01,168.8,168.91,15214.0,149.725,149.9023,149.7161,149.8137,15214.0
2019-02-08 15:10:00,168.96,169.1,168.86,169.06,19760.0,149.858,149.9822,149.7693,149.9467,19760.0
2019-02-08 15:20:00,169.08,169.25,169.06,169.15,12059.0,149.9644,150.1152,149.9467,150.0265,12059.0
2019-02-08 15:30:00,169.13,169.18,168.91,169.07,18935.0,150.0088,150.0531,149.8137,149.9556,18935.0
2019-02-08 15:40:00,169.06,169.14,169.04,169.09,20767.0,149.9467,150.0177,149.929,149.9733,20767.0
2019-02-08 15:50:00,169.08,169.44,168.92,169.44,84092.0,149.9644,150.2837,149.8225,150.2837,84092.0
2019-02-11 09:30:00,169.35,170.17,169.3,169.7,16941.0,150.2039,150.9312,150.1596,150.5143,16941.0
2019-02-11 09:40:00,169.84,170.18,169.52,169.97,5052.0,150.6385,150.9401,150.3547,150.7538,5052.0
2019-02-11 09:50:00,169.91,169.91,169.06,169.68,7357.0,150.7006,150.7006,149.9467,150.4966,7357.0
2019-02-11 10:00:00,169.59,169.93,169.53,169.68,19391.0,150.4168,150.7183,150.3636,150.4966,19391.0
2019-02-11 10:10:00,169.69,169.82,169.5,169.63,24242.0,150.5055,150.6208,150.337,150.4523,24242.0
2019-02-11 10:20:00,169.61,169.68,169.18,169.18,5600.0,150.4345,150.4966,150.0531,150.0531,5600.0
2019-02-11 10:30:00,169.18,169.56,168.99,169.51,4278.0,150.0531,150.3902,149.8846,150.3458,4278.0
2019-02-11 10:40:00,169.53,169.7,169.47,169.65,15481.0,150.3636,150.5143,150.3103,150.47,15481.0
2019-02-11 10:50:00,169.57,169.79,169.45,169.64,4921.0,150.399,150.5942,150.2926,150.4611,4921.0
2019-02-11 11:00:00,169.68,169.77,169.18,169.18,10962.0,150.4966,150.5764,150.0531,150.0531,10962.0
2019-02-11 11:10:00,169.2,169.71,169.2,169.71,6567.0,150.0709,150.5232,150.0709,150.5232,6567.0
2019-02-11 11:20:00,169.61,169.74,169.45,169.52,7719.0,150.4345,150.5498,150.2926,150.3547,7719.0
2019-02-11 11:30:00,169.47,169.54,169.31,169.39,6223.0,150.3103,150.3724,150.1684,150.2394,6223.0
2019-02-11 11:40:00,169.3,169.68,169.19,169.63,10442.0,150.1596,150.4966,150.062,150.4523,10442.0
2019-02-11 11:50:00,169.56,169.56,169.32,169.5,7817.0,150.3902,150.3902,150.1773,150.337,7817.0
2019-02-11 12:00:00,169.56,169.74,169.56,169.6,8984.0,150.3902,150.5498,150.3902,150.4256,8984.0
2019-02-11 12:10:00,169.61,169.73,169.56,169.56,8291.0,150.4345,150.5409,150.3902,150.3902,8291.0
2019-02-11 12:20:00,169.56,169.74,169.56,169.66,8998.0,150.3902,150.5498,150.3902,150.4789,8998.0
2019-02-11 12:30:00,169.71,169.74,169.56,169.56,8300.0,150.5232,150.5498,150.3902,150.3902,8300.0
2019-02-11 12:40:00,169.56,169.63,169.51,169.54,6171.0,150.3902,150.4523,150.3458,150.3724,6171.0
2019-02-11 12:50:00,169.58,169.69,169.51,169.51,6760.0,150.4079,150.5055,150.3458,150.3458,6760.0
2019-02-11 13:00:00,169.52,169.56,169.44,169.48,5250.0,150.3547,150.3902,150.2837,150.3192,5250.0
2019-02-11 13:10:00,169.43,169.46,169.25,169.34,4376.0,150.2749,150.3015,150.1152,150.195,4376.0
2019-02-11 13:20:00,169.37,169.39,169.18,169.24,4214.0,150.2216,150.2394,150.0531,150.1063,4214.0
2019-02-11 13:30:00,169.27,169.28,169.04,169.26,6014.0,150.133,150.1418,149.929,150.1241,6014.0
2019-02-11 13:40:00,169.22,169.3,169.17,169.25,5163.0,150.0886,150.1596,150.0443,150.1152,5163.0
2019-02-11 13:50:00,169.19,169.26,169.18,169.19,3540.0,150.062,150.1241,150.0531,150.062,3540.0
2019-02-11 14:00:00,169.19,169.31,169.16,169.31,5885.0,150.062,150.1684,150.0354,150.1684,5885.0
2019-02-11 14:10:00,169.28,169.53,169.28,169.45,6678.0,150.1418,150.3636,150.1418,150.2926,6678.0
2019-02-11 14:20:00,169.43,169.5,169.36,169.5,4141.0,150.2749,150.337,150.2128,150.337,4141.0
2019-02-11 14:30:00,169.56,169.56,169.22,169.27,5260.0,150.3902,150.3902,150.0886,150.133,5260.0
2019-02-11 14:40:00,169.31,169.55,169.22,169.32,6073.0,150.1684,150.3813,150.0886,150.1773,6073.0
2019-02-11 14:50:00,169.43,169.5,169.34,169.37,8118.0,150.2749,150.337,150.195,150.2216,8118.0
2019-02-11 15:00:00,169.41,169.63,169.39,169.63,9849.0,150.2571,150.4523,150.2394,150.4523,9849.0
2019-02-11 15:10:00,169.66,169.7,169.46,169.51,7259.0,150.4789,150.5143,150.3015,150.3458,7259.0
2019-02-11 15:20:00,169.51,169.67,169.51,169.58,14265.0,150.3458,150.4877,150.3458,150.4079,14265.0
2019-02-11 15:30:00,169.55,169.55,169.31,169.43,12828.0,150.3813,150.3813,150.1684,150.2749,12828.0
2019-02-11 15:40:00,169.42,169.61,169.39,169.58,12683.0,150.266,150.4345,150.2394,150.4079,12683.0
2019-02-11 15:50:00,169.61,169.84,169.5,169.7,43143.0,150.4345,150.6385,150.337,150.5143,43143.0
2019-02-12 09:30:00,170.81,171.3,170.49,171.11,26285.0,151.4988,151.9334,151.215,151.7649,26285.0
2019-02-12 09:40:00,171.27,171.27,170.3,170.5,34637.0,151.9068,151.9068,151.0465,151.2239,34637.0
2019-02-12 09:50:00,170.47,170.9,170.34,170.9,15787.0,151.1973,151.5787,151.082,151.5787,15787.0
2019-02-12 10:00:00,170.83,170.84,170.56,170.66,14830.0,151.5166,151.5255,151.2771,151.3658,14830.0
2019-02-12 10:10:00,170.65,170.86,170.38,170.52,23424.0,151.3569,151.5432,151.1175,151.2416,23424.0
2019-02-12 10:20:00,170.49,170.75,170.44,170.52,13729.0,151.215,151.4456,151.1707,151.2416,13729.0
2019-02-12 10:30:00,170.58,170.86,170.49,170.69,27056.0,151.2948,151.5432,151.215,151.3924,27056.0
2019-02-12 10:40:00,170.73,171.13,170.7,170.94,20916.0,151.4279,151.7827,151.4013,151.6141,20916.0
2019-02-12 10:50:00,170.99,171.4,170.91,171.26,28527.0,151.6585,152.0221,151.5875,151.898,28527.0
2019-02-12 11:00:00,171.26,171.52,171.03,171.41,30622.0,151.898,152.1286,151.694,152.031,30622.0
2019-02-12 11:10:00,171.43,171.47,170.75,170.9,98207.0,152.0488,152.0842,151.4456,151.5787,98207.0
2019-02-12 11:20:00,170.98,172.03,170.7,171.72,79542.0,151.6496,152.5809,151.4013,152.306,79542.0
2019-02-12 11:30:00,171.72,172.02,171.03,171.82,43911.0,152.306,152.572,151.694,152.3947,43911.0
2019-02-12 11:40:00,171.72,171.78,171.08,171.37,36086.0,152.306,152.3592,151.7383,151.9955,36086.0
2019-02-12 11:50:00,171.46,171.82,171.43,171.53,18429.0,152.0754,152.3947,152.0488,152.1374,18429.0
2019-02-12 12:00:00,171.56,171.96,171.28,171.44,28809.0,152.1641,152.5188,151.9157,152.0576,28809.0
2019-02-12 12:10:00,171.43,171.59,171.2,171.23,10243.0,152.0488,152.1907,151.8448,151.8714,10243.0
2019-02-12 12:20:00,171.27,171.56,171.11,171.47,22720.0,151.9068,152.1641,151.7649,152.0842,22720.0
2019-02-12 12:30:00,171.54,171.57,171.07,171.43,17899.0,152.1463,152.1729,151.7295,152.0488,17899.0
2019-02-12 12:40:00,171.4,171.45,171.24,171.4,6100.0,152.0221,152.0665,151.8802,152.0221,6100.0
2019-02-12 12:50:00,171.47,171.53,171.4,171.49,5225.0,152.0842,152.1374,152.0221,152.102,5225.0
2019-02-12 13:00:00,171.47,171.49,171.26,171.42,12555.0,152.0842,152.102,151.898,152.0399,12555.0
2019-02-12 13:10:00,171.54,171.91,171.52,171.9,12500.0,152.1463,152.4745,152.1286,152.4656,12500.0
2019-02-12 13:20:00,171.97,172.7,171.95,172.36,21910.0,152.5277,153.1752,152.51,152.8736,21910.0
2019-02-12 13:30:00,172.43,172.97,172.41,172.68,7605.0,152.9357,153.4146,152.918,153.1574,7605.0
2019-02-12 13:40:00,172.62,172.72,172.55,172.63,7260.0,153.1042,153.1929,153.0421,153.1131,7260.0
2019-02-12 13:50:00,172.61,172.85,172.59,172.78,5209.0,153.0953,153.3082,153.0776,153.2461,5209.0
2019-02-12 14:00:00,172.91,172.91,172.69,172.83,6302.0,153.3614,153.3614,153.1663,153.2905,6302.0
2019-02-12 14:10:00,172.89,172.96,172.66,172.71,6040.0,153.3437,153.4058,153.1397,153.184,6040.0
2019-02-12 14:20:00,172.73,173.06,172.72,172.77,8662.0,153.2018,153.4945,153.1929,153.2373,8662.0
2019-02-12 14:30:00,172.72,172.83,172.57,172.61,9877.0,153.1929,153.2905,153.0599,153.0953,9877.0
2019-02-12 14:40:00,172.61,172.71,172.52,172.71,7722.0,153.0953,153.184,153.0155,153.184,7722.0
2019-02-12 14:50:00,172.69,172.78,172.59,172.67,8482.0,153.1663,153.2461,153.0776,153.1486,8482.0
2019-02-12 15:00:00,172.64,172.86,172.61,172.73,8192.0,153.122,153.3171,153.0953,153.2018,8192.0
2019-02-12 15:10:00,172.75,172.86,172.7,172.71,12512.0,153.2195,153.3171,153.1752,153.184,12512.0
2019-02-12 15:20:00,172.72,172.92,172.7,172.88,15345.0,153.1929,153.3703,153.1752,153.3348,15345.0
2019-02-12 15:30:00,172.9,172.94,172.64,172.69,17082.0,153.3526,153.388,153.122,153.1663,17082.0
2019-02-12 15:40:00,172.68,172.7,172.55,172.64,12638.0,153.1574,153.1752,153.0421,153.122,12638.0
2019-02-12 15:50:00,172.68,172.87,172.59,172.7,32878.0,153.1574,153.326,153.0776,153.1752,32878.0
2019-02-13 09:30:00,173.29,173.83,173.02,173.4,19592.0,153.6985,154.1774,153.459,153.796,19592.0
2019-02-13 09:40:00,173.64,174.17,173.47,174.03,9509.0,154.0089,154.479,153.8581,154.3548,9509.0
2019-02-13 09:50:00,174.07,174.48,173.98,174.39,19252.0,154.3903,154.7539,154.3105,154.6741,19252.0
2019-02-13 10:00:00,174.39,174.87,174.39,174.6,18585.0,154.6741,155.0998,154.6741,154.8604,18585.0
2019-02-13 10:10:00,174.61,175.24,174.54,175.13,49155.0,154.8692,155.428,154.8071,155.3304,49155.0
2019-02-13 10:20:00,175.12,175.78,175.12,175.57,28050.0,155.3216,155.907,155.3216,155.7207,28050.0
2019-02-13 10:30:00,175.47,175.86,175.33,175.85,21680.0,155.632,155.9779,155.5078,155.969,21680.0
2019-02-13 10:40:00,175.9,176.08,175.85,175.98,13786.0,156.0134,156.173,155.969,156.0843,13786.0
2019-02-13 10:50:00,175.99,176.09,175.59,175.99,35248.0,156.0932,156.1819,155.7384,156.0932,35248.0
2019-02-13 11:00:00,175.99,176.09,175.76,175.98,9176.0,156.0932,156.1819,155.8892,156.0843,9176.0
2019-02-13 11:10:00,175.94,176.09,175.76,175.77,16210.0,156.0489,156.1819,155.8892,155.8981,16210.0
2019-02-13 11:20:00,175.76,175.93,175.68,175.84,16856.0,155.8892,156.04,155.8183,155.9602,16856.0
2019-02-13 11:30:00,175.83,175.83,175.49,175.53,13716.0,155.9513,155.9513,155.6497,155.6852,13716.0
2019-02-13 11:40:00,175.49,175.92,175.44,175.9,9032.0,155.6497,156.0311,155.6054,156.0134,9032.0
2019-02-13 11:50:00,175.91,176.2,175.9,176.09,10811.0,156.0223,156.2795,156.0134,156.1819,10811.0
2019-02-13 12:00:00,176.15,176.17,175.95,175.96,5622.0,156.2351,156.2529,156.0577,156.0666,5622.0
2019-02-13 12:10:00,175.97,176.14,175.96,176.14,12900.0,156.0755,156.2263,156.0666,156.2263,12900.0
2019-02-13 12:20:00,176.05,176.05,175.94,175.99,3700.0,156.1464,156.1464,156.0489,156.0932,3700.0
2019-02-13 12:30:00,175.98,176.16,175.95,176.02,5798.0,156.0843,156.244,156.0577,156.1198,5798.0
2019-02-13 12:40:00,176.03,176.16,175.99,176.16,3675.0,156.1287,156.244,156.0932,156.244,3675.0
2019-02-13 12:50:00,176.1,176.11,175.84,175.99,8506.0,156.1908,156.1996,155.9602,156.0932,8506.0
2019-02-13 13:00:00,175.95,176.12,175.88,176.09,5956.0,156.0577,156.2085,155.9957,156.1819,5956.0
2019-02-13 13:10:00,176.09,176.12,175.99,176.0,5088.0,156.1819,156.2085,156.0932,156.1021,5088.0
2019-02-13 13:20:00,176.01,176.02,175.92,175.97,28649.0,156.111,156.1198,156.0311,156.0755,28649.0
2019-02-13 13:30:00,175.97,175.97,175.85,175.89,8806.0,156.0755,156.0755,155.969,156.0045,8806.0
2019-02-13 13:40:00,175.91,176.03,175.88,176.03,6240.0,156.0223,156.1287,155.9957,156.1287,6240.0
2019-02-13 13:50:00,176.03,176.12,175.89,176.04,55404.0,156.1287,156.2085,156.0045,156.1376,55404.0
2019-02-13 14:00:00,175.99,176.04,175.86,175.97,40537.0,156.0932,156.1376,155.9779,156.0755,40537.0
2019-02-13 14:10:00,175.98,176.08,175.9,175.97,35833.0,156.0843,156.173,156.0134,156.0755,35833.0
2019-02-13 14:20:00,175.98,176.35,175.9,176.35,33786.0,156.0843,156.4125,156.0134,156.4125,33786.0
2019-02-13 14:30:00,176.37,176.76,176.33,176.69,15781.0,156.4303,156.7762,156.3948,156.7141,15781.0
2019-02-13 14:40:00,176.7,177.09,176.68,177.07,8924.0,156.7229,157.0689,156.7052,157.0511,8924.0
2019-02-13 14:50:00,177.07,177.35,177.03,177.28,11220.0,157.0511,157.2995,157.0156,157.2374,11220.0
2019-02-13 15:00:00,177.27,177.34,177.15,177.17,19792.0,157.2285,157.2906,157.1221,157.1398,19792.0
2019-02-13 15:10:00,177.18,177.29,177.1,177.2,12200.0,157.1487,157.2462,157.0777,157.1664,12200.0
2019-02-13 15:20:00,177.22,177.35,177.16,177.35,15740.0,157.1842,157.2995,157.1309,157.2995,15740.0
2019-02-13 15:30:00,177.37,177.55,177.34,177.45,28348.0,157.3172,157.4768,157.2906,157.3882,28348.0
2019-02-13 15:40:00,177.46,177.48,176.66,176.93,33439.0,157.397,157.4148,156.6875,156.9269,33439.0
2019-02-13 15:50:00,176.93,177.14,176.79,176.83,82935.0,156.9269,157.1132,156.8028,156.8382,82935.0
2019-02-14 09:30:00,175.84,176.14,175.36,175.77,14055.0,155.9602,156.2263,155.5344,155.8981,14055.0
2019-02-14 09:40:00,175.8,176.67,175.8,176.45,35926.0,155.9247,156.6963,155.9247,156.5012,35926.0
2019-02-14 09:50:00,176.3,177.07,176.3,176.97,14049.0,156.3682,157.0511,156.3682,156.9624,14049.0
2019-02-14 10:00:00,176.84,176.84,176.21,176.51,10445.0,156.8471,156.8471,156.2883,156.5544,10445.0
2019-02-14 10:10:00,176.4,177.19,176.4,177.19,11488.0,156.4569,157.1575,156.4569,157.1575,11488.0
2019-02-14 10:20:00,177.27,177.71,177.18,177.71,21421.0,157.2285,157.6188,157.1487,157.6188,21421.0
2019-02-14 10:30:00,177.71,177.75,176.79,177.11,29120.0,157.6188,157.6542,156.8028,157.0866,29120.0
2019-02-14 10:40:00,177.14,177.56,177.14,177.43,8703.0,157.1132,157.4857,157.1132,157.3704,8703.0
2019-02-14 10:50:00,177.56,177.74,177.35,177.48,20498.0,157.4857,157.6454,157.2995,157.4148,20498.0
2019-02-14 11:00:00,177.5,177.56,176.65,176.89,6397.0,157.4325,157.4857,156.6786,156.8915,6397.0
2019-02-14 11:10:00,176.95,176.99,176.61,176.78,9414.0,156.9447,156.9802,156.6431,156.7939,9414.0
2019-02-14 11:20:00,176.73,176.78,176.37,176.54,10347.0,156.7496,156.7939,156.4303,156.581,10347.0
2019-02-14 11:30:00,176.42,176.73,176.21,176.69,11435.0,156.4746,156.7496,156.2883,156.7141,11435.0
2019-02-14 11:40:00,176.75,177.01,176.69,176.92,9646.0,156.7673,156.9979,156.7141,156.9181,9646.0
2019-02-14 11:50:00,176.98,177.5,176.91,177.1,23491.0,156.9713,157.4325,156.9092,157.0777,23491.0
2019-02-14 12:00:00,177.1,177.13,176.92,177.03,11004.0,157.0777,157.1043,156.9181,157.0156,11004.0
2019-02-14 12:10:00,176.97,177.24,176.92,177.24,16632.0,156.9624,157.2019,156.9181,157.2019,16632.0
2019-02-14 12:20:00,177.28,177.47,177.23,177.31,5410.0,157.2374,157.4059,157.193,157.264,5410.0
2019-02-14 12:30:00,177.3,177.34,177.05,177.16,8524.0,157.2551,157.2906,157.0334,157.1309,8524.0
2019-02-14 12:40:00,177.16,177.16,176.96,176.98,5166.0,157.1309,157.1309,156.9536,156.9713,5166.0
2019-02-14 12:50:00,176.97,177.09,176.84,177.09,8748.0,156.9624,157.0689,156.8471,157.0689,8748.0
2019-02-14 13:00:00,177.09,177.27,176.93,177.11,16315.0,157.0689,157.2285,156.9269,157.0866,16315.0
2019-02-14 13:10:00,177.09,177.36,177.06,177.14,24295.0,157.0689,157.3083,157.0422,157.1132,24295.0
2019-02-14 13:20:00,177.19,177.5,177.19,177.5,23001.0,157.1575,157.4325,157.1575,157.4325,23001.0
2019-02-14 13:30:00,177.46,177.96,177.43,177.45,32862.0,157.397,157.8405,157.3704,157.3882,32862.0
2019-02-14 13:40:00,177.46,177.6,177.39,177.39,9571.0,157.397,157.5212,157.3349,157.3349,9571.0
2019-02-14 13:50:00,177.34,177.37,176.99,177.01,6940.0,157.2906,157.3172,156.9802,156.9979,6940.0
2019-02-14 14:00:00,177.0,177.13,176.86,177.13,26059.0,156.989,157.1043,156.8649,157.1043,26059.0
2019-02-14 14:10:00,177.13,177.29,176.97,177.09,12850.0,157.1043,157.2462,156.9624,157.0689,12850.0
2019-02-14 14:20:00,177.06,177.27,177.0,177.09,11037.0,157.0422,157.2285,156.989,157.0689,11037.0
2019-02-14 14:30:00,177.12,177.13,176.67,176.79,9820.0,157.0955,157.1043,156.6963,156.8028,9820.0
2019-02-14 14:40:00,176.76,176.92,176.66,176.77,13665.0,156.7762,156.9181,156.6875,156.785,13665.0
2019-02-14 14:50:00,176.69,176.9,176.48,176.5,12339.0,156.7141,156.9003,156.5278,156.5456,12339.0
2019-02-14 15:00:00,176.51,177.14,176.51,176.59,13352.0,156.5544,157.1132,156.5544,156.6254,13352.0
2019-02-14 15:10:00,176.65,176.79,176.46,176.73,15777.0,156.6786,156.8028,156.5101,156.7496,15777.0
2019-02-14 15:20:00,176.68,176.81,176.4,176.45,11819.0,156.7052,156.8205,156.4569,156.5012,11819.0
2019-02-14 15:30:00,176.46,176.97,176.46,176.88,19262.0,156.5101,156.9624,156.5101,156.8826,19262.0
2019-02-14 15:40:00,176.86,176.9,176.47,176.5,23560.0,156.8649,156.9003,156.5189,156.5456,23560.0
2019-02-14 15:50:00,176.5,176.65,176.08,176.38,90102.0,156.5456,156.6786,156.173,156.4391,90102.0
2019-02-15 09:30:00,177.24,177.42,176.57,177.29,40422.0,158.0615,158.222,157.464,158.1061,40422.0
2019-02-15 09:40:00,177.2,177.7,176.89,177.62,14036.0,158.0258,158.4717,157.7494,158.4004,14036.0
2019-02-15 09:50:00,177.48,177.48,176.98,177.08,17208.0,158.2755,158.2755,157.8296,157.9188,17208.0
2019-02-15 10:00:00,177.01,177.37,176.88,177.06,14348.0,157.8564,158.1774,157.7405,157.901,14348.0
2019-02-15 10:10:00,176.94,177.0,176.82,176.89,7668.0,157.794,157.8475,157.6869,157.7494,7668.0
2019-02-15 10:20:00,176.94,177.43,176.94,177.08,27504.0,157.794,158.2309,157.794,157.9188,27504.0
2019-02-15 10:30:00,177.1,177.38,177.1,177.21,8225.0,157.9367,158.1864,157.9367,158.0347,8225.0
2019-02-15 10:40:00,177.2,177.65,177.18,177.49,19564.0,158.0258,158.4271,158.008,158.2845,19564.0
2019-02-15 10:50:00,177.53,177.53,176.76,176.76,22170.0,158.3201,158.3201,157.6334,157.6334,22170.0
2019-02-15 11:00:00,176.75,177.24,176.75,177.08,6395.0,157.6245,158.0615,157.6245,157.9188,6395.0
2019-02-15 11:10:00,177.02,177.03,176.85,176.98,3506.0,157.8653,157.8742,157.7137,157.8296,3506.0
2019-02-15 11:20:00,177.05,177.05,176.84,176.95,15627.0,157.8921,157.8921,157.7048,157.8029,15627.0
2019-02-15 11:30:00,176.9,177.07,176.8,176.91,4741.0,157.7583,157.9099,157.6691,157.7672,4741.0
2019-02-15 11:40:00,176.91,177.03,176.73,176.8,6074.0,157.7672,157.8742,157.6067,157.6691,6074.0
2019-02-15 11:50:00,176.84,177.06,176.83,176.99,4002.0,157.7048,157.901,157.6959,157.8386,4002.0
2019-02-15 12:00:00,176.98,177.01,176.75,176.94,5021.0,157.8296,157.8564,157.6245,157.794,5021.0
2019-02-15 12:10:00,176.97,177.53,176.95,177.44,5011.0,157.8207,158.3201,157.8029,158.2399,5011.0
2019-02-15 12:20:00,177.44,177.48,177.32,177.32,3612.0,158.2399,158.2755,158.1328,158.1328,3612.0
2019-02-15 12:30:00,177.36,177.38,177.14,177.18,3148.0,158.1685,158.1864,157.9723,158.008,3148.0
2019-02-15 12:40:00,177.15,177.3,177.13,177.2,4566.0,157.9812,158.115,157.9634,158.0258,4566.0
2019-02-15 12:50:00,177.19,177.2,177.03,177.19,3859.0,158.0169,158.0258,157.8742,158.0169,3859.0
2019-02-15 13:00:00,177.13,177.22,176.9,176.93,12455.0,157.9634,158.0437,157.7583,157.785,12455.0
2019-02-15 13:10:00,176.89,176.91,176.74,176.82,6362.0,157.7494,157.7672,157.6156,157.6869,6362.0
2019-02-15 13:20:00,176.82,176.86,176.66,176.66,5234.0,157.6869,157.7226,157.5443,157.5443,5234.0
2019-02-15 13:30:00,176.63,177.01,176.62,176.98,17465.0,157.5175,157.8564,157.5086,157.8296,17465.0
2019-02-15 13:40:00,176.98,177.17,176.82,176.87,45169.0,157.8296,157.9991,157.6869,157.7315,45169.0
2019-02-15 13:50:00,176.88,177.21,176.87,177.02,9356.0,157.7405,158.0347,157.7315,157.8653,9356.0
2019-02-15 14:00:00,177.08,177.16,177.01,177.02,5410.0,157.9188,157.9902,157.8564,157.8653,5410.0
2019-02-15 14:10:00,176.97,177.01,176.83,176.88,9505.0,157.8207,157.8564,157.6959,157.7405,9505.0
2019-02-15 14:20:00,176.87,176.87,176.59,176.64,4084.0,157.7315,157.7315,157.4818,157.5264,4084.0
2019-02-15 14:30:00,176.69,176.88,176.68,176.88,5727.0,157.571,157.7405,157.5621,157.7405,5727.0
2019-02-15 14:40:00,176.88,176.91,176.84,176.86,3945.0,157.7405,157.7672,157.7048,157.7226,3945.0
2019-02-15 14:50:00,176.89,176.99,176.78,176.91,8674.0,157.7494,157.8386,157.6513,157.7672,8674.0
2019-02-15 15:00:00,176.89,176.97,176.73,176.97,6553.0,157.7494,157.8207,157.6067,157.8207,6553.0
2019-02-15 15:10:00,176.99,177.0,176.75,176.83,12076.0,157.8386,157.8475,157.6245,157.6959,12076.0
2019-02-15 15:20:00,176.81,176.88,176.75,176.79,24087.0,157.678,157.7405,157.6245,157.6602,24087.0
2019-02-15 15:30:00,176.77,177.06,176.76,177.03,11363.0,157.6424,157.901,157.6334,157.8742,11363.0
2019-02-15 15:40:00,177.06,177.33,177.06,177.24,16541.0,157.901,158.1418,157.901,158.0615,16541.0
2019-02-15 15:50:00,177.24,177.51,177.05,177.4,34182.0,158.0615,158.3023,157.8921,158.2042,34182.0
2019-02-19 09:30:00,176.53,177.58,176.45,177.58,30292.0,157.4283,158.3647,157.357,158.3647,30292.0
2019-02-19 09:40:00,177.38,177.5,176.52,176.72,7069.0,158.1864,158.2934,157.4194,157.5978,7069.0
2019-02-19 09:50:00,176.72,177.02,176.71,176.93,3500.0,157.5978,157.8653,157.5889,157.785,3500.0
2019-02-19 10:00:00,176.86,177.2,176.86,177.12,7070.0,157.7226,158.0258,157.7226,157.9545,7070.0
2019-02-19 10:10:00,177.26,177.91,177.22,177.88,7795.0,158.0793,158.659,158.0437,158.6323,7795.0
2019-02-19 10:20:00,177.82,177.84,177.69,177.69,4824.0,158.5787,158.5966,158.4628,158.4628,4824.0
2019-02-19 10:30:00,177.62,177.83,177.49,177.5,20500.0,158.4004,158.5877,158.2845,158.2934,20500.0
2019-02-19 10:40:00,177.57,177.6,176.89,176.96,8208.0,158.3558,158.3825,157.7494,157.8118,8208.0
2019-02-19 10:50:00,176.99,177.15,176.89,177.05,4240.0,157.8386,157.9812,157.7494,157.8921,4240.0
2019-02-19 11:00:00,177.13,177.2,177.02,177.06,3200.0,157.9634,158.0258,157.8653,157.901,3200.0
2019-02-19 11:10:00,177.0,177.27,176.95,177.2,6212.0,157.8475,158.0883,157.8029,158.0258,6212.0
2019-02-19 11:20:00,177.24,177.33,176.95,176.97,5450.0,158.0615,158.1418,157.8029,157.8207,5450.0
2019-02-19 11:30:00,177.01,177.39,177.01,177.33,3648.0,157.8564,158.1953,157.8564,158.1418,3648.0
2019-02-19 11:40:00,177.42,177.77,177.39,177.68,4158.0,158.222,158.5342,158.1953,158.4539,4158.0
2019-02-19 11:50:00,177.71,177.77,177.67,177.77,1667.0,158.4806,158.5342,158.445,158.5342,1667.0
2019-02-19 12:00:00,177.9,177.9,177.7,177.7,1822.0,158.6501,158.6501,158.4717,158.4717,1822.0
2019-02-19 12:10:00,177.67,177.73,177.56,177.69,5869.0,158.445,158.4985,158.3469,158.4628,5869.0
2019-02-19 12:20:00,177.69,177.69,177.52,177.52,1900.0,158.4628,158.4628,158.3112,158.3112,1900.0
2019-02-19 12:30:00,177.45,177.57,177.44,177.5,1900.0,158.2488,158.3558,158.2399,158.2934,1900.0
2019-02-19 12:40:00,177.44,177.49,177.35,177.38,3332.0,158.2399,158.2845,158.1596,158.1864,3332.0
2019-02-19 12:50:00,177.35,177.78,177.35,177.7,3990.0,158.1596,158.5431,158.1596,158.4717,3990.0
2019-02-19 13:00:00,177.64,177.65,177.53,177.63,2446.0,158.4182,158.4271,158.3201,158.4093,2446.0
2019-02-19 13:10:00,177.75,177.75,177.64,177.71,7699.0,158.5163,158.5163,158.4182,158.4806,7699.0
2019-02-19 13:20:00,177.71,177.86,177.71,177.75,5066.0,158.4806,158.6144,158.4806,158.5163,5066.0
2019-02-19 13:30:00,177.74,177.81,177.59,177.72,11686.0,158.5074,158.5698,158.3736,158.4896,11686.0
2019-02-19 13:40:00,177.7,177.73,177.64,177.67,5522.0,158.4717,158.4985,158.4182,158.445,5522.0
2019-02-19 13:50:00,177.7,177.85,177.61,177.79,14232.0,158.4717,158.6055,158.3915,158.552,14232.0
2019-02-19 14:00:00,177.78,177.91,177.75,177.82,3100.0,158.5431,158.659,158.5163,158.5787,3100.0
2019-02-19 14:10:00,177.84,178.03,177.82,178.02,8269.0,158.5966,158.766,158.5787,158.7571,8269.0
2019-02-19 14:20:00,178.1,178.19,178.01,178.12,4543.0,158.8284,158.9087,158.7482,158.8463,4543.0
2019-02-19 14:30:00,178.21,178.33,178.17,178.29,3050.0,158.9265,159.0336,158.8909,158.9979,3050.0
2019-02-19 14:40:00,178.34,178.5,178.18,178.26,7769.0,159.0425,159.1852,158.8998,158.9711,7769.0
2019-02-19 14:50:00,178.26,178.38,178.12,178.29,5708.0,158.9711,159.0781,158.8463,158.9979,5708.0
2019-02-19 15:00:00,178.33,178.34,178.16,178.16,3971.0,159.0336,159.0425,158.882,158.882,3971.0
2019-02-19 15:10:00,178.14,178.19,178.09,178.12,4716.0,158.8641,158.9087,158.8195,158.8463,4716.0
2019-02-19 15:20:00,178.11,178.13,177.96,178.06,19076.0,158.8374,158.8552,158.7036,158.7928,19076.0
2019-02-19 15:30:00,178.02,178.19,177.95,177.95,12582.0,158.7571,158.9087,158.6947,158.6947,12582.0
2019-02-19 15:40:00,177.96,178.13,177.89,177.92,10303.0,158.7036,158.8552,158.6412,158.6679,10303.0
2019-02-19 15:50:00,177.9,178.0,177.38,177.48,30925.0,158.6501,158.7393,158.1864,158.2755,30925.0
2019-02-20 09:30:00,177.76,178.31,177.01,178.0,14061.0,158.5252,159.0157,157.8564,158.7393,14061.0
2019-02-20 09:40:00,178.32,178.91,177.76,177.94,16940.0,159.0246,159.5508,158.5252,158.6858,16940.0
2019-02-20 09:50:00,178.03,179.39,177.98,179.03,16916.0,158.766,159.9789,158.7214,159.6578,16916.0
2019-02-20 10:00:00,178.99,178.99,178.2,178.2,10749.0,159.6221,159.6221,158.9176,158.9176,10749.0
2019-02-20 10:10:00,178.21,178.44,178.04,178.23,10216.0,158.9265,159.1317,158.7749,158.9444,10216.0
2019-02-20 10:20:00,178.24,178.25,177.95,178.1,6546.0,158.9533,158.9622,158.6947,158.8284,6546.0
2019-02-20 10:30:00,178.13,178.15,177.83,177.98,7920.0,158.8552,158.873,158.5877,158.7214,7920.0
2019-02-20 10:40:00,178.06,178.43,178.0,178.33,6655.0,158.7928,159.1227,158.7393,159.0336,6655.0
2019-02-20 10:50:00,178.45,178.45,178.11,178.11,3561.0,159.1406,159.1406,158.8374,158.8374,3561.0
2019-02-20 11:00:00,178.09,178.1,177.55,177.67,7828.0,158.8195,158.8284,158.338,158.445,7828.0
2019-02-20 11:10:00,177.7,177.85,177.55,177.66,8101.0,158.4717,158.6055,158.338,158.4361,8101.0
2019-02-20 11:20:00,177.71,177.75,177.36,177.52,7290.0,158.4806,158.5163,158.1685,158.3112,7290.0
2019-02-20 11:30:00,177.59,177.59,177.41,177.45,5800.0,158.3736,158.3736,158.2131,158.2488,5800.0
2019-02-20 11:40:00,177.5,177.82,177.49,177.81,2443.0,158.2934,158.5787,158.2845,158.5698,2443.0
2019-02-20 11:50:00,177.8,178.15,177.8,177.93,4217.0,158.5609,158.873,158.5609,158.6768,4217.0
2019-02-20 12:00:00,177.94,177.96,177.56,177.78,3559.0,158.6858,158.7036,158.3469,158.5431,3559.0
2019-02-20 12:10:00,177.8,178.02,177.8,178.0,2536.0,158.5609,158.7571,158.5609,158.7393,2536.0
2019-02-20 12:20:00,178.03,178.13,177.7,177.8,3903.0,158.766,158.8552,158.4717,158.5609,3903.0
2019-02-20 12:30:00,177.79,178.01,177.78,177.96,5132.0,158.552,158.7482,158.5431,158.7036,5132.0
2019-02-20 12:40:00,178.0,178.09,177.9,177.92,2100.0,158.7393,158.8195,158.6501,158.6679,2100.0
2019-02-20 12:50:00,177.89,177.97,177.74,177.74,4100.0,158.6412,158.7125,158.5074,158.5074,4100.0
2019-02-20 13:00:00,177.83,178.06,177.81,178.03,2966.0,158.5877,158.7928,158.5698,158.766,2966.0
2019-02-20 13:10:00,177.99,178.18,177.99,178.11,3700.0,158.7303,158.8998,158.7303,158.8374,3700.0
2019-02-20 13:20:00,178.12,178.27,178.12,178.21,4524.0,158.8463,158.98,158.8463,158.9265,4524.0
2019-02-20 13:30:00,178.25,178.39,178.18,178.38,2932.0,158.9622,159.0871,158.8998,159.0781,2932.0
2019-02-20 13:40:00,178.46,178.64,178.41,178.51,3481.0,159.1495,159.31,159.1049,159.1941,3481.0
2019-02-20 13:50:00,178.47,178.8,178.47,178.63,9296.0,159.1584,159.4527,159.1584,159.3011,9296.0
2019-02-20 14:00:00,178.58,178.75,178.11,178.11,11083.0,159.2565,159.4081,158.8374,158.8374,11083.0
2019-02-20 14:10:00,178.23,178.41,178.12,178.28,4219.0,158.9444,159.1049,158.8463,158.989,4219.0
2019-02-20 14:20:00,178.22,178.23,177.88,178.23,3147.0,158.9355,158.9444,158.6323,158.9444,3147.0
2019-02-20 14:30:00,178.23,178.67,178.22,178.45,15551.0,158.9444,159.3368,158.9355,159.1406,15551.0
2019-02-20 14:40:00,178.38,178.72,178.38,178.68,4676.0,159.0781,159.3814,159.0781,159.3457,4676.0
2019-02-20 14:50:00,178.71,178.89,178.57,178.61,5468.0,159.3724,159.533,159.2476,159.2833,5468.0
2019-02-20 15:00:00,178.61,178.64,178.47,178.6,7004.0,159.2833,159.31,159.1584,159.2743,7004.0
2019-02-20 15:10:00,178.58,178.79,178.55,178.75,8663.0,159.2565,159.4438,159.2298,159.4081,8663.0
2019-02-20 15:20:00,178.77,178.9,178.71,178.86,9555.0,159.4259,159.5419,159.3724,159.5062,9555.0
2019-02-20 15:30:00,178.84,178.87,178.6,178.6,15820.0,159.4884,159.5151,159.2743,159.2743,15820.0
2019-02-20 15:40:00,178.62,178.85,178.59,178.78,20429.0,159.2922,159.4973,159.2654,159.4349,20429.0
2019-02-20 15:50:00,178.78,178.98,178.65,178.89,45664.0,159.4349,159.6132,159.3189,159.533,45664.0
2019-02-21 09:30:00,178.27,178.5,177.78,178.24,29591.0,158.98,159.1852,158.5431,158.9533,29591.0
2019-02-21 09:40:00,178.17,178.18,177.65,177.71,24248.0,158.8909,158.8998,158.4271,158.4806,24248.0
2019-02-21 09:50:00,177.79,177.95,177.63,177.82,8488.0,158.552,158.6947,158.4093,158.5787,8488.0
2019-02-21 10:00:00,177.83,177.97,177.48,177.48,10624.0,158.5877,158.7125,158.2755,158.2755,10624.0
2019-02-21 10:10:00,177.56,177.63,176.89,177.55,11225.0,158.3469,158.4093,157.7494,158.338,11225.0
2019-02-21 10:20:00,177.66,177.76,177.24,177.32,4780.0,158.4361,158.5252,158.0615,158.1328,4780.0
2019-02-21 10:30:00,177.37,177.81,177.37,177.77,8030.0,158.1774,158.5698,158.1774,158.5342,8030.0
2019-02-21 10:40:00,177.72,178.01,177.64,177.88,6713.0,158.4896,158.7482,158.4182,158.6323,6713.0
2019-02-21 10:50:00,177.79,177.88,177.33,177.33,9588.0,158.552,158.6323,158.1418,158.1418,9588.0
2019-02-21 11:00:00,177.4,177.54,177.16,177.18,6305.0,158.2042,158.329,157.9902,158.008,6305.0
2019-02-21 11:10:00,177.33,177.66,177.3,177.45,9014.0,158.1418,158.4361,158.115,158.2488,9014.0
2019-02-21 11:20:00,177.41,177.41,176.95,176.95,4758.0,158.2131,158.2131,157.8029,157.8029,4758.0
2019-02-21 11:30:00,176.94,177.05,176.8,176.8,6014.0,157.794,157.8921,157.6691,157.6691,6014.0
2019-02-21 11:40:00,176.87,177.08,176.86,177.06,6051.0,157.7315,157.9188,157.7226,157.901,6051.0
2019-02-21 11:50:00,177.09,177.89,177.09,177.69,5134.0,157.9277,158.6412,157.9277,158.4628,5134.0
2019-02-21 12:00:00,177.63,177.93,177.63,177.84,4668.0,158.4093,158.6768,158.4093,158.5966,4668.0
2019-02-21 12:10:00,177.8,178.0,177.8,177.93,9625.0,158.5609,158.7393,158.5609,158.6768,9625.0
2019-02-21 12:20:00,177.93,177.93,177.79,177.79,4551.0,158.6768,158.6768,158.552,158.552,4551.0
2019-02-21 12:30:00,177.83,178.05,177.75,177.91,9375.0,158.5877,158.7839,158.5163,158.659,9375.0
2019-02-21 12:40:00,177.99,178.06,177.88,177.99,2100.0,158.7303,158.7928,158.6323,158.7303,2100.0
2019-02-21 12:50:00,178.11,178.27,177.95,178.27,3829.0,158.8374,158.98,158.6947,158.98,3829.0
2019-02-21 13:00:00,178.31,178.31,177.92,178.11,5500.0,159.0157,159.0157,158.6679,158.8374,5500.0
2019-02-21 13:10:00,177.98,178.12,177.91,178.04,6614.0,158.7214,158.8463,158.659,158.7749,6614.0
2019-02-21 13:20:00,178.06,178.12,177.75,177.76,4606.0,158.7928,158.8463,158.5163,158.5252,4606.0
2019-02-21 13:30:00,177.79,177.85,177.68,177.72,14936.0,158.552,158.6055,158.4539,158.4896,14936.0
2019-02-21 13:40:00,177.65,177.9,177.65,177.9,5135.0,158.4271,158.6501,158.4271,158.6501,5135.0
2019-02-21 13:50:00,177.87,177.94,177.73,177.91,6747.0,158.6233,158.6858,158.4985,158.659,6747.0
2019-02-21 14:00:00,177.93,178.08,177.93,178.0,4782.0,158.6768,158.8106,158.6768,158.7393,4782.0
2019-02-21 14:10:00,177.98,178.12,177.81,177.81,15078.0,158.7214,158.8463,158.5698,158.5698,15078.0
2019-02-21 14:20:00,177.86,177.87,177.44,177.57,7057.0,158.6144,158.6233,158.2399,158.3558,7057.0
2019-02-21 14:30:00,177.6,177.78,177.6,177.7,7835.0,158.3825,158.5431,158.3825,158.4717,7835.0
2019-02-21 14:40:00,177.67,177.84,177.49,177.68,15270.0,158.445,158.5966,158.2845,158.4539,15270.0
2019-02-21 14:50:00,177.7,177.75,177.49,177.58,9491.0,158.4717,158.5163,158.2845,158.3647,9491.0
2019-02-21 15:00:00,177.64,177.85,177.54,177.84,10660.0,158.4182,158.6055,158.329,158.5966,10660.0
2019-02-21 15:10:00,177.8,177.85,177.49,177.59,10429.0,158.5609,158.6055,158.2845,158.3736,10429.0
2019-02-21 15:20:00,177.61,177.74,177.6,177.65,7629.0,158.3915,158.5074,158.3825,158.4271,7629.0
2019-02-21 15:30:00,177.63,177.67,177.33,177.49,9165.0,158.4093,158.445,158.1418,158.2845,9165.0
2019-02-21 15:40:00,177.48,177.79,177.42,177.72,14662.0,158.2755,158.552,158.222,158.4896,14662.0
2019-02-21 15:50:00,177.72,178.1,177.67,177.97,27128.0,158.4896,158.8284,158.445,158.7125,27128.0
2019-02-22 09:30:00,178.44,178.66,177.92,178.56,16939.0,159.1317,159.3278,158.6679,159.2387,16939.0
2019-02-22 09:40:00,178.63,178.94,178.42,178.59,22428.0,159.3011,159.5776,159.1138,159.2654,22428.0
2019-02-22 09:50:00,178.67,178.83,178.41,178.81,8458.0,159.3368,159.4795,159.1049,159.4616,8458.0
2019-02-22 10:00:00,178.77,179.52,178.72,179.52,45043.0,159.4259,160.0948,159.3814,160.0948,45043.0
2019-02-22 10:10:00,179.51,179.54,179.12,179.33,9094.0,160.0859,160.1126,159.7381,159.9254,9094.0
2019-02-22 10:20:00,179.36,179.57,179.28,179.46,8687.0,159.9521,160.1394,159.8808,160.0413,8687.0
2019-02-22 10:30:00,179.4,179.53,178.95,179.11,11771.0,159.9878,160.1037,159.5865,159.7292,11771.0
2019-02-22 10:40:00,179.1,179.71,179.1,179.7,11532.0,159.7202,160.2642,159.7202,160.2553,11532.0
2019-02-22 10:50:00,179.69,179.83,179.49,179.5,13569.0,160.2464,160.3712,160.068,160.077,13569.0
2019-02-22 11:00:00,179.55,179.6,179.32,179.55,6603.0,160.1215,160.1661,159.9164,160.1215,6603.0
2019-02-22 11:10:00,179.54,179.86,179.48,179.8,9320.0,160.1126,160.398,160.0591,160.3445,9320.0
2019-02-22 11:20:00,179.84,180.0,179.78,179.97,7001.0,160.3802,160.5229,160.3267,160.4961,7001.0
2019-02-22 11:30:00,179.98,180.02,179.78,180.02,13396.0,160.505,160.5407,160.3267,160.5407,13396.0
2019-02-22 11:40:00,179.96,179.96,179.24,179.63,20558.0,160.4872,160.4872,159.8451,160.1929,20558.0
2019-02-22 11:50:00,179.66,179.72,179.3,179.44,26947.0,160.2196,160.2732,159.8986,160.0234,26947.0
2019-02-22 12:00:00,179.43,179.53,179.39,179.39,11853.0,160.0145,160.1037,159.9789,159.9789,11853.0
2019-02-22 12:10:00,179.38,179.38,179.03,179.03,9770.0,159.9699,159.9699,159.6578,159.6578,9770.0
2019-02-22 12:20:00,179.03,179.03,178.74,178.9,11032.0,159.6578,159.6578,159.3992,159.5419,11032.0
2019-02-22 12:30:00,178.91,178.97,178.7,178.7,5117.0,159.5508,159.6043,159.3635,159.3635,5117.0
2019-02-22 12:40:00,178.72,178.83,178.64,178.83,6367.0,159.3814,159.4795,159.31,159.4795,6367.0
2019-02-22 12:50:00,178.85,178.89,178.58,178.89,3117.0,159.4973,159.533,159.2565,159.533,3117.0
2019-02-22 13:00:00,178.87,178.88,178.72,178.72,4586.0,159.5151,159.524,159.3814,159.3814,4586.0
2019-02-22 13:10:00,178.73,178.73,178.57,178.67,4190.0,159.3903,159.3903,159.2476,159.3368,4190.0
2019-02-22 13:20:00,178.67,178.76,178.63,178.76,2700.0,159.3368,159.417,159.3011,159.417,2700.0
2019-02-22 13:30:00,178.71,178.94,178.71,178.89,7717.0,159.3724,159.5776,159.3724,159.533,7717.0
2019-02-22 13:40:00,178.88,178.91,178.75,178.84,2915.0,159.524,159.5508,159.4081,159.4884,2915.0
2019-02-22 13:50:00,178.8,178.8,178.49,178.55,6570.0,159.4527,159.4527,159.1762,159.2298,6570.0
2019-02-22 14:00:00,178.51,178.55,178.21,178.47,20470.0,159.1941,159.2298,158.9265,159.1584,20470.0
2019-02-22 14:10:00,178.53,178.71,178.44,178.44,7717.0,159.2119,159.3724,159.1317,159.1317,7717.0
2019-02-22 14:20:00,178.46,178.48,178.32,178.33,6009.0,159.1495,159.1673,159.0246,159.0336,6009.0
2019-02-22 14:30:00,178.34,178.43,177.89,178.17,11653.0,159.0425,159.1227,158.6412,158.8909,11653.0
2019-02-22 14:40:00,178.1,178.15,177.86,178.05,8144.0,158.8284,158.873,158.6144,158.7839,8144.0
2019-02-22 14:50:00,178.05,178.28,178.05,178.22,4977.0,158.7839,158.989,158.7839,158.9355,4977.0
2019-02-22 15:00:00,178.19,178.4,178.13,178.31,8367.0,158.9087,159.096,158.8552,159.0157,8367.0
2019-02-22 15:10:00,178.34,178.47,178.32,178.47,6195.0,159.0425,159.1584,159.0246,159.1584,6195.0
2019-02-22 15:20:00,178.46,178.7,178.44,178.68,9163.0,159.1495,159.3635,159.1317,159.3457,9163.0
2019-02-22 15:30:00,178.66,178.66,178.33,178.35,11201.0,159.3278,159.3278,159.0336,159.0514,11201.0
2019-02-22 15:40:00,178.39,178.87,178.31,178.76,17013.0,159.0871,159.5151,159.0157,159.417,17013.0
2019-02-22 15:50:00,178.76,179.3,178.74,179.22,48716.0,159.417,159.8986,159.3992,159.8273,48716.0
2019-02-25 09:30:00,180.06,181.43,180.06,181.12,17015.0,160.5764,161.7981,160.5764,161.5217,17015.0
2019-02-25 09:40:00,181.08,181.09,180.65,180.89,6210.0,161.486,161.4949,161.1025,161.3165,6210.0
2019-02-25 09:50:00,180.95,181.37,180.74,181.31,11539.0,161.3701,161.7446,161.1828,161.6911,11539.0
2019-02-25 10:00:00,181.15,181.37,180.91,181.37,14290.0,161.5484,161.7446,161.3344,161.7446,14290.0
2019-02-25 10:10:00,181.46,181.51,181.05,181.26,5560.0,161.8249,161.8695,161.4592,161.6465,5560.0
2019-02-25 10:20:00,181.35,181.35,180.3,180.54,11000.0,161.7268,161.7268,160.7904,161.0044,11000.0
2019-02-25 10:30:00,180.51,180.8,180.48,180.8,16741.0,160.9777,161.2363,160.9509,161.2363,16741.0
2019-02-25 10:40:00,180.74,180.78,180.39,180.53,9777.0,161.1828,161.2185,160.8707,160.9955,9777.0
2019-02-25 10:50:00,180.53,181.02,180.35,180.87,32966.0,160.9955,161.4325,160.835,161.2987,32966.0
2019-02-25 11:00:00,180.87,181.0,180.71,180.82,12463.0,161.2987,161.4146,161.156,161.2541,12463.0
2019-02-25 11:10:00,180.78,180.87,180.57,180.61,6943.0,161.2185,161.2987,161.0312,161.0668,6943.0
2019-02-25 11:20:00,180.57,180.71,180.49,180.64,12324.0,161.0312,161.156,160.9598,161.0936,12324.0
2019-02-25 11:30:00,180.69,180.74,180.51,180.56,8333.0,161.1382,161.1828,160.9777,161.0223,8333.0
2019-02-25 11:40:00,180.61,181.03,180.56,180.92,6994.0,161.0668,161.4414,161.0223,161.3433,6994.0
2019-02-25 11:50:00,180.97,181.16,180.91,180.97,7245.0,161.3879,161.5573,161.3344,161.3879,7245.0
2019-02-25 12:00:00,180.91,180.91,180.28,180.28,5900.0,161.3344,161.3344,160.7726,160.7726,5900.0
2019-02-25 12:10:00,180.27,180.35,180.12,180.19,6140.0,160.7636,160.835,160.6299,160.6923,6140.0
2019-02-25 12:20:00,180.18,180.24,179.92,180.08,7500.0,160.6834,160.7369,160.4515,160.5942,7500.0
2019-02-25 12:30:00,180.01,180.08,179.96,179.98,7466.0,160.5318,160.5942,160.4872,160.505,7466.0
2019-02-25 12:40:00,179.99,180.03,179.88,179.95,7367.0,160.5139,160.5496,160.4158,160.4783,7367.0
2019-02-25 12:50:00,179.99,180.04,179.46,179.63,8186.0,160.5139,160.5585,160.0413,160.1929,8186.0
2019-02-25 13:00:00,179.68,179.86,179.65,179.84,8067.0,160.2375,160.398,160.2107,160.3802,8067.0
2019-02-25 13:10:00,179.84,179.96,179.78,179.86,8715.0,160.3802,160.4872,160.3267,160.398,8715.0
2019-02-25 13:20:00,179.77,179.93,179.76,179.91,4600.0,160.3177,160.4604,160.3088,160.4426,4600.0
2019-02-25 13:30:00,179.87,179.92,179.72,179.9,22972.0,160.4069,160.4515,160.2732,160.4337,22972.0
2019-02-25 13:40:00,179.92,180.12,179.92,179.95,5037.0,160.4515,160.6299,160.4515,160.4783,5037.0
2019-02-25 13:50:00,179.95,180.03,179.85,179.94,10211.0,160.4783,160.5496,160.3891,160.4693,10211.0
2019-02-25 14:00:00,180.0,180.14,179.96,180.03,7067.0,160.5229,160.6477,160.4872,160.5496,7067.0
2019-02-25 14:10:00,180.03,180.21,179.77,179.87,10259.0,160.5496,160.7101,160.3177,160.4069,10259.0
2019-02-25 14:20:00,179.87,180.19,179.87,179.99,15175.0,160.4069,160.6923,160.4069,160.5139,15175.0
2019-02-25 14:30:00,179.99,180.04,179.8,179.96,27449.0,160.5139,160.5585,160.3445,160.4872,27449.0
2019-02-25 14:40:00,179.95,180.04,179.95,180.0,7652.0,160.4783,160.5585,160.4783,160.5229,7652.0
2019-02-25 14:50:00,179.95,180.08,179.92,180.05,12202.0,160.4783,160.5942,160.4515,160.5674,12202.0
2019-02-25 15:00:00,180.09,180.09,179.71,179.85,14280.0,160.6031,160.6031,160.2642,160.3891,14280.0
2019-02-25 15:10:00,179.85,180.17,179.85,180.0,19368.0,160.3891,160.6745,160.3891,160.5229,19368.0
2019-02-25 15:20:00,180.01,180.08,179.74,179.75,14415.0,160.5318,160.5942,160.291,160.2999,14415.0
2019-02-25 15:30:00,179.78,179.98,179.72,179.87,11606.0,160.3267,160.505,160.2732,160.4069,11606.0
2019-02-25 15:40:00,179.9,180.0,179.87,179.98,15820.0,160.4337,160.5229,160.4069,160.505,15820.0
2019-02-25 15:50:00,179.98,180.28,179.87,180.08,59269.0,160.505,160.7726,160.4069,160.5942,59269.0
2019-02-26 09:30:00,179.16,180.73,179.16,180.67,15210.0,159.7737,161.1739,159.7737,161.1204,15210.0
2019-02-26 09:40:00,180.49,180.83,180.02,180.18,16078.0,160.9598,161.263,160.5407,160.6834,16078.0
2019-02-26 09:50:00,180.14,180.7,179.99,180.63,11352.0,160.6477,161.1471,160.5139,161.0847,11352.0
2019-02-26 10:00:00,180.55,180.81,180.37,180.52,10278.0,161.0133,161.2452,160.8528,160.9866,10278.0
2019-02-26 10:10:00,180.31,180.62,180.31,180.51,15626.0,160.7993,161.0758,160.7993,160.9777,15626.0
2019-02-26 10:20:00,180.56,180.56,180.04,180.17,35392.0,161.0223,161.0223,160.5585,160.6745,35392.0
2019-02-26 10:30:00,180.13,180.2,179.94,180.03,17328.0,160.6388,160.7012,160.4693,160.5496,17328.0
2019-02-26 10:40:00,180.03,180.46,179.99,180.42,16153.0,160.5496,160.9331,160.5139,160.8974,16153.0
2019-02-26 10:50:00,180.34,180.34,179.85,179.85,2912.0,160.8261,160.8261,160.3891,160.3891,2912.0
2019-02-26 11:00:00,179.85,179.98,179.81,179.89,4522.0,160.3891,160.505,160.3534,160.4248,4522.0
2019-02-26 11:10:00,179.91,180.26,179.91,180.14,6535.0,160.4426,160.7547,160.4426,160.6477,6535.0
2019-02-26 11:20:00,180.17,180.26,179.93,180.26,4770.0,160.6745,160.7547,160.4604,160.7547,4770.0
2019-02-26 11:30:00,180.26,180.39,180.03,180.18,5441.0,160.7547,160.8707,160.5496,160.6834,5441.0
2019-02-26 11:40:00,180.16,180.22,180.0,180.2,5639.0,160.6655,160.719,160.5229,160.7012,5639.0
2019-02-26 11:50:00,180.14,180.17,179.97,180.05,4245.0,160.6477,160.6745,160.4961,160.5674,4245.0
2019-02-26 12:00:00,180.02,180.06,179.93,179.94,9281.0,160.5407,160.5764,160.4604,160.4693,9281.0
2019-02-26 12:10:00,179.94,180.2,179.94,180.2,5338.0,160.4693,160.7012,160.4693,160.7012,5338.0
2019-02-26 12:20:00,180.27,180.36,180.19,180.28,4709.0,160.7636,160.8439,160.6923,160.7726,4709.0
2019-02-26 12:30:00,180.28,180.31,179.83,179.85,7569.0,160.7726,160.7993,160.3712,160.3891,7569.0
2019-02-26 12:40:00,179.88,179.97,179.79,179.89,8852.0,160.4158,160.4961,160.3356,160.4248,8852.0
2019-02-26 12:50:00,179.89,179.89,179.77,179.88,3497.0,160.4248,160.4248,160.3177,160.4158,3497.0
2019-02-26 13:00:00,179.88,179.92,179.66,179.71,10371.0,160.4158,160.4515,160.2196,160.2642,10371.0
2019-02-26 13:10:00,179.66,179.96,179.66,179.86,2861.0,160.2196,160.4872,160.2196,160.398,2861.0
2019-02-26 13:20:00,179.8,179.89,179.73,179.76,3900.0,160.3445,160.4248,160.2821,160.3088,3900.0
2019-02-26 13:30:00,179.69,179.7,179.6,179.6,4192.0,160.2464,160.2553,160.1661,160.1661,4192.0
2019-02-26 13:40:00,179.59,179.64,179.5,179.55,5683.0,160.1572,160.2018,160.077,160.1215,5683.0
2019-02-26 13:50:00,179.59,179.69,179.54,179.62,3461.0,160.1572,160.2464,160.1126,160.184,3461.0
2019-02-26 14:00:00,179.66,179.74,179.59,179.64,7051.0,160.2196,160.291,160.1572,160.2018,7051.0
2019-02-26 14:10:00,179.64,179.71,179.6,179.63,5035.0,160.2018,160.2642,160.1661,160.1929,5035.0
2019-02-26 14:20:00,179.63,179.65,179.49,179.53,3071.0,160.1929,160.2107,160.068,160.1037,3071.0
2019-02-26 14:30:00,179.57,179.76,179.52,179.74,5586.0,160.1394,160.3088,160.0948,160.291,5586.0
2019-02-26 14:40:00,179.76,179.81,179.66,179.69,3999.0,160.3088,160.3534,160.2196,160.2464,3999.0
2019-02-26 14:50:00,179.78,179.83,179.62,179.67,4051.0,160.3267,160.3712,160.184,160.2286,4051.0
2019-02-26 15:00:00,179.67,179.96,179.66,179.83,5789.0,160.2286,160.4872,160.2196,160.3712,5789.0
2019-02-26 15:10:00,179.75,179.91,179.7,179.89,6396.0,160.2999,160.4426,160.2553,160.4248,6396.0
2019-02-26 15:20:00,179.89,179.98,179.72,179.75,12261.0,160.4248,160.505,160.2732,160.2999,12261.0
2019-02-26 15:30:00,179.75,179.92,179.7,179.73,18173.0,160.2999,160.4515,160.2553,160.2821,18173.0
2019-02-26 15:40:00,179.75,180.06,179.68,179.68,17397.0,160.2999,160.5764,160.2375,160.2375,17397.0
2019-02-26 15:50:00,179.7,179.76,179.27,179.32,31177.0,160.2553,160.3088,159.8718,159.9164,31177.0
2019-02-27 09:30:00,178.66,179.09,178.29,179.09,7755.0,159.3278,159.7113,158.9979,159.7113,7755.0
2019-02-27 09:40:00,179.2,179.49,178.97,178.98,10092.0,159.8094,160.068,159.6043,159.6132,10092.0
2019-02-27 09:50:00,178.88,178.97,178.79,178.81,5918.0,159.524,159.6043,159.4438,159.4616,5918.0
2019-02-27 10:00:00,178.79,178.84,178.55,178.65,3651.0,159.4438,159.4884,159.2298,159.3189,3651.0
2019-02-27 10:10:00,178.7,178.7,177.88,178.45,7340.0,159.3635,159.3635,158.6323,159.1406,7340.0
2019-02-27 10:20:00,178.47,178.48,178.03,178.28,5194.0,159.1584,159.1673,158.766,158.989,5194.0
2019-02-27 10:30:00,178.28,178.3,178.06,178.1,6084.0,158.989,159.0068,158.7928,158.8284,6084.0
2019-02-27 10:40:00,177.99,178.23,177.98,178.11,5072.0,158.7303,158.9444,158.7214,158.8374,5072.0
2019-02-27 10:50:00,178.07,178.07,177.78,177.86,40194.0,158.8017,158.8017,158.5431,158.6144,40194.0
2019-02-27 11:00:00,177.98,178.21,177.94,178.12,7198.0,158.7214,158.9265,158.6858,158.8463,7198.0
2019-02-27 11:10:00,178.08,178.24,178.05,178.15,34917.0,158.8106,158.9533,158.7839,158.873,34917.0
2019-02-27 11:20:00,178.27,178.6,178.22,178.39,50826.0,158.98,159.2743,158.9355,159.0871,50826.0
2019-02-27 11:30:00,178.39,178.84,178.31,178.45,12897.0,159.0871,159.4884,159.0157,159.1406,12897.0
2019-02-27 11:40:00,178.66,178.89,178.62,178.89,2245.0,159.3278,159.533,159.2922,159.533,2245.0
2019-02-27 11:50:00,178.94,179.06,178.92,178.92,2200.0,159.5776,159.6846,159.5597,159.5597,2200.0
2019-02-27 12:00:00,178.8,178.82,178.71,178.71,1747.0,159.4527,159.4705,159.3724,159.3724,1747.0
2019-02-27 12:10:00,178.71,179.09,178.71,179.09,6503.0,159.3724,159.7113,159.3724,159.7113,6503.0
2019-02-27 12:20:00,178.96,179.11,178.93,179.11,2930.0,159.5954,159.7292,159.5686,159.7292,2930.0
2019-02-27 12:30:00,179.06,179.13,179.04,179.07,1430.0,159.6846,159.747,159.6667,159.6935,1430.0
2019-02-27 12:40:00,179.03,179.32,179.03,179.25,1461.0,159.6578,159.9164,159.6578,159.854,1461.0
2019-02-27 12:50:00,179.36,179.37,179.19,179.28,2660.0,159.9521,159.961,159.8005,159.8808,2660.0
2019-02-27 13:00:00,179.29,179.33,179.26,179.28,2000.0,159.8897,159.9254,159.8629,159.8808,2000.0
2019-02-27 13:10:00,179.32,179.59,179.26,179.59,2800.0,159.9164,160.1572,159.8629,160.1572,2800.0
2019-02-27 13:20:00,179.54,179.68,179.53,179.61,3716.0,160.1126,160.2375,160.1037,160.1751,3716.0
2019-02-27 13:30:00,179.58,179.77,179.57,179.61,11261.0,160.1483,160.3177,160.1394,160.1751,11261.0
2019-02-27 13:40:00,179.57,179.75,179.57,179.72,3891.0,160.1394,160.2999,160.1394,160.2732,3891.0
2019-02-27 13:50:00,179.75,179.85,179.67,179.72,3509.0,160.2999,160.3891,160.2286,160.2732,3509.0
2019-02-27 14:00:00,179.7,179.94,179.69,179.94,2500.0,160.2553,160.4693,160.2464,160.4693,2500.0
2019-02-27 14:10:00,179.95,180.1,179.95,180.06,2851.0,160.4783,160.612,160.4783,160.5764,2851.0
2019-02-27 14:20:00,180.1,180.19,180.0,180.19,4484.0,160.612,160.6923,160.5229,160.6923,4484.0
2019-02-27 14:30:00,180.21,180.55,180.16,180.48,7644.0,160.7101,161.0133,160.6655,160.9509,7644.0
2019-02-27 14:40:00,180.45,180.57,180.38,180.43,6119.0,160.9242,161.0312,160.8617,160.9063,6119.0
2019-02-27 14:50:00,180.4,180.53,180.39,180.52,5431.0,160.8796,160.9955,160.8707,160.9866,5431.0
2019-02-27 15:00:00,180.49,180.53,180.42,180.53,7220.0,160.9598,160.9955,160.8974,160.9955,7220.0
2019-02-27 15:10:00,180.56,180.69,180.48,180.5,9105.0,161.0223,161.1382,160.9509,160.9687,9105.0
2019-02-27 15:20:00,180.49,180.54,180.2,180.24,5374.0,160.9598,161.0044,160.7012,160.7369,5374.0
2019-02-27 15:30:00,180.18,180.42,180.12,180.42,7748.0,160.6834,160.8974,160.6299,160.8974,7748.0
2019-02-27 15:40:00,180.38,180.45,180.33,180.35,13776.0,160.8617,160.9242,160.8171,160.835,13776.0
2019-02-27 15:50:00,180.37,180.62,180.15,180.62,65309.0,160.8528,161.0758,160.6566,161.0758,65309.0
2019-02-28 09:30:00,179.81,179.99,177.75,177.97,25320.0,160.3534,160.5139,158.5163,158.7125,25320.0
2019-02-28 09:40:00,177.95,178.65,177.81,178.36,23266.0,158.6947,159.3189,158.5698,159.0603,23266.0
2019-02-28 09:50:00,178.3,178.68,178.29,178.53,11506.0,159.0068,159.3457,158.9979,159.2119,11506.0
2019-02-28 10:00:00,178.6,178.9,178.48,178.53,10343.0,159.2743,159.5419,159.1673,159.2119,10343.0
2019-02-28 10:10:00,178.53,178.99,178.53,178.94,3611.0,159.2119,159.6221,159.2119,159.5776,3611.0
2019-02-28 10:20:00,178.94,178.94,178.7,178.83,3764.0,159.5776,159.5776,159.3635,159.4795,3764.0
2019-02-28 10:30:00,178.88,179.09,178.85,179.06,5565.0,159.524,159.7113,159.4973,159.6846,5565.0
2019-02-28 10:40:00,179.03,179.22,178.93,178.96,7000.0,159.6578,159.8273,159.5686,159.5954,7000.0
2019-02-28 10:50:00,178.97,179.0,178.82,178.95,5753.0,159.6043,159.6311,159.4705,159.5865,5753.0
2019-02-28 11:00:00,178.95,179.09,178.74,178.8,9557.0,159.5865,159.7113,159.3992,159.4527,9557.0
2019-02-28 11:10:00,178.79,178.94,178.72,178.83,7640.0,159.4438,159.5776,159.3814,159.4795,7640.0
2019-02-28 11:20:00,178.89,178.9,178.73,178.74,6728.0,159.533,159.5419,159.3903,159.3992,6728.0
2019-02-28 11:30:00,178.75,179.3,178.7,179.3,9162.0,159.4081,159.8986,159.3635,159.8986,9162.0
2019-02-28 11:40:00,179.37,179.39,179.01,179.06,9858.0,159.961,159.9789,159.64,159.6846,9858.0
2019-02-28 11:50:00,179.07,179.31,178.89,178.91,16854.0,159.6935,159.9075,159.533,159.5508,16854.0
2019-02-28 12:00:00,178.92,179.0,178.83,178.96,9941.0,159.5597,159.6311,159.4795,159.5954,9941.0
2019-02-28 12:10:00,178.95,179.13,178.91,178.96,11241.0,159.5865,159.747,159.5508,159.5954,11241.0
2019-02-28 12:20:00,178.98,179.03,178.95,179.01,5386.0,159.6132,159.6578,159.5865,159.64,5386.0
2019-02-28 12:30:00,178.97,178.99,178.83,178.87,5305.0,159.6043,159.6221,159.4795,159.5151,5305.0
2019-02-28 12:40:00,178.89,179.21,178.82,179.11,7000.0,159.533,159.8183,159.4705,159.7292,7000.0
2019-02-28 12:50:00,179.06,179.06,178.98,179.06,1394.0,159.6846,159.6846,159.6132,159.6846,1394.0
2019-02-28 13:00:00,179.14,179.14,178.93,178.93,5200.0,159.7559,159.7559,159.5686,159.5686,5200.0
2019-02-28 13:10:00,178.89,178.89,178.72,178.77,5087.0,159.533,159.533,159.3814,159.4259,5087.0
2019-02-28 13:20:00,178.72,178.73,178.67,178.71,2600.0,159.3814,159.3903,159.3368,159.3724,2600.0
2019-02-28 13:30:00,178.69,178.71,178.59,178.66,6529.0,159.3546,159.3724,159.2654,159.3278,6529.0
2019-02-28 13:40:00,178.74,178.81,178.52,178.53,2891.0,159.3992,159.4616,159.203,159.2119,2891.0
2019-02-28 13:50:00,178.53,178.6,178.46,178.6,3712.0,159.2119,159.2743,159.1495,159.2743,3712.0
2019-02-28 14:00:00,178.55,178.74,178.47,178.59,7700.0,159.2298,159.3992,159.1584,159.2654,7700.0
2019-02-28 14:10:00,178.55,178.55,178.37,178.47,4532.0,159.2298,159.2298,159.0692,159.1584,4532.0
2019-02-28 14:20:00,178.52,178.63,178.44,178.53,5605.0,159.203,159.3011,159.1317,159.2119,5605.0
2019-02-28 14:30:00,178.56,178.58,178.24,178.32,3900.0,159.2387,159.2565,158.9533,159.0246,3900.0
2019-02-28 14:40:00,178.29,178.32,178.16,178.24,4499.0,158.9979,159.0246,158.882,158.9533,4499.0
2019-02-28 14:50:00,178.26,178.43,178.2,178.34,8613.0,158.9711,159.1227,158.9176,159.0425,8613.0
2019-02-28 15:00:00,178.29,178.39,178.29,178.35,5000.0,158.9979,159.0871,158.9979,159.0514,5000.0
2019-02-28 15:10:00,178.37,178.59,178.37,178.51,10133.0,159.0692,159.2654,159.0692,159.1941,10133.0
2019-02-28 15:20:00,178.49,178.49,178.35,178.38,6870.0,159.1762,159.1762,159.0514,159.0781,6870.0
2019-02-28 15:30:00,178.4,178.62,178.4,178.5,9967.0,159.096,159.2922,159.096,159.1852,9967.0
2019-02-28 15:40:00,178.51,178.59,178.29,178.51,20890.0,159.1941,159.2654,158.9979,159.1941,20890.0
2019-02-28 15:50:00,178.53,178.7,178.37,178.56,42196.0,159.2119,159.3635,159.0692,159.2387,42196.0
2019-03-01 09:30:00,179.98,180.5,179.22,180.32,21872.0,160.505,160.9687,159.8273,160.8082,21872.0
2019-03-01 09:40:00,180.31,180.58,180.03,180.04,9841.0,160.7993,161.0401,160.5496,160.5585,9841.0
2019-03-01 09:50:00,180.11,180.16,179.6,180.04,6316.0,160.6209,160.6655,160.1661,160.5585,6316.0
2019-03-01 10:00:00,179.86,179.89,179.6,179.85,9822.0,160.398,160.4248,160.1661,160.3891,9822.0
2019-03-01 10:10:00,179.76,179.82,178.7,178.7,11606.0,160.3088,160.3623,159.3635,159.3635,11606.0
2019-03-01 10:20:00,178.7,178.83,178.15,178.15,19300.0,159.3635,159.4795,158.873,158.873,19300.0
2019-03-01 10:30:00,178.2,178.41,178.11,178.29,8513.0,158.9176,159.1049,158.8374,158.9979,8513.0
2019-03-01 10:40:00,178.21,178.32,178.07,178.32,22484.0,158.9265,159.0246,158.8017,159.0246,22484.0
2019-03-01 10:50:00,178.39,178.5,178.25,178.32,8258.0,159.0871,159.1852,158.9622,159.0246,8258.0
2019-03-01 11:00:00,178.36,178.36,178.0,178.1,18431.0,159.0603,159.0603,158.7393,158.8284,18431.0
2019-03-01 11:10:00,178.1,178.4,177.96,178.26,24335.0,158.8284,159.096,158.7036,158.9711,24335.0
2019-03-01 11:20:00,178.26,178.34,177.98,178.3,10041.0,158.9711,159.0425,158.7214,159.0068,10041.0
2019-03-01 11:30:00,178.31,178.37,177.93,178.11,7900.0,159.0157,159.0692,158.6768,158.8374,7900.0
2019-03-01 11:40:00,178.08,178.11,177.25,177.25,15604.0,158.8106,158.8374,158.0704,158.0704,15604.0
2019-03-01 11:50:00,177.19,177.26,177.02,177.17,9463.0,158.0169,158.0793,157.8653,157.9991,9463.0
2019-03-01 12:00:00,177.1,177.22,177.09,177.16,14900.0,157.9367,158.0437,157.9277,157.9902,14900.0
2019-03-01 12:10:00,177.15,177.54,177.08,177.52,7462.0,157.9812,158.329,157.9188,158.3112,7462.0
2019-03-01 12:20:00,177.56,178.05,177.52,178.04,6800.0,158.3469,158.7839,158.3112,158.7749,6800.0
2019-03-01 12:30:00,178.0,178.14,177.67,178.14,8172.0,158.7393,158.8641,158.445,158.8641,8172.0
2019-03-01 12:40:00,178.11,178.12,177.89,178.09,28468.0,158.8374,158.8463,158.6412,158.8195,28468.0
2019-03-01 12:50:00,178.06,178.21,178.01,178.19,2991.0,158.7928,158.9265,158.7482,158.9087,2991.0
2019-03-01 13:00:00,178.15,178.25,178.15,178.22,3470.0,158.873,158.9622,158.873,158.9355,3470.0
2019-03-01 13:10:00,178.17,178.59,178.15,178.45,6647.0,158.8909,159.2654,158.873,159.1406,6647.0
2019-03-01 13:20:00,178.45,178.46,178.25,178.33,3029.0,159.1406,159.1495,158.9622,159.0336,3029.0
2019-03-01 13:30:00,178.36,178.74,178.36,178.55,6200.0,159.0603,159.3992,159.0603,159.2298,6200.0
2019-03-01 13:40:00,178.56,178.59,178.24,178.38,7900.0,159.2387,159.2654,158.9533,159.0781,7900.0
2019-03-01 13:50:00,178.34,178.49,178.31,178.49,7390.0,159.0425,159.1762,159.0157,159.1762,7390.0
2019-03-01 14:00:00,178.5,178.7,178.48,178.59,6433.0,159.1852,159.3635,159.1673,159.2654,6433.0
2019-03-01 14:10:00,178.63,178.68,178.49,178.67,4140.0,159.3011,159.3457,159.1762,159.3368,4140.0
2019-03-01 14:20:00,178.68,179.07,178.67,179.02,5296.0,159.3457,159.6935,159.3368,159.6489,5296.0
2019-03-01 14:30:00,179.07,179.23,179.05,179.12,7225.0,159.6935,159.8362,159.6756,159.7381,7225.0
2019-03-01 14:40:00,179.15,179.29,179.11,179.14,11198.0,159.7648,159.8897,159.7292,159.7559,11198.0
2019-03-01 14:50:00,179.16,179.39,179.12,179.26,9626.0,159.7737,159.9789,159.7381,159.8629,9626.0
2019-03-01 15:00:00,179.23,179.23,178.95,179.03,9313.0,159.8362,159.8362,159.5865,159.6578,9313.0
2019-03-01 15:10:00,178.99,179.04,178.87,179.04,13028.0,159.6221,159.6667,159.5151,159.6667,13028.0
2019-03-01 15:20:00,179.09,179.1,178.87,179.09,11723.0,159.7113,159.7202,159.5151,159.7113,11723.0
2019-03-01 15:30:00,179.1,179.25,179.03,179.18,11496.0,159.7202,159.854,159.6578,159.7916,11496.0
2019-03-01 15:40:00,179.18,179.21,178.81,178.9,25727.0,159.7916,159.8183,159.4616,159.5419,25727.0
2019-03-01 15:50:00,178.92,178.92,178.44,178.53,71873.0,159.5597,159.5597,159.1317,159.2119,71873.0
2019-03-04 09:30:00,179.8,180.0,179.21,179.72,17889.0,160.3445,160.5229,159.8183,160.2732,17889.0
2019-03-04 09:40:00,179.72,180.69,179.72,180.37,16506.0,160.2732,161.1382,160.2732,160.8528,16506.0
2019-03-04 09:50:00,180.26,180.54,180.07,180.12,8371.0,160.7547,161.0044,160.5853,160.6299,8371.0
2019-03-04 10:00:00,180.14,180.25,179.87,179.92,20971.0,160.6477,160.7458,160.4069,160.4515,20971.0
2019-03-04 10:10:00,179.87,179.99,179.65,179.99,4933.0,160.4069,160.5139,160.2107,160.5139,4933.0
2019-03-04 10:20:00,180.01,180.13,179.84,180.0,11858.0,160.5318,160.6388,160.3802,160.5229,11858.0
2019-03-04 10:30:00,179.95,180.01,179.47,179.47,9500.0,160.4783,160.5318,160.0502,160.0502,9500.0
2019-03-04 10:40:00,179.46,179.77,179.26,179.67,11214.0,160.0413,160.3177,159.8629,160.2286,11214.0
2019-03-04 10:50:00,179.63,179.65,179.29,179.36,8670.0,160.1929,160.2107,159.8897,159.9521,8670.0
2019-03-04 11:00:00,179.38,179.49,179.21,179.22,4369.0,159.9699,160.068,159.8183,159.8273,4369.0
2019-03-04 11:10:00,179.25,179.35,179.12,179.25,9060.0,159.854,159.9432,159.7381,159.854,9060.0
2019-03-04 11:20:00,179.32,179.37,178.49,178.6,11964.0,159.9164,159.961,159.1762,159.2743,11964.0
2019-03-04 11:30:00,178.5,178.58,178.02,178.27,9905.0,159.1852,159.2565,158.7571,158.98,9905.0
2019-03-04 11:40:00,178.33,178.41,177.81,177.87,9767.0,159.0336,159.1049,158.5698,158.6233,9767.0
2019-03-04 11:50:00,177.76,177.92,177.13,177.28,48136.0,158.5252,158.6679,157.9634,158.0972,48136.0
2019-03-04 12:00:00,177.39,177.91,177.34,177.73,21527.0,158.1953,158.659,158.1507,158.4985,21527.0
2019-03-04 12:10:00,177.88,177.88,176.91,176.91,11962.0,158.6323,158.6323,157.7672,157.7672,11962.0
2019-03-04 12:20:00,177.04,177.37,176.98,177.37,6016.0,157.8831,158.1774,157.8296,158.1774,6016.0
2019-03-04 12:30:00,177.55,177.87,177.52,177.73,4505.0,158.338,158.6233,158.3112,158.4985,4505.0
2019-03-04 12:40:00,177.55,177.6,177.16,177.24,5199.0,158.338,158.3825,157.9902,158.0615,5199.0
2019-03-04 12:50:00,177.45,177.76,177.45,177.75,3100.0,158.2488,158.5252,158.2488,158.5163,3100.0
2019-03-04 13:00:00,177.64,177.64,177.2,177.36,7929.0,158.4182,158.4182,158.0258,158.1685,7929.0
2019-03-04 13:10:00,177.39,177.64,177.29,177.58,2900.0,158.1953,158.4182,158.1061,158.3647,2900.0
2019-03-04 13:20:00,177.71,178.01,177.64,177.96,23950.0,158.4806,158.7482,158.4182,158.7036,23950.0
2019-03-04 13:30:00,177.95,177.95,177.46,177.46,25925.0,158.6947,158.6947,158.2577,158.2577,25925.0
2019-03-04 13:40:00,177.47,177.76,177.47,177.55,24602.0,158.2666,158.5252,158.2666,158.338,24602.0
2019-03-04 13:50:00,177.54,177.79,177.31,177.76,13017.0,158.329,158.552,158.1239,158.5252,13017.0
2019-03-04 14:00:00,177.78,177.89,177.63,177.82,3200.0,158.5431,158.6412,158.4093,158.5787,3200.0
2019-03-04 14:10:00,177.93,178.11,177.73,178.11,6947.0,158.6768,158.8374,158.4985,158.8374,6947.0
2019-03-04 14:20:00,178.11,178.47,177.94,178.41,8438.0,158.8374,159.1584,158.6858,159.1049,8438.0
2019-03-04 14:30:00,178.41,178.52,178.26,178.43,15839.0,159.1049,159.203,158.9711,159.1227,15839.0
2019-03-04 14:40:00,178.45,178.52,178.4,178.42,5053.0,159.1406,159.203,159.096,159.1138,5053.0
2019-03-04 14:50:00,178.41,178.68,178.3,178.3,10110.0,159.1049,159.3457,159.0068,159.0068,10110.0
2019-03-04 15:00:00,178.28,178.35,178.12,178.13,16667.0,158.989,159.0514,158.8463,158.8552,16667.0
2019-03-04 15:10:00,178.08,178.22,177.96,178.17,16762.0,158.8106,158.9355,158.7036,158.8909,16762.0
2019-03-04 15:20:00,178.12,178.54,178.05,178.36,33733.0,158.8463,159.2208,158.7839,159.0603,33733.0
2019-03-04 15:30:00,178.33,178.62,178.14,178.27,13064.0,159.0336,159.2922,158.8641,158.98,13064.0
2019-03-04 15:40:00,178.31,178.37,178.08,178.13,17286.0,159.0157,159.0692,158.8106,158.8552,17286.0
2019-03-04 15:50:00,178.1,178.26,177.69,177.85,79038.0,158.8284,158.9711,158.4628,158.6055,79038.0
2019-03-05 09:30:00,178.01,178.72,177.61,178.72,29033.0,158.7482,159.3814,158.3915,159.3814,29033.0
2019-03-05 09:40:00,178.72,179.11,177.94,178.37,13297.0,159.3814,159.7292,158.6858,159.0692,13297.0
2019-03-05 09:50:00,178.45,178.53,178.11,178.22,3300.0,159.1406,159.2119,158.8374,158.9355,3300.0
2019-03-05 10:00:00,178.27,178.8,178.24,178.67,20689.0,158.98,159.4527,158.9533,159.3368,20689.0
2019-03-05 10:10:00,178.59,178.59,177.49,177.59,20230.0,159.2654,159.2654,158.2845,158.3736,20230.0
2019-03-05 10:20:00,177.66,178.27,177.66,178.06,20013.0,158.4361,158.98,158.4361,158.7928,20013.0
2019-03-05 10:30:00,178.09,178.37,177.87,177.95,20272.0,158.8195,159.0692,158.6233,158.6947,20272.0
2019-03-05 10:40:00,177.98,178.13,177.66,177.91,20469.0,158.7214,158.8552,158.4361,158.659,20469.0
2019-03-05 10:50:00,177.93,178.24,177.92,178.03,8961.0,158.6768,158.9533,158.6679,158.766,8961.0
2019-03-05 11:00:00,178.03,178.39,178.03,178.39,2916.0,158.766,159.0871,158.766,159.0871,2916.0
2019-03-05 11:10:00,178.6,178.79,178.46,178.63,4451.0,159.2743,159.4438,159.1495,159.3011,4451.0
2019-03-05 11:20:00,178.55,179.02,178.54,178.68,13200.0,159.2298,159.6489,159.2208,159.3457,13200.0
2019-03-05 11:30:00,178.66,178.88,178.66,178.84,2058.0,159.3278,159.524,159.3278,159.4884,2058.0
2019-03-05 11:40:00,178.84,179.01,178.78,178.84,2402.0,159.4884,159.64,159.4349,159.4884,2402.0
2019-03-05 11:50:00,178.83,178.83,178.66,178.66,5625.0,159.4795,159.4795,159.3278,159.3278,5625.0
2019-03-05 12:00:00,178.66,178.86,178.56,178.8,5342.0,159.3278,159.5062,159.2387,159.4527,5342.0
2019-03-05 12:10:00,178.86,178.91,178.61,178.61,7137.0,159.5062,159.5508,159.2833,159.2833,7137.0
2019-03-05 12:20:00,178.64,178.83,178.63,178.75,5090.0,159.31,159.4795,159.3011,159.4081,5090.0
2019-03-05 12:30:00,178.87,178.88,178.64,178.65,2750.0,159.5151,159.524,159.31,159.3189,2750.0
2019-03-05 12:40:00,178.66,178.69,178.5,178.59,4353.0,159.3278,159.3546,159.1852,159.2654,4353.0
2019-03-05 12:50:00,178.55,178.86,178.55,178.86,1550.0,159.2298,159.5062,159.2298,159.5062,1550.0
2019-03-05 13:00:00,178.9,179.21,178.86,179.13,4329.0,159.5419,159.8183,159.5062,159.747,4329.0
2019-03-05 13:10:00,179.22,179.22,179.08,179.17,4801.0,159.8273,159.8273,159.7024,159.7827,4801.0
2019-03-05 13:20:00,179.07,179.07,178.51,178.51,4749.0,159.6935,159.6935,159.1941,159.1941,4749.0
2019-03-05 13:30:00,178.6,178.79,178.53,178.77,4405.0,159.2743,159.4438,159.2119,159.4259,4405.0
2019-03-05 13:40:00,178.7,178.71,178.44,178.59,3675.0,159.3635,159.3724,159.1317,159.2654,3675.0
2019-03-05 13:50:00,178.62,178.77,178.61,178.71,3402.0,159.2922,159.4259,159.2833,159.3724,3402.0
2019-03-05 14:00:00,178.77,178.85,178.68,178.68,4109.0,159.4259,159.4973,159.3457,159.3457,4109.0
2019-03-05 14:10:00,178.69,178.74,178.56,178.65,6372.0,159.3546,159.3992,159.2387,159.3189,6372.0
2019-03-05 14:20:00,178.68,178.7,178.57,178.61,2732.0,159.3457,159.3635,159.2476,159.2833,2732.0
2019-03-05 14:30:00,178.65,178.69,178.4,178.53,7216.0,159.3189,159.3546,159.096,159.2119,7216.0
2019-03-05 14:40:00,178.57,178.71,178.37,178.71,8910.0,159.2476,159.3724,159.0692,159.3724,8910.0
2019-03-05 14:50:00,178.71,178.96,178.65,178.89,15190.0,159.3724,159.5954,159.3189,159.533,15190.0
2019-03-05 15:00:00,178.84,178.84,178.72,178.82,8239.0,159.4884,159.4884,159.3814,159.4705,8239.0
2019-03-05 15:10:00,178.82,178.85,178.62,178.7,12300.0,159.4705,159.4973,159.2922,159.3635,12300.0
2019-03-05 15:20:00,178.72,178.72,178.55,178.55,8431.0,159.3814,159.3814,159.2298,159.2298,8431.0
2019-03-05 15:30:00,178.56,178.74,178.54,178.6,21117.0,159.2387,159.3992,159.2208,159.2743,21117.0
2019-03-05 15:40:00,178.57,178.82,178.57,178.67,16804.0,159.2476,159.4705,159.2476,159.3368,16804.0
2019-03-05 15:50:00,178.67,178.69,178.2,178.22,87284.0,159.3368,159.3546,158.9176,158.9355,87284.0
2019-03-06 09:30:00,178.15,178.36,177.64,177.99,15598.0,158.873,159.0603,158.4182,158.7303,15598.0
2019-03-06 09:40:00,177.98,178.17,177.92,178.05,5992.0,158.7214,158.8909,158.6679,158.7839,5992.0
2019-03-06 09:50:00,177.89,178.88,177.77,178.88,8429.0,158.6412,159.524,158.5342,159.524,8429.0
2019-03-06 10:00:00,178.87,179.19,178.7,179.19,9985.0,159.5151,159.8005,159.3635,159.8005,9985.0
2019-03-06 10:10:00,179.36,179.36,178.94,178.98,7034.0,159.9521,159.9521,159.5776,159.6132,7034.0
2019-03-06 10:20:00,178.95,179.16,178.76,178.76,7107.0,159.5865,159.7737,159.417,159.417,7107.0
2019-03-06 10:30:00,178.8,178.91,178.5,178.85,9555.0,159.4527,159.5508,159.1852,159.4973,9555.0
2019-03-06 10:40:00,178.94,179.06,178.79,179.04,8303.0,159.5776,159.6846,159.4438,159.6667,8303.0
2019-03-06 10:50:00,179.09,179.27,179.07,179.24,5045.0,159.7113,159.8718,159.6935,159.8451,5045.0
2019-03-06 11:00:00,179.2,179.45,179.08,179.38,5021.0,159.8094,160.0324,159.7024,159.9699,5021.0
2019-03-06 11:10:00,179.39,179.45,179.32,179.32,3770.0,159.9789,160.0324,159.9164,159.9164,3770.0
2019-03-06 11:20:00,179.27,179.28,179.03,179.14,6465.0,159.8718,159.8808,159.6578,159.7559,6465.0
2019-03-06 11:30:00,179.11,179.16,179.03,179.07,4556.0,159.7292,159.7737,159.6578,159.6935,4556.0
2019-03-06 11:40:00,179.01,179.09,178.9,178.96,5103.0,159.64,159.7113,159.5419,159.5954,5103.0
2019-03-06 11:50:00,178.93,178.93,178.73,178.89,9504.0,159.5686,159.5686,159.3903,159.533,9504.0
2019-03-06 12:00:00,178.81,179.14,178.81,179.14,6317.0,159.4616,159.7559,159.4616,159.7559,6317.0
2019-03-06 12:10:00,179.15,179.22,178.79,178.79,6443.0,159.7648,159.8273,159.4438,159.4438,6443.0
2019-03-06 12:20:00,178.66,179.05,178.6,178.61,7079.0,159.3278,159.6756,159.2743,159.2833,7079.0
2019-03-06 12:30:00,178.65,178.67,178.47,178.62,4262.0,159.3189,159.3368,159.1584,159.2922,4262.0
2019-03-06 12:40:00,178.57,178.66,178.03,178.13,10246.0,159.2476,159.3278,158.766,158.8552,10246.0
2019-03-06 12:50:00,178.18,178.37,178.07,178.15,2860.0,158.8998,159.0692,158.8017,158.873,2860.0
2019-03-06 13:00:00,178.18,178.18,178.03,178.06,3505.0,158.8998,158.8998,158.766,158.7928,3505.0
2019-03-06 13:10:00,178.11,178.38,178.11,178.32,2200.0,158.8374,159.0781,158.8374,159.0246,2200.0
2019-03-06 13:20:00,178.27,178.31,178.15,178.15,3392.0,158.98,159.0157,158.873,158.873,3392.0
2019-03-06 13:30:00,178.34,178.38,178.16,178.32,16704.0,159.0425,159.0781,158.882,159.0246,16704.0
2019-03-06 13:40:00,178.35,178.35,178.11,178.23,4701.0,159.0514,159.0514,158.8374,158.9444,4701.0
2019-03-06 13:50:00,178.22,178.65,178.22,178.64,13999.0,158.9355,159.3189,158.9355,159.31,13999.0
2019-03-06 14:00:00,178.68,178.7,178.42,178.53,4489.0,159.3457,159.3635,159.1138,159.2119,4489.0
2019-03-06 14:10:00,178.52,178.75,178.5,178.71,3399.0,159.203,159.4081,159.1852,159.3724,3399.0
2019-03-06 14:20:00,178.71,178.81,178.67,178.69,9666.0,159.3724,159.4616,159.3368,159.3546,9666.0
2019-03-06 14:30:00,178.73,178.82,178.39,178.53,7767.0,159.3903,159.4705,159.0871,159.2119,7767.0
2019-03-06 14:40:00,178.52,178.53,178.38,178.4,2924.0,159.203,159.2119,159.0781,159.096,2924.0
2019-03-06 14:50:00,178.41,178.51,178.34,178.43,5849.0,159.1049,159.1941,159.0425,159.1227,5849.0
2019-03-06 15:00:00,178.43,178.6,178.41,178.5,7891.0,159.1227,159.2743,159.1049,159.1852,7891.0
2019-03-06 15:10:00,178.47,178.55,178.17,178.26,12329.0,159.1584,159.2298,158.8909,158.9711,12329.0
2019-03-06 15:20:00,178.31,178.42,178.18,178.32,7970.0,159.0157,159.1138,158.8998,159.0246,7970.0
2019-03-06 15:30:00,178.32,178.5,178.26,178.4,8945.0,159.0246,159.1852,158.9711,159.096,8945.0
2019-03-06 15:40:00,178.44,178.51,178.29,178.35,12732.0,159.1317,159.1941,158.9979,159.0514,12732.0
2019-03-06 15:50:00,178.37,178.44,177.88,178.05,52117.0,159.0692,159.1317,158.6323,158.7839,52117.0
2019-03-07 09:30:00,177.86,177.86,176.66,176.79,10875.0,158.6144,158.6144,157.5443,157.6602,10875.0
2019-03-07 09:40:00,176.74,176.83,175.59,175.76,21289.0,157.6156,157.6959,156.59,156.7416,21289.0
2019-03-07 09:50:00,175.7,176.05,175.43,175.9,14586.0,156.6881,157.0003,156.4474,156.8665,14586.0
2019-03-07 10:00:00,175.79,175.97,175.43,175.51,17284.0,156.7684,156.9289,156.4474,156.5187,17284.0
2019-03-07 10:10:00,175.43,175.47,174.54,174.54,14782.0,156.4474,156.483,155.6537,155.6537,14782.0
2019-03-07 10:20:00,174.59,175.39,174.38,175.39,11826.0,155.6982,156.4117,155.511,156.4117,11826.0
2019-03-07 10:30:00,175.3,175.38,174.97,175.38,6143.0,156.3314,156.4028,156.0371,156.4028,6143.0
2019-03-07 10:40:00,175.42,175.81,175.16,175.81,14743.0,156.4384,156.7862,156.2066,156.7862,14743.0
2019-03-07 10:50:00,175.8,175.93,175.47,175.47,18273.0,156.7773,156.8933,156.483,156.483,18273.0
2019-03-07 11:00:00,175.51,175.51,175.0,175.07,10972.0,156.5187,156.5187,156.0639,156.1263,10972.0
2019-03-07 11:10:00,175.11,175.11,174.5,174.66,8681.0,156.162,156.162,155.618,155.7607,8681.0
2019-03-07 11:20:00,174.74,175.39,174.63,175.32,5752.0,155.832,156.4117,155.7339,156.3493,5752.0
2019-03-07 11:30:00,175.37,175.62,175.29,175.34,10266.0,156.3938,156.6168,156.3225,156.3671,10266.0
2019-03-07 11:40:00,175.26,175.48,175.23,175.23,23605.0,156.2958,156.4919,156.269,156.269,23605.0
2019-03-07 11:50:00,175.14,175.31,175.05,175.16,5834.0,156.1887,156.3403,156.1085,156.2066,5834.0
2019-03-07 12:00:00,175.2,175.2,174.88,175.13,3734.0,156.2422,156.2422,155.9569,156.1798,3734.0
2019-03-07 12:10:00,175.26,175.3,175.03,175.07,5247.0,156.2958,156.3314,156.0906,156.1263,5247.0
2019-03-07 12:20:00,175.13,175.53,175.13,175.4,6296.0,156.1798,156.5365,156.1798,156.4206,6296.0
2019-03-07 12:30:00,175.41,175.78,175.35,175.78,3108.0,156.4295,156.7595,156.376,156.7595,3108.0
2019-03-07 12:40:00,175.72,175.91,175.72,175.81,3424.0,156.706,156.8754,156.706,156.7862,3424.0
2019-03-07 12:50:00,175.87,176.36,175.84,176.36,3677.0,156.8397,157.2767,156.813,157.2767,3677.0
2019-03-07 13:00:00,176.24,176.33,176.16,176.16,3476.0,157.1697,157.25,157.0984,157.0984,3476.0
2019-03-07 13:10:00,176.22,176.23,176.1,176.23,2010.0,157.1519,157.1608,157.0449,157.1608,2010.0
2019-03-07 13:20:00,176.18,176.3,176.17,176.28,6300.0,157.1162,157.2232,157.1073,157.2054,6300.0
2019-03-07 13:30:00,176.24,176.24,175.69,175.88,14592.0,157.1697,157.1697,156.6792,156.8487,14592.0
2019-03-07 13:40:00,175.88,175.91,175.72,175.87,5066.0,156.8487,156.8754,156.706,156.8397,5066.0
2019-03-07 13:50:00,175.93,175.93,175.7,175.77,7041.0,156.8933,156.8933,156.6881,156.7506,7041.0
2019-03-07 14:00:00,175.78,175.94,175.6,175.66,5604.0,156.7595,156.9022,156.599,156.6525,5604.0
2019-03-07 14:10:00,175.59,175.59,175.36,175.58,11584.0,156.59,156.59,156.3849,156.5811,11584.0
2019-03-07 14:20:00,175.65,175.74,175.6,175.7,2600.0,156.6436,156.7238,156.599,156.6881,2600.0
2019-03-07 14:30:00,175.72,175.72,175.33,175.4,4149.0,156.706,156.706,156.3582,156.4206,4149.0
2019-03-07 14:40:00,175.42,175.49,175.34,175.44,6691.0,156.4384,156.5009,156.3671,156.4563,6691.0
2019-03-07 14:50:00,175.42,175.62,175.11,175.26,21110.0,156.4384,156.6168,156.162,156.2958,21110.0
2019-03-07 15:00:00,175.18,175.43,175.12,175.43,3791.0,156.2244,156.4474,156.1709,156.4474,3791.0
2019-03-07 15:10:00,175.4,175.79,175.35,175.79,45189.0,156.4206,156.7684,156.376,156.7684,45189.0
2019-03-07 15:20:00,175.74,175.87,175.33,175.33,11716.0,156.7238,156.8397,156.3582,156.3582,11716.0
2019-03-07 15:30:00,175.36,175.56,175.28,175.55,9464.0,156.3849,156.5633,156.3136,156.5544,9464.0
2019-03-07 15:40:00,175.63,175.85,175.44,175.65,21828.0,156.6257,156.8219,156.4563,156.6436,21828.0
2019-03-07 15:50:00,175.6,175.6,175.32,175.48,36878.0,156.599,156.599,156.3493,156.4919,36878.0
2019-03-08 09:30:00,174.09,174.45,173.48,174.2,25005.0,155.2524,155.5734,154.7084,155.3504,25005.0
2019-03-08 09:40:00,174.3,174.31,173.55,173.7,21089.0,155.4396,155.4485,154.7708,154.9046,21089.0
2019-03-08 09:50:00,173.79,174.24,173.67,174.09,9830.0,154.9848,155.3861,154.8778,155.2524,9830.0
2019-03-08 10:00:00,173.91,173.97,173.68,173.82,6521.0,155.0918,155.1453,154.8867,155.0116,6521.0
2019-03-08 10:10:00,173.93,173.94,173.65,173.65,3211.0,155.1097,155.1186,154.86,154.86,3211.0
2019-03-08 10:20:00,173.62,173.65,173.37,173.37,4961.0,154.8332,154.86,154.6103,154.6103,4961.0
2019-03-08 10:30:00,173.59,173.67,173.4,173.55,7202.0,154.8065,154.8778,154.637,154.7708,7202.0
2019-03-08 10:40:00,173.47,174.55,173.47,174.55,8496.0,154.6994,155.6626,154.6994,155.6626,8496.0
2019-03-08 10:50:00,174.51,174.51,173.99,173.99,10184.0,155.6269,155.6269,155.1632,155.1632,10184.0
2019-03-08 11:00:00,173.99,174.27,173.99,174.07,8467.0,155.1632,155.4129,155.1632,155.2345,8467.0
2019-03-08 11:10:00,174.03,174.23,173.88,174.11,7812.0,155.1988,155.3772,155.0651,155.2702,7812.0
2019-03-08 11:20:00,174.11,174.33,174.0,174.33,3741.0,155.2702,155.4664,155.1721,155.4664,3741.0
2019-03-08 11:30:00,174.22,174.4,173.41,173.42,9848.0,155.3683,155.5288,154.6459,154.6549,9848.0
2019-03-08 11:40:00,173.5,173.5,173.27,173.34,5508.0,154.7262,154.7262,154.5211,154.5835,5508.0
2019-03-08 11:50:00,173.35,173.35,172.94,173.1,12064.0,154.5924,154.5924,154.2268,154.3695,12064.0
2019-03-08 12:00:00,173.11,173.16,172.91,172.93,5199.0,154.3784,154.423,154.2,154.2179,5199.0
2019-03-08 12:10:00,172.96,173.04,172.84,172.88,9978.0,154.2446,154.316,154.1376,154.1733,9978.0
2019-03-08 12:20:00,172.86,173.26,172.86,173.18,3400.0,154.1554,154.5122,154.1554,154.4408,3400.0
2019-03-08 12:30:00,173.24,173.33,173.03,173.12,6175.0,154.4943,154.5746,154.3071,154.3873,6175.0
2019-03-08 12:40:00,173.11,173.27,173.04,173.27,5200.0,154.3784,154.5211,154.316,154.5211,5200.0
2019-03-08 12:50:00,173.22,173.29,172.91,173.0,5500.0,154.4765,154.5389,154.2,154.2803,5500.0
2019-03-08 13:00:00,172.9,173.12,172.9,173.08,3200.0,154.1911,154.3873,154.1911,154.3516,3200.0
2019-03-08 13:10:00,173.17,173.31,173.13,173.23,12162.0,154.4319,154.5568,154.3962,154.4854,12162.0
2019-03-08 13:20:00,173.21,173.21,172.86,172.98,3215.0,154.4676,154.4676,154.1554,154.2625,3215.0
2019-03-08 13:30:00,173.03,173.23,172.98,173.23,3599.0,154.3071,154.4854,154.2625,154.4854,3599.0
2019-03-08 13:40:00,173.24,173.4,173.19,173.4,3000.0,154.4943,154.637,154.4497,154.637,3000.0
2019-03-08 13:50:00,173.36,173.56,173.31,173.56,3563.0,154.6013,154.7797,154.5568,154.7797,3563.0
2019-03-08 14:00:00,173.55,173.55,173.34,173.54,3800.0,154.7708,154.7708,154.5835,154.7619,3800.0
2019-03-08 14:10:00,173.6,173.62,173.46,173.54,3510.0,154.8154,154.8332,154.6905,154.7619,3510.0
2019-03-08 14:20:00,173.55,173.68,173.35,173.68,6856.0,154.7708,154.8867,154.5924,154.8867,6856.0
2019-03-08 14:30:00,173.69,173.89,173.65,173.66,6095.0,154.8956,155.074,154.86,154.8689,6095.0
2019-03-08 14:40:00,173.67,173.84,173.64,173.78,6873.0,154.8778,155.0294,154.851,154.9759,6873.0
2019-03-08 14:50:00,173.82,173.97,173.63,173.9,12906.0,155.0116,155.1453,154.8421,155.0829,12906.0
2019-03-08 15:00:00,173.86,174.04,173.81,174.04,6146.0,155.0472,155.2078,155.0027,155.2078,6146.0
2019-03-08 15:10:00,174.05,174.05,173.51,173.56,11271.0,155.2167,155.2167,154.7351,154.7797,11271.0
2019-03-08 15:20:00,173.53,173.69,173.52,173.56,5624.0,154.7529,154.8956,154.744,154.7797,5624.0
2019-03-08 15:30:00,173.56,173.87,173.55,173.69,5300.0,154.7797,155.0562,154.7708,154.8956,5300.0
2019-03-08 15:40:00,173.76,174.29,173.76,174.02,14523.0,154.9581,155.4307,154.9581,155.1899,14523.0
2019-03-08 15:50:00,174.0,174.56,174.0,174.5,38422.0,155.1721,155.6715,155.1721,155.618,38422.0
2019-03-11 09:30:00,174.41,176.29,174.35,175.98,22620.0,155.5377,157.2143,155.4842,156.9378,22620.0
2019-03-11 09:40:00,176.08,176.83,176.08,176.11,27217.0,157.027,157.6959,157.027,157.0538,27217.0
2019-03-11 09:50:00,176.07,177.33,176.06,177.12,12675.0,157.0181,158.1418,157.0092,157.9545,12675.0
2019-03-11 10:00:00,176.86,177.02,176.62,176.7,9016.0,157.7226,157.8653,157.5086,157.5799,9016.0
2019-03-11 10:10:00,176.67,177.18,176.67,176.98,15724.0,157.5532,158.008,157.5532,157.8296,15724.0
2019-03-11 10:20:00,176.95,177.25,176.9,177.06,5346.0,157.8029,158.0704,157.7583,157.901,5346.0
2019-03-11 10:30:00,176.96,177.0,176.42,176.87,13088.0,157.8118,157.8475,157.3302,157.7315,13088.0
2019-03-11 10:40:00,176.89,177.36,176.89,177.31,7824.0,157.7494,158.1685,157.7494,158.1239,7824.0
2019-03-11 10:50:00,177.34,177.5,177.14,177.23,10579.0,158.1507,158.2934,157.9723,158.0526,10579.0
2019-03-11 11:00:00,177.14,177.64,177.12,177.62,8842.0,157.9723,158.4182,157.9545,158.4004,8842.0
2019-03-11 11:10:00,177.57,177.94,177.47,177.87,10817.0,158.3558,158.6858,158.2666,158.6233,10817.0
2019-03-11 11:20:00,177.79,178.15,177.73,178.01,17395.0,158.552,158.873,158.4985,158.7482,17395.0
2019-03-11 11:30:00,177.94,178.03,177.63,177.94,6282.0,158.6858,158.766,158.4093,158.6858,6282.0
2019-03-11 11:40:00,177.97,178.2,177.8,177.87,6725.0,158.7125,158.9176,158.5609,158.6233,6725.0
2019-03-11 11:50:00,177.86,178.34,177.85,178.24,7703.0,158.6144,159.0425,158.6055,158.9533,7703.0
2019-03-11 12:00:00,178.19,178.51,178.18,178.31,8323.0,158.9087,159.1941,158.8998,159.0157,8323.0
2019-03-11 12:10:00,178.35,178.35,177.99,178.33,6080.0,159.0514,159.0514,158.7303,159.0336,6080.0
2019-03-11 12:20:00,178.28,178.32,178.18,178.18,6497.0,158.989,159.0246,158.8998,158.8998,6497.0
2019-03-11 12:30:00,178.12,178.69,178.1,178.53,12709.0,158.8463,159.3546,158.8284,159.2119,12709.0
2019-03-11 12:40:00,178.46,178.47,178.13,178.21,6442.0,159.1495,159.1584,158.8552,158.9265,6442.0
2019-03-11 12:50:00,178.2,178.34,178.12,178.23,4607.0,158.9176,159.0425,158.8463,158.9444,4607.0
2019-03-11 13:00:00,178.18,178.39,178.15,178.39,4341.0,158.8998,159.0871,158.873,159.0871,4341.0
2019-03-11 13:10:00,178.35,178.67,178.25,178.53,5924.0,159.0514,159.3368,158.9622,159.2119,5924.0
2019-03-11 13:20:00,178.48,178.62,178.47,178.62,5691.0,159.1673,159.2922,159.1584,159.2922,5691.0
2019-03-11 13:30:00,178.55,178.67,178.48,178.62,9377.0,159.2298,159.3368,159.1673,159.2922,9377.0
2019-03-11 13:40:00,178.62,178.65,178.43,178.52,14442.0,159.2922,159.3189,159.1227,159.203,14442.0
2019-03-11 13:50:00,178.48,178.52,178.15,178.23,11046.0,159.1673,159.203,158.873,158.9444,11046.0
2019-03-11 14:00:00,178.15,178.18,177.98,178.0,6095.0,158.873,158.8998,158.7214,158.7393,6095.0
2019-03-11 14:10:00,177.96,178.07,177.84,178.03,6654.0,158.7036,158.8017,158.5966,158.766,6654.0
2019-03-11 14:20:00,178.04,178.4,178.04,178.35,5999.0,158.7749,159.096,158.7749,159.0514,5999.0
2019-03-11 14:30:00,178.31,178.58,178.15,178.47,9615.0,159.0157,159.2565,158.873,159.1584,9615.0
2019-03-11 14:40:00,178.42,178.42,178.24,178.25,3910.0,159.1138,159.1138,158.9533,158.9622,3910.0
2019-03-11 14:50:00,178.3,178.35,178.08,178.26,9640.0,159.0068,159.0514,158.8106,158.9711,9640.0
2019-03-11 15:00:00,178.2,178.33,178.1,178.33,6309.0,158.9176,159.0336,158.8284,159.0336,6309.0
2019-03-11 15:10:00,178.34,178.39,178.24,178.36,10948.0,159.0425,159.0871,158.9533,159.0603,10948.0
2019-03-11 15:20:00,178.37,178.55,178.27,178.36,15702.0,159.0692,159.2298,158.98,159.0603,15702.0
2019-03-11 15:30:00,178.4,178.64,178.33,178.34,10150.0,159.096,159.31,159.0336,159.0425,10150.0
2019-03-11 15:40:00,178.31,178.57,178.29,178.49,16711.0,159.0157,159.2476,158.9979,159.1762,16711.0
2019-03-11 15:50:00,178.51,178.53,178.31,178.38,28954.0,159.1941,159.2119,159.0157,159.0781,28954.0
2019-03-12 09:30:00,178.96,179.56,178.5,178.62,10701.0,159.5954,160.1305,159.1852,159.2922,10701.0
2019-03-12 09:40:00,178.67,178.94,178.3,178.91,29410.0,159.3368,159.5776,159.0068,159.5508,29410.0
2019-03-12 09:50:00,178.85,179.32,178.8,178.95,18808.0,159.4973,159.9164,159.4527,159.5865,18808.0
2019-03-12 10:00:00,179.01,179.38,178.95,179.28,12295.0,159.64,159.9699,159.5865,159.8808,12295.0
2019-03-12 10:10:00,179.23,179.68,179.23,179.6,8847.0,159.8362,160.2375,159.8362,160.1661,8847.0
2019-03-12 10:20:00,179.64,180.01,179.61,179.99,21817.0,160.2018,160.5318,160.1751,160.5139,21817.0
2019-03-12 10:30:00,180.04,180.25,179.92,179.97,12376.0,160.5585,160.7458,160.4515,160.4961,12376.0
2019-03-12 10:40:00,179.88,179.98,179.7,179.88,12371.0,160.4158,160.505,160.2553,160.4158,12371.0
2019-03-12 10:50:00,179.98,180.07,179.88,180.03,13940.0,160.505,160.5853,160.4158,160.5496,13940.0
2019-03-12 11:00:00,180.0,180.06,179.56,179.68,8188.0,160.5229,160.5764,160.1305,160.2375,8188.0
2019-03-12 11:10:00,179.64,179.71,179.05,179.12,13186.0,160.2018,160.2642,159.6756,159.7381,13186.0
2019-03-12 11:20:00,179.1,179.27,179.0,179.23,7263.0,159.7202,159.8718,159.6311,159.8362,7263.0
2019-03-12 11:30:00,179.19,179.19,178.89,179.14,7751.0,159.8005,159.8005,159.533,159.7559,7751.0
2019-03-12 11:40:00,179.2,179.28,178.95,179.11,7619.0,159.8094,159.8808,159.5865,159.7292,7619.0
2019-03-12 11:50:00,179.29,179.64,179.29,179.43,10830.0,159.8897,160.2018,159.8897,160.0145,10830.0
2019-03-12 12:00:00,179.44,179.47,179.04,179.04,6996.0,160.0234,160.0502,159.6667,159.6667,6996.0
2019-03-12 12:10:00,179.0,179.14,179.0,179.09,5317.0,159.6311,159.7559,159.6311,159.7113,5317.0
2019-03-12 12:20:00,179.05,179.09,178.7,178.96,8151.0,159.6756,159.7113,159.3635,159.5954,8151.0
2019-03-12 12:30:00,178.95,178.95,178.71,178.85,9441.0,159.5865,159.5865,159.3724,159.4973,9441.0
2019-03-12 12:40:00,178.85,179.0,178.7,178.89,3968.0,159.4973,159.6311,159.3635,159.533,3968.0
2019-03-12 12:50:00,178.81,178.81,178.58,178.69,6632.0,159.4616,159.4616,159.2565,159.3546,6632.0
2019-03-12 13:00:00,178.67,178.81,178.6,178.75,5468.0,159.3368,159.4616,159.2743,159.4081,5468.0
2019-03-12 13:10:00,178.68,178.8,178.66,178.7,6368.0,159.3457,159.4527,159.3278,159.3635,6368.0
2019-03-12 13:20:00,178.73,178.95,178.73,178.88,4878.0,159.3903,159.5865,159.3903,159.524,4878.0
2019-03-12 13:30:00,178.9,178.95,178.74,178.88,5438.0,159.5419,159.5865,159.3992,159.524,5438.0
2019-03-12 13:40:00,178.94,179.37,178.94,179.37,10449.0,159.5776,159.961,159.5776,159.961,10449.0
2019-03-12 13:50:00,179.43,179.66,179.39,179.49,15393.0,160.0145,160.2196,159.9789,160.068,15393.0
2019-03-12 14:00:00,179.46,179.5,179.28,179.34,5401.0,160.0413,160.077,159.8808,159.9343,5401.0
2019-03-12 14:10:00,179.36,179.46,179.27,179.36,5972.0,159.9521,160.0413,159.8718,159.9521,5972.0
2019-03-12 14:20:00,179.4,179.48,179.09,179.12,8099.0,159.9878,160.0591,159.7113,159.7381,8099.0
2019-03-12 14:30:00,179.16,179.33,179.12,179.18,8112.0,159.7737,159.9254,159.7381,159.7916,8112.0
2019-03-12 14:40:00,179.18,179.3,179.06,179.18,6881.0,159.7916,159.8986,159.6846,159.7916,6881.0
2019-03-12 14:50:00,179.18,179.25,179.06,179.21,8408.0,159.7916,159.854,159.6846,159.8183,8408.0
2019-03-12 15:00:00,179.2,179.2,178.97,179.12,6801.0,159.8094,159.8094,159.6043,159.7381,6801.0
2019-03-12 15:10:00,179.11,179.13,178.75,178.76,8778.0,159.7292,159.747,159.4081,159.417,8778.0
2019-03-12 15:20:00,178.7,179.15,178.64,179.0,8665.0,159.3635,159.7648,159.31,159.6311,8665.0
2019-03-12 15:30:00,179.01,179.02,178.72,178.83,8776.0,159.64,159.6489,159.3814,159.4795,8776.0
2019-03-12 15:40:00,178.83,179.03,178.75,178.79,14634.0,159.4795,159.6578,159.4081,159.4438,14634.0
2019-03-12 15:50:00,178.76,178.79,178.45,178.7,40887.0,159.417,159.4438,159.1406,159.3635,40887.0
2019-03-13 09:30:00,179.58,179.87,178.66,179.21,14705.0,160.1483,160.4069,159.3278,159.8183,14705.0
2019-03-13 09:40:00,179.16,179.51,178.97,179.2,15880.0,159.7737,160.0859,159.6043,159.8094,15880.0
2019-03-13 09:50:00,179.25,180.1,179.17,180.01,16070.0,159.854,160.612,159.7827,160.5318,16070.0
2019-03-13 10:00:00,180.01,180.01,179.58,179.89,5411.0,160.5318,160.5318,160.1483,160.4248,5411.0
2019-03-13 10:10:00,180.01,180.16,179.97,180.0,3522.0,160.5318,160.6655,160.4961,160.5229,3522.0
2019-03-13 10:20:00,180.13,180.28,180.08,180.25,8447.0,160.6388,160.7726,160.5942,160.7458,8447.0
2019-03-13 10:30:00,180.28,180.54,180.2,180.21,6905.0,160.7726,161.0044,160.7012,160.7101,6905.0
2019-03-13 10:40:00,180.21,180.36,180.12,180.18,16483.0,160.7101,160.8439,160.6299,160.6834,16483.0
2019-03-13 10:50:00,180.25,180.7,180.25,180.58,4141.0,160.7458,161.1471,160.7458,161.0401,4141.0
2019-03-13 11:00:00,180.58,180.97,180.58,180.92,11836.0,161.0401,161.3879,161.0401,161.3433,11836.0
2019-03-13 11:10:00,180.89,181.23,180.85,181.17,16545.0,161.3165,161.6198,161.2809,161.5663,16545.0
2019-03-13 11:20:00,181.14,181.28,181.12,181.22,7576.0,161.5395,161.6643,161.5217,161.6108,7576.0
2019-03-13 11:30:00,181.3,181.65,181.3,181.49,20457.0,161.6822,161.9943,161.6822,161.8516,20457.0
2019-03-13 11:40:00,181.53,181.54,181.15,181.15,6550.0,161.8873,161.8962,161.5484,161.5484,6550.0
2019-03-13 11:50:00,181.18,181.6,181.09,181.37,8120.0,161.5752,161.9497,161.4949,161.7446,8120.0
2019-03-13 12:00:00,181.36,181.54,181.29,181.31,9251.0,161.7357,161.8962,161.6733,161.6911,9251.0
2019-03-13 12:10:00,181.28,181.35,181.17,181.17,8206.0,161.6643,161.7268,161.5663,161.5663,8206.0
2019-03-13 12:20:00,181.16,181.31,181.02,181.18,10870.0,161.5573,161.6911,161.4325,161.5752,10870.0
2019-03-13 12:30:00,181.21,181.21,181.11,181.12,3672.0,161.6019,161.6019,161.5127,161.5217,3672.0
2019-03-13 12:40:00,181.11,181.31,181.07,181.22,5545.0,161.5127,161.6911,161.4771,161.6108,5545.0
2019-03-13 12:50:00,181.26,181.31,181.08,181.23,10524.0,161.6465,161.6911,161.486,161.6198,10524.0
2019-03-13 13:00:00,181.24,181.39,181.18,181.38,4493.0,161.6287,161.7624,161.5752,161.7535,4493.0
2019-03-13 13:10:00,181.36,181.57,181.33,181.52,4165.0,161.7357,161.923,161.7089,161.8784,4165.0
2019-03-13 13:20:00,181.55,181.61,181.54,181.6,4260.0,161.9051,161.9586,161.8962,161.9497,4260.0
2019-03-13 13:30:00,181.57,181.73,181.55,181.73,9238.0,161.923,162.0657,161.9051,162.0657,9238.0
2019-03-13 13:40:00,181.66,181.67,181.53,181.65,9365.0,162.0032,162.0121,161.8873,161.9943,9365.0
2019-03-13 13:50:00,181.63,181.72,181.57,181.72,3383.0,161.9765,162.0567,161.923,162.0567,3383.0
2019-03-13 14:00:00,181.78,182.02,181.67,181.99,9111.0,162.1102,162.3243,162.0121,162.2975,9111.0
2019-03-13 14:10:00,181.99,181.99,181.72,181.73,9494.0,162.2975,162.2975,162.0567,162.0657,9494.0
2019-03-13 14:20:00,181.7,182.01,181.7,181.89,15260.0,162.0389,162.3154,162.0389,162.2083,15260.0
2019-03-13 14:30:00,181.88,181.88,181.46,181.73,8436.0,162.1994,162.1994,161.8249,162.0657,8436.0
2019-03-13 14:40:00,181.66,181.66,181.1,181.1,5712.0,162.0032,162.0032,161.5038,161.5038,5712.0
2019-03-13 14:50:00,181.04,181.27,180.91,181.24,14503.0,161.4503,161.6554,161.3344,161.6287,14503.0
2019-03-13 15:00:00,181.19,181.24,180.95,181.15,10125.0,161.5841,161.6287,161.3701,161.5484,10125.0
2019-03-13 15:10:00,181.15,181.22,180.98,181.01,22433.0,161.5484,161.6108,161.3968,161.4236,22433.0
2019-03-13 15:20:00,180.97,181.2,180.63,181.07,38726.0,161.3879,161.593,161.0847,161.4771,38726.0
2019-03-13 15:30:00,181.02,181.47,181.02,181.43,12918.0,161.4325,161.8338,161.4325,161.7981,12918.0
2019-03-13 15:40:00,181.43,181.43,181.03,181.04,19784.0,161.7981,161.7981,161.4414,161.4503,19784.0
2019-03-13 15:50:00,181.05,181.45,181.02,181.39,58012.0,161.4592,161.816,161.4325,161.7624,58012.0
2019-03-14 09:30:00,181.01,181.03,180.64,180.83,20111.0,161.4236,161.4414,161.0936,161.263,20111.0
2019-03-14 09:40:00,180.78,180.78,180.01,180.07,11003.0,161.2185,161.2185,160.5318,160.5853,11003.0
2019-03-14 09:50:00,180.1,180.5,180.08,180.22,7006.0,160.612,160.9687,160.5942,160.719,7006.0
2019-03-14 10:00:00,180.11,180.26,179.31,179.58,10183.0,160.6209,160.7547,159.9075,160.1483,10183.0
2019-03-14 10:10:00,179.59,179.98,179.59,179.98,4312.0,160.1572,160.505,160.1572,160.505,4312.0
2019-03-14 10:20:00,180.0,180.07,179.85,179.89,12474.0,160.5229,160.5853,160.3891,160.4248,12474.0
2019-03-14 10:30:00,179.92,180.11,179.77,180.1,7057.0,160.4515,160.6209,160.3177,160.612,7057.0
2019-03-14 10:40:00,180.07,180.14,179.74,179.79,9046.0,160.5853,160.6477,160.291,160.3356,9046.0
2019-03-14 10:50:00,179.84,179.89,179.52,179.68,5013.0,160.3802,160.4248,160.0948,160.2375,5013.0
2019-03-14 11:00:00,179.76,179.96,179.51,179.8,8103.0,160.3088,160.4872,160.0859,160.3445,8103.0
2019-03-14 11:10:00,179.83,180.16,179.82,180.15,8478.0,160.3712,160.6655,160.3623,160.6566,8478.0
2019-03-14 11:20:00,180.2,180.35,180.2,180.27,6866.0,160.7012,160.835,160.7012,160.7636,6866.0
2019-03-14 11:30:00,180.26,180.37,180.15,180.21,6067.0,160.7547,160.8528,160.6566,160.7101,6067.0
2019-03-14 11:40:00,180.13,180.57,180.08,180.48,6393.0,160.6388,161.0312,160.5942,160.9509,6393.0
2019-03-14 11:50:00,180.47,180.57,180.2,180.21,4983.0,160.942,161.0312,160.7012,160.7101,4983.0
2019-03-14 12:00:00,180.12,180.36,180.07,180.2,5583.0,160.6299,160.8439,160.5853,160.7012,5583.0
2019-03-14 12:10:00,180.19,180.51,180.16,180.43,8825.0,160.6923,160.9777,160.6655,160.9063,8825.0
2019-03-14 12:20:00,180.42,180.42,180.31,180.36,7750.0,160.8974,160.8974,160.7993,160.8439,7750.0
2019-03-14 12:30:00,180.35,180.46,180.3,180.46,4840.0,160.835,160.9331,160.7904,160.9331,4840.0
2019-03-14 12:40:00,180.4,180.79,180.37,180.46,23662.0,160.8796,161.2274,160.8528,160.9331,23662.0
2019-03-14 12:50:00,180.47,180.47,180.24,180.3,8084.0,160.942,160.942,160.7369,160.7904,8084.0
2019-03-14 13:00:00,180.25,180.4,180.11,180.19,6040.0,160.7458,160.8796,160.6209,160.6923,6040.0
2019-03-14 13:10:00,180.23,180.26,180.1,180.1,2811.0,160.728,160.7547,160.612,160.612,2811.0
2019-03-14 13:20:00,180.06,180.2,180.03,180.2,5062.0,160.5764,160.7012,160.5496,160.7012,5062.0
2019-03-14 13:30:00,180.29,180.31,180.01,180.07,14582.0,160.7815,160.7993,160.5318,160.5853,14582.0
2019-03-14 13:40:00,180.05,180.07,179.89,180.07,14653.0,160.5674,160.5853,160.4248,160.5853,14653.0
2019-03-14 13:50:00,180.08,180.14,179.89,180.05,4857.0,160.5942,160.6477,160.4248,160.5674,4857.0
2019-03-14 14:00:00,180.06,180.19,180.03,180.12,5205.0,160.5764,160.6923,160.5496,160.6299,5205.0
2019-03-14 14:10:00,180.07,180.16,180.03,180.12,6709.0,160.5853,160.6655,160.5496,160.6299,6709.0
2019-03-14 14:20:00,180.17,180.24,180.17,180.17,3500.0,160.6745,160.7369,160.6745,160.6745,3500.0
2019-03-14 14:30:00,180.2,180.2,179.86,179.95,6658.0,160.7012,160.7012,160.398,160.4783,6658.0
2019-03-14 14:40:00,179.91,180.04,179.91,179.98,3738.0,160.4426,160.5585,160.4426,160.505,3738.0
2019-03-14 14:50:00,180.0,180.23,179.96,180.2,5713.0,160.5229,160.728,160.4872,160.7012,5713.0
2019-03-14 15:00:00,180.27,180.32,180.14,180.3,4257.0,160.7636,160.8082,160.6477,160.7904,4257.0
2019-03-14 15:10:00,180.34,180.36,180.23,180.26,7295.0,160.8261,160.8439,160.728,160.7547,7295.0
2019-03-14 15:20:00,180.25,180.39,180.24,180.37,7647.0,160.7458,160.8707,160.7369,160.8528,7647.0
2019-03-14 15:30:00,180.36,180.57,180.33,180.53,10395.0,160.8439,161.0312,160.8171,160.9955,10395.0
2019-03-14 15:40:00,180.54,180.74,180.42,180.56,17924.0,161.0044,161.1828,160.8974,161.0223,17924.0
2019-03-14 15:50:00,180.57,180.78,180.41,180.67,53652.0,161.0312,161.2185,160.8885,161.1204,53652.0
2019-03-15 09:30:00,180.74,181.42,180.56,180.78,139747.0,161.1828,161.7892,161.0223,161.2185,139747.0
2019-03-15 09:40:00,180.66,181.24,180.61,181.24,4750.0,161.1114,161.6287,161.0668,161.6287,4750.0
2019-03-15 09:50:00,181.24,181.38,180.83,180.83,15275.0,161.6287,161.7535,161.263,161.263,15275.0
2019-03-15 10:00:00,180.86,180.92,180.2,180.27,6990.0,161.2898,161.3433,160.7012,160.7636,6990.0
2019-03-15 10:10:00,180.27,180.44,179.97,180.09,12071.0,160.7636,160.9152,160.4961,160.6031,12071.0
2019-03-15 10:20:00,180.09,180.2,179.97,179.97,6018.0,160.6031,160.7012,160.4961,160.4961,6018.0
2019-03-15 10:30:00,180.08,180.08,179.65,179.65,8416.0,160.5942,160.5942,160.2107,160.2107,8416.0
2019-03-15 10:40:00,179.64,179.77,179.51,179.56,7706.0,160.2018,160.3177,160.0859,160.1305,7706.0
2019-03-15 10:50:00,179.53,179.68,179.37,179.67,10833.0,160.1037,160.2375,159.961,160.2286,10833.0
2019-03-15 11:00:00,179.61,179.99,179.55,179.89,8959.0,160.1751,160.5139,160.1215,160.4248,8959.0
2019-03-15 11:10:00,179.88,180.2,179.59,180.1,9600.0,160.4158,160.7012,160.1572,160.612,9600.0
2019-03-15 11:20:00,180.14,180.14,179.73,179.73,5731.0,160.6477,160.6477,160.2821,160.2821,5731.0
2019-03-15 11:30:00,179.76,179.79,179.52,179.61,9661.0,160.3088,160.3356,160.0948,160.1751,9661.0
2019-03-15 11:40:00,179.58,180.12,179.43,180.12,13691.0,160.1483,160.6299,160.0145,160.6299,13691.0
2019-03-15 11:50:00,180.14,180.28,179.99,180.06,7715.0,160.6477,160.7726,160.5139,160.5764,7715.0
2019-03-15 12:00:00,180.02,180.11,179.89,180.11,6294.0,160.5407,160.6209,160.4248,160.6209,6294.0
2019-03-15 12:10:00,180.19,180.22,180.0,180.19,8269.0,160.6923,160.719,160.5229,160.6923,8269.0
2019-03-15 12:20:00,180.16,180.24,180.09,180.19,15590.0,160.6655,160.7369,160.6031,160.6923,15590.0
2019-03-15 12:30:00,180.22,180.42,180.22,180.31,7214.0,160.719,160.8974,160.719,160.7993,7214.0
2019-03-15 12:40:00,180.33,180.53,180.3,180.52,7820.0,160.8171,160.9955,160.7904,160.9866,7820.0
2019-03-15 12:50:00,180.54,180.69,180.44,180.57,8208.0,161.0044,161.1382,160.9152,161.0312,8208.0
2019-03-15 13:00:00,180.61,180.65,180.5,180.54,3969.0,161.0668,161.1025,160.9687,161.0044,3969.0
2019-03-15 13:10:00,180.57,180.57,180.25,180.25,3200.0,161.0312,161.0312,160.7458,160.7458,3200.0
2019-03-15 13:20:00,180.13,180.32,180.13,180.25,6902.0,160.6388,160.8082,160.6388,160.7458,6902.0
2019-03-15 13:30:00,180.29,180.32,180.17,180.2,5107.0,160.7815,160.8082,160.6745,160.7012,5107.0
2019-03-15 13:40:00,180.16,180.48,179.98,180.47,15037.0,160.6655,160.9509,160.505,160.942,15037.0
2019-03-15 13:50:00,180.5,180.54,179.96,180.07,7000.0,160.9687,161.0044,160.4872,160.5853,7000.0
2019-03-15 14:00:00,180.0,180.01,179.88,179.94,4911.0,160.5229,160.5318,160.4158,160.4693,4911.0
2019-03-15 14:10:00,180.0,180.0,179.74,179.8,10983.0,160.5229,160.5229,160.291,160.3445,10983.0
2019-03-15 14:20:00,179.79,179.79,179.44,179.45,7942.0,160.3356,160.3356,160.0234,160.0324,7942.0
2019-03-15 14:30:00,179.4,179.94,179.4,179.76,12115.0,159.9878,160.4693,159.9878,160.3088,12115.0
2019-03-15 14:40:00,179.82,179.82,179.57,179.57,10435.0,160.3623,160.3623,160.1394,160.1394,10435.0
2019-03-15 14:50:00,179.51,179.61,179.44,179.53,7715.0,160.0859,160.1751,160.0234,160.1037,7715.0
2019-03-15 15:00:00,179.51,179.51,179.35,179.35,10026.0,160.0859,160.0859,159.9432,159.9432,10026.0
2019-03-15 15:10:00,179.34,179.34,178.94,179.06,12672.0,159.9343,159.9343,159.5776,159.6846,12672.0
2019-03-15 15:20:00,179.06,179.36,179.05,179.23,12338.0,159.6846,159.9521,159.6756,159.8362,12338.0
2019-03-15 15:30:00,179.24,179.28,178.88,178.95,15116.0,159.8451,159.8808,159.524,159.5865,15116.0
2019-03-15 15:40:00,178.94,179.1,178.72,178.82,31989.0,159.5776,159.7202,159.3814,159.4705,31989.0
2019-03-15 15:50:00,178.81,179.38,178.51,179.3,111844.0,159.4616,159.9699,159.1941,159.8986,111844.0
2019-03-18 09:30:00,179.73,180.65,179.73,180.33,19071.0,160.2821,161.1025,160.2821,160.8171,19071.0
2019-03-18 09:40:00,180.55,180.81,180.18,180.55,17915.0,161.0133,161.2452,160.6834,161.0133,17915.0
2019-03-18 09:50:00,180.67,180.81,180.45,180.64,11278.0,161.1204,161.2452,160.9242,161.0936,11278.0
2019-03-18 10:00:00,180.73,180.93,180.43,180.43,3787.0,161.1739,161.3522,160.9063,160.9063,3787.0
2019-03-18 10:10:00,180.57,180.57,180.07,180.26,3311.0,161.0312,161.0312,160.5853,160.7547,3311.0
2019-03-18 10:20:00,180.27,180.3,180.01,180.19,5831.0,160.7636,160.7904,160.5318,160.6923,5831.0
2019-03-18 10:30:00,180.21,180.21,180.03,180.12,5927.0,160.7101,160.7101,160.5496,160.6299,5927.0
2019-03-18 10:40:00,180.13,180.54,180.13,180.54,6063.0,160.6388,161.0044,160.6388,161.0044,6063.0
2019-03-18 10:50:00,180.61,180.7,180.52,180.62,13214.0,161.0668,161.1471,160.9866,161.0758,13214.0
2019-03-18 11:00:00,180.67,180.71,180.41,180.45,9789.0,161.1204,161.156,160.8885,160.9242,9789.0
2019-03-18 11:10:00,180.37,180.37,179.81,179.81,6413.0,160.8528,160.8528,160.3534,160.3534,6413.0
2019-03-18 11:20:00,179.79,179.85,179.5,179.67,13552.0,160.3356,160.3891,160.077,160.2286,13552.0
2019-03-18 11:30:00,179.68,179.76,179.55,179.76,7842.0,160.2375,160.3088,160.1215,160.3088,7842.0
2019-03-18 11:40:00,179.73,179.75,179.46,179.54,4386.0,160.2821,160.2999,160.0413,160.1126,4386.0
2019-03-18 11:50:00,179.53,179.69,179.43,179.5,6247.0,160.1037,160.2464,160.0145,160.077,6247.0
2019-03-18 12:00:00,179.51,179.59,179.45,179.52,5800.0,160.0859,160.1572,160.0324,160.0948,5800.0
2019-03-18 12:10:00,179.53,179.7,179.51,179.67,4800.0,160.1037,160.2553,160.0859,160.2286,4800.0
2019-03-18 12:20:00,179.62,179.79,179.55,179.73,10282.0,160.184,160.3356,160.1215,160.2821,10282.0
2019-03-18 12:30:00,179.7,179.83,179.66,179.81,7409.0,160.2553,160.3712,160.2196,160.3534,7409.0
2019-03-18 12:40:00,179.83,180.05,179.74,179.97,6120.0,160.3712,160.5674,160.291,160.4961,6120.0
2019-03-18 12:50:00,180.01,180.22,179.93,180.05,7310.0,160.5318,160.719,160.4604,160.5674,7310.0
2019-03-18 13:00:00,180.08,180.1,180.02,180.07,3650.0,160.5942,160.612,160.5407,160.5853,3650.0
2019-03-18 13:10:00,180.06,180.12,179.96,179.99,6225.0,160.5764,160.6299,160.4872,160.5139,6225.0
2019-03-18 13:20:00,179.99,180.25,179.98,180.16,5658.0,160.5139,160.7458,160.505,160.6655,5658.0
2019-03-18 13:30:00,180.16,180.19,180.08,180.18,3971.0,160.6655,160.6923,160.5942,160.6834,3971.0
2019-03-18 13:40:00,180.2,180.29,180.14,180.16,4597.0,160.7012,160.7815,160.6477,160.6655,4597.0
2019-03-18 13:50:00,180.14,180.37,180.12,180.25,5627.0,160.6477,160.8528,160.6299,160.7458,5627.0
2019-03-18 14:00:00,180.27,180.28,180.0,180.07,10033.0,160.7636,160.7726,160.5229,160.5853,10033.0
2019-03-18 14:10:00,180.04,180.22,180.01,180.22,5233.0,160.5585,160.719,160.5318,160.719,5233.0
2019-03-18 14:20:00,180.24,180.38,180.18,180.35,4561.0,160.7369,160.8617,160.6834,160.835,4561.0
2019-03-18 14:30:00,180.36,180.59,180.31,180.5,11430.0,160.8439,161.049,160.7993,160.9687,11430.0
2019-03-18 14:40:00,180.52,180.62,180.51,180.59,5772.0,160.9866,161.0758,160.9777,161.049,5772.0
2019-03-18 14:50:00,180.59,180.6,180.33,180.38,33856.0,161.049,161.0579,160.8171,160.8617,33856.0
2019-03-18 15:00:00,180.41,180.45,180.32,180.32,6861.0,160.8885,160.9242,160.8082,160.8082,6861.0
2019-03-18 15:10:00,180.37,180.4,180.21,180.39,10194.0,160.8528,160.8796,160.7101,160.8707,10194.0
2019-03-18 15:20:00,180.4,180.4,180.22,180.27,17076.0,160.8796,160.8796,160.719,160.7636,17076.0
2019-03-18 15:30:00,180.32,180.47,180.32,180.4,7874.0,160.8082,160.942,160.8082,160.8796,7874.0
2019-03-18 15:40:00,180.4,180.93,180.39,180.88,13051.0,160.8796,161.3522,160.8707,161.3076,13051.0
2019-03-18 15:50:00,180.87,180.91,180.6,180.78,27147.0,161.2987,161.3344,161.0579,161.2185,27147.0
2019-03-19 09:30:00,180.88,181.75,180.85,181.61,24828.0,161.3076,162.0835,161.2809,161.9586,24828.0
2019-03-19 09:40:00,181.67,181.79,180.94,181.62,12965.0,162.0121,162.1192,161.3611,161.9676,12965.0
2019-03-19 09:50:00,181.51,181.57,180.65,180.65,9319.0,161.8695,161.923,161.1025,161.1025,9319.0
2019-03-19 10:00:00,180.7,180.8,180.29,180.49,6419.0,161.1471,161.2363,160.7815,160.9598,6419.0
2019-03-19 10:10:00,180.42,180.67,180.23,180.38,6927.0,160.8974,161.1204,160.728,160.8617,6927.0
2019-03-19 10:20:00,180.25,180.25,179.85,179.85,5865.0,160.7458,160.7458,160.3891,160.3891,5865.0
2019-03-19 10:30:00,179.89,180.14,179.81,180.02,4314.0,160.4248,160.6477,160.3534,160.5407,4314.0
2019-03-19 10:40:00,179.99,179.99,179.51,179.71,11764.0,160.5139,160.5139,160.0859,160.2642,11764.0
2019-03-19 10:50:00,179.71,179.99,179.46,179.53,5345.0,160.2642,160.5139,160.0413,160.1037,5345.0
2019-03-19 11:00:00,179.53,179.85,179.53,179.82,6140.0,160.1037,160.3891,160.1037,160.3623,6140.0
2019-03-19 11:10:00,179.85,180.07,179.85,179.87,4225.0,160.3891,160.5853,160.3891,160.4069,4225.0
2019-03-19 11:20:00,179.86,180.04,179.82,180.03,7810.0,160.398,160.5585,160.3623,160.5496,7810.0
2019-03-19 11:30:00,179.97,180.19,179.9,180.1,6491.0,160.4961,160.6923,160.4337,160.612,6491.0
2019-03-19 11:40:00,180.11,180.12,179.8,180.05,5100.0,160.6209,160.6299,160.3445,160.5674,5100.0
2019-03-19 11:50:00,180.23,180.56,180.13,180.56,4086.0,160.728,161.0223,160.6388,161.0223,4086.0
2019-03-19 12:00:00,180.51,180.66,180.48,180.66,2610.0,160.9777,161.1114,160.9509,161.1114,2610.0
2019-03-19 12:10:00,180.65,180.66,180.52,180.6,6658.0,161.1025,161.1114,160.9866,161.0579,6658.0
2019-03-19 12:20:00,180.53,180.54,180.41,180.48,4280.0,160.9955,161.0044,160.8885,160.9509,4280.0
2019-03-19 12:30:00,180.53,180.59,180.36,180.37,3880.0,160.9955,161.049,160.8439,160.8528,3880.0
2019-03-19 12:40:00,180.36,180.54,179.59,179.65,9120.0,160.8439,161.0044,160.1572,160.2107,9120.0
2019-03-19 12:50:00,179.69,180.4,179.69,180.4,4618.0,160.2464,160.8796,160.2464,160.8796,4618.0
2019-03-19 13:00:00,180.41,180.59,180.26,180.26,2311.0,160.8885,161.049,160.7547,160.7547,2311.0
2019-03-19 13:10:00,180.35,180.56,180.24,180.36,5135.0,160.835,161.0223,160.7369,160.8439,5135.0
2019-03-19 13:20:00,180.46,180.5,180.3,180.3,4446.0,160.9331,160.9687,160.7904,160.7904,4446.0
2019-03-19 13:30:00,180.34,180.38,180.18,180.19,2181.0,160.8261,160.8617,160.6834,160.6923,2181.0
2019-03-19 13:40:00,180.15,180.15,179.91,179.97,5405.0,160.6566,160.6566,160.4426,160.4961,5405.0
2019-03-19 13:50:00,179.99,180.03,179.88,179.91,2800.0,160.5139,160.5496,160.4158,160.4426,2800.0
2019-03-19 14:00:00,179.89,179.92,179.7,179.7,3342.0,160.4248,160.4515,160.2553,160.2553,3342.0
2019-03-19 14:10:00,179.75,179.77,179.54,179.71,3349.0,160.2999,160.3177,160.1126,160.2642,3349.0
2019-03-19 14:20:00,179.69,179.74,179.59,179.67,6358.0,160.2464,160.291,160.1572,160.2286,6358.0
2019-03-19 14:30:00,179.64,179.86,179.58,179.86,6068.0,160.2018,160.398,160.1483,160.398,6068.0
2019-03-19 14:40:00,179.91,180.09,179.91,179.97,6004.0,160.4426,160.6031,160.4426,160.4961,6004.0
2019-03-19 14:50:00,179.96,179.96,179.43,179.44,10461.0,160.4872,160.4872,160.0145,160.0234,10461.0
2019-03-19 15:00:00,179.52,179.7,179.44,179.48,8892.0,160.0948,160.2553,160.0234,160.0591,8892.0
2019-03-19 15:10:00,179.45,179.48,179.13,179.14,4557.0,160.0324,160.0591,159.747,159.7559,4557.0
2019-03-19 15:20:00,179.13,179.13,178.81,178.81,7765.0,159.747,159.747,159.4616,159.4616,7765.0
2019-03-19 15:30:00,178.8,178.92,178.44,178.44,13448.0,159.4527,159.5597,159.1317,159.1317,13448.0
2019-03-19 15:40:00,178.4,178.63,178.09,178.62,15005.0,159.096,159.3011,158.8195,159.2922,15005.0
2019-03-19 15:50:00,178.63,178.8,178.49,178.79,59525.0,159.3011,159.4527,159.1762,159.4438,59525.0
2019-03-20 09:30:00,177.67,177.67,176.25,176.35,34861.0,158.445,158.445,157.1786,157.2678,34861.0
2019-03-20 09:40:00,176.68,176.95,176.54,176.62,11624.0,157.5621,157.8029,157.4372,157.5086,11624.0
2019-03-20 09:50:00,176.64,176.64,175.86,175.98,9931.0,157.5264,157.5264,156.8308,156.9378,9931.0
2019-03-20 10:00:00,176.03,176.13,175.9,176.01,10704.0,156.9824,157.0716,156.8665,156.9646,10704.0
2019-03-20 10:10:00,175.96,175.97,175.47,175.54,10411.0,156.92,156.9289,156.483,156.5455,10411.0
2019-03-20 10:20:00,175.63,175.64,175.28,175.63,10433.0,156.6257,156.6346,156.3136,156.6257,10433.0
2019-03-20 10:30:00,175.7,175.75,175.19,175.19,17578.0,156.6881,156.7327,156.2333,156.2333,17578.0
2019-03-20 10:40:00,175.21,175.76,175.17,175.54,11056.0,156.2512,156.7416,156.2155,156.5455,11056.0
2019-03-20 10:50:00,175.53,175.67,175.42,175.64,4650.0,156.5365,156.6614,156.4384,156.6346,4650.0
2019-03-20 11:00:00,175.63,176.2,175.63,176.2,11105.0,156.6257,157.134,156.6257,157.134,11105.0
2019-03-20 11:10:00,176.12,176.49,176.08,176.43,16133.0,157.0627,157.3927,157.027,157.3391,16133.0
2019-03-20 11:20:00,176.38,176.42,176.03,176.03,7800.0,157.2946,157.3302,156.9824,156.9824,7800.0
2019-03-20 11:30:00,176.1,176.16,175.56,175.56,6093.0,157.0449,157.0984,156.5633,156.5633,6093.0
2019-03-20 11:40:00,175.53,175.63,175.32,175.33,7403.0,156.5365,156.6257,156.3493,156.3582,7403.0
2019-03-20 11:50:00,175.4,175.51,174.83,175.04,7026.0,156.4206,156.5187,155.9123,156.0996,7026.0
2019-03-20 12:00:00,175.08,175.27,175.02,175.11,5245.0,156.1352,156.3047,156.0817,156.162,5245.0
2019-03-20 12:10:00,175.12,175.19,174.98,175.03,8652.0,156.1709,156.2333,156.046,156.0906,8652.0
2019-03-20 12:20:00,175.01,175.28,174.91,175.27,16574.0,156.0728,156.3136,155.9836,156.3047,16574.0
2019-03-20 12:30:00,175.29,175.35,174.55,174.74,23958.0,156.3225,156.376,155.6626,155.832,23958.0
2019-03-20 12:40:00,174.71,175.27,174.71,175.25,7113.0,155.8053,156.3047,155.8053,156.2868,7113.0
2019-03-20 12:50:00,175.21,175.37,175.05,175.36,5172.0,156.2512,156.3938,156.1085,156.3849,5172.0
2019-03-20 13:00:00,175.37,175.63,175.32,175.55,9159.0,156.3938,156.6257,156.3493,156.5544,9159.0
2019-03-20 13:10:00,175.59,175.86,175.58,175.58,8554.0,156.59,156.8308,156.5811,156.5811,8554.0
2019-03-20 13:20:00,175.57,175.71,175.56,175.65,2337.0,156.5722,156.6971,156.5633,156.6436,2337.0
2019-03-20 13:30:00,175.67,175.88,175.65,175.88,2411.0,156.6614,156.8487,156.6436,156.8487,2411.0
2019-03-20 13:40:00,175.93,176.0,175.8,176.0,3985.0,156.8933,156.9557,156.7773,156.9557,3985.0
2019-03-20 13:50:00,175.96,176.18,175.89,176.08,8729.0,156.92,157.1162,156.8576,157.027,8729.0
2019-03-20 14:00:00,176.18,177.39,176.18,177.06,6020.0,157.1162,158.1953,157.1162,157.901,6020.0
2019-03-20 14:10:00,177.35,177.48,176.88,176.96,5686.0,158.1596,158.2755,157.7405,157.8118,5686.0
2019-03-20 14:20:00,176.97,177.41,176.96,177.41,5752.0,157.8207,158.2131,157.8118,158.2131,5752.0
2019-03-20 14:30:00,177.36,177.49,177.2,177.43,3613.0,158.1685,158.2845,158.0258,158.2309,3613.0
2019-03-20 14:40:00,177.39,177.96,177.38,177.76,12428.0,158.1953,158.7036,158.1864,158.5252,12428.0
2019-03-20 14:50:00,177.77,177.87,177.48,177.58,3600.0,158.5342,158.6233,158.2755,158.3647,3600.0
2019-03-20 15:00:00,177.62,177.74,177.15,177.29,5424.0,158.4004,158.5074,157.9812,158.1061,5424.0
2019-03-20 15:10:00,177.46,177.48,177.22,177.34,5400.0,158.2577,158.2755,158.0437,158.1507,5400.0
2019-03-20 15:20:00,177.35,177.46,177.06,177.14,8657.0,158.1596,158.2577,157.901,157.9723,8657.0
2019-03-20 15:30:00,177.14,177.14,176.31,176.39,12393.0,157.9723,157.9723,157.2321,157.3035,12393.0
2019-03-20 15:40:00,176.28,176.61,176.13,176.32,10717.0,157.2054,157.4997,157.0716,157.2411,10717.0
2019-03-20 15:50:00,176.28,176.36,175.98,176.01,28984.0,157.2054,157.2767,156.9378,156.9646,28984.0
2019-03-21 09:30:00,175.09,175.73,174.25,175.58,34074.0,156.1441,156.7149,155.395,156.5811,34074.0
2019-03-21 09:40:00,175.63,177.02,175.63,176.8,8292.0,156.6257,157.8653,156.6257,157.6691,8292.0
2019-03-21 09:50:00,176.74,177.46,176.65,177.23,9054.0,157.6156,158.2577,157.5353,158.0526,9054.0
2019-03-21 10:00:00,177.22,177.3,176.84,177.21,3376.0,158.0437,158.115,157.7048,158.0347,3376.0
2019-03-21 10:10:00,177.13,177.25,176.63,176.65,4963.0,157.9634,158.0704,157.5175,157.5353,4963.0
2019-03-21 10:20:00,176.66,177.17,176.66,177.08,6690.0,157.5443,157.9991,157.5443,157.9188,6690.0
2019-03-21 10:30:00,177.07,177.22,176.97,177.1,5047.0,157.9099,158.0437,157.8207,157.9367,5047.0
2019-03-21 10:40:00,177.16,177.16,176.78,176.84,6200.0,157.9902,157.9902,157.6513,157.7048,6200.0
2019-03-21 10:50:00,176.82,177.04,176.82,176.97,15004.0,157.6869,157.8831,157.6869,157.8207,15004.0
2019-03-21 11:00:00,177.02,177.23,176.83,176.88,13466.0,157.8653,158.0526,157.6959,157.7405,13466.0
2019-03-21 11:10:00,176.8,177.03,176.74,177.0,5723.0,157.6691,157.8742,157.6156,157.8475,5723.0
2019-03-21 11:20:00,176.97,177.04,176.85,176.85,16655.0,157.8207,157.8831,157.7137,157.7137,16655.0
2019-03-21 11:30:00,176.9,177.04,176.83,177.0,8416.0,157.7583,157.8831,157.6959,157.8475,8416.0
2019-03-21 11:40:00,176.97,177.48,176.91,177.35,10100.0,157.8207,158.2755,157.7672,158.1596,10100.0
2019-03-21 11:50:00,177.31,177.55,177.31,177.47,9422.0,158.1239,158.338,158.1239,158.2666,9422.0
2019-03-21 12:00:00,177.5,177.5,177.24,177.31,6790.0,158.2934,158.2934,158.0615,158.1239,6790.0
2019-03-21 12:10:00,177.34,177.46,177.27,177.27,4098.0,158.1507,158.2577,158.0883,158.0883,4098.0
2019-03-21 12:20:00,177.26,177.27,176.98,176.99,8157.0,158.0793,158.0883,157.8296,157.8386,8157.0
2019-03-21 12:30:00,176.96,176.99,176.8,176.9,5124.0,157.8118,157.8386,157.6691,157.7583,5124.0
2019-03-21 12:40:00,176.98,177.01,176.88,176.99,6215.0,157.8296,157.8564,157.7405,157.8386,6215.0
2019-03-21 12:50:00,176.99,177.01,176.88,177.0,14251.0,157.8386,157.8564,157.7405,157.8475,14251.0
2019-03-21 13:00:00,177.0,177.27,176.97,177.15,9800.0,157.8475,158.0883,157.8207,157.9812,9800.0
2019-03-21 13:10:00,177.2,177.23,177.11,177.13,3605.0,158.0258,158.0526,157.9456,157.9634,3605.0
2019-03-21 13:20:00,177.12,177.16,176.99,177.06,10390.0,157.9545,157.9902,157.8386,157.901,10390.0
2019-03-21 13:30:00,177.13,177.16,176.75,176.75,6136.0,157.9634,157.9902,157.6245,157.6245,6136.0
2019-03-21 13:40:00,176.79,176.89,176.64,176.83,6421.0,157.6602,157.7494,157.5264,157.6959,6421.0
2019-03-21 13:50:00,176.86,176.9,176.7,176.77,4372.0,157.7226,157.7583,157.5799,157.6424,4372.0
2019-03-21 14:00:00,176.88,176.92,176.76,176.89,3680.0,157.7405,157.7761,157.6334,157.7494,3680.0
2019-03-21 14:10:00,176.9,177.07,176.9,177.06,34308.0,157.7583,157.9099,157.7583,157.901,34308.0
2019-03-21 14:20:00,177.04,177.25,177.04,177.25,8123.0,157.8831,158.0704,157.8831,158.0704,8123.0
2019-03-21 14:30:00,177.28,177.43,177.24,177.43,5425.0,158.0972,158.2309,158.0615,158.2309,5425.0
2019-03-21 14:40:00,177.41,177.66,177.41,177.6,3934.0,158.2131,158.4361,158.2131,158.3825,3934.0
2019-03-21 14:50:00,177.62,177.66,177.34,177.35,5740.0,158.4004,158.4361,158.1507,158.1596,5740.0
2019-03-21 15:00:00,177.35,177.71,177.2,177.53,6012.0,158.1596,158.4806,158.0258,158.3201,6012.0
2019-03-21 15:10:00,177.58,177.58,177.25,177.45,5549.0,158.3647,158.3647,158.0704,158.2488,5549.0
2019-03-21 15:20:00,177.5,177.59,177.32,177.39,10230.0,158.2934,158.3736,158.1328,158.1953,10230.0
2019-03-21 15:30:00,177.44,177.57,177.31,177.52,6506.0,158.2399,158.3558,158.1239,158.3112,6506.0
2019-03-21 15:40:00,177.46,177.65,177.24,177.24,11960.0,158.2577,158.4271,158.0615,158.0615,11960.0
2019-03-21 15:50:00,177.28,177.33,176.85,177.02,43369.0,158.0972,158.1418,157.7137,157.8653,43369.0
2019-03-22 09:30:00,175.89,176.21,173.82,173.89,31541.0,156.8576,157.143,155.0116,155.074,31541.0
2019-03-22 09:40:00,173.87,174.02,172.82,172.88,17793.0,155.0562,155.1899,154.1198,154.1733,17793.0
2019-03-22 09:50:00,172.97,173.51,172.67,173.08,9153.0,154.2535,154.7351,153.986,154.3516,9153.0
2019-03-22 10:00:00,173.14,173.65,173.02,173.65,10441.0,154.4051,154.86,154.2981,154.86,10441.0
2019-03-22 10:10:00,173.55,173.84,173.21,173.84,15098.0,154.7708,155.0294,154.4676,155.0294,15098.0
2019-03-22 10:20:00,173.76,174.17,173.69,173.76,5955.0,154.9581,155.3237,154.8956,154.9581,5955.0
2019-03-22 10:30:00,173.79,173.86,173.4,173.62,14036.0,154.9848,155.0472,154.637,154.8332,14036.0
2019-03-22 10:40:00,173.57,173.83,173.25,173.38,9013.0,154.7886,155.0205,154.5032,154.6192,9013.0
2019-03-22 10:50:00,173.21,173.38,172.88,172.93,7487.0,154.4676,154.6192,154.1733,154.2179,7487.0
2019-03-22 11:00:00,172.87,172.89,172.31,172.36,7639.0,154.1644,154.1822,153.665,153.7095,7639.0
2019-03-22 11:10:00,172.31,172.55,172.15,172.5,6833.0,153.665,153.879,153.5223,153.8344,6833.0
2019-03-22 11:20:00,172.47,172.51,172.21,172.22,7114.0,153.8076,153.8433,153.5758,153.5847,7114.0
2019-03-22 11:30:00,172.17,172.25,171.66,171.77,8054.0,153.5401,153.6115,153.0853,153.1834,8054.0
2019-03-22 11:40:00,171.78,171.84,171.48,171.52,7323.0,153.1923,153.2458,152.9248,152.9604,7323.0
2019-03-22 11:50:00,171.45,171.51,170.9,170.9,13375.0,152.898,152.9515,152.4075,152.4075,13375.0
2019-03-22 12:00:00,170.91,171.41,170.9,171.19,18877.0,152.4164,152.8623,152.4075,152.6662,18877.0
2019-03-22 12:10:00,171.21,171.3,170.91,170.91,6357.0,152.684,152.7642,152.4164,152.4164,6357.0
2019-03-22 12:20:00,171.06,171.31,170.81,170.88,10807.0,152.5502,152.7732,152.3273,152.3897,10807.0
2019-03-22 12:30:00,170.84,171.18,170.83,170.99,6469.0,152.354,152.6572,152.3451,152.4878,6469.0
2019-03-22 12:40:00,170.93,170.95,170.58,170.68,4836.0,152.4343,152.4521,152.1222,152.2113,4836.0
2019-03-22 12:50:00,170.61,170.91,170.49,170.87,16580.0,152.1489,152.4164,152.0419,152.3808,16580.0
2019-03-22 13:00:00,170.9,171.34,170.82,171.24,24803.0,152.4075,152.7999,152.3362,152.7107,24803.0
2019-03-22 13:10:00,171.2,171.2,170.98,171.05,5538.0,152.6751,152.6751,152.4789,152.5413,5538.0
2019-03-22 13:20:00,171.09,171.09,170.76,170.82,4069.0,152.577,152.577,152.2827,152.3362,4069.0
2019-03-22 13:30:00,170.89,170.99,170.74,170.75,6170.0,152.3986,152.4878,152.2648,152.2738,6170.0
2019-03-22 13:40:00,170.75,170.88,170.71,170.8,7322.0,152.2738,152.3897,152.2381,152.3184,7322.0
2019-03-22 13:50:00,170.75,170.85,170.53,170.62,4579.0,152.2738,152.3629,152.0776,152.1578,4579.0
2019-03-22 14:00:00,170.61,171.07,170.61,171.04,14711.0,152.1489,152.5591,152.1489,152.5324,14711.0
2019-03-22 14:10:00,171.12,171.6,171.1,171.5,9976.0,152.6037,153.0318,152.5859,152.9426,9976.0
2019-03-22 14:20:00,171.5,171.57,171.13,171.13,11205.0,152.9426,153.005,152.6126,152.6126,11205.0
2019-03-22 14:30:00,171.16,171.19,170.81,171.03,8502.0,152.6394,152.6662,152.3273,152.5235,8502.0
2019-03-22 14:40:00,171.1,171.41,170.98,171.4,4927.0,152.5859,152.8623,152.4789,152.8534,4927.0
2019-03-22 14:50:00,171.39,171.63,171.31,171.47,15528.0,152.8445,153.0585,152.7732,152.9159,15528.0
2019-03-22 15:00:00,171.47,171.69,171.34,171.38,12085.0,152.9159,153.112,152.7999,152.8356,12085.0
2019-03-22 15:10:00,171.37,171.44,170.96,171.0,10153.0,152.8267,152.8891,152.461,152.4967,10153.0
2019-03-22 15:20:00,171.05,171.23,170.86,170.86,10749.0,152.5413,152.7018,152.3719,152.3719,10749.0
2019-03-22 15:30:00,170.8,170.84,170.29,170.31,12866.0,152.3184,152.354,151.8635,151.8814,12866.0
2019-03-22 15:40:00,170.3,170.5,170.08,170.29,24761.0,151.8725,152.0508,151.6763,151.8635,24761.0
2019-03-22 15:50:00,170.31,170.32,169.81,169.93,70714.0,151.8814,151.8903,151.4355,151.5425,70714.0
2019-03-25 09:30:00,169.68,171.38,169.55,171.27,23695.0,151.3195,152.8356,151.2036,152.7375,23695.0
2019-03-25 09:40:00,171.18,171.19,169.76,169.95,15890.0,152.6572,152.6662,151.3909,151.5603,15890.0
2019-03-25 09:50:00,170.06,170.49,169.84,169.84,6448.0,151.6584,152.0419,151.4622,151.4622,6448.0
2019-03-25 10:00:00,169.78,170.32,169.77,170.16,28950.0,151.4087,151.8903,151.3998,151.7476,28950.0
2019-03-25 10:10:00,170.07,170.44,169.88,170.24,6722.0,151.6673,151.9973,151.4979,151.8189,6722.0
2019-03-25 10:20:00,170.13,170.97,170.13,170.81,8391.0,151.7208,152.47,151.7208,152.3273,8391.0
2019-03-25 10:30:00,170.8,171.14,170.46,170.46,7829.0,152.3184,152.6216,152.0151,152.0151,7829.0
2019-03-25 10:40:00,170.49,170.58,170.16,170.29,8249.0,152.0419,152.1222,151.7476,151.8635,8249.0
2019-03-25 10:50:00,170.36,170.97,170.36,170.87,7906.0,151.926,152.47,151.926,152.3808,7906.0
2019-03-25 11:00:00,170.8,170.89,170.46,170.57,3791.0,152.3184,152.3986,152.0151,152.1132,3791.0
2019-03-25 11:10:00,170.67,170.96,170.54,170.94,4400.0,152.2024,152.461,152.0865,152.4432,4400.0
2019-03-25 11:20:00,170.89,171.41,170.83,171.3,4278.0,152.3986,152.8623,152.3451,152.7642,4278.0
2019-03-25 11:30:00,171.27,171.28,170.57,170.67,5902.0,152.7375,152.7464,152.1132,152.2024,5902.0
2019-03-25 11:40:00,170.59,170.59,170.17,170.17,4553.0,152.1311,152.1311,151.7565,151.7565,4553.0
2019-03-25 11:50:00,170.19,170.34,170.1,170.11,4412.0,151.7744,151.9081,151.6941,151.703,4412.0
2019-03-25 12:00:00,170.06,170.59,169.96,170.37,18981.0,151.6584,152.1311,151.5692,151.9349,18981.0
2019-03-25 12:10:00,170.32,170.37,170.09,170.37,6304.0,151.8903,151.9349,151.6852,151.9349,6304.0
2019-03-25 12:20:00,170.42,170.42,170.13,170.14,4921.0,151.9795,151.9795,151.7208,151.7298,4921.0
2019-03-25 12:30:00,170.06,170.16,169.71,169.75,4782.0,151.6584,151.7476,151.3463,151.382,4782.0
2019-03-25 12:40:00,169.71,169.76,169.38,169.47,10086.0,151.3463,151.3909,151.052,151.1323,10086.0
2019-03-25 12:50:00,169.44,169.61,169.26,169.59,10919.0,151.1055,151.2571,150.945,151.2393,10919.0
2019-03-25 13:00:00,169.61,169.61,169.31,169.52,5600.0,151.2571,151.2571,150.9896,151.1769,5600.0
2019-03-25 13:10:00,169.56,169.92,169.56,169.78,6128.0,151.2125,151.5336,151.2125,151.4087,6128.0
2019-03-25 13:20:00,169.76,169.82,169.54,169.65,3832.0,151.3909,151.4444,151.1947,151.2928,3832.0
2019-03-25 13:30:00,169.68,169.69,169.39,169.6,4548.0,151.3195,151.3285,151.0609,151.2482,4548.0
2019-03-25 13:40:00,169.51,169.55,169.07,169.12,3935.0,151.1679,151.2036,150.7755,150.8201,3935.0
2019-03-25 13:50:00,169.17,169.24,168.93,168.94,5793.0,150.8647,150.9272,150.6507,150.6596,5793.0
2019-03-25 14:00:00,168.99,169.12,168.83,168.85,5109.0,150.7042,150.8201,150.5615,150.5794,5109.0
2019-03-25 14:10:00,168.9,169.01,168.64,168.79,22372.0,150.6239,150.722,150.3921,150.5258,22372.0
2019-03-25 14:20:00,168.77,168.83,168.48,168.52,15795.0,150.508,150.5615,150.2494,150.2851,15795.0
2019-03-25 14:30:00,168.52,169.12,168.52,169.09,14071.0,150.2851,150.8201,150.2851,150.7934,14071.0
2019-03-25 14:40:00,169.04,169.37,168.73,169.29,27153.0,150.7488,151.0431,150.4723,150.9717,27153.0
2019-03-25 14:50:00,169.33,169.6,169.17,169.52,8370.0,151.0074,151.2482,150.8647,151.1769,8370.0
2019-03-25 15:00:00,169.52,169.67,169.34,169.45,10326.0,151.1769,151.3106,151.0163,151.1144,10326.0
2019-03-25 15:10:00,169.53,169.98,169.48,169.7,10754.0,151.1858,151.5871,151.1412,151.3374,10754.0
2019-03-25 15:20:00,169.76,170.13,169.66,169.95,12751.0,151.3909,151.7208,151.3017,151.5603,12751.0
2019-03-25 15:30:00,169.94,170.0,169.67,169.67,12566.0,151.5514,151.6049,151.3106,151.3106,12566.0
2019-03-25 15:40:00,169.7,170.17,169.66,169.7,18454.0,151.3374,151.7565,151.3017,151.3374,18454.0
2019-03-25 15:50:00,169.7,170.07,169.63,169.84,46741.0,151.3374,151.6673,151.275,151.4622,46741.0
2019-03-26 09:30:00,171.49,172.17,171.25,171.85,12084.0,152.9337,153.5401,152.7197,153.2547,12084.0
2019-03-26 09:40:00,171.93,172.34,171.45,171.58,10669.0,153.3261,153.6917,152.898,153.014,10669.0
2019-03-26 09:50:00,171.64,171.75,171.38,171.6,10591.0,153.0675,153.1656,152.8356,153.0318,10591.0
2019-03-26 10:00:00,171.75,171.81,171.31,171.45,6314.0,153.1656,153.2191,152.7732,152.898,6314.0
2019-03-26 10:10:00,171.38,171.77,171.38,171.77,3907.0,152.8356,153.1834,152.8356,153.1834,3907.0
2019-03-26 10:20:00,171.72,172.09,171.65,172.06,19177.0,153.1388,153.4688,153.0764,153.442,19177.0
2019-03-26 10:30:00,172.07,172.07,171.66,171.74,4124.0,153.4509,153.4509,153.0853,153.1566,4124.0
2019-03-26 10:40:00,171.78,172.04,171.68,172.02,5988.0,153.1923,153.4242,153.1031,153.4063,5988.0
2019-03-26 10:50:00,172.13,172.33,172.06,172.28,16852.0,153.5044,153.6828,153.442,153.6382,16852.0
2019-03-26 11:00:00,172.28,172.5,172.14,172.15,12064.0,153.6382,153.8344,153.5134,153.5223,12064.0
2019-03-26 11:10:00,172.1,172.22,171.99,171.99,4500.0,153.4777,153.5847,153.3796,153.3796,4500.0
2019-03-26 11:20:00,171.91,171.93,171.41,171.47,5310.0,153.3082,153.3261,152.8623,152.9159,5310.0
2019-03-26 11:30:00,171.45,171.5,171.27,171.44,6387.0,152.898,152.9426,152.7375,152.8891,6387.0
2019-03-26 11:40:00,171.45,171.53,171.1,171.1,5705.0,152.898,152.9694,152.5859,152.5859,5705.0
2019-03-26 11:50:00,171.06,171.14,170.86,171.07,3475.0,152.5502,152.6216,152.3719,152.5591,3475.0
2019-03-26 12:00:00,171.16,171.24,171.07,171.1,6705.0,152.6394,152.7107,152.5591,152.5859,6705.0
2019-03-26 12:10:00,171.14,171.24,171.11,171.19,2903.0,152.6216,152.7107,152.5948,152.6662,2903.0
2019-03-26 12:20:00,171.25,171.28,170.84,170.91,4732.0,152.7197,152.7464,152.354,152.4164,4732.0
2019-03-26 12:30:00,170.9,170.98,170.87,170.87,3020.0,152.4075,152.4789,152.3808,152.3808,3020.0
2019-03-26 12:40:00,170.85,170.94,170.56,170.58,10261.0,152.3629,152.4432,152.1043,152.1222,10261.0
2019-03-26 12:50:00,170.61,170.91,170.6,170.72,5984.0,152.1489,152.4164,152.14,152.247,5984.0
2019-03-26 13:00:00,170.76,170.91,170.7,170.8,5737.0,152.2827,152.4164,152.2292,152.3184,5737.0
2019-03-26 13:10:00,170.81,170.94,170.81,170.94,3801.0,152.3273,152.4432,152.3273,152.4432,3801.0
2019-03-26 13:20:00,170.89,170.9,170.57,170.61,8659.0,152.3986,152.4075,152.1132,152.1489,8659.0
2019-03-26 13:30:00,170.6,170.62,170.33,170.38,8342.0,152.14,152.1578,151.8992,151.9438,8342.0
2019-03-26 13:40:00,170.38,170.65,170.37,170.56,31649.0,151.9438,152.1846,151.9349,152.1043,31649.0
2019-03-26 13:50:00,170.51,170.51,170.19,170.28,9938.0,152.0597,152.0597,151.7744,151.8546,9938.0
2019-03-26 14:00:00,170.3,170.4,170.17,170.39,11631.0,151.8725,151.9616,151.7565,151.9527,11631.0
2019-03-26 14:10:00,170.37,170.53,170.24,170.49,6212.0,151.9349,152.0776,151.8189,152.0419,6212.0
2019-03-26 14:20:00,170.44,170.47,170.32,170.33,3292.0,151.9973,152.0241,151.8903,151.8992,3292.0
2019-03-26 14:30:00,170.28,170.54,170.24,170.53,4800.0,151.8546,152.0865,151.8189,152.0776,4800.0
2019-03-26 14:40:00,170.56,170.81,170.52,170.7,13321.0,152.1043,152.3273,152.0686,152.2292,13321.0
2019-03-26 14:50:00,170.7,170.81,170.44,170.81,8640.0,152.2292,152.3273,151.9973,152.3273,8640.0
2019-03-26 15:00:00,170.87,171.12,170.81,170.98,10563.0,152.3808,152.6037,152.3273,152.4789,10563.0
2019-03-26 15:10:00,170.96,171.22,170.89,171.01,7909.0,152.461,152.6929,152.3986,152.5056,7909.0
2019-03-26 15:20:00,171.03,171.07,170.87,170.87,5073.0,152.5235,152.5591,152.3808,152.3808,5073.0
2019-03-26 15:30:00,170.81,171.23,170.77,171.09,10253.0,152.3273,152.7018,152.2916,152.577,10253.0
2019-03-26 15:40:00,171.14,171.19,170.9,170.91,18140.0,152.6216,152.6662,152.4075,152.4164,18140.0
2019-03-26 15:50:00,170.88,171.57,170.88,171.5,32345.0,152.3897,153.005,152.3897,152.9426,32345.0
2019-03-27 09:30:00,171.3,172.15,171.3,171.66,9816.0,152.7642,153.5223,152.7642,153.0853,9816.0
2019-03-27 09:40:00,171.66,171.99,171.41,171.57,9614.0,153.0853,153.3796,152.8623,153.005,9614.0
2019-03-27 09:50:00,171.68,171.97,171.44,171.63,5574.0,153.1031,153.3617,152.8891,153.0585,5574.0
2019-03-27 10:00:00,171.57,171.72,171.39,171.49,5692.0,153.005,153.1388,152.8445,152.9337,5692.0
2019-03-27 10:10:00,171.52,171.81,171.35,171.62,56283.0,152.9604,153.2191,152.8088,153.0496,56283.0
2019-03-27 10:20:00,171.62,171.74,171.46,171.74,27313.0,153.0496,153.1566,152.9069,153.1566,27313.0
2019-03-27 10:30:00,171.65,171.72,171.46,171.48,7804.0,153.0764,153.1388,152.9069,152.9248,7804.0
2019-03-27 10:40:00,171.43,171.43,170.95,171.03,5042.0,152.8802,152.8802,152.4521,152.5235,5042.0
2019-03-27 10:50:00,171.16,171.16,170.74,171.05,4526.0,152.6394,152.6394,152.2648,152.5413,4526.0
2019-03-27 11:00:00,171.1,171.25,170.97,171.13,4968.0,152.5859,152.7197,152.47,152.6126,4968.0
2019-03-27 11:10:00,171.18,171.19,170.75,170.89,10157.0,152.6572,152.6662,152.2738,152.3986,10157.0
2019-03-27 11:20:00,171.04,171.11,170.84,170.84,4700.0,152.5324,152.5948,152.354,152.354,4700.0
2019-03-27 11:30:00,170.74,170.75,170.36,170.42,4325.0,152.2648,152.2738,151.926,151.9795,4325.0
2019-03-27 11:40:00,170.54,170.56,170.2,170.28,6078.0,152.0865,152.1043,151.7833,151.8546,6078.0
2019-03-27 11:50:00,170.21,170.33,170.04,170.18,4200.0,151.7922,151.8992,151.6406,151.7654,4200.0
2019-03-27 12:00:00,170.22,170.54,170.1,170.45,20805.0,151.8011,152.0865,151.6941,152.0062,20805.0
2019-03-27 12:10:00,170.46,170.46,170.04,170.12,6400.0,152.0151,152.0151,151.6406,151.7119,6400.0
2019-03-27 12:20:00,170.12,170.42,170.12,170.42,5414.0,151.7119,151.9795,151.7119,151.9795,5414.0
2019-03-27 12:30:00,170.38,170.43,170.27,170.4,3187.0,151.9438,151.9884,151.8457,151.9616,3187.0
2019-03-27 12:40:00,170.37,170.71,170.3,170.67,8007.0,151.9349,152.2381,151.8725,152.2024,8007.0
2019-03-27 12:50:00,170.7,170.7,170.5,170.5,2659.0,152.2292,152.2292,152.0508,152.0508,2659.0
2019-03-27 13:00:00,170.42,170.44,170.19,170.19,2700.0,151.9795,151.9973,151.7744,151.7744,2700.0
2019-03-27 13:10:00,170.21,170.75,170.15,170.56,6779.0,151.7922,152.2738,151.7387,152.1043,6779.0
2019-03-27 13:20:00,170.6,170.93,170.59,170.93,3626.0,152.14,152.4343,152.1311,152.4343,3626.0
2019-03-27 13:30:00,170.85,170.85,170.61,170.69,4726.0,152.3629,152.3629,152.1489,152.2203,4726.0
2019-03-27 13:40:00,170.7,170.91,170.7,170.81,3002.0,152.2292,152.4164,152.2292,152.3273,3002.0
2019-03-27 13:50:00,170.86,171.08,170.74,170.75,14491.0,152.3719,152.5681,152.2648,152.2738,14491.0
2019-03-27 14:00:00,170.77,170.99,170.72,170.91,9399.0,152.2916,152.4878,152.247,152.4164,9399.0
2019-03-27 14:10:00,170.91,171.06,170.87,170.94,11697.0,152.4164,152.5502,152.3808,152.4432,11697.0
2019-03-27 14:20:00,170.93,170.94,170.78,170.93,5186.0,152.4343,152.4432,152.3005,152.4343,5186.0
2019-03-27 14:30:00,170.98,171.07,170.71,170.71,9762.0,152.4789,152.5591,152.2381,152.2381,9762.0
2019-03-27 14:40:00,170.71,170.81,170.68,170.76,3185.0,152.2381,152.3273,152.2113,152.2827,3185.0
2019-03-27 14:50:00,170.86,170.93,170.7,170.74,8049.0,152.3719,152.4343,152.2292,152.2648,8049.0
2019-03-27 15:00:00,170.81,170.81,170.58,170.69,7043.0,152.3273,152.3273,152.1222,152.2203,7043.0
2019-03-27 15:10:00,170.7,170.95,170.7,170.74,8354.0,152.2292,152.4521,152.2292,152.2648,8354.0
2019-03-27 15:20:00,170.79,170.99,170.74,170.91,13669.0,152.3094,152.4878,152.2648,152.4164,13669.0
2019-03-27 15:30:00,170.96,171.34,170.92,171.26,14314.0,152.461,152.7999,152.4254,152.7286,14314.0
2019-03-27 15:40:00,171.26,171.39,171.14,171.17,8372.0,152.7286,152.8445,152.6216,152.6483,8372.0
2019-03-27 15:50:00,171.19,171.24,170.92,171.05,19557.0,152.6662,152.7107,152.4254,152.5413,19557.0
2019-03-28 09:30:00,171.64,172.27,171.48,171.97,12124.0,153.0675,153.6293,152.9248,153.3617,12124.0
2019-03-28 09:40:00,171.74,172.74,171.74,172.45,4433.0,153.1566,154.0484,153.1566,153.7898,4433.0
2019-03-28 09:50:00,172.57,172.79,172.32,172.67,8510.0,153.8968,154.093,153.6739,153.986,8510.0
2019-03-28 10:00:00,172.94,173.22,172.78,173.22,6413.0,154.2268,154.4765,154.0841,154.4765,6413.0
2019-03-28 10:10:00,173.3,173.48,173.14,173.45,9614.0,154.5478,154.7084,154.4051,154.6816,9614.0
2019-03-28 10:20:00,173.5,173.93,173.5,173.56,10168.0,154.7262,155.1097,154.7262,154.7797,10168.0
2019-03-28 10:30:00,173.6,173.85,173.5,173.62,10309.0,154.8154,155.0383,154.7262,154.8332,10309.0
2019-03-28 10:40:00,173.65,173.98,173.64,173.8,7762.0,154.86,155.1543,154.851,154.9937,7762.0
2019-03-28 10:50:00,173.8,173.9,173.57,173.59,10562.0,154.9937,155.0829,154.7886,154.8065,10562.0
2019-03-28 11:00:00,173.63,173.75,173.13,173.18,6300.0,154.8421,154.9491,154.3962,154.4408,6300.0
2019-03-28 11:10:00,173.24,173.35,172.8,172.82,3804.0,154.4943,154.5924,154.1019,154.1198,3804.0
2019-03-28 11:20:00,172.78,172.9,172.36,172.4,8413.0,154.0841,154.1911,153.7095,153.7452,8413.0
2019-03-28 11:30:00,172.44,172.72,172.42,172.58,3082.0,153.7809,154.0306,153.7631,153.9057,3082.0
2019-03-28 11:40:00,172.54,172.77,172.38,172.77,6232.0,153.8701,154.0752,153.7274,154.0752,6232.0
2019-03-28 11:50:00,172.79,172.92,172.5,172.56,6458.0,154.093,154.209,153.8344,153.8879,6458.0
2019-03-28 12:00:00,172.64,172.7,172.5,172.55,4006.0,153.9593,154.0128,153.8344,153.879,4006.0
2019-03-28 12:10:00,172.49,172.5,172.38,172.5,26673.0,153.8255,153.8344,153.7274,153.8344,26673.0
2019-03-28 12:20:00,172.52,172.98,172.52,172.93,8332.0,153.8522,154.2625,153.8522,154.2179,8332.0
2019-03-28 12:30:00,172.95,172.97,172.78,172.94,13365.0,154.2357,154.2535,154.0841,154.2268,13365.0
2019-03-28 12:40:00,172.97,172.98,172.85,172.95,7196.0,154.2535,154.2625,154.1465,154.2357,7196.0
2019-03-28 12:50:00,172.92,173.15,172.91,173.13,5708.0,154.209,154.4141,154.2,154.3962,5708.0
2019-03-28 13:00:00,173.17,173.26,173.05,173.09,9233.0,154.4319,154.5122,154.3249,154.3606,9233.0
2019-03-28 13:10:00,173.08,173.21,172.97,173.19,10911.0,154.3516,154.4676,154.2535,154.4497,10911.0
2019-03-28 13:20:00,173.2,173.4,173.19,173.4,5609.0,154.4587,154.637,154.4497,154.637,5609.0
2019-03-28 13:30:00,173.42,173.54,173.42,173.5,5200.0,154.6549,154.7619,154.6549,154.7262,5200.0
2019-03-28 13:40:00,173.5,173.52,173.27,173.37,12791.0,154.7262,154.744,154.5211,154.6103,12791.0
2019-03-28 13:50:00,173.4,173.56,173.3,173.56,25314.0,154.637,154.7797,154.5478,154.7797,25314.0
2019-03-28 14:00:00,173.55,173.66,173.54,173.63,6104.0,154.7708,154.8689,154.7619,154.8421,6104.0
2019-03-28 14:10:00,173.68,173.68,173.55,173.65,6713.0,154.8867,154.8867,154.7708,154.86,6713.0
2019-03-28 14:20:00,173.63,173.66,173.58,173.65,7210.0,154.8421,154.8689,154.7975,154.86,7210.0
2019-03-28 14:30:00,173.64,173.64,173.33,173.33,9046.0,154.851,154.851,154.5746,154.5746,9046.0
2019-03-28 14:40:00,173.33,173.33,173.09,173.18,9243.0,154.5746,154.5746,154.3606,154.4408,9243.0
2019-03-28 14:50:00,173.18,173.43,173.17,173.37,7003.0,154.4408,154.6638,154.4319,154.6103,7003.0
2019-03-28 15:00:00,173.41,173.66,173.33,173.51,11275.0,154.6459,154.8689,154.5746,154.7351,11275.0
2019-03-28 15:10:00,173.51,173.59,173.39,173.43,12565.0,154.7351,154.8065,154.6281,154.6638,12565.0
2019-03-28 15:20:00,173.44,173.67,173.39,173.48,10814.0,154.6727,154.8778,154.6281,154.7084,10814.0
2019-03-28 15:30:00,173.51,173.58,173.32,173.41,6368.0,154.7351,154.7975,154.5657,154.6459,6368.0
2019-03-28 15:40:00,173.36,173.51,173.3,173.32,7214.0,154.6013,154.7351,154.5478,154.5657,7214.0
2019-03-28 15:50:00,173.3,173.91,173.3,173.84,46620.0,154.5478,155.0918,154.5478,155.0294,46620.0
2019-03-29 09:30:00,175.15,175.55,174.81,175.3,16806.0,156.1977,156.5544,155.8944,156.3314,16806.0
2019-03-29 09:40:00,175.36,175.87,175.36,175.63,10479.0,156.3849,156.8397,156.3849,156.6257,10479.0
2019-03-29 09:50:00,175.62,175.94,175.35,175.83,15372.0,156.6168,156.9022,156.376,156.8041,15372.0
2019-03-29 10:00:00,175.78,176.0,175.69,175.97,11619.0,156.7595,156.9557,156.6792,156.9289,11619.0
2019-03-29 10:10:00,175.99,176.0,175.7,175.89,11880.0,156.9468,156.9557,156.6881,156.8576,11880.0
2019-03-29 10:20:00,175.94,175.99,175.77,175.92,12852.0,156.9022,156.9468,156.7506,156.8843,12852.0
2019-03-29 10:30:00,175.97,176.03,175.69,175.88,9012.0,156.9289,156.9824,156.6792,156.8487,9012.0
2019-03-29 10:40:00,175.93,175.93,175.39,175.45,14979.0,156.8933,156.8933,156.4117,156.4652,14979.0
2019-03-29 10:50:00,175.36,175.36,175.06,175.08,3208.0,156.3849,156.3849,156.1174,156.1352,3208.0
2019-03-29 11:00:00,175.13,175.26,174.66,174.91,15791.0,156.1798,156.2958,155.7607,155.9836,15791.0
2019-03-29 11:10:00,174.83,175.0,174.71,174.81,6003.0,155.9123,156.0639,155.8053,155.8944,6003.0
2019-03-29 11:20:00,174.68,174.83,174.58,174.83,2900.0,155.7785,155.9123,155.6893,155.9123,2900.0
2019-03-29 11:30:00,174.77,175.11,174.76,175.1,6277.0,155.8588,156.162,155.8499,156.1531,6277.0
2019-03-29 11:40:00,175.17,175.18,175.03,175.07,5954.0,156.2155,156.2244,156.0906,156.1263,5954.0
2019-03-29 11:50:00,175.01,175.13,175.01,175.05,5800.0,156.0728,156.1798,156.0728,156.1085,5800.0
2019-03-29 12:00:00,174.96,175.0,174.83,174.86,6947.0,156.0282,156.0639,155.9123,155.939,6947.0
2019-03-29 12:10:00,174.85,174.85,174.67,174.74,5629.0,155.9301,155.9301,155.7696,155.832,5629.0
2019-03-29 12:20:00,174.81,175.11,174.81,175.03,4100.0,155.8944,156.162,155.8944,156.0906,4100.0
2019-03-29 12:30:00,174.99,175.27,174.99,175.21,7203.0,156.055,156.3047,156.055,156.2512,7203.0
2019-03-29 12:40:00,175.22,175.22,175.03,175.09,2400.0,156.2601,156.2601,156.0906,156.1441,2400.0
2019-03-29 12:50:00,175.1,175.31,175.08,175.31,3418.0,156.1531,156.3403,156.1352,156.3403,3418.0
2019-03-29 13:00:00,175.36,175.39,175.24,175.35,5294.0,156.3849,156.4117,156.2779,156.376,5294.0
2019-03-29 13:10:00,175.31,175.34,175.04,175.11,3644.0,156.3403,156.3671,156.0996,156.162,3644.0
2019-03-29 13:20:00,175.04,175.19,175.0,175.17,5099.0,156.0996,156.2333,156.0639,156.2155,5099.0
2019-03-29 13:30:00,175.17,175.33,175.17,175.29,8841.0,156.2155,156.3582,156.2155,156.3225,8841.0
2019-03-29 13:40:00,175.27,175.41,175.25,175.25,1600.0,156.3047,156.4295,156.2868,156.2868,1600.0
2019-03-29 13:50:00,175.25,175.28,175.18,175.22,3300.0,156.2868,156.3136,156.2244,156.2601,3300.0
2019-03-29 14:00:00,175.18,175.41,175.12,175.39,6130.0,156.2244,156.4295,156.1709,156.4117,6130.0
2019-03-29 14:10:00,175.42,175.5,175.4,175.4,3690.0,156.4384,156.5098,156.4206,156.4206,3690.0
2019-03-29 14:20:00,175.4,175.56,175.34,175.55,4846.0,156.4206,156.5633,156.3671,156.5544,4846.0
2019-03-29 14:30:00,175.5,175.61,175.49,175.6,4490.0,156.5098,156.6079,156.5009,156.599,4490.0
2019-03-29 14:40:00,175.55,175.77,175.49,175.77,11368.0,156.5544,156.7506,156.5009,156.7506,11368.0
2019-03-29 14:50:00,175.7,176.05,175.69,175.94,6832.0,156.6881,157.0003,156.6792,156.9022,6832.0
2019-03-29 15:00:00,175.98,176.04,175.63,175.68,19403.0,156.9378,156.9913,156.6257,156.6703,19403.0
2019-03-29 15:10:00,175.73,175.81,175.46,175.6,15339.0,156.7149,156.7862,156.4741,156.599,15339.0
2019-03-29 15:20:00,175.59,175.59,175.28,175.29,11475.0,156.59,156.59,156.3136,156.3225,11475.0
2019-03-29 15:30:00,175.32,175.35,175.13,175.32,15975.0,156.3493,156.376,156.1798,156.3493,15975.0
2019-03-29 15:40:00,175.33,175.54,175.3,175.33,20628.0,156.3582,156.5455,156.3314,156.3582,20628.0
2019-03-29 15:50:00,175.34,175.69,175.14,175.52,61203.0,156.3671,156.6792,156.1887,156.5276,61203.0
2019-04-01 09:30:00,177.41,179.24,177.41,177.84,50174.0,158.2131,159.8451,158.2131,158.5966,50174.0
2019-04-01 09:40:00,177.82,178.43,177.69,177.87,21615.0,158.5787,159.1227,158.4628,158.6233,21615.0
2019-04-01 09:50:00,177.86,179.09,177.71,178.62,18546.0,158.6144,159.7113,158.4806,159.2922,18546.0
2019-04-01 10:00:00,178.65,180.46,178.64,180.18,39262.0,159.3189,160.9331,159.31,160.6834,39262.0
2019-04-01 10:10:00,180.28,180.95,179.74,180.95,22966.0,160.7726,161.3701,160.291,161.3701,22966.0
2019-04-01 10:20:00,180.95,181.27,180.67,181.02,24371.0,161.3701,161.6554,161.1204,161.4325,24371.0
2019-04-01 10:30:00,181.01,181.06,180.76,180.97,19009.0,161.4236,161.4682,161.2006,161.3879,19009.0
2019-04-01 10:40:00,180.96,181.31,180.86,180.95,27891.0,161.379,161.6911,161.2898,161.3701,27891.0
2019-04-01 10:50:00,180.92,181.11,180.51,181.11,14197.0,161.3433,161.5127,160.9777,161.5127,14197.0
2019-04-01 11:00:00,181.02,181.06,180.7,180.7,4548.0,161.4325,161.4682,161.1471,161.1471,4548.0
2019-04-01 11:10:00,180.61,180.69,180.3,180.66,7556.0,161.0668,161.1382,160.7904,161.1114,7556.0
2019-04-01 11:20:00,180.68,180.68,180.5,180.57,5851.0,161.1293,161.1293,160.9687,161.0312,5851.0
2019-04-01 11:30:00,180.57,180.57,180.23,180.47,10296.0,161.0312,161.0312,160.728,160.942,10296.0
2019-04-01 11:40:00,180.44,180.51,180.35,180.49,11579.0,160.9152,160.9777,160.835,160.9598,11579.0
2019-04-01 11:50:00,180.48,180.73,180.39,180.42,7878.0,160.9509,161.1739,160.8707,160.8974,7878.0
2019-04-01 12:00:00,180.33,180.34,179.74,179.76,5339.0,160.8171,160.8261,160.291,160.3088,5339.0
2019-04-01 12:10:00,179.81,180.23,179.8,180.16,6970.0,160.3534,160.728,160.3445,160.6655,6970.0
2019-04-01 12:20:00,180.14,180.14,179.9,180.01,4641.0,160.6477,160.6477,160.4337,160.5318,4641.0
2019-04-01 12:30:00,180.0,180.13,180.0,180.02,3777.0,160.5229,160.6388,160.5229,160.5407,3777.0
2019-04-01 12:40:00,180.08,180.29,180.07,180.28,4331.0,160.5942,160.7815,160.5853,160.7726,4331.0
2019-04-01 12:50:00,180.25,180.39,180.22,180.39,3780.0,160.7458,160.8707,160.719,160.8707,3780.0
2019-04-01 13:00:00,180.31,180.33,180.06,180.15,5733.0,160.7993,160.8171,160.5764,160.6566,5733.0
2019-04-01 13:10:00,180.16,180.21,179.94,180.16,6405.0,160.6655,160.7101,160.4693,160.6655,6405.0
2019-04-01 13:20:00,179.99,180.01,179.81,179.97,4635.0,160.5139,160.5318,160.3534,160.4961,4635.0
2019-04-01 13:30:00,180.02,180.02,179.76,179.88,5313.0,160.5407,160.5407,160.3088,160.4158,5313.0
2019-04-01 13:40:00,179.9,180.08,179.82,180.01,5600.0,160.4337,160.5942,160.3623,160.5318,5600.0
2019-04-01 13:50:00,180.07,180.13,180.01,180.05,5381.0,160.5853,160.6388,160.5318,160.5674,5381.0
2019-04-01 14:00:00,180.04,180.25,180.04,180.25,3241.0,160.5585,160.7458,160.5585,160.7458,3241.0
2019-04-01 14:10:00,180.3,180.39,180.26,180.32,6600.0,160.7904,160.8707,160.7547,160.8082,6600.0
2019-04-01 14:20:00,180.33,180.45,180.33,180.37,10891.0,160.8171,160.9242,160.8171,160.8528,10891.0
2019-04-01 14:30:00,180.38,180.48,180.38,180.44,4808.0,160.8617,160.9509,160.8617,160.9152,4808.0
2019-04-01 14:40:00,180.46,180.48,180.41,180.48,8400.0,160.9331,160.9509,160.8885,160.9509,8400.0
2019-04-01 14:50:00,180.44,180.67,180.42,180.53,9034.0,160.9152,161.1204,160.8974,160.9955,9034.0
2019-04-01 15:00:00,180.46,180.81,180.34,180.73,9199.0,160.9331,161.2452,160.8261,161.1739,9199.0
2019-04-01 15:10:00,180.65,180.97,180.56,180.97,8131.0,161.1025,161.3879,161.0223,161.3879,8131.0
2019-04-01 15:20:00,180.95,181.16,180.92,180.95,17193.0,161.3701,161.5573,161.3433,161.3701,17193.0
2019-04-01 15:30:00,180.95,180.95,180.61,180.76,16674.0,161.3701,161.3701,161.0668,161.2006,16674.0
2019-04-01 15:40:00,180.76,180.8,180.6,180.7,17596.0,161.2006,161.2363,161.0579,161.1471,17596.0
2019-04-01 15:50:00,180.69,181.1,180.63,180.85,38594.0,161.1382,161.5038,161.0847,161.2809,38594.0
2019-04-02 09:30:00,181.01,181.49,180.83,181.07,31033.0,161.4236,161.8516,161.263,161.4771,31033.0
2019-04-02 09:40:00,181.03,181.07,180.77,180.81,7944.0,161.4414,161.4771,161.2095,161.2452,7944.0
2019-04-02 09:50:00,180.8,181.9,180.77,181.84,6894.0,161.2363,162.2173,161.2095,162.1638,6894.0
2019-04-02 10:00:00,181.71,181.71,181.11,181.28,12276.0,162.0478,162.0478,161.5127,161.6643,12276.0
2019-04-02 10:10:00,181.36,181.4,181.0,181.0,7606.0,161.7357,161.7714,161.4146,161.4146,7606.0
2019-04-02 10:20:00,180.97,181.3,180.92,181.21,6631.0,161.3879,161.6822,161.3433,161.6019,6631.0
2019-04-02 10:30:00,181.16,181.51,181.15,181.31,13281.0,161.5573,161.8695,161.5484,161.6911,13281.0
2019-04-02 10:40:00,181.2,181.36,181.16,181.36,6215.0,161.593,161.7357,161.5573,161.7357,6215.0
2019-04-02 10:50:00,181.54,181.71,181.2,181.22,3400.0,161.8962,162.0478,161.593,161.6108,3400.0
2019-04-02 11:00:00,181.21,181.24,180.76,180.84,16644.0,161.6019,161.6287,161.2006,161.272,16644.0
2019-04-02 11:10:00,180.85,181.24,180.56,181.1,12937.0,161.2809,161.6287,161.0223,161.5038,12937.0
2019-04-02 11:20:00,181.16,181.22,180.98,181.2,3618.0,161.5573,161.6108,161.3968,161.593,3618.0
2019-04-02 11:30:00,181.2,181.22,180.98,181.03,3700.0,161.593,161.6108,161.3968,161.4414,3700.0
2019-04-02 11:40:00,181.01,181.23,181.01,181.23,1900.0,161.4236,161.6198,161.4236,161.6198,1900.0
2019-04-02 11:50:00,181.3,181.3,180.95,181.05,4864.0,161.6822,161.6822,161.3701,161.4592,4864.0
2019-04-02 12:00:00,181.1,181.13,181.0,181.07,5464.0,161.5038,161.5306,161.4146,161.4771,5464.0
2019-04-02 12:10:00,181.06,181.06,180.95,181.04,7769.0,161.4682,161.4682,161.3701,161.4503,7769.0
2019-04-02 12:20:00,180.98,181.04,180.81,180.9,11756.0,161.3968,161.4503,161.2452,161.3255,11756.0
2019-04-02 12:30:00,180.95,180.95,180.79,180.83,3463.0,161.3701,161.3701,161.2274,161.263,3463.0
2019-04-02 12:40:00,180.83,180.84,180.67,180.76,2316.0,161.263,161.272,161.1204,161.2006,2316.0
2019-04-02 12:50:00,180.78,180.8,180.5,180.52,8436.0,161.2185,161.2363,160.9687,160.9866,8436.0
2019-04-02 13:00:00,180.49,180.69,180.41,180.69,8001.0,160.9598,161.1382,160.8885,161.1382,8001.0
2019-04-02 13:10:00,180.75,180.89,180.63,180.64,5447.0,161.1917,161.3165,161.0847,161.0936,5447.0
2019-04-02 13:20:00,180.6,180.8,180.58,180.76,4400.0,161.0579,161.2363,161.0401,161.2006,4400.0
2019-04-02 13:30:00,180.7,180.98,180.68,180.89,4401.0,161.1471,161.3968,161.1293,161.3165,4401.0
2019-04-02 13:40:00,181.01,181.11,180.99,181.01,3754.0,161.4236,161.5127,161.4057,161.4236,3754.0
2019-04-02 13:50:00,181.02,181.09,180.96,181.09,8366.0,161.4325,161.4949,161.379,161.4949,8366.0
2019-04-02 14:00:00,181.04,181.13,180.93,180.97,6969.0,161.4503,161.5306,161.3522,161.3879,6969.0
2019-04-02 14:10:00,180.96,181.16,180.9,181.16,20154.0,161.379,161.5573,161.3255,161.5573,20154.0
2019-04-02 14:20:00,181.25,181.38,181.19,181.31,4702.0,161.6376,161.7535,161.5841,161.6911,4702.0
2019-04-02 14:30:00,181.28,181.37,181.26,181.34,8311.0,161.6643,161.7446,161.6465,161.7179,8311.0
2019-04-02 14:40:00,181.31,181.52,181.31,181.44,5479.0,161.6911,161.8784,161.6911,161.807,5479.0
2019-04-02 14:50:00,181.38,181.53,181.31,181.47,6783.0,161.7535,161.8873,161.6911,161.8338,6783.0
2019-04-02 15:00:00,181.48,181.66,181.46,181.66,15771.0,161.8427,162.0032,161.8249,162.0032,15771.0
2019-04-02 15:10:00,181.69,181.87,181.67,181.86,11508.0,162.03,162.1905,162.0121,162.1816,11508.0
2019-04-02 15:20:00,181.85,181.87,181.71,181.85,9049.0,162.1727,162.1905,162.0478,162.1727,9049.0
2019-04-02 15:30:00,181.85,182.23,181.81,182.23,18535.0,162.1727,162.5116,162.137,162.5116,18535.0
2019-04-02 15:40:00,182.2,182.22,182.0,182.13,19187.0,162.4848,162.5026,162.3064,162.4224,19187.0
2019-04-02 15:50:00,182.1,182.17,181.84,182.07,71529.0,162.3956,162.458,162.1638,162.3689,71529.0
2019-04-03 09:30:00,182.8,183.82,182.8,183.49,22475.0,163.0199,163.9295,163.0199,163.6352,22475.0
2019-04-03 09:40:00,183.58,183.93,183.34,183.62,9792.0,163.7155,164.0276,163.5014,163.7511,9792.0
2019-04-03 09:50:00,183.72,183.73,183.09,183.31,4962.0,163.8403,163.8492,163.2785,163.4747,4962.0
2019-04-03 10:00:00,183.3,183.41,182.87,183.12,36717.0,163.4658,163.5639,163.0823,163.3052,36717.0
2019-04-03 10:10:00,183.1,183.4,182.87,183.33,4603.0,163.2874,163.555,163.0823,163.4925,4603.0
2019-04-03 10:20:00,183.33,183.35,183.07,183.13,2665.0,163.4925,163.5104,163.2607,163.3142,2665.0
2019-04-03 10:30:00,183.18,183.64,183.0,183.64,7336.0,163.3588,163.769,163.1982,163.769,7336.0
2019-04-03 10:40:00,183.73,183.81,183.4,183.4,3311.0,163.8492,163.9206,163.555,163.555,3311.0
2019-04-03 10:50:00,183.49,184.19,183.49,183.99,14409.0,163.6352,164.2595,163.6352,164.0811,14409.0
2019-04-03 11:00:00,184.0,184.36,183.7,183.73,13681.0,164.09,164.4111,163.8225,163.8492,13681.0
2019-04-03 11:10:00,183.77,183.83,183.31,183.37,7251.0,163.8849,163.9384,163.4747,163.5282,7251.0
2019-04-03 11:20:00,183.4,183.51,183.25,183.48,6730.0,163.555,163.653,163.4212,163.6263,6730.0
2019-04-03 11:30:00,183.31,183.57,183.31,183.46,4582.0,163.4747,163.7066,163.4747,163.6085,4582.0
2019-04-03 11:40:00,183.39,183.64,183.31,183.64,4408.0,163.546,163.769,163.4747,163.769,4408.0
2019-04-03 11:50:00,183.61,184.03,183.56,183.97,9332.0,163.7422,164.1168,163.6976,164.0633,9332.0
2019-04-03 12:00:00,183.96,184.16,183.77,184.08,7562.0,164.0544,164.2327,163.8849,164.1614,7562.0
2019-04-03 12:10:00,184.2,184.26,184.1,184.1,3000.0,164.2684,164.3219,164.1792,164.1792,3000.0
2019-04-03 12:20:00,184.07,184.32,184.05,184.22,4278.0,164.1525,164.3754,164.1346,164.2862,4278.0
2019-04-03 12:30:00,184.16,184.2,184.05,184.15,15411.0,164.2327,164.2684,164.1346,164.2238,15411.0
2019-04-03 12:40:00,184.18,184.23,183.97,183.97,9246.0,164.2505,164.2951,164.0633,164.0633,9246.0
2019-04-03 12:50:00,183.97,184.09,183.87,183.98,2947.0,164.0633,164.1703,163.9741,164.0722,2947.0
2019-04-03 13:00:00,183.92,184.04,183.69,183.74,8939.0,164.0187,164.1257,163.8136,163.8582,8939.0
2019-04-03 13:10:00,183.74,183.74,183.39,183.46,2984.0,163.8582,163.8582,163.546,163.6085,2984.0
2019-04-03 13:20:00,183.47,183.69,183.47,183.62,4347.0,163.6174,163.8136,163.6174,163.7511,4347.0
2019-04-03 13:30:00,183.63,183.9,183.59,183.8,3907.0,163.7601,164.0008,163.7244,163.9117,3907.0
2019-04-03 13:40:00,183.64,183.64,183.49,183.49,2900.0,163.769,163.769,163.6352,163.6352,2900.0
2019-04-03 13:50:00,183.47,183.47,183.33,183.38,4500.0,163.6174,163.6174,163.4925,163.5371,4500.0
2019-04-03 14:00:00,183.39,183.39,183.04,183.19,5116.0,163.546,163.546,163.2339,163.3677,5116.0
2019-04-03 14:10:00,183.21,183.32,183.1,183.1,6999.0,163.3855,163.4836,163.2874,163.2874,6999.0
2019-04-03 14:20:00,183.19,183.44,183.19,183.44,3349.0,163.3677,163.5906,163.3677,163.5906,3349.0
2019-04-03 14:30:00,183.38,183.44,183.02,183.07,6348.0,163.5371,163.5906,163.2161,163.2607,6348.0
2019-04-03 14:40:00,183.02,183.11,182.93,183.06,12479.0,163.2161,163.2963,163.1358,163.2517,12479.0
2019-04-03 14:50:00,183.09,183.41,183.06,183.15,7024.0,163.2785,163.5639,163.2517,163.332,7024.0
2019-04-03 15:00:00,183.15,183.16,182.84,182.84,5744.0,163.332,163.3409,163.0555,163.0555,5744.0
2019-04-03 15:10:00,182.84,182.9,182.66,182.79,10136.0,163.0555,163.1091,162.895,163.011,10136.0
2019-04-03 15:20:00,182.82,183.24,182.76,183.24,11075.0,163.0377,163.4123,162.9842,163.4123,11075.0
2019-04-03 15:30:00,183.2,183.54,183.09,183.38,17486.0,163.3766,163.6798,163.2785,163.5371,17486.0
2019-04-03 15:40:00,183.36,183.61,183.36,183.59,22499.0,163.5193,163.7422,163.5193,163.7244,22499.0
2019-04-03 15:50:00,183.56,183.63,183.29,183.36,48457.0,163.6976,163.7601,163.4569,163.5193,48457.0
2019-04-04 09:30:00,182.88,183.81,182.88,183.73,9929.0,163.0912,163.9206,163.0912,163.8492,9929.0
2019-04-04 09:40:00,183.81,184.06,183.63,183.77,6534.0,163.9206,164.1435,163.7601,163.8849,6534.0
2019-04-04 09:50:00,183.74,184.33,183.74,184.3,11287.0,163.8582,164.3843,163.8582,164.3576,11287.0
2019-04-04 10:00:00,184.31,184.5,184.21,184.5,16750.0,164.3665,164.5359,164.2773,164.5359,16750.0
2019-04-04 10:10:00,184.46,184.59,184.14,184.15,3875.0,164.5003,164.6162,164.2149,164.2238,3875.0
2019-04-04 10:20:00,184.12,184.13,183.78,183.85,4971.0,164.197,164.206,163.8938,163.9563,4971.0
2019-04-04 10:30:00,183.86,184.0,183.75,184.0,10240.0,163.9652,164.09,163.8671,164.09,10240.0
2019-04-04 10:40:00,184.02,184.41,183.98,184.4,8200.0,164.1079,164.4557,164.0722,164.4467,8200.0
2019-04-04 10:50:00,184.47,184.56,184.31,184.54,4612.0,164.5092,164.5894,164.3665,164.5716,4612.0
2019-04-04 11:00:00,184.57,184.75,184.34,184.67,9637.0,164.5983,164.7589,164.3932,164.6875,9637.0
2019-04-04 11:10:00,184.66,184.69,184.03,184.03,3087.0,164.6786,164.7054,164.1168,164.1168,3087.0
2019-04-04 11:20:00,183.86,184.01,183.66,183.91,4282.0,163.9652,164.0989,163.7868,164.0098,4282.0
2019-04-04 11:30:00,183.91,184.19,183.87,184.19,7877.0,164.0098,164.2595,163.9741,164.2595,7877.0
2019-04-04 11:40:00,184.17,184.21,183.84,183.98,4505.0,164.2416,164.2773,163.9473,164.0722,4505.0
2019-04-04 11:50:00,183.91,184.06,183.86,184.03,4331.0,164.0098,164.1435,163.9652,164.1168,4331.0
2019-04-04 12:00:00,184.04,184.12,183.93,184.09,5749.0,164.1257,164.197,164.0276,164.1703,5749.0
2019-04-04 12:10:00,184.04,184.11,183.56,183.68,11090.0,164.1257,164.1881,163.6976,163.8047,11090.0
2019-04-04 12:20:00,183.69,183.93,183.69,183.78,11545.0,163.8136,164.0276,163.8136,163.8938,11545.0
2019-04-04 12:30:00,183.83,183.92,183.71,183.78,4300.0,163.9384,164.0187,163.8314,163.8938,4300.0
2019-04-04 12:40:00,183.72,183.76,183.41,183.58,4217.0,163.8403,163.876,163.5639,163.7155,4217.0
2019-04-04 12:50:00,183.63,183.78,183.57,183.69,4640.0,163.7601,163.8938,163.7066,163.8136,4640.0
2019-04-04 13:00:00,183.71,183.82,183.67,183.77,5190.0,163.8314,163.9295,163.7957,163.8849,5190.0
2019-04-04 13:10:00,183.77,183.8,183.61,183.69,2834.0,163.8849,163.9117,163.7422,163.8136,2834.0
2019-04-04 13:20:00,183.75,183.82,183.62,183.62,4059.0,163.8671,163.9295,163.7511,163.7511,4059.0
2019-04-04 13:30:00,183.66,183.66,183.51,183.51,2820.0,163.7868,163.7868,163.653,163.653,2820.0
2019-04-04 13:40:00,183.49,183.76,183.45,183.63,6495.0,163.6352,163.876,163.5995,163.7601,6495.0
2019-04-04 13:50:00,183.57,183.86,183.57,183.84,6016.0,163.7066,163.9652,163.7066,163.9473,6016.0
2019-04-04 14:00:00,183.87,183.87,183.7,183.7,3600.0,163.9741,163.9741,163.8225,163.8225,3600.0
2019-04-04 14:10:00,183.74,184.02,183.73,184.0,4156.0,163.8582,164.1079,163.8492,164.09,4156.0
2019-04-04 14:20:00,184.05,184.12,183.96,184.01,4382.0,164.1346,164.197,164.0544,164.0989,4382.0
2019-04-04 14:30:00,184.0,184.0,183.9,183.99,6114.0,164.09,164.09,164.0008,164.0811,6114.0
2019-04-04 14:40:00,184.0,184.29,183.97,184.27,14896.0,164.09,164.3486,164.0633,164.3308,14896.0
2019-04-04 14:50:00,184.32,184.43,184.26,184.43,9000.0,164.3754,164.4735,164.3219,164.4735,9000.0
2019-04-04 15:00:00,184.46,184.56,184.39,184.54,17986.0,164.5003,164.5894,164.4378,164.5716,17986.0
2019-04-04 15:10:00,184.55,184.8,184.54,184.79,17705.0,164.5805,164.8035,164.5716,164.7945,17705.0
2019-04-04 15:20:00,184.74,184.8,184.48,184.57,13926.0,164.75,164.8035,164.5181,164.5983,13926.0
2019-04-04 15:30:00,184.62,184.81,184.57,184.78,9493.0,164.6429,164.8124,164.5983,164.7856,9493.0
2019-04-04 15:40:00,184.8,184.8,184.69,184.8,13309.0,164.8035,164.8035,164.7054,164.8035,13309.0
2019-04-04 15:50:00,184.82,185.0,184.74,184.99,50185.0,164.8213,164.9818,164.75,164.9729,50185.0
2019-04-05 09:30:00,185.0,185.56,184.65,185.05,22430.0,164.9818,165.4812,164.6697,165.0264,22430.0
2019-04-05 09:40:00,185.11,185.64,184.86,185.4,7432.0,165.0799,165.5526,164.857,165.3385,7432.0
2019-04-05 09:50:00,185.49,185.79,185.21,185.77,13142.0,165.4188,165.6863,165.1691,165.6685,13142.0
2019-04-05 10:00:00,185.78,185.89,185.53,185.89,9529.0,165.6774,165.7755,165.4545,165.7755,9529.0
2019-04-05 10:10:00,185.91,186.2,184.92,185.03,14123.0,165.7934,166.052,164.9105,165.0086,14123.0
2019-04-05 10:20:00,185.15,185.33,185.06,185.33,7482.0,165.1156,165.2761,165.0353,165.2761,7482.0
2019-04-05 10:30:00,185.41,185.67,185.0,185.02,4550.0,165.3475,165.5793,164.9818,164.9997,4550.0
2019-04-05 10:40:00,185.14,185.26,185.1,185.1,1800.0,165.1067,165.2137,165.071,165.071,1800.0
2019-04-05 10:50:00,185.15,185.31,184.84,184.84,4000.0,165.1156,165.2583,164.8391,164.8391,4000.0
2019-04-05 11:00:00,184.99,185.27,184.96,185.1,8392.0,164.9729,165.2226,164.9461,165.071,8392.0
2019-04-05 11:10:00,185.11,185.33,184.94,185.12,5880.0,165.0799,165.2761,164.9283,165.0888,5880.0
2019-04-05 11:20:00,185.06,185.12,184.84,184.99,1800.0,165.0353,165.0888,164.8391,164.9729,1800.0
2019-04-05 11:30:00,184.93,184.95,184.74,184.8,2600.0,164.9194,164.9372,164.75,164.8035,2600.0
2019-04-05 11:40:00,184.9,185.12,184.9,184.99,3000.0,164.8926,165.0888,164.8926,164.9729,3000.0
2019-04-05 11:50:00,185.0,185.16,185.0,185.11,3452.0,164.9818,165.1245,164.9818,165.0799,3452.0
2019-04-05 12:00:00,185.16,185.33,185.09,185.23,8525.0,165.1245,165.2761,165.0621,165.1869,8525.0
2019-04-05 12:10:00,185.2,185.47,185.2,185.44,4400.0,165.1602,165.401,165.1602,165.3742,4400.0
2019-04-05 12:20:00,185.47,185.79,185.46,185.65,16446.0,165.401,165.6863,165.392,165.5615,16446.0
2019-04-05 12:30:00,185.7,185.83,185.03,185.03,6840.0,165.6061,165.722,165.0086,165.0086,6840.0
2019-04-05 12:40:00,184.93,185.18,184.81,185.18,3614.0,164.9194,165.1423,164.8124,165.1423,3614.0
2019-04-05 12:50:00,185.25,185.44,185.18,185.39,3600.0,165.2048,165.3742,165.1423,165.3296,3600.0
2019-04-05 13:00:00,185.41,185.52,185.37,185.52,2931.0,165.3475,165.4456,165.3118,165.4456,2931.0
2019-04-05 13:10:00,185.47,185.65,185.45,185.65,5882.0,165.401,165.5615,165.3831,165.5615,5882.0
2019-04-05 13:20:00,185.62,185.75,185.62,185.63,7208.0,165.5347,165.6507,165.5347,165.5437,7208.0
2019-04-05 13:30:00,185.64,185.86,185.57,185.86,6296.0,165.5526,165.7488,165.4901,165.7488,6296.0
2019-04-05 13:40:00,185.83,185.86,185.61,185.84,11226.0,165.722,165.7488,165.5258,165.7309,11226.0
2019-04-05 13:50:00,185.85,185.93,185.73,185.93,12010.0,165.7398,165.8112,165.6328,165.8112,12010.0
2019-04-05 14:00:00,185.95,186.11,185.82,186.11,9423.0,165.829,165.9717,165.7131,165.9717,9423.0
2019-04-05 14:10:00,186.09,186.25,185.96,185.96,8882.0,165.9539,166.0966,165.8379,165.8379,8882.0
2019-04-05 14:20:00,185.95,186.02,185.85,186.0,6857.0,165.829,165.8915,165.7398,165.8736,6857.0
2019-04-05 14:30:00,185.99,186.07,185.9,186.07,14560.0,165.8647,165.936,165.7844,165.936,14560.0
2019-04-05 14:40:00,186.05,186.06,185.86,185.94,10712.0,165.9182,165.9271,165.7488,165.8201,10712.0
2019-04-05 14:50:00,185.94,185.95,185.82,185.86,19927.0,165.8201,165.829,165.7131,165.7488,19927.0
2019-04-05 15:00:00,185.84,185.92,185.82,185.91,18879.0,165.7309,165.8023,165.7131,165.7934,18879.0
2019-04-05 15:10:00,185.91,186.09,185.85,186.08,12758.0,165.7934,165.9539,165.7398,165.945,12758.0
2019-04-05 15:20:00,186.09,186.14,186.0,186.09,11550.0,165.9539,165.9985,165.8736,165.9539,11550.0
2019-04-05 15:30:00,186.07,186.12,185.62,185.62,12737.0,165.936,165.9806,165.5347,165.5347,12737.0
2019-04-05 15:40:00,185.65,185.65,185.29,185.3,14145.0,165.5615,165.5615,165.2404,165.2494,14145.0
2019-04-05 15:50:00,185.28,185.46,185.13,185.34,40773.0,165.2315,165.392,165.0978,165.285,40773.0
2019-04-08 09:30:00,185.35,185.47,184.48,184.49,24491.0,165.2939,165.401,164.5181,164.527,24491.0
2019-04-08 09:40:00,184.8,185.79,184.64,185.47,9051.0,164.8035,165.6863,164.6608,165.401,9051.0
2019-04-08 09:50:00,185.45,185.56,185.1,185.24,14492.0,165.3831,165.4812,165.071,165.1959,14492.0
2019-04-08 10:00:00,185.25,185.47,185.0,185.0,7250.0,165.2048,165.401,164.9818,164.9818,7250.0
2019-04-08 10:10:00,185.0,185.3,184.9,185.15,6260.0,164.9818,165.2494,164.8926,165.1156,6260.0
2019-04-08 10:20:00,185.11,185.28,184.91,185.11,4686.0,165.0799,165.2315,164.9016,165.0799,4686.0
2019-04-08 10:30:00,185.14,185.28,185.04,185.2,4623.0,165.1067,165.2315,165.0175,165.1602,4623.0
2019-04-08 10:40:00,185.25,185.28,185.13,185.2,3039.0,165.2048,165.2315,165.0978,165.1602,3039.0
2019-04-08 10:50:00,185.25,185.7,185.25,185.6,6868.0,165.2048,165.6061,165.2048,165.5169,6868.0
2019-04-08 11:00:00,185.6,185.93,185.59,185.68,2753.0,165.5169,165.8112,165.508,165.5882,2753.0
2019-04-08 11:10:00,185.61,185.68,185.46,185.55,1050.0,165.5258,165.5882,165.392,165.4723,1050.0
2019-04-08 11:20:00,185.6,185.93,185.56,185.93,5474.0,165.5169,165.8112,165.4812,165.8112,5474.0
2019-04-08 11:30:00,185.92,186.21,185.91,186.17,3811.0,165.8023,166.0609,165.7934,166.0252,3811.0
2019-04-08 11:40:00,186.11,186.11,185.91,186.03,3600.0,165.9717,165.9717,165.7934,165.9004,3600.0
2019-04-08 11:50:00,186.11,186.19,186.01,186.07,6800.0,165.9717,166.0431,165.8825,165.936,6800.0
2019-04-08 12:00:00,186.1,186.21,185.63,185.75,2700.0,165.9628,166.0609,165.5437,165.6507,2700.0
2019-04-08 12:10:00,185.92,185.92,185.72,185.87,1100.0,165.8023,165.8023,165.6239,165.7577,1100.0
2019-04-08 12:20:00,185.8,186.12,185.8,186.12,2100.0,165.6953,165.9806,165.6953,165.9806,2100.0
2019-04-08 12:30:00,186.09,186.19,185.93,186.17,5688.0,165.9539,166.0431,165.8112,166.0252,5688.0
2019-04-08 12:40:00,186.2,186.25,185.95,185.97,2300.0,166.052,166.0966,165.829,165.8469,2300.0
2019-04-08 12:50:00,185.97,186.05,185.87,185.9,2681.0,165.8469,165.9182,165.7577,165.7844,2681.0
2019-04-08 13:00:00,185.88,186.17,185.81,186.17,2767.0,165.7666,166.0252,165.7042,166.0252,2767.0
2019-04-08 13:10:00,186.18,186.29,186.11,186.2,2450.0,166.0341,166.1322,165.9717,166.052,2450.0
2019-04-08 13:20:00,186.13,186.24,186.11,186.24,1300.0,165.9895,166.0876,165.9717,166.0876,1300.0
2019-04-08 13:30:00,186.2,186.31,186.12,186.12,2800.0,166.052,166.1501,165.9806,165.9806,2800.0
2019-04-08 13:40:00,186.15,186.34,186.08,186.34,9065.0,166.0074,166.1768,165.945,166.1768,9065.0
2019-04-08 13:50:00,186.3,186.44,186.27,186.36,4370.0,166.1412,166.266,166.1144,166.1947,4370.0
2019-04-08 14:00:00,186.33,186.68,186.25,186.68,5302.0,166.1679,166.48,166.0966,166.48,5302.0
2019-04-08 14:10:00,186.69,186.7,186.53,186.53,3200.0,166.489,166.4979,166.3463,166.3463,3200.0
2019-04-08 14:20:00,186.45,186.49,186.38,186.38,3608.0,166.2749,166.3106,166.2125,166.2125,3608.0
2019-04-08 14:30:00,186.45,186.66,186.42,186.62,2731.0,166.2749,166.4622,166.2482,166.4265,2731.0
2019-04-08 14:40:00,186.56,186.56,186.4,186.42,3500.0,166.373,166.373,166.2303,166.2482,3500.0
2019-04-08 14:50:00,186.39,186.46,186.24,186.35,6565.0,166.2214,166.2838,166.0876,166.1857,6565.0
2019-04-08 15:00:00,186.36,186.5,186.32,186.33,2274.0,166.1947,166.3195,166.159,166.1679,2274.0
2019-04-08 15:10:00,186.37,186.47,186.32,186.47,6465.0,166.2036,166.2928,166.159,166.2928,6465.0
2019-04-08 15:20:00,186.5,186.5,186.15,186.15,6611.0,166.3195,166.3195,166.0074,166.0074,6611.0
2019-04-08 15:30:00,186.15,186.16,185.93,185.99,14212.0,166.0074,166.0163,165.8112,165.8647,14212.0
2019-04-08 15:40:00,186.02,186.25,186.02,186.15,15935.0,165.8915,166.0966,165.8915,166.0074,15935.0
2019-04-08 15:50:00,186.17,186.24,185.96,186.0,37914.0,166.0252,166.0876,165.8379,165.8736,37914.0
2019-04-09 09:30:00,184.65,184.88,183.27,183.33,26389.0,164.6697,164.8748,163.439,163.4925,26389.0
2019-04-09 09:40:00,183.32,183.8,183.31,183.5,18509.0,163.4836,163.9117,163.4747,163.6441,18509.0
2019-04-09 09:50:00,183.46,184.39,183.46,183.94,11700.0,163.6085,164.4378,163.6085,164.0365,11700.0
2019-04-09 10:00:00,183.93,184.49,183.76,184.3,6000.0,164.0276,164.527,163.876,164.3576,6000.0
2019-04-09 10:10:00,184.24,184.3,183.82,183.84,9208.0,164.3041,164.3576,163.9295,163.9473,9208.0
2019-04-09 10:20:00,183.84,184.1,183.76,184.06,12700.0,163.9473,164.1792,163.876,164.1435,12700.0
2019-04-09 10:30:00,184.09,184.14,183.86,183.86,7373.0,164.1703,164.2149,163.9652,163.9652,7373.0
2019-04-09 10:40:00,183.95,183.95,183.38,183.38,7560.0,164.0454,164.0454,163.5371,163.5371,7560.0
2019-04-09 10:50:00,183.4,183.55,183.36,183.46,8088.0,163.555,163.6887,163.5193,163.6085,8088.0
2019-04-09 11:00:00,183.53,183.87,183.53,183.74,9313.0,163.6709,163.9741,163.6709,163.8582,9313.0
2019-04-09 11:10:00,183.74,183.86,183.47,183.59,11493.0,163.8582,163.9652,163.6174,163.7244,11493.0
2019-04-09 11:20:00,183.58,183.66,183.28,183.28,4002.0,163.7155,163.7868,163.4479,163.4479,4002.0
2019-04-09 11:30:00,183.31,183.43,183.15,183.16,14077.0,163.4747,163.5817,163.332,163.3409,14077.0
2019-04-09 11:40:00,183.09,183.66,183.05,183.66,18211.0,163.2785,163.7868,163.2428,163.7868,18211.0
2019-04-09 11:50:00,183.58,183.66,183.42,183.43,4687.0,163.7155,163.7868,163.5728,163.5817,4687.0
2019-04-09 12:00:00,183.41,183.67,183.34,183.64,4494.0,163.5639,163.7957,163.5014,163.769,4494.0
2019-04-09 12:10:00,183.66,183.99,183.61,183.99,3000.0,163.7868,164.0811,163.7422,164.0811,3000.0
2019-04-09 12:20:00,183.89,183.89,183.74,183.75,3200.0,163.9919,163.9919,163.8582,163.8671,3200.0
2019-04-09 12:30:00,183.75,183.8,183.71,183.71,3300.0,163.8671,163.9117,163.8314,163.8314,3300.0
2019-04-09 12:40:00,183.71,183.79,183.65,183.65,19342.0,163.8314,163.9028,163.7779,163.7779,19342.0
2019-04-09 12:50:00,183.69,183.79,183.52,183.56,4251.0,163.8136,163.9028,163.662,163.6976,4251.0
2019-04-09 13:00:00,183.52,183.57,183.42,183.52,2960.0,163.662,163.7066,163.5728,163.662,2960.0
2019-04-09 13:10:00,183.56,183.68,183.52,183.62,2400.0,163.6976,163.8047,163.662,163.7511,2400.0
2019-04-09 13:20:00,183.66,183.73,183.54,183.66,4269.0,163.7868,163.8492,163.6798,163.7868,4269.0
2019-04-09 13:30:00,183.63,183.71,183.52,183.53,7075.0,163.7601,163.8314,163.662,163.6709,7075.0
2019-04-09 13:40:00,183.52,183.52,183.35,183.39,3700.0,163.662,163.662,163.5104,163.546,3700.0
2019-04-09 13:50:00,183.35,183.35,183.17,183.29,5904.0,163.5104,163.5104,163.3498,163.4569,5904.0
2019-04-09 14:00:00,183.27,183.27,182.85,182.88,4314.0,163.439,163.439,163.0645,163.0912,4314.0
2019-04-09 14:10:00,182.9,183.16,182.88,183.06,6794.0,163.1091,163.3409,163.0912,163.2517,6794.0
2019-04-09 14:20:00,183.1,183.1,182.87,182.87,6713.0,163.2874,163.2874,163.0823,163.0823,6713.0
2019-04-09 14:30:00,182.88,183.02,182.88,183.0,4493.0,163.0912,163.2161,163.0912,163.1982,4493.0
2019-04-09 14:40:00,183.02,183.02,182.44,182.51,7082.0,163.2161,163.2161,162.6988,162.7613,7082.0
2019-04-09 14:50:00,182.51,183.0,182.51,182.63,12715.0,162.7613,163.1982,162.7613,162.8683,12715.0
2019-04-09 15:00:00,182.63,182.77,182.61,182.68,6851.0,162.8683,162.9931,162.8504,162.9129,6851.0
2019-04-09 15:10:00,182.68,182.77,182.63,182.66,8201.0,162.9129,162.9931,162.8683,162.895,8201.0
2019-04-09 15:20:00,182.65,182.66,182.44,182.54,8564.0,162.8861,162.895,162.6988,162.788,8564.0
2019-04-09 15:30:00,182.58,182.74,182.56,182.74,7615.0,162.8237,162.9664,162.8058,162.9664,7615.0
2019-04-09 15:40:00,182.74,182.79,182.56,182.67,13379.0,162.9664,163.011,162.8058,162.9039,13379.0
2019-04-09 15:50:00,182.7,182.76,182.23,182.5,55878.0,162.9307,162.9842,162.5116,162.7523,55878.0
2019-04-10 09:30:00,182.61,182.87,182.24,182.75,12344.0,162.8504,163.0823,162.5205,162.9753,12344.0
2019-04-10 09:40:00,182.57,182.57,181.99,182.0,12827.0,162.8148,162.8148,162.2975,162.3064,12827.0
2019-04-10 09:50:00,182.03,182.15,181.62,182.06,29026.0,162.3332,162.4402,161.9676,162.3599,29026.0
2019-04-10 10:00:00,182.02,182.12,181.49,181.6,21906.0,162.3243,162.4135,161.8516,161.9497,21906.0
2019-04-10 10:10:00,181.61,181.61,180.96,181.29,15788.0,161.9586,161.9586,161.379,161.6733,15788.0
2019-04-10 10:20:00,181.29,181.37,180.8,181.0,22563.0,161.6733,161.7446,161.2363,161.4146,22563.0
2019-04-10 10:30:00,181.07,181.26,180.96,181.11,18881.0,161.4771,161.6465,161.379,161.5127,18881.0
2019-04-10 10:40:00,181.11,181.19,180.99,181.06,19570.0,161.5127,161.5841,161.4057,161.4682,19570.0
2019-04-10 10:50:00,181.06,181.23,180.99,181.08,14946.0,161.4682,161.6198,161.4057,161.486,14946.0
2019-04-10 11:00:00,181.05,181.51,181.05,181.17,45364.0,161.4592,161.8695,161.4592,161.5663,45364.0
2019-04-10 11:10:00,181.08,181.25,181.04,181.1,9128.0,161.486,161.6376,161.4503,161.5038,9128.0
2019-04-10 11:20:00,181.06,181.42,181.05,181.23,12762.0,161.4682,161.7892,161.4592,161.6198,12762.0
2019-04-10 11:30:00,181.33,181.5,181.26,181.31,25068.0,161.7089,161.8605,161.6465,161.6911,25068.0
2019-04-10 11:40:00,181.33,181.42,181.23,181.29,26378.0,161.7089,161.7892,161.6198,161.6733,26378.0
2019-04-10 11:50:00,181.28,181.36,181.02,181.02,13600.0,161.6643,161.7357,161.4325,161.4325,13600.0
2019-04-10 12:00:00,181.09,181.18,180.98,181.14,8507.0,161.4949,161.5752,161.3968,161.5395,8507.0
2019-04-10 12:10:00,181.11,181.32,181.07,181.32,19062.0,161.5127,161.7,161.4771,161.7,19062.0
2019-04-10 12:20:00,181.34,181.46,181.28,181.34,19833.0,161.7179,161.8249,161.6643,161.7179,19833.0
2019-04-10 12:30:00,181.33,181.45,181.27,181.34,10814.0,161.7089,161.816,161.6554,161.7179,10814.0
2019-04-10 12:40:00,181.33,181.41,181.28,181.41,9390.0,161.7089,161.7803,161.6643,161.7803,9390.0
2019-04-10 12:50:00,181.42,181.79,181.32,181.77,12309.0,161.7892,162.1192,161.7,162.1013,12309.0
2019-04-10 13:00:00,181.79,182.25,181.79,182.02,7472.0,162.1192,162.5294,162.1192,162.3243,7472.0
2019-04-10 13:10:00,182.03,182.37,182.03,182.33,6300.0,162.3332,162.6364,162.3332,162.6007,6300.0
2019-04-10 13:20:00,182.29,182.52,182.26,182.4,15258.0,162.5651,162.7702,162.5383,162.6632,15258.0
2019-04-10 13:30:00,182.39,182.57,182.38,182.51,11457.0,162.6542,162.8148,162.6453,162.7613,11457.0
2019-04-10 13:40:00,182.53,182.81,182.49,182.51,16405.0,162.7791,163.0288,162.7434,162.7613,16405.0
2019-04-10 13:50:00,182.49,183.0,182.48,182.8,24151.0,162.7434,163.1982,162.7345,163.0199,24151.0
2019-04-10 14:00:00,182.84,183.08,182.78,182.88,10011.0,163.0555,163.2696,163.002,163.0912,10011.0
2019-04-10 14:10:00,182.93,183.02,182.74,182.97,13194.0,163.1358,163.2161,162.9664,163.1715,13194.0
2019-04-10 14:20:00,182.93,182.93,182.62,182.77,10221.0,163.1358,163.1358,162.8594,162.9931,10221.0
2019-04-10 14:30:00,182.72,182.85,182.58,182.85,6163.0,162.9485,163.0645,162.8237,163.0645,6163.0
2019-04-10 14:40:00,182.89,183.27,182.88,182.98,19618.0,163.1001,163.439,163.0912,163.1804,19618.0
2019-04-10 14:50:00,182.96,183.07,182.96,183.01,9899.0,163.1626,163.2607,163.1626,163.2072,9899.0
2019-04-10 15:00:00,183.01,183.23,182.96,183.21,10052.0,163.2072,163.4033,163.1626,163.3855,10052.0
2019-04-10 15:10:00,183.22,183.58,183.16,183.36,15679.0,163.3944,163.7155,163.3409,163.5193,15679.0
2019-04-10 15:20:00,183.36,183.37,183.24,183.35,11563.0,163.5193,163.5282,163.4123,163.5104,11563.0
2019-04-10 15:30:00,183.36,183.42,183.0,183.04,15327.0,163.5193,163.5728,163.1982,163.2339,15327.0
2019-04-10 15:40:00,183.04,183.09,182.74,182.78,17938.0,163.2339,163.2785,162.9664,163.002,17938.0
2019-04-10 15:50:00,182.76,182.87,182.61,182.86,62783.0,162.9842,163.0823,162.8504,163.0734,62783.0
2019-04-11 09:30:00,183.45,183.45,182.32,182.6,10745.0,163.5995,163.5995,162.5918,162.8415,10745.0
2019-04-11 09:40:00,183.03,183.56,183.03,183.49,7677.0,163.225,163.6976,163.225,163.6352,7677.0
2019-04-11 09:50:00,183.69,183.69,183.15,183.2,5500.0,163.8136,163.8136,163.332,163.3766,5500.0
2019-04-11 10:00:00,183.2,183.2,182.74,182.74,16412.0,163.3766,163.3766,162.9664,162.9664,16412.0
2019-04-11 10:10:00,182.74,183.42,182.72,183.27,30951.0,162.9664,163.5728,162.9485,163.439,30951.0
2019-04-11 10:20:00,183.27,183.28,182.87,182.95,21110.0,163.439,163.4479,163.0823,163.1536,21110.0
2019-04-11 10:30:00,182.89,183.05,182.78,183.01,5151.0,163.1001,163.2428,163.002,163.2072,5151.0
2019-04-11 10:40:00,183.05,183.15,182.94,182.98,12189.0,163.2428,163.332,163.1447,163.1804,12189.0
2019-04-11 10:50:00,183.0,183.09,182.85,182.96,5220.0,163.1982,163.2785,163.0645,163.1626,5220.0
2019-04-11 11:00:00,182.93,183.21,182.73,183.07,9454.0,163.1358,163.3855,162.9574,163.2607,9454.0
2019-04-11 11:10:00,183.07,183.13,182.94,183.0,25422.0,163.2607,163.3142,163.1447,163.1982,25422.0
2019-04-11 11:20:00,183.01,183.21,182.9,183.0,19504.0,163.2072,163.3855,163.1091,163.1982,19504.0
2019-04-11 11:30:00,182.99,183.03,182.7,182.7,7235.0,163.1893,163.225,162.9307,162.9307,7235.0
2019-04-11 11:40:00,182.54,182.54,182.22,182.36,9122.0,162.788,162.788,162.5026,162.6275,9122.0
2019-04-11 11:50:00,182.32,182.62,182.28,182.57,7755.0,162.5918,162.8594,162.5561,162.8148,7755.0
2019-04-11 12:00:00,182.6,182.69,182.56,182.67,7268.0,162.8415,162.9218,162.8058,162.9039,7268.0
2019-04-11 12:10:00,182.73,182.8,182.66,182.68,3883.0,162.9574,163.0199,162.895,162.9129,3883.0
2019-04-11 12:20:00,182.69,182.74,182.58,182.64,6175.0,162.9218,162.9664,162.8237,162.8772,6175.0
2019-04-11 12:30:00,182.56,182.67,182.56,182.56,6714.0,162.8058,162.9039,162.8058,162.8058,6714.0
2019-04-11 12:40:00,182.55,182.63,182.46,182.58,4816.0,162.7969,162.8683,162.7167,162.8237,4816.0
2019-04-11 12:50:00,182.58,182.82,182.46,182.82,9414.0,162.8237,163.0377,162.7167,163.0377,9414.0
2019-04-11 13:00:00,182.86,182.93,182.81,182.9,3385.0,163.0734,163.1358,163.0288,163.1091,3385.0
2019-04-11 13:10:00,182.9,182.9,182.68,182.79,8303.0,163.1091,163.1091,162.9129,163.011,8303.0
2019-04-11 13:20:00,182.81,182.82,182.67,182.7,10612.0,163.0288,163.0377,162.9039,162.9307,10612.0
2019-04-11 13:30:00,182.7,182.72,182.48,182.5,9866.0,162.9307,162.9485,162.7345,162.7523,9866.0
2019-04-11 13:40:00,182.51,182.63,182.43,182.54,8500.0,162.7613,162.8683,162.6899,162.788,8500.0
2019-04-11 13:50:00,182.57,182.65,182.45,182.48,6603.0,162.8148,162.8861,162.7077,162.7345,6603.0
2019-04-11 14:00:00,182.5,182.74,182.5,182.62,7560.0,162.7523,162.9664,162.7523,162.8594,7560.0
2019-04-11 14:10:00,182.58,182.61,182.44,182.45,12771.0,162.8237,162.8504,162.6988,162.7077,12771.0
2019-04-11 14:20:00,182.44,182.75,182.43,182.66,18754.0,162.6988,162.9753,162.6899,162.895,18754.0
2019-04-11 14:30:00,182.66,183.0,182.61,182.66,16722.0,162.895,163.1982,162.8504,162.895,16722.0
2019-04-11 14:40:00,182.62,182.67,182.43,182.43,7596.0,162.8594,162.9039,162.6899,162.6899,7596.0
2019-04-11 14:50:00,182.35,182.52,182.32,182.51,7966.0,162.6186,162.7702,162.5918,162.7613,7966.0
2019-04-11 15:00:00,182.53,182.81,182.51,182.67,3395.0,162.7791,163.0288,162.7613,162.9039,3395.0
2019-04-11 15:10:00,182.67,182.84,182.65,182.67,12633.0,162.9039,163.0555,162.8861,162.9039,12633.0
2019-04-11 15:20:00,182.65,182.66,182.55,182.59,6528.0,162.8861,162.895,162.7969,162.8326,6528.0
2019-04-11 15:30:00,182.62,182.92,182.6,182.86,24673.0,162.8594,163.1269,162.8415,163.0734,24673.0
2019-04-11 15:40:00,182.86,182.92,182.78,182.82,28245.0,163.0734,163.1269,163.002,163.0377,28245.0
2019-04-11 15:50:00,182.82,183.07,182.75,182.91,135375.0,163.0377,163.2607,162.9753,163.118,135375.0
2019-04-12 09:30:00,183.84,184.3,183.58,183.95,31512.0,163.9473,164.3576,163.7155,164.0454,31512.0
2019-04-12 09:40:00,183.96,184.33,183.8,184.05,22669.0,164.0544,164.3843,163.9117,164.1346,22669.0
2019-04-12 09:50:00,184.04,184.09,183.59,183.84,36925.0,164.1257,164.1703,163.7244,163.9473,36925.0
2019-04-12 10:00:00,183.86,183.86,183.46,183.62,12109.0,163.9652,163.9652,163.6085,163.7511,12109.0
2019-04-12 10:10:00,183.7,183.77,183.43,183.54,15675.0,163.8225,163.8849,163.5817,163.6798,15675.0
2019-04-12 10:20:00,183.51,183.97,183.51,183.7,11463.0,163.653,164.0633,163.653,163.8225,11463.0
2019-04-12 10:30:00,183.71,183.72,183.35,183.35,14499.0,163.8314,163.8403,163.5104,163.5104,14499.0
2019-04-12 10:40:00,183.26,183.35,183.09,183.09,10436.0,163.4301,163.5104,163.2785,163.2785,10436.0
2019-04-12 10:50:00,183.08,183.32,183.0,183.25,6434.0,163.2696,163.4836,163.1982,163.4212,6434.0
2019-04-12 11:00:00,183.18,183.36,183.0,183.21,25902.0,163.3588,163.5193,163.1982,163.3855,25902.0
2019-04-12 11:10:00,183.23,183.3,183.04,183.09,5018.0,163.4033,163.4658,163.2339,163.2785,5018.0
2019-04-12 11:20:00,183.13,183.35,183.05,183.32,7197.0,163.3142,163.5104,163.2428,163.4836,7197.0
2019-04-12 11:30:00,183.28,183.39,183.27,183.28,9981.0,163.4479,163.546,163.439,163.4479,9981.0
2019-04-12 11:40:00,183.25,183.39,183.11,183.11,3808.0,163.4212,163.546,163.2963,163.2963,3808.0
2019-04-12 11:50:00,183.13,183.67,183.13,183.56,4919.0,163.3142,163.7957,163.3142,163.6976,4919.0
2019-04-12 12:00:00,183.56,183.6,183.47,183.54,5800.0,163.6976,163.7333,163.6174,163.6798,5800.0
2019-04-12 12:10:00,183.52,183.69,183.46,183.52,25046.0,163.662,163.8136,163.6085,163.662,25046.0
2019-04-12 12:20:00,183.6,184.08,183.55,184.06,34755.0,163.7333,164.1614,163.6887,164.1435,34755.0
2019-04-12 12:30:00,184.06,184.1,183.96,184.1,18337.0,164.1435,164.1792,164.0544,164.1792,18337.0
2019-04-12 12:40:00,184.07,184.38,184.06,184.19,6077.0,164.1525,164.4289,164.1435,164.2595,6077.0
2019-04-12 12:50:00,184.22,184.35,184.15,184.3,8700.0,164.2862,164.4022,164.2238,164.3576,8700.0
2019-04-12 13:00:00,184.33,184.4,184.26,184.31,4814.0,164.3843,164.4467,164.3219,164.3665,4814.0
2019-04-12 13:10:00,184.32,184.4,184.26,184.26,8999.0,164.3754,164.4467,164.3219,164.3219,8999.0
2019-04-12 13:20:00,184.19,184.26,184.13,184.18,4704.0,164.2595,164.3219,164.206,164.2505,4704.0
2019-04-12 13:30:00,184.15,184.22,184.15,184.2,2828.0,164.2238,164.2862,164.2238,164.2684,2828.0
2019-04-12 13:40:00,184.24,184.25,184.0,184.0,7487.0,164.3041,164.313,164.09,164.09,7487.0
2019-04-12 13:50:00,183.97,183.97,183.86,183.89,6488.0,164.0633,164.0633,163.9652,163.9919,6488.0
2019-04-12 14:00:00,183.85,184.14,183.85,184.14,7286.0,163.9563,164.2149,163.9563,164.2149,7286.0
2019-04-12 14:10:00,184.13,184.29,184.13,184.24,6696.0,164.206,164.3486,164.206,164.3041,6696.0
2019-04-12 14:20:00,184.25,184.26,184.03,184.05,17571.0,164.313,164.3219,164.1168,164.1346,17571.0
2019-04-12 14:30:00,184.04,184.09,184.0,184.07,8971.0,164.1257,164.1703,164.09,164.1525,8971.0
2019-04-12 14:40:00,184.08,184.09,183.99,184.0,4800.0,164.1614,164.1703,164.0811,164.09,4800.0
2019-04-12 14:50:00,184.01,184.03,183.93,184.01,5800.0,164.0989,164.1168,164.0276,164.0989,5800.0
2019-04-12 15:00:00,184.01,184.07,183.95,184.0,10610.0,164.0989,164.1525,164.0454,164.09,10610.0
2019-04-12 15:10:00,183.99,184.05,183.95,183.97,16168.0,164.0811,164.1346,164.0454,164.0633,16168.0
2019-04-12 15:20:00,183.97,184.0,183.93,183.97,10679.0,164.0633,164.09,164.0276,164.0633,10679.0
2019-04-12 15:30:00,183.93,184.25,183.93,184.25,17422.0,164.0276,164.313,164.0276,164.313,17422.0
2019-04-12 15:40:00,184.27,184.28,184.01,184.09,20991.0,164.3308,164.3397,164.0989,164.1703,20991.0
2019-04-12 15:50:00,184.08,184.24,183.96,184.24,57707.0,164.1614,164.3041,164.0544,164.3041,57707.0
2019-04-15 09:30:00,184.75,186.0,184.5,185.32,56773.0,164.7589,165.8736,164.5359,165.2672,56773.0
2019-04-15 09:40:00,185.32,185.78,185.02,185.4,24322.0,165.2672,165.6774,164.9997,165.3385,24322.0
2019-04-15 09:50:00,185.37,185.54,185.18,185.46,13039.0,165.3118,165.4634,165.1423,165.392,13039.0
2019-04-15 10:00:00,185.53,185.86,185.42,185.53,17629.0,165.4545,165.7488,165.3564,165.4545,17629.0
2019-04-15 10:10:00,185.53,185.81,185.37,185.49,19318.0,165.4545,165.7042,165.3118,165.4188,19318.0
2019-04-15 10:20:00,185.47,185.63,185.36,185.46,5638.0,165.401,165.5437,165.3029,165.392,5638.0
2019-04-15 10:30:00,185.45,185.57,185.13,185.29,10040.0,165.3831,165.4901,165.0978,165.2404,10040.0
2019-04-15 10:40:00,185.29,185.53,185.21,185.47,8161.0,165.2404,165.4545,165.1691,165.401,8161.0
2019-04-15 10:50:00,185.48,185.78,185.48,185.54,7235.0,165.4099,165.6774,165.4099,165.4634,7235.0
2019-04-15 11:00:00,185.62,185.69,185.36,185.61,5049.0,165.5347,165.5972,165.3029,165.5258,5049.0
2019-04-15 11:10:00,185.63,185.82,185.55,185.78,6651.0,165.5437,165.7131,165.4723,165.6774,6651.0
2019-04-15 11:20:00,185.76,185.76,185.38,185.44,6285.0,165.6596,165.6596,165.3207,165.3742,6285.0
2019-04-15 11:30:00,185.4,185.4,185.07,185.15,4900.0,165.3385,165.3385,165.0442,165.1156,4900.0
2019-04-15 11:40:00,185.14,185.16,184.95,185.06,7749.0,165.1067,165.1245,164.9372,165.0353,7749.0
2019-04-15 11:50:00,185.06,185.22,185.0,185.0,6437.0,165.0353,165.178,164.9818,164.9818,6437.0
2019-04-15 12:00:00,184.97,185.35,184.97,185.35,17826.0,164.9551,165.2939,164.9551,165.2939,17826.0
2019-04-15 12:10:00,185.35,185.35,185.14,185.2,6684.0,165.2939,165.2939,165.1067,165.1602,6684.0
2019-04-15 12:20:00,185.22,185.31,185.2,185.25,3305.0,165.178,165.2583,165.1602,165.2048,3305.0
2019-04-15 12:30:00,185.25,185.49,185.25,185.43,7909.0,165.2048,165.4188,165.2048,165.3653,7909.0
2019-04-15 12:40:00,185.44,185.57,185.44,185.52,7596.0,165.3742,165.4901,165.3742,165.4456,7596.0
2019-04-15 12:50:00,185.54,185.72,185.48,185.69,8491.0,165.4634,165.6239,165.4099,165.5972,8491.0
2019-04-15 13:00:00,185.7,186.0,185.67,185.71,12343.0,165.6061,165.8736,165.5793,165.615,12343.0
2019-04-15 13:10:00,185.68,185.8,185.63,185.77,2800.0,165.5882,165.6953,165.5437,165.6685,2800.0
2019-04-15 13:20:00,185.8,185.95,185.7,185.95,6303.0,165.6953,165.829,165.6061,165.829,6303.0
2019-04-15 13:30:00,185.95,186.03,185.81,185.83,4713.0,165.829,165.9004,165.7042,165.722,4713.0
2019-04-15 13:40:00,185.86,185.93,185.82,185.86,5382.0,165.7488,165.8112,165.7131,165.7488,5382.0
2019-04-15 13:50:00,185.87,186.08,185.79,185.89,13828.0,165.7577,165.945,165.6863,165.7755,13828.0
2019-04-15 14:00:00,185.89,185.93,185.63,185.83,5990.0,165.7755,165.8112,165.5437,165.722,5990.0
2019-04-15 14:10:00,185.82,185.89,185.68,185.68,5879.0,165.7131,165.7755,165.5882,165.5882,5879.0
2019-04-15 14:20:00,185.67,185.67,185.53,185.55,4551.0,165.5793,165.5793,165.4545,165.4723,4551.0
2019-04-15 14:30:00,185.59,185.65,185.43,185.47,6639.0,165.508,165.5615,165.3653,165.401,6639.0
2019-04-15 14:40:00,185.45,185.51,185.38,185.38,6404.0,165.3831,165.4366,165.3207,165.3207,6404.0
2019-04-15 14:50:00,185.38,185.51,185.34,185.44,6745.0,165.3207,165.4366,165.285,165.3742,6745.0
2019-04-15 15:00:00,185.51,185.53,185.33,185.51,5756.0,165.4366,165.4545,165.2761,165.4366,5756.0
2019-04-15 15:10:00,185.54,185.81,185.54,185.71,8072.0,165.4634,165.7042,165.4634,165.615,8072.0
2019-04-15 15:20:00,185.73,185.75,185.63,185.64,6738.0,165.6328,165.6507,165.5437,165.5526,6738.0
2019-04-15 15:30:00,185.66,185.69,185.48,185.6,10049.0,165.5704,165.5972,165.4099,165.5169,10049.0
2019-04-15 15:40:00,185.61,185.84,185.56,185.73,14778.0,165.5258,165.7309,165.4812,165.6328,14778.0
2019-04-15 15:50:00,185.73,186.05,185.71,186.0,44406.0,165.6328,165.9182,165.615,165.8736,44406.0
2019-04-16 09:30:00,186.33,186.52,185.98,186.16,16630.0,166.1679,166.3373,165.8558,166.0163,16630.0
2019-04-16 09:40:00,186.12,186.48,185.91,186.02,8589.0,165.9806,166.3017,165.7934,165.8915,8589.0
2019-04-16 09:50:00,186.03,186.1,185.61,186.07,22979.0,165.9004,165.9628,165.5258,165.936,22979.0
2019-04-16 10:00:00,186.09,186.35,185.98,185.99,5725.0,165.9539,166.1857,165.8558,165.8647,5725.0
2019-04-16 10:10:00,185.99,186.25,185.95,186.18,5865.0,165.8647,166.0966,165.829,166.0341,5865.0
2019-04-16 10:20:00,186.13,186.38,186.0,186.38,6876.0,165.9895,166.2125,165.8736,166.2125,6876.0
2019-04-16 10:30:00,186.33,186.39,186.22,186.23,9431.0,166.1679,166.2214,166.0698,166.0787,9431.0
2019-04-16 10:40:00,186.24,186.49,186.23,186.25,5781.0,166.0876,166.3106,166.0787,166.0966,5781.0
2019-04-16 10:50:00,186.21,186.31,186.06,186.3,8373.0,166.0609,166.1501,165.9271,166.1412,8373.0
2019-04-16 11:00:00,186.28,186.5,186.19,186.47,10324.0,166.1233,166.3195,166.0431,166.2928,10324.0
2019-04-16 11:10:00,186.5,186.64,186.41,186.64,5574.0,166.3195,166.4444,166.2392,166.4444,5574.0
2019-04-16 11:20:00,186.65,186.65,186.5,186.62,7700.0,166.4533,166.4533,166.3195,166.4265,7700.0
2019-04-16 11:30:00,186.57,186.58,186.43,186.45,8034.0,166.3819,166.3909,166.2571,166.2749,8034.0
2019-04-16 11:40:00,186.46,186.46,186.28,186.35,7308.0,166.2838,166.2838,166.1233,166.1857,7308.0
2019-04-16 11:50:00,186.32,186.62,186.32,186.53,5391.0,166.159,166.4265,166.159,166.3463,5391.0
2019-04-16 12:00:00,186.52,186.68,186.51,186.61,5142.0,166.3373,166.48,166.3284,166.4176,5142.0
2019-04-16 12:10:00,186.59,187.0,186.59,186.94,8672.0,166.3998,166.7654,166.3998,166.7119,8672.0
2019-04-16 12:20:00,186.93,186.93,186.63,186.72,6421.0,166.703,166.703,166.4354,166.5157,6421.0
2019-04-16 12:30:00,186.71,186.9,186.69,186.9,9091.0,166.5068,166.6762,166.489,166.6762,9091.0
2019-04-16 12:40:00,186.87,186.98,186.72,186.91,7234.0,166.6495,166.7476,166.5157,166.6851,7234.0
2019-04-16 12:50:00,186.9,187.04,186.84,187.03,6612.0,166.6762,166.8011,166.6227,166.7922,6612.0
2019-04-16 13:00:00,187.01,187.1,186.94,187.08,5410.0,166.7743,166.8546,166.7119,166.8368,5410.0
2019-04-16 13:10:00,187.06,187.17,187.06,187.14,4505.0,166.8189,166.917,166.8189,166.8903,4505.0
2019-04-16 13:20:00,187.17,187.19,187.03,187.13,5201.0,166.917,166.9348,166.7922,166.8813,5201.0
2019-04-16 13:30:00,187.18,187.94,187.17,187.63,57530.0,166.9259,167.6037,166.917,167.3272,57530.0
2019-04-16 13:40:00,187.61,187.78,187.6,187.67,7176.0,167.3094,167.461,167.3005,167.3629,7176.0
2019-04-16 13:50:00,187.66,187.7,187.45,187.66,9039.0,167.354,167.3897,167.1667,167.354,9039.0
2019-04-16 14:00:00,187.67,187.67,187.36,187.57,6831.0,167.3629,167.3629,167.0865,167.2737,6831.0
2019-04-16 14:10:00,187.54,187.63,187.39,187.39,7941.0,167.247,167.3272,167.1132,167.1132,7941.0
2019-04-16 14:20:00,187.4,187.51,187.35,187.44,5436.0,167.1221,167.2202,167.0775,167.1578,5436.0
2019-04-16 14:30:00,187.45,187.61,187.44,187.49,5400.0,167.1667,167.3094,167.1578,167.2024,5400.0
2019-04-16 14:40:00,187.46,187.64,187.46,187.64,10232.0,167.1756,167.3362,167.1756,167.3362,10232.0
2019-04-16 14:50:00,187.67,187.87,187.65,187.83,8949.0,167.3629,167.5413,167.3451,167.5056,8949.0
2019-04-16 15:00:00,187.84,187.98,187.66,187.67,17177.0,167.5145,167.6394,167.354,167.3629,17177.0
2019-04-16 15:10:00,187.64,187.65,187.44,187.46,16913.0,167.3362,167.3451,167.1578,167.1756,16913.0
2019-04-16 15:20:00,187.43,187.56,187.35,187.56,10744.0,167.1489,167.2648,167.0775,167.2648,10744.0
2019-04-16 15:30:00,187.54,187.56,186.98,187.21,13032.0,167.247,167.2648,166.7476,166.9527,13032.0
2019-04-16 15:40:00,187.18,187.41,186.97,187.26,19692.0,166.9259,167.131,166.7387,166.9973,19692.0
2019-04-16 15:50:00,187.25,187.59,187.18,187.56,47775.0,166.9884,167.2916,166.9259,167.2648,47775.0
2019-04-17 09:30:00,188.84,191.05,188.84,191.05,48759.0,168.4063,170.3772,168.4063,170.3772,48759.0
2019-04-17 09:40:00,191.17,191.48,190.77,190.89,17415.0,170.4842,170.7606,170.1275,170.2345,17415.0
2019-04-17 09:50:00,190.78,191.08,190.28,190.57,25837.0,170.1364,170.4039,169.6905,169.9491,25837.0
2019-04-17 10:00:00,190.4,190.55,189.18,189.23,27026.0,169.7975,169.9313,168.7095,168.7541,27026.0
2019-04-17 10:10:00,189.33,189.89,189.27,189.32,16531.0,168.8433,169.3427,168.7898,168.8344,16531.0
2019-04-17 10:20:00,189.28,190.13,189.24,189.98,22203.0,168.7987,169.5567,168.763,169.423,22203.0
2019-04-17 10:30:00,189.97,190.12,189.6,189.6,19849.0,169.414,169.5478,169.0841,169.0841,19849.0
2019-04-17 10:40:00,189.59,189.63,189.01,189.06,25768.0,169.0752,169.1108,168.5579,168.6025,25768.0
2019-04-17 10:50:00,189.06,189.18,188.75,189.11,10433.0,168.6025,168.7095,168.326,168.6471,10433.0
2019-04-17 11:00:00,189.04,189.43,189.0,189.19,37631.0,168.5847,168.9325,168.549,168.7184,37631.0
2019-04-17 11:10:00,189.17,189.24,188.71,188.87,29011.0,168.7006,168.763,168.2904,168.4331,29011.0
2019-04-17 11:20:00,188.97,189.13,188.82,188.84,21529.0,168.5222,168.6649,168.3885,168.4063,21529.0
2019-04-17 11:30:00,188.8,189.15,188.62,189.14,13590.0,168.3706,168.6828,168.2101,168.6738,13590.0
2019-04-17 11:40:00,189.12,189.46,189.01,189.46,9298.0,168.656,168.9592,168.5579,168.9592,9298.0
2019-04-17 11:50:00,189.47,189.54,189.2,189.25,13255.0,168.9681,169.0306,168.7274,168.7719,13255.0
2019-04-17 12:00:00,189.17,189.24,188.88,189.06,8958.0,168.7006,168.763,168.442,168.6025,8958.0
2019-04-17 12:10:00,189.15,189.32,188.96,189.19,9842.0,168.6828,168.8344,168.5133,168.7184,9842.0
2019-04-17 12:20:00,189.21,189.24,189.09,189.18,7907.0,168.7363,168.763,168.6293,168.7095,7907.0
2019-04-17 12:30:00,189.14,189.32,188.89,189.3,16778.0,168.6738,168.8344,168.4509,168.8165,16778.0
2019-04-17 12:40:00,189.4,189.4,189.16,189.17,12000.0,168.9057,168.9057,168.6917,168.7006,12000.0
2019-04-17 12:50:00,189.13,189.23,188.99,189.06,13613.0,168.6649,168.7541,168.5401,168.6025,13613.0
2019-04-17 13:00:00,189.06,189.3,189.05,189.3,5755.0,168.6025,168.8165,168.5936,168.8165,5755.0
2019-04-17 13:10:00,189.24,189.31,189.16,189.25,7905.0,168.763,168.8255,168.6917,168.7719,7905.0
2019-04-17 13:20:00,189.22,189.42,189.16,189.17,12606.0,168.7452,168.9235,168.6917,168.7006,12606.0
2019-04-17 13:30:00,189.2,189.38,189.14,189.35,6750.0,168.7274,168.8879,168.6738,168.8611,6750.0
2019-04-17 13:40:00,189.25,189.35,189.21,189.27,8625.0,168.7719,168.8611,168.7363,168.7898,8625.0
2019-04-17 13:50:00,189.25,189.38,189.11,189.34,6377.0,168.7719,168.8879,168.6471,168.8522,6377.0
2019-04-17 14:00:00,189.25,189.36,189.16,189.25,6475.0,168.7719,168.87,168.6917,168.7719,6475.0
2019-04-17 14:10:00,189.34,189.34,189.1,189.28,6409.0,168.8522,168.8522,168.6382,168.7987,6409.0
2019-04-17 14:20:00,189.26,189.35,188.89,188.89,18820.0,168.7809,168.8611,168.4509,168.4509,18820.0
2019-04-17 14:30:00,188.9,189.17,188.9,189.12,8151.0,168.4598,168.7006,168.4598,168.656,8151.0
2019-04-17 14:40:00,189.12,189.12,188.79,188.85,9187.0,168.656,168.656,168.3617,168.4152,9187.0
2019-04-17 14:50:00,188.85,189.09,188.85,189.08,4086.0,168.4152,168.6293,168.4152,168.6203,4086.0
2019-04-17 15:00:00,189.08,189.17,188.8,188.89,6088.0,168.6203,168.7006,168.3706,168.4509,6088.0
2019-04-17 15:10:00,188.81,188.86,188.69,188.8,7046.0,168.3796,168.4241,168.2725,168.3706,7046.0
2019-04-17 15:20:00,188.77,188.84,188.62,188.77,10303.0,168.3439,168.4063,168.2101,168.3439,10303.0
2019-04-17 15:30:00,188.79,188.8,188.59,188.64,10777.0,168.3617,168.3706,168.1834,168.2279,10777.0
2019-04-17 15:40:00,188.62,188.73,188.49,188.49,22618.0,168.2101,168.3082,168.0942,168.0942,22618.0
2019-04-17 15:50:00,188.46,188.56,188.24,188.3,49254.0,168.0674,168.1566,167.8712,167.9247,49254.0
2019-04-18 09:30:00,189.01,189.85,188.54,189.56,50108.0,168.5579,169.307,168.1388,169.0484,50108.0
2019-04-18 09:40:00,189.52,189.98,189.51,189.81,7908.0,169.0127,169.423,169.0038,169.2713,7908.0
2019-04-18 09:50:00,189.84,190.04,189.51,189.7,7676.0,169.2981,169.4765,169.0038,169.1733,7676.0
2019-04-18 10:00:00,189.71,189.71,189.12,189.53,12126.0,169.1822,169.1822,168.656,169.0216,12126.0
2019-04-18 10:10:00,189.48,189.74,189.18,189.24,46553.0,168.9771,169.2089,168.7095,168.763,46553.0
2019-04-18 10:20:00,189.34,189.41,189.0,189.28,10207.0,168.8522,168.9146,168.549,168.7987,10207.0
2019-04-18 10:30:00,189.25,189.35,189.06,189.09,10758.0,168.7719,168.8611,168.6025,168.6293,10758.0
2019-04-18 10:40:00,189.05,189.08,188.58,188.83,8101.0,168.5936,168.6203,168.1744,168.3974,8101.0
2019-04-18 10:50:00,188.66,189.24,188.6,189.1,8204.0,168.2458,168.763,168.1923,168.6382,8204.0
2019-04-18 11:00:00,189.07,189.25,188.87,189.24,8500.0,168.6114,168.7719,168.4331,168.763,8500.0
2019-04-18 11:10:00,189.13,189.39,189.06,189.25,20755.0,168.6649,168.8968,168.6025,168.7719,20755.0
2019-04-18 11:20:00,189.13,189.27,188.84,188.95,8640.0,168.6649,168.7898,168.4063,168.5044,8640.0
2019-04-18 11:30:00,189.1,189.27,188.96,189.27,6048.0,168.6382,168.7898,168.5133,168.7898,6048.0
2019-04-18 11:40:00,189.26,189.4,189.26,189.32,3000.0,168.7809,168.9057,168.7809,168.8344,3000.0
2019-04-18 11:50:00,189.31,189.4,189.17,189.27,8879.0,168.8255,168.9057,168.7006,168.7898,8879.0
2019-04-18 12:00:00,189.3,189.84,189.3,189.78,19866.0,168.8165,169.2981,168.8165,169.2446,19866.0
2019-04-18 12:10:00,189.78,189.95,189.78,189.93,8694.0,169.2446,169.3962,169.2446,169.3784,8694.0
2019-04-18 12:20:00,189.98,190.0,189.81,189.91,10941.0,169.423,169.4408,169.2713,169.3605,10941.0
2019-04-18 12:30:00,189.9,189.93,189.52,189.53,9500.0,169.3516,169.3784,169.0127,169.0216,9500.0
2019-04-18 12:40:00,189.5,190.08,189.48,190.01,15882.0,168.9949,169.5121,168.9771,169.4497,15882.0
2019-04-18 12:50:00,190.09,190.23,189.9,190.1,131204.0,169.5211,169.6459,169.3516,169.53,131204.0
2019-04-18 13:00:00,190.15,190.26,189.98,190.22,28100.0,169.5746,169.6727,169.423,169.637,28100.0
2019-04-18 13:10:00,190.21,190.24,190.08,190.08,3011.0,169.6281,169.6548,169.5121,169.5121,3011.0
2019-04-18 13:20:00,190.18,190.23,190.12,190.14,3000.0,169.6013,169.6459,169.5478,169.5656,3000.0
2019-04-18 13:30:00,190.14,190.22,189.96,189.97,4804.0,169.5656,169.637,169.4051,169.414,4804.0
2019-04-18 13:40:00,189.96,190.07,189.91,190.06,4501.0,169.4051,169.5032,169.3605,169.4943,4501.0
2019-04-18 13:50:00,190.06,190.13,190.02,190.05,3449.0,169.4943,169.5567,169.4586,169.4854,3449.0
2019-04-18 14:00:00,190.03,190.23,189.95,190.22,10228.0,169.4675,169.6459,169.3962,169.637,10228.0
2019-04-18 14:10:00,190.21,190.22,190.01,190.06,4166.0,169.6281,169.637,169.4497,169.4943,4166.0
2019-04-18 14:20:00,190.15,190.17,190.05,190.11,27240.0,169.5746,169.5924,169.4854,169.5389,27240.0
2019-04-18 14:30:00,190.11,190.15,189.83,189.87,6031.0,169.5389,169.5746,169.2892,169.3249,6031.0
2019-04-18 14:40:00,189.9,190.21,189.88,190.08,6257.0,169.3516,169.6281,169.3338,169.5121,6257.0
2019-04-18 14:50:00,190.04,190.29,190.02,190.18,6107.0,169.4765,169.6994,169.4586,169.6013,6107.0
2019-04-18 15:00:00,190.23,190.23,189.95,190.05,7301.0,169.6459,169.6459,169.3962,169.4854,7301.0
2019-04-18 15:10:00,190.02,190.18,189.94,190.15,8160.0,169.4586,169.6013,169.3873,169.5746,8160.0
2019-04-18 15:20:00,190.16,190.32,190.16,190.31,7400.0,169.5835,169.7262,169.5835,169.7172,7400.0
2019-04-18 15:30:00,190.21,190.29,190.07,190.11,9421.0,169.6281,169.6994,169.5032,169.5389,9421.0
2019-04-18 15:40:00,190.08,190.11,189.95,190.0,8598.0,169.5121,169.5389,169.3962,169.4408,8598.0
2019-04-18 15:50:00,190.0,190.02,189.71,189.93,46887.0,169.4408,169.4586,169.1822,169.3784,46887.0
2019-04-22 09:30:00,189.09,189.57,187.9,188.14,14060.0,168.6293,169.0573,167.568,167.7821,14060.0
2019-04-22 09:40:00,188.23,188.82,187.9,188.82,5720.0,167.8623,168.3885,167.568,168.3885,5720.0
2019-04-22 09:50:00,188.82,189.06,188.58,188.97,11646.0,168.3885,168.6025,168.1744,168.5222,11646.0
2019-04-22 10:00:00,188.99,189.22,188.75,188.77,8480.0,168.5401,168.7452,168.326,168.3439,8480.0
2019-04-22 10:10:00,188.77,189.42,188.7,189.17,8598.0,168.3439,168.9235,168.2815,168.7006,8598.0
2019-04-22 10:20:00,189.13,189.81,189.13,189.61,8632.0,168.6649,169.2713,168.6649,169.093,8632.0
2019-04-22 10:30:00,189.56,189.69,189.25,189.26,14278.0,169.0484,169.1643,168.7719,168.7809,14278.0
2019-04-22 10:40:00,189.34,189.69,189.3,189.68,10543.0,168.8522,169.1643,168.8165,169.1554,10543.0
2019-04-22 10:50:00,189.65,189.66,189.43,189.59,4406.0,169.1287,169.1376,168.9325,169.0752,4406.0
2019-04-22 11:00:00,189.58,189.71,189.26,189.71,6477.0,169.0662,169.1822,168.7809,169.1822,6477.0
2019-04-22 11:10:00,189.79,189.86,189.73,189.81,3800.0,169.2535,169.3159,169.2,169.2713,3800.0
2019-04-22 11:20:00,189.83,189.98,189.76,189.87,4600.0,169.2892,169.423,169.2268,169.3249,4600.0
2019-04-22 11:30:00,189.87,189.88,189.65,189.74,4143.0,169.3249,169.3338,169.1287,169.2089,4143.0
2019-04-22 11:40:00,189.81,189.97,189.57,189.75,7613.0,169.2713,169.414,169.0573,169.2178,7613.0
2019-04-22 11:50:00,189.74,189.89,189.66,189.66,9006.0,169.2089,169.3427,169.1376,169.1376,9006.0
2019-04-22 12:00:00,189.66,189.71,189.55,189.65,6012.0,169.1376,169.1822,169.0395,169.1287,6012.0
2019-04-22 12:10:00,189.67,189.76,189.51,189.52,2920.0,169.1465,169.2268,169.0038,169.0127,2920.0
2019-04-22 12:20:00,189.59,189.73,189.58,189.64,6991.0,169.0752,169.2,169.0662,169.1197,6991.0
2019-04-22 12:30:00,189.66,189.72,189.56,189.61,4148.0,169.1376,169.1911,169.0484,169.093,4148.0
2019-04-22 12:40:00,189.61,189.62,189.53,189.6,3000.0,169.093,169.1019,169.0216,169.0841,3000.0
2019-04-22 12:50:00,189.59,189.6,189.45,189.52,3885.0,169.0752,169.0841,168.9503,169.0127,3885.0
2019-04-22 13:00:00,189.52,189.58,189.49,189.53,2405.0,169.0127,169.0662,168.986,169.0216,2405.0
2019-04-22 13:10:00,189.56,189.6,189.48,189.6,3360.0,169.0484,169.0841,168.9771,169.0841,3360.0
2019-04-22 13:20:00,189.58,189.69,189.49,189.58,4364.0,169.0662,169.1643,168.986,169.0662,4364.0
2019-04-22 13:30:00,189.57,189.58,189.41,189.54,12824.0,169.0573,169.0662,168.9146,169.0306,12824.0
2019-04-22 13:40:00,189.54,189.55,189.46,189.52,3368.0,169.0306,169.0395,168.9592,169.0127,3368.0
2019-04-22 13:50:00,189.5,189.53,189.38,189.48,2873.0,168.9949,169.0216,168.8879,168.9771,2873.0
2019-04-22 14:00:00,189.5,189.5,189.33,189.47,5234.0,168.9949,168.9949,168.8433,168.9681,5234.0
2019-04-22 14:10:00,189.52,189.69,189.52,189.63,5600.0,169.0127,169.1643,169.0127,169.1108,5600.0
2019-04-22 14:20:00,189.56,189.7,189.56,189.61,3428.0,169.0484,169.1733,169.0484,169.093,3428.0
2019-04-22 14:30:00,189.6,189.62,189.22,189.25,12588.0,169.0841,169.1019,168.7452,168.7719,12588.0
2019-04-22 14:40:00,189.27,189.37,189.2,189.22,4700.0,168.7898,168.879,168.7274,168.7452,4700.0
2019-04-22 14:50:00,189.17,189.27,189.09,189.2,6977.0,168.7006,168.7898,168.6293,168.7274,6977.0
2019-04-22 15:00:00,189.15,189.15,188.95,189.06,3700.0,168.6828,168.6828,168.5044,168.6025,3700.0
2019-04-22 15:10:00,189.08,189.14,188.97,189.14,5450.0,168.6203,168.6738,168.5222,168.6738,5450.0
2019-04-22 15:20:00,189.14,189.18,189.07,189.07,7921.0,168.6738,168.7095,168.6114,168.6114,7921.0
2019-04-22 15:30:00,189.08,189.25,188.99,189.18,6482.0,168.6203,168.7719,168.5401,168.7095,6482.0
2019-04-22 15:40:00,189.18,189.39,189.18,189.38,9278.0,168.7095,168.8968,168.7095,168.8879,9278.0
2019-04-22 15:50:00,189.39,189.53,189.28,189.36,22194.0,168.8968,169.0216,168.7987,168.87,22194.0
2019-04-23 09:30:00,189.8,190.09,189.46,189.93,55624.0,169.2624,169.5211,168.9592,169.3784,55624.0
2019-04-23 09:40:00,189.75,189.96,189.35,189.92,18022.0,169.2178,169.4051,168.8611,169.3694,18022.0
2019-04-23 09:50:00,189.91,190.12,189.6,189.6,30019.0,169.3605,169.5478,169.0841,169.0841,30019.0
2019-04-23 10:00:00,189.57,189.85,189.57,189.8,9560.0,169.0573,169.307,169.0573,169.2624,9560.0
2019-04-23 10:10:00,189.75,189.94,189.64,189.71,16672.0,169.2178,169.3873,169.1197,169.1822,16672.0
2019-04-23 10:20:00,189.66,189.91,189.66,189.84,9455.0,169.1376,169.3605,169.1376,169.2981,9455.0
2019-04-23 10:30:00,189.84,189.87,189.66,189.69,23546.0,169.2981,169.3249,169.1376,169.1643,23546.0
2019-04-23 10:40:00,189.7,189.93,189.49,189.49,16307.0,169.1733,169.3784,168.986,168.986,16307.0
2019-04-23 10:50:00,189.4,189.59,189.4,189.56,7971.0,168.9057,169.0752,168.9057,169.0484,7971.0
2019-04-23 11:00:00,189.59,189.68,189.47,189.68,12545.0,169.0752,169.1554,168.9681,169.1554,12545.0
2019-04-23 11:10:00,189.7,189.81,189.6,189.68,9408.0,169.1733,169.2713,169.0841,169.1554,9408.0
2019-04-23 11:20:00,189.69,189.89,189.62,189.79,11700.0,169.1643,169.3427,169.1019,169.2535,11700.0
2019-04-23 11:30:00,189.78,189.95,189.77,189.81,13968.0,169.2446,169.3962,169.2357,169.2713,13968.0
2019-04-23 11:40:00,189.87,189.93,189.66,189.93,11619.0,169.3249,169.3784,169.1376,169.3784,11619.0
2019-04-23 11:50:00,189.94,190.0,189.8,189.86,9229.0,169.3873,169.4408,169.2624,169.3159,9229.0
2019-04-23 12:00:00,189.79,190.42,189.79,190.4,14400.0,169.2535,169.8153,169.2535,169.7975,14400.0
2019-04-23 12:10:00,190.36,190.57,190.28,190.43,12331.0,169.7618,169.9491,169.6905,169.8243,12331.0
2019-04-23 12:20:00,190.35,190.45,190.22,190.22,12934.0,169.7529,169.8421,169.637,169.637,12934.0
2019-04-23 12:30:00,190.25,190.33,190.11,190.27,8421.0,169.6637,169.7351,169.5389,169.6816,8421.0
2019-04-23 12:40:00,190.28,190.28,189.99,190.0,9985.0,169.6905,169.6905,169.4319,169.4408,9985.0
2019-04-23 12:50:00,189.98,189.99,189.83,189.99,6331.0,169.423,169.4319,169.2892,169.4319,6331.0
2019-04-23 13:00:00,190.02,190.08,189.87,189.95,8411.0,169.4586,169.5121,169.3249,169.3962,8411.0
2019-04-23 13:10:00,189.99,190.08,189.91,189.96,4325.0,169.4319,169.5121,169.3605,169.4051,4325.0
2019-04-23 13:20:00,189.99,190.02,189.8,189.84,7091.0,169.4319,169.4586,169.2624,169.2981,7091.0
2019-04-23 13:30:00,189.84,189.84,189.62,189.7,11823.0,169.2981,169.2981,169.1019,169.1733,11823.0
2019-04-23 13:40:00,189.71,189.87,189.66,189.72,8777.0,169.1822,169.3249,169.1376,169.1911,8777.0
2019-04-23 13:50:00,189.72,189.72,189.51,189.56,7778.0,169.1911,169.1911,169.0038,169.0484,7778.0
2019-04-23 14:00:00,189.53,189.6,189.38,189.59,7036.0,169.0216,169.0841,168.8879,169.0752,7036.0
2019-04-23 14:10:00,189.59,189.68,189.5,189.65,9608.0,169.0752,169.1554,168.9949,169.1287,9608.0
2019-04-23 14:20:00,189.64,189.64,189.46,189.55,9495.0,169.1197,169.1197,168.9592,169.0395,9495.0
2019-04-23 14:30:00,189.52,189.6,189.5,189.58,10430.0,169.0127,169.0841,168.9949,169.0662,10430.0
2019-04-23 14:40:00,189.57,189.63,189.4,189.4,15424.0,169.0573,169.1108,168.9057,168.9057,15424.0
2019-04-23 14:50:00,189.4,189.48,189.24,189.48,17446.0,168.9057,168.9771,168.763,168.9771,17446.0
2019-04-23 15:00:00,189.43,189.64,189.39,189.45,17157.0,168.9325,169.1197,168.8968,168.9503,17157.0
2019-04-23 15:10:00,189.46,189.54,189.35,189.42,7076.0,168.9592,169.0306,168.8611,168.9235,7076.0
2019-04-23 15:20:00,189.42,189.47,189.23,189.34,13333.0,168.9235,168.9681,168.7541,168.8522,13333.0
2019-04-23 15:30:00,189.36,189.36,189.12,189.28,38733.0,168.87,168.87,168.656,168.7987,38733.0
2019-04-23 15:40:00,189.3,189.3,189.19,189.29,15601.0,168.8165,168.8165,168.7184,168.8076,15601.0
2019-04-23 15:50:00,189.26,189.47,189.21,189.45,49701.0,168.7809,168.9681,168.7363,168.9503,49701.0
2019-04-24 09:30:00,189.54,189.57,188.72,189.08,13463.0,169.0306,169.0573,168.2993,168.6203,13463.0
2019-04-24 09:40:00,189.15,189.38,188.81,189.08,4565.0,168.6828,168.8879,168.3796,168.6203,4565.0
2019-04-24 09:50:00,188.97,189.28,188.82,189.16,17106.0,168.5222,168.7987,168.3885,168.6917,17106.0
2019-04-24 10:00:00,189.25,189.37,189.01,189.07,15981.0,168.7719,168.879,168.5579,168.6114,15981.0
2019-04-24 10:10:00,189.0,189.25,189.0,189.2,9155.0,168.549,168.7719,168.549,168.7274,9155.0
2019-04-24 10:20:00,189.28,189.5,189.24,189.47,11314.0,168.7987,168.9949,168.763,168.9681,11314.0
2019-04-24 10:30:00,189.5,190.3,189.44,190.1,21653.0,168.9949,169.7083,168.9414,169.53,21653.0
2019-04-24 10:40:00,190.02,190.56,189.96,190.34,9152.0,169.4586,169.9402,169.4051,169.744,9152.0
2019-04-24 10:50:00,190.25,190.26,189.8,189.85,24852.0,169.6637,169.6727,169.2624,169.307,24852.0
2019-04-24 11:00:00,189.87,189.98,189.7,189.74,19344.0,169.3249,169.423,169.1733,169.2089,19344.0
2019-04-24 11:10:00,189.75,189.76,189.58,189.64,21505.0,169.2178,169.2268,169.0662,169.1197,21505.0
2019-04-24 11:20:00,189.64,189.83,189.55,189.71,17121.0,169.1197,169.2892,169.0395,169.1822,17121.0
2019-04-24 11:30:00,189.75,189.82,189.41,189.5,10721.0,169.2178,169.2803,168.9146,168.9949,10721.0
2019-04-24 11:40:00,189.51,189.51,189.17,189.2,6441.0,169.0038,169.0038,168.7006,168.7274,6441.0
2019-04-24 11:50:00,189.18,189.24,189.11,189.18,6738.0,168.7095,168.763,168.6471,168.7095,6738.0
2019-04-24 12:00:00,189.15,189.23,189.04,189.23,6561.0,168.6828,168.7541,168.5847,168.7541,6561.0
2019-04-24 12:10:00,189.23,189.28,189.01,189.1,8823.0,168.7541,168.7987,168.5579,168.6382,8823.0
2019-04-24 12:20:00,189.1,189.34,189.07,189.31,11282.0,168.6382,168.8522,168.6114,168.8255,11282.0
2019-04-24 12:30:00,189.31,189.45,189.27,189.39,7644.0,168.8255,168.9503,168.7898,168.8968,7644.0
2019-04-24 12:40:00,189.37,189.55,189.37,189.53,3856.0,168.879,169.0395,168.879,169.0216,3856.0
2019-04-24 12:50:00,189.65,189.68,189.31,189.32,6362.0,169.1287,169.1554,168.8255,168.8344,6362.0
2019-04-24 13:00:00,189.27,189.36,189.08,189.24,6535.0,168.7898,168.87,168.6203,168.763,6535.0
2019-04-24 13:10:00,189.24,189.29,189.07,189.2,5822.0,168.763,168.8076,168.6114,168.7274,5822.0
2019-04-24 13:20:00,189.2,189.45,189.11,189.31,20412.0,168.7274,168.9503,168.6471,168.8255,20412.0
2019-04-24 13:30:00,189.26,189.48,189.16,189.46,26236.0,168.7809,168.9771,168.6917,168.9592,26236.0
2019-04-24 13:40:00,189.39,189.4,189.17,189.29,7901.0,168.8968,168.9057,168.7006,168.8076,7901.0
2019-04-24 13:50:00,189.3,189.34,188.98,189.01,19621.0,168.8165,168.8522,168.5312,168.5579,19621.0
2019-04-24 14:00:00,188.97,189.08,188.9,189.05,9090.0,168.5222,168.6203,168.4598,168.5936,9090.0
2019-04-24 14:10:00,189.03,189.12,188.91,189.0,12192.0,168.5757,168.656,168.4687,168.549,12192.0
2019-04-24 14:20:00,189.01,189.07,188.94,188.94,26910.0,168.5579,168.6114,168.4955,168.4955,26910.0
2019-04-24 14:30:00,188.87,189.02,188.83,189.02,2708.0,168.4331,168.5668,168.3974,168.5668,2708.0
2019-04-24 14:40:00,189.02,189.45,188.99,189.42,15789.0,168.5668,168.9503,168.5401,168.9235,15789.0
2019-04-24 14:50:00,189.46,189.55,189.18,189.22,20897.0,168.9592,169.0395,168.7095,168.7452,20897.0
2019-04-24 15:00:00,189.23,189.53,189.17,189.4,15147.0,168.7541,169.0216,168.7006,168.9057,15147.0
2019-04-24 15:10:00,189.35,189.39,189.2,189.39,10371.0,168.8611,168.8968,168.7274,168.8968,10371.0
2019-04-24 15:20:00,189.4,189.42,189.17,189.19,10876.0,168.9057,168.9235,168.7006,168.7184,10876.0
2019-04-24 15:30:00,189.2,189.25,189.04,189.04,14353.0,168.7274,168.7719,168.5847,168.5847,14353.0
2019-04-24 15:40:00,189.08,189.24,188.96,189.24,25258.0,168.6203,168.763,168.5133,168.763,25258.0
2019-04-24 15:50:00,189.24,189.25,188.87,188.9,66346.0,168.763,168.7719,168.4331,168.4598,66346.0
2019-04-25 09:30:00,178.27,179.55,177.75,178.99,44496.0,158.98,160.1215,158.5163,159.6221,44496.0
2019-04-25 09:40:00,178.98,181.78,178.66,181.3,168439.0,159.6132,162.1102,159.3278,161.6822,168439.0
2019-04-25 09:50:00,181.23,181.4,180.19,180.77,121181.0,161.6198,161.7714,160.6923,161.2095,121181.0
2019-04-25 10:00:00,180.51,180.7,179.84,180.13,77284.0,160.9777,161.1471,160.3802,160.6388,77284.0
2019-04-25 10:10:00,180.07,180.19,179.83,180.11,102103.0,160.5853,160.6923,160.3712,160.6209,102103.0
2019-04-25 10:20:00,180.11,180.24,178.94,179.09,124120.0,160.6209,160.7369,159.5776,159.7113,124120.0
2019-04-25 10:30:00,179.09,179.09,178.27,178.82,64605.0,159.7113,159.7113,158.98,159.4705,64605.0
2019-04-25 10:40:00,178.86,178.98,178.42,178.49,113137.0,159.5062,159.6132,159.1138,159.1762,113137.0
2019-04-25 10:50:00,178.42,178.67,177.15,177.25,74972.0,159.1138,159.3368,157.9812,158.0704,74972.0
2019-04-25 11:00:00,177.25,177.58,177.01,177.16,33316.0,158.0704,158.3647,157.8564,157.9902,33316.0
2019-04-25 11:10:00,177.15,177.15,176.26,176.35,35259.0,157.9812,157.9812,157.1875,157.2678,35259.0
2019-04-25 11:20:00,176.37,176.69,176.07,176.16,41721.0,157.2856,157.571,157.0181,157.0984,41721.0
2019-04-25 11:30:00,176.16,177.39,176.15,177.31,32288.0,157.0984,158.1953,157.0894,158.1239,32288.0
2019-04-25 11:40:00,177.31,177.36,176.57,176.73,76543.0,158.1239,158.1685,157.464,157.6067,76543.0
2019-04-25 11:50:00,176.72,178.07,176.62,177.43,40729.0,157.5978,158.8017,157.5086,158.2309,40729.0
2019-04-25 12:00:00,177.43,178.29,177.38,178.21,27061.0,158.2309,158.9979,158.1864,158.9265,27061.0
2019-04-25 12:10:00,178.15,178.86,178.05,178.23,30419.0,158.873,159.5062,158.7839,158.9444,30419.0
2019-04-25 12:20:00,178.18,178.4,177.46,177.46,35071.0,158.8998,159.096,158.2577,158.2577,35071.0
2019-04-25 12:30:00,177.5,178.07,177.36,177.89,13375.0,158.2934,158.8017,158.1685,158.6412,13375.0
2019-04-25 12:40:00,177.89,177.95,177.02,177.27,30411.0,158.6412,158.6947,157.8653,158.0883,30411.0
2019-04-25 12:50:00,177.21,177.26,176.58,176.7,19072.0,158.0347,158.0793,157.4729,157.5799,19072.0
2019-04-25 13:00:00,176.7,176.97,176.36,176.36,16760.0,157.5799,157.8207,157.2767,157.2767,16760.0
2019-04-25 13:10:00,176.41,176.41,175.91,176.03,25912.0,157.3213,157.3213,156.8754,156.9824,25912.0
2019-04-25 13:20:00,176.04,176.14,175.48,175.7,79882.0,156.9913,157.0805,156.4919,156.6881,79882.0
2019-04-25 13:30:00,175.66,177.14,175.44,177.14,50945.0,156.6525,157.9723,156.4563,157.9723,50945.0
2019-04-25 13:40:00,177.19,177.54,176.73,177.36,64911.0,158.0169,158.329,157.6067,158.1685,64911.0
2019-04-25 13:50:00,177.38,177.83,177.25,177.44,23747.0,158.1864,158.5877,158.0704,158.2399,23747.0
2019-04-25 14:00:00,177.5,177.55,176.58,176.84,22290.0,158.2934,158.338,157.4729,157.7048,22290.0
2019-04-25 14:10:00,176.73,176.75,176.4,176.52,10259.0,157.6067,157.6245,157.3124,157.4194,10259.0
2019-04-25 14:20:00,176.56,176.67,176.31,176.51,34739.0,157.4551,157.5532,157.2321,157.4105,34739.0
2019-04-25 14:30:00,176.55,176.59,176.28,176.56,15090.0,157.4462,157.4818,157.2054,157.4551,15090.0
2019-04-25 14:40:00,176.53,176.86,176.49,176.83,9348.0,157.4283,157.7226,157.3927,157.6959,9348.0
2019-04-25 14:50:00,176.78,176.94,176.74,176.92,19234.0,157.6513,157.794,157.6156,157.7761,19234.0
2019-04-25 15:00:00,176.92,177.16,176.88,177.09,30462.0,157.7761,157.9902,157.7405,157.9277,30462.0
2019-04-25 15:10:00,177.06,177.18,176.58,176.6,36108.0,157.901,158.008,157.4729,157.4908,36108.0
2019-04-25 15:20:00,176.59,176.79,176.49,176.63,30354.0,157.4818,157.6602,157.3927,157.5175,30354.0
2019-04-25 15:30:00,176.64,176.67,176.11,176.26,45965.0,157.5264,157.5532,157.0538,157.1875,45965.0
2019-04-25 15:40:00,176.28,176.31,175.87,175.96,64184.0,157.2054,157.2321,156.8397,156.92,64184.0
2019-04-25 15:50:00,175.97,176.22,175.86,176.2,158985.0,156.9289,157.1519,156.8308,157.134,158985.0
2019-04-26 09:30:00,176.22,176.61,175.3,176.04,33536.0,157.1519,157.4997,156.3314,156.9913,33536.0
2019-04-26 09:40:00,176.11,176.7,175.59,176.63,21538.0,157.0538,157.5799,156.59,157.5175,21538.0
2019-04-26 09:50:00,176.49,176.49,176.06,176.31,24046.0,157.3927,157.3927,157.0092,157.2321,24046.0
2019-04-26 10:00:00,176.2,176.89,176.19,176.84,16448.0,157.134,157.7494,157.1251,157.7048,16448.0
2019-04-26 10:10:00,176.9,177.32,176.8,177.08,14196.0,157.7583,158.1328,157.6691,157.9188,14196.0
2019-04-26 10:20:00,177.0,177.29,176.67,176.89,45050.0,157.8475,158.1061,157.5532,157.7494,45050.0
2019-04-26 10:30:00,176.95,177.07,176.68,177.01,14270.0,157.8029,157.9099,157.5621,157.8564,14270.0
2019-04-26 10:40:00,176.91,176.91,176.6,176.81,12100.0,157.7672,157.7672,157.4908,157.678,12100.0
2019-04-26 10:50:00,176.79,177.0,176.69,176.84,9980.0,157.6602,157.8475,157.571,157.7048,9980.0
2019-04-26 11:00:00,176.88,177.2,176.77,177.2,27533.0,157.7405,158.0258,157.6424,158.0258,27533.0
2019-04-26 11:10:00,177.23,177.79,177.23,177.71,17110.0,158.0526,158.552,158.0526,158.4806,17110.0
2019-04-26 11:20:00,177.69,177.81,177.52,177.66,7479.0,158.4628,158.5698,158.3112,158.4361,7479.0
2019-04-26 11:30:00,177.55,177.69,177.44,177.66,16157.0,158.338,158.4628,158.2399,158.4361,16157.0
2019-04-26 11:40:00,177.58,177.79,177.5,177.71,5665.0,158.3647,158.552,158.2934,158.4806,5665.0
2019-04-26 11:50:00,177.63,177.64,177.25,177.39,10401.0,158.4093,158.4182,158.0704,158.1953,10401.0
2019-04-26 12:00:00,177.39,177.49,177.26,177.26,11130.0,158.1953,158.2845,158.0793,158.0793,11130.0
2019-04-26 12:10:00,177.31,177.4,177.21,177.33,9721.0,158.1239,158.2042,158.0347,158.1418,9721.0
2019-04-26 12:20:00,177.35,177.41,177.22,177.26,10046.0,158.1596,158.2131,158.0437,158.0793,10046.0
2019-04-26 12:30:00,177.27,177.31,177.19,177.19,8426.0,158.0883,158.1239,158.0169,158.0169,8426.0
2019-04-26 12:40:00,177.22,177.29,177.12,177.25,8245.0,158.0437,158.1061,157.9545,158.0704,8245.0
2019-04-26 12:50:00,177.23,177.3,177.17,177.29,5299.0,158.0526,158.115,157.9991,158.1061,5299.0
2019-04-26 13:00:00,177.27,177.27,177.0,177.15,8584.0,158.0883,158.0883,157.8475,157.9812,8584.0
2019-04-26 13:10:00,177.16,177.19,177.07,177.12,5828.0,157.9902,158.0169,157.9099,157.9545,5828.0
2019-04-26 13:20:00,177.11,177.29,177.09,177.15,14100.0,157.9456,158.1061,157.9277,157.9812,14100.0
2019-04-26 13:30:00,177.19,177.3,177.17,177.21,9636.0,158.0169,158.115,157.9991,158.0347,9636.0
2019-04-26 13:40:00,177.23,177.34,177.2,177.25,13035.0,158.0526,158.1507,158.0258,158.0704,13035.0
2019-04-26 13:50:00,177.28,177.28,177.13,177.2,4278.0,158.0972,158.0972,157.9634,158.0258,4278.0
2019-04-26 14:00:00,177.21,177.24,177.0,177.24,8195.0,158.0347,158.0615,157.8475,158.0615,8195.0
2019-04-26 14:10:00,177.19,177.29,177.13,177.28,8168.0,158.0169,158.1061,157.9634,158.0972,8168.0
2019-04-26 14:20:00,177.22,177.28,177.14,177.15,7328.0,158.0437,158.0972,157.9723,157.9812,7328.0
2019-04-26 14:30:00,177.14,177.2,177.05,177.09,8311.0,157.9723,158.0258,157.8921,157.9277,8311.0
2019-04-26 14:40:00,177.04,177.17,177.03,177.07,10872.0,157.8831,157.9991,157.8742,157.9099,10872.0
2019-04-26 14:50:00,177.04,177.11,176.98,177.08,10374.0,157.8831,157.9456,157.8296,157.9188,10374.0
2019-04-26 15:00:00,177.09,177.53,177.08,177.41,39114.0,157.9277,158.3201,157.9188,158.2131,39114.0
2019-04-26 15:10:00,177.46,177.83,177.41,177.79,19936.0,158.2577,158.5877,158.2131,158.552,19936.0
2019-04-26 15:20:00,177.79,177.93,177.7,177.83,21713.0,158.552,158.6768,158.4717,158.5877,21713.0
2019-04-26 15:30:00,177.82,178.3,177.76,178.27,27123.0,158.5787,159.0068,158.5252,158.98,27123.0
2019-04-26 15:40:00,178.28,178.36,178.16,178.3,65277.0,158.989,159.0603,158.882,159.0068,65277.0
2019-04-26 15:50:00,178.3,178.56,178.12,178.4,86926.0,159.0068,159.2387,158.8463,159.096,86926.0
2019-04-29 09:30:00,178.42,178.49,177.84,178.02,31585.0,159.1138,159.1762,158.5966,158.7571,31585.0
2019-04-29 09:40:00,177.94,179.36,177.86,179.07,13186.0,158.6858,159.9521,158.6144,159.6935,13186.0
2019-04-29 09:50:00,179.02,179.94,178.9,179.68,15419.0,159.6489,160.4693,159.5419,160.2375,15419.0
2019-04-29 10:00:00,179.71,179.71,179.22,179.23,28401.0,160.2642,160.2642,159.8273,159.8362,28401.0
2019-04-29 10:10:00,179.22,180.23,179.22,180.12,20182.0,159.8273,160.728,159.8273,160.6299,20182.0
2019-04-29 10:20:00,180.24,181.04,180.17,180.78,14239.0,160.7369,161.4503,160.6745,161.2185,14239.0
2019-04-29 10:30:00,180.76,181.03,180.32,181.03,28125.0,161.2006,161.4414,160.8082,161.4414,28125.0
2019-04-29 10:40:00,181.01,181.33,180.85,181.1,18025.0,161.4236,161.7089,161.2809,161.5038,18025.0
2019-04-29 10:50:00,181.08,181.33,180.9,180.9,18600.0,161.486,161.7089,161.3255,161.3255,18600.0
2019-04-29 11:00:00,180.9,181.03,180.64,180.68,12158.0,161.3255,161.4414,161.0936,161.1293,12158.0
2019-04-29 11:10:00,180.71,180.74,180.44,180.45,13836.0,161.156,161.1828,160.9152,160.9242,13836.0
2019-04-29 11:20:00,180.45,180.69,180.43,180.64,13702.0,160.9242,161.1382,160.9063,161.0936,13702.0
2019-04-29 11:30:00,180.68,180.85,180.63,180.83,12371.0,161.1293,161.2809,161.0847,161.263,12371.0
2019-04-29 11:40:00,180.83,180.87,180.51,180.56,18478.0,161.263,161.2987,160.9777,161.0223,18478.0
2019-04-29 11:50:00,180.6,180.71,180.54,180.58,9639.0,161.0579,161.156,161.0044,161.0401,9639.0
2019-04-29 12:00:00,180.53,180.71,180.52,180.65,7146.0,160.9955,161.156,160.9866,161.1025,7146.0
2019-04-29 12:10:00,180.65,180.84,180.64,180.83,5007.0,161.1025,161.272,161.0936,161.263,5007.0
2019-04-29 12:20:00,180.84,180.99,180.81,180.98,18748.0,161.272,161.4057,161.2452,161.3968,18748.0
2019-04-29 12:30:00,180.98,181.04,180.91,180.99,23140.0,161.3968,161.4503,161.3344,161.4057,23140.0
2019-04-29 12:40:00,181.0,181.02,180.85,181.02,6902.0,161.4146,161.4325,161.2809,161.4325,6902.0
2019-04-29 12:50:00,181.03,181.03,180.81,180.99,9332.0,161.4414,161.4414,161.2452,161.4057,9332.0
2019-04-29 13:00:00,181.0,181.05,180.87,181.02,11000.0,161.4146,161.4592,161.2987,161.4325,11000.0
2019-04-29 13:10:00,181.03,181.03,180.9,181.0,13942.0,161.4414,161.4414,161.3255,161.4146,13942.0
2019-04-29 13:20:00,181.02,181.16,180.97,181.16,6580.0,161.4325,161.5573,161.3879,161.5573,6580.0
2019-04-29 13:30:00,181.15,181.18,181.02,181.02,10820.0,161.5484,161.5752,161.4325,161.4325,10820.0
2019-04-29 13:40:00,181.06,181.13,180.89,181.07,11585.0,161.4682,161.5306,161.3165,161.4771,11585.0
2019-04-29 13:50:00,181.06,181.26,181.04,181.22,11243.0,161.4682,161.6465,161.4503,161.6108,11243.0
2019-04-29 14:00:00,181.22,181.35,181.2,181.24,8336.0,161.6108,161.7268,161.593,161.6287,8336.0
2019-04-29 14:10:00,181.24,181.39,181.24,181.39,10512.0,161.6287,161.7624,161.6287,161.7624,10512.0
2019-04-29 14:20:00,181.39,181.39,181.17,181.22,10759.0,161.7624,161.7624,161.5663,161.6108,10759.0
2019-04-29 14:30:00,181.24,181.24,180.92,180.94,12198.0,161.6287,161.6287,161.3433,161.3611,12198.0
2019-04-29 14:40:00,180.94,180.94,180.59,180.59,19473.0,161.3611,161.3611,161.049,161.049,19473.0
2019-04-29 14:50:00,180.61,180.77,180.56,180.69,10746.0,161.0668,161.2095,161.0223,161.1382,10746.0
2019-04-29 15:00:00,180.69,181.23,180.69,181.11,17354.0,161.1382,161.6198,161.1382,161.5127,17354.0
2019-04-29 15:10:00,181.13,181.33,181.08,181.23,19834.0,161.5306,161.7089,161.486,161.6198,19834.0
2019-04-29 15:20:00,181.23,181.47,181.2,181.25,23276.0,161.6198,161.8338,161.593,161.6376,23276.0
2019-04-29 15:30:00,181.27,181.43,181.23,181.33,22345.0,161.6554,161.7981,161.6198,161.7089,22345.0
2019-04-29 15:40:00,181.33,181.38,180.85,180.92,37041.0,161.7089,161.7535,161.2809,161.3433,37041.0
2019-04-29 15:50:00,180.96,181.35,180.9,180.96,76570.0,161.379,161.7268,161.3255,161.379,76570.0
2019-04-30 09:30:00,181.46,181.46,179.81,180.37,21553.0,161.8249,161.8249,160.3534,160.8528,21553.0
2019-04-30 09:40:00,180.63,180.68,180.11,180.27,20113.0,161.0847,161.1293,160.6209,160.7636,20113.0
2019-04-30 09:50:00,180.44,180.52,179.83,179.9,46862.0,160.9152,160.9866,160.3712,160.4337,46862.0
2019-04-30 10:00:00,179.94,179.94,178.9,178.92,60756.0,160.4693,160.4693,159.5419,159.5597,60756.0
2019-04-30 10:10:00,178.97,179.28,178.86,179.28,44750.0,159.6043,159.8808,159.5062,159.8808,44750.0
2019-04-30 10:20:00,179.27,179.36,179.06,179.06,17910.0,159.8718,159.9521,159.6846,159.6846,17910.0
2019-04-30 10:30:00,179.02,179.36,179.02,179.19,10925.0,159.6489,159.9521,159.6489,159.8005,10925.0
2019-04-30 10:40:00,179.17,179.37,179.12,179.34,8088.0,159.7827,159.961,159.7381,159.9343,8088.0
2019-04-30 10:50:00,179.31,179.41,179.16,179.27,10595.0,159.9075,159.9967,159.7737,159.8718,10595.0
2019-04-30 11:00:00,179.24,179.29,178.51,178.61,27079.0,159.8451,159.8897,159.1941,159.2833,27079.0
2019-04-30 11:10:00,178.61,178.76,178.54,178.67,8041.0,159.2833,159.417,159.2208,159.3368,8041.0
2019-04-30 11:20:00,178.66,179.03,178.65,178.84,8867.0,159.3278,159.6578,159.3189,159.4884,8867.0
2019-04-30 11:30:00,178.77,179.22,178.77,179.16,11963.0,159.4259,159.8273,159.4259,159.7737,11963.0
2019-04-30 11:40:00,179.1,179.45,179.1,179.39,6477.0,159.7202,160.0324,159.7202,159.9789,6477.0
2019-04-30 11:50:00,179.34,179.55,179.26,179.31,10389.0,159.9343,160.1215,159.8629,159.9075,10389.0
2019-04-30 12:00:00,179.31,179.51,179.27,179.48,10512.0,159.9075,160.0859,159.8718,160.0591,10512.0
2019-04-30 12:10:00,179.54,179.71,179.47,179.67,7040.0,160.1126,160.2642,160.0502,160.2286,7040.0
2019-04-30 12:20:00,179.66,179.66,179.55,179.57,6369.0,160.2196,160.2196,160.1215,160.1394,6369.0
2019-04-30 12:30:00,179.52,179.57,179.4,179.55,9414.0,160.0948,160.1394,159.9878,160.1215,9414.0
2019-04-30 12:40:00,179.58,179.82,179.58,179.63,5990.0,160.1483,160.3623,160.1483,160.1929,5990.0
2019-04-30 12:50:00,179.64,179.71,179.5,179.53,15659.0,160.2018,160.2642,160.077,160.1037,15659.0
2019-04-30 13:00:00,179.56,179.79,179.51,179.72,10184.0,160.1305,160.3356,160.0859,160.2732,10184.0
2019-04-30 13:10:00,179.73,179.75,179.57,179.59,27599.0,160.2821,160.2999,160.1394,160.1572,27599.0
2019-04-30 13:20:00,179.63,179.68,179.56,179.59,4255.0,160.1929,160.2375,160.1305,160.1572,4255.0
2019-04-30 13:30:00,179.55,179.81,179.42,179.74,11852.0,160.1215,160.3534,160.0056,160.291,11852.0
2019-04-30 13:40:00,179.73,180.07,179.73,180.03,6156.0,160.2821,160.5853,160.2821,160.5496,6156.0
2019-04-30 13:50:00,179.97,180.02,179.84,179.9,3279.0,160.4961,160.5407,160.3802,160.4337,3279.0
2019-04-30 14:00:00,179.94,179.95,179.78,179.89,8179.0,160.4693,160.4783,160.3267,160.4248,8179.0
2019-04-30 14:10:00,179.83,180.14,179.82,180.14,4721.0,160.3712,160.6477,160.3623,160.6477,4721.0
2019-04-30 14:20:00,180.2,180.26,180.14,180.23,4530.0,160.7012,160.7547,160.6477,160.728,4530.0
2019-04-30 14:30:00,180.26,180.32,180.09,180.31,10260.0,160.7547,160.8082,160.6031,160.7993,10260.0
2019-04-30 14:40:00,180.28,180.58,180.28,180.55,7206.0,160.7726,161.0401,160.7726,161.0133,7206.0
2019-04-30 14:50:00,180.54,180.54,180.34,180.39,11683.0,161.0044,161.0044,160.8261,160.8707,11683.0
2019-04-30 15:00:00,180.41,180.66,180.41,180.66,11270.0,160.8885,161.1114,160.8885,161.1114,11270.0
2019-04-30 15:10:00,180.69,180.72,180.5,180.52,8985.0,161.1382,161.1649,160.9687,160.9866,8985.0
2019-04-30 15:20:00,180.54,180.68,180.44,180.46,16227.0,161.0044,161.1293,160.9152,160.9331,16227.0
2019-04-30 15:30:00,180.42,180.66,180.33,180.66,15250.0,160.8974,161.1114,160.8171,161.1114,15250.0
2019-04-30 15:40:00,180.64,180.72,180.58,180.67,21371.0,161.0936,161.1649,161.0401,161.1204,21371.0
2019-04-30 15:50:00,180.66,180.91,180.54,180.69,66446.0,161.1114,161.3344,161.0044,161.1382,66446.0
2019-05-01 09:30:00,181.68,181.98,181.01,181.31,13967.0,162.0211,162.2886,161.4236,161.6911,13967.0
2019-05-01 09:40:00,181.16,181.16,180.5,180.96,7367.0,161.5573,161.5573,160.9687,161.379,7367.0
2019-05-01 09:50:00,181.03,181.03,180.73,180.96,13779.0,161.4414,161.4414,161.1739,161.379,13779.0
2019-05-01 10:00:00,180.94,180.94,178.79,178.79,30368.0,161.3611,161.3611,159.4438,159.4438,30368.0
2019-05-01 10:10:00,178.8,178.9,178.3,178.41,22868.0,159.4527,159.5419,159.0068,159.1049,22868.0
2019-05-01 10:20:00,178.36,178.38,177.89,177.9,9527.0,159.0603,159.0781,158.6412,158.6501,9527.0
2019-05-01 10:30:00,177.88,178.09,177.56,178.09,11987.0,158.6323,158.8195,158.3469,158.8195,11987.0
2019-05-01 10:40:00,178.19,178.38,177.85,178.29,3713.0,158.9087,159.0781,158.6055,158.9979,3713.0
2019-05-01 10:50:00,178.31,178.49,178.24,178.34,4654.0,159.0157,159.1762,158.9533,159.0425,4654.0
2019-05-01 11:00:00,178.44,179.14,178.35,179.07,9164.0,159.1317,159.7559,159.0514,159.6935,9164.0
2019-05-01 11:10:00,179.12,179.28,179.1,179.23,12739.0,159.7381,159.8808,159.7202,159.8362,12739.0
2019-05-01 11:20:00,179.19,179.3,179.06,179.1,7248.0,159.8005,159.8986,159.6846,159.7202,7248.0
2019-05-01 11:30:00,179.16,179.48,179.06,179.4,6911.0,159.7737,160.0591,159.6846,159.9878,6911.0
2019-05-01 11:40:00,179.5,179.7,179.46,179.58,5140.0,160.077,160.2553,160.0413,160.1483,5140.0
2019-05-01 11:50:00,179.66,179.68,179.42,179.42,6000.0,160.2196,160.2375,160.0056,160.0056,6000.0
2019-05-01 12:00:00,179.46,179.48,179.19,179.28,8616.0,160.0413,160.0591,159.8005,159.8808,8616.0
2019-05-01 12:10:00,179.23,179.33,178.96,179.08,10073.0,159.8362,159.9254,159.5954,159.7024,10073.0
2019-05-01 12:20:00,179.1,179.15,178.69,178.85,6560.0,159.7202,159.7648,159.3546,159.4973,6560.0
2019-05-01 12:30:00,178.88,178.92,178.69,178.78,3003.0,159.524,159.5597,159.3546,159.4349,3003.0
2019-05-01 12:40:00,178.82,178.82,178.4,178.55,5064.0,159.4705,159.4705,159.096,159.2298,5064.0
2019-05-01 12:50:00,178.33,178.78,178.33,178.77,2075.0,159.0336,159.4349,159.0336,159.4259,2075.0
2019-05-01 13:00:00,178.78,178.9,178.68,178.68,2963.0,159.4349,159.5419,159.3457,159.3457,2963.0
2019-05-01 13:10:00,178.81,178.81,178.43,178.78,4501.0,159.4616,159.4616,159.1227,159.4349,4501.0
2019-05-01 13:20:00,178.92,178.92,178.78,178.88,2600.0,159.5597,159.5597,159.4349,159.524,2600.0
2019-05-01 13:30:00,178.88,178.95,178.79,178.9,6574.0,159.524,159.5865,159.4438,159.5419,6574.0
2019-05-01 13:40:00,178.85,178.93,178.78,178.83,4071.0,159.4973,159.5686,159.4349,159.4795,4071.0
2019-05-01 13:50:00,178.83,179.01,178.82,178.96,3104.0,159.4795,159.64,159.4705,159.5954,3104.0
2019-05-01 14:00:00,178.99,179.64,178.91,179.59,9403.0,159.6221,160.2018,159.5508,160.1572,9403.0
2019-05-01 14:10:00,179.57,179.72,179.36,179.48,12747.0,160.1394,160.2732,159.9521,160.0591,12747.0
2019-05-01 14:20:00,179.47,179.59,179.18,179.18,9936.0,160.0502,160.1572,159.7916,159.7916,9936.0
2019-05-01 14:30:00,179.2,179.26,178.57,178.62,15821.0,159.8094,159.8629,159.2476,159.2922,15821.0
2019-05-01 14:40:00,178.31,178.46,178.09,178.22,7178.0,159.0157,159.1495,158.8195,158.9355,7178.0
2019-05-01 14:50:00,178.3,178.78,178.28,178.7,8101.0,159.0068,159.4349,158.989,159.3635,8101.0
2019-05-01 15:00:00,178.68,178.83,178.36,178.7,7866.0,159.3457,159.4795,159.0603,159.3635,7866.0
2019-05-01 15:10:00,178.65,178.82,178.63,178.81,5436.0,159.3189,159.4705,159.3011,159.4616,5436.0
2019-05-01 15:20:00,178.81,178.81,178.43,178.53,14188.0,159.4616,159.4616,159.1227,159.2119,14188.0
2019-05-01 15:30:00,178.49,178.57,178.21,178.33,18795.0,159.1762,159.2476,158.9265,159.0336,18795.0
2019-05-01 15:40:00,178.33,178.33,177.68,177.79,17796.0,159.0336,159.0336,158.4539,158.552,17796.0
2019-05-01 15:50:00,177.8,177.8,177.27,177.3,59295.0,158.5609,158.5609,158.0883,158.115,59295.0
2019-05-02 09:30:00,177.44,177.61,176.51,176.8,19538.0,158.2399,158.3915,157.4105,157.6691,19538.0
2019-05-02 09:40:00,176.71,176.71,175.87,176.32,11637.0,157.5889,157.5889,156.8397,157.2411,11637.0
2019-05-02 09:50:00,176.26,176.86,176.24,176.86,10961.0,157.1875,157.7226,157.1697,157.7226,10961.0
2019-05-02 10:00:00,176.98,177.04,176.47,176.66,8801.0,157.8296,157.8831,157.3748,157.5443,8801.0
2019-05-02 10:10:00,176.58,176.92,176.53,176.83,10420.0,157.4729,157.7761,157.4283,157.6959,10420.0
2019-05-02 10:20:00,176.75,176.98,176.67,176.72,6200.0,157.6245,157.8296,157.5532,157.5978,6200.0
2019-05-02 10:30:00,176.72,177.05,176.59,176.98,7100.0,157.5978,157.8921,157.4818,157.8296,7100.0
2019-05-02 10:40:00,177.0,177.03,176.59,176.66,6205.0,157.8475,157.8742,157.4818,157.5443,6205.0
2019-05-02 10:50:00,176.65,176.65,176.09,176.09,8336.0,157.5353,157.5353,157.0359,157.0359,8336.0
2019-05-02 11:00:00,176.1,176.51,175.96,176.51,9802.0,157.0449,157.4105,156.92,157.4105,9802.0
2019-05-02 11:10:00,176.52,176.62,175.95,175.95,8323.0,157.4194,157.5086,156.9111,156.9111,8323.0
2019-05-02 11:20:00,175.9,175.9,175.03,175.12,13149.0,156.8665,156.8665,156.0906,156.1709,13149.0
2019-05-02 11:30:00,175.16,175.41,174.72,174.78,23734.0,156.2066,156.4295,155.8142,155.8677,23734.0
2019-05-02 11:40:00,174.7,174.9,174.08,174.45,13370.0,155.7963,155.9747,155.2434,155.5734,13370.0
2019-05-02 11:50:00,174.51,174.69,174.18,174.59,18701.0,155.6269,155.7874,155.3326,155.6982,18701.0
2019-05-02 12:00:00,174.63,174.83,174.47,174.8,10355.0,155.7339,155.9123,155.5912,155.8855,10355.0
2019-05-02 12:10:00,174.75,174.84,174.53,174.68,7723.0,155.8409,155.9212,155.6447,155.7785,7723.0
2019-05-02 12:20:00,174.69,175.02,174.69,174.88,5400.0,155.7874,156.0817,155.7874,155.9569,5400.0
2019-05-02 12:30:00,174.96,175.12,174.85,174.87,10315.0,156.0282,156.1709,155.9301,155.948,10315.0
2019-05-02 12:40:00,174.89,175.02,174.73,174.83,12107.0,155.9658,156.0817,155.8231,155.9123,12107.0
2019-05-02 12:50:00,174.83,175.03,174.68,174.97,41448.0,155.9123,156.0906,155.7785,156.0371,41448.0
2019-05-02 13:00:00,174.98,175.04,174.73,174.89,39708.0,156.046,156.0996,155.8231,155.9658,39708.0
2019-05-02 13:10:00,174.98,175.46,174.84,175.32,17597.0,156.046,156.4741,155.9212,156.3493,17597.0
2019-05-02 13:20:00,175.29,175.58,175.2,175.54,6757.0,156.3225,156.5811,156.2422,156.5455,6757.0
2019-05-02 13:30:00,175.53,175.78,175.38,175.78,5657.0,156.5365,156.7595,156.4028,156.7595,5657.0
2019-05-02 13:40:00,175.82,175.91,175.61,175.82,7712.0,156.7952,156.8754,156.6079,156.7952,7712.0
2019-05-02 13:50:00,175.88,176.08,175.65,175.65,3503.0,156.8487,157.027,156.6436,156.6436,3503.0
2019-05-02 14:00:00,175.69,175.79,175.64,175.66,4365.0,156.6792,156.7684,156.6346,156.6525,4365.0
2019-05-02 14:10:00,175.72,176.17,175.63,176.12,6362.0,156.706,157.1073,156.6257,157.0627,6362.0
2019-05-02 14:20:00,176.08,176.26,176.02,176.12,8515.0,157.027,157.1875,156.9735,157.0627,8515.0
2019-05-02 14:30:00,176.16,176.31,175.87,176.02,6153.0,157.0984,157.2321,156.8397,156.9735,6153.0
2019-05-02 14:40:00,175.95,176.08,175.6,175.7,5636.0,156.9111,157.027,156.599,156.6881,5636.0
2019-05-02 14:50:00,175.63,175.9,175.56,175.81,5916.0,156.6257,156.8665,156.5633,156.7862,5916.0
2019-05-02 15:00:00,175.78,175.84,175.53,175.75,8522.0,156.7595,156.813,156.5365,156.7327,8522.0
2019-05-02 15:10:00,175.73,175.79,175.63,175.72,10804.0,156.7149,156.7684,156.6257,156.706,10804.0
2019-05-02 15:20:00,175.76,175.95,175.74,175.94,10146.0,156.7416,156.9111,156.7238,156.9022,10146.0
2019-05-02 15:30:00,175.91,175.91,175.62,175.79,14408.0,156.8754,156.8754,156.6168,156.7684,14408.0
2019-05-02 15:40:00,175.73,175.8,175.45,175.53,19731.0,156.7149,156.7773,156.4652,156.5365,19731.0
2019-05-02 15:50:00,175.56,175.99,175.56,175.89,57942.0,156.5633,156.9468,156.5633,156.8576,57942.0
2019-05-03 09:30:00,177.15,178.1,177.11,177.72,13165.0,157.9812,158.8284,157.9456,158.4896,13165.0
2019-05-03 09:40:00,177.69,177.89,177.07,177.07,15377.0,158.4628,158.6412,157.9099,157.9099,15377.0
2019-05-03 09:50:00,177.07,177.51,177.0,177.45,16472.0,157.9099,158.3023,157.8475,158.2488,16472.0
2019-05-03 10:00:00,177.38,177.38,176.51,176.51,13707.0,158.1864,158.1864,157.4105,157.4105,13707.0
2019-05-03 10:10:00,176.49,176.52,176.11,176.27,7341.0,157.3927,157.4194,157.0538,157.1965,7341.0
2019-05-03 10:20:00,176.38,176.49,175.98,176.27,14774.0,157.2946,157.3927,156.9378,157.1965,14774.0
2019-05-03 10:30:00,176.32,176.59,176.21,176.57,8719.0,157.2411,157.4818,157.143,157.464,8719.0
2019-05-03 10:40:00,176.56,176.71,176.45,176.5,7231.0,157.4551,157.5889,157.357,157.4016,7231.0
2019-05-03 10:50:00,176.5,176.7,176.47,176.56,13718.0,157.4016,157.5799,157.3748,157.4551,13718.0
2019-05-03 11:00:00,176.55,176.95,176.54,176.59,5891.0,157.4462,157.8029,157.4372,157.4818,5891.0
2019-05-03 11:10:00,176.57,176.75,176.44,176.48,8462.0,157.464,157.6245,157.3481,157.3837,8462.0
2019-05-03 11:20:00,176.51,176.54,176.3,176.45,8479.0,157.4105,157.4372,157.2232,157.357,8479.0
2019-05-03 11:30:00,176.41,176.49,176.3,176.34,5387.0,157.3213,157.3927,157.2232,157.2589,5387.0
2019-05-03 11:40:00,176.41,176.54,176.33,176.48,10349.0,157.3213,157.4372,157.25,157.3837,10349.0
2019-05-03 11:50:00,176.45,176.7,176.44,176.53,7006.0,157.357,157.5799,157.3481,157.4283,7006.0
2019-05-03 12:00:00,176.56,176.77,176.43,176.77,8598.0,157.4551,157.6424,157.3391,157.6424,8598.0
2019-05-03 12:10:00,176.71,176.88,176.71,176.88,6031.0,157.5889,157.7405,157.5889,157.7405,6031.0
2019-05-03 12:20:00,176.85,177.07,176.84,177.0,10799.0,157.7137,157.9099,157.7048,157.8475,10799.0
2019-05-03 12:30:00,177.02,177.12,176.7,176.81,5088.0,157.8653,157.9545,157.5799,157.678,5088.0
2019-05-03 12:40:00,176.75,176.99,176.73,176.97,5490.0,157.6245,157.8386,157.6067,157.8207,5490.0
2019-05-03 12:50:00,176.97,177.09,176.96,176.97,4399.0,157.8207,157.9277,157.8118,157.8207,4399.0
2019-05-03 13:00:00,177.02,177.05,176.96,177.0,5890.0,157.8653,157.8921,157.8118,157.8475,5890.0
2019-05-03 13:10:00,176.98,177.2,176.95,177.17,6622.0,157.8296,158.0258,157.8029,157.9991,6622.0
2019-05-03 13:20:00,177.21,177.3,177.17,177.22,7797.0,158.0347,158.115,157.9991,158.0437,7797.0
2019-05-03 13:30:00,177.23,177.42,177.23,177.42,12173.0,158.0526,158.222,158.0526,158.222,12173.0
2019-05-03 13:40:00,177.38,177.4,177.24,177.29,4528.0,158.1864,158.2042,158.0615,158.1061,4528.0
2019-05-03 13:50:00,177.29,177.42,177.13,177.2,8552.0,158.1061,158.222,157.9634,158.0258,8552.0
2019-05-03 14:00:00,177.18,177.39,177.15,177.36,11628.0,158.008,158.1953,157.9812,158.1685,11628.0
2019-05-03 14:10:00,177.39,177.53,177.39,177.5,7401.0,158.1953,158.3201,158.1953,158.2934,7401.0
2019-05-03 14:20:00,177.47,177.58,177.44,177.54,17317.0,158.2666,158.3647,158.2399,158.329,17317.0
2019-05-03 14:30:00,177.53,177.61,177.48,177.49,13793.0,158.3201,158.3915,158.2755,158.2845,13793.0
2019-05-03 14:40:00,177.52,177.85,177.51,177.81,15483.0,158.3112,158.6055,158.3023,158.5698,15483.0
2019-05-03 14:50:00,177.81,177.85,177.38,177.44,18298.0,158.5698,158.6055,158.1864,158.2399,18298.0
2019-05-03 15:00:00,177.45,177.53,177.36,177.52,15237.0,158.2488,158.3201,158.1685,158.3112,15237.0
2019-05-03 15:10:00,177.49,177.56,177.43,177.5,8288.0,158.2845,158.3469,158.2309,158.2934,8288.0
2019-05-03 15:20:00,177.49,177.72,177.46,177.7,8464.0,158.2845,158.4896,158.2577,158.4717,8464.0
2019-05-03 15:30:00,177.71,178.05,177.71,178.02,18836.0,158.4806,158.7839,158.4806,158.7571,18836.0
2019-05-03 15:40:00,178.01,178.31,177.96,178.31,27181.0,158.7482,159.0157,158.7036,159.0157,27181.0
2019-05-03 15:50:00,178.35,178.97,178.33,178.77,110581.0,159.0514,159.6043,159.0336,159.4259,110581.0
2019-05-06 09:30:00,175.5,175.72,173.34,174.95,18530.0,156.5098,156.706,154.5835,156.0193,18530.0
2019-05-06 09:40:00,175.28,175.6,174.4,174.4,14456.0,156.3136,156.599,155.5288,155.5288,14456.0
2019-05-06 09:50:00,174.54,175.62,174.21,175.58,11721.0,155.6537,156.6168,155.3594,156.5811,11721.0
2019-05-06 10:00:00,175.56,175.86,174.86,175.78,9381.0,156.5633,156.8308,155.939,156.7595,9381.0
2019-05-06 10:10:00,175.72,176.1,175.57,176.1,10231.0,156.706,157.0449,156.5722,157.0449,10231.0
2019-05-06 10:20:00,176.1,176.17,175.06,175.08,5033.0,157.0449,157.1073,156.1174,156.1352,5033.0
2019-05-06 10:30:00,175.17,175.48,175.14,175.27,16213.0,156.2155,156.4919,156.1887,156.3047,16213.0
2019-05-06 10:40:00,175.31,175.42,174.7,175.02,10526.0,156.3403,156.4384,155.7963,156.0817,10526.0
2019-05-06 10:50:00,175.22,175.71,175.22,175.55,5143.0,156.2601,156.6971,156.2601,156.5544,5143.0
2019-05-06 11:00:00,175.41,175.88,175.41,175.81,6643.0,156.4295,156.8487,156.4295,156.7862,6643.0
2019-05-06 11:10:00,175.92,176.12,175.74,176.12,3507.0,156.8843,157.0627,156.7238,157.0627,3507.0
2019-05-06 11:20:00,176.21,176.65,176.21,176.36,5142.0,157.143,157.5353,157.143,157.2767,5142.0
2019-05-06 11:30:00,176.43,176.52,176.04,176.51,8512.0,157.3391,157.4194,156.9913,157.4105,8512.0
2019-05-06 11:40:00,176.41,176.66,176.27,176.41,7168.0,157.3213,157.5443,157.1965,157.3213,7168.0
2019-05-06 11:50:00,176.43,176.46,176.26,176.3,7896.0,157.3391,157.3659,157.1875,157.2232,7896.0
2019-05-06 12:00:00,176.4,176.42,176.01,176.09,8395.0,157.3124,157.3302,156.9646,157.0359,8395.0
2019-05-06 12:10:00,176.16,176.31,176.0,176.13,8329.0,157.0984,157.2321,156.9557,157.0716,8329.0
2019-05-06 12:20:00,176.03,176.29,176.01,176.09,4600.0,156.9824,157.2143,156.9646,157.0359,4600.0
2019-05-06 12:30:00,176.08,176.46,176.08,176.39,6300.0,157.027,157.3659,157.027,157.3035,6300.0
2019-05-06 12:40:00,176.38,176.42,175.95,175.95,16500.0,157.2946,157.3302,156.9111,156.9111,16500.0
2019-05-06 12:50:00,175.96,176.22,175.87,175.97,6115.0,156.92,157.1519,156.8397,156.9289,6115.0
2019-05-06 13:00:00,175.97,176.16,175.81,176.14,5628.0,156.9289,157.0984,156.7862,157.0805,5628.0
2019-05-06 13:10:00,176.09,176.45,176.09,176.32,4043.0,157.0359,157.357,157.0359,157.2411,4043.0
2019-05-06 13:20:00,176.31,176.53,176.25,176.52,4681.0,157.2321,157.4283,157.1786,157.4194,4681.0
2019-05-06 13:30:00,176.49,176.69,176.43,176.69,9481.0,157.3927,157.571,157.3391,157.571,9481.0
2019-05-06 13:40:00,176.67,176.79,176.5,176.66,7840.0,157.5532,157.6602,157.4016,157.5443,7840.0
2019-05-06 13:50:00,176.61,176.63,176.4,176.4,2476.0,157.4997,157.5175,157.3124,157.3124,2476.0
2019-05-06 14:00:00,176.47,176.52,176.34,176.52,7206.0,157.3748,157.4194,157.2589,157.4194,7206.0
2019-05-06 14:10:00,176.53,176.69,176.5,176.63,4581.0,157.4283,157.571,157.4016,157.5175,4581.0
2019-05-06 14:20:00,176.66,176.75,176.48,176.68,6052.0,157.5443,157.6245,157.3837,157.5621,6052.0
2019-05-06 14:30:00,176.67,176.88,176.55,176.88,6800.0,157.5532,157.7405,157.4462,157.7405,6800.0
2019-05-06 14:40:00,176.82,176.99,176.71,176.95,7758.0,157.6869,157.8386,157.5889,157.8029,7758.0
2019-05-06 14:50:00,176.96,177.05,176.79,176.94,11903.0,157.8118,157.8921,157.6602,157.794,11903.0
2019-05-06 15:00:00,176.95,177.01,176.8,176.97,9578.0,157.8029,157.8564,157.6691,157.8207,9578.0
2019-05-06 15:10:00,176.94,177.02,176.65,176.8,9072.0,157.794,157.8653,157.5353,157.6691,9072.0
2019-05-06 15:20:00,176.83,177.1,176.81,176.96,10305.0,157.6959,157.9367,157.678,157.8118,10305.0
2019-05-06 15:30:00,176.95,177.24,176.93,177.22,18201.0,157.8029,158.0615,157.785,158.0437,18201.0
2019-05-06 15:40:00,177.26,177.26,177.01,177.18,30539.0,158.0793,158.0793,157.8564,158.008,30539.0
2019-05-06 15:50:00,177.21,177.35,177.1,177.21,55656.0,158.0347,158.1596,157.9367,158.0347,55656.0
2019-05-07 09:30:00,175.08,175.89,173.91,174.25,26846.0,156.1352,156.8576,155.0918,155.395,26846.0
2019-05-07 09:40:00,174.22,174.23,173.31,173.42,6608.0,155.3683,155.3772,154.5568,154.6549,6608.0
2019-05-07 09:50:00,173.28,174.23,173.04,174.02,12003.0,154.53,155.3772,154.316,155.1899,12003.0
2019-05-07 10:00:00,173.95,173.95,172.35,172.5,31638.0,155.1275,155.1275,153.7006,153.8344,31638.0
2019-05-07 10:10:00,172.6,172.8,171.84,172.76,32153.0,153.9236,154.1019,153.2458,154.0663,32153.0
2019-05-07 10:20:00,172.73,173.07,172.51,173.07,6200.0,154.0395,154.3427,153.8433,154.3427,6200.0
2019-05-07 10:30:00,173.02,173.09,172.39,172.39,25974.0,154.2981,154.3606,153.7363,153.7363,25974.0
2019-05-07 10:40:00,172.35,172.97,172.27,172.38,28301.0,153.7006,154.2535,153.6293,153.7274,28301.0
2019-05-07 10:50:00,172.41,172.62,172.32,172.42,25071.0,153.7541,153.9414,153.6739,153.7631,25071.0
2019-05-07 11:00:00,172.45,172.7,172.18,172.68,6600.0,153.7898,154.0128,153.549,153.9949,6600.0
2019-05-07 11:10:00,172.63,173.04,172.63,172.87,4275.0,153.9503,154.316,153.9503,154.1644,4275.0
2019-05-07 11:20:00,172.83,173.0,172.38,172.97,6942.0,154.1287,154.2803,153.7274,154.2535,6942.0
2019-05-07 11:30:00,173.07,173.18,172.23,172.54,7790.0,154.3427,154.4408,153.5936,153.8701,7790.0
2019-05-07 11:40:00,172.73,172.75,172.25,172.26,6205.0,154.0395,154.0573,153.6115,153.6204,6205.0
2019-05-07 11:50:00,171.92,172.23,171.92,172.09,7300.0,153.3172,153.5936,153.3172,153.4688,7300.0
2019-05-07 12:00:00,172.04,172.36,171.78,172.3,6884.0,153.4242,153.7095,153.1923,153.656,6884.0
2019-05-07 12:10:00,172.33,172.48,172.13,172.26,4675.0,153.6828,153.8166,153.5044,153.6204,4675.0
2019-05-07 12:20:00,172.26,172.69,172.21,172.69,6651.0,153.6204,154.0038,153.5758,154.0038,6651.0
2019-05-07 12:30:00,172.62,172.92,172.62,172.78,5551.0,153.9414,154.209,153.9414,154.0841,5551.0
2019-05-07 12:40:00,172.75,173.11,172.63,173.11,4229.0,154.0573,154.3784,153.9503,154.3784,4229.0
2019-05-07 12:50:00,173.18,173.41,172.75,172.9,5455.0,154.4408,154.6459,154.0573,154.1911,5455.0
2019-05-07 13:00:00,172.8,172.8,172.04,172.04,15204.0,154.1019,154.1019,153.4242,153.4242,15204.0
2019-05-07 13:10:00,172.03,172.42,171.95,172.31,14897.0,153.4153,153.7631,153.3439,153.665,14897.0
2019-05-07 13:20:00,172.34,172.44,171.83,172.2,41805.0,153.6917,153.7809,153.2369,153.5669,41805.0
2019-05-07 13:30:00,172.08,172.22,171.74,171.96,6903.0,153.4598,153.5847,153.1566,153.3528,6903.0
2019-05-07 13:40:00,172.03,172.24,171.6,172.21,9225.0,153.4153,153.6025,153.0318,153.5758,9225.0
2019-05-07 13:50:00,172.18,172.68,172.16,172.56,5073.0,153.549,153.9949,153.5312,153.8879,5073.0
2019-05-07 14:00:00,172.45,172.69,172.18,172.67,7934.0,153.7898,154.0038,153.549,153.986,7934.0
2019-05-07 14:10:00,172.59,172.65,172.33,172.57,6114.0,153.9147,153.9682,153.6828,153.8968,6114.0
2019-05-07 14:20:00,172.64,172.76,172.12,172.16,5951.0,153.9593,154.0663,153.4955,153.5312,5951.0
2019-05-07 14:30:00,172.24,172.27,171.78,171.94,7247.0,153.6025,153.6293,153.1923,153.335,7247.0
2019-05-07 14:40:00,171.96,172.11,171.6,171.7,5682.0,153.3528,153.4866,153.0318,153.121,5682.0
2019-05-07 14:50:00,171.63,172.45,171.63,172.35,14318.0,153.0585,153.7898,153.0585,153.7006,14318.0
2019-05-07 15:00:00,172.2,172.2,171.77,172.18,7990.0,153.5669,153.5669,153.1834,153.549,7990.0
2019-05-07 15:10:00,172.15,172.5,172.15,172.19,6643.0,153.5223,153.8344,153.5223,153.5579,6643.0
2019-05-07 15:20:00,172.08,172.24,171.67,171.86,8885.0,153.4598,153.6025,153.0942,153.2637,8885.0
2019-05-07 15:30:00,171.85,171.94,171.35,171.61,16761.0,153.2547,153.335,152.8088,153.0407,16761.0
2019-05-07 15:40:00,171.6,172.21,171.54,172.18,17709.0,153.0318,153.5758,152.9783,153.549,17709.0
2019-05-07 15:50:00,172.18,173.1,172.18,173.0,56930.0,153.549,154.3695,153.549,154.2803,56930.0
2019-05-08 09:30:00,172.38,172.81,171.56,172.7,18571.0,153.7274,154.1109,152.9961,154.0128,18571.0
2019-05-08 09:40:00,172.77,173.57,172.61,172.61,17395.0,154.0752,154.7886,153.9325,153.9325,17395.0
2019-05-08 09:50:00,172.29,172.55,171.99,172.32,8849.0,153.6471,153.879,153.3796,153.6739,8849.0
2019-05-08 10:00:00,172.3,172.42,171.78,171.78,7153.0,153.656,153.7631,153.1923,153.1923,7153.0
2019-05-08 10:10:00,171.54,172.06,171.54,172.0,5681.0,152.9783,153.442,152.9783,153.3885,5681.0
2019-05-08 10:20:00,171.99,172.1,171.75,171.82,3245.0,153.3796,153.4777,153.1656,153.228,3245.0
2019-05-08 10:30:00,171.9,171.9,171.34,171.74,5762.0,153.2993,153.2993,152.7999,153.1566,5762.0
2019-05-08 10:40:00,171.75,172.04,171.55,171.56,4200.0,153.1656,153.4242,152.9872,152.9961,4200.0
2019-05-08 10:50:00,171.66,172.19,171.52,172.17,9686.0,153.0853,153.5579,152.9604,153.5401,9686.0
2019-05-08 11:00:00,172.18,172.81,172.01,172.22,45166.0,153.549,154.1109,153.3974,153.5847,45166.0
2019-05-08 11:10:00,172.37,172.63,172.11,172.39,8809.0,153.7185,153.9503,153.4866,153.7363,8809.0
2019-05-08 11:20:00,172.29,172.3,171.81,171.86,10062.0,153.6471,153.656,153.2191,153.2637,10062.0
2019-05-08 11:30:00,171.82,172.23,171.48,171.52,8161.0,153.228,153.5936,152.9248,152.9604,8161.0
2019-05-08 11:40:00,171.49,171.88,171.49,171.86,4267.0,152.9337,153.2815,152.9337,153.2637,4267.0
2019-05-08 11:50:00,171.86,172.17,171.73,172.0,14650.0,153.2637,153.5401,153.1477,153.3885,14650.0
2019-05-08 12:00:00,171.98,172.02,171.25,171.32,6793.0,153.3707,153.4063,152.7197,152.7821,6793.0
2019-05-08 12:10:00,171.54,171.58,171.3,171.58,5537.0,152.9783,153.014,152.7642,153.014,5537.0
2019-05-08 12:20:00,171.56,171.65,171.31,171.62,5016.0,152.9961,153.0764,152.7732,153.0496,5016.0
2019-05-08 12:30:00,171.5,171.83,171.5,171.67,5092.0,152.9426,153.2369,152.9426,153.0942,5092.0
2019-05-08 12:40:00,171.76,171.91,171.7,171.71,5540.0,153.1745,153.3082,153.121,153.1299,5540.0
2019-05-08 12:50:00,171.74,171.98,171.66,171.66,15132.0,153.1566,153.3707,153.0853,153.0853,15132.0
2019-05-08 13:00:00,171.7,171.7,171.37,171.37,4600.0,153.121,153.121,152.8267,152.8267,4600.0
2019-05-08 13:10:00,171.38,171.44,171.16,171.28,5121.0,152.8356,152.8891,152.6394,152.7464,5121.0
2019-05-08 13:20:00,171.25,171.42,171.21,171.34,2701.0,152.7197,152.8713,152.684,152.7999,2701.0
2019-05-08 13:30:00,171.33,171.55,171.26,171.45,5888.0,152.791,152.9872,152.7286,152.898,5888.0
2019-05-08 13:40:00,171.38,171.48,171.3,171.31,6306.0,152.8356,152.9248,152.7642,152.7732,6306.0
2019-05-08 13:50:00,171.36,171.49,171.23,171.39,6934.0,152.8178,152.9337,152.7018,152.8445,6934.0
2019-05-08 14:00:00,171.46,171.54,171.42,171.48,3805.0,152.9069,152.9783,152.8713,152.9248,3805.0
2019-05-08 14:10:00,171.5,171.51,171.3,171.47,3196.0,152.9426,152.9515,152.7642,152.9159,3196.0
2019-05-08 14:20:00,171.51,171.64,171.43,171.58,5153.0,152.9515,153.0675,152.8802,153.014,5153.0
2019-05-08 14:30:00,171.65,171.73,171.63,171.68,6356.0,153.0764,153.1477,153.0585,153.1031,6356.0
2019-05-08 14:40:00,171.69,171.81,171.48,171.58,4983.0,153.112,153.2191,152.9248,153.014,4983.0
2019-05-08 14:50:00,171.59,171.73,171.55,171.71,4726.0,153.0229,153.1477,152.9872,153.1299,4726.0
2019-05-08 15:00:00,171.73,171.83,171.68,171.75,12928.0,153.1477,153.2369,153.1031,153.1656,12928.0
2019-05-08 15:10:00,171.72,171.85,171.63,171.81,4750.0,153.1388,153.2547,153.0585,153.2191,4750.0
2019-05-08 15:20:00,171.84,171.93,171.65,171.67,25502.0,153.2458,153.3261,153.0764,153.0942,25502.0
2019-05-08 15:30:00,171.73,171.82,171.56,171.68,25800.0,153.1477,153.228,152.9961,153.1031,25800.0
2019-05-08 15:40:00,171.64,171.64,170.95,171.21,12675.0,153.0675,153.0675,152.4521,152.684,12675.0
2019-05-08 15:50:00,171.2,171.21,170.48,170.62,60253.0,152.6751,152.684,152.033,152.1578,60253.0
2019-05-09 09:30:00,168.43,168.98,167.33,167.56,46121.0,150.2048,150.6953,149.2238,149.4289,46121.0
2019-05-09 09:40:00,167.64,167.86,166.36,166.75,29983.0,149.5003,149.6965,148.3588,148.7066,29983.0
2019-05-09 09:50:00,166.74,167.53,166.43,167.4,21051.0,148.6977,149.4022,148.4212,149.2863,21051.0
2019-05-09 10:00:00,167.23,167.49,166.9,167.36,48000.0,149.1346,149.3665,148.8404,149.2506,48000.0
2019-05-09 10:10:00,167.46,167.91,167.39,167.72,11358.0,149.3398,149.7411,149.2773,149.5716,11358.0
2019-05-09 10:20:00,167.51,167.61,166.99,167.18,13129.0,149.3844,149.4735,148.9206,149.0901,13129.0
2019-05-09 10:30:00,166.95,166.95,166.58,166.61,14387.0,148.8849,148.8849,148.555,148.5817,14387.0
2019-05-09 10:40:00,166.66,167.0,166.62,166.62,20875.0,148.6263,148.9295,148.5907,148.5907,20875.0
2019-05-09 10:50:00,166.61,166.7,165.88,165.88,15264.0,148.5817,148.662,147.9307,147.9307,15264.0
2019-05-09 11:00:00,165.82,166.37,165.82,166.11,18224.0,147.8772,148.3677,147.8772,148.1358,18224.0
2019-05-09 11:10:00,166.35,166.74,166.12,166.44,7700.0,148.3499,148.6977,148.1448,148.4301,7700.0
2019-05-09 11:20:00,166.53,166.55,165.94,166.09,9749.0,148.5104,148.5282,147.9842,148.118,9749.0
2019-05-09 11:30:00,166.26,166.79,166.19,166.59,11735.0,148.2696,148.7423,148.2072,148.5639,11735.0
2019-05-09 11:40:00,166.59,167.16,166.49,167.16,8770.0,148.5639,149.0722,148.4747,149.0722,8770.0
2019-05-09 11:50:00,167.18,167.63,167.17,167.52,4662.0,149.0901,149.4914,149.0811,149.3933,4662.0
2019-05-09 12:00:00,167.53,167.53,167.3,167.47,8224.0,149.4022,149.4022,149.1971,149.3487,8224.0
2019-05-09 12:10:00,167.49,167.69,167.31,167.34,19448.0,149.3665,149.5449,149.206,149.2327,19448.0
2019-05-09 12:20:00,167.34,167.78,167.3,167.5,16817.0,149.2327,149.6251,149.1971,149.3754,16817.0
2019-05-09 12:30:00,167.52,168.28,167.52,168.04,22450.0,149.3933,150.071,149.3933,149.857,22450.0
2019-05-09 12:40:00,168.01,168.46,167.71,168.01,7277.0,149.8302,150.2316,149.5627,149.8302,7277.0
2019-05-09 12:50:00,167.99,168.11,167.79,167.82,9786.0,149.8124,149.9194,149.6341,149.6608,9786.0
2019-05-09 13:00:00,167.97,168.18,167.83,167.91,11991.0,149.7946,149.9819,149.6697,149.7411,11991.0
2019-05-09 13:10:00,167.87,168.12,167.63,167.69,9860.0,149.7054,149.9283,149.4914,149.5449,9860.0
2019-05-09 13:20:00,167.83,168.08,167.67,167.99,6225.0,149.6697,149.8927,149.527,149.8124,6225.0
2019-05-09 13:30:00,168.01,168.33,168.01,168.31,10223.0,149.8302,150.1156,149.8302,150.0978,10223.0
2019-05-09 13:40:00,168.32,169.16,168.32,169.16,7285.0,150.1067,150.8558,150.1067,150.8558,7285.0
2019-05-09 13:50:00,169.16,169.16,168.25,168.64,12841.0,150.8558,150.8558,150.0443,150.3921,12841.0
2019-05-09 14:00:00,168.64,168.83,168.49,168.66,5700.0,150.3921,150.5615,150.2583,150.4099,5700.0
2019-05-09 14:10:00,168.68,168.94,168.59,168.85,8230.0,150.4277,150.6596,150.3475,150.5794,8230.0
2019-05-09 14:20:00,168.86,169.27,168.75,168.92,15390.0,150.5883,150.9539,150.4902,150.6418,15390.0
2019-05-09 14:30:00,168.93,169.09,168.73,168.73,23281.0,150.6507,150.7934,150.4723,150.4723,23281.0
2019-05-09 14:40:00,168.76,168.93,168.37,168.5,15250.0,150.4991,150.6507,150.1513,150.2672,15250.0
2019-05-09 14:50:00,168.46,168.64,168.21,168.21,10200.0,150.2316,150.3921,150.0086,150.0086,10200.0
2019-05-09 15:00:00,168.26,168.26,167.58,167.66,12425.0,150.0532,150.0532,149.4468,149.5181,12425.0
2019-05-09 15:10:00,167.62,168.1,167.62,168.1,8019.0,149.4824,149.9105,149.4824,149.9105,8019.0
2019-05-09 15:20:00,168.16,168.7,168.05,168.65,7783.0,149.964,150.4456,149.8659,150.401,7783.0
2019-05-09 15:30:00,168.68,169.1,168.62,169.02,16084.0,150.4277,150.8023,150.3742,150.731,16084.0
2019-05-09 15:40:00,169.03,169.54,168.91,169.04,40807.0,150.7399,151.1947,150.6329,150.7488,40807.0
2019-05-09 15:50:00,169.02,169.42,168.96,169.0,123534.0,150.731,151.0877,150.6775,150.7131,123534.0
2019-05-10 09:30:00,167.47,168.25,167.22,167.55,11763.0,150.2188,150.9185,149.9946,150.2906,11763.0
2019-05-10 09:40:00,167.81,167.85,167.54,167.64,6195.0,150.5238,150.5597,150.2816,150.3713,6195.0
2019-05-10 09:50:00,167.62,167.62,166.79,166.87,10219.0,150.3534,150.3534,149.6089,149.6806,10219.0
2019-05-10 10:00:00,166.81,166.9,166.09,166.21,9809.0,149.6268,149.7075,148.981,149.0886,9809.0
2019-05-10 10:10:00,166.19,166.22,165.35,165.58,31267.0,149.0707,149.0976,148.3172,148.5235,31267.0
2019-05-10 10:20:00,165.46,165.51,165.04,165.23,30718.0,148.4159,148.4607,148.0391,148.2096,30718.0
2019-05-10 10:30:00,165.22,165.22,164.59,164.59,8428.0,148.2006,148.2006,147.6355,147.6355,8428.0
2019-05-10 10:40:00,164.64,164.79,164.0,164.64,8889.0,147.6803,147.8149,147.1063,147.6803,8889.0
2019-05-10 10:50:00,164.69,164.69,164.05,164.05,30944.0,147.7252,147.7252,147.1511,147.1511,30944.0
2019-05-10 11:00:00,164.1,164.52,163.79,164.24,15436.0,147.196,147.5727,146.9179,147.3215,15436.0
2019-05-10 11:10:00,164.2,164.32,163.78,164.31,43428.0,147.2857,147.3933,146.9089,147.3843,43428.0
2019-05-10 11:20:00,164.31,164.9,164.14,164.32,59572.0,147.3843,147.9135,147.2318,147.3933,59572.0
2019-05-10 11:30:00,164.41,164.59,164.2,164.44,17010.0,147.474,147.6355,147.2857,147.5009,17010.0
2019-05-10 11:40:00,164.4,164.41,164.0,164.11,12084.0,147.4651,147.474,147.1063,147.2049,12084.0
2019-05-10 11:50:00,164.18,164.61,163.96,164.28,19998.0,147.2677,147.6534,147.0704,147.3574,19998.0
2019-05-10 12:00:00,164.45,164.89,164.41,164.59,7367.0,147.5099,147.9046,147.474,147.6355,7367.0
2019-05-10 12:10:00,164.6,165.34,164.57,165.25,9417.0,147.6445,148.3082,147.6175,148.2275,9417.0
2019-05-10 12:20:00,165.25,165.25,164.92,164.99,32558.0,148.2275,148.2275,147.9315,147.9943,32558.0
2019-05-10 12:30:00,165.07,165.47,164.99,165.13,24475.0,148.066,148.4248,147.9943,148.1199,24475.0
2019-05-10 12:40:00,165.2,165.45,165.04,165.08,34313.0,148.1826,148.4069,148.0391,148.075,34313.0
2019-05-10 12:50:00,165.2,165.36,165.12,165.15,16503.0,148.1826,148.3262,148.1109,148.1378,16503.0
2019-05-10 13:00:00,165.12,165.36,164.98,165.02,20139.0,148.1109,148.3262,147.9853,148.0212,20139.0
2019-05-10 13:10:00,165.06,165.88,165.02,165.76,13161.0,148.0571,148.7926,148.0212,148.685,13161.0
2019-05-10 13:20:00,165.78,166.24,165.77,165.92,12986.0,148.7029,149.1155,148.6939,148.8285,12986.0
2019-05-10 13:30:00,165.99,166.05,165.84,165.84,11668.0,148.8913,148.9451,148.7567,148.7567,11668.0
2019-05-10 13:40:00,165.84,166.01,165.71,165.88,21323.0,148.7567,148.9092,148.6401,148.7926,21323.0
2019-05-10 13:50:00,165.88,166.3,165.82,166.04,10238.0,148.7926,149.1693,148.7388,148.9361,10238.0
2019-05-10 14:00:00,166.07,166.19,165.9,166.05,13891.0,148.963,149.0707,148.8105,148.9451,13891.0
2019-05-10 14:10:00,166.01,166.02,165.49,165.6,8739.0,148.9092,148.9182,148.4428,148.5414,8739.0
2019-05-10 14:20:00,165.68,165.8,165.48,165.74,8625.0,148.6132,148.7208,148.4338,148.667,8625.0
2019-05-10 14:30:00,165.76,165.83,165.49,165.72,33569.0,148.685,148.7477,148.4428,148.6491,33569.0
2019-05-10 14:40:00,165.72,165.88,165.58,165.73,29552.0,148.6491,148.7926,148.5235,148.658,29552.0
2019-05-10 14:50:00,165.7,166.13,165.55,165.63,27584.0,148.6311,149.0168,148.4966,148.5683,27584.0
2019-05-10 15:00:00,165.62,166.05,165.61,166.05,59115.0,148.5594,148.9451,148.5504,148.9451,59115.0
2019-05-10 15:10:00,166.06,166.83,165.92,166.79,61448.0,148.9541,149.6447,148.8285,149.6089,61448.0
2019-05-10 15:20:00,166.8,167.34,166.74,167.0,60003.0,149.6178,150.1022,149.564,149.7972,60003.0
2019-05-10 15:30:00,167.04,167.06,166.36,166.43,55699.0,149.8331,149.851,149.2232,149.2859,55699.0
2019-05-10 15:40:00,166.43,166.47,165.71,165.73,49804.0,149.2859,149.3218,148.6401,148.658,49804.0
2019-05-10 15:50:00,165.75,166.55,165.71,166.49,146438.0,148.676,149.3936,148.6401,149.3398,146438.0
2019-05-13 09:30:00,163.34,163.34,161.28,161.4,45476.0,146.5142,146.5142,144.6664,144.7741,45476.0
2019-05-13 09:40:00,161.4,161.78,160.83,160.95,59327.0,144.7741,145.1149,144.2628,144.3704,59327.0
2019-05-13 09:50:00,160.87,161.39,160.65,160.9,32003.0,144.2987,144.7651,144.1013,144.3256,32003.0
2019-05-13 10:00:00,160.86,160.86,160.1,160.25,25868.0,144.2897,144.2897,143.608,143.7425,25868.0
2019-05-13 10:10:00,160.18,160.84,160.15,160.54,20008.0,143.6798,144.2718,143.6528,144.0027,20008.0
2019-05-13 10:20:00,160.49,161.01,160.32,160.93,12084.0,143.9578,144.4243,143.8053,144.3525,12084.0
2019-05-13 10:30:00,160.93,161.23,160.77,160.97,20250.0,144.3525,144.6216,144.209,144.3884,20250.0
2019-05-13 10:40:00,161.14,161.59,160.92,161.15,32440.0,144.5409,144.9445,144.3435,144.5498,32440.0
2019-05-13 10:50:00,161.08,161.27,160.81,161.26,15804.0,144.487,144.6575,144.2449,144.6485,15804.0
2019-05-13 11:00:00,161.19,161.4,160.33,160.42,24877.0,144.5857,144.7741,143.8143,143.895,24877.0
2019-05-13 11:10:00,160.35,160.75,160.12,160.26,13910.0,143.8322,144.191,143.6259,143.7515,13910.0
2019-05-13 11:20:00,160.37,160.77,160.3,160.33,10044.0,143.8502,144.209,143.7874,143.8143,10044.0
2019-05-13 11:30:00,160.41,160.66,160.22,160.27,11919.0,143.8861,144.1103,143.7156,143.7605,11919.0
2019-05-13 11:40:00,160.31,160.31,159.82,159.82,11200.0,143.7964,143.7964,143.3568,143.3568,11200.0
2019-05-13 11:50:00,159.76,160.19,159.6,160.19,7061.0,143.303,143.6887,143.1595,143.6887,7061.0
2019-05-13 12:00:00,160.06,160.09,159.47,159.57,12494.0,143.5721,143.599,143.0429,143.1326,12494.0
2019-05-13 12:10:00,159.58,160.15,159.58,160.15,8410.0,143.1416,143.6528,143.1416,143.6528,8410.0
2019-05-13 12:20:00,160.1,160.33,159.78,160.04,7284.0,143.608,143.8143,143.321,143.5542,7284.0
2019-05-13 12:30:00,160.13,160.2,159.91,160.01,11657.0,143.6349,143.6977,143.4376,143.5273,11657.0
2019-05-13 12:40:00,159.9,160.18,159.76,159.96,7179.0,143.4286,143.6798,143.303,143.4824,7179.0
2019-05-13 12:50:00,159.97,160.02,159.69,159.91,13285.0,143.4914,143.5362,143.2402,143.4376,13285.0
2019-05-13 13:00:00,159.92,160.02,159.63,159.77,13626.0,143.4465,143.5362,143.1864,143.312,13626.0
2019-05-13 13:10:00,159.75,160.08,159.74,159.82,7958.0,143.2941,143.5901,143.2851,143.3568,7958.0
2019-05-13 13:20:00,159.78,160.11,159.68,159.8,6083.0,143.321,143.617,143.2313,143.3389,6083.0
2019-05-13 13:30:00,159.81,160.4,159.79,160.28,24985.0,143.3479,143.8771,143.3299,143.7695,24985.0
2019-05-13 13:40:00,160.28,160.55,160.19,160.38,9578.0,143.7695,144.0116,143.6887,143.8592,9578.0
2019-05-13 13:50:00,160.49,160.8,160.37,160.8,4683.0,143.9578,144.2359,143.8502,144.2359,4683.0
2019-05-13 14:00:00,160.68,160.94,160.53,160.84,19196.0,144.1283,144.3615,143.9937,144.2718,19196.0
2019-05-13 14:10:00,160.67,160.67,160.24,160.34,7011.0,144.1193,144.1193,143.7336,143.8233,7011.0
2019-05-13 14:20:00,160.42,161.37,160.42,161.16,10213.0,143.895,144.7472,143.895,144.5588,10213.0
2019-05-13 14:30:00,161.23,161.26,160.91,161.09,7061.0,144.6216,144.6485,144.3346,144.496,7061.0
2019-05-13 14:40:00,161.03,161.31,160.61,161.21,9481.0,144.4422,144.6934,144.0655,144.6037,9481.0
2019-05-13 14:50:00,161.34,161.68,161.23,161.27,48818.0,144.7203,145.0252,144.6216,144.6575,48818.0
2019-05-13 15:00:00,161.23,161.47,160.9,161.09,22097.0,144.6216,144.8369,144.3256,144.496,22097.0
2019-05-13 15:10:00,161.02,161.13,160.61,160.61,19977.0,144.4332,144.5319,144.0655,144.0655,19977.0
2019-05-13 15:20:00,160.63,160.84,160.27,160.45,12236.0,144.0834,144.2718,143.7605,143.9219,12236.0
2019-05-13 15:30:00,160.41,160.45,160.06,160.38,13734.0,143.8861,143.9219,143.5721,143.8592,13734.0
2019-05-13 15:40:00,160.43,160.75,160.38,160.64,26432.0,143.904,144.191,143.8592,144.0924,26432.0
2019-05-13 15:50:00,160.67,161.17,160.58,160.83,90787.0,144.1193,144.5678,144.0386,144.2628,90787.0
2019-05-14 09:30:00,161.65,162.32,160.59,161.78,16477.0,144.9983,145.5993,144.0475,145.1149,16477.0
2019-05-14 09:40:00,161.63,162.39,161.52,161.52,18301.0,144.9804,145.6621,144.8817,144.8817,18301.0
2019-05-14 09:50:00,161.55,161.89,161.32,161.87,13922.0,144.9086,145.2136,144.7023,145.1957,13922.0
2019-05-14 10:00:00,161.69,161.86,161.56,161.78,6653.0,145.0342,145.1867,144.9176,145.1149,6653.0
2019-05-14 10:10:00,161.72,162.04,161.65,161.87,8621.0,145.0611,145.3482,144.9983,145.1957,8621.0
2019-05-14 10:20:00,161.97,162.14,161.76,161.82,12095.0,145.2854,145.4379,145.097,145.1508,12095.0
2019-05-14 10:30:00,161.82,161.94,161.58,161.73,4003.0,145.1508,145.2585,144.9355,145.0701,4003.0
2019-05-14 10:40:00,161.78,162.06,161.71,161.84,11014.0,145.1149,145.3661,145.0522,145.1688,11014.0
2019-05-14 10:50:00,161.76,161.94,161.62,161.75,4746.0,145.097,145.2585,144.9714,145.088,4746.0
2019-05-14 11:00:00,161.7,162.2,161.7,162.03,7539.0,145.0432,145.4917,145.0432,145.3392,7539.0
2019-05-14 11:10:00,161.94,161.99,161.73,161.79,10942.0,145.2585,145.3033,145.0701,145.1239,10942.0
2019-05-14 11:20:00,161.83,162.21,161.82,161.85,7000.0,145.1598,145.5006,145.1508,145.1777,7000.0
2019-05-14 11:30:00,161.87,161.96,161.76,161.91,14584.0,145.1957,145.2764,145.097,145.2315,14584.0
2019-05-14 11:40:00,161.88,162.04,161.77,162.0,9407.0,145.2046,145.3482,145.106,145.3123,9407.0
2019-05-14 11:50:00,162.07,162.07,161.63,161.7,35656.0,145.3751,145.3751,144.9804,145.0432,35656.0
2019-05-14 12:00:00,161.7,162.15,161.7,161.89,6242.0,145.0432,145.4468,145.0432,145.2136,6242.0
2019-05-14 12:10:00,161.97,162.23,161.79,161.79,5037.0,145.2854,145.5186,145.1239,145.1239,5037.0
2019-05-14 12:20:00,161.81,162.16,161.81,161.96,5700.0,145.1419,145.4558,145.1419,145.2764,5700.0
2019-05-14 12:30:00,161.93,162.06,161.86,162.05,10898.0,145.2495,145.3661,145.1867,145.3571,10898.0
2019-05-14 12:40:00,162.02,162.04,161.8,162.02,11039.0,145.3302,145.3482,145.1329,145.3302,11039.0
2019-05-14 12:50:00,161.99,162.08,161.69,161.7,14831.0,145.3033,145.384,145.0342,145.0432,14831.0
2019-05-14 13:00:00,161.73,161.87,161.71,161.84,5035.0,145.0701,145.1957,145.0522,145.1688,5035.0
2019-05-14 13:10:00,161.85,162.07,161.85,161.87,9104.0,145.1777,145.3751,145.1777,145.1957,9104.0
2019-05-14 13:20:00,161.87,162.08,161.85,161.86,12178.0,145.1957,145.384,145.1777,145.1867,12178.0
2019-05-14 13:30:00,161.89,162.07,161.89,161.98,11005.0,145.2136,145.3751,145.2136,145.2943,11005.0
2019-05-14 13:40:00,161.98,162.17,161.91,162.0,23655.0,145.2943,145.4648,145.2315,145.3123,23655.0
2019-05-14 13:50:00,161.98,162.18,161.98,162.11,10070.0,145.2943,145.4737,145.2943,145.4109,10070.0
2019-05-14 14:00:00,162.13,162.24,161.89,161.95,12310.0,145.4289,145.5276,145.2136,145.2674,12310.0
2019-05-14 14:10:00,162.03,162.06,161.91,161.98,10557.0,145.3392,145.3661,145.2315,145.2943,10557.0
2019-05-14 14:20:00,161.99,162.11,161.91,162.03,13439.0,145.3033,145.4109,145.2315,145.3392,13439.0
2019-05-14 14:30:00,162.02,162.23,161.91,162.15,55400.0,145.3302,145.5186,145.2315,145.4468,55400.0
2019-05-14 14:40:00,162.17,162.21,161.64,161.65,8989.0,145.4648,145.5006,144.9894,144.9983,8989.0
2019-05-14 14:50:00,161.7,161.85,161.46,161.83,11371.0,145.0432,145.1777,144.8279,145.1598,11371.0
2019-05-14 15:00:00,161.82,162.19,161.8,162.15,22159.0,145.1508,145.4827,145.1329,145.4468,22159.0
2019-05-14 15:10:00,162.17,162.2,162.01,162.18,36503.0,145.4648,145.4917,145.3212,145.4737,36503.0
2019-05-14 15:20:00,162.18,162.46,162.16,162.28,22952.0,145.4737,145.7249,145.4558,145.5634,22952.0
2019-05-14 15:30:00,162.27,162.28,161.56,161.63,20020.0,145.5545,145.5634,144.9176,144.9804,20020.0
2019-05-14 15:40:00,161.66,162.08,161.66,162.0,26124.0,145.0073,145.384,145.0073,145.3123,26124.0
2019-05-14 15:50:00,161.94,162.1,161.74,161.82,80927.0,145.2585,145.402,145.0791,145.1508,80927.0
2019-05-15 09:30:00,160.87,161.04,160.21,160.56,19672.0,144.2987,144.4512,143.7067,144.0206,19672.0
2019-05-15 09:40:00,160.39,161.03,160.39,160.81,6672.0,143.8681,144.4422,143.8681,144.2449,6672.0
2019-05-15 09:50:00,160.92,160.96,160.42,160.67,5259.0,144.3435,144.3794,143.895,144.1193,5259.0
2019-05-15 10:00:00,160.68,160.8,160.22,160.46,5653.0,144.1283,144.2359,143.7156,143.9309,5653.0
2019-05-15 10:10:00,160.6,161.43,160.21,161.43,4680.0,144.0565,144.801,143.7067,144.801,4680.0
2019-05-15 10:20:00,161.44,161.83,161.15,161.83,7147.0,144.81,145.1598,144.5498,145.1598,7147.0
2019-05-15 10:30:00,161.95,162.02,161.55,161.62,10099.0,145.2674,145.3302,144.9086,144.9714,10099.0
2019-05-15 10:40:00,161.7,161.85,161.51,161.56,10200.0,145.0432,145.1777,144.8728,144.9176,10200.0
2019-05-15 10:50:00,161.72,162.12,161.64,161.72,4100.0,145.0611,145.4199,144.9894,145.0611,4100.0
2019-05-15 11:00:00,161.95,161.95,161.71,161.8,4457.0,145.2674,145.2674,145.0522,145.1329,4457.0
2019-05-15 11:10:00,161.8,161.9,161.43,161.67,6792.0,145.1329,145.2226,144.801,145.0163,6792.0
2019-05-15 11:20:00,161.77,162.17,161.71,162.07,4014.0,145.106,145.4648,145.0522,145.3751,4014.0
2019-05-15 11:30:00,162.09,162.09,161.82,161.83,5107.0,145.393,145.393,145.1508,145.1598,5107.0
2019-05-15 11:40:00,161.8,162.13,161.8,161.97,3912.0,145.1329,145.4289,145.1329,145.2854,3912.0
2019-05-15 11:50:00,161.95,162.18,161.89,162.09,5819.0,145.2674,145.4737,145.2136,145.393,5819.0
2019-05-15 12:00:00,162.16,162.61,162.15,162.6,14926.0,145.4558,145.8594,145.4468,145.8505,14926.0
2019-05-15 12:10:00,162.59,162.6,162.25,162.27,7515.0,145.8415,145.8505,145.5365,145.5545,7515.0
2019-05-15 12:20:00,162.33,162.41,162.2,162.31,5819.0,145.6083,145.68,145.4917,145.5903,5819.0
2019-05-15 12:30:00,162.3,162.48,162.22,162.32,2793.0,145.5814,145.7428,145.5096,145.5993,2793.0
2019-05-15 12:40:00,162.29,162.52,162.23,162.4,5135.0,145.5724,145.7787,145.5186,145.6711,5135.0
2019-05-15 12:50:00,162.52,162.52,162.17,162.3,3038.0,145.7787,145.7787,145.4648,145.5814,3038.0
2019-05-15 13:00:00,162.34,162.45,162.34,162.36,2300.0,145.6173,145.7159,145.6173,145.6352,2300.0
2019-05-15 13:10:00,162.3,162.31,162.03,162.03,6879.0,145.5814,145.5903,145.3392,145.3392,6879.0
2019-05-15 13:20:00,162.0,162.03,161.73,161.76,6902.0,145.3123,145.3392,145.0701,145.097,6902.0
2019-05-15 13:30:00,161.78,161.97,161.78,161.86,3341.0,145.1149,145.2854,145.1149,145.1867,3341.0
2019-05-15 13:40:00,161.93,161.99,161.79,161.92,5823.0,145.2495,145.3033,145.1239,145.2405,5823.0
2019-05-15 13:50:00,161.85,162.32,161.85,162.29,17201.0,145.1777,145.5993,145.1777,145.5724,17201.0
2019-05-15 14:00:00,162.28,162.61,162.27,162.45,5754.0,145.5634,145.8594,145.5545,145.7159,5754.0
2019-05-15 14:10:00,162.49,162.59,162.49,162.58,3100.0,145.7518,145.8415,145.7518,145.8325,3100.0
2019-05-15 14:20:00,162.59,162.68,162.54,162.66,13037.0,145.8415,145.9222,145.7967,145.9043,13037.0
2019-05-15 14:30:00,162.7,162.82,162.61,162.82,12392.0,145.9402,146.0478,145.8594,146.0478,12392.0
2019-05-15 14:40:00,162.75,163.09,162.74,163.03,5960.0,145.985,146.29,145.9761,146.2362,5960.0
2019-05-15 14:50:00,163.03,163.17,162.9,163.0,18835.0,146.2362,146.3618,146.1196,146.2093,18835.0
2019-05-15 15:00:00,162.96,163.1,162.89,163.07,11316.0,146.1734,146.299,146.1106,146.2721,11316.0
2019-05-15 15:10:00,163.07,163.18,163.0,163.08,12354.0,146.2721,146.3707,146.2093,146.281,12354.0
2019-05-15 15:20:00,163.08,163.1,162.96,163.05,17363.0,146.281,146.299,146.1734,146.2541,17363.0
2019-05-15 15:30:00,163.02,163.05,162.66,162.78,16289.0,146.2272,146.2541,145.9043,146.0119,16289.0
2019-05-15 15:40:00,162.75,162.75,162.39,162.39,23360.0,145.985,145.985,145.6621,145.6621,23360.0
2019-05-15 15:50:00,162.37,162.59,162.12,162.22,67041.0,145.6442,145.8415,145.4199,145.5096,67041.0
2019-05-16 09:30:00,162.86,163.19,162.4,162.71,10663.0,146.0837,146.3797,145.6711,145.9491,10663.0
2019-05-16 09:40:00,162.86,163.38,162.63,163.1,5013.0,146.0837,146.5501,145.8774,146.299,5013.0
2019-05-16 09:50:00,163.11,163.8,163.11,163.57,25055.0,146.3079,146.9269,146.3079,146.7206,25055.0
2019-05-16 10:00:00,163.47,163.71,163.14,163.47,6889.0,146.6309,146.8461,146.3348,146.6309,6889.0
2019-05-16 10:10:00,163.66,163.76,163.44,163.76,4200.0,146.8013,146.891,146.6039,146.891,4200.0
2019-05-16 10:20:00,163.75,163.93,163.54,163.93,3192.0,146.882,147.0435,146.6936,147.0435,3192.0
2019-05-16 10:30:00,163.84,163.95,163.6,163.66,3335.0,146.9627,147.0614,146.7475,146.8013,3335.0
2019-05-16 10:40:00,163.64,163.93,163.64,163.84,4551.0,146.7833,147.0435,146.7833,146.9627,4551.0
2019-05-16 10:50:00,163.83,164.12,163.8,164.12,4172.0,146.9538,147.2139,146.9269,147.2139,4172.0
2019-05-16 11:00:00,164.26,164.26,163.68,163.68,5325.0,147.3395,147.3395,146.8192,146.8192,5325.0
2019-05-16 11:10:00,163.66,163.84,163.52,163.6,3612.0,146.8013,146.9627,146.6757,146.7475,3612.0
2019-05-16 11:20:00,163.59,163.63,163.44,163.48,8464.0,146.7385,146.7744,146.6039,146.6398,8464.0
2019-05-16 11:30:00,163.5,163.67,163.41,163.62,6421.0,146.6578,146.8103,146.577,146.7654,6421.0
2019-05-16 11:40:00,163.62,163.87,163.42,163.47,11286.0,146.7654,146.9896,146.586,146.6309,11286.0
2019-05-16 11:50:00,163.42,163.55,163.39,163.47,5750.0,146.586,146.7026,146.5591,146.6309,5750.0
2019-05-16 12:00:00,163.49,163.73,163.49,163.66,1500.0,146.6488,146.8641,146.6488,146.8013,1500.0
2019-05-16 12:10:00,163.62,163.99,163.56,163.97,3862.0,146.7654,147.0973,146.7116,147.0793,3862.0
2019-05-16 12:20:00,163.89,164.08,163.89,163.98,6670.0,147.0076,147.178,147.0076,147.0883,6670.0
2019-05-16 12:30:00,164.02,164.35,164.02,164.35,4883.0,147.1242,147.4202,147.1242,147.4202,4883.0
2019-05-16 12:40:00,164.29,164.33,164.2,164.27,9056.0,147.3664,147.4023,147.2857,147.3484,9056.0
2019-05-16 12:50:00,164.22,164.32,164.2,164.23,5489.0,147.3036,147.3933,147.2857,147.3126,5489.0
2019-05-16 13:00:00,164.28,164.31,164.08,164.14,13595.0,147.3574,147.3843,147.178,147.2318,13595.0
2019-05-16 13:10:00,164.05,164.31,164.05,164.23,2400.0,147.1511,147.3843,147.1511,147.3126,2400.0
2019-05-16 13:20:00,164.31,164.31,163.96,164.2,3850.0,147.3843,147.3843,147.0704,147.2857,3850.0
2019-05-16 13:30:00,164.13,164.13,163.95,163.98,2203.0,147.2229,147.2229,147.0614,147.0883,2203.0
2019-05-16 13:40:00,163.97,163.97,163.83,163.86,2717.0,147.0793,147.0793,146.9538,146.9807,2717.0
2019-05-16 13:50:00,163.86,164.03,163.85,163.97,3431.0,146.9807,147.1332,146.9717,147.0793,3431.0
2019-05-16 14:00:00,163.85,164.13,163.85,163.94,5366.0,146.9717,147.2229,146.9717,147.0524,5366.0
2019-05-16 14:10:00,163.93,164.08,163.9,164.08,3025.0,147.0435,147.178,147.0166,147.178,3025.0
2019-05-16 14:20:00,164.08,164.14,163.98,164.1,6405.0,147.178,147.2318,147.0883,147.196,6405.0
2019-05-16 14:30:00,164.04,164.09,163.96,164.04,6638.0,147.1421,147.187,147.0704,147.1421,6638.0
2019-05-16 14:40:00,164.02,164.02,163.71,163.71,8483.0,147.1242,147.1242,146.8461,146.8461,8483.0
2019-05-16 14:50:00,163.73,163.74,163.36,163.7,6336.0,146.8641,146.873,146.5322,146.8372,6336.0
2019-05-16 15:00:00,163.66,163.66,163.25,163.3,4964.0,146.8013,146.8013,146.4335,146.4784,4964.0
2019-05-16 15:10:00,163.28,163.28,163.13,163.15,4092.0,146.4604,146.4604,146.3259,146.3438,4092.0
2019-05-16 15:20:00,163.18,163.43,163.18,163.41,4665.0,146.3707,146.595,146.3707,146.577,4665.0
2019-05-16 15:30:00,163.4,163.48,163.11,163.12,8370.0,146.5681,146.6398,146.3079,146.3169,8370.0
2019-05-16 15:40:00,163.14,163.16,162.74,162.87,13194.0,146.3348,146.3528,145.9761,146.0927,13194.0
2019-05-16 15:50:00,162.85,163.11,162.7,163.01,52629.0,146.0747,146.3079,145.9402,146.2182,52629.0
2019-05-17 09:30:00,161.1,161.77,160.84,161.06,36685.0,144.505,145.106,144.2718,144.4691,36685.0
2019-05-17 09:40:00,161.16,161.44,160.94,161.02,23172.0,144.5588,144.81,144.3615,144.4332,23172.0
2019-05-17 09:50:00,160.98,161.03,160.62,160.97,77803.0,144.3973,144.4422,144.0744,144.3884,77803.0
2019-05-17 10:00:00,161.05,161.5,161.03,161.09,7011.0,144.4601,144.8638,144.4422,144.496,7011.0
2019-05-17 10:10:00,161.01,161.33,160.86,161.32,4750.0,144.4243,144.7113,144.2897,144.7023,4750.0
2019-05-17 10:20:00,161.38,161.79,161.36,161.58,4112.0,144.7561,145.1239,144.7382,144.9355,4112.0
2019-05-17 10:30:00,161.65,161.75,161.34,161.47,5034.0,144.9983,145.088,144.7203,144.8369,5034.0
2019-05-17 10:40:00,161.58,161.98,161.58,161.98,8936.0,144.9355,145.2943,144.9355,145.2943,8936.0
2019-05-17 10:50:00,162.01,162.75,162.01,162.51,6136.0,145.3212,145.985,145.3212,145.7697,6136.0
2019-05-17 11:00:00,162.59,162.95,162.58,162.88,4996.0,145.8415,146.1644,145.8325,146.1016,4996.0
2019-05-17 11:10:00,162.88,162.9,162.58,162.58,3191.0,146.1016,146.1196,145.8325,145.8325,3191.0
2019-05-17 11:20:00,162.59,162.6,162.41,162.44,4817.0,145.8415,145.8505,145.68,145.707,4817.0
2019-05-17 11:30:00,162.39,162.4,161.94,162.04,6628.0,145.6621,145.6711,145.2585,145.3482,6628.0
2019-05-17 11:40:00,162.1,162.29,161.79,162.04,5157.0,145.402,145.5724,145.1239,145.3482,5157.0
2019-05-17 11:50:00,162.01,162.32,161.95,162.24,6351.0,145.3212,145.5993,145.2674,145.5276,6351.0
2019-05-17 12:00:00,162.18,162.26,161.61,161.61,6305.0,145.4737,145.5455,144.9625,144.9625,6305.0
2019-05-17 12:10:00,161.57,161.76,161.56,161.7,3380.0,144.9266,145.097,144.9176,145.0432,3380.0
2019-05-17 12:20:00,161.76,161.8,161.6,161.7,3200.0,145.097,145.1329,144.9535,145.0432,3200.0
2019-05-17 12:30:00,161.69,161.82,161.49,161.55,5512.0,145.0342,145.1508,144.8548,144.9086,5512.0
2019-05-17 12:40:00,161.65,161.97,161.55,161.97,4779.0,144.9983,145.2854,144.9086,145.2854,4779.0
2019-05-17 12:50:00,161.91,162.14,161.87,162.1,6451.0,145.2315,145.4379,145.1957,145.402,6451.0
2019-05-17 13:00:00,162.07,162.23,162.0,162.11,3800.0,145.3751,145.5186,145.3123,145.4109,3800.0
2019-05-17 13:10:00,162.19,162.3,162.17,162.21,2800.0,145.4827,145.5814,145.4648,145.5006,2800.0
2019-05-17 13:20:00,162.26,162.26,161.92,161.93,2200.0,145.5455,145.5455,145.2405,145.2495,2200.0
2019-05-17 13:30:00,161.72,161.9,161.7,161.73,4419.0,145.0611,145.2226,145.0432,145.0701,4419.0
2019-05-17 13:40:00,161.69,161.77,161.54,161.75,3600.0,145.0342,145.106,144.8997,145.088,3600.0
2019-05-17 13:50:00,161.72,161.83,161.71,161.83,2234.0,145.0611,145.1598,145.0522,145.1598,2234.0
2019-05-17 14:00:00,161.9,161.95,161.67,161.79,3530.0,145.2226,145.2674,145.0163,145.1239,3530.0
2019-05-17 14:10:00,161.83,161.99,161.77,161.99,3200.0,145.1598,145.3033,145.106,145.3033,3200.0
2019-05-17 14:20:00,161.95,161.97,161.77,161.77,2260.0,145.2674,145.2854,145.106,145.106,2260.0
2019-05-17 14:30:00,161.79,161.91,161.71,161.91,5424.0,145.1239,145.2315,145.0522,145.2315,5424.0
2019-05-17 14:40:00,161.8,161.81,161.64,161.79,3402.0,145.1329,145.1419,144.9894,145.1239,3402.0
2019-05-17 14:50:00,161.8,161.85,161.65,161.84,5017.0,145.1329,145.1777,144.9983,145.1688,5017.0
2019-05-17 15:00:00,161.82,161.82,160.79,160.79,6267.0,145.1508,145.1508,144.2269,144.2269,6267.0
2019-05-17 15:10:00,160.67,160.8,160.44,160.55,6462.0,144.1193,144.2359,143.913,144.0116,6462.0
2019-05-17 15:20:00,160.61,160.87,160.48,160.84,4549.0,144.0655,144.2987,143.9489,144.2718,4549.0
2019-05-17 15:30:00,160.86,160.86,160.51,160.55,7423.0,144.2897,144.2897,143.9758,144.0116,7423.0
2019-05-17 15:40:00,160.47,160.77,160.19,160.42,25183.0,143.9399,144.209,143.6887,143.895,25183.0
2019-05-17 15:50:00,160.37,160.86,160.3,160.32,33191.0,143.8502,144.2897,143.7874,143.8053,33191.0
2019-05-20 09:30:00,158.77,158.9,157.9,158.88,31090.0,142.415,142.5316,141.6346,142.5137,31090.0
2019-05-20 09:40:00,158.92,159.8,158.83,159.51,11380.0,142.5496,143.3389,142.4688,143.0788,11380.0
2019-05-20 09:50:00,159.43,159.93,159.18,159.93,7788.0,143.007,143.4555,142.7828,143.4555,7788.0
2019-05-20 10:00:00,159.7,160.08,159.45,160.02,11351.0,143.2492,143.5901,143.025,143.5362,11351.0
2019-05-20 10:10:00,160.09,160.24,159.93,160.16,8183.0,143.599,143.7336,143.4555,143.6618,8183.0
2019-05-20 10:20:00,160.23,160.56,160.22,160.49,8765.0,143.7246,144.0206,143.7156,143.9578,8765.0
2019-05-20 10:30:00,160.4,160.72,160.27,160.46,2999.0,143.8771,144.1641,143.7605,143.9309,2999.0
2019-05-20 10:40:00,160.38,160.55,159.97,159.97,7503.0,143.8592,144.0116,143.4914,143.4914,7503.0
2019-05-20 10:50:00,159.98,160.14,159.88,160.05,4246.0,143.5004,143.6439,143.4107,143.5631,4246.0
2019-05-20 11:00:00,160.07,160.09,159.18,159.19,5552.0,143.5811,143.599,142.7828,142.7917,5552.0
2019-05-20 11:10:00,159.3,159.46,158.93,158.97,7654.0,142.8904,143.0339,142.5585,142.5944,7654.0
2019-05-20 11:20:00,158.9,159.27,158.78,159.09,14936.0,142.5316,142.8635,142.424,142.702,14936.0
2019-05-20 11:30:00,159.13,159.4,158.83,158.83,6282.0,142.7379,142.9801,142.4688,142.4688,6282.0
2019-05-20 11:40:00,158.99,159.18,158.73,159.11,5777.0,142.6123,142.7828,142.3791,142.72,5777.0
2019-05-20 11:50:00,159.02,159.15,158.67,159.02,11277.0,142.6392,142.7559,142.3253,142.6392,11277.0
2019-05-20 12:00:00,158.99,159.14,158.82,158.88,7452.0,142.6123,142.7469,142.4599,142.5137,7452.0
2019-05-20 12:10:00,158.9,159.09,158.85,158.87,6248.0,142.5316,142.702,142.4868,142.5047,6248.0
2019-05-20 12:20:00,158.86,159.11,158.86,158.91,6295.0,142.4957,142.72,142.4957,142.5406,6295.0
2019-05-20 12:30:00,158.85,158.94,158.58,158.94,5453.0,142.4868,142.5675,142.2446,142.5675,5453.0
2019-05-20 12:40:00,158.83,159.01,158.79,158.94,2648.0,142.4688,142.6303,142.4329,142.5675,2648.0
2019-05-20 12:50:00,158.97,159.14,158.93,158.96,4540.0,142.5944,142.7469,142.5585,142.5854,4540.0
2019-05-20 13:00:00,158.97,158.97,158.69,158.81,4530.0,142.5944,142.5944,142.3432,142.4509,4530.0
2019-05-20 13:10:00,158.79,159.09,158.79,158.99,5006.0,142.4329,142.702,142.4329,142.6123,5006.0
2019-05-20 13:20:00,159.01,159.04,158.86,159.0,6645.0,142.6303,142.6572,142.4957,142.6213,6645.0
2019-05-20 13:30:00,158.93,159.02,158.8,158.96,5998.0,142.5585,142.6392,142.4419,142.5854,5998.0
2019-05-20 13:40:00,159.0,159.06,158.9,159.05,5564.0,142.6213,142.6751,142.5316,142.6662,5564.0
2019-05-20 13:50:00,159.09,159.09,158.73,158.85,4294.0,142.702,142.702,142.3791,142.4868,4294.0
2019-05-20 14:00:00,158.85,158.94,158.6,158.6,5433.0,142.4868,142.5675,142.2625,142.2625,5433.0
2019-05-20 14:10:00,158.58,158.63,158.36,158.36,23418.0,142.2446,142.2894,142.0472,142.0472,23418.0
2019-05-20 14:20:00,158.36,158.55,158.24,158.24,3792.0,142.0472,142.2177,141.9396,141.9396,3792.0
2019-05-20 14:30:00,158.29,158.33,157.82,157.83,5736.0,141.9844,142.0203,141.5629,141.5718,5736.0
2019-05-20 14:40:00,157.79,158.07,157.69,157.71,5792.0,141.536,141.7871,141.4463,141.4642,5792.0
2019-05-20 14:50:00,157.74,157.95,157.7,157.94,6854.0,141.4911,141.6795,141.4552,141.6705,6854.0
2019-05-20 15:00:00,157.91,157.96,157.6,157.66,19817.0,141.6436,141.6884,141.3655,141.4193,19817.0
2019-05-20 15:10:00,157.7,157.92,157.45,157.91,16443.0,141.4552,141.6526,141.231,141.6436,16443.0
2019-05-20 15:20:00,157.92,157.97,157.7,157.96,19102.0,141.6526,141.6974,141.4552,141.6884,19102.0
2019-05-20 15:30:00,157.96,158.63,157.88,158.58,33940.0,141.6884,142.2894,141.6167,142.2446,33940.0
2019-05-20 15:40:00,158.58,158.61,158.29,158.51,20590.0,142.2446,142.2715,141.9844,142.1818,20590.0
2019-05-20 15:50:00,158.57,158.77,158.49,158.52,64715.0,142.2356,142.415,142.1638,142.1908,64715.0
2019-05-21 09:30:00,159.95,161.27,159.95,161.27,32080.0,143.4734,144.6575,143.4734,144.6575,32080.0
2019-05-21 09:40:00,161.24,161.24,160.46,160.7,6278.0,144.6306,144.6306,143.9309,144.1462,6278.0
2019-05-21 09:50:00,160.29,160.58,160.09,160.58,3525.0,143.7784,144.0386,143.599,144.0386,3525.0
2019-05-21 10:00:00,160.51,161.02,160.39,160.87,18050.0,143.9758,144.4332,143.8681,144.2987,18050.0
2019-05-21 10:10:00,160.87,161.4,160.67,161.21,24643.0,144.2987,144.7741,144.1193,144.6037,24643.0
2019-05-21 10:20:00,161.39,161.46,161.07,161.25,11731.0,144.7651,144.8279,144.4781,144.6395,11731.0
2019-05-21 10:30:00,161.29,161.84,161.16,161.74,17512.0,144.6754,145.1688,144.5588,145.0791,17512.0
2019-05-21 10:40:00,161.84,162.18,161.71,162.02,30773.0,145.1688,145.4737,145.0522,145.3302,30773.0
2019-05-21 10:50:00,162.02,162.14,161.84,161.99,18637.0,145.3302,145.4379,145.1688,145.3033,18637.0
2019-05-21 11:00:00,161.99,162.49,161.95,162.47,24990.0,145.3033,145.7518,145.2674,145.7339,24990.0
2019-05-21 11:10:00,162.48,162.49,162.17,162.17,34936.0,145.7428,145.7518,145.4648,145.4648,34936.0
2019-05-21 11:20:00,162.2,162.2,161.54,161.55,8440.0,145.4917,145.4917,144.8997,144.9086,8440.0
2019-05-21 11:30:00,161.57,161.62,161.34,161.59,4502.0,144.9266,144.9714,144.7203,144.9445,4502.0
2019-05-21 11:40:00,161.58,161.58,161.12,161.19,4900.0,144.9355,144.9355,144.5229,144.5857,4900.0
2019-05-21 11:50:00,161.08,161.48,161.02,161.27,7922.0,144.487,144.8458,144.4332,144.6575,7922.0
2019-05-21 12:00:00,161.27,161.46,161.21,161.36,3219.0,144.6575,144.8279,144.6037,144.7382,3219.0
2019-05-21 12:10:00,161.41,161.49,161.25,161.25,7140.0,144.7831,144.8548,144.6395,144.6395,7140.0
2019-05-21 12:20:00,161.27,161.53,161.24,161.45,8108.0,144.6575,144.8907,144.6306,144.8189,8108.0
2019-05-21 12:30:00,161.51,161.57,161.4,161.48,6415.0,144.8728,144.9266,144.7741,144.8458,6415.0
2019-05-21 12:40:00,161.49,161.57,161.38,161.55,5006.0,144.8548,144.9266,144.7561,144.9086,5006.0
2019-05-21 12:50:00,161.57,161.67,161.41,161.66,4938.0,144.9266,145.0163,144.7831,145.0073,4938.0
2019-05-21 13:00:00,161.69,161.78,161.63,161.64,4357.0,145.0342,145.1149,144.9804,144.9894,4357.0
2019-05-21 13:10:00,161.58,161.69,161.54,161.54,3400.0,144.9355,145.0342,144.8997,144.8997,3400.0
2019-05-21 13:20:00,161.54,161.65,161.5,161.56,3840.0,144.8997,144.9983,144.8638,144.9176,3840.0
2019-05-21 13:30:00,161.53,161.56,161.24,161.33,5490.0,144.8907,144.9176,144.6306,144.7113,5490.0
2019-05-21 13:40:00,161.33,161.44,161.27,161.4,4224.0,144.7113,144.81,144.6575,144.7741,4224.0
2019-05-21 13:50:00,161.35,161.45,161.35,161.44,3796.0,144.7292,144.8189,144.7292,144.81,3796.0
2019-05-21 14:00:00,161.44,161.58,161.36,161.4,4209.0,144.81,144.9355,144.7382,144.7741,4209.0
2019-05-21 14:10:00,161.41,161.41,161.21,161.29,4180.0,144.7831,144.7831,144.6037,144.6754,4180.0
2019-05-21 14:20:00,161.34,161.74,161.34,161.67,5208.0,144.7203,145.0791,144.7203,145.0163,5208.0
2019-05-21 14:30:00,161.62,161.62,161.48,161.5,4754.0,144.9714,144.9714,144.8458,144.8638,4754.0
2019-05-21 14:40:00,161.53,161.59,161.28,161.28,8556.0,144.8907,144.9445,144.6664,144.6664,8556.0
2019-05-21 14:50:00,161.29,161.44,161.24,161.41,6848.0,144.6754,144.81,144.6306,144.7831,6848.0
2019-05-21 15:00:00,161.42,161.63,161.35,161.63,10000.0,144.792,144.9804,144.7292,144.9804,10000.0
2019-05-21 15:10:00,161.59,161.72,161.5,161.58,13946.0,144.9445,145.0611,144.8638,144.9355,13946.0
2019-05-21 15:20:00,161.62,161.82,161.58,161.81,8859.0,144.9714,145.1508,144.9355,145.1419,8859.0
2019-05-21 15:30:00,161.83,161.95,161.78,161.87,15406.0,145.1598,145.2674,145.1149,145.1957,15406.0
2019-05-21 15:40:00,161.87,161.87,161.5,161.58,17606.0,145.1957,145.1957,144.8638,144.9355,17606.0
2019-05-21 15:50:00,161.58,161.7,161.43,161.52,46573.0,144.9355,145.0432,144.801,144.8817,46573.0
2019-05-22 09:30:00,160.9,161.6,160.64,160.64,9928.0,144.3256,144.9535,144.0924,144.0924,9928.0
2019-05-22 09:40:00,160.66,160.71,159.96,160.69,31149.0,144.1103,144.1552,143.4824,144.1372,31149.0
2019-05-22 09:50:00,160.7,161.11,160.64,160.71,5730.0,144.1462,144.514,144.0924,144.1552,5730.0
2019-05-22 10:00:00,160.71,160.9,160.38,160.5,8364.0,144.1552,144.3256,143.8592,143.9668,8364.0
2019-05-22 10:10:00,160.57,161.38,160.41,160.95,4058.0,144.0296,144.7561,143.8861,144.3704,4058.0
2019-05-22 10:20:00,161.0,161.19,160.89,160.99,4406.0,144.4153,144.5857,144.3166,144.4063,4406.0
2019-05-22 10:30:00,161.09,161.09,160.28,160.28,3691.0,144.496,144.496,143.7695,143.7695,3691.0
2019-05-22 10:40:00,160.37,160.56,160.33,160.52,3766.0,143.8502,144.0206,143.8143,143.9847,3766.0
2019-05-22 10:50:00,160.52,160.71,160.15,160.21,11200.0,143.9847,144.1552,143.6528,143.7067,11200.0
2019-05-22 11:00:00,160.28,160.45,160.13,160.44,4800.0,143.7695,143.9219,143.6349,143.913,4800.0
2019-05-22 11:10:00,160.41,160.95,160.41,160.94,3900.0,143.8861,144.3704,143.8861,144.3615,3900.0
2019-05-22 11:20:00,160.88,161.2,160.87,161.2,2100.0,144.3077,144.5947,144.2987,144.5947,2100.0
2019-05-22 11:30:00,161.21,161.5,160.96,161.02,4427.0,144.6037,144.8638,144.3794,144.4332,4427.0
2019-05-22 11:40:00,161.07,161.07,160.74,160.87,3600.0,144.4781,144.4781,144.1821,144.2987,3600.0
2019-05-22 11:50:00,161.03,161.13,160.87,160.93,4483.0,144.4422,144.5319,144.2987,144.3525,4483.0
2019-05-22 12:00:00,161.01,161.01,160.69,160.69,8610.0,144.4243,144.4243,144.1372,144.1372,8610.0
2019-05-22 12:10:00,160.71,160.92,160.57,160.84,3723.0,144.1552,144.3435,144.0296,144.2718,3723.0
2019-05-22 12:20:00,160.84,160.84,160.64,160.64,2000.0,144.2718,144.2718,144.0924,144.0924,2000.0
2019-05-22 12:30:00,160.75,160.76,160.58,160.72,4754.0,144.191,144.2,144.0386,144.1641,4754.0
2019-05-22 12:40:00,160.69,160.69,160.51,160.53,3615.0,144.1372,144.1372,143.9758,143.9937,3615.0
2019-05-22 12:50:00,160.58,160.59,160.38,160.38,2100.0,144.0386,144.0475,143.8592,143.8592,2100.0
2019-05-22 13:00:00,160.42,160.51,160.18,160.23,3500.0,143.895,143.9758,143.6798,143.7246,3500.0
2019-05-22 13:10:00,160.26,160.49,160.25,160.43,4305.0,143.7515,143.9578,143.7425,143.904,4305.0
2019-05-22 13:20:00,160.49,160.49,160.23,160.29,2600.0,143.9578,143.9578,143.7246,143.7784,2600.0
2019-05-22 13:30:00,160.17,160.29,160.14,160.28,4100.0,143.6708,143.7784,143.6439,143.7695,4100.0
2019-05-22 13:40:00,160.29,160.42,160.22,160.23,9734.0,143.7784,143.895,143.7156,143.7246,9734.0
2019-05-22 13:50:00,160.17,160.23,160.05,160.06,7996.0,143.6708,143.7246,143.5631,143.5721,7996.0
2019-05-22 14:00:00,160.07,160.07,159.5,159.85,4700.0,143.5811,143.5811,143.0698,143.3838,4700.0
2019-05-22 14:10:00,159.82,159.93,159.81,159.83,2297.0,143.3568,143.4555,143.3479,143.3658,2297.0
2019-05-22 14:20:00,159.9,160.0,159.71,159.82,3703.0,143.4286,143.5183,143.2582,143.3568,3703.0
2019-05-22 14:30:00,159.82,160.12,159.79,159.98,5104.0,143.3568,143.6259,143.3299,143.5004,5104.0
2019-05-22 14:40:00,159.96,160.06,159.95,160.0,17540.0,143.4824,143.5721,143.4734,143.5183,17540.0
2019-05-22 14:50:00,159.98,160.07,159.82,159.97,12731.0,143.5004,143.5811,143.3568,143.4914,12731.0
2019-05-22 15:00:00,159.96,160.03,159.8,159.82,7358.0,143.4824,143.5452,143.3389,143.3568,7358.0
2019-05-22 15:10:00,159.8,159.95,159.72,159.75,7193.0,143.3389,143.4734,143.2671,143.2941,7193.0
2019-05-22 15:20:00,159.72,160.02,159.71,159.9,7391.0,143.2671,143.5362,143.2582,143.4286,7391.0
2019-05-22 15:30:00,159.82,159.82,159.65,159.78,11737.0,143.3568,143.3568,143.2044,143.321,11737.0
2019-05-22 15:40:00,159.74,159.8,159.63,159.69,9657.0,143.2851,143.3389,143.1864,143.2402,9657.0
2019-05-22 15:50:00,159.66,159.7,159.4,159.43,31311.0,143.2133,143.2492,142.9801,143.007,31311.0
2019-05-23 09:30:00,156.45,158.94,155.54,155.61,27722.0,140.334,142.5675,139.5177,139.5805,27722.0
2019-05-23 09:40:00,155.58,155.59,154.87,155.3,34657.0,139.5536,139.5626,138.9167,139.3024,34657.0
2019-05-23 09:50:00,155.35,155.94,155.06,155.06,21746.0,139.3473,139.8765,139.0872,139.0872,21746.0
2019-05-23 10:00:00,154.99,155.64,154.43,154.87,19008.0,139.0244,139.6074,138.5221,138.9167,19008.0
2019-05-23 10:10:00,154.89,155.25,154.89,154.99,14797.0,138.9347,139.2576,138.9347,139.0244,14797.0
2019-05-23 10:20:00,154.98,155.3,154.52,155.3,25156.0,139.0154,139.3024,138.6028,139.3024,25156.0
2019-05-23 10:30:00,155.23,155.81,155.0,155.81,23169.0,139.2397,139.7599,139.0334,139.7599,23169.0
2019-05-23 10:40:00,155.79,156.12,155.63,156.06,6650.0,139.742,140.038,139.5985,139.9842,6650.0
2019-05-23 10:50:00,156.08,156.42,155.9,156.05,11375.0,140.0021,140.3071,139.8406,139.9752,11375.0
2019-05-23 11:00:00,156.0,156.03,155.6,155.92,7945.0,139.9303,139.9573,139.5715,139.8586,7945.0
2019-05-23 11:10:00,155.8,155.83,155.39,155.59,18116.0,139.7509,139.7779,139.3832,139.5626,18116.0
2019-05-23 11:20:00,155.63,156.05,155.49,155.93,20056.0,139.5985,139.9752,139.4729,139.8676,20056.0
2019-05-23 11:30:00,155.96,156.07,155.71,155.97,7855.0,139.8945,139.9931,139.6702,139.9034,7855.0
2019-05-23 11:40:00,155.95,155.95,155.47,155.47,9574.0,139.8855,139.8855,139.4549,139.4549,9574.0
2019-05-23 11:50:00,155.51,155.6,155.23,155.39,17111.0,139.4908,139.5715,139.2397,139.3832,17111.0
2019-05-23 12:00:00,155.43,155.77,155.41,155.77,5967.0,139.4191,139.724,139.4011,139.724,5967.0
2019-05-23 12:10:00,155.5,155.75,155.47,155.61,3400.0,139.4818,139.7061,139.4549,139.5805,3400.0
2019-05-23 12:20:00,155.66,155.66,155.44,155.5,14005.0,139.6254,139.6254,139.428,139.4818,14005.0
2019-05-23 12:30:00,155.49,155.51,155.25,155.31,6512.0,139.4729,139.4908,139.2576,139.3114,6512.0
2019-05-23 12:40:00,155.4,155.46,155.27,155.44,7939.0,139.3921,139.446,139.2755,139.428,7939.0
2019-05-23 12:50:00,155.35,155.38,154.99,155.04,7729.0,139.3473,139.3742,139.0244,139.0692,7729.0
2019-05-23 13:00:00,154.95,155.05,154.88,155.03,3560.0,138.9885,139.0782,138.9257,139.0603,3560.0
2019-05-23 13:10:00,155.06,155.27,155.02,155.22,8682.0,139.0872,139.2755,139.0513,139.2307,8682.0
2019-05-23 13:20:00,155.22,155.54,155.19,155.38,8600.0,139.2307,139.5177,139.2038,139.3742,8600.0
2019-05-23 13:30:00,155.32,155.5,155.29,155.47,7287.0,139.3204,139.4818,139.2935,139.4549,7287.0
2019-05-23 13:40:00,155.5,155.52,155.21,155.21,19636.0,139.4818,139.4998,139.2217,139.2217,19636.0
2019-05-23 13:50:00,155.13,155.32,155.06,155.27,6488.0,139.15,139.3204,139.0872,139.2755,6488.0
2019-05-23 14:00:00,155.29,155.43,155.11,155.13,4794.0,139.2935,139.4191,139.132,139.15,4794.0
2019-05-23 14:10:00,155.16,155.17,154.92,155.01,7248.0,139.1769,139.1858,138.9616,139.0423,7248.0
2019-05-23 14:20:00,155.01,155.04,154.61,154.61,8547.0,139.0423,139.0692,138.6835,138.6835,8547.0
2019-05-23 14:30:00,154.65,154.83,154.65,154.65,10612.0,138.7194,138.8809,138.7194,138.7194,10612.0
2019-05-23 14:40:00,154.72,154.95,154.64,154.81,12558.0,138.7822,138.9885,138.7104,138.8629,12558.0
2019-05-23 14:50:00,154.76,154.86,154.69,154.82,9079.0,138.8181,138.9078,138.7553,138.8719,9079.0
2019-05-23 15:00:00,154.84,154.84,154.5,154.61,12928.0,138.8898,138.8898,138.5849,138.6835,12928.0
2019-05-23 15:10:00,154.66,155.02,154.66,154.84,27383.0,138.7284,139.0513,138.7284,138.8898,27383.0
2019-05-23 15:20:00,154.84,155.21,154.81,155.03,54397.0,138.8898,139.2217,138.8629,139.0603,54397.0
2019-05-23 15:30:00,155.01,155.37,154.94,155.03,28583.0,139.0423,139.3652,138.9795,139.0603,28583.0
2019-05-23 15:40:00,154.97,155.04,154.56,154.8,35103.0,139.0064,139.0692,138.6387,138.854,35103.0
2019-05-23 15:50:00,154.8,155.23,154.7,155.14,85380.0,138.854,139.2397,138.7643,139.1589,85380.0
2019-05-24 09:30:00,156.39,156.6,155.75,155.75,30367.0,140.2802,140.4685,139.7061,139.7061,30367.0
2019-05-24 09:40:00,155.7,156.01,155.29,155.31,18437.0,139.6612,139.9393,139.2935,139.3114,18437.0
2019-05-24 09:50:00,155.36,155.7,154.77,154.77,22787.0,139.3563,139.6612,138.827,138.827,22787.0
2019-05-24 10:00:00,154.92,155.18,154.66,154.66,16489.0,138.9616,139.1948,138.7284,138.7284,16489.0
2019-05-24 10:10:00,154.66,154.98,154.51,154.98,10990.0,138.7284,139.0154,138.5938,139.0154,10990.0
2019-05-24 10:20:00,154.93,155.12,154.81,154.86,8440.0,138.9706,139.141,138.8629,138.9078,8440.0
2019-05-24 10:30:00,154.84,155.0,154.65,154.75,33201.0,138.8898,139.0334,138.7194,138.8091,33201.0
2019-05-24 10:40:00,154.75,154.89,154.62,154.63,17208.0,138.8091,138.9347,138.6925,138.7015,17208.0
2019-05-24 10:50:00,154.56,154.56,154.13,154.13,14700.0,138.6387,138.6387,138.253,138.253,14700.0
2019-05-24 11:00:00,154.14,154.45,154.13,154.27,8796.0,138.2619,138.54,138.253,138.3786,8796.0
2019-05-24 11:10:00,154.14,154.2,153.96,154.02,8995.0,138.2619,138.3158,138.1005,138.1543,8995.0
2019-05-24 11:20:00,154.03,154.41,154.02,154.19,5615.0,138.1633,138.5041,138.1543,138.3068,5615.0
2019-05-24 11:30:00,154.31,154.6,154.27,154.47,11669.0,138.4144,138.6746,138.3786,138.5579,11669.0
2019-05-24 11:40:00,154.43,154.47,154.36,154.38,3235.0,138.5221,138.5579,138.4593,138.4772,3235.0
2019-05-24 11:50:00,154.51,154.69,154.46,154.49,6561.0,138.5938,138.7553,138.549,138.5759,6561.0
2019-05-24 12:00:00,154.54,154.84,154.42,154.58,6299.0,138.6207,138.8898,138.5131,138.6566,6299.0
2019-05-24 12:10:00,154.62,154.64,154.4,154.45,5868.0,138.6925,138.7104,138.4952,138.54,5868.0
2019-05-24 12:20:00,154.48,154.58,154.38,154.55,30857.0,138.5669,138.6566,138.4772,138.6297,30857.0
2019-05-24 12:30:00,154.56,154.84,154.56,154.69,6623.0,138.6387,138.8898,138.6387,138.7553,6623.0
2019-05-24 12:40:00,154.7,154.7,154.46,154.55,7453.0,138.7643,138.7643,138.549,138.6297,7453.0
2019-05-24 12:50:00,154.56,154.69,154.54,154.67,13795.0,138.6387,138.7553,138.6207,138.7373,13795.0
2019-05-24 13:00:00,154.79,154.89,154.66,154.89,3676.0,138.845,138.9347,138.7284,138.9347,3676.0
2019-05-24 13:10:00,154.85,154.85,154.61,154.76,7314.0,138.8988,138.8988,138.6835,138.8181,7314.0
2019-05-24 13:20:00,154.76,154.81,154.64,154.75,4107.0,138.8181,138.8629,138.7104,138.8091,4107.0
2019-05-24 13:30:00,154.77,154.83,154.66,154.72,2495.0,138.827,138.8809,138.7284,138.7822,2495.0
2019-05-24 13:40:00,154.77,155.04,154.74,155.04,3700.0,138.827,139.0692,138.8001,139.0692,3700.0
2019-05-24 13:50:00,155.03,155.15,154.88,154.89,7833.0,139.0603,139.1679,138.9257,138.9347,7833.0
2019-05-24 14:00:00,154.88,154.9,154.68,154.76,5909.0,138.9257,138.9437,138.7463,138.8181,5909.0
2019-05-24 14:10:00,154.82,154.82,154.65,154.73,7544.0,138.8719,138.8719,138.7194,138.7912,7544.0
2019-05-24 14:20:00,154.65,154.82,154.59,154.69,9711.0,138.7194,138.8719,138.6656,138.7553,9711.0
2019-05-24 14:30:00,154.72,154.93,154.69,154.86,5600.0,138.7822,138.9706,138.7553,138.9078,5600.0
2019-05-24 14:40:00,154.9,154.94,154.72,154.8,10687.0,138.9437,138.9795,138.7822,138.854,10687.0
2019-05-24 14:50:00,154.84,154.88,154.77,154.86,6405.0,138.8898,138.9257,138.827,138.9078,6405.0
2019-05-24 15:00:00,154.84,155.1,154.78,155.07,6398.0,138.8898,139.1231,138.836,139.0961,6398.0
2019-05-24 15:10:00,155.09,155.15,155.0,155.0,8141.0,139.1141,139.1679,139.0334,139.0334,8141.0
2019-05-24 15:20:00,154.97,155.12,154.89,154.93,28163.0,139.0064,139.141,138.9347,138.9706,28163.0
2019-05-24 15:30:00,154.96,155.02,154.75,154.94,33849.0,138.9975,139.0513,138.8091,138.9795,33849.0
2019-05-24 15:40:00,154.9,154.95,154.71,154.83,10156.0,138.9437,138.9885,138.7732,138.8809,10156.0
2019-05-24 15:50:00,154.84,155.0,154.69,154.86,29085.0,138.8898,139.0334,138.7553,138.9078,29085.0
2019-05-28 09:30:00,155.25,156.0,154.9,155.0,29719.0,139.2576,139.9303,138.9437,139.0334,29719.0
2019-05-28 09:40:00,154.97,155.21,154.58,154.58,9757.0,139.0064,139.2217,138.6566,138.6566,9757.0
2019-05-28 09:50:00,154.62,154.67,154.46,154.48,4274.0,138.6925,138.7373,138.549,138.5669,4274.0
2019-05-28 10:00:00,154.5,154.73,154.28,154.44,5127.0,138.5849,138.7912,138.3875,138.531,5127.0
2019-05-28 10:10:00,154.45,154.45,154.04,154.07,5069.0,138.54,138.54,138.1722,138.1992,5069.0
2019-05-28 10:20:00,154.09,154.11,153.72,154.06,6805.0,138.2171,138.235,137.8852,138.1902,6805.0
2019-05-28 10:30:00,153.92,153.92,153.54,153.54,3115.0,138.0646,138.0646,137.7237,137.7237,3115.0
2019-05-28 10:40:00,153.53,153.64,153.42,153.44,7022.0,137.7148,137.8134,137.6161,137.634,7022.0
2019-05-28 10:50:00,153.48,153.57,153.24,153.43,8002.0,137.6699,137.7507,137.4547,137.6251,8002.0
2019-05-28 11:00:00,153.46,153.76,153.45,153.58,11411.0,137.652,137.9211,137.643,137.7596,11411.0
2019-05-28 11:10:00,153.59,154.09,153.55,154.06,10245.0,137.7686,138.2171,137.7327,138.1902,10245.0
2019-05-28 11:20:00,154.04,154.04,153.43,153.49,4745.0,138.1722,138.1722,137.6251,137.6789,4745.0
2019-05-28 11:30:00,153.44,153.54,153.24,153.51,6213.0,137.634,137.7237,137.4547,137.6968,6213.0
2019-05-28 11:40:00,153.53,153.73,153.53,153.53,2662.0,137.7148,137.8942,137.7148,137.7148,2662.0
2019-05-28 11:50:00,153.48,153.48,153.24,153.35,7323.0,137.6699,137.6699,137.4547,137.5533,7323.0
2019-05-28 12:00:00,153.45,153.78,153.4,153.69,7784.0,137.643,137.939,137.5982,137.8583,7784.0
2019-05-28 12:10:00,153.75,153.85,153.75,153.83,2819.0,137.9121,138.0018,137.9121,137.9839,2819.0
2019-05-28 12:20:00,153.84,153.88,153.68,153.76,3952.0,137.9928,138.0287,137.8493,137.9211,3952.0
2019-05-28 12:30:00,153.75,153.83,153.71,153.78,8426.0,137.9121,137.9839,137.8762,137.939,8426.0
2019-05-28 12:40:00,153.77,153.83,153.56,153.8,8637.0,137.9301,137.9839,137.7417,137.957,8637.0
2019-05-28 12:50:00,153.74,153.84,153.63,153.64,4938.0,137.9031,137.9928,137.8045,137.8134,4938.0
2019-05-28 13:00:00,153.7,153.77,153.62,153.66,8475.0,137.8673,137.9301,137.7955,137.8314,8475.0
2019-05-28 13:10:00,153.7,153.82,153.65,153.7,5420.0,137.8673,137.9749,137.8224,137.8673,5420.0
2019-05-28 13:20:00,153.72,153.74,153.25,153.34,28753.0,137.8852,137.9031,137.4636,137.5444,28753.0
2019-05-28 13:30:00,153.38,153.4,153.17,153.33,53175.0,137.5802,137.5982,137.3919,137.5354,53175.0
2019-05-28 13:40:00,153.4,153.47,153.23,153.27,23091.0,137.5982,137.661,137.4457,137.4816,23091.0
2019-05-28 13:50:00,153.25,153.32,153.15,153.23,5611.0,137.4636,137.5264,137.3739,137.4457,5611.0
2019-05-28 14:00:00,153.19,153.19,153.09,153.11,3914.0,137.4098,137.4098,137.3201,137.338,3914.0
2019-05-28 14:10:00,153.13,153.23,152.97,153.21,11919.0,137.356,137.4457,137.2125,137.4277,11919.0
2019-05-28 14:20:00,153.19,153.26,153.09,153.09,8222.0,137.4098,137.4726,137.3201,137.3201,8222.0
2019-05-28 14:30:00,153.05,153.1,152.98,153.02,11552.0,137.2842,137.3291,137.2214,137.2573,11552.0
2019-05-28 14:40:00,152.94,152.94,152.55,152.57,9133.0,137.1856,137.1856,136.8357,136.8537,9133.0
2019-05-28 14:50:00,152.53,152.89,152.5,152.84,12586.0,136.8178,137.1407,136.7909,137.0959,12586.0
2019-05-28 15:00:00,152.81,152.99,152.67,152.83,9795.0,137.0689,137.2304,136.9434,137.0869,9795.0
2019-05-28 15:10:00,152.75,152.78,152.62,152.7,7136.0,137.0151,137.042,136.8985,136.9703,7136.0
2019-05-28 15:20:00,152.73,152.73,152.34,152.36,38292.0,136.9972,136.9972,136.6474,136.6653,38292.0
2019-05-28 15:30:00,152.37,152.42,152.05,152.19,21124.0,136.6743,136.7191,136.3872,136.5128,21124.0
2019-05-28 15:40:00,152.2,152.2,151.84,151.91,32339.0,136.5218,136.5218,136.1989,136.2617,32339.0
2019-05-28 15:50:00,151.9,152.17,151.51,151.6,110688.0,136.2527,136.4949,135.9029,135.9836,110688.0
2019-05-29 09:30:00,151.63,152.59,151.11,152.43,37509.0,136.0105,136.8716,135.5441,136.7281,37509.0
2019-05-29 09:40:00,152.43,153.36,152.43,152.77,19630.0,136.7281,137.5623,136.7281,137.0331,19630.0
2019-05-29 09:50:00,152.77,153.13,152.53,152.64,34446.0,137.0331,137.356,136.8178,136.9165,34446.0
2019-05-29 10:00:00,152.68,153.16,152.23,153.1,29878.0,136.9523,137.3829,136.5487,137.3291,29878.0
2019-05-29 10:10:00,153.18,153.8,152.96,153.73,24186.0,137.4008,137.957,137.2035,137.8942,24186.0
2019-05-29 10:20:00,153.76,153.77,153.14,153.61,36964.0,137.9211,137.9301,137.365,137.7865,36964.0
2019-05-29 10:30:00,153.53,153.75,153.18,153.23,17029.0,137.7148,137.9121,137.4008,137.4457,17029.0
2019-05-29 10:40:00,153.12,153.45,153.07,153.22,13086.0,137.347,137.643,137.3022,137.4367,13086.0
2019-05-29 10:50:00,153.28,153.34,152.88,152.91,15725.0,137.4905,137.5444,137.1317,137.1586,15725.0
2019-05-29 11:00:00,152.83,153.15,152.73,153.01,10692.0,137.0869,137.3739,136.9972,137.2483,10692.0
2019-05-29 11:10:00,153.02,153.02,152.35,152.41,7841.0,137.2573,137.2573,136.6563,136.7102,7841.0
2019-05-29 11:20:00,152.35,152.35,151.82,152.01,9576.0,136.6563,136.6563,136.1809,136.3514,9576.0
2019-05-29 11:30:00,152.04,152.2,151.81,151.89,9275.0,136.3783,136.5218,136.172,136.2437,9275.0
2019-05-29 11:40:00,151.86,151.91,151.58,151.8,8584.0,136.2168,136.2617,135.9656,136.163,8584.0
2019-05-29 11:50:00,151.78,151.92,151.72,151.92,8293.0,136.145,136.2706,136.0912,136.2706,8293.0
2019-05-29 12:00:00,151.91,152.54,151.85,152.51,12553.0,136.2617,136.8268,136.2078,136.7998,12553.0
2019-05-29 12:10:00,152.5,152.63,152.45,152.55,17554.0,136.7909,136.9075,136.746,136.8357,17554.0
2019-05-29 12:20:00,152.51,152.83,152.43,152.67,12225.0,136.7998,137.0869,136.7281,136.9434,12225.0
2019-05-29 12:30:00,152.68,152.71,152.47,152.58,7922.0,136.9523,136.9792,136.764,136.8626,7922.0
2019-05-29 12:40:00,152.55,152.78,152.5,152.71,6009.0,136.8357,137.042,136.7909,136.9792,6009.0
2019-05-29 12:50:00,152.68,152.78,152.58,152.64,7795.0,136.9523,137.042,136.8626,136.9165,7795.0
2019-05-29 13:00:00,152.65,152.9,152.46,152.89,25068.0,136.9254,137.1497,136.755,137.1407,25068.0
2019-05-29 13:10:00,152.91,152.95,152.79,152.87,10274.0,137.1586,137.1945,137.051,137.1228,10274.0
2019-05-29 13:20:00,152.87,153.15,152.79,153.0,13477.0,137.1228,137.3739,137.051,137.2394,13477.0
2019-05-29 13:30:00,152.97,153.06,152.92,153.0,6369.0,137.2125,137.2932,137.1676,137.2394,6369.0
2019-05-29 13:40:00,153.0,153.08,152.88,153.08,10461.0,137.2394,137.3111,137.1317,137.3111,10461.0
2019-05-29 13:50:00,153.12,153.4,153.05,153.19,31026.0,137.347,137.5982,137.2842,137.4098,31026.0
2019-05-29 14:00:00,153.23,153.32,153.09,153.09,9359.0,137.4457,137.5264,137.3201,137.3201,9359.0
2019-05-29 14:10:00,153.06,153.06,152.84,152.94,16029.0,137.2932,137.2932,137.0959,137.1856,16029.0
2019-05-29 14:20:00,152.98,153.03,152.9,153.03,6016.0,137.2214,137.2663,137.1497,137.2663,6016.0
2019-05-29 14:30:00,152.99,152.99,152.72,152.77,7712.0,137.2304,137.2304,136.9882,137.0331,7712.0
2019-05-29 14:40:00,152.71,152.93,152.57,152.82,11290.0,136.9792,137.1766,136.8537,137.0779,11290.0
2019-05-29 14:50:00,152.81,152.82,152.52,152.82,5970.0,137.0689,137.0779,136.8088,137.0779,5970.0
2019-05-29 15:00:00,152.84,152.84,152.47,152.62,11025.0,137.0959,137.0959,136.764,136.8985,11025.0
2019-05-29 15:10:00,152.62,152.97,152.58,152.84,11284.0,136.8985,137.2125,136.8626,137.0959,11284.0
2019-05-29 15:20:00,152.86,153.05,152.8,153.05,18405.0,137.1138,137.2842,137.06,137.2842,18405.0
2019-05-29 15:30:00,153.03,153.73,152.99,153.49,42209.0,137.2663,137.8942,137.2304,137.6789,42209.0
2019-05-29 15:40:00,153.48,153.53,153.03,153.16,30319.0,137.6699,137.7148,137.2663,137.3829,30319.0
2019-05-29 15:50:00,153.13,153.35,152.88,153.08,89571.0,137.356,137.5533,137.1317,137.3111,89571.0
2019-05-30 09:30:00,153.81,154.43,153.81,154.43,16985.0,137.9659,138.5221,137.9659,138.5221,16985.0
2019-05-30 09:40:00,154.42,154.68,154.07,154.18,44680.0,138.5131,138.7463,138.1992,138.2978,44680.0
2019-05-30 09:50:00,154.07,154.65,154.01,154.65,26863.0,138.1992,138.7194,138.1453,138.7194,26863.0
2019-05-30 10:00:00,154.68,154.74,154.33,154.33,10917.0,138.7463,138.8001,138.4324,138.4324,10917.0
2019-05-30 10:10:00,154.33,154.76,154.17,154.67,29658.0,138.4324,138.8181,138.2889,138.7373,29658.0
2019-05-30 10:20:00,154.58,154.96,154.58,154.96,25125.0,138.6566,138.9975,138.6566,138.9975,25125.0
2019-05-30 10:30:00,155.04,155.55,155.02,155.25,8789.0,139.0692,139.5267,139.0513,139.2576,8789.0
2019-05-30 10:40:00,155.2,155.43,155.12,155.24,15916.0,139.2128,139.4191,139.141,139.2486,15916.0
2019-05-30 10:50:00,155.25,155.34,155.02,155.21,61733.0,139.2576,139.3383,139.0513,139.2217,61733.0
2019-05-30 11:00:00,155.28,155.32,155.1,155.26,52630.0,139.2845,139.3204,139.1231,139.2666,52630.0
2019-05-30 11:10:00,155.24,155.32,155.15,155.19,25162.0,139.2486,139.3204,139.1679,139.2038,25162.0
2019-05-30 11:20:00,155.24,155.43,155.11,155.3,60035.0,139.2486,139.4191,139.132,139.3024,60035.0
2019-05-30 11:30:00,155.29,155.37,155.23,155.33,23890.0,139.2935,139.3652,139.2397,139.3294,23890.0
2019-05-30 11:40:00,155.34,155.41,155.24,155.35,27107.0,139.3383,139.4011,139.2486,139.3473,27107.0
2019-05-30 11:50:00,155.36,155.47,155.21,155.45,29904.0,139.3563,139.4549,139.2217,139.437,29904.0
2019-05-30 12:00:00,155.49,155.54,155.29,155.34,11848.0,139.4729,139.5177,139.2935,139.3383,11848.0
2019-05-30 12:10:00,155.34,155.47,155.25,155.37,9373.0,139.3383,139.4549,139.2576,139.3652,9373.0
2019-05-30 12:20:00,155.36,155.73,155.36,155.54,8313.0,139.3563,139.6882,139.3563,139.5177,8313.0
2019-05-30 12:30:00,155.48,155.77,155.37,155.62,10954.0,139.4639,139.724,139.3652,139.5895,10954.0
2019-05-30 12:40:00,155.76,155.97,155.7,155.94,7700.0,139.7151,139.9034,139.6612,139.8765,7700.0
2019-05-30 12:50:00,155.97,156.07,155.82,155.82,8766.0,139.9034,139.9931,139.7689,139.7689,8766.0
2019-05-30 13:00:00,155.88,155.98,155.71,155.82,15576.0,139.8227,139.9124,139.6702,139.7689,15576.0
2019-05-30 13:10:00,155.79,155.84,155.71,155.78,6081.0,139.742,139.7868,139.6702,139.733,6081.0
2019-05-30 13:20:00,155.84,155.86,155.61,155.72,10916.0,139.7868,139.8048,139.5805,139.6792,10916.0
2019-05-30 13:30:00,155.73,155.78,155.61,155.66,15267.0,139.6882,139.733,139.5805,139.6254,15267.0
2019-05-30 13:40:00,155.69,155.79,155.6,155.67,9710.0,139.6523,139.742,139.5715,139.6343,9710.0
2019-05-30 13:50:00,155.62,155.92,155.62,155.85,20410.0,139.5895,139.8586,139.5895,139.7958,20410.0
2019-05-30 14:00:00,155.86,156.04,155.51,155.62,59398.0,139.8048,139.9662,139.4908,139.5895,59398.0
2019-05-30 14:10:00,155.63,155.76,155.61,155.72,10884.0,139.5985,139.7151,139.5805,139.6792,10884.0
2019-05-30 14:20:00,155.74,155.75,155.41,155.56,18373.0,139.6971,139.7061,139.4011,139.5357,18373.0
2019-05-30 14:30:00,155.53,155.55,155.09,155.16,18579.0,139.5088,139.5267,139.1141,139.1769,18579.0
2019-05-30 14:40:00,155.17,155.3,155.15,155.29,25178.0,139.1858,139.3024,139.1679,139.2935,25178.0
2019-05-30 14:50:00,155.29,155.7,155.26,155.7,18932.0,139.2935,139.6612,139.2666,139.6612,18932.0
2019-05-30 15:00:00,155.66,155.71,155.26,155.41,13206.0,139.6254,139.6702,139.2666,139.4011,13206.0
2019-05-30 15:10:00,155.39,155.64,155.35,155.45,8608.0,139.3832,139.6074,139.3473,139.437,8608.0
2019-05-30 15:20:00,155.47,155.72,155.36,155.61,14706.0,139.4549,139.6792,139.3563,139.5805,14706.0
2019-05-30 15:30:00,155.64,155.9,155.45,155.75,15019.0,139.6074,139.8406,139.437,139.7061,15019.0
2019-05-30 15:40:00,155.78,155.78,155.42,155.61,27899.0,139.733,139.733,139.4101,139.5805,27899.0
2019-05-30 15:50:00,155.6,155.62,155.28,155.44,65583.0,139.5715,139.5895,139.2845,139.428,65583.0
2019-05-31 09:30:00,153.1,153.1,149.35,150.09,90390.0,137.3291,137.3291,133.9654,134.6291,90390.0
2019-05-31 09:40:00,150.13,150.43,149.88,150.12,57866.0,134.665,134.9341,134.4408,134.656,57866.0
2019-05-31 09:50:00,150.12,150.4,149.91,150.17,33224.0,134.656,134.9072,134.4677,134.7009,33224.0
2019-05-31 10:00:00,150.13,150.44,150.0,150.09,41573.0,134.665,134.9431,134.5484,134.6291,41573.0
2019-05-31 10:10:00,150.13,150.28,149.96,150.22,22978.0,134.665,134.7996,134.5125,134.7457,22978.0
2019-05-31 10:20:00,150.14,150.44,150.13,150.36,16538.0,134.674,134.9431,134.665,134.8713,16538.0
2019-05-31 10:30:00,150.41,150.61,150.17,150.5,25797.0,134.9162,135.0956,134.7009,134.9969,25797.0
2019-05-31 10:40:00,150.46,150.46,150.0,150.28,15133.0,134.961,134.961,134.5484,134.7996,15133.0
2019-05-31 10:50:00,150.37,150.41,150.08,150.36,16247.0,134.8803,134.9162,134.6202,134.8713,16247.0
2019-05-31 11:00:00,150.3,150.33,149.99,150.07,32616.0,134.8175,134.8444,134.5394,134.6112,32616.0
2019-05-31 11:10:00,150.03,150.29,150.0,150.14,19675.0,134.5753,134.8085,134.5484,134.674,19675.0
2019-05-31 11:20:00,150.21,150.34,150.15,150.18,8446.0,134.7368,134.8534,134.683,134.7099,8446.0
2019-05-31 11:30:00,150.19,150.26,149.81,149.86,14211.0,134.7188,134.7816,134.378,134.4228,14211.0
2019-05-31 11:40:00,149.85,150.0,149.77,149.8,20643.0,134.4139,134.5484,134.3421,134.369,20643.0
2019-05-31 11:50:00,149.73,149.75,149.04,149.27,18393.0,134.3062,134.3242,133.6873,133.8936,18393.0
2019-05-31 12:00:00,149.17,149.19,148.88,148.99,13910.0,133.8039,133.8218,133.5438,133.6424,13910.0
2019-05-31 12:10:00,149.03,149.03,148.7,148.82,14333.0,133.6783,133.6783,133.3823,133.49,14333.0
2019-05-31 12:20:00,148.77,148.77,148.31,148.37,11786.0,133.4451,133.4451,133.0325,133.0863,11786.0
2019-05-31 12:30:00,148.36,148.42,148.2,148.24,10525.0,133.0773,133.1312,132.9338,132.9697,10525.0
2019-05-31 12:40:00,148.24,148.56,148.1,148.43,22665.0,132.9697,133.2567,132.8441,133.1401,22665.0
2019-05-31 12:50:00,148.46,148.6,148.29,148.31,33484.0,133.167,133.2926,133.0146,133.0325,33484.0
2019-05-31 13:00:00,148.28,148.7,148.25,148.61,33390.0,133.0056,133.3823,132.9787,133.3016,33390.0
2019-05-31 13:10:00,148.64,149.09,148.59,148.9,16853.0,133.3285,133.7321,133.2837,133.5617,16853.0
2019-05-31 13:20:00,148.86,148.93,148.71,148.88,7740.0,133.5258,133.5886,133.3913,133.5438,7740.0
2019-05-31 13:30:00,148.9,149.09,148.83,149.03,8399.0,133.5617,133.7321,133.4989,133.6783,8399.0
2019-05-31 13:40:00,149.06,149.06,148.77,148.92,36120.0,133.7052,133.7052,133.4451,133.5797,36120.0
2019-05-31 13:50:00,148.92,149.1,148.91,149.06,9208.0,133.5797,133.7411,133.5707,133.7052,9208.0
2019-05-31 14:00:00,149.09,149.12,148.94,149.05,19243.0,133.7321,133.7591,133.5976,133.6963,19243.0
2019-05-31 14:10:00,149.03,149.11,148.86,149.01,15797.0,133.6783,133.7501,133.5258,133.6604,15797.0
2019-05-31 14:20:00,148.97,149.15,148.9,148.91,10529.0,133.6245,133.786,133.5617,133.5707,10529.0
2019-05-31 14:30:00,148.93,148.95,148.47,148.5,12505.0,133.5886,133.6066,133.176,133.2029,12505.0
2019-05-31 14:40:00,148.5,149.08,148.47,148.87,15444.0,133.2029,133.7232,133.176,133.5348,15444.0
2019-05-31 14:50:00,148.88,149.31,148.85,149.15,14921.0,133.5438,133.9295,133.5169,133.786,14921.0
2019-05-31 15:00:00,149.14,149.16,148.89,148.93,16826.0,133.777,133.7949,133.5527,133.5886,16826.0
2019-05-31 15:10:00,148.92,149.07,148.74,148.78,21825.0,133.5797,133.7142,133.4182,133.4541,21825.0
2019-05-31 15:20:00,148.74,148.76,148.32,148.46,18301.0,133.4182,133.4361,133.0415,133.167,18301.0
2019-05-31 15:30:00,148.42,148.51,148.15,148.17,28978.0,133.1312,133.2119,132.889,132.9069,28978.0
2019-05-31 15:40:00,148.2,148.71,148.14,148.71,41187.0,132.9338,133.3913,132.88,133.3913,41187.0
2019-05-31 15:50:00,148.7,148.9,148.56,148.83,132744.0,133.3823,133.5617,133.2567,133.4989,132744.0
2019-06-03 09:30:00,148.7,150.03,148.7,149.65,22589.0,133.3823,134.5753,133.3823,134.2345,22589.0
2019-06-03 09:40:00,149.54,150.02,149.25,149.94,14587.0,134.1358,134.5663,133.8757,134.4946,14587.0
2019-06-03 09:50:00,150.02,150.43,149.76,149.86,10800.0,134.5663,134.9341,134.3331,134.4228,10800.0
2019-06-03 10:00:00,149.78,150.37,149.5,150.34,30119.0,134.3511,134.8803,134.0999,134.8534,30119.0
2019-06-03 10:10:00,150.39,151.07,150.37,151.07,19736.0,134.8982,135.5082,134.8803,135.5082,19736.0
2019-06-03 10:20:00,151.13,151.36,151.11,151.17,16434.0,135.562,135.7683,135.5441,135.5979,16434.0
2019-06-03 10:30:00,151.29,151.59,151.18,151.51,13931.0,135.7055,135.9746,135.6069,135.9029,13931.0
2019-06-03 10:40:00,151.56,151.85,151.41,151.6,25347.0,135.9477,136.2078,135.8132,135.9836,25347.0
2019-06-03 10:50:00,151.5,151.51,151.22,151.26,18084.0,135.8939,135.9029,135.6427,135.6786,18084.0
2019-06-03 11:00:00,151.29,151.34,151.03,151.09,18756.0,135.7055,135.7504,135.4723,135.5261,18756.0
2019-06-03 11:10:00,151.13,151.13,150.47,150.51,9153.0,135.562,135.562,134.97,135.0059,9153.0
2019-06-03 11:20:00,150.5,150.55,150.33,150.33,9884.0,134.9969,135.0417,134.8444,134.8444,9884.0
2019-06-03 11:30:00,150.42,150.54,150.2,150.44,5266.0,134.9251,135.0328,134.7278,134.9431,5266.0
2019-06-03 11:40:00,150.53,150.56,150.27,150.37,10084.0,135.0238,135.0507,134.7906,134.8803,10084.0
2019-06-03 11:50:00,150.33,150.51,150.32,150.37,5550.0,134.8444,135.0059,134.8354,134.8803,5550.0
2019-06-03 12:00:00,150.33,150.54,150.1,150.15,11372.0,134.8444,135.0328,134.6381,134.683,11372.0
2019-06-03 12:10:00,150.22,150.28,149.98,150.16,9722.0,134.7457,134.7996,134.5305,134.6919,9722.0
2019-06-03 12:20:00,150.13,150.19,150.0,150.07,10940.0,134.665,134.7188,134.5484,134.6112,10940.0
2019-06-03 12:30:00,150.1,150.4,150.08,150.39,12517.0,134.6381,134.9072,134.6202,134.8982,12517.0
2019-06-03 12:40:00,150.34,150.35,150.1,150.29,14932.0,134.8534,134.8624,134.6381,134.8085,14932.0
2019-06-03 12:50:00,150.25,150.25,149.98,149.98,8116.0,134.7727,134.7727,134.5305,134.5305,8116.0
2019-06-03 13:00:00,150.02,150.16,149.81,150.09,13944.0,134.5663,134.6919,134.378,134.6291,13944.0
2019-06-03 13:10:00,150.22,150.41,150.16,150.2,17747.0,134.7457,134.9162,134.6919,134.7278,17747.0
2019-06-03 13:20:00,150.25,151.04,150.03,150.46,17500.0,134.7727,135.4813,134.5753,134.961,17500.0
2019-06-03 13:30:00,150.37,150.37,149.81,150.02,6148.0,134.8803,134.8803,134.378,134.5663,6148.0
2019-06-03 13:40:00,149.92,150.37,149.87,150.26,9726.0,134.4766,134.8803,134.4318,134.7816,9726.0
2019-06-03 13:50:00,150.3,151.25,150.26,150.98,8859.0,134.8175,135.6696,134.7816,135.4275,8859.0
2019-06-03 14:00:00,151.07,151.31,150.88,151.28,13383.0,135.5082,135.7235,135.3378,135.6966,13383.0
2019-06-03 14:10:00,151.31,151.31,150.65,150.74,15994.0,135.7235,135.7235,135.1314,135.2122,15994.0
2019-06-03 14:20:00,150.77,150.84,150.54,150.61,9835.0,135.2391,135.3019,135.0328,135.0956,9835.0
2019-06-03 14:30:00,150.56,150.65,149.98,150.08,20981.0,135.0507,135.1314,134.5305,134.6202,20981.0
2019-06-03 14:40:00,150.13,150.35,149.99,150.13,6640.0,134.665,134.8624,134.5394,134.665,6640.0
2019-06-03 14:50:00,150.13,150.21,149.94,150.21,11112.0,134.665,134.7368,134.4946,134.7368,11112.0
2019-06-03 15:00:00,150.16,150.22,149.77,149.88,8541.0,134.6919,134.7457,134.3421,134.4408,8541.0
2019-06-03 15:10:00,149.86,150.22,149.62,150.1,20438.0,134.4228,134.7457,134.2075,134.6381,20438.0
2019-06-03 15:20:00,150.11,150.63,149.73,149.86,26453.0,134.6471,135.1135,134.3062,134.4228,26453.0
2019-06-03 15:30:00,149.85,149.98,149.62,149.8,22354.0,134.4139,134.5305,134.2075,134.369,22354.0
2019-06-03 15:40:00,149.84,150.17,149.84,149.92,30413.0,134.4049,134.7009,134.4049,134.4766,30413.0
2019-06-03 15:50:00,150.0,150.61,149.9,150.31,74649.0,134.5484,135.0956,134.4587,134.8265,74649.0
2019-06-04 09:30:00,154.03,154.62,152.83,153.72,38307.0,138.1633,138.6925,137.0869,137.8852,38307.0
2019-06-04 09:40:00,153.75,153.96,152.85,153.29,43981.0,137.9121,138.1005,137.1048,137.4995,43981.0
2019-06-04 09:50:00,153.12,153.34,152.73,153.34,13790.0,137.347,137.5444,136.9972,137.5444,13790.0
2019-06-04 10:00:00,153.43,154.08,153.32,153.73,23534.0,137.6251,138.2081,137.5264,137.8942,23534.0
2019-06-04 10:10:00,153.75,154.08,153.73,154.0,21574.0,137.9121,138.2081,137.8942,138.1364,21574.0
2019-06-04 10:20:00,153.94,154.08,153.83,153.91,27094.0,138.0825,138.2081,137.9839,138.0556,27094.0
2019-06-04 10:30:00,153.96,154.2,153.69,153.69,14753.0,138.1005,138.3158,137.8583,137.8583,14753.0
2019-06-04 10:40:00,153.72,153.84,153.41,153.42,6757.0,137.8852,137.9928,137.6071,137.6161,6757.0
2019-06-04 10:50:00,153.43,154.07,153.43,154.06,7210.0,137.6251,138.1992,137.6251,138.1902,7210.0
2019-06-04 11:00:00,154.04,154.96,153.98,154.77,26101.0,138.1722,138.9975,138.1184,138.827,26101.0
2019-06-04 11:10:00,154.68,154.96,154.55,154.83,19113.0,138.7463,138.9975,138.6297,138.8809,19113.0
2019-06-04 11:20:00,154.87,156.04,154.87,156.0,25017.0,138.9167,139.9662,138.9167,139.9303,25017.0
2019-06-04 11:30:00,156.01,156.22,155.77,155.85,25899.0,139.9393,140.1277,139.724,139.7958,25899.0
2019-06-04 11:40:00,155.89,156.15,155.73,156.12,10289.0,139.8317,140.0649,139.6882,140.038,10289.0
2019-06-04 11:50:00,156.11,156.18,155.91,156.07,9100.0,140.029,140.0918,139.8496,139.9931,9100.0
2019-06-04 12:00:00,156.06,156.06,155.57,155.63,9373.0,139.9842,139.9842,139.5446,139.5985,9373.0
2019-06-04 12:10:00,155.66,155.66,155.4,155.49,7965.0,139.6254,139.6254,139.3921,139.4729,7965.0
2019-06-04 12:20:00,155.62,155.79,155.6,155.69,6775.0,139.5895,139.742,139.5715,139.6523,6775.0
2019-06-04 12:30:00,155.69,155.88,155.58,155.85,9023.0,139.6523,139.8227,139.5536,139.7958,9023.0
2019-06-04 12:40:00,155.85,156.36,155.76,156.27,9237.0,139.7958,140.2533,139.7151,140.1725,9237.0
2019-06-04 12:50:00,156.28,156.46,156.09,156.1,11187.0,140.1815,140.343,140.0111,140.02,11187.0
2019-06-04 13:00:00,156.18,156.19,155.84,155.85,5900.0,140.0918,140.1008,139.7868,139.7958,5900.0
2019-06-04 13:10:00,155.89,155.89,155.66,155.76,6800.0,139.8317,139.8317,139.6254,139.7151,6800.0
2019-06-04 13:20:00,155.75,156.19,155.67,156.19,11776.0,139.7061,140.1008,139.6343,140.1008,11776.0
2019-06-04 13:30:00,156.2,156.24,155.9,155.97,13538.0,140.1097,140.1456,139.8406,139.9034,13538.0
2019-06-04 13:40:00,155.98,156.46,155.98,156.46,11846.0,139.9124,140.343,139.9124,140.343,11846.0
2019-06-04 13:50:00,156.47,156.6,156.43,156.57,6837.0,140.3519,140.4685,140.316,140.4416,6837.0
2019-06-04 14:00:00,156.55,156.56,156.3,156.46,11244.0,140.4237,140.4327,140.1994,140.343,11244.0
2019-06-04 14:10:00,156.54,156.54,156.31,156.35,13720.0,140.4147,140.4147,140.2084,140.2443,13720.0
2019-06-04 14:20:00,156.35,156.42,156.19,156.28,13172.0,140.2443,140.3071,140.1008,140.1815,13172.0
2019-06-04 14:30:00,156.28,156.37,156.19,156.33,9008.0,140.1815,140.2622,140.1008,140.2263,9008.0
2019-06-04 14:40:00,156.34,156.57,156.34,156.41,9499.0,140.2353,140.4416,140.2353,140.2981,9499.0
2019-06-04 14:50:00,156.42,156.57,156.24,156.46,19049.0,140.3071,140.4416,140.1456,140.343,19049.0
2019-06-04 15:00:00,156.5,156.86,156.47,156.8,12728.0,140.3788,140.7018,140.3519,140.6479,12728.0
2019-06-04 15:10:00,156.78,157.0,156.77,157.0,16477.0,140.63,140.8273,140.621,140.8273,16477.0
2019-06-04 15:20:00,157.01,157.27,156.93,157.21,21374.0,140.8363,141.0695,140.7645,141.0157,21374.0
2019-06-04 15:30:00,157.21,157.25,156.81,156.85,28467.0,141.0157,141.0516,140.6569,140.6928,28467.0
2019-06-04 15:40:00,156.86,156.88,156.58,156.71,36261.0,140.7018,140.7197,140.4506,140.5672,36261.0
2019-06-04 15:50:00,156.68,157.16,156.62,157.06,95353.0,140.5403,140.9708,140.4865,140.8812,95353.0
2019-06-05 09:30:00,158.07,158.6,157.3,157.66,39756.0,141.7871,142.2625,141.0964,141.4193,39756.0
2019-06-05 09:40:00,157.72,157.72,155.92,156.02,34063.0,141.4732,141.4732,139.8586,139.9483,34063.0
2019-06-05 09:50:00,156.03,156.76,155.78,156.75,22646.0,139.9573,140.6121,139.733,140.6031,22646.0
2019-06-05 10:00:00,157.09,157.29,156.18,156.46,39038.0,140.9081,141.0875,140.0918,140.343,39038.0
2019-06-05 10:10:00,156.49,156.77,155.98,156.08,28152.0,140.3699,140.621,139.9124,140.0021,28152.0
2019-06-05 10:20:00,156.15,156.41,155.91,156.17,19488.0,140.0649,140.2981,139.8496,140.0828,19488.0
2019-06-05 10:30:00,156.12,156.14,155.61,155.8,11844.0,140.038,140.0559,139.5805,139.7509,11844.0
2019-06-05 10:40:00,155.75,155.89,155.12,155.18,20245.0,139.7061,139.8317,139.141,139.1948,20245.0
2019-06-05 10:50:00,155.18,155.37,155.09,155.32,12863.0,139.1948,139.3652,139.1141,139.3204,12863.0
2019-06-05 11:00:00,155.28,156.03,155.26,155.53,33753.0,139.2845,139.9573,139.2666,139.5088,33753.0
2019-06-05 11:10:00,155.5,156.28,155.49,156.22,61062.0,139.4818,140.1815,139.4729,140.1277,61062.0
2019-06-05 11:20:00,156.28,156.72,156.14,156.48,12859.0,140.1815,140.5762,140.0559,140.3609,12859.0
2019-06-05 11:30:00,156.5,156.72,156.42,156.61,8390.0,140.3788,140.5762,140.3071,140.4775,8390.0
2019-06-05 11:40:00,156.52,156.83,156.52,156.55,4596.0,140.3968,140.6748,140.3968,140.4237,4596.0
2019-06-05 11:50:00,156.53,156.81,156.46,156.81,10096.0,140.4057,140.6569,140.343,140.6569,10096.0
2019-06-05 12:00:00,156.75,156.89,156.57,156.57,3950.0,140.6031,140.7287,140.4416,140.4416,3950.0
2019-06-05 12:10:00,156.65,156.72,156.39,156.39,3700.0,140.5134,140.5762,140.2802,140.2802,3700.0
2019-06-05 12:20:00,156.47,156.77,156.47,156.77,4836.0,140.3519,140.621,140.3519,140.621,4836.0
2019-06-05 12:30:00,156.72,156.73,156.13,156.41,7885.0,140.5762,140.5851,140.047,140.2981,7885.0
2019-06-05 12:40:00,156.4,156.68,156.39,156.59,5061.0,140.2891,140.5403,140.2802,140.4596,5061.0
2019-06-05 12:50:00,156.64,157.01,156.64,156.93,7306.0,140.5044,140.8363,140.5044,140.7645,7306.0
2019-06-05 13:00:00,156.94,157.32,156.9,157.32,14459.0,140.7735,141.1144,140.7376,141.1144,14459.0
2019-06-05 13:10:00,157.27,157.3,157.15,157.22,5324.0,141.0695,141.0964,140.9619,141.0247,5324.0
2019-06-05 13:20:00,157.22,157.3,157.05,157.06,4292.0,141.0247,141.0964,140.8722,140.8812,4292.0
2019-06-05 13:30:00,157.11,157.24,156.93,157.2,5228.0,140.926,141.0426,140.7645,141.0067,5228.0
2019-06-05 13:40:00,157.2,157.4,157.09,157.09,4751.0,141.0067,141.1861,140.9081,140.9081,4751.0
2019-06-05 13:50:00,157.1,157.2,157.07,157.13,7011.0,140.917,141.0067,140.8901,140.9439,7011.0
2019-06-05 14:00:00,157.14,157.14,156.86,156.97,11898.0,140.9529,140.9529,140.7018,140.8004,11898.0
2019-06-05 14:10:00,156.95,157.07,156.52,156.53,37267.0,140.7825,140.8901,140.3968,140.4057,37267.0
2019-06-05 14:20:00,156.53,156.63,156.41,156.52,4890.0,140.4057,140.4954,140.2981,140.3968,4890.0
2019-06-05 14:30:00,156.46,156.57,156.43,156.45,6803.0,140.343,140.4416,140.316,140.334,6803.0
2019-06-05 14:40:00,156.47,156.73,156.36,156.51,6751.0,140.3519,140.5851,140.2533,140.3878,6751.0
2019-06-05 14:50:00,156.51,156.57,156.1,156.15,13265.0,140.3878,140.4416,140.02,140.0649,13265.0
2019-06-05 15:00:00,156.14,156.19,155.79,155.91,17665.0,140.0559,140.1008,139.742,139.8496,17665.0
2019-06-05 15:10:00,155.93,156.44,155.9,156.42,13749.0,139.8676,140.325,139.8406,140.3071,13749.0
2019-06-05 15:20:00,156.41,156.58,156.34,156.52,9283.0,140.2981,140.4506,140.2353,140.3968,9283.0
2019-06-05 15:30:00,156.5,156.51,155.81,156.2,25212.0,140.3788,140.3878,139.7599,140.1097,25212.0
2019-06-05 15:40:00,156.18,156.73,156.17,156.68,16783.0,140.0918,140.5851,140.0828,140.5403,16783.0
2019-06-05 15:50:00,156.7,157.3,156.67,157.13,75209.0,140.5582,141.0964,140.5313,140.9439,75209.0
2019-06-06 09:30:00,157.53,158.5,156.92,158.14,12756.0,141.3027,142.1728,140.7556,141.8499,12756.0
2019-06-06 09:40:00,157.96,158.22,157.66,157.76,12925.0,141.6884,141.9217,141.4193,141.509,12925.0
2019-06-06 09:50:00,157.77,157.95,157.08,157.29,20426.0,141.518,141.6795,140.8991,141.0875,20426.0
2019-06-06 10:00:00,157.3,157.31,156.17,156.26,15351.0,141.0964,141.1054,140.0828,140.1636,15351.0
2019-06-06 10:10:00,156.37,156.38,155.32,155.48,7960.0,140.2622,140.2712,139.3204,139.4639,7960.0
2019-06-06 10:20:00,155.49,155.69,154.82,154.85,16093.0,139.4729,139.6523,138.8719,138.8988,16093.0
2019-06-06 10:30:00,154.94,155.19,154.59,154.98,17786.0,138.9795,139.2038,138.6656,139.0154,17786.0
2019-06-06 10:40:00,155.09,155.2,154.86,155.2,33527.0,139.1141,139.2128,138.9078,139.2128,33527.0
2019-06-06 10:50:00,155.11,155.46,154.92,155.02,33112.0,139.132,139.446,138.9616,139.0513,33112.0
2019-06-06 11:00:00,155.06,155.08,154.8,154.95,16530.0,139.0872,139.1051,138.854,138.9885,16530.0
2019-06-06 11:10:00,154.99,155.54,154.87,155.5,14327.0,139.0244,139.5177,138.9167,139.4818,14327.0
2019-06-06 11:20:00,155.46,155.91,155.3,155.86,26562.0,139.446,139.8496,139.3024,139.8048,26562.0
2019-06-06 11:30:00,155.91,155.95,155.64,155.64,6999.0,139.8496,139.8855,139.6074,139.6074,6999.0
2019-06-06 11:40:00,155.62,155.93,155.08,155.14,14072.0,139.5895,139.8676,139.1051,139.1589,14072.0
2019-06-06 11:50:00,155.15,155.19,154.43,154.46,21387.0,139.1679,139.2038,138.5221,138.549,21387.0
2019-06-06 12:00:00,154.52,154.96,154.4,154.83,15512.0,138.6028,138.9975,138.4952,138.8809,15512.0
2019-06-06 12:10:00,154.64,155.1,154.64,155.1,5499.0,138.7104,139.1231,138.7104,139.1231,5499.0
2019-06-06 12:20:00,155.1,155.12,154.88,154.88,3465.0,139.1231,139.141,138.9257,138.9257,3465.0
2019-06-06 12:30:00,154.94,155.26,154.91,155.06,6125.0,138.9795,139.2666,138.9526,139.0872,6125.0
2019-06-06 12:40:00,155.07,155.33,155.06,155.33,4479.0,139.0961,139.3294,139.0872,139.3294,4479.0
2019-06-06 12:50:00,155.3,155.32,155.08,155.09,5140.0,139.3024,139.3204,139.1051,139.1141,5140.0
2019-06-06 13:00:00,155.15,155.21,154.99,154.99,3101.0,139.1679,139.2217,139.0244,139.0244,3101.0
2019-06-06 13:10:00,154.97,155.31,154.81,155.16,9478.0,139.0064,139.3114,138.8629,139.1769,9478.0
2019-06-06 13:20:00,155.18,155.19,155.08,155.11,4853.0,139.1948,139.2038,139.1051,139.132,4853.0
2019-06-06 13:30:00,155.12,155.19,154.93,154.94,5059.0,139.141,139.2038,138.9706,138.9795,5059.0
2019-06-06 13:40:00,154.92,155.01,154.84,154.93,7846.0,138.9616,139.0423,138.8898,138.9706,7846.0
2019-06-06 13:50:00,154.92,154.97,154.86,154.96,2259.0,138.9616,139.0064,138.9078,138.9975,2259.0
2019-06-06 14:00:00,154.94,155.1,154.88,155.0,3556.0,138.9795,139.1231,138.9257,139.0334,3556.0
2019-06-06 14:10:00,155.06,155.34,155.06,155.34,6631.0,139.0872,139.3383,139.0872,139.3383,6631.0
2019-06-06 14:20:00,155.36,155.5,155.36,155.49,3047.0,139.3563,139.4818,139.3563,139.4729,3047.0
2019-06-06 14:30:00,155.5,156.68,155.49,156.19,22203.0,139.4818,140.5403,139.4729,140.1008,22203.0
2019-06-06 14:40:00,156.08,156.4,156.04,156.17,2954.0,140.0021,140.2891,139.9662,140.0828,2954.0
2019-06-06 14:50:00,156.21,156.32,155.96,155.96,7971.0,140.1187,140.2174,139.8945,139.8945,7971.0
2019-06-06 15:00:00,156.02,156.13,155.96,156.08,6952.0,139.9483,140.047,139.8945,140.0021,6952.0
2019-06-06 15:10:00,156.09,156.49,156.08,156.49,6700.0,140.0111,140.3699,140.0021,140.3699,6700.0
2019-06-06 15:20:00,156.56,156.56,156.36,156.42,6159.0,140.4327,140.4327,140.2533,140.3071,6159.0
2019-06-06 15:30:00,156.39,156.78,156.31,156.44,19196.0,140.2802,140.63,140.2084,140.325,19196.0
2019-06-06 15:40:00,156.4,156.43,156.05,156.31,22580.0,140.2891,140.316,139.9752,140.2084,22580.0
2019-06-06 15:50:00,156.36,156.54,156.07,156.17,46733.0,140.2533,140.4147,139.9931,140.0828,46733.0
2019-06-07 09:30:00,157.31,157.43,156.51,156.95,21221.0,141.1054,141.213,140.3878,140.7825,21221.0
2019-06-07 09:40:00,156.74,156.9,155.29,155.42,12996.0,140.5941,140.7376,139.2935,139.4101,12996.0
2019-06-07 09:50:00,155.34,156.22,155.34,156.03,14934.0,139.3383,140.1277,139.3383,139.9573,14934.0
2019-06-07 10:00:00,156.06,156.44,156.0,156.17,14793.0,139.9842,140.325,139.9303,140.0828,14793.0
2019-06-07 10:10:00,156.21,157.08,156.12,156.76,33477.0,140.1187,140.8991,140.038,140.6121,33477.0
2019-06-07 10:20:00,156.75,157.01,156.43,157.01,13940.0,140.6031,140.8363,140.316,140.8363,13940.0
2019-06-07 10:30:00,156.89,157.23,156.88,157.0,12018.0,140.7287,141.0336,140.7197,140.8273,12018.0
2019-06-07 10:40:00,156.91,157.24,156.86,157.2,22443.0,140.7466,141.0426,140.7018,141.0067,22443.0
2019-06-07 10:50:00,157.22,157.94,157.22,157.85,13122.0,141.0247,141.6705,141.0247,141.5898,13122.0
2019-06-07 11:00:00,157.94,158.11,157.64,157.74,11681.0,141.6705,141.823,141.4014,141.4911,11681.0
2019-06-07 11:10:00,157.78,157.78,157.48,157.59,10230.0,141.527,141.527,141.2579,141.3566,10230.0
2019-06-07 11:20:00,157.6,157.63,157.17,157.19,11053.0,141.3655,141.3924,140.9798,140.9978,11053.0
2019-06-07 11:30:00,157.2,157.32,156.98,157.13,12367.0,141.0067,141.1144,140.8094,140.9439,12367.0
2019-06-07 11:40:00,157.16,157.22,156.94,157.2,6657.0,140.9708,141.0247,140.7735,141.0067,6657.0
2019-06-07 11:50:00,157.17,157.27,156.87,156.96,6093.0,140.9798,141.0695,140.7107,140.7915,6093.0
2019-06-07 12:00:00,157.0,157.45,156.99,157.44,10355.0,140.8273,141.231,140.8184,141.222,10355.0
2019-06-07 12:10:00,157.42,157.72,157.4,157.58,16691.0,141.2041,141.4732,141.1861,141.3476,16691.0
2019-06-07 12:20:00,157.61,157.79,157.55,157.59,8593.0,141.3745,141.536,141.3207,141.3566,8593.0
2019-06-07 12:30:00,157.63,157.68,157.32,157.32,5288.0,141.3924,141.4373,141.1144,141.1144,5288.0
2019-06-07 12:40:00,157.41,157.63,157.41,157.47,6304.0,141.1951,141.3924,141.1951,141.2489,6304.0
2019-06-07 12:50:00,157.5,157.61,157.42,157.55,8236.0,141.2758,141.3745,141.2041,141.3207,8236.0
2019-06-07 13:00:00,157.58,157.58,157.38,157.38,12409.0,141.3476,141.3476,141.1682,141.1682,12409.0
2019-06-07 13:10:00,157.38,157.59,157.18,157.52,22843.0,141.1682,141.3566,140.9888,141.2938,22843.0
2019-06-07 13:20:00,157.47,157.52,157.12,157.23,6301.0,141.2489,141.2938,140.935,141.0336,6301.0
2019-06-07 13:30:00,157.24,157.53,157.22,157.44,9339.0,141.0426,141.3027,141.0247,141.222,9339.0
2019-06-07 13:40:00,157.48,157.5,157.17,157.17,10946.0,141.2579,141.2758,140.9798,140.9798,10946.0
2019-06-07 13:50:00,157.18,157.43,157.14,157.43,6555.0,140.9888,141.213,140.9529,141.213,6555.0
2019-06-07 14:00:00,157.41,157.5,157.31,157.4,6801.0,141.1951,141.2758,141.1054,141.1861,6801.0
2019-06-07 14:10:00,157.41,157.55,157.35,157.38,13773.0,141.1951,141.3207,141.1413,141.1682,13773.0
2019-06-07 14:20:00,157.39,157.43,157.22,157.29,5970.0,141.1772,141.213,141.0247,141.0875,5970.0
2019-06-07 14:30:00,157.28,157.56,157.28,157.39,20557.0,141.0785,141.3296,141.0785,141.1772,20557.0
2019-06-07 14:40:00,157.42,157.45,157.05,157.06,7512.0,141.2041,141.231,140.8722,140.8812,7512.0
2019-06-07 14:50:00,157.02,157.19,156.93,157.19,7899.0,140.8453,140.9978,140.7645,140.9978,7899.0
2019-06-07 15:00:00,157.2,157.45,157.17,157.21,16629.0,141.0067,141.231,140.9798,141.0157,16629.0
2019-06-07 15:10:00,157.24,157.49,157.15,157.26,8293.0,141.0426,141.2669,140.9619,141.0605,8293.0
2019-06-07 15:20:00,157.16,157.57,157.16,157.53,8057.0,140.9708,141.3386,140.9708,141.3027,8057.0
2019-06-07 15:30:00,157.53,157.54,157.21,157.25,9361.0,141.3027,141.3117,141.0157,141.0516,9361.0
2019-06-07 15:40:00,157.26,157.29,156.98,157.15,17062.0,141.0605,141.0875,140.8094,140.9619,17062.0
2019-06-07 15:50:00,157.14,157.24,156.96,157.07,66734.0,140.9529,141.0426,140.7915,140.8901,66734.0
2019-06-10 09:30:00,158.06,159.04,158.06,158.72,17462.0,141.7781,142.6572,141.7781,142.3702,17462.0
2019-06-10 09:40:00,158.77,159.1,158.53,158.87,11935.0,142.415,142.711,142.1997,142.5047,11935.0
2019-06-10 09:50:00,158.82,159.26,158.77,159.2,7164.0,142.4599,142.8545,142.415,142.8007,7164.0
2019-06-10 10:00:00,159.25,159.6,159.19,159.44,11008.0,142.8456,143.1595,142.7917,143.016,11008.0
2019-06-10 10:10:00,159.4,159.47,159.0,159.36,6950.0,142.9801,143.0429,142.6213,142.9442,6950.0
2019-06-10 10:20:00,159.42,159.84,159.42,159.76,4315.0,142.998,143.3748,142.998,143.303,4315.0
2019-06-10 10:30:00,159.71,159.9,159.46,159.48,5996.0,143.2582,143.4286,143.0339,143.0519,5996.0
2019-06-10 10:40:00,159.6,159.73,159.55,159.55,6031.0,143.1595,143.2761,143.1147,143.1147,6031.0
2019-06-10 10:50:00,159.54,159.74,159.45,159.66,2901.0,143.1057,143.2851,143.025,143.2133,2901.0
2019-06-10 11:00:00,159.68,159.92,159.63,159.88,4910.0,143.2313,143.4465,143.1864,143.4107,4910.0
2019-06-10 11:10:00,159.94,160.08,159.44,159.49,6978.0,143.4645,143.5901,143.016,143.0608,6978.0
2019-06-10 11:20:00,159.48,159.48,159.26,159.35,8280.0,143.0519,143.0519,142.8545,142.9353,8280.0
2019-06-10 11:30:00,159.39,159.56,159.35,159.41,7329.0,142.9711,143.1236,142.9353,142.9891,7329.0
2019-06-10 11:40:00,159.56,160.09,159.55,160.05,6135.0,143.1236,143.599,143.1147,143.5631,6135.0
2019-06-10 11:50:00,160.07,160.43,160.07,160.43,7078.0,143.5811,143.904,143.5811,143.904,7078.0
2019-06-10 12:00:00,160.43,160.5,160.23,160.25,7393.0,143.904,143.9668,143.7246,143.7425,7393.0
2019-06-10 12:10:00,160.17,160.24,159.83,159.88,7391.0,143.6708,143.7336,143.3658,143.4107,7391.0
2019-06-10 12:20:00,159.87,160.02,159.76,159.8,6955.0,143.4017,143.5362,143.303,143.3389,6955.0
2019-06-10 12:30:00,159.77,159.82,159.62,159.8,8765.0,143.312,143.3568,143.1774,143.3389,8765.0
2019-06-10 12:40:00,159.79,159.89,159.64,159.81,6586.0,143.3299,143.4196,143.1954,143.3479,6586.0
2019-06-10 12:50:00,159.78,160.1,159.77,159.84,12237.0,143.321,143.608,143.312,143.3748,12237.0
2019-06-10 13:00:00,159.84,160.16,159.84,159.96,6320.0,143.3748,143.6618,143.3748,143.4824,6320.0
2019-06-10 13:10:00,159.96,160.03,159.92,160.03,2854.0,143.4824,143.5452,143.4465,143.5452,2854.0
2019-06-10 13:20:00,160.05,160.13,159.84,159.89,4502.0,143.5631,143.6349,143.3748,143.4196,4502.0
2019-06-10 13:30:00,159.93,160.13,159.93,160.08,3629.0,143.4555,143.6349,143.4555,143.5901,3629.0
2019-06-10 13:40:00,160.18,160.23,159.68,159.68,3626.0,143.6798,143.7246,143.2313,143.2313,3626.0
2019-06-10 13:50:00,159.69,159.69,159.5,159.66,3346.0,143.2402,143.2402,143.0698,143.2133,3346.0
2019-06-10 14:00:00,159.59,159.61,159.35,159.4,5118.0,143.1505,143.1685,142.9353,142.9801,5118.0
2019-06-10 14:10:00,159.36,159.38,159.09,159.12,3025.0,142.9442,142.9622,142.702,142.7289,3025.0
2019-06-10 14:20:00,159.2,159.26,159.08,159.1,9850.0,142.8007,142.8545,142.6931,142.711,9850.0
2019-06-10 14:30:00,159.14,159.29,159.08,159.16,14645.0,142.7469,142.8814,142.6931,142.7648,14645.0
2019-06-10 14:40:00,159.15,159.37,159.03,159.37,9506.0,142.7559,142.9532,142.6482,142.9532,9506.0
2019-06-10 14:50:00,159.37,159.37,159.11,159.28,10573.0,142.9532,142.9532,142.72,142.8725,10573.0
2019-06-10 15:00:00,159.27,159.31,159.06,159.15,32360.0,142.8635,142.8994,142.6751,142.7559,32360.0
2019-06-10 15:10:00,159.14,159.15,158.96,159.03,9733.0,142.7469,142.7559,142.5854,142.6482,9733.0
2019-06-10 15:20:00,159.04,159.12,158.95,158.98,8015.0,142.6572,142.7289,142.5765,142.6034,8015.0
2019-06-10 15:30:00,158.96,159.13,158.83,158.96,24080.0,142.5854,142.7379,142.4688,142.5854,24080.0
2019-06-10 15:40:00,158.96,159.01,158.77,158.91,33870.0,142.5854,142.6303,142.415,142.5406,33870.0
2019-06-10 15:50:00,158.91,159.21,158.63,158.79,129343.0,142.5406,142.8097,142.2894,142.4329,129343.0
2019-06-11 09:30:00,161.02,161.43,160.33,160.93,23281.0,144.4332,144.801,143.8143,144.3525,23281.0
2019-06-11 09:40:00,160.94,161.42,160.93,161.26,43566.0,144.3615,144.792,144.3525,144.6485,43566.0
2019-06-11 09:50:00,161.29,161.32,160.63,160.7,23808.0,144.6754,144.7023,144.0834,144.1462,23808.0
2019-06-11 10:00:00,160.74,160.95,160.16,160.25,44070.0,144.1821,144.3704,143.6618,143.7425,44070.0
2019-06-11 10:10:00,160.25,160.87,159.95,160.85,26027.0,143.7425,144.2987,143.4734,144.2807,26027.0
2019-06-11 10:20:00,160.93,161.17,160.85,161.06,21791.0,144.3525,144.5678,144.2807,144.4691,21791.0
2019-06-11 10:30:00,161.07,161.15,160.75,160.84,17259.0,144.4781,144.5498,144.191,144.2718,17259.0
2019-06-11 10:40:00,160.81,160.82,160.45,160.53,10642.0,144.2449,144.2538,143.9219,143.9937,10642.0
2019-06-11 10:50:00,160.5,160.58,160.07,160.17,10214.0,143.9668,144.0386,143.5811,143.6708,10214.0
2019-06-11 11:00:00,160.13,160.48,160.04,160.4,16160.0,143.6349,143.9489,143.5542,143.8771,16160.0
2019-06-11 11:10:00,160.38,160.43,160.17,160.31,12427.0,143.8592,143.904,143.6708,143.7964,12427.0
2019-06-11 11:20:00,160.32,160.52,160.14,160.3,12601.0,143.8053,143.9847,143.6439,143.7874,12601.0
2019-06-11 11:30:00,160.25,160.31,159.77,159.78,10675.0,143.7425,143.7964,143.312,143.321,10675.0
2019-06-11 11:40:00,159.76,159.88,159.59,159.65,8950.0,143.303,143.4107,143.1505,143.2044,8950.0
2019-06-11 11:50:00,159.57,159.65,159.25,159.48,10349.0,143.1326,143.2044,142.8456,143.0519,10349.0
2019-06-11 12:00:00,159.47,159.5,159.31,159.34,8737.0,143.0429,143.0698,142.8994,142.9263,8737.0
2019-06-11 12:10:00,159.35,159.41,159.1,159.17,8762.0,142.9353,142.9891,142.711,142.7738,8762.0
2019-06-11 12:20:00,159.21,159.3,159.1,159.22,6338.0,142.8097,142.8904,142.711,142.8186,6338.0
2019-06-11 12:30:00,159.16,159.24,159.15,159.17,10061.0,142.7648,142.8366,142.7559,142.7738,10061.0
2019-06-11 12:40:00,159.19,159.43,159.09,159.1,14780.0,142.7917,143.007,142.702,142.711,14780.0
2019-06-11 12:50:00,159.18,159.26,159.06,159.1,4591.0,142.7828,142.8545,142.6751,142.711,4591.0
2019-06-11 13:00:00,159.01,159.29,159.01,159.25,6584.0,142.6303,142.8814,142.6303,142.8456,6584.0
2019-06-11 13:10:00,159.2,159.51,159.2,159.39,6325.0,142.8007,143.0788,142.8007,142.9711,6325.0
2019-06-11 13:20:00,159.41,159.44,159.33,159.37,6894.0,142.9891,143.016,142.9173,142.9532,6894.0
2019-06-11 13:30:00,159.37,159.69,159.33,159.69,10851.0,142.9532,143.2402,142.9173,143.2402,10851.0
2019-06-11 13:40:00,159.74,159.88,159.65,159.69,6255.0,143.2851,143.4107,143.2044,143.2402,6255.0
2019-06-11 13:50:00,159.66,160.02,159.66,160.0,8634.0,143.2133,143.5362,143.2133,143.5183,8634.0
2019-06-11 14:00:00,160.03,160.32,160.02,160.05,8913.0,143.5452,143.8053,143.5362,143.5631,8913.0
2019-06-11 14:10:00,160.05,160.23,160.01,160.05,5577.0,143.5631,143.7246,143.5273,143.5631,5577.0
2019-06-11 14:20:00,160.03,160.04,159.94,160.03,6643.0,143.5452,143.5542,143.4645,143.5452,6643.0
2019-06-11 14:30:00,160.0,160.0,159.63,159.63,6173.0,143.5183,143.5183,143.1864,143.1864,6173.0
2019-06-11 14:40:00,159.41,159.52,159.23,159.52,9431.0,142.9891,143.0877,142.8276,143.0877,9431.0
2019-06-11 14:50:00,159.58,159.65,159.2,159.28,21715.0,143.1416,143.2044,142.8007,142.8725,21715.0
2019-06-11 15:00:00,159.25,159.28,159.03,159.2,14275.0,142.8456,142.8725,142.6482,142.8007,14275.0
2019-06-11 15:10:00,159.2,159.2,158.96,158.96,14368.0,142.8007,142.8007,142.5854,142.5854,14368.0
2019-06-11 15:20:00,158.93,159.28,158.93,159.18,38843.0,142.5585,142.8725,142.5585,142.7828,38843.0
2019-06-11 15:30:00,159.17,159.5,159.17,159.34,20672.0,142.7738,143.0698,142.7738,142.9263,20672.0
2019-06-11 15:40:00,159.32,159.39,159.16,159.17,31600.0,142.9083,142.9711,142.7648,142.7738,31600.0
2019-06-11 15:50:00,159.14,159.26,158.85,159.07,82361.0,142.7469,142.8545,142.4868,142.6841,82361.0
2019-06-12 09:30:00,158.85,159.51,158.44,158.71,29696.0,142.4868,143.0788,142.119,142.3612,29696.0
2019-06-12 09:40:00,158.77,159.0,158.76,158.81,13142.0,142.415,142.6213,142.406,142.4509,13142.0
2019-06-12 09:50:00,158.76,158.85,157.89,158.16,20525.0,142.406,142.4868,141.6257,141.8678,20525.0
2019-06-12 10:00:00,158.24,158.44,157.76,157.76,5447.0,141.9396,142.119,141.509,141.509,5447.0
2019-06-12 10:10:00,157.76,157.8,157.22,157.42,7129.0,141.509,141.5449,141.0247,141.2041,7129.0
2019-06-12 10:20:00,157.48,157.66,157.1,157.31,4078.0,141.2579,141.4193,140.917,141.1054,4078.0
2019-06-12 10:30:00,157.35,157.45,157.14,157.45,3884.0,141.1413,141.231,140.9529,141.231,3884.0
2019-06-12 10:40:00,157.54,157.79,157.38,157.62,7956.0,141.3117,141.536,141.1682,141.3835,7956.0
2019-06-12 10:50:00,157.63,157.85,157.11,157.11,5584.0,141.3924,141.5898,140.926,140.926,5584.0
2019-06-12 11:00:00,157.03,157.19,156.9,157.06,7788.0,140.8542,140.9978,140.7376,140.8812,7788.0
2019-06-12 11:10:00,156.99,157.09,156.84,156.94,5717.0,140.8184,140.9081,140.6838,140.7735,5717.0
2019-06-12 11:20:00,156.97,157.15,156.78,157.13,4956.0,140.8004,140.9619,140.63,140.9439,4956.0
2019-06-12 11:30:00,157.26,157.38,157.05,157.2,5558.0,141.0605,141.1682,140.8722,141.0067,5558.0
2019-06-12 11:40:00,157.19,157.33,157.18,157.21,2840.0,140.9978,141.1233,140.9888,141.0157,2840.0
2019-06-12 11:50:00,157.17,157.41,157.14,157.24,6235.0,140.9798,141.1951,140.9529,141.0426,6235.0
2019-06-12 12:00:00,157.3,157.55,157.3,157.47,7703.0,141.0964,141.3207,141.0964,141.2489,7703.0
2019-06-12 12:10:00,157.46,157.54,157.38,157.54,2425.0,141.2399,141.3117,141.1682,141.3117,2425.0
2019-06-12 12:20:00,157.54,157.67,157.45,157.67,7657.0,141.3117,141.4283,141.231,141.4283,7657.0
2019-06-12 12:30:00,157.69,157.71,157.51,157.51,5696.0,141.4463,141.4642,141.2848,141.2848,5696.0
2019-06-12 12:40:00,157.52,157.7,157.52,157.58,10692.0,141.2938,141.4552,141.2938,141.3476,10692.0
2019-06-12 12:50:00,157.61,157.61,157.4,157.4,9200.0,141.3745,141.3745,141.1861,141.1861,9200.0
2019-06-12 13:00:00,157.44,157.54,157.4,157.4,10095.0,141.222,141.3117,141.1861,141.1861,10095.0
2019-06-12 13:10:00,157.35,157.51,157.3,157.51,5450.0,141.1413,141.2848,141.0964,141.2848,5450.0
2019-06-12 13:20:00,157.54,157.77,157.48,157.65,9788.0,141.3117,141.518,141.2579,141.4104,9788.0
2019-06-12 13:30:00,157.66,157.79,157.65,157.78,2275.0,141.4193,141.536,141.4104,141.527,2275.0
2019-06-12 13:40:00,157.74,158.12,157.74,158.07,6688.0,141.4911,141.832,141.4911,141.7871,6688.0
2019-06-12 13:50:00,158.08,158.09,157.93,157.93,2916.0,141.7961,141.805,141.6615,141.6615,2916.0
2019-06-12 14:00:00,157.97,158.0,157.75,157.75,12758.0,141.6974,141.7243,141.5001,141.5001,12758.0
2019-06-12 14:10:00,157.76,157.83,157.73,157.75,3000.0,141.509,141.5718,141.4821,141.5001,3000.0
2019-06-12 14:20:00,157.77,157.85,157.64,157.85,4241.0,141.518,141.5898,141.4014,141.5898,4241.0
2019-06-12 14:30:00,157.88,157.97,157.81,157.91,4900.0,141.6167,141.6974,141.5539,141.6436,4900.0
2019-06-12 14:40:00,157.9,158.13,157.86,158.08,3549.0,141.6346,141.8409,141.5987,141.7961,3549.0
2019-06-12 14:50:00,158.08,158.16,158.08,158.1,6745.0,141.7961,141.8678,141.7961,141.814,6745.0
2019-06-12 15:00:00,158.05,158.05,157.78,157.96,7930.0,141.7692,141.7692,141.527,141.6884,7930.0
2019-06-12 15:10:00,157.95,158.17,157.94,157.94,5444.0,141.6795,141.8768,141.6705,141.6705,5444.0
2019-06-12 15:20:00,157.96,158.0,157.77,157.81,9677.0,141.6884,141.7243,141.518,141.5539,9677.0
2019-06-12 15:30:00,157.78,157.97,157.76,157.9,13594.0,141.527,141.6974,141.509,141.6346,13594.0
2019-06-12 15:40:00,157.92,157.98,157.75,157.87,17152.0,141.6526,141.7064,141.5001,141.6077,17152.0
2019-06-12 15:50:00,157.91,158.13,157.81,158.0,56629.0,141.6436,141.8409,141.5539,141.7243,56629.0
2019-06-13 09:30:00,159.01,159.01,158.46,158.61,9129.0,142.6303,142.6303,142.1369,142.2715,9129.0
2019-06-13 09:40:00,158.62,158.88,158.42,158.77,7318.0,142.2805,142.5137,142.1011,142.415,7318.0
2019-06-13 09:50:00,158.64,158.91,158.57,158.57,7099.0,142.2984,142.5406,142.2356,142.2356,7099.0
2019-06-13 10:00:00,158.56,158.73,158.0,158.0,5919.0,142.2266,142.3791,141.7243,141.7243,5919.0
2019-06-13 10:10:00,158.12,158.17,157.87,158.03,5030.0,141.832,141.8768,141.6077,141.7512,5030.0
2019-06-13 10:20:00,158.03,158.56,157.96,158.5,7581.0,141.7512,142.2266,141.6884,142.1728,7581.0
2019-06-13 10:30:00,158.51,158.66,158.43,158.58,4179.0,142.1818,142.3163,142.11,142.2446,4179.0
2019-06-13 10:40:00,158.56,158.56,158.27,158.39,4615.0,142.2266,142.2266,141.9665,142.0741,4615.0
2019-06-13 10:50:00,158.3,158.52,158.3,158.43,2158.0,141.9934,142.1908,141.9934,142.11,2158.0
2019-06-13 11:00:00,158.49,158.9,158.43,158.45,5029.0,142.1638,142.5316,142.11,142.128,5029.0
2019-06-13 11:10:00,158.46,158.76,158.46,158.73,4119.0,142.1369,142.406,142.1369,142.3791,4119.0
2019-06-13 11:20:00,158.79,158.97,158.69,158.97,3276.0,142.4329,142.5944,142.3432,142.5944,3276.0
2019-06-13 11:30:00,158.98,158.98,158.66,158.8,3720.0,142.6034,142.6034,142.3163,142.4419,3720.0
2019-06-13 11:40:00,158.83,158.97,158.81,158.82,3383.0,142.4688,142.5944,142.4509,142.4599,3383.0
2019-06-13 11:50:00,158.9,158.92,158.58,158.69,6741.0,142.5316,142.5496,142.2446,142.3432,6741.0
2019-06-13 12:00:00,158.7,158.93,158.7,158.93,4741.0,142.3522,142.5585,142.3522,142.5585,4741.0
2019-06-13 12:10:00,158.91,158.94,158.58,158.64,3184.0,142.5406,142.5675,142.2446,142.2984,3184.0
2019-06-13 12:20:00,158.51,158.8,158.51,158.53,2284.0,142.1818,142.4419,142.1818,142.1997,2284.0
2019-06-13 12:30:00,158.51,158.63,158.5,158.51,2140.0,142.1818,142.2894,142.1728,142.1818,2140.0
2019-06-13 12:40:00,158.51,159.13,158.51,159.12,3958.0,142.1818,142.7379,142.1818,142.7289,3958.0
2019-06-13 12:50:00,159.08,159.32,159.01,159.01,7073.0,142.6931,142.9083,142.6303,142.6303,7073.0
2019-06-13 13:00:00,159.05,159.15,158.93,159.04,3800.0,142.6662,142.7559,142.5585,142.6572,3800.0
2019-06-13 13:10:00,159.09,159.18,159.04,159.11,2458.0,142.702,142.7828,142.6572,142.72,2458.0
2019-06-13 13:20:00,159.15,159.21,159.12,159.17,2200.0,142.7559,142.8097,142.7289,142.7738,2200.0
2019-06-13 13:30:00,159.24,159.25,158.93,159.0,3266.0,142.8366,142.8456,142.5585,142.6213,3266.0
2019-06-13 13:40:00,158.87,158.96,158.76,158.93,3902.0,142.5047,142.5854,142.406,142.5585,3902.0
2019-06-13 13:50:00,158.92,159.01,158.92,158.93,3481.0,142.5496,142.6303,142.5496,142.5585,3481.0
2019-06-13 14:00:00,158.91,159.0,158.85,158.89,3475.0,142.5406,142.6213,142.4868,142.5226,3475.0
2019-06-13 14:10:00,158.81,158.91,158.68,158.69,3800.0,142.4509,142.5406,142.3343,142.3432,3800.0
2019-06-13 14:20:00,158.65,158.84,158.65,158.84,1226.0,142.3074,142.4778,142.3074,142.4778,1226.0
2019-06-13 14:30:00,158.84,158.87,158.56,158.58,4339.0,142.4778,142.5047,142.2266,142.2446,4339.0
2019-06-13 14:40:00,158.63,158.92,158.63,158.75,6507.0,142.2894,142.5496,142.2894,142.3971,6507.0
2019-06-13 14:50:00,158.78,158.83,158.65,158.75,3961.0,142.424,142.4688,142.3074,142.3971,3961.0
2019-06-13 15:00:00,158.8,158.8,158.55,158.66,7225.0,142.4419,142.4419,142.2177,142.3163,7225.0
2019-06-13 15:10:00,158.66,158.83,158.58,158.62,4910.0,142.3163,142.4688,142.2446,142.2805,4910.0
2019-06-13 15:20:00,158.68,158.77,158.65,158.73,5711.0,142.3343,142.415,142.3074,142.3791,5711.0
2019-06-13 15:30:00,158.75,158.94,158.72,158.94,6914.0,142.3971,142.5675,142.3702,142.5675,6914.0
2019-06-13 15:40:00,158.9,158.98,158.79,158.8,7898.0,142.5316,142.6034,142.4329,142.4419,7898.0
2019-06-13 15:50:00,158.82,159.34,158.79,159.27,26137.0,142.4599,142.9263,142.4329,142.8635,26137.0
2019-06-14 09:30:00,158.36,158.91,156.14,156.17,12713.0,142.0472,142.5406,140.0559,140.0828,12713.0
2019-06-14 09:40:00,156.42,157.03,156.41,156.95,4000.0,140.3071,140.8542,140.2981,140.7825,4000.0
2019-06-14 09:50:00,156.87,156.91,155.36,155.45,8663.0,140.7107,140.7466,139.3563,139.437,8663.0
2019-06-14 10:00:00,155.35,156.06,155.35,156.05,6369.0,139.3473,139.9842,139.3473,139.9752,6369.0
2019-06-14 10:10:00,156.19,156.55,156.01,156.01,5358.0,140.1008,140.4237,139.9393,139.9393,5358.0
2019-06-14 10:20:00,155.98,156.15,155.86,155.97,2100.0,139.9124,140.0649,139.8048,139.9034,2100.0
2019-06-14 10:30:00,156.04,156.2,155.78,155.95,3408.0,139.9662,140.1097,139.733,139.8855,3408.0
2019-06-14 10:40:00,156.01,156.35,156.01,156.34,3175.0,139.9393,140.2443,139.9393,140.2353,3175.0
2019-06-14 10:50:00,156.44,156.52,156.38,156.51,4163.0,140.325,140.3968,140.2712,140.3878,4163.0
2019-06-14 11:00:00,156.47,156.47,155.73,155.74,6145.0,140.3519,140.3519,139.6882,139.6971,6145.0
2019-06-14 11:10:00,155.82,155.97,155.55,155.63,6296.0,139.7689,139.9034,139.5267,139.5985,6296.0
2019-06-14 11:20:00,155.72,155.99,155.66,155.92,6045.0,139.6792,139.9214,139.6254,139.8586,6045.0
2019-06-14 11:30:00,155.93,156.04,155.88,155.94,4491.0,139.8676,139.9662,139.8227,139.8765,4491.0
2019-06-14 11:40:00,155.96,156.07,155.83,155.85,2636.0,139.8945,139.9931,139.7779,139.7958,2636.0
2019-06-14 11:50:00,155.92,156.12,155.9,155.92,3382.0,139.8586,140.038,139.8406,139.8586,3382.0
2019-06-14 12:00:00,155.87,155.91,155.61,155.63,10289.0,139.8137,139.8496,139.5805,139.5985,10289.0
2019-06-14 12:10:00,155.62,155.66,155.45,155.52,9647.0,139.5895,139.6254,139.437,139.4998,9647.0
2019-06-14 12:20:00,155.52,155.9,155.47,155.81,8340.0,139.4998,139.8406,139.4549,139.7599,8340.0
2019-06-14 12:30:00,155.78,155.92,155.73,155.77,4114.0,139.733,139.8586,139.6882,139.724,4114.0
2019-06-14 12:40:00,155.81,155.81,155.61,155.67,5669.0,139.7599,139.7599,139.5805,139.6343,5669.0
2019-06-14 12:50:00,155.71,155.74,155.63,155.7,5757.0,139.6702,139.6971,139.5985,139.6612,5757.0
2019-06-14 13:00:00,155.75,155.92,155.69,155.92,2524.0,139.7061,139.8586,139.6523,139.8586,2524.0
2019-06-14 13:10:00,155.92,155.97,155.76,155.86,6600.0,139.8586,139.9034,139.7151,139.8048,6600.0
2019-06-14 13:20:00,155.86,155.91,155.82,155.86,2263.0,139.8048,139.8496,139.7689,139.8048,2263.0
2019-06-14 13:30:00,155.83,155.93,155.74,155.93,3671.0,139.7779,139.8676,139.6971,139.8676,3671.0
2019-06-14 13:40:00,155.89,155.91,155.74,155.76,5286.0,139.8317,139.8496,139.6971,139.7151,5286.0
2019-06-14 13:50:00,155.74,155.74,155.57,155.71,5897.0,139.6971,139.6971,139.5446,139.6702,5897.0
2019-06-14 14:00:00,155.74,156.12,155.73,156.0,5322.0,139.6971,140.038,139.6882,139.9303,5322.0
2019-06-14 14:10:00,155.92,156.33,155.92,156.27,7502.0,139.8586,140.2263,139.8586,140.1725,7502.0
2019-06-14 14:20:00,156.21,156.21,156.08,156.19,3869.0,140.1187,140.1187,140.0021,140.1008,3869.0
2019-06-14 14:30:00,156.16,156.23,156.08,156.23,3399.0,140.0739,140.1366,140.0021,140.1366,3399.0
2019-06-14 14:40:00,156.19,156.32,156.18,156.24,6659.0,140.1008,140.2174,140.0918,140.1456,6659.0
2019-06-14 14:50:00,156.23,156.49,156.22,156.46,7540.0,140.1366,140.3699,140.1277,140.343,7540.0
2019-06-14 15:00:00,156.46,156.75,156.45,156.73,14078.0,140.343,140.6031,140.334,140.5851,14078.0
2019-06-14 15:10:00,156.77,156.93,156.77,156.9,5744.0,140.621,140.7645,140.621,140.7376,5744.0
2019-06-14 15:20:00,156.91,156.99,156.83,156.99,5337.0,140.7466,140.8184,140.6748,140.8184,5337.0
2019-06-14 15:30:00,156.92,157.19,156.71,157.09,7941.0,140.7556,140.9978,140.5672,140.9081,7941.0
2019-06-14 15:40:00,156.98,156.98,156.77,156.77,7865.0,140.8094,140.8094,140.621,140.621,7865.0
2019-06-14 15:50:00,156.77,157.02,156.53,156.53,35450.0,140.621,140.8453,140.4057,140.4057,35450.0
2019-06-17 09:30:00,156.62,156.62,156.09,156.44,15794.0,140.4865,140.4865,140.0111,140.325,15794.0
2019-06-17 09:40:00,156.43,157.39,156.31,157.37,10628.0,140.316,141.1772,140.2084,141.1592,10628.0
2019-06-17 09:50:00,157.31,157.77,157.25,157.64,9651.0,141.1054,141.518,141.0516,141.4014,9651.0
2019-06-17 10:00:00,157.78,157.97,157.58,157.72,5865.0,141.527,141.6974,141.3476,141.4732,5865.0
2019-06-17 10:10:00,157.63,157.63,157.3,157.3,9025.0,141.3924,141.3924,141.0964,141.0964,9025.0
2019-06-17 10:20:00,157.34,157.38,157.09,157.33,8057.0,141.1323,141.1682,140.9081,141.1233,8057.0
2019-06-17 10:30:00,157.28,157.39,157.14,157.23,6131.0,141.0785,141.1772,140.9529,141.0336,6131.0
2019-06-17 10:40:00,157.24,157.33,156.74,156.91,10934.0,141.0426,141.1233,140.5941,140.7466,10934.0
2019-06-17 10:50:00,156.91,157.01,156.43,156.58,9731.0,140.7466,140.8363,140.316,140.4506,9731.0
2019-06-17 11:00:00,156.57,157.21,156.56,156.63,11966.0,140.4416,141.0157,140.4327,140.4954,11966.0
2019-06-17 11:10:00,156.63,156.65,156.17,156.35,13388.0,140.4954,140.5134,140.0828,140.2443,13388.0
2019-06-17 11:20:00,156.41,156.66,156.41,156.66,8103.0,140.2981,140.5224,140.2981,140.5224,8103.0
2019-06-17 11:30:00,156.58,156.66,156.47,156.54,7634.0,140.4506,140.5224,140.3519,140.4147,7634.0
2019-06-17 11:40:00,156.53,156.66,156.44,156.65,4000.0,140.4057,140.5224,140.325,140.5134,4000.0
2019-06-17 11:50:00,156.7,156.79,156.59,156.7,7135.0,140.5582,140.639,140.4596,140.5582,7135.0
2019-06-17 12:00:00,156.71,156.79,156.58,156.59,3752.0,140.5672,140.639,140.4506,140.4596,3752.0
2019-06-17 12:10:00,156.61,156.61,156.42,156.42,4930.0,140.4775,140.4775,140.3071,140.3071,4930.0
2019-06-17 12:20:00,156.23,156.33,156.18,156.27,2888.0,140.1366,140.2263,140.0918,140.1725,2888.0
2019-06-17 12:30:00,156.27,156.57,156.25,156.53,4633.0,140.1725,140.4416,140.1546,140.4057,4633.0
2019-06-17 12:40:00,156.53,156.64,156.53,156.64,1400.0,140.4057,140.5044,140.4057,140.5044,1400.0
2019-06-17 12:50:00,156.62,156.63,156.28,156.28,3750.0,140.4865,140.4954,140.1815,140.1815,3750.0
2019-06-17 13:00:00,156.25,156.39,156.24,156.3,6578.0,140.1546,140.2802,140.1456,140.1994,6578.0
2019-06-17 13:10:00,156.32,156.36,156.21,156.21,16041.0,140.2174,140.2533,140.1187,140.1187,16041.0
2019-06-17 13:20:00,156.2,156.21,156.1,156.16,2155.0,140.1097,140.1187,140.02,140.0739,2155.0
2019-06-17 13:30:00,156.16,156.18,156.1,156.16,3850.0,140.0739,140.0918,140.02,140.0739,3850.0
2019-06-17 13:40:00,156.12,156.19,156.06,156.11,6103.0,140.038,140.1008,139.9842,140.029,6103.0
2019-06-17 13:50:00,156.12,156.12,156.04,156.11,5923.0,140.038,140.038,139.9662,140.029,5923.0
2019-06-17 14:00:00,156.11,156.3,156.1,156.23,4710.0,140.029,140.1994,140.02,140.1366,4710.0
2019-06-17 14:10:00,156.29,156.29,156.01,156.16,12895.0,140.1905,140.1905,139.9393,140.0739,12895.0
2019-06-17 14:20:00,156.2,156.23,156.03,156.09,6791.0,140.1097,140.1366,139.9573,140.0111,6791.0
2019-06-17 14:30:00,156.14,156.22,156.05,156.2,5402.0,140.0559,140.1277,139.9752,140.1097,5402.0
2019-06-17 14:40:00,156.2,156.22,156.12,156.16,6439.0,140.1097,140.1277,140.038,140.0739,6439.0
2019-06-17 14:50:00,156.15,156.23,156.04,156.04,3421.0,140.0649,140.1366,139.9662,139.9662,3421.0
2019-06-17 15:00:00,156.02,156.04,155.87,155.89,3766.0,139.9483,139.9662,139.8137,139.8317,3766.0
2019-06-17 15:10:00,155.89,155.94,155.79,155.83,9848.0,139.8317,139.8765,139.742,139.7779,9848.0
2019-06-17 15:20:00,155.86,156.02,155.84,156.01,3983.0,139.8048,139.9483,139.7868,139.9393,3983.0
2019-06-17 15:30:00,155.95,156.03,155.74,155.77,10665.0,139.8855,139.9573,139.6971,139.724,10665.0
2019-06-17 15:40:00,155.78,155.96,155.78,155.88,10830.0,139.733,139.8945,139.733,139.8227,10830.0
2019-06-17 15:50:00,155.82,155.9,155.66,155.85,35576.0,139.7689,139.8406,139.6254,139.7958,35576.0
2019-06-18 09:30:00,157.27,157.27,156.19,157.2,16667.0,141.0695,141.0695,140.1008,141.0067,16667.0
2019-06-18 09:40:00,157.12,158.41,156.77,158.14,15669.0,140.935,142.0921,140.621,141.8499,15669.0
2019-06-18 09:50:00,158.33,158.76,158.16,158.46,12322.0,142.0203,142.406,141.8678,142.1369,12322.0
2019-06-18 10:00:00,158.41,159.06,158.3,158.76,18792.0,142.0921,142.6751,141.9934,142.406,18792.0
2019-06-18 10:10:00,158.85,159.25,158.85,158.91,14056.0,142.4868,142.8456,142.4868,142.5406,14056.0
2019-06-18 10:20:00,158.84,159.25,158.71,159.11,43854.0,142.4778,142.8456,142.3612,142.72,43854.0
2019-06-18 10:30:00,159.34,159.53,159.24,159.44,9319.0,142.9263,143.0967,142.8366,143.016,9319.0
2019-06-18 10:40:00,159.38,159.89,159.32,159.89,17737.0,142.9622,143.4196,142.9083,143.4196,17737.0
2019-06-18 10:50:00,159.9,160.15,159.57,159.92,24092.0,143.4286,143.6528,143.1326,143.4465,24092.0
2019-06-18 11:00:00,159.88,160.52,159.88,160.46,19453.0,143.4107,143.9847,143.4107,143.9309,19453.0
2019-06-18 11:10:00,160.45,160.59,160.0,160.0,9028.0,143.9219,144.0475,143.5183,143.5183,9028.0
2019-06-18 11:20:00,160.05,160.09,159.66,159.83,14277.0,143.5631,143.599,143.2133,143.3658,14277.0
2019-06-18 11:30:00,159.84,159.97,159.48,159.6,21037.0,143.3748,143.4914,143.0519,143.1595,21037.0
2019-06-18 11:40:00,159.73,159.83,159.03,159.12,10009.0,143.2761,143.3658,142.6482,142.7289,10009.0
2019-06-18 11:50:00,159.11,159.15,158.54,158.75,10168.0,142.72,142.7559,142.2087,142.3971,10168.0
2019-06-18 12:00:00,158.67,158.74,158.33,158.33,11051.0,142.3253,142.3881,142.0203,142.0203,11051.0
2019-06-18 12:10:00,158.35,158.53,157.97,158.09,7950.0,142.0383,142.1997,141.6974,141.805,7950.0
2019-06-18 12:20:00,158.21,158.83,158.16,158.83,6050.0,141.9127,142.4688,141.8678,142.4688,6050.0
2019-06-18 12:30:00,158.79,158.89,158.66,158.68,7624.0,142.4329,142.5226,142.3163,142.3343,7624.0
2019-06-18 12:40:00,158.74,158.82,158.49,158.5,6902.0,142.3881,142.4599,142.1638,142.1728,6902.0
2019-06-18 12:50:00,158.51,158.51,158.06,158.34,5474.0,142.1818,142.1818,141.7781,142.0293,5474.0
2019-06-18 13:00:00,158.26,158.41,158.13,158.32,5037.0,141.9575,142.0921,141.8409,142.0114,5037.0
2019-06-18 13:10:00,158.31,158.54,158.31,158.48,6513.0,142.0024,142.2087,142.0024,142.1549,6513.0
2019-06-18 13:20:00,158.4,158.55,158.4,158.48,5484.0,142.0831,142.2177,142.0831,142.1549,5484.0
2019-06-18 13:30:00,158.5,158.55,158.38,158.43,4960.0,142.1728,142.2177,142.0652,142.11,4960.0
2019-06-18 13:40:00,158.42,158.45,158.3,158.37,5406.0,142.1011,142.128,141.9934,142.0562,5406.0
2019-06-18 13:50:00,158.37,158.45,158.29,158.45,7873.0,142.0562,142.128,141.9844,142.128,7873.0
2019-06-18 14:00:00,158.43,158.63,158.3,158.58,7735.0,142.11,142.2894,141.9934,142.2446,7735.0
2019-06-18 14:10:00,158.62,158.69,158.48,158.69,6159.0,142.2805,142.3432,142.1549,142.3432,6159.0
2019-06-18 14:20:00,158.7,158.86,158.66,158.78,8144.0,142.3522,142.4957,142.3163,142.424,8144.0
2019-06-18 14:30:00,158.76,158.96,158.68,158.68,5122.0,142.406,142.5854,142.3343,142.3343,5122.0
2019-06-18 14:40:00,158.7,158.84,158.64,158.66,11765.0,142.3522,142.4778,142.2984,142.3163,11765.0
2019-06-18 14:50:00,158.65,158.77,158.56,158.76,14471.0,142.3074,142.415,142.2266,142.406,14471.0
2019-06-18 15:00:00,158.74,158.9,158.62,158.86,12598.0,142.3881,142.5316,142.2805,142.4957,12598.0
2019-06-18 15:10:00,158.86,159.16,158.86,159.15,15108.0,142.4957,142.7648,142.4957,142.7559,15108.0
2019-06-18 15:20:00,159.13,159.17,159.01,159.07,10382.0,142.7379,142.7738,142.6303,142.6841,10382.0
2019-06-18 15:30:00,159.06,159.07,158.77,158.79,13564.0,142.6751,142.6841,142.415,142.4329,13564.0
2019-06-18 15:40:00,158.79,159.02,158.68,158.94,20429.0,142.4329,142.6392,142.3343,142.5675,20429.0
2019-06-18 15:50:00,158.94,159.02,158.7,158.78,47873.0,142.5675,142.6392,142.3522,142.424,47873.0
2019-06-19 09:30:00,159.48,159.68,158.5,158.75,18870.0,143.0519,143.2313,142.1728,142.3971,18870.0
2019-06-19 09:40:00,158.89,159.22,158.51,158.58,17317.0,142.5226,142.8186,142.1818,142.2446,17317.0
2019-06-19 09:50:00,158.59,158.9,158.35,158.51,20898.0,142.2535,142.5316,142.0383,142.1818,20898.0
2019-06-19 10:00:00,158.49,158.76,158.45,158.66,8545.0,142.1638,142.406,142.128,142.3163,8545.0
2019-06-19 10:10:00,158.56,158.92,158.3,158.34,14165.0,142.2266,142.5496,141.9934,142.0293,14165.0
2019-06-19 10:20:00,158.36,158.37,157.58,158.24,28134.0,142.0472,142.0562,141.3476,141.9396,28134.0
2019-06-19 10:30:00,158.24,158.78,158.24,158.65,10737.0,141.9396,142.424,141.9396,142.3074,10737.0
2019-06-19 10:40:00,158.61,158.68,158.42,158.64,10997.0,142.2715,142.3343,142.1011,142.2984,10997.0
2019-06-19 10:50:00,158.71,158.88,158.55,158.58,27556.0,142.3612,142.5137,142.2177,142.2446,27556.0
2019-06-19 11:00:00,158.62,158.69,158.28,158.28,5690.0,142.2805,142.3432,141.9755,141.9755,5690.0
2019-06-19 11:10:00,158.21,158.31,158.07,158.13,10227.0,141.9127,142.0024,141.7871,141.8409,10227.0
2019-06-19 11:20:00,158.15,158.16,157.89,158.06,4408.0,141.8589,141.8678,141.6257,141.7781,4408.0
2019-06-19 11:30:00,158.05,158.32,158.04,158.1,3900.0,141.7692,142.0114,141.7602,141.814,3900.0
2019-06-19 11:40:00,158.12,158.15,157.81,157.94,13916.0,141.832,141.8589,141.5539,141.6705,13916.0
2019-06-19 11:50:00,157.8,157.9,157.76,157.85,1863.0,141.5449,141.6346,141.509,141.5898,1863.0
2019-06-19 12:00:00,157.84,157.91,157.7,157.88,2800.0,141.5808,141.6436,141.4552,141.6167,2800.0
2019-06-19 12:10:00,157.86,158.01,157.84,157.93,9990.0,141.5987,141.7333,141.5808,141.6615,9990.0
2019-06-19 12:20:00,157.88,157.88,157.47,157.47,12318.0,141.6167,141.6167,141.2489,141.2489,12318.0
2019-06-19 12:30:00,157.45,157.45,156.92,157.06,21623.0,141.231,141.231,140.7556,140.8812,21623.0
2019-06-19 12:40:00,157.09,158.01,156.99,157.72,35559.0,140.9081,141.7333,140.8184,141.4732,35559.0
2019-06-19 12:50:00,157.73,157.73,157.42,157.59,8607.0,141.4821,141.4821,141.2041,141.3566,8607.0
2019-06-19 13:00:00,157.64,157.71,157.55,157.66,9054.0,141.4014,141.4642,141.3207,141.4193,9054.0
2019-06-19 13:10:00,157.66,157.69,157.47,157.47,2012.0,141.4193,141.4463,141.2489,141.2489,2012.0
2019-06-19 13:20:00,157.48,157.62,157.48,157.57,2183.0,141.2579,141.3835,141.2579,141.3386,2183.0
2019-06-19 13:30:00,157.58,157.71,157.51,157.6,4725.0,141.3476,141.4642,141.2848,141.3655,4725.0
2019-06-19 13:40:00,157.61,157.66,157.48,157.63,7221.0,141.3745,141.4193,141.2579,141.3924,7221.0
2019-06-19 13:50:00,157.61,157.89,157.6,157.68,14913.0,141.3745,141.6257,141.3655,141.4373,14913.0
2019-06-19 14:00:00,157.8,158.5,157.32,158.11,8324.0,141.5449,142.1728,141.1144,141.823,8324.0
2019-06-19 14:10:00,158.07,158.23,157.62,158.08,24592.0,141.7871,141.9306,141.3835,141.7961,24592.0
2019-06-19 14:20:00,158.06,158.07,157.73,157.97,2715.0,141.7781,141.7871,141.4821,141.6974,2715.0
2019-06-19 14:30:00,157.97,158.53,157.91,158.06,3660.0,141.6974,142.1997,141.6436,141.7781,3660.0
2019-06-19 14:40:00,158.07,158.26,157.8,157.89,11785.0,141.7871,141.9575,141.5449,141.6257,11785.0
2019-06-19 14:50:00,157.97,158.19,157.92,158.06,23100.0,141.6974,141.8947,141.6526,141.7781,23100.0
2019-06-19 15:00:00,158.12,158.4,158.06,158.4,4945.0,141.832,142.0831,141.7781,142.0831,4945.0
2019-06-19 15:10:00,158.39,158.51,158.32,158.47,5608.0,142.0741,142.1818,142.0114,142.1459,5608.0
2019-06-19 15:20:00,158.49,158.56,158.36,158.42,9575.0,142.1638,142.2266,142.0472,142.1011,9575.0
2019-06-19 15:30:00,158.47,158.61,158.31,158.41,38250.0,142.1459,142.2715,142.0024,142.0921,38250.0
2019-06-19 15:40:00,158.44,159.1,158.4,158.61,22598.0,142.119,142.711,142.0831,142.2715,22598.0
2019-06-19 15:50:00,158.63,159.04,158.62,158.7,26055.0,142.2894,142.6572,142.2805,142.3522,26055.0
2019-06-20 09:30:00,161.08,161.94,159.91,160.96,39346.0,144.487,145.2585,143.4376,144.3794,39346.0
2019-06-20 09:40:00,160.83,162.17,160.69,161.85,14533.0,144.2628,145.4648,144.1372,145.1777,14533.0
2019-06-20 09:50:00,161.92,163.21,161.78,162.95,38095.0,145.2405,146.3976,145.1149,146.1644,38095.0
2019-06-20 10:00:00,162.8,163.95,162.8,163.81,33647.0,146.0299,147.0614,146.0299,146.9358,33647.0
2019-06-20 10:10:00,163.81,163.82,162.82,163.15,22153.0,146.9358,146.9448,146.0478,146.3438,22153.0
2019-06-20 10:20:00,163.13,163.54,162.88,163.0,31436.0,146.3259,146.6936,146.1016,146.2093,31436.0
2019-06-20 10:30:00,162.94,163.02,162.15,162.45,65344.0,146.1554,146.2272,145.4468,145.7159,65344.0
2019-06-20 10:40:00,162.45,162.48,161.52,161.93,49356.0,145.7159,145.7428,144.8817,145.2495,49356.0
2019-06-20 10:50:00,161.9,161.9,161.69,161.7,6658.0,145.2226,145.2226,145.0342,145.0432,6658.0
2019-06-20 11:00:00,161.78,161.89,161.58,161.68,8784.0,145.1149,145.2136,144.9355,145.0252,8784.0
2019-06-20 11:10:00,161.73,162.03,161.18,161.18,9902.0,145.0701,145.3392,144.5767,144.5767,9902.0
2019-06-20 11:20:00,161.16,161.37,161.01,161.11,8315.0,144.5588,144.7472,144.4243,144.514,8315.0
2019-06-20 11:30:00,161.06,161.14,160.75,160.82,5353.0,144.4691,144.5409,144.191,144.2538,5353.0
2019-06-20 11:40:00,160.79,161.12,160.79,161.0,4486.0,144.2269,144.5229,144.2269,144.4153,4486.0
2019-06-20 11:50:00,160.95,160.95,160.69,160.7,2200.0,144.3704,144.3704,144.1372,144.1462,2200.0
2019-06-20 12:00:00,160.77,160.77,160.35,160.37,6575.0,144.209,144.209,143.8322,143.8502,6575.0
2019-06-20 12:10:00,160.37,160.37,159.55,159.65,12075.0,143.8502,143.8502,143.1147,143.2044,12075.0
2019-06-20 12:20:00,159.71,160.46,159.71,160.36,10088.0,143.2582,143.9309,143.2582,143.8412,10088.0
2019-06-20 12:30:00,160.44,160.69,160.44,160.54,2173.0,143.913,144.1372,143.913,144.0027,2173.0
2019-06-20 12:40:00,160.65,160.79,160.63,160.68,4434.0,144.1013,144.2269,144.0834,144.1283,4434.0
2019-06-20 12:50:00,160.67,160.98,160.67,160.98,9093.0,144.1193,144.3973,144.1193,144.3973,9093.0
2019-06-20 13:00:00,161.09,161.2,160.95,161.17,3739.0,144.496,144.5947,144.3704,144.5678,3739.0
2019-06-20 13:10:00,161.17,161.17,160.9,160.98,4400.0,144.5678,144.5678,144.3256,144.3973,4400.0
2019-06-20 13:20:00,160.97,161.2,160.9,161.2,4692.0,144.3884,144.5947,144.3256,144.5947,4692.0
2019-06-20 13:30:00,161.2,161.68,161.19,161.67,10832.0,144.5947,145.0252,144.5857,145.0163,10832.0
2019-06-20 13:40:00,161.69,161.88,161.63,161.63,3282.0,145.0342,145.2046,144.9804,144.9804,3282.0
2019-06-20 13:50:00,161.79,162.14,161.75,162.14,5626.0,145.1239,145.4379,145.088,145.4379,5626.0
2019-06-20 14:00:00,162.15,162.35,162.05,162.3,6662.0,145.4468,145.6262,145.3571,145.5814,6662.0
2019-06-20 14:10:00,162.34,162.53,162.23,162.53,3817.0,145.6173,145.7877,145.5186,145.7877,3817.0
2019-06-20 14:20:00,162.53,162.67,162.43,162.67,24428.0,145.7877,145.9133,145.698,145.9133,24428.0
2019-06-20 14:30:00,162.58,162.71,162.49,162.64,10012.0,145.8325,145.9491,145.7518,145.8864,10012.0
2019-06-20 14:40:00,162.64,162.99,162.6,162.87,27159.0,145.8864,146.2003,145.8505,146.0927,27159.0
2019-06-20 14:50:00,162.84,162.93,162.1,162.31,20486.0,146.0657,146.1465,145.402,145.5903,20486.0
2019-06-20 15:00:00,162.23,162.35,161.86,161.99,20059.0,145.5186,145.6262,145.1867,145.3033,20059.0
2019-06-20 15:10:00,162.03,162.64,162.02,162.64,13585.0,145.3392,145.8864,145.3302,145.8864,13585.0
2019-06-20 15:20:00,162.67,162.84,162.63,162.68,17924.0,145.9133,146.0657,145.8774,145.9222,17924.0
2019-06-20 15:30:00,162.66,162.91,162.56,162.86,19500.0,145.9043,146.1285,145.8146,146.0837,19500.0
2019-06-20 15:40:00,162.85,163.33,162.84,163.33,24899.0,146.0747,146.5053,146.0657,146.5053,24899.0
2019-06-20 15:50:00,163.29,163.39,162.99,163.09,58020.0,146.4694,146.5591,146.2003,146.29,58020.0
2019-06-21 09:30:00,163.52,163.98,162.57,162.68,119946.0,146.6757,147.0883,145.8236,145.9222,119946.0
2019-06-21 09:40:00,162.55,162.62,161.64,162.42,19899.0,145.8056,145.8684,144.9894,145.689,19899.0
2019-06-21 09:50:00,162.47,163.01,162.47,162.8,6807.0,145.7339,146.2182,145.7339,146.0299,6807.0
2019-06-21 10:00:00,162.77,163.21,162.55,163.07,15199.0,146.003,146.3976,145.8056,146.2721,15199.0
2019-06-21 10:10:00,163.07,163.25,162.83,163.22,11961.0,146.2721,146.4335,146.0568,146.4066,11961.0
2019-06-21 10:20:00,163.24,163.55,163.24,163.35,5704.0,146.4245,146.7026,146.4245,146.5232,5704.0
2019-06-21 10:30:00,163.36,163.51,162.95,163.05,6194.0,146.5322,146.6667,146.1644,146.2541,6194.0
2019-06-21 10:40:00,163.14,163.29,163.03,163.19,4802.0,146.3348,146.4694,146.2362,146.3797,4802.0
2019-06-21 10:50:00,163.11,163.18,163.01,163.12,5280.0,146.3079,146.3707,146.2182,146.3169,5280.0
2019-06-21 11:00:00,163.13,164.07,163.13,164.03,8807.0,146.3259,147.169,146.3259,147.1332,8807.0
2019-06-21 11:10:00,163.91,163.95,163.68,163.81,8352.0,147.0255,147.0614,146.8192,146.9358,8352.0
2019-06-21 11:20:00,163.79,163.79,163.43,163.55,3726.0,146.9179,146.9179,146.595,146.7026,3726.0
2019-06-21 11:30:00,163.5,163.78,163.5,163.58,8505.0,146.6578,146.9089,146.6578,146.7295,8505.0
2019-06-21 11:40:00,163.61,163.92,163.46,163.53,9677.0,146.7564,147.0345,146.6219,146.6847,9677.0
2019-06-21 11:50:00,163.53,163.69,163.48,163.66,6328.0,146.6847,146.8282,146.6398,146.8013,6328.0
2019-06-21 12:00:00,163.68,163.8,163.54,163.64,5744.0,146.8192,146.9269,146.6936,146.7833,5744.0
2019-06-21 12:10:00,163.64,163.93,163.54,163.75,9644.0,146.7833,147.0435,146.6936,146.882,9644.0
2019-06-21 12:20:00,163.73,163.84,163.64,163.82,6099.0,146.8641,146.9627,146.7833,146.9448,6099.0
2019-06-21 12:30:00,163.81,163.84,163.55,163.82,4375.0,146.9358,146.9627,146.7026,146.9448,4375.0
2019-06-21 12:40:00,163.85,164.0,163.85,163.99,3966.0,146.9717,147.1063,146.9717,147.0973,3966.0
2019-06-21 12:50:00,163.99,164.03,163.75,163.75,3160.0,147.0973,147.1332,146.882,146.882,3160.0
2019-06-21 13:00:00,163.7,163.75,163.46,163.56,10502.0,146.8372,146.882,146.6219,146.7116,10502.0
2019-06-21 13:10:00,163.55,163.56,163.4,163.5,10524.0,146.7026,146.7116,146.5681,146.6578,10524.0
2019-06-21 13:20:00,163.51,163.55,163.37,163.55,8100.0,146.6667,146.7026,146.5412,146.7026,8100.0
2019-06-21 13:30:00,163.56,163.6,163.48,163.56,8113.0,146.7116,146.7475,146.6398,146.7116,8113.0
2019-06-21 13:40:00,163.6,163.6,163.48,163.53,5326.0,146.7475,146.7475,146.6398,146.6847,5326.0
2019-06-21 13:50:00,163.53,163.57,163.51,163.55,5686.0,146.6847,146.7206,146.6667,146.7026,5686.0
2019-06-21 14:00:00,163.55,163.64,163.3,163.44,10773.0,146.7026,146.7833,146.4784,146.6039,10773.0
2019-06-21 14:10:00,163.45,163.45,163.28,163.39,10065.0,146.6129,146.6129,146.4604,146.5591,10065.0
2019-06-21 14:20:00,163.45,163.57,163.34,163.55,10344.0,146.6129,146.7206,146.5142,146.7026,10344.0
2019-06-21 14:30:00,163.56,163.62,163.32,163.4,12644.0,146.7116,146.7654,146.4963,146.5681,12644.0
2019-06-21 14:40:00,163.4,163.4,163.22,163.24,6707.0,146.5681,146.5681,146.4066,146.4245,6707.0
2019-06-21 14:50:00,163.23,163.24,163.0,163.0,3232.0,146.4156,146.4245,146.2093,146.2093,3232.0
2019-06-21 15:00:00,163.01,163.12,162.97,163.12,8036.0,146.2182,146.3169,146.1824,146.3169,8036.0
2019-06-21 15:10:00,163.17,163.19,163.0,163.0,4568.0,146.3618,146.3797,146.2093,146.2093,4568.0
2019-06-21 15:20:00,163.01,163.01,162.78,162.85,13314.0,146.2182,146.2182,146.0119,146.0747,13314.0
2019-06-21 15:30:00,162.88,162.89,162.68,162.82,9662.0,146.1016,146.1106,145.9222,146.0478,9662.0
2019-06-21 15:40:00,162.83,162.96,162.69,162.8,16057.0,146.0568,146.1734,145.9312,146.0299,16057.0
2019-06-21 15:50:00,162.77,162.8,162.52,162.72,55574.0,146.003,146.0299,145.7787,145.9581,55574.0
2019-06-24 09:30:00,162.08,162.32,161.37,161.37,11516.0,145.384,145.5993,144.7472,144.7472,11516.0
2019-06-24 09:40:00,161.65,161.77,161.24,161.29,5286.0,144.9983,145.106,144.6306,144.6754,5286.0
2019-06-24 09:50:00,161.59,161.93,161.56,161.91,4131.0,144.9445,145.2495,144.9176,145.2315,4131.0
2019-06-24 10:00:00,161.93,162.85,161.89,162.78,8938.0,145.2495,146.0747,145.2136,146.0119,8938.0
2019-06-24 10:10:00,162.83,163.22,162.83,163.22,2527.0,146.0568,146.4066,146.0568,146.4066,2527.0
2019-06-24 10:20:00,163.1,163.6,162.88,163.53,8732.0,146.299,146.7475,146.1016,146.6847,8732.0
2019-06-24 10:30:00,163.54,163.63,162.97,162.97,6394.0,146.6936,146.7744,146.1824,146.1824,6394.0
2019-06-24 10:40:00,162.81,163.8,162.81,163.36,8584.0,146.0388,146.9269,146.0388,146.5322,8584.0
2019-06-24 10:50:00,163.4,163.45,163.09,163.18,13443.0,146.5681,146.6129,146.29,146.3707,13443.0
2019-06-24 11:00:00,163.14,163.22,162.85,162.85,8322.0,146.3348,146.4066,146.0747,146.0747,8322.0
2019-06-24 11:10:00,162.86,162.86,162.66,162.7,2192.0,146.0837,146.0837,145.9043,145.9402,2192.0
2019-06-24 11:20:00,162.69,162.96,162.66,162.88,7938.0,145.9312,146.1734,145.9043,146.1016,7938.0
2019-06-24 11:30:00,162.94,163.53,162.93,163.42,12583.0,146.1554,146.6847,146.1465,146.586,12583.0
2019-06-24 11:40:00,163.41,163.53,163.34,163.5,2258.0,146.577,146.6847,146.5142,146.6578,2258.0
2019-06-24 11:50:00,163.57,163.57,163.19,163.19,3763.0,146.7206,146.7206,146.3797,146.3797,3763.0
2019-06-24 12:00:00,163.26,163.45,163.19,163.45,4899.0,146.4425,146.6129,146.3797,146.6129,4899.0
2019-06-24 12:10:00,163.46,163.58,163.42,163.58,1738.0,146.6219,146.7295,146.586,146.7295,1738.0
2019-06-24 12:20:00,163.65,163.65,163.46,163.47,3788.0,146.7923,146.7923,146.6219,146.6309,3788.0
2019-06-24 12:30:00,163.46,163.46,163.25,163.32,2910.0,146.6219,146.6219,146.4335,146.4963,2910.0
2019-06-24 12:40:00,163.33,163.33,163.19,163.19,1328.0,146.5053,146.5053,146.3797,146.3797,1328.0
2019-06-24 12:50:00,163.28,163.35,163.19,163.19,2027.0,146.4604,146.5232,146.3797,146.3797,2027.0
2019-06-24 13:00:00,163.27,163.31,163.2,163.26,1911.0,146.4515,146.4873,146.3887,146.4425,1911.0
2019-06-24 13:10:00,163.26,163.34,163.12,163.34,4152.0,146.4425,146.5142,146.3169,146.5142,4152.0
2019-06-24 13:20:00,163.33,163.45,163.23,163.39,3325.0,146.5053,146.6129,146.4156,146.5591,3325.0
2019-06-24 13:30:00,163.35,163.39,163.3,163.37,3369.0,146.5232,146.5591,146.4784,146.5412,3369.0
2019-06-24 13:40:00,163.33,163.33,162.99,163.08,6501.0,146.5053,146.5053,146.2003,146.281,6501.0
2019-06-24 13:50:00,163.02,163.14,162.93,163.03,3666.0,146.2272,146.3348,146.1465,146.2362,3666.0
2019-06-24 14:00:00,163.04,163.06,162.85,162.85,2581.0,146.2451,146.2631,146.0747,146.0747,2581.0
2019-06-24 14:10:00,162.86,163.0,162.8,162.82,2885.0,146.0837,146.2093,146.0299,146.0478,2885.0
2019-06-24 14:20:00,162.78,162.79,162.64,162.66,5290.0,146.0119,146.0209,145.8864,145.9043,5290.0
2019-06-24 14:30:00,162.61,162.74,162.61,162.7,2312.0,145.8594,145.9761,145.8594,145.9402,2312.0
2019-06-24 14:40:00,162.68,162.68,162.44,162.49,5566.0,145.9222,145.9222,145.707,145.7518,5566.0
2019-06-24 14:50:00,162.53,162.68,162.48,162.65,5411.0,145.7877,145.9222,145.7428,145.8953,5411.0
2019-06-24 15:00:00,162.66,162.66,162.49,162.51,4500.0,145.9043,145.9043,145.7518,145.7697,4500.0
2019-06-24 15:10:00,162.56,162.75,162.44,162.58,4809.0,145.8146,145.985,145.707,145.8325,4809.0
2019-06-24 15:20:00,162.56,162.67,162.42,162.42,5726.0,145.8146,145.9133,145.689,145.689,5726.0
2019-06-24 15:30:00,162.42,162.48,162.32,162.39,6287.0,145.689,145.7428,145.5993,145.6621,6287.0
2019-06-24 15:40:00,162.39,162.41,162.2,162.22,9823.0,145.6621,145.68,145.4917,145.5096,9823.0
2019-06-24 15:50:00,162.17,162.5,161.97,162.21,39779.0,145.4648,145.7608,145.2854,145.5006,39779.0
2019-06-25 09:30:00,162.94,163.33,162.33,162.65,15576.0,146.1554,146.5053,145.6083,145.8953,15576.0
2019-06-25 09:40:00,162.74,162.95,162.44,162.44,11618.0,145.9761,146.1644,145.707,145.707,11618.0
2019-06-25 09:50:00,162.51,162.98,162.48,162.98,4847.0,145.7697,146.1913,145.7428,146.1913,4847.0
2019-06-25 10:00:00,162.99,163.05,162.61,162.76,10843.0,146.2003,146.2541,145.8594,145.994,10843.0
2019-06-25 10:10:00,162.82,162.97,162.69,162.71,10642.0,146.0478,146.1824,145.9312,145.9491,10642.0
2019-06-25 10:20:00,162.62,163.13,162.62,163.05,14211.0,145.8684,146.3259,145.8684,146.2541,14211.0
2019-06-25 10:30:00,163.06,163.16,162.61,162.63,6107.0,146.2631,146.3528,145.8594,145.8774,6107.0
2019-06-25 10:40:00,162.66,162.67,162.17,162.17,9894.0,145.9043,145.9133,145.4648,145.4648,9894.0
2019-06-25 10:50:00,162.2,162.31,161.93,162.04,5507.0,145.4917,145.5903,145.2495,145.3482,5507.0
2019-06-25 11:00:00,162.09,162.09,161.81,162.0,10336.0,145.393,145.393,145.1419,145.3123,10336.0
2019-06-25 11:10:00,162.0,162.08,161.91,162.05,7587.0,145.3123,145.384,145.2315,145.3571,7587.0
2019-06-25 11:20:00,162.02,162.07,161.92,162.04,10661.0,145.3302,145.3751,145.2405,145.3482,10661.0
2019-06-25 11:30:00,162.02,162.26,161.98,162.14,9020.0,145.3302,145.5455,145.2943,145.4379,9020.0
2019-06-25 11:40:00,162.17,162.2,162.05,162.05,4011.0,145.4648,145.4917,145.3571,145.3571,4011.0
2019-06-25 11:50:00,161.99,162.07,161.92,162.01,10785.0,145.3033,145.3751,145.2405,145.3212,10785.0
2019-06-25 12:00:00,162.0,162.06,161.95,161.97,11798.0,145.3123,145.3661,145.2674,145.2854,11798.0
2019-06-25 12:10:00,162.01,162.08,161.74,161.82,6386.0,145.3212,145.384,145.0791,145.1508,6386.0
2019-06-25 12:20:00,161.88,161.94,161.78,161.88,3639.0,145.2046,145.2585,145.1149,145.2046,3639.0
2019-06-25 12:30:00,161.94,162.0,161.66,161.68,3663.0,145.2585,145.3123,145.0073,145.0252,3663.0
2019-06-25 12:40:00,161.63,161.93,161.57,161.92,5361.0,144.9804,145.2495,144.9266,145.2405,5361.0
2019-06-25 12:50:00,161.94,161.97,161.79,161.82,3840.0,145.2585,145.2854,145.1239,145.1508,3840.0
2019-06-25 13:00:00,161.71,161.82,161.44,161.82,6846.0,145.0522,145.1508,144.81,145.1508,6846.0
2019-06-25 13:10:00,161.84,161.88,161.68,161.83,1200.0,145.1688,145.2046,145.0252,145.1598,1200.0
2019-06-25 13:20:00,161.81,161.92,161.68,161.9,3001.0,145.1419,145.2405,145.0252,145.2226,3001.0
2019-06-25 13:30:00,161.86,161.88,161.72,161.72,3800.0,145.1867,145.2046,145.0611,145.0611,3800.0
2019-06-25 13:40:00,161.8,161.89,161.74,161.89,2468.0,145.1329,145.2136,145.0791,145.2136,2468.0
2019-06-25 13:50:00,161.85,161.87,161.57,161.59,1897.0,145.1777,145.1957,144.9266,144.9445,1897.0
2019-06-25 14:00:00,161.59,161.84,161.59,161.84,3860.0,144.9445,145.1688,144.9445,145.1688,3860.0
2019-06-25 14:10:00,161.81,161.98,161.78,161.95,2734.0,145.1419,145.2943,145.1149,145.2674,2734.0
2019-06-25 14:20:00,161.96,162.01,161.75,161.85,3083.0,145.2764,145.3212,145.088,145.1777,3083.0
2019-06-25 14:30:00,161.76,161.81,161.27,161.39,4279.0,145.097,145.1419,144.6575,144.7651,4279.0
2019-06-25 14:40:00,161.38,161.49,161.06,161.49,6842.0,144.7561,144.8548,144.4691,144.8548,6842.0
2019-06-25 14:50:00,161.46,161.68,161.41,161.68,5486.0,144.8279,145.0252,144.7831,145.0252,5486.0
2019-06-25 15:00:00,161.65,161.82,161.59,161.79,4378.0,144.9983,145.1508,144.9445,145.1239,4378.0
2019-06-25 15:10:00,161.83,161.84,161.39,161.43,3583.0,145.1598,145.1688,144.7651,144.801,3583.0
2019-06-25 15:20:00,161.43,161.78,161.43,161.68,8250.0,144.801,145.1149,144.801,145.0252,8250.0
2019-06-25 15:30:00,161.61,161.61,161.28,161.33,16884.0,144.9625,144.9625,144.6664,144.7113,16884.0
2019-06-25 15:40:00,161.3,161.34,161.0,161.1,11437.0,144.6844,144.7203,144.4153,144.505,11437.0
2019-06-25 15:50:00,161.06,161.18,160.94,161.12,29684.0,144.4691,144.5767,144.3615,144.5229,29684.0
2019-06-26 09:30:00,161.83,162.55,161.83,162.55,13808.0,145.1598,145.8056,145.1598,145.8056,13808.0
2019-06-26 09:40:00,162.58,162.98,162.42,162.47,6082.0,145.8325,146.1913,145.689,145.7339,6082.0
2019-06-26 09:50:00,162.68,163.09,162.55,162.56,10816.0,145.9222,146.29,145.8056,145.8146,10816.0
2019-06-26 10:00:00,162.56,162.64,162.0,162.18,8320.0,145.8146,145.8864,145.3123,145.4737,8320.0
2019-06-26 10:10:00,162.05,162.05,161.38,161.73,13421.0,145.3571,145.3571,144.7561,145.0701,13421.0
2019-06-26 10:20:00,161.89,162.02,161.64,161.99,4746.0,145.2136,145.3302,144.9894,145.3033,4746.0
2019-06-26 10:30:00,162.14,162.28,162.1,162.28,6563.0,145.4379,145.5634,145.402,145.5634,6563.0
2019-06-26 10:40:00,162.3,162.5,162.15,162.43,7788.0,145.5814,145.7608,145.4468,145.698,7788.0
2019-06-26 10:50:00,162.43,162.47,162.2,162.3,5780.0,145.698,145.7339,145.4917,145.5814,5780.0
2019-06-26 11:00:00,162.34,162.76,162.34,162.64,7145.0,145.6173,145.994,145.6173,145.8864,7145.0
2019-06-26 11:10:00,162.65,162.69,162.3,162.3,6352.0,145.8953,145.9312,145.5814,145.5814,6352.0
2019-06-26 11:20:00,162.31,162.32,161.93,162.16,9915.0,145.5903,145.5993,145.2495,145.4558,9915.0
2019-06-26 11:30:00,162.18,162.19,161.91,162.11,4322.0,145.4737,145.4827,145.2315,145.4109,4322.0
2019-06-26 11:40:00,162.11,162.14,161.87,162.14,8935.0,145.4109,145.4379,145.1957,145.4379,8935.0
2019-06-26 11:50:00,162.05,162.3,161.92,162.29,3701.0,145.3571,145.5814,145.2405,145.5724,3701.0
2019-06-26 12:00:00,162.46,162.49,162.28,162.48,6227.0,145.7249,145.7518,145.5634,145.7428,6227.0
2019-06-26 12:10:00,162.45,162.64,162.29,162.31,6993.0,145.7159,145.8864,145.5724,145.5903,6993.0
2019-06-26 12:20:00,162.34,162.34,161.85,162.23,4369.0,145.6173,145.6173,145.1777,145.5186,4369.0
2019-06-26 12:30:00,162.46,162.46,162.27,162.41,4146.0,145.7249,145.7249,145.5545,145.68,4146.0
2019-06-26 12:40:00,162.35,162.67,162.35,162.49,2834.0,145.6262,145.9133,145.6262,145.7518,2834.0
2019-06-26 12:50:00,162.4,162.66,162.36,162.66,2769.0,145.6711,145.9043,145.6352,145.9043,2769.0
2019-06-26 13:00:00,162.67,162.72,162.23,162.23,8665.0,145.9133,145.9581,145.5186,145.5186,8665.0
2019-06-26 13:10:00,162.33,162.42,162.26,162.3,3794.0,145.6083,145.689,145.5455,145.5814,3794.0
2019-06-26 13:20:00,162.25,162.26,162.1,162.2,4678.0,145.5365,145.5455,145.402,145.4917,4678.0
2019-06-26 13:30:00,162.28,162.42,162.17,162.38,3770.0,145.5634,145.689,145.4648,145.6531,3770.0
2019-06-26 13:40:00,162.29,162.46,162.29,162.45,3201.0,145.5724,145.7249,145.5724,145.7159,3201.0
2019-06-26 13:50:00,162.44,162.5,162.2,162.42,4669.0,145.707,145.7608,145.4917,145.689,4669.0
2019-06-26 14:00:00,162.39,162.45,162.33,162.42,2600.0,145.6621,145.7159,145.6083,145.689,2600.0
2019-06-26 14:10:00,162.39,162.52,162.39,162.49,4300.0,145.6621,145.7787,145.6621,145.7518,4300.0
2019-06-26 14:20:00,162.54,162.59,162.38,162.39,4973.0,145.7967,145.8415,145.6531,145.6621,4973.0
2019-06-26 14:30:00,162.5,162.55,162.37,162.37,3440.0,145.7608,145.8056,145.6442,145.6442,3440.0
2019-06-26 14:40:00,162.41,162.59,162.3,162.59,4361.0,145.68,145.8415,145.5814,145.8415,4361.0
2019-06-26 14:50:00,162.71,162.75,162.54,162.64,6321.0,145.9491,145.985,145.7967,145.8864,6321.0
2019-06-26 15:00:00,162.67,162.79,162.57,162.57,5177.0,145.9133,146.0209,145.8236,145.8236,5177.0
2019-06-26 15:10:00,162.57,162.65,162.52,162.55,7842.0,145.8236,145.8953,145.7787,145.8056,7842.0
2019-06-26 15:20:00,162.55,162.74,162.43,162.43,8759.0,145.8056,145.9761,145.698,145.698,8759.0
2019-06-26 15:30:00,162.44,162.8,162.44,162.77,6186.0,145.707,146.0299,145.707,146.003,6186.0
2019-06-26 15:40:00,162.75,162.84,162.32,162.52,15571.0,145.985,146.0657,145.5993,145.7787,15571.0
2019-06-26 15:50:00,162.55,162.66,162.37,162.41,30229.0,145.8056,145.9043,145.6442,145.68,30229.0
2019-06-27 09:30:00,162.37,163.76,162.23,163.74,20715.0,145.6442,146.891,145.5186,146.873,20715.0
2019-06-27 09:40:00,163.79,164.15,163.79,163.87,7027.0,146.9179,147.2408,146.9179,146.9896,7027.0
2019-06-27 09:50:00,164.0,164.07,163.4,163.59,2854.0,147.1063,147.169,146.5681,146.7385,2854.0
2019-06-27 10:00:00,163.26,163.26,162.44,162.44,5640.0,146.4425,146.4425,145.707,145.707,5640.0
2019-06-27 10:10:00,162.47,162.53,161.87,162.24,8258.0,145.7339,145.7877,145.1957,145.5276,8258.0
2019-06-27 10:20:00,162.26,162.37,162.19,162.22,3654.0,145.5455,145.6442,145.4827,145.5096,3654.0
2019-06-27 10:30:00,162.18,162.23,162.07,162.12,4257.0,145.4737,145.5186,145.3751,145.4199,4257.0
2019-06-27 10:40:00,162.0,162.16,161.79,161.96,1950.0,145.3123,145.4558,145.1239,145.2764,1950.0
2019-06-27 10:50:00,162.05,162.28,162.05,162.24,3700.0,145.3571,145.5634,145.3571,145.5276,3700.0
2019-06-27 11:00:00,162.3,162.3,161.91,162.14,11328.0,145.5814,145.5814,145.2315,145.4379,11328.0
2019-06-27 11:10:00,162.16,162.31,161.7,161.8,5627.0,145.4558,145.5903,145.0432,145.1329,5627.0
2019-06-27 11:20:00,161.88,162.02,161.7,161.89,3179.0,145.2046,145.3302,145.0432,145.2136,3179.0
2019-06-27 11:30:00,161.84,162.06,161.81,162.01,5022.0,145.1688,145.3661,145.1419,145.3212,5022.0
2019-06-27 11:40:00,162.09,162.13,161.92,162.04,7117.0,145.393,145.4289,145.2405,145.3482,7117.0
2019-06-27 11:50:00,162.06,162.07,161.62,161.71,9565.0,145.3661,145.3751,144.9714,145.0522,9565.0
2019-06-27 12:00:00,161.81,161.98,161.71,161.78,7629.0,145.1419,145.2943,145.0522,145.1149,7629.0
2019-06-27 12:10:00,161.78,161.99,161.75,161.86,7912.0,145.1149,145.3033,145.088,145.1867,7912.0
2019-06-27 12:20:00,161.89,161.9,161.68,161.86,9027.0,145.2136,145.2226,145.0252,145.1867,9027.0
2019-06-27 12:30:00,161.88,161.94,161.74,161.86,11200.0,145.2046,145.2585,145.0791,145.1867,11200.0
2019-06-27 12:40:00,161.88,162.0,161.81,161.98,6146.0,145.2046,145.3123,145.1419,145.2943,6146.0
2019-06-27 12:50:00,161.98,161.99,161.62,161.69,4646.0,145.2943,145.3033,144.9714,145.0342,4646.0
2019-06-27 13:00:00,161.72,161.85,161.71,161.73,2958.0,145.0611,145.1777,145.0522,145.0701,2958.0
2019-06-27 13:10:00,161.7,161.75,161.59,161.59,3976.0,145.0432,145.088,144.9445,144.9445,3976.0
2019-06-27 13:20:00,161.61,161.78,161.61,161.75,8272.0,144.9625,145.1149,144.9625,145.088,8272.0
2019-06-27 13:30:00,161.76,161.79,161.58,161.6,7226.0,145.097,145.1239,144.9355,144.9535,7226.0
2019-06-27 13:40:00,161.57,161.77,161.54,161.69,3580.0,144.9266,145.106,144.8997,145.0342,3580.0
2019-06-27 13:50:00,161.66,161.72,161.37,161.42,5531.0,145.0073,145.0611,144.7472,144.792,5531.0
2019-06-27 14:00:00,161.36,161.62,161.36,161.59,2488.0,144.7382,144.9714,144.7382,144.9445,2488.0
2019-06-27 14:10:00,161.62,161.68,161.55,161.68,5055.0,144.9714,145.0252,144.9086,145.0252,5055.0
2019-06-27 14:20:00,161.61,161.73,161.57,161.68,4705.0,144.9625,145.0701,144.9266,145.0252,4705.0
2019-06-27 14:30:00,161.76,161.8,161.63,161.63,4586.0,145.097,145.1329,144.9804,144.9804,4586.0
2019-06-27 14:40:00,161.68,161.82,161.66,161.82,3000.0,145.0252,145.1508,145.0073,145.1508,3000.0
2019-06-27 14:50:00,161.81,161.82,161.7,161.74,3755.0,145.1419,145.1508,145.0432,145.0791,3755.0
2019-06-27 15:00:00,161.83,161.97,161.82,161.95,2570.0,145.1598,145.2854,145.1508,145.2674,2570.0
2019-06-27 15:10:00,162.01,162.04,161.9,162.03,4956.0,145.3212,145.3482,145.2226,145.3392,4956.0
2019-06-27 15:20:00,162.0,162.08,161.84,161.86,5607.0,145.3123,145.384,145.1688,145.1867,5607.0
2019-06-27 15:30:00,161.83,162.14,161.76,162.13,5695.0,145.1598,145.4379,145.097,145.4289,5695.0
2019-06-27 15:40:00,162.15,162.24,162.07,162.2,10127.0,145.4468,145.5276,145.3751,145.4917,10127.0
2019-06-27 15:50:00,162.17,162.37,162.03,162.1,25957.0,145.4648,145.6442,145.3392,145.402,25957.0
2019-06-28 09:30:00,162.74,164.25,162.74,164.25,18202.0,145.9761,147.3305,145.9761,147.3305,18202.0
2019-06-28 09:40:00,164.23,164.62,164.05,164.07,31815.0,147.3126,147.6624,147.1511,147.169,31815.0
2019-06-28 09:50:00,163.94,164.03,162.79,163.01,29902.0,147.0524,147.1332,146.0209,146.2182,29902.0
2019-06-28 10:00:00,162.91,163.05,162.35,162.91,9670.0,146.1285,146.2541,145.6262,146.1285,9670.0
2019-06-28 10:10:00,163.0,163.19,162.98,163.07,4428.0,146.2093,146.3797,146.1913,146.2721,4428.0
2019-06-28 10:20:00,163.06,163.06,162.57,162.63,12232.0,146.2631,146.2631,145.8236,145.8774,12232.0
2019-06-28 10:30:00,162.69,162.95,162.58,162.82,12149.0,145.9312,146.1644,145.8325,146.0478,12149.0
2019-06-28 10:40:00,162.88,163.04,162.76,162.98,6071.0,146.1016,146.2451,145.994,146.1913,6071.0
2019-06-28 10:50:00,163.03,163.32,163.03,163.22,4312.0,146.2362,146.4963,146.2362,146.4066,4312.0
2019-06-28 11:00:00,163.26,163.84,163.24,163.56,18125.0,146.4425,146.9627,146.4245,146.7116,18125.0
2019-06-28 11:10:00,163.49,163.69,163.4,163.55,10212.0,146.6488,146.8282,146.5681,146.7026,10212.0
2019-06-28 11:20:00,163.53,163.78,163.5,163.67,6012.0,146.6847,146.9089,146.6578,146.8103,6012.0
2019-06-28 11:30:00,163.66,163.92,163.59,163.59,11306.0,146.8013,147.0345,146.7385,146.7385,11306.0
2019-06-28 11:40:00,163.6,163.65,163.11,163.31,9002.0,146.7475,146.7923,146.3079,146.4873,9002.0
2019-06-28 11:50:00,163.36,163.63,163.28,163.48,7266.0,146.5322,146.7744,146.4604,146.6398,7266.0
2019-06-28 12:00:00,163.39,163.52,163.3,163.3,3007.0,146.5591,146.6757,146.4784,146.4784,3007.0
2019-06-28 12:10:00,163.24,163.48,163.24,163.36,5900.0,146.4245,146.6398,146.4245,146.5322,5900.0
2019-06-28 12:20:00,163.46,163.55,163.4,163.45,4920.0,146.6219,146.7026,146.5681,146.6129,4920.0
2019-06-28 12:30:00,163.55,163.61,163.46,163.53,6934.0,146.7026,146.7564,146.6219,146.6847,6934.0
2019-06-28 12:40:00,163.43,163.69,163.43,163.49,6687.0,146.595,146.8282,146.595,146.6488,6687.0
2019-06-28 12:50:00,163.4,163.42,163.25,163.34,3159.0,146.5681,146.586,146.4335,146.5142,3159.0
2019-06-28 13:00:00,163.41,163.41,163.12,163.19,4848.0,146.577,146.577,146.3169,146.3797,4848.0
2019-06-28 13:10:00,163.23,163.42,163.2,163.38,3105.0,146.4156,146.586,146.3887,146.5501,3105.0
2019-06-28 13:20:00,163.38,163.38,163.27,163.35,1735.0,146.5501,146.5501,146.4515,146.5232,1735.0
2019-06-28 13:30:00,163.35,163.39,163.27,163.36,6117.0,146.5232,146.5591,146.4515,146.5322,6117.0
2019-06-28 13:40:00,163.33,163.39,163.22,163.39,4027.0,146.5053,146.5591,146.4066,146.5591,4027.0
2019-06-28 13:50:00,163.38,163.41,163.17,163.17,5173.0,146.5501,146.577,146.3618,146.3618,5173.0
2019-06-28 14:00:00,163.17,163.22,163.12,163.22,3073.0,146.3618,146.4066,146.3169,146.4066,3073.0
2019-06-28 14:10:00,163.27,163.29,162.89,162.99,10262.0,146.4515,146.4694,146.1106,146.2003,10262.0
2019-06-28 14:20:00,162.95,163.06,162.9,163.01,7907.0,146.1644,146.2631,146.1196,146.2182,7907.0
2019-06-28 14:30:00,163.02,163.1,163.01,163.03,5071.0,146.2272,146.299,146.2182,146.2362,5071.0
2019-06-28 14:40:00,163.05,163.12,163.0,163.1,6327.0,146.2541,146.3169,146.2093,146.299,6327.0
2019-06-28 14:50:00,163.1,163.12,162.51,162.68,14308.0,146.299,146.3169,145.7697,145.9222,14308.0
2019-06-28 15:00:00,162.67,162.8,162.67,162.77,11582.0,145.9133,146.0299,145.9133,146.003,11582.0
2019-06-28 15:10:00,162.76,163.09,162.71,163.09,15332.0,145.994,146.29,145.9491,146.29,15332.0
2019-06-28 15:20:00,163.04,163.06,162.84,163.01,10007.0,146.2451,146.2631,146.0657,146.2182,10007.0
2019-06-28 15:30:00,162.98,163.35,162.9,163.25,12546.0,146.1913,146.5232,146.1196,146.4335,12546.0
2019-06-28 15:40:00,163.28,163.3,163.03,163.25,17342.0,146.4604,146.4784,146.2362,146.4335,17342.0
2019-06-28 15:50:00,163.3,164.01,163.25,163.8,98220.0,146.4784,147.1152,146.4335,146.9269,98220.0
2019-07-01 09:30:00,166.05,166.83,165.91,166.34,27648.0,148.9451,149.6447,148.8195,149.2052,27648.0
2019-07-01 09:40:00,166.42,166.42,165.68,165.89,13958.0,149.277,149.277,148.6132,148.8016,13958.0
2019-07-01 09:50:00,165.92,166.57,165.64,166.21,17020.0,148.8285,149.4115,148.5773,149.0886,17020.0
2019-07-01 10:00:00,166.33,166.87,166.29,166.42,9267.0,149.1962,149.6806,149.1604,149.277,9267.0
2019-07-01 10:10:00,166.39,166.6,166.17,166.38,8806.0,149.2501,149.4384,149.0527,149.2411,8806.0
2019-07-01 10:20:00,166.41,166.47,165.53,165.54,9188.0,149.268,149.3218,148.4787,148.4876,9188.0
2019-07-01 10:30:00,165.46,165.77,165.31,165.73,21166.0,148.4159,148.6939,148.2813,148.658,21166.0
2019-07-01 10:40:00,165.67,166.06,165.51,165.84,5856.0,148.6042,148.9541,148.4607,148.7567,5856.0
2019-07-01 10:50:00,165.81,165.86,165.19,165.19,11508.0,148.7298,148.7747,148.1737,148.1737,11508.0
2019-07-01 11:00:00,165.2,165.33,165.08,165.23,32650.0,148.1826,148.2993,148.075,148.2096,32650.0
2019-07-01 11:10:00,165.17,165.26,164.94,165.22,6800.0,148.1557,148.2365,147.9494,148.2006,6800.0
2019-07-01 11:20:00,165.26,165.35,165.12,165.21,7984.0,148.2365,148.3172,148.1109,148.1916,7984.0
2019-07-01 11:30:00,165.25,165.6,165.22,165.31,8620.0,148.2275,148.5414,148.2006,148.2813,8620.0
2019-07-01 11:40:00,165.3,165.35,164.87,164.98,9842.0,148.2723,148.3172,147.8866,147.9853,9842.0
2019-07-01 11:50:00,165.0,165.14,164.85,164.87,8108.0,148.0032,148.1288,147.8687,147.8866,8108.0
2019-07-01 12:00:00,164.91,165.0,164.85,164.85,6605.0,147.9225,148.0032,147.8687,147.8687,6605.0
2019-07-01 12:10:00,164.84,165.02,164.82,164.86,4183.0,147.8597,148.0212,147.8418,147.8777,4183.0
2019-07-01 12:20:00,164.84,164.85,164.67,164.78,5628.0,147.8597,147.8687,147.7072,147.8059,5628.0
2019-07-01 12:30:00,164.8,164.85,164.7,164.71,5435.0,147.8238,147.8687,147.7341,147.7431,5435.0
2019-07-01 12:40:00,164.7,164.8,164.66,164.78,5216.0,147.7341,147.8238,147.6983,147.8059,5216.0
2019-07-01 12:50:00,164.78,164.78,164.49,164.49,3656.0,147.8059,147.8059,147.5458,147.5458,3656.0
2019-07-01 13:00:00,164.53,164.65,164.5,164.6,6732.0,147.5817,147.6893,147.5548,147.6445,6732.0
2019-07-01 13:10:00,164.58,164.61,164.1,164.12,6114.0,147.6265,147.6534,147.196,147.2139,6114.0
2019-07-01 13:20:00,164.12,164.28,163.94,164.28,6355.0,147.2139,147.3574,147.0524,147.3574,6355.0
2019-07-01 13:30:00,164.24,164.28,164.03,164.04,5814.0,147.3215,147.3574,147.1332,147.1421,5814.0
2019-07-01 13:40:00,164.01,164.34,163.96,164.2,5189.0,147.1152,147.4112,147.0704,147.2857,5189.0
2019-07-01 13:50:00,164.17,164.31,164.09,164.27,7919.0,147.2587,147.3843,147.187,147.3484,7919.0
2019-07-01 14:00:00,164.16,164.16,163.57,163.63,8104.0,147.2498,147.2498,146.7206,146.7744,8104.0
2019-07-01 14:10:00,163.6,163.67,163.5,163.62,21101.0,146.7475,146.8103,146.6578,146.7654,21101.0
2019-07-01 14:20:00,163.61,163.68,163.52,163.56,13558.0,146.7564,146.8192,146.6757,146.7116,13558.0
2019-07-01 14:30:00,163.57,163.8,163.44,163.74,10115.0,146.7206,146.9269,146.6039,146.873,10115.0
2019-07-01 14:40:00,163.74,163.79,163.51,163.63,7723.0,146.873,146.9179,146.6667,146.7744,7723.0
2019-07-01 14:50:00,163.65,163.77,163.6,163.69,7517.0,146.7923,146.8999,146.7475,146.8282,7517.0
2019-07-01 15:00:00,163.71,164.01,163.67,163.97,10471.0,146.8461,147.1152,146.8103,147.0793,10471.0
2019-07-01 15:10:00,163.96,164.01,163.96,164.0,27746.0,147.0704,147.1152,147.0704,147.1063,27746.0
2019-07-01 15:20:00,164.01,164.18,163.95,164.13,17472.0,147.1152,147.2677,147.0614,147.2229,17472.0
2019-07-01 15:30:00,164.12,164.61,164.12,164.61,12340.0,147.2139,147.6534,147.2139,147.6534,12340.0
2019-07-01 15:40:00,164.62,164.66,164.41,164.41,17637.0,147.6624,147.6983,147.474,147.474,17637.0
2019-07-01 15:50:00,164.44,164.72,164.33,164.6,39658.0,147.5009,147.7521,147.4023,147.6445,39658.0
2019-07-02 09:30:00,164.26,164.48,163.4,163.95,14273.0,147.3395,147.5368,146.5681,147.0614,14273.0
2019-07-02 09:40:00,163.98,164.3,163.61,163.94,15414.0,147.0883,147.3754,146.7564,147.0524,15414.0
2019-07-02 09:50:00,163.84,164.15,163.43,163.73,25006.0,146.9627,147.2408,146.595,146.8641,25006.0
2019-07-02 10:00:00,163.78,164.34,163.74,164.31,8242.0,146.9089,147.4112,146.873,147.3843,8242.0
2019-07-02 10:10:00,164.43,164.52,164.14,164.19,6791.0,147.492,147.5727,147.2318,147.2767,6791.0
2019-07-02 10:20:00,164.21,164.39,164.01,164.14,15515.0,147.2946,147.4561,147.1152,147.2318,15515.0
2019-07-02 10:30:00,164.13,164.27,164.02,164.08,9750.0,147.2229,147.3484,147.1242,147.178,9750.0
2019-07-02 10:40:00,164.07,164.07,163.77,163.79,5873.0,147.169,147.169,146.8999,146.9179,5873.0
2019-07-02 10:50:00,163.81,164.04,163.81,163.86,6018.0,146.9358,147.1421,146.9358,146.9807,6018.0
2019-07-02 11:00:00,163.86,164.0,163.71,163.71,7753.0,146.9807,147.1063,146.8461,146.8461,7753.0
2019-07-02 11:10:00,163.69,163.7,163.46,163.47,9146.0,146.8282,146.8372,146.6219,146.6309,9146.0
2019-07-02 11:20:00,163.52,163.64,163.42,163.48,7254.0,146.6757,146.7833,146.586,146.6398,7254.0
2019-07-02 11:30:00,163.52,163.54,162.76,162.76,6215.0,146.6757,146.6936,145.994,145.994,6215.0
2019-07-02 11:40:00,162.68,162.99,162.61,162.63,12077.0,145.9222,146.2003,145.8594,145.8774,12077.0
2019-07-02 11:50:00,162.62,162.67,162.2,162.28,8728.0,145.8684,145.9133,145.4917,145.5634,8728.0
2019-07-02 12:00:00,162.3,162.41,161.92,162.06,14052.0,145.5814,145.68,145.2405,145.3661,14052.0
2019-07-02 12:10:00,162.1,162.17,162.0,162.0,8461.0,145.402,145.4648,145.3123,145.3123,8461.0
2019-07-02 12:20:00,162.06,162.25,161.81,161.85,6389.0,145.3661,145.5365,145.1419,145.1777,6389.0
2019-07-02 12:30:00,161.9,161.93,161.73,161.8,6408.0,145.2226,145.2495,145.0701,145.1329,6408.0
2019-07-02 12:40:00,161.72,161.88,161.68,161.82,6720.0,145.0611,145.2046,145.0252,145.1508,6720.0
2019-07-02 12:50:00,161.87,162.09,161.84,162.09,3949.0,145.1957,145.393,145.1688,145.393,3949.0
2019-07-02 13:00:00,162.06,162.1,161.98,162.05,4957.0,145.3661,145.402,145.2943,145.3571,4957.0
2019-07-02 13:10:00,162.04,162.04,161.77,161.92,5537.0,145.3482,145.3482,145.106,145.2405,5537.0
2019-07-02 13:20:00,161.96,162.06,161.77,161.8,2102.0,145.2764,145.3661,145.106,145.1329,2102.0
2019-07-02 13:30:00,161.8,161.8,161.6,161.69,7232.0,145.1329,145.1329,144.9535,145.0342,7232.0
2019-07-02 13:40:00,161.65,161.66,161.54,161.63,6824.0,144.9983,145.0073,144.8997,144.9804,6824.0
2019-07-02 13:50:00,161.55,161.69,161.52,161.52,8113.0,144.9086,145.0342,144.8817,144.8817,8113.0
2019-07-02 14:00:00,161.56,161.67,161.5,161.61,6002.0,144.9176,145.0163,144.8638,144.9625,6002.0
2019-07-02 14:10:00,161.56,161.69,161.45,161.69,3611.0,144.9176,145.0342,144.8189,145.0342,3611.0
2019-07-02 14:20:00,161.72,161.75,161.59,161.67,5041.0,145.0611,145.088,144.9445,145.0163,5041.0
2019-07-02 14:30:00,161.66,161.72,161.52,161.53,5611.0,145.0073,145.0611,144.8817,144.8907,5611.0
2019-07-02 14:40:00,161.57,161.73,161.53,161.6,4255.0,144.9266,145.0701,144.8907,144.9535,4255.0
2019-07-02 14:50:00,161.62,161.66,161.48,161.57,3471.0,144.9714,145.0073,144.8458,144.9266,3471.0
2019-07-02 15:00:00,161.58,161.96,161.49,161.96,17186.0,144.9355,145.2764,144.8548,145.2764,17186.0
2019-07-02 15:10:00,161.98,162.07,161.71,161.9,6373.0,145.2943,145.3751,145.0522,145.2226,6373.0
2019-07-02 15:20:00,161.91,162.01,161.75,161.82,7391.0,145.2315,145.3212,145.088,145.1508,7391.0
2019-07-02 15:30:00,161.85,162.34,161.85,162.32,10378.0,145.1777,145.6173,145.1777,145.5993,10378.0
2019-07-02 15:40:00,162.36,162.4,162.22,162.33,20082.0,145.6352,145.6711,145.5096,145.6083,20082.0
2019-07-02 15:50:00,162.34,162.87,162.33,162.86,76009.0,145.6173,146.0927,145.6083,146.0837,76009.0
2019-07-03 09:30:00,163.0,163.3,162.72,163.09,10843.0,146.2093,146.4784,145.9581,146.29,10843.0
2019-07-03 09:40:00,163.06,163.33,162.82,163.02,9797.0,146.2631,146.5053,146.0478,146.2272,9797.0
2019-07-03 09:50:00,163.11,163.36,162.98,163.22,24912.0,146.3079,146.5322,146.1913,146.4066,24912.0
2019-07-03 10:00:00,163.24,163.28,162.97,162.97,7403.0,146.4245,146.4604,146.1824,146.1824,7403.0
2019-07-03 10:10:00,162.97,163.06,162.77,163.06,10101.0,146.1824,146.2631,146.003,146.2631,10101.0
2019-07-03 10:20:00,163.07,163.52,163.06,163.47,33351.0,146.2721,146.6757,146.2631,146.6309,33351.0
2019-07-03 10:30:00,163.39,163.39,163.09,163.34,6566.0,146.5591,146.5591,146.29,146.5142,6566.0
2019-07-03 10:40:00,163.42,163.42,163.27,163.27,4800.0,146.586,146.586,146.4515,146.4515,4800.0
2019-07-03 10:50:00,163.37,163.58,163.08,163.09,4860.0,146.5412,146.7295,146.281,146.29,4860.0
2019-07-03 11:00:00,163.11,163.21,163.0,163.08,5461.0,146.3079,146.3976,146.2093,146.281,5461.0
2019-07-03 11:10:00,163.12,163.15,162.8,162.85,8777.0,146.3169,146.3438,146.0299,146.0747,8777.0
2019-07-03 11:20:00,162.91,163.21,162.9,163.13,3683.0,146.1285,146.3976,146.1196,146.3259,3683.0
2019-07-03 11:30:00,163.12,163.79,163.1,163.74,9841.0,146.3169,146.9179,146.299,146.873,9841.0
2019-07-03 11:40:00,163.72,163.92,163.72,163.85,3968.0,146.8551,147.0345,146.8551,146.9717,3968.0
2019-07-03 11:50:00,163.9,163.9,163.67,163.86,4498.0,147.0166,147.0166,146.8103,146.9807,4498.0
2019-07-03 12:00:00,163.86,163.88,163.78,163.8,3951.0,146.9807,146.9986,146.9089,146.9269,3951.0
2019-07-03 12:10:00,163.82,163.89,163.61,163.61,7178.0,146.9448,147.0076,146.7564,146.7564,7178.0
2019-07-03 12:20:00,163.62,163.8,163.58,163.8,6307.0,146.7654,146.9269,146.7295,146.9269,6307.0
2019-07-03 12:30:00,163.79,163.92,163.7,163.85,10961.0,146.9179,147.0345,146.8372,146.9717,10961.0
2019-07-03 12:40:00,163.87,164.06,163.81,164.03,11803.0,146.9896,147.1601,146.9358,147.1332,11803.0
2019-07-03 12:50:00,164.01,164.06,163.81,164.06,21809.0,147.1152,147.1601,146.9358,147.1601,21809.0
2019-07-05 09:30:00,162.59,162.59,159.58,159.77,92650.0,145.8415,145.8415,143.1416,143.312,92650.0
2019-07-05 09:40:00,160.04,160.04,158.85,159.65,35268.0,143.5542,143.5542,142.4868,143.2044,35268.0
2019-07-05 09:50:00,159.66,159.76,159.2,159.45,24014.0,143.2133,143.303,142.8007,143.025,24014.0
2019-07-05 10:00:00,159.22,159.38,158.7,159.16,24272.0,142.8186,142.9622,142.3522,142.7648,24272.0
2019-07-05 10:10:00,159.23,159.35,158.55,158.56,25424.0,142.8276,142.9353,142.2177,142.2266,25424.0
2019-07-05 10:20:00,158.56,158.56,157.84,157.91,11658.0,142.2266,142.2266,141.5808,141.6436,11658.0
2019-07-05 10:30:00,157.83,158.28,157.36,157.37,21607.0,141.5718,141.9755,141.1502,141.1592,21607.0
2019-07-05 10:40:00,157.32,158.19,156.93,158.15,29591.0,141.1144,141.8947,140.7645,141.8589,29591.0
2019-07-05 10:50:00,158.22,158.39,157.73,158.11,13824.0,141.9217,142.0741,141.4821,141.823,13824.0
2019-07-05 11:00:00,158.19,158.41,157.99,158.41,10033.0,141.8947,142.0921,141.7154,142.0921,10033.0
2019-07-05 11:10:00,158.33,158.74,158.2,158.74,8352.0,142.0203,142.3881,141.9037,142.3881,8352.0
2019-07-05 11:20:00,158.83,158.88,158.65,158.78,11388.0,142.4688,142.5137,142.3074,142.424,11388.0
2019-07-05 11:30:00,158.77,158.91,158.53,158.8,21298.0,142.415,142.5406,142.1997,142.4419,21298.0
2019-07-05 11:40:00,158.83,158.83,158.27,158.41,10326.0,142.4688,142.4688,141.9665,142.0921,10326.0
2019-07-05 11:50:00,158.36,158.59,158.17,158.59,20766.0,142.0472,142.2535,141.8768,142.2535,20766.0
2019-07-05 12:00:00,158.62,158.62,158.27,158.33,16707.0,142.2805,142.2805,141.9665,142.0203,16707.0
2019-07-05 12:10:00,158.33,159.2,158.32,159.07,25088.0,142.0203,142.8007,142.0114,142.6841,25088.0
2019-07-05 12:20:00,158.98,159.0,158.72,158.72,6072.0,142.6034,142.6213,142.3702,142.3702,6072.0
2019-07-05 12:30:00,158.73,159.22,158.66,159.09,10030.0,142.3791,142.8186,142.3163,142.702,10030.0
2019-07-05 12:40:00,159.08,159.13,158.76,158.76,8233.0,142.6931,142.7379,142.406,142.406,8233.0
2019-07-05 12:50:00,158.81,159.11,158.75,158.95,10344.0,142.4509,142.72,142.3971,142.5765,10344.0
2019-07-05 13:00:00,158.98,159.37,158.91,159.21,8522.0,142.6034,142.9532,142.5406,142.8097,8522.0
2019-07-05 13:10:00,159.19,159.22,159.06,159.16,8691.0,142.7917,142.8186,142.6751,142.7648,8691.0
2019-07-05 13:20:00,159.2,159.35,158.97,159.3,20077.0,142.8007,142.9353,142.5944,142.8904,20077.0
2019-07-05 13:30:00,159.38,159.62,159.37,159.41,9745.0,142.9622,143.1774,142.9532,142.9891,9745.0
2019-07-05 13:40:00,159.37,159.52,159.3,159.41,7037.0,142.9532,143.0877,142.8904,142.9891,7037.0
2019-07-05 13:50:00,159.41,159.51,159.28,159.45,6302.0,142.9891,143.0788,142.8725,143.025,6302.0
2019-07-05 14:00:00,159.43,159.79,159.39,159.43,7115.0,143.007,143.3299,142.9711,143.007,7115.0
2019-07-05 14:10:00,159.46,159.46,159.18,159.18,6498.0,143.0339,143.0339,142.7828,142.7828,6498.0
2019-07-05 14:20:00,159.14,159.26,159.02,159.14,7010.0,142.7469,142.8545,142.6392,142.7469,7010.0
2019-07-05 14:30:00,159.16,159.41,159.14,159.31,8663.0,142.7648,142.9891,142.7469,142.8994,8663.0
2019-07-05 14:40:00,159.31,159.32,159.06,159.32,6444.0,142.8994,142.9083,142.6751,142.9083,6444.0
2019-07-05 14:50:00,159.29,159.29,159.13,159.21,8889.0,142.8814,142.8814,142.7379,142.8097,8889.0
2019-07-05 15:00:00,159.25,159.35,159.17,159.34,11288.0,142.8456,142.9353,142.7738,142.9263,11288.0
2019-07-05 15:10:00,159.42,159.48,159.15,159.19,12431.0,142.998,143.0519,142.7559,142.7917,12431.0
2019-07-05 15:20:00,159.18,159.33,159.15,159.33,12650.0,142.7828,142.9173,142.7559,142.9173,12650.0
2019-07-05 15:30:00,159.34,159.36,159.14,159.18,13938.0,142.9263,142.9442,142.7469,142.7828,13938.0
2019-07-05 15:40:00,159.17,159.25,159.04,159.19,27551.0,142.7738,142.8456,142.6572,142.7917,27551.0
2019-07-05 15:50:00,159.19,159.44,158.93,159.43,69335.0,142.7917,143.016,142.5585,143.007,69335.0
2019-07-08 09:30:00,158.59,158.68,157.77,157.9,21499.0,142.2535,142.3343,141.518,141.6346,21499.0
2019-07-08 09:40:00,158.13,158.44,157.97,158.42,9560.0,141.8409,142.119,141.6974,142.1011,9560.0
2019-07-08 09:50:00,158.52,159.69,158.52,159.63,11839.0,142.1908,143.2402,142.1908,143.1864,11839.0
2019-07-08 10:00:00,159.68,160.6,159.63,160.52,17082.0,143.2313,144.0565,143.1864,143.9847,17082.0
2019-07-08 10:10:00,160.46,160.59,160.11,160.14,15708.0,143.9309,144.0475,143.617,143.6439,15708.0
2019-07-08 10:20:00,160.15,160.28,159.94,159.94,8114.0,143.6528,143.7695,143.4645,143.4645,8114.0
2019-07-08 10:30:00,159.86,159.92,159.35,159.78,16128.0,143.3927,143.4465,142.9353,143.321,16128.0
2019-07-08 10:40:00,160.0,160.0,159.55,159.55,8195.0,143.5183,143.5183,143.1147,143.1147,8195.0
2019-07-08 10:50:00,159.68,159.68,159.05,159.05,4120.0,143.2313,143.2313,142.6662,142.6662,4120.0
2019-07-08 11:00:00,159.0,159.4,159.0,159.08,4763.0,142.6213,142.9801,142.6213,142.6931,4763.0
2019-07-08 11:10:00,159.11,159.39,159.02,159.39,3605.0,142.72,142.9711,142.6392,142.9711,3605.0
2019-07-08 11:20:00,159.36,159.48,159.03,159.03,6298.0,142.9442,143.0519,142.6482,142.6482,6298.0
2019-07-08 11:30:00,159.06,159.09,158.78,158.83,7763.0,142.6751,142.702,142.424,142.4688,7763.0
2019-07-08 11:40:00,158.78,159.04,158.72,158.82,5574.0,142.424,142.6572,142.3702,142.4599,5574.0
2019-07-08 11:50:00,158.91,159.07,158.73,158.73,4109.0,142.5406,142.6841,142.3791,142.3791,4109.0
2019-07-08 12:00:00,158.73,158.73,158.45,158.64,6967.0,142.3791,142.3791,142.128,142.2984,6967.0
2019-07-08 12:10:00,158.7,158.8,158.61,158.63,6736.0,142.3522,142.4419,142.2715,142.2894,6736.0
2019-07-08 12:20:00,158.6,158.66,158.53,158.66,6541.0,142.2625,142.3163,142.1997,142.3163,6541.0
2019-07-08 12:30:00,158.68,158.93,158.67,158.75,6706.0,142.3343,142.5585,142.3253,142.3971,6706.0
2019-07-08 12:40:00,158.7,158.75,158.47,158.67,5032.0,142.3522,142.3971,142.1459,142.3253,5032.0
2019-07-08 12:50:00,158.69,158.73,158.51,158.51,6872.0,142.3432,142.3791,142.1818,142.1818,6872.0
2019-07-08 13:00:00,158.52,158.96,158.51,158.86,5609.0,142.1908,142.5854,142.1818,142.4957,5609.0
2019-07-08 13:10:00,158.84,158.93,158.71,158.8,2533.0,142.4778,142.5585,142.3612,142.4419,2533.0
2019-07-08 13:20:00,158.81,158.85,158.63,158.67,5939.0,142.4509,142.4868,142.2894,142.3253,5939.0
2019-07-08 13:30:00,158.67,159.01,158.66,158.66,6560.0,142.3253,142.6303,142.3163,142.3163,6560.0
2019-07-08 13:40:00,158.74,158.76,158.61,158.72,4070.0,142.3881,142.406,142.2715,142.3702,4070.0
2019-07-08 13:50:00,158.68,158.68,158.56,158.65,2530.0,142.3343,142.3343,142.2266,142.3074,2530.0
2019-07-08 14:00:00,158.66,158.7,158.37,158.42,10340.0,142.3163,142.3522,142.0562,142.1011,10340.0
2019-07-08 14:10:00,158.41,158.5,158.2,158.22,9266.0,142.0921,142.1728,141.9037,141.9217,9266.0
2019-07-08 14:20:00,158.27,158.29,157.73,157.95,13964.0,141.9665,141.9844,141.4821,141.6795,13964.0
2019-07-08 14:30:00,157.93,157.98,157.83,157.9,5941.0,141.6615,141.7064,141.5718,141.6346,5941.0
2019-07-08 14:40:00,157.89,157.89,157.63,157.71,13701.0,141.6257,141.6257,141.3924,141.4642,13701.0
2019-07-08 14:50:00,157.71,157.71,157.43,157.54,8985.0,141.4642,141.4642,141.213,141.3117,8985.0
2019-07-08 15:00:00,157.46,157.61,157.45,157.6,13174.0,141.2399,141.3745,141.231,141.3655,13174.0
2019-07-08 15:10:00,157.58,157.69,157.48,157.53,12483.0,141.3476,141.4463,141.2579,141.3027,12483.0
2019-07-08 15:20:00,157.59,157.81,157.59,157.7,20005.0,141.3566,141.5539,141.3566,141.4552,20005.0
2019-07-08 15:30:00,157.75,157.93,157.73,157.76,21640.0,141.5001,141.6615,141.4821,141.509,21640.0
2019-07-08 15:40:00,157.8,157.8,157.55,157.64,29518.0,141.5449,141.5449,141.3207,141.4014,29518.0
2019-07-08 15:50:00,157.68,157.68,157.39,157.46,88127.0,141.4373,141.4373,141.1772,141.2399,88127.0
2019-07-09 09:30:00,156.12,157.1,156.0,156.41,22732.0,140.038,140.917,139.9303,140.2981,22732.0
2019-07-09 09:40:00,156.32,156.61,156.3,156.59,6583.0,140.2174,140.4775,140.1994,140.4596,6583.0
2019-07-09 09:50:00,156.55,157.28,156.48,157.14,22473.0,140.4237,141.0785,140.3609,140.9529,22473.0
2019-07-09 10:00:00,157.14,157.19,156.78,156.94,19579.0,140.9529,140.9978,140.63,140.7735,19579.0
2019-07-09 10:10:00,156.84,156.88,156.07,156.23,11902.0,140.6838,140.7197,139.9931,140.1366,11902.0
2019-07-09 10:20:00,156.23,156.8,156.12,156.75,13425.0,140.1366,140.6479,140.038,140.6031,13425.0
2019-07-09 10:30:00,156.75,156.96,156.56,156.73,8776.0,140.6031,140.7915,140.4327,140.5851,8776.0
2019-07-09 10:40:00,156.72,156.88,156.55,156.77,6772.0,140.5762,140.7197,140.4237,140.621,6772.0
2019-07-09 10:50:00,156.79,156.9,156.51,156.52,8377.0,140.639,140.7376,140.3878,140.3968,8377.0
2019-07-09 11:00:00,156.38,156.38,155.77,156.02,23465.0,140.2712,140.2712,139.724,139.9483,23465.0
2019-07-09 11:10:00,156.07,156.42,155.97,156.33,14372.0,139.9931,140.3071,139.9034,140.2263,14372.0
2019-07-09 11:20:00,156.29,156.34,155.78,155.84,9631.0,140.1905,140.2353,139.733,139.7868,9631.0
2019-07-09 11:30:00,155.89,156.03,155.74,155.74,11234.0,139.8317,139.9573,139.6971,139.6971,11234.0
2019-07-09 11:40:00,155.73,155.73,155.42,155.47,21016.0,139.6882,139.6882,139.4101,139.4549,21016.0
2019-07-09 11:50:00,155.49,155.55,155.26,155.37,16185.0,139.4729,139.5267,139.2666,139.3652,16185.0
2019-07-09 12:00:00,155.43,155.47,155.3,155.3,21441.0,139.4191,139.4549,139.3024,139.3024,21441.0
2019-07-09 12:10:00,155.31,155.38,155.19,155.25,13946.0,139.3114,139.3742,139.2038,139.2576,13946.0
2019-07-09 12:20:00,155.22,155.37,155.05,155.37,17240.0,139.2307,139.3652,139.0782,139.3652,17240.0
2019-07-09 12:30:00,155.41,155.45,155.24,155.37,13027.0,139.4011,139.437,139.2486,139.3652,13027.0
2019-07-09 12:40:00,155.37,155.41,155.12,155.18,7536.0,139.3652,139.4011,139.141,139.1948,7536.0
2019-07-09 12:50:00,155.17,155.46,155.15,155.3,7369.0,139.1858,139.446,139.1679,139.3024,7369.0
2019-07-09 13:00:00,155.29,155.29,154.99,155.16,44570.0,139.2935,139.2935,139.0244,139.1769,44570.0
2019-07-09 13:10:00,155.18,155.21,155.09,155.15,13657.0,139.1948,139.2217,139.1141,139.1679,13657.0
2019-07-09 13:20:00,155.13,155.21,155.13,155.16,11928.0,139.15,139.2217,139.15,139.1769,11928.0
2019-07-09 13:30:00,155.16,155.22,154.88,154.95,13632.0,139.1769,139.2307,138.9257,138.9885,13632.0
2019-07-09 13:40:00,154.95,155.0,154.83,154.85,8810.0,138.9885,139.0334,138.8809,138.8988,8810.0
2019-07-09 13:50:00,154.87,155.16,154.86,155.02,9560.0,138.9167,139.1769,138.9078,139.0513,9560.0
2019-07-09 14:00:00,155.02,155.08,154.84,154.87,9036.0,139.0513,139.1051,138.8898,138.9167,9036.0
2019-07-09 14:10:00,154.89,155.02,154.84,154.98,13559.0,138.9347,139.0513,138.8898,139.0154,13559.0
2019-07-09 14:20:00,155.01,155.1,154.81,154.81,9497.0,139.0423,139.1231,138.8629,138.8629,9497.0
2019-07-09 14:30:00,154.83,154.88,154.63,154.83,16606.0,138.8809,138.9257,138.7015,138.8809,16606.0
2019-07-09 14:40:00,154.82,154.96,154.79,154.91,10258.0,138.8719,138.9975,138.845,138.9526,10258.0
2019-07-09 14:50:00,154.89,154.98,154.84,154.88,17189.0,138.9347,139.0154,138.8898,138.9257,17189.0
2019-07-09 15:00:00,154.88,155.11,154.73,155.02,51326.0,138.9257,139.132,138.7912,139.0513,51326.0
2019-07-09 15:10:00,155.03,155.08,154.78,154.83,15168.0,139.0603,139.1051,138.836,138.8809,15168.0
2019-07-09 15:20:00,154.83,154.84,154.67,154.83,21266.0,138.8809,138.8898,138.7373,138.8809,21266.0
2019-07-09 15:30:00,154.81,155.2,154.8,155.02,35837.0,138.8629,139.2128,138.854,139.0513,35837.0
2019-07-09 15:40:00,155.02,155.17,154.91,155.06,33878.0,139.0513,139.1858,138.9526,139.0872,33878.0
2019-07-09 15:50:00,155.07,155.44,155.03,155.07,90513.0,139.0961,139.428,139.0603,139.0961,90513.0
2019-07-10 09:30:00,155.95,156.64,155.48,156.3,25862.0,139.8855,140.5044,139.4639,140.1994,25862.0
2019-07-10 09:40:00,156.3,156.3,155.32,156.06,41444.0,140.1994,140.1994,139.3204,139.9842,41444.0
2019-07-10 09:50:00,156.06,156.08,155.51,155.79,21861.0,139.9842,140.0021,139.4908,139.742,21861.0
2019-07-10 10:00:00,155.71,156.07,154.93,154.93,12297.0,139.6702,139.9931,138.9706,138.9706,12297.0
2019-07-10 10:10:00,154.98,155.06,154.26,154.65,30905.0,139.0154,139.0872,138.3696,138.7194,30905.0
2019-07-10 10:20:00,154.77,154.85,154.36,154.6,14315.0,138.827,138.8988,138.4593,138.6746,14315.0
2019-07-10 10:30:00,154.61,154.8,154.39,154.46,13450.0,138.6835,138.854,138.4862,138.549,13450.0
2019-07-10 10:40:00,154.34,154.59,154.24,154.47,10493.0,138.4413,138.6656,138.3516,138.5579,10493.0
2019-07-10 10:50:00,154.46,154.49,154.13,154.38,9606.0,138.549,138.5759,138.253,138.4772,9606.0
2019-07-10 11:00:00,154.31,154.41,154.02,154.03,7847.0,138.4144,138.5041,138.1543,138.1633,7847.0
2019-07-10 11:10:00,153.98,154.0,153.68,153.7,15979.0,138.1184,138.1364,137.8493,137.8673,15979.0
2019-07-10 11:20:00,153.78,153.94,153.7,153.73,9385.0,137.939,138.0825,137.8673,137.8942,9385.0
2019-07-10 11:30:00,153.79,154.3,153.79,154.21,14007.0,137.948,138.4055,137.948,138.3247,14007.0
2019-07-10 11:40:00,154.22,154.26,154.0,154.16,15462.0,138.3337,138.3696,138.1364,138.2799,15462.0
2019-07-10 11:50:00,154.17,154.27,154.11,154.12,8500.0,138.2889,138.3786,138.235,138.244,8500.0
2019-07-10 12:00:00,154.12,154.21,154.05,154.12,17021.0,138.244,138.3247,138.1812,138.244,17021.0
2019-07-10 12:10:00,154.09,154.21,154.01,154.01,7289.0,138.2171,138.3247,138.1453,138.1453,7289.0
2019-07-10 12:20:00,153.95,154.24,153.94,154.2,19575.0,138.0915,138.3516,138.0825,138.3158,19575.0
2019-07-10 12:30:00,154.17,154.5,154.17,154.24,17380.0,138.2889,138.5849,138.2889,138.3516,17380.0
2019-07-10 12:40:00,154.23,154.32,154.13,154.22,25546.0,138.3427,138.4234,138.253,138.3337,25546.0
2019-07-10 12:50:00,154.17,154.26,153.91,153.94,13157.0,138.2889,138.3696,138.0556,138.0825,13157.0
2019-07-10 13:00:00,153.94,154.36,153.93,154.31,12479.0,138.0825,138.4593,138.0736,138.4144,12479.0
2019-07-10 13:10:00,154.35,154.38,154.01,154.08,8901.0,138.4503,138.4772,138.1453,138.2081,8901.0
2019-07-10 13:20:00,154.08,154.2,153.86,153.87,7700.0,138.2081,138.3158,138.0108,138.0198,7700.0
2019-07-10 13:30:00,153.87,153.93,153.79,153.88,9325.0,138.0198,138.0736,137.948,138.0287,9325.0
2019-07-10 13:40:00,153.87,153.89,153.73,153.81,6819.0,138.0198,138.0377,137.8942,137.9659,6819.0
2019-07-10 13:50:00,153.77,153.78,153.35,153.38,9983.0,137.9301,137.939,137.5533,137.5802,9983.0
2019-07-10 14:00:00,153.37,153.69,153.37,153.38,10661.0,137.5713,137.8583,137.5713,137.5802,10661.0
2019-07-10 14:10:00,153.38,153.4,152.91,152.94,32529.0,137.5802,137.5982,137.1586,137.1856,32529.0
2019-07-10 14:20:00,152.97,153.27,152.96,153.16,13064.0,137.2125,137.4816,137.2035,137.3829,13064.0
2019-07-10 14:30:00,153.16,153.4,153.15,153.3,11512.0,137.3829,137.5982,137.3739,137.5085,11512.0
2019-07-10 14:40:00,153.29,153.33,153.07,153.12,14355.0,137.4995,137.5354,137.3022,137.347,14355.0
2019-07-10 14:50:00,153.11,153.37,153.1,153.31,16523.0,137.338,137.5713,137.3291,137.5174,16523.0
2019-07-10 15:00:00,153.31,153.46,153.3,153.38,19569.0,137.5174,137.652,137.5085,137.5802,19569.0
2019-07-10 15:10:00,153.39,153.55,153.28,153.28,23779.0,137.5892,137.7327,137.4905,137.4905,23779.0
2019-07-10 15:20:00,153.28,153.43,153.2,153.36,18557.0,137.4905,137.6251,137.4188,137.5623,18557.0
2019-07-10 15:30:00,153.36,153.63,153.31,153.31,28146.0,137.5623,137.8045,137.5174,137.5174,28146.0
2019-07-10 15:40:00,153.33,153.34,153.04,153.28,38335.0,137.5354,137.5444,137.2753,137.4905,38335.0
2019-07-10 15:50:00,153.28,153.64,153.25,153.57,95488.0,137.4905,137.8134,137.4636,137.7507,95488.0
2019-07-11 09:30:00,154.11,154.67,153.79,154.35,36017.0,138.235,138.7373,137.948,138.4503,36017.0
2019-07-11 09:40:00,154.39,154.39,153.2,153.2,26895.0,138.4862,138.4862,137.4188,137.4188,26895.0
2019-07-11 09:50:00,153.18,153.32,152.92,153.32,4565.0,137.4008,137.5264,137.1676,137.5264,4565.0
2019-07-11 10:00:00,153.41,153.42,152.98,153.0,6075.0,137.6071,137.6161,137.2214,137.2394,6075.0
2019-07-11 10:10:00,152.9,152.9,152.38,152.61,27521.0,137.1497,137.1497,136.6832,136.8895,27521.0
2019-07-11 10:20:00,152.58,152.91,152.49,152.53,6822.0,136.8626,137.1586,136.7819,136.8178,6822.0
2019-07-11 10:30:00,152.55,152.85,152.41,152.76,11200.0,136.8357,137.1048,136.7102,137.0241,11200.0
2019-07-11 10:40:00,152.76,153.39,152.76,153.05,13692.0,137.0241,137.5892,137.0241,137.2842,13692.0
2019-07-11 10:50:00,152.97,153.12,152.63,152.83,9478.0,137.2125,137.347,136.9075,137.0869,9478.0
2019-07-11 11:00:00,152.82,153.09,152.7,153.05,13833.0,137.0779,137.3201,136.9703,137.2842,13833.0
2019-07-11 11:10:00,153.03,153.28,152.98,153.24,13925.0,137.2663,137.4905,137.2214,137.4547,13925.0
2019-07-11 11:20:00,153.21,153.74,153.21,153.54,17303.0,137.4277,137.9031,137.4277,137.7237,17303.0
2019-07-11 11:30:00,153.46,153.73,153.32,153.64,12085.0,137.652,137.8942,137.5264,137.8134,12085.0
2019-07-11 11:40:00,153.63,153.88,153.47,153.85,10611.0,137.8045,138.0287,137.661,138.0018,10611.0
2019-07-11 11:50:00,153.87,154.36,153.86,154.21,12274.0,138.0198,138.4593,138.0108,138.3247,12274.0
2019-07-11 12:00:00,154.15,154.74,154.09,154.74,15139.0,138.2709,138.8001,138.2171,138.8001,15139.0
2019-07-11 12:10:00,154.72,154.93,154.58,154.78,16729.0,138.7822,138.9706,138.6566,138.836,16729.0
2019-07-11 12:20:00,154.77,155.08,154.76,154.81,20678.0,138.827,139.1051,138.8181,138.8629,20678.0
2019-07-11 12:30:00,154.84,154.85,154.54,154.56,14144.0,138.8898,138.8988,138.6207,138.6387,14144.0
2019-07-11 12:40:00,154.59,154.68,154.48,154.61,12763.0,138.6656,138.7463,138.5669,138.6835,12763.0
2019-07-11 12:50:00,154.62,154.77,154.53,154.6,11277.0,138.6925,138.827,138.6118,138.6746,11277.0
2019-07-11 13:00:00,154.61,154.74,154.57,154.57,10006.0,138.6835,138.8001,138.6476,138.6476,10006.0
2019-07-11 13:10:00,154.54,154.61,153.97,154.52,26718.0,138.6207,138.6835,138.1095,138.6028,26718.0
2019-07-11 13:20:00,154.56,154.65,154.33,154.33,20650.0,138.6387,138.7194,138.4324,138.4324,20650.0
2019-07-11 13:30:00,154.38,154.42,154.02,154.24,17179.0,138.4772,138.5131,138.1543,138.3516,17179.0
2019-07-11 13:40:00,154.28,154.28,154.1,154.17,10780.0,138.3875,138.3875,138.2261,138.2889,10780.0
2019-07-11 13:50:00,154.14,154.34,154.14,154.33,9700.0,138.2619,138.4413,138.2619,138.4324,9700.0
2019-07-11 14:00:00,154.37,154.58,154.35,154.47,8446.0,138.4682,138.6566,138.4503,138.5579,8446.0
2019-07-11 14:10:00,154.52,154.63,154.3,154.3,10416.0,138.6028,138.7015,138.4055,138.4055,10416.0
2019-07-11 14:20:00,154.31,154.62,154.31,154.62,9327.0,138.4144,138.6925,138.4144,138.6925,9327.0
2019-07-11 14:30:00,154.62,154.84,154.59,154.78,11150.0,138.6925,138.8898,138.6656,138.836,11150.0
2019-07-11 14:40:00,154.8,155.56,154.8,155.15,18150.0,138.854,139.5357,138.854,139.1679,18150.0
2019-07-11 14:50:00,155.12,155.31,155.07,155.23,13255.0,139.141,139.3114,139.0961,139.2397,13255.0
2019-07-11 15:00:00,155.22,155.33,154.89,155.08,11360.0,139.2307,139.3294,138.9347,139.1051,11360.0
2019-07-11 15:10:00,155.06,155.53,154.98,155.47,16445.0,139.0872,139.5088,139.0154,139.4549,16445.0
2019-07-11 15:20:00,155.46,155.49,155.25,155.34,20703.0,139.446,139.4729,139.2576,139.3383,20703.0
2019-07-11 15:30:00,155.31,155.45,155.02,155.43,31162.0,139.3114,139.437,139.0513,139.4191,31162.0
2019-07-11 15:40:00,155.41,155.95,155.29,155.93,56680.0,139.4011,139.8855,139.2935,139.8676,56680.0
2019-07-11 15:50:00,155.94,156.32,155.35,156.2,131700.0,139.8765,140.2174,139.3473,140.1097,131700.0
2019-07-12 09:30:00,157.25,159.2,156.25,158.86,26882.0,141.0516,142.8007,140.1546,142.4957,26882.0
2019-07-12 09:40:00,158.81,160.26,158.78,159.72,35176.0,142.4509,143.7515,142.424,143.2671,35176.0
2019-07-12 09:50:00,159.66,159.97,159.3,159.5,13065.0,143.2133,143.4914,142.8904,143.0698,13065.0
2019-07-12 10:00:00,159.54,159.92,159.35,159.68,15484.0,143.1057,143.4465,142.9353,143.2313,15484.0
2019-07-12 10:10:00,159.63,160.58,159.63,160.24,33281.0,143.1864,144.0386,143.1864,143.7336,33281.0
2019-07-12 10:20:00,160.3,160.76,160.18,160.76,16335.0,143.7874,144.2,143.6798,144.2,16335.0
2019-07-12 10:30:00,160.64,161.03,160.5,160.84,60645.0,144.0924,144.4422,143.9668,144.2718,60645.0
2019-07-12 10:40:00,160.88,160.98,160.46,160.53,19511.0,144.3077,144.3973,143.9309,143.9937,19511.0
2019-07-12 10:50:00,160.49,160.66,160.42,160.42,22499.0,143.9578,144.1103,143.895,143.895,22499.0
2019-07-12 11:00:00,160.3,160.3,158.99,159.02,19981.0,143.7874,143.7874,142.6123,142.6392,19981.0
2019-07-12 11:10:00,158.97,158.98,158.47,158.52,30268.0,142.5944,142.6034,142.1459,142.1908,30268.0
2019-07-12 11:20:00,158.53,159.42,158.34,159.23,46446.0,142.1997,142.998,142.0293,142.8276,46446.0
2019-07-12 11:30:00,159.27,159.61,158.81,158.86,20301.0,142.8635,143.1685,142.4509,142.4957,20301.0
2019-07-12 11:40:00,158.84,159.19,158.8,159.04,33018.0,142.4778,142.7917,142.4419,142.6572,33018.0
2019-07-12 11:50:00,159.05,159.28,158.95,159.28,4550.0,142.6662,142.8725,142.5765,142.8725,4550.0
2019-07-12 12:00:00,159.34,159.45,159.24,159.4,8498.0,142.9263,143.025,142.8366,142.9801,8498.0
2019-07-12 12:10:00,159.4,159.73,159.34,159.73,6633.0,142.9801,143.2761,142.9263,143.2761,6633.0
2019-07-12 12:20:00,159.72,159.82,159.4,159.82,9513.0,143.2671,143.3568,142.9801,143.3568,9513.0
2019-07-12 12:30:00,159.83,160.13,159.75,160.04,4568.0,143.3658,143.6349,143.2941,143.5542,4568.0
2019-07-12 12:40:00,160.02,160.35,160.02,160.2,11119.0,143.5362,143.8322,143.5362,143.6977,11119.0
2019-07-12 12:50:00,160.31,160.4,160.2,160.22,11950.0,143.7964,143.8771,143.6977,143.7156,11950.0
2019-07-12 13:00:00,160.22,160.32,160.04,160.06,10621.0,143.7156,143.8053,143.5542,143.5721,10621.0
2019-07-12 13:10:00,160.09,160.22,159.99,160.11,3500.0,143.599,143.7156,143.5093,143.617,3500.0
2019-07-12 13:20:00,160.11,160.13,159.98,160.0,4700.0,143.617,143.6349,143.5004,143.5183,4700.0
2019-07-12 13:30:00,160.0,160.0,159.69,159.79,7471.0,143.5183,143.5183,143.2402,143.3299,7471.0
2019-07-12 13:40:00,159.69,159.76,159.61,159.75,10242.0,143.2402,143.303,143.1685,143.2941,10242.0
2019-07-12 13:50:00,159.78,159.78,159.63,159.63,5624.0,143.321,143.321,143.1864,143.1864,5624.0
2019-07-12 14:00:00,159.63,159.79,159.63,159.79,3630.0,143.1864,143.3299,143.1864,143.3299,3630.0
2019-07-12 14:10:00,159.76,159.98,159.6,159.88,10319.0,143.303,143.5004,143.1595,143.4107,10319.0
2019-07-12 14:20:00,159.84,160.08,159.84,160.0,6690.0,143.3748,143.5901,143.3748,143.5183,6690.0
2019-07-12 14:30:00,160.0,160.38,160.0,160.32,10567.0,143.5183,143.8592,143.5183,143.8053,10567.0
2019-07-12 14:40:00,160.32,160.44,160.32,160.33,15000.0,143.8053,143.913,143.8053,143.8143,15000.0
2019-07-12 14:50:00,160.33,160.55,160.23,160.48,9406.0,143.8143,144.0116,143.7246,143.9489,9406.0
2019-07-12 15:00:00,160.43,160.49,160.31,160.39,27311.0,143.904,143.9578,143.7964,143.8681,27311.0
2019-07-12 15:10:00,160.36,160.51,160.23,160.51,27346.0,143.8412,143.9758,143.7246,143.9758,27346.0
2019-07-12 15:20:00,160.5,160.53,160.36,160.52,13678.0,143.9668,143.9937,143.8412,143.9847,13678.0
2019-07-12 15:30:00,160.63,160.85,160.6,160.7,31641.0,144.0834,144.2807,144.0565,144.1462,31641.0
2019-07-12 15:40:00,160.73,160.73,160.4,160.5,42732.0,144.1731,144.1731,143.8771,143.9668,42732.0
2019-07-12 15:50:00,160.5,160.54,160.18,160.35,81734.0,143.9668,144.0027,143.6798,143.8322,81734.0
2019-07-15 09:30:00,160.35,161.03,159.91,160.64,18626.0,143.8322,144.4422,143.4376,144.0924,18626.0
2019-07-15 09:40:00,160.5,160.93,160.37,160.5,34453.0,143.9668,144.3525,143.8502,143.9668,34453.0
2019-07-15 09:50:00,160.49,160.56,159.8,159.97,54744.0,143.9578,144.0206,143.3389,143.4914,54744.0
2019-07-15 10:00:00,160.05,160.05,159.66,159.8,12246.0,143.5631,143.5631,143.2133,143.3389,12246.0
2019-07-15 10:10:00,159.69,159.76,159.4,159.62,11364.0,143.2402,143.303,142.9801,143.1774,11364.0
2019-07-15 10:20:00,159.62,159.84,159.48,159.84,10093.0,143.1774,143.3748,143.0519,143.3748,10093.0
2019-07-15 10:30:00,159.84,159.89,159.51,159.65,11831.0,143.3748,143.4196,143.0788,143.2044,11831.0
2019-07-15 10:40:00,159.6,159.74,159.44,159.74,10879.0,143.1595,143.2851,143.016,143.2851,10879.0
2019-07-15 10:50:00,159.72,159.89,159.68,159.79,12122.0,143.2671,143.4196,143.2313,143.3299,12122.0
2019-07-15 11:00:00,159.8,159.8,159.37,159.5,8324.0,143.3389,143.3389,142.9532,143.0698,8324.0
2019-07-15 11:10:00,159.5,159.9,159.46,159.83,18429.0,143.0698,143.4286,143.0339,143.3658,18429.0
2019-07-15 11:20:00,159.78,159.98,159.73,159.93,7713.0,143.321,143.5004,143.2761,143.4555,7713.0
2019-07-15 11:30:00,159.91,159.97,159.67,159.96,20750.0,143.4376,143.4914,143.2223,143.4824,20750.0
2019-07-15 11:40:00,159.99,160.15,159.93,159.98,10709.0,143.5093,143.6528,143.4555,143.5004,10709.0
2019-07-15 11:50:00,159.98,160.17,159.75,159.82,9291.0,143.5004,143.6708,143.2941,143.3568,9291.0
2019-07-15 12:00:00,159.79,159.87,159.5,159.5,10287.0,143.3299,143.4017,143.0698,143.0698,10287.0
2019-07-15 12:10:00,159.51,159.68,159.46,159.68,12065.0,143.0788,143.2313,143.0339,143.2313,12065.0
2019-07-15 12:20:00,159.76,159.78,159.57,159.57,3765.0,143.303,143.321,143.1326,143.1326,3765.0
2019-07-15 12:30:00,159.53,159.66,159.43,159.5,7053.0,143.0967,143.2133,143.007,143.0698,7053.0
2019-07-15 12:40:00,159.5,159.6,159.4,159.6,8715.0,143.0698,143.1595,142.9801,143.1595,8715.0
2019-07-15 12:50:00,159.61,159.64,159.52,159.52,3013.0,143.1685,143.1954,143.0877,143.0877,3013.0
2019-07-15 13:00:00,159.61,159.67,159.46,159.47,4324.0,143.1685,143.2223,143.0339,143.0429,4324.0
2019-07-15 13:10:00,159.49,159.62,159.36,159.61,5058.0,143.0608,143.1774,142.9442,143.1685,5058.0
2019-07-15 13:20:00,159.62,159.76,159.5,159.5,3424.0,143.1774,143.303,143.0698,143.0698,3424.0
2019-07-15 13:30:00,159.48,159.52,159.17,159.3,23564.0,143.0519,143.0877,142.7738,142.8904,23564.0
2019-07-15 13:40:00,159.3,159.35,158.97,158.99,11390.0,142.8904,142.9353,142.5944,142.6123,11390.0
2019-07-15 13:50:00,158.97,158.98,158.82,158.89,14357.0,142.5944,142.6034,142.4599,142.5226,14357.0
2019-07-15 14:00:00,158.9,159.22,158.87,158.91,11351.0,142.5316,142.8186,142.5047,142.5406,11351.0
2019-07-15 14:10:00,158.94,159.24,158.87,159.24,8236.0,142.5675,142.8366,142.5047,142.8366,8236.0
2019-07-15 14:20:00,159.2,159.45,159.2,159.21,8895.0,142.8007,143.025,142.8007,142.8097,8895.0
2019-07-15 14:30:00,159.21,159.25,159.1,159.16,4621.0,142.8097,142.8456,142.711,142.7648,4621.0
2019-07-15 14:40:00,159.14,159.32,159.07,159.23,14479.0,142.7469,142.9083,142.6841,142.8276,14479.0
2019-07-15 14:50:00,159.24,159.45,159.13,159.28,16935.0,142.8366,143.025,142.7379,142.8725,16935.0
2019-07-15 15:00:00,159.3,159.31,159.06,159.12,7600.0,142.8904,142.8994,142.6751,142.7289,7600.0
2019-07-15 15:10:00,159.12,159.12,158.9,158.93,13217.0,142.7289,142.7289,142.5316,142.5585,13217.0
2019-07-15 15:20:00,158.91,158.96,158.84,158.88,11436.0,142.5406,142.5854,142.4778,142.5137,11436.0
2019-07-15 15:30:00,158.82,159.1,158.8,159.09,15207.0,142.4599,142.711,142.4419,142.702,15207.0
2019-07-15 15:40:00,159.11,159.23,158.9,158.98,25159.0,142.72,142.8276,142.5316,142.6034,25159.0
2019-07-15 15:50:00,158.99,159.28,158.87,159.28,90763.0,142.6123,142.8725,142.5047,142.8725,90763.0
2019-07-16 09:30:00,158.93,158.93,157.59,157.89,25761.0,142.5585,142.5585,141.3566,141.6257,25761.0
2019-07-16 09:40:00,157.93,159.73,157.91,159.65,20536.0,141.6615,143.2761,141.6436,143.2044,20536.0
2019-07-16 09:50:00,159.7,161.83,159.06,161.06,55214.0,143.2492,145.1598,142.6751,144.4691,55214.0
2019-07-16 10:00:00,161.06,162.91,161.05,162.82,95737.0,144.4691,146.1285,144.4601,146.0478,95737.0
2019-07-16 10:10:00,162.59,164.62,162.59,164.57,81920.0,145.8415,147.6624,145.8415,147.6175,81920.0
2019-07-16 10:20:00,164.81,165.46,164.09,164.61,51581.0,147.8328,148.4159,147.187,147.6534,51581.0
2019-07-16 10:30:00,164.61,164.75,164.01,164.57,27629.0,147.6534,147.779,147.1152,147.6175,27629.0
2019-07-16 10:40:00,164.62,164.87,164.05,164.58,30134.0,147.6624,147.8866,147.1511,147.6265,30134.0
2019-07-16 10:50:00,164.38,165.05,164.02,164.61,39098.0,147.4471,148.0481,147.1242,147.6534,39098.0
2019-07-16 11:00:00,164.61,165.37,164.61,165.25,54055.0,147.6534,148.3351,147.6534,148.2275,54055.0
2019-07-16 11:10:00,165.19,165.23,164.46,164.55,45674.0,148.1737,148.2096,147.5189,147.5996,45674.0
2019-07-16 11:20:00,164.44,165.29,164.4,165.0,32315.0,147.5009,148.2634,147.4651,148.0032,32315.0
2019-07-16 11:30:00,164.98,165.29,164.84,164.94,56365.0,147.9853,148.2634,147.8597,147.9494,56365.0
2019-07-16 11:40:00,164.93,165.29,164.79,164.81,44445.0,147.9405,148.2634,147.8149,147.8328,44445.0
2019-07-16 11:50:00,164.87,165.31,164.71,165.03,23897.0,147.8866,148.2813,147.7431,148.0302,23897.0
2019-07-16 12:00:00,165.06,165.12,164.61,164.72,61699.0,148.0571,148.1109,147.6534,147.7521,61699.0
2019-07-16 12:10:00,164.63,164.93,163.56,163.91,42558.0,147.6714,147.9405,146.7116,147.0255,42558.0
2019-07-16 12:20:00,163.93,164.02,163.34,163.34,15016.0,147.0435,147.1242,146.5142,146.5142,15016.0
2019-07-16 12:30:00,163.37,164.59,163.15,164.24,54960.0,146.5412,147.6355,146.3438,147.3215,54960.0
2019-07-16 12:40:00,164.25,164.46,163.76,163.92,5928.0,147.3305,147.5189,146.891,147.0345,5928.0
2019-07-16 12:50:00,163.9,163.9,163.24,163.57,13979.0,147.0166,147.0166,146.4245,146.7206,13979.0
2019-07-16 13:00:00,163.61,163.66,163.35,163.36,13301.0,146.7564,146.8013,146.5232,146.5322,13301.0
2019-07-16 13:10:00,163.37,163.47,163.09,163.13,8277.0,146.5412,146.6309,146.29,146.3259,8277.0
2019-07-16 13:20:00,163.06,163.42,163.06,163.24,9212.0,146.2631,146.586,146.2631,146.4245,9212.0
2019-07-16 13:30:00,163.13,163.57,162.94,162.94,8176.0,146.3259,146.7206,146.1554,146.1554,8176.0
2019-07-16 13:40:00,162.99,163.51,162.94,163.21,11309.0,146.2003,146.6667,146.1554,146.3976,11309.0
2019-07-16 13:50:00,163.22,163.31,163.04,163.07,6389.0,146.4066,146.4873,146.2451,146.2721,6389.0
2019-07-16 14:00:00,163.06,163.07,162.24,162.73,22369.0,146.2631,146.2721,145.5276,145.9671,22369.0
2019-07-16 14:10:00,162.77,162.85,162.49,162.5,5688.0,146.003,146.0747,145.7518,145.7608,5688.0
2019-07-16 14:20:00,162.53,162.54,162.03,162.13,18417.0,145.7877,145.7967,145.3392,145.4289,18417.0
2019-07-16 14:30:00,162.11,162.18,161.72,161.97,9751.0,145.4109,145.4737,145.0611,145.2854,9751.0
2019-07-16 14:40:00,161.96,162.24,161.92,162.24,10400.0,145.2764,145.5276,145.2405,145.5276,10400.0
2019-07-16 14:50:00,162.31,162.71,162.15,162.49,13519.0,145.5903,145.9491,145.4468,145.7518,13519.0
2019-07-16 15:00:00,162.49,163.06,162.46,162.89,26156.0,145.7518,146.2631,145.7249,146.1106,26156.0
2019-07-16 15:10:00,162.89,163.25,162.87,162.95,24301.0,146.1106,146.4335,146.0927,146.1644,24301.0
2019-07-16 15:20:00,162.92,162.93,162.54,162.73,25985.0,146.1375,146.1465,145.7967,145.9671,25985.0
2019-07-16 15:30:00,162.7,163.18,162.66,163.11,33639.0,145.9402,146.3707,145.9043,146.3079,33639.0
2019-07-16 15:40:00,163.12,163.28,163.01,163.17,50334.0,146.3169,146.4604,146.2182,146.3618,50334.0
2019-07-16 15:50:00,163.15,163.18,162.54,162.57,94116.0,146.3438,146.3707,145.7967,145.8236,94116.0
2019-07-17 09:30:00,161.99,162.43,161.18,161.78,14757.0,145.3033,145.698,144.5767,145.1149,14757.0
2019-07-17 09:40:00,161.89,161.89,160.53,160.91,7354.0,145.2136,145.2136,143.9937,144.3346,7354.0
2019-07-17 09:50:00,160.94,161.75,160.94,161.28,4536.0,144.3615,145.088,144.3615,144.6664,4536.0
2019-07-17 10:00:00,161.4,161.51,160.87,160.87,8857.0,144.7741,144.8728,144.2987,144.2987,8857.0
2019-07-17 10:10:00,160.9,161.16,160.56,160.8,10986.0,144.3256,144.5588,144.0206,144.2359,10986.0
2019-07-17 10:20:00,160.78,160.82,160.21,160.22,11658.0,144.218,144.2538,143.7067,143.7156,11658.0
2019-07-17 10:30:00,160.13,160.61,160.08,160.34,12518.0,143.6349,144.0655,143.5901,143.8233,12518.0
2019-07-17 10:40:00,160.34,160.38,159.92,160.31,141299.0,143.8233,143.8592,143.4465,143.7964,141299.0
2019-07-17 10:50:00,160.34,160.8,160.28,160.8,12421.0,143.8233,144.2359,143.7695,144.2359,12421.0
2019-07-17 11:00:00,160.77,160.88,160.57,160.62,13187.0,144.209,144.3077,144.0296,144.0744,13187.0
2019-07-17 11:10:00,160.64,161.04,160.59,160.59,10968.0,144.0924,144.4512,144.0475,144.0475,10968.0
2019-07-17 11:20:00,160.64,161.11,160.61,161.03,9004.0,144.0924,144.514,144.0655,144.4422,9004.0
2019-07-17 11:30:00,160.93,160.99,160.7,160.79,7320.0,144.3525,144.4063,144.1462,144.2269,7320.0
2019-07-17 11:40:00,160.89,161.04,160.74,160.99,7615.0,144.3166,144.4512,144.1821,144.4063,7615.0
2019-07-17 11:50:00,161.0,161.05,160.82,160.83,8881.0,144.4153,144.4601,144.2538,144.2628,8881.0
2019-07-17 12:00:00,160.78,160.82,160.6,160.61,11840.0,144.218,144.2538,144.0565,144.0655,11840.0
2019-07-17 12:10:00,160.61,160.62,160.19,160.34,10000.0,144.0655,144.0744,143.6887,143.8233,10000.0
2019-07-17 12:20:00,160.27,160.27,159.96,160.03,12650.0,143.7605,143.7605,143.4824,143.5452,12650.0
2019-07-17 12:30:00,160.08,160.26,159.98,160.22,6852.0,143.5901,143.7515,143.5004,143.7156,6852.0
2019-07-17 12:40:00,160.25,160.41,159.99,159.99,11047.0,143.7425,143.8861,143.5093,143.5093,11047.0
2019-07-17 12:50:00,160.06,160.24,160.05,160.13,4943.0,143.5721,143.7336,143.5631,143.6349,4943.0
2019-07-17 13:00:00,160.15,160.41,160.12,160.21,6909.0,143.6528,143.8861,143.6259,143.7067,6909.0
2019-07-17 13:10:00,160.21,160.27,160.12,160.13,3606.0,143.7067,143.7605,143.6259,143.6349,3606.0
2019-07-17 13:20:00,160.17,160.35,160.14,160.27,8671.0,143.6708,143.8322,143.6439,143.7605,8671.0
2019-07-17 13:30:00,160.3,160.4,159.97,159.97,12554.0,143.7874,143.8771,143.4914,143.4914,12554.0
2019-07-17 13:40:00,159.98,160.26,159.98,160.26,4901.0,143.5004,143.7515,143.5004,143.7515,4901.0
2019-07-17 13:50:00,160.26,160.32,160.13,160.13,9745.0,143.7515,143.8053,143.6349,143.6349,9745.0
2019-07-17 14:00:00,160.14,160.14,159.9,159.95,7644.0,143.6439,143.6439,143.4286,143.4734,7644.0
2019-07-17 14:10:00,159.99,160.04,159.74,159.98,10617.0,143.5093,143.5542,143.2851,143.5004,10617.0
2019-07-17 14:20:00,159.99,160.13,159.87,159.93,12500.0,143.5093,143.6349,143.4017,143.4555,12500.0
2019-07-17 14:30:00,159.94,160.14,159.8,160.13,8800.0,143.4645,143.6439,143.3389,143.6349,8800.0
2019-07-17 14:40:00,160.12,160.12,159.9,160.0,11388.0,143.6259,143.6259,143.4286,143.5183,11388.0
2019-07-17 14:50:00,160.03,160.08,159.78,159.89,15114.0,143.5452,143.5901,143.321,143.4196,15114.0
2019-07-17 15:00:00,159.86,159.99,159.69,159.99,15327.0,143.3927,143.5093,143.2402,143.5093,15327.0
2019-07-17 15:10:00,160.0,160.19,159.95,160.16,11201.0,143.5183,143.6887,143.4734,143.6618,11201.0
2019-07-17 15:20:00,160.13,160.13,159.57,159.6,25756.0,143.6349,143.6349,143.1326,143.1595,25756.0
2019-07-17 15:30:00,159.6,160.03,159.56,159.97,32793.0,143.1595,143.5452,143.1236,143.4914,32793.0
2019-07-17 15:40:00,160.0,160.07,159.86,159.97,29292.0,143.5183,143.5811,143.3927,143.4914,29292.0
2019-07-17 15:50:00,159.97,160.08,159.72,159.94,94402.0,143.4914,143.5901,143.2671,143.4645,94402.0
2019-07-18 09:30:00,159.47,160.17,158.95,159.96,12639.0,143.0429,143.6708,142.5765,143.4824,12639.0
2019-07-18 09:40:00,159.83,160.22,159.39,159.46,19133.0,143.3658,143.7156,142.9711,143.0339,19133.0
2019-07-18 09:50:00,159.5,160.14,159.49,159.76,15381.0,143.0698,143.6439,143.0608,143.303,15381.0
2019-07-18 10:00:00,159.45,159.45,159.14,159.19,7111.0,143.025,143.025,142.7469,142.7917,7111.0
2019-07-18 10:10:00,159.24,159.33,158.95,159.17,16742.0,142.8366,142.9173,142.5765,142.7738,16742.0
2019-07-18 10:20:00,159.17,159.45,158.9,158.9,11387.0,142.7738,143.025,142.5316,142.5316,11387.0
2019-07-18 10:30:00,158.98,159.25,158.84,159.1,11585.0,142.6034,142.8456,142.4778,142.711,11585.0
2019-07-18 10:40:00,159.14,159.32,158.92,158.96,6558.0,142.7469,142.9083,142.5496,142.5854,6558.0
2019-07-18 10:50:00,158.97,159.05,158.69,158.74,10454.0,142.5944,142.6662,142.3432,142.3881,10454.0
2019-07-18 11:00:00,158.77,159.07,158.71,158.92,10531.0,142.415,142.6841,142.3612,142.5496,10531.0
2019-07-18 11:10:00,158.96,159.02,158.73,158.75,12526.0,142.5854,142.6392,142.3791,142.3971,12526.0
2019-07-18 11:20:00,158.7,158.75,158.03,158.33,6188.0,142.3522,142.3971,141.7512,142.0203,6188.0
2019-07-18 11:30:00,158.34,158.41,158.08,158.2,5612.0,142.0293,142.0921,141.7961,141.9037,5612.0
2019-07-18 11:40:00,158.2,158.47,158.0,158.47,6086.0,141.9037,142.1459,141.7243,142.1459,6086.0
2019-07-18 11:50:00,158.5,158.7,158.5,158.59,3935.0,142.1728,142.3522,142.1728,142.2535,3935.0
2019-07-18 12:00:00,158.56,158.7,158.49,158.63,4442.0,142.2266,142.3522,142.1638,142.2894,4442.0
2019-07-18 12:10:00,158.74,158.94,158.74,158.84,8101.0,142.3881,142.5675,142.3881,142.4778,8101.0
2019-07-18 12:20:00,158.88,159.1,158.79,158.84,3197.0,142.5137,142.711,142.4329,142.4778,3197.0
2019-07-18 12:30:00,158.86,159.0,158.81,158.95,7660.0,142.4957,142.6213,142.4509,142.5765,7660.0
2019-07-18 12:40:00,158.86,159.0,158.64,158.71,6757.0,142.4957,142.6213,142.2984,142.3612,6757.0
2019-07-18 12:50:00,158.66,158.7,158.44,158.44,5610.0,142.3163,142.3522,142.119,142.119,5610.0
2019-07-18 13:00:00,158.43,158.58,158.3,158.39,4910.0,142.11,142.2446,141.9934,142.0741,4910.0
2019-07-18 13:10:00,158.35,158.55,158.35,158.48,5755.0,142.0383,142.2177,142.0383,142.1549,5755.0
2019-07-18 13:20:00,158.47,158.52,158.42,158.48,3407.0,142.1459,142.1908,142.1011,142.1549,3407.0
2019-07-18 13:30:00,158.5,158.64,158.41,158.56,8558.0,142.1728,142.2984,142.0921,142.2266,8558.0
2019-07-18 13:40:00,158.52,158.52,158.22,158.3,4404.0,142.1908,142.1908,141.9217,141.9934,4404.0
2019-07-18 13:50:00,158.27,158.33,158.08,158.3,6365.0,141.9665,142.0203,141.7961,141.9934,6365.0
2019-07-18 14:00:00,158.26,158.56,158.26,158.43,4510.0,141.9575,142.2266,141.9575,142.11,4510.0
2019-07-18 14:10:00,158.45,158.66,158.45,158.63,3300.0,142.128,142.3163,142.128,142.2894,3300.0
2019-07-18 14:20:00,158.66,159.07,158.6,159.06,3987.0,142.3163,142.6841,142.2625,142.6751,3987.0
2019-07-18 14:30:00,159.05,159.11,158.92,158.94,11674.0,142.6662,142.72,142.5496,142.5675,11674.0
2019-07-18 14:40:00,158.9,159.34,158.89,159.34,16236.0,142.5316,142.9263,142.5226,142.9263,16236.0
2019-07-18 14:50:00,159.29,159.39,159.26,159.36,16737.0,142.8814,142.9711,142.8545,142.9442,16737.0
2019-07-18 15:00:00,159.37,159.7,159.34,159.63,6868.0,142.9532,143.2492,142.9263,143.1864,6868.0
2019-07-18 15:10:00,159.6,159.62,159.16,159.21,24221.0,143.1595,143.1774,142.7648,142.8097,24221.0
2019-07-18 15:20:00,159.21,159.21,158.84,159.0,8435.0,142.8097,142.8097,142.4778,142.6213,8435.0
2019-07-18 15:30:00,158.93,159.16,158.86,159.02,24858.0,142.5585,142.7648,142.4957,142.6392,24858.0
2019-07-18 15:40:00,159.06,159.07,158.64,158.71,20317.0,142.6751,142.6841,142.2984,142.3612,20317.0
2019-07-18 15:50:00,158.68,159.17,158.58,159.14,47569.0,142.3343,142.7738,142.2446,142.7469,47569.0
2019-07-19 09:30:00,159.54,161.28,158.99,161.15,39319.0,143.1057,144.6664,142.6123,144.5498,39319.0
2019-07-19 09:40:00,161.22,161.66,161.16,161.29,25000.0,144.6126,145.0073,144.5588,144.6754,25000.0
2019-07-19 09:50:00,161.29,161.29,160.33,160.47,11657.0,144.6754,144.6754,143.8143,143.9399,11657.0
2019-07-19 10:00:00,160.55,160.84,160.21,160.42,12467.0,144.0116,144.2718,143.7067,143.895,12467.0
2019-07-19 10:10:00,160.39,160.74,160.28,160.7,9268.0,143.8681,144.1821,143.7695,144.1462,9268.0
2019-07-19 10:20:00,160.67,160.72,160.24,160.72,21199.0,144.1193,144.1641,143.7336,144.1641,21199.0
2019-07-19 10:30:00,160.76,160.78,160.55,160.78,25822.0,144.2,144.218,144.0116,144.218,25822.0
2019-07-19 10:40:00,160.75,160.97,160.72,160.86,13049.0,144.191,144.3884,144.1641,144.2897,13049.0
2019-07-19 10:50:00,160.92,161.3,160.8,161.27,14059.0,144.3435,144.6844,144.2359,144.6575,14059.0
2019-07-19 11:00:00,161.27,161.34,161.0,161.23,11710.0,144.6575,144.7203,144.4153,144.6216,11710.0
2019-07-19 11:10:00,161.28,161.51,161.28,161.41,42350.0,144.6664,144.8728,144.6664,144.7831,42350.0
2019-07-19 11:20:00,161.41,161.49,160.89,160.94,17464.0,144.7831,144.8548,144.3166,144.3615,17464.0
2019-07-19 11:30:00,160.94,161.18,160.7,160.7,7878.0,144.3615,144.5767,144.1462,144.1462,7878.0
2019-07-19 11:40:00,160.62,160.96,160.44,160.96,12111.0,144.0744,144.3794,143.913,144.3794,12111.0
2019-07-19 11:50:00,160.99,161.0,160.73,160.9,8218.0,144.4063,144.4153,144.1731,144.3256,8218.0
2019-07-19 12:00:00,160.95,161.23,160.91,161.07,10198.0,144.3704,144.6216,144.3346,144.4781,10198.0
2019-07-19 12:10:00,161.12,161.17,160.97,161.09,46295.0,144.5229,144.5678,144.3884,144.496,46295.0
2019-07-19 12:20:00,161.09,161.15,161.02,161.07,55206.0,144.496,144.5498,144.4332,144.4781,55206.0
2019-07-19 12:30:00,161.05,161.12,160.81,161.03,14332.0,144.4601,144.5229,144.2449,144.4422,14332.0
2019-07-19 12:40:00,161.07,161.13,160.97,161.07,8188.0,144.4781,144.5319,144.3884,144.4781,8188.0
2019-07-19 12:50:00,161.05,161.13,161.0,161.02,12918.0,144.4601,144.5319,144.4153,144.4332,12918.0
2019-07-19 13:00:00,161.04,161.11,160.88,161.02,7251.0,144.4512,144.514,144.3077,144.4332,7251.0
2019-07-19 13:10:00,161.05,161.12,160.95,161.05,11741.0,144.4601,144.5229,144.3704,144.4601,11741.0
2019-07-19 13:20:00,161.09,161.13,161.04,161.08,31593.0,144.496,144.5319,144.4512,144.487,31593.0
2019-07-19 13:30:00,161.07,161.08,160.87,160.94,10383.0,144.4781,144.487,144.2987,144.3615,10383.0
2019-07-19 13:40:00,160.88,160.91,160.72,160.79,7009.0,144.3077,144.3346,144.1641,144.2269,7009.0
2019-07-19 13:50:00,160.83,160.87,160.73,160.87,5404.0,144.2628,144.2987,144.1731,144.2987,5404.0
2019-07-19 14:00:00,160.83,161.0,160.73,160.77,9236.0,144.2628,144.4153,144.1731,144.209,9236.0
2019-07-19 14:10:00,160.61,160.74,160.5,160.62,5743.0,144.0655,144.1821,143.9668,144.0744,5743.0
2019-07-19 14:20:00,160.59,160.67,160.26,160.34,5585.0,144.0475,144.1193,143.7515,143.8233,5585.0
2019-07-19 14:30:00,160.36,160.41,160.13,160.26,6906.0,143.8412,143.8861,143.6349,143.7515,6906.0
2019-07-19 14:40:00,160.28,160.35,160.17,160.31,5499.0,143.7695,143.8322,143.6708,143.7964,5499.0
2019-07-19 14:50:00,160.36,160.44,160.29,160.39,9616.0,143.8412,143.913,143.7784,143.8681,9616.0
2019-07-19 15:00:00,160.39,160.46,159.98,159.98,9662.0,143.8681,143.9309,143.5004,143.5004,9662.0
2019-07-19 15:10:00,160.0,160.1,159.95,159.99,9592.0,143.5183,143.608,143.4734,143.5093,9592.0
2019-07-19 15:20:00,159.97,160.21,159.72,160.16,13907.0,143.4914,143.7067,143.2671,143.6618,13907.0
2019-07-19 15:30:00,160.2,160.31,160.07,160.19,18231.0,143.6977,143.7964,143.5811,143.6887,18231.0
2019-07-19 15:40:00,160.17,160.38,160.02,160.11,31616.0,143.6708,143.8592,143.5362,143.617,31616.0
2019-07-19 15:50:00,160.1,160.21,159.79,159.95,87417.0,143.608,143.7067,143.3299,143.4734,87417.0
2019-07-22 09:30:00,159.99,160.69,159.92,160.57,14513.0,143.5093,144.1372,143.4465,144.0296,14513.0
2019-07-22 09:40:00,160.59,161.5,160.59,161.5,11140.0,144.0475,144.8638,144.0475,144.8638,11140.0
2019-07-22 09:50:00,161.41,161.81,161.21,161.27,5611.0,144.7831,145.1419,144.6037,144.6575,5611.0
2019-07-22 10:00:00,161.21,161.21,160.21,160.73,4900.0,144.6037,144.6037,143.7067,144.1731,4900.0
2019-07-22 10:10:00,160.64,160.64,159.98,160.05,5676.0,144.0924,144.0924,143.5004,143.5631,5676.0
2019-07-22 10:20:00,159.96,160.36,159.96,160.3,5086.0,143.4824,143.8412,143.4824,143.7874,5086.0
2019-07-22 10:30:00,160.29,160.31,159.89,160.13,7468.0,143.7784,143.7964,143.4196,143.6349,7468.0
2019-07-22 10:40:00,160.09,160.09,159.45,159.56,9038.0,143.599,143.599,143.025,143.1236,9038.0
2019-07-22 10:50:00,159.6,159.94,159.5,159.94,6905.0,143.1595,143.4645,143.0698,143.4645,6905.0
2019-07-22 11:00:00,159.91,160.0,159.63,159.67,5489.0,143.4376,143.5183,143.1864,143.2223,5489.0
2019-07-22 11:10:00,159.57,159.58,159.42,159.51,2400.0,143.1326,143.1416,142.998,143.0788,2400.0
2019-07-22 11:20:00,159.49,159.81,159.49,159.79,4138.0,143.0608,143.3479,143.0608,143.3299,4138.0
2019-07-22 11:30:00,159.82,160.59,159.82,160.33,7554.0,143.3568,144.0475,143.3568,143.8143,7554.0
2019-07-22 11:40:00,160.18,160.49,160.1,160.43,9816.0,143.6798,143.9578,143.608,143.904,9816.0
2019-07-22 11:50:00,160.43,160.72,160.43,160.64,5976.0,143.904,144.1641,143.904,144.0924,5976.0
2019-07-22 12:00:00,160.63,160.63,160.15,160.15,8214.0,144.0834,144.0834,143.6528,143.6528,8214.0
2019-07-22 12:10:00,160.14,160.37,160.14,160.34,4316.0,143.6439,143.8502,143.6439,143.8233,4316.0
2019-07-22 12:20:00,160.28,160.44,160.28,160.38,3305.0,143.7695,143.913,143.7695,143.8592,3305.0
2019-07-22 12:30:00,160.39,160.4,160.16,160.16,23638.0,143.8681,143.8771,143.6618,143.6618,23638.0
2019-07-22 12:40:00,160.15,160.15,159.9,160.03,7361.0,143.6528,143.6528,143.4286,143.5452,7361.0
2019-07-22 12:50:00,160.03,160.53,160.0,160.46,5470.0,143.5452,143.9937,143.5183,143.9309,5470.0
2019-07-22 13:00:00,160.48,160.5,160.34,160.45,5705.0,143.9489,143.9668,143.8233,143.9219,5705.0
2019-07-22 13:10:00,160.45,160.52,160.35,160.36,5990.0,143.9219,143.9847,143.8322,143.8412,5990.0
2019-07-22 13:20:00,160.38,160.39,160.2,160.2,4742.0,143.8592,143.8681,143.6977,143.6977,4742.0
2019-07-22 13:30:00,160.21,160.38,160.19,160.23,4500.0,143.7067,143.8592,143.6887,143.7246,4500.0
2019-07-22 13:40:00,160.23,160.28,160.12,160.24,3916.0,143.7246,143.7695,143.6259,143.7336,3916.0
2019-07-22 13:50:00,160.22,160.24,160.07,160.12,5200.0,143.7156,143.7336,143.5811,143.6259,5200.0
2019-07-22 14:00:00,160.21,160.24,159.98,159.98,4737.0,143.7067,143.7336,143.5004,143.5004,4737.0
2019-07-22 14:10:00,159.84,160.04,159.84,159.94,4864.0,143.3748,143.5542,143.3748,143.4645,4864.0
2019-07-22 14:20:00,159.84,159.85,159.56,159.57,7954.0,143.3748,143.3838,143.1236,143.1326,7954.0
2019-07-22 14:30:00,159.6,159.6,159.4,159.49,16623.0,143.1595,143.1595,142.9801,143.0608,16623.0
2019-07-22 14:40:00,159.5,159.5,159.22,159.37,8938.0,143.0698,143.0698,142.8186,142.9532,8938.0
2019-07-22 14:50:00,159.38,159.39,159.1,159.19,11850.0,142.9622,142.9711,142.711,142.7917,11850.0
2019-07-22 15:00:00,159.21,159.61,159.12,159.34,16273.0,142.8097,143.1685,142.7289,142.9263,16273.0
2019-07-22 15:10:00,159.34,159.51,159.21,159.36,10119.0,142.9263,143.0788,142.8097,142.9442,10119.0
2019-07-22 15:20:00,159.42,159.61,159.23,159.6,16711.0,142.998,143.1685,142.8276,143.1595,16711.0
2019-07-22 15:30:00,159.57,159.64,159.44,159.45,17068.0,143.1326,143.1954,143.016,143.025,17068.0
2019-07-22 15:40:00,159.47,159.68,159.46,159.66,19908.0,143.0429,143.2313,143.0339,143.2133,19908.0
2019-07-22 15:50:00,159.69,159.72,159.17,159.29,79383.0,143.2402,143.2671,142.7738,142.8814,79383.0
2019-07-23 09:30:00,160.25,161.3,160.01,161.26,15824.0,143.7425,144.6844,143.5273,144.6485,15824.0
2019-07-23 09:40:00,161.3,162.14,161.29,161.77,16281.0,144.6844,145.4379,144.6754,145.106,16281.0
2019-07-23 09:50:00,161.78,162.78,161.7,162.59,28904.0,145.1149,146.0119,145.0432,145.8415,28904.0
2019-07-23 10:00:00,162.56,162.61,161.84,162.18,29771.0,145.8146,145.8594,145.1688,145.4737,29771.0
2019-07-23 10:10:00,162.16,162.17,161.67,161.96,16307.0,145.4558,145.4648,145.0163,145.2764,16307.0
2019-07-23 10:20:00,161.93,163.05,161.92,162.87,36956.0,145.2495,146.2541,145.2405,146.0927,36956.0
2019-07-23 10:30:00,162.86,163.23,162.79,163.17,16700.0,146.0837,146.4156,146.0209,146.3618,16700.0
2019-07-23 10:40:00,163.17,163.47,162.76,162.9,38492.0,146.3618,146.6309,145.994,146.1196,38492.0
2019-07-23 10:50:00,162.87,162.93,162.66,162.87,6407.0,146.0927,146.1465,145.9043,146.0927,6407.0
2019-07-23 11:00:00,162.94,163.29,162.85,163.29,29753.0,146.1554,146.4694,146.0747,146.4694,29753.0
2019-07-23 11:10:00,163.2,163.62,163.07,163.62,12214.0,146.3887,146.7654,146.2721,146.7654,12214.0
2019-07-23 11:20:00,163.58,163.95,163.5,163.57,6141.0,146.7295,147.0614,146.6578,146.7206,6141.0
2019-07-23 11:30:00,163.57,163.57,163.2,163.49,7441.0,146.7206,146.7206,146.3887,146.6488,7441.0
2019-07-23 11:40:00,163.53,163.53,163.32,163.52,7278.0,146.6847,146.6847,146.4963,146.6757,7278.0
2019-07-23 11:50:00,163.57,163.92,163.5,163.9,5847.0,146.7206,147.0345,146.6578,147.0166,5847.0
2019-07-23 12:00:00,163.79,164.0,163.76,163.93,7704.0,146.9179,147.1063,146.891,147.0435,7704.0
2019-07-23 12:10:00,163.94,163.97,163.46,163.5,13238.0,147.0524,147.0793,146.6219,146.6578,13238.0
2019-07-23 12:20:00,163.56,163.69,163.42,163.68,7453.0,146.7116,146.8282,146.586,146.8192,7453.0
2019-07-23 12:30:00,163.62,163.93,163.6,163.71,9824.0,146.7654,147.0435,146.7475,146.8461,9824.0
2019-07-23 12:40:00,163.72,163.8,163.59,163.59,3200.0,146.8551,146.9269,146.7385,146.7385,3200.0
2019-07-23 12:50:00,163.54,163.63,163.45,163.59,3600.0,146.6936,146.7744,146.6129,146.7385,3600.0
2019-07-23 13:00:00,163.61,163.75,163.59,163.75,8828.0,146.7564,146.882,146.7385,146.882,8828.0
2019-07-23 13:10:00,163.78,163.82,163.49,163.65,7653.0,146.9089,146.9448,146.6488,146.7923,7653.0
2019-07-23 13:20:00,163.71,163.9,163.59,163.9,8017.0,146.8461,147.0166,146.7385,147.0166,8017.0
2019-07-23 13:30:00,163.93,164.09,163.82,163.99,16834.0,147.0435,147.187,146.9448,147.0973,16834.0
2019-07-23 13:40:00,163.99,164.76,163.98,164.7,27268.0,147.0973,147.788,147.0883,147.7341,27268.0
2019-07-23 13:50:00,164.65,165.46,164.65,165.46,19385.0,147.6893,148.4159,147.6893,148.4159,19385.0
2019-07-23 14:00:00,165.5,165.73,165.17,165.35,28666.0,148.4517,148.658,148.1557,148.3172,28666.0
2019-07-23 14:10:00,165.26,165.38,164.99,165.18,7555.0,148.2365,148.3441,147.9943,148.1647,7555.0
2019-07-23 14:20:00,165.09,165.26,165.0,165.26,5953.0,148.084,148.2365,148.0032,148.2365,5953.0
2019-07-23 14:30:00,165.33,165.57,165.28,165.57,19350.0,148.2993,148.5145,148.2544,148.5145,19350.0
2019-07-23 14:40:00,165.49,165.74,165.49,165.59,5929.0,148.4428,148.667,148.4428,148.5325,5929.0
2019-07-23 14:50:00,165.59,165.8,165.56,165.8,5633.0,148.5325,148.7208,148.5056,148.7208,5633.0
2019-07-23 15:00:00,165.78,165.79,165.56,165.72,8683.0,148.7029,148.7119,148.5056,148.6491,8683.0
2019-07-23 15:10:00,165.73,165.78,165.38,165.57,15129.0,148.658,148.7029,148.3441,148.5145,15129.0
2019-07-23 15:20:00,165.56,166.26,165.55,166.17,24715.0,148.5056,149.1335,148.4966,149.0527,24715.0
2019-07-23 15:30:00,166.17,166.63,166.15,166.62,50619.0,149.0527,149.4653,149.0348,149.4564,50619.0
2019-07-23 15:40:00,166.62,166.88,166.54,166.86,101220.0,149.4564,149.6896,149.3846,149.6716,101220.0
2019-07-23 15:50:00,166.85,167.05,166.62,166.76,180220.0,149.6627,149.8421,149.4564,149.5819,180220.0
2019-07-24 09:30:00,165.3,167.91,163.31,167.41,134517.0,148.2723,150.6135,146.4873,150.165,134517.0
2019-07-24 09:40:00,167.49,168.34,166.73,167.4,43756.0,150.2367,150.9992,149.555,150.156,43756.0
2019-07-24 09:50:00,167.52,167.65,166.74,167.63,48124.0,150.2637,150.3803,149.564,150.3623,48124.0
2019-07-24 10:00:00,167.63,167.63,166.87,167.09,28747.0,150.3623,150.3623,149.6806,149.878,28747.0
2019-07-24 10:10:00,167.12,167.35,166.7,167.09,19473.0,149.9049,150.1112,149.5281,149.878,19473.0
2019-07-24 10:20:00,167.05,167.07,166.64,166.71,10166.0,149.8421,149.86,149.4743,149.5371,10166.0
2019-07-24 10:30:00,166.71,167.08,166.51,167.0,23890.0,149.5371,149.869,149.3577,149.7972,23890.0
2019-07-24 10:40:00,166.93,166.93,166.34,166.39,25947.0,149.7344,149.7344,149.2052,149.2501,25947.0
2019-07-24 10:50:00,166.32,167.12,166.17,167.09,39925.0,149.1873,149.9049,149.0527,149.878,39925.0
2019-07-24 11:00:00,167.04,167.17,166.73,167.17,30297.0,149.8331,149.9497,149.555,149.9497,30297.0
2019-07-24 11:10:00,167.22,167.27,166.73,167.01,24755.0,149.9946,150.0394,149.555,149.8062,24755.0
2019-07-24 11:20:00,167.01,167.15,166.62,166.81,22340.0,149.8062,149.9318,149.4564,149.6268,22340.0
2019-07-24 11:30:00,166.82,167.08,166.62,166.96,12636.0,149.6358,149.869,149.4564,149.7613,12636.0
2019-07-24 11:40:00,167.01,167.24,166.81,167.0,11646.0,149.8062,150.0125,149.6268,149.7972,11646.0
2019-07-24 11:50:00,166.99,167.18,166.81,166.89,26017.0,149.7883,149.9587,149.6268,149.6986,26017.0
2019-07-24 12:00:00,166.91,166.94,166.57,166.83,26241.0,149.7165,149.7434,149.4115,149.6447,26241.0
2019-07-24 12:10:00,166.85,167.09,166.76,166.93,12665.0,149.6627,149.878,149.5819,149.7344,12665.0
2019-07-24 12:20:00,166.93,167.15,166.73,166.9,11733.0,149.7344,149.9318,149.555,149.7075,11733.0
2019-07-24 12:30:00,166.91,166.94,166.58,166.61,26057.0,149.7165,149.7434,149.4205,149.4474,26057.0
2019-07-24 12:40:00,166.65,166.93,166.64,166.9,17609.0,149.4833,149.7344,149.4743,149.7075,17609.0
2019-07-24 12:50:00,166.92,167.05,166.78,167.03,9867.0,149.7255,149.8421,149.5999,149.8241,9867.0
2019-07-24 13:00:00,167.06,167.19,166.89,167.13,11227.0,149.851,149.9677,149.6986,149.9138,11227.0
2019-07-24 13:10:00,167.13,167.3,167.07,167.13,7876.0,149.9138,150.0663,149.86,149.9138,7876.0
2019-07-24 13:20:00,167.12,167.26,167.05,167.22,8494.0,149.9049,150.0304,149.8421,149.9946,8494.0
2019-07-24 13:30:00,167.22,167.52,167.21,167.3,14689.0,149.9946,150.2637,149.9856,150.0663,14689.0
2019-07-24 13:40:00,167.34,167.62,167.24,167.61,11296.0,150.1022,150.3534,150.0125,150.3444,11296.0
2019-07-24 13:50:00,167.54,167.76,167.41,167.75,23884.0,150.2816,150.4789,150.165,150.47,23884.0
2019-07-24 14:00:00,167.75,168.06,167.72,167.86,28748.0,150.47,150.748,150.4431,150.5686,28748.0
2019-07-24 14:10:00,167.87,168.37,167.85,168.37,20276.0,150.5776,151.0261,150.5597,151.0261,20276.0
2019-07-24 14:20:00,168.34,168.92,168.33,168.76,41006.0,150.9992,151.5194,150.9902,151.3759,41006.0
2019-07-24 14:30:00,168.76,169.05,168.6,168.9,60170.0,151.3759,151.6361,151.2324,151.5015,60170.0
2019-07-24 14:40:00,168.89,169.77,168.87,169.15,114234.0,151.4925,152.2819,151.4746,151.7258,114234.0
2019-07-24 14:50:00,169.22,169.31,168.61,168.89,29498.0,151.7885,151.8693,151.2414,151.4925,29498.0
2019-07-24 15:00:00,168.86,169.08,168.64,168.81,37257.0,151.4656,151.663,151.2683,151.4208,37257.0
2019-07-24 15:10:00,168.85,168.94,168.62,168.65,25506.0,151.4567,151.5374,151.2503,151.2773,25506.0
2019-07-24 15:20:00,168.64,169.53,168.55,169.49,41642.0,151.2683,152.0666,151.1876,152.0307,41642.0
2019-07-24 15:30:00,169.48,169.71,169.29,169.59,72081.0,152.0218,152.2281,151.8513,152.1204,72081.0
2019-07-24 15:40:00,169.59,169.66,169.24,169.39,44947.0,152.1204,152.1832,151.8065,151.941,44947.0
2019-07-24 15:50:00,169.4,169.49,168.82,168.93,141732.0,151.95,152.0307,151.4297,151.5284,141732.0
2019-07-25 09:30:00,160.5,169.05,160.41,168.37,226928.0,143.9668,151.6361,143.8861,151.0261,226928.0
2019-07-25 09:40:00,168.24,168.92,164.13,164.13,124528.0,150.9095,151.5194,147.2229,147.2229,124528.0
2019-07-25 09:50:00,164.01,165.52,163.61,165.36,79186.0,147.1152,148.4697,146.7564,148.3262,79186.0
2019-07-25 10:00:00,165.35,167.24,165.26,166.47,68964.0,148.3172,150.0125,148.2365,149.3218,68964.0
2019-07-25 10:10:00,166.57,166.57,165.56,165.72,37589.0,149.4115,149.4115,148.5056,148.6491,37589.0
2019-07-25 10:20:00,165.81,166.68,165.65,166.55,49271.0,148.7298,149.5102,148.5863,149.3936,49271.0
2019-07-25 10:30:00,166.56,168.39,165.98,168.39,80509.0,149.4025,151.044,148.8823,151.044,80509.0
2019-07-25 10:40:00,168.22,168.86,167.22,168.06,49303.0,150.8916,151.4656,149.9946,150.748,49303.0
2019-07-25 10:50:00,168.22,168.22,166.74,167.81,29974.0,150.8916,150.8916,149.564,150.5238,29974.0
2019-07-25 11:00:00,167.9,168.33,167.59,168.08,41864.0,150.6045,150.9902,150.3264,150.766,41864.0
2019-07-25 11:10:00,168.12,168.19,167.66,168.08,20906.0,150.8019,150.8646,150.3892,150.766,20906.0
2019-07-25 11:20:00,167.87,168.45,167.3,167.4,28838.0,150.5776,151.0979,150.0663,150.156,28838.0
2019-07-25 11:30:00,167.3,168.0,167.19,167.96,34510.0,150.0663,150.6942,149.9677,150.6583,34510.0
2019-07-25 11:40:00,168.0,168.33,167.81,168.11,53101.0,150.6942,150.9902,150.5238,150.7929,53101.0
2019-07-25 11:50:00,168.04,168.33,167.92,168.1,39353.0,150.7301,150.9902,150.6225,150.7839,39353.0
2019-07-25 12:00:00,168.1,168.37,167.99,168.18,31893.0,150.7839,151.0261,150.6852,150.8557,31893.0
2019-07-25 12:10:00,168.12,168.21,167.56,168.11,23042.0,150.8019,150.8826,150.2995,150.7929,23042.0
2019-07-25 12:20:00,168.02,168.06,167.57,168.03,33051.0,150.7122,150.748,150.3085,150.7211,33051.0
2019-07-25 12:30:00,168.01,168.07,167.56,167.7,33736.0,150.7032,150.757,150.2995,150.4251,33736.0
2019-07-25 12:40:00,167.52,167.52,166.88,167.28,30207.0,150.2637,150.2637,149.6896,150.0484,30207.0
2019-07-25 12:50:00,167.27,167.4,167.02,167.18,34763.0,150.0394,150.156,149.8152,149.9587,34763.0
2019-07-25 13:00:00,167.18,167.18,166.59,166.77,33861.0,149.9587,149.9587,149.4295,149.5909,33861.0
2019-07-25 13:10:00,166.77,166.83,165.89,166.46,28551.0,149.5909,149.6447,148.8016,149.3129,28551.0
2019-07-25 13:20:00,166.41,167.18,166.33,166.92,25804.0,149.268,149.9587,149.1962,149.7255,25804.0
2019-07-25 13:30:00,166.92,167.56,166.8,167.56,24810.0,149.7255,150.2995,149.6178,150.2995,24810.0
2019-07-25 13:40:00,167.53,167.74,166.96,166.96,35479.0,150.2726,150.461,149.7613,149.7613,35479.0
2019-07-25 13:50:00,166.96,167.27,166.67,166.93,22621.0,149.7613,150.0394,149.5012,149.7344,22621.0
2019-07-25 14:00:00,166.98,167.16,166.73,167.07,35983.0,149.7793,149.9407,149.555,149.86,35983.0
2019-07-25 14:10:00,167.08,167.7,166.96,167.63,36944.0,149.869,150.4251,149.7613,150.3623,36944.0
2019-07-25 14:20:00,167.65,168.0,167.57,167.83,40581.0,150.3803,150.6942,150.3085,150.5417,40581.0
2019-07-25 14:30:00,167.78,168.1,167.74,167.91,39973.0,150.4969,150.7839,150.461,150.6135,39973.0
2019-07-25 14:40:00,167.86,168.08,167.6,167.71,41020.0,150.5686,150.766,150.3354,150.4341,41020.0
2019-07-25 14:50:00,167.73,167.81,167.42,167.62,18564.0,150.452,150.5238,150.174,150.3534,18564.0
2019-07-25 15:00:00,167.6,167.84,167.23,167.47,17419.0,150.3354,150.5507,150.0035,150.2188,17419.0
2019-07-25 15:10:00,167.42,167.58,167.07,167.09,21152.0,150.174,150.3175,149.86,149.878,21152.0
2019-07-25 15:20:00,167.11,167.86,167.11,167.86,26308.0,149.8959,150.5686,149.8959,150.5686,26308.0
2019-07-25 15:30:00,167.86,168.01,167.68,167.88,33816.0,150.5686,150.7032,150.4072,150.5866,33816.0
2019-07-25 15:40:00,167.81,168.08,167.12,167.31,53924.0,150.5238,150.766,149.9049,150.0753,53924.0
2019-07-25 15:50:00,167.2,167.65,166.98,167.23,88765.0,149.9766,150.3803,149.7793,150.0035,88765.0
2019-07-26 09:30:00,167.26,167.45,165.56,165.72,59329.0,150.0304,150.2009,148.5056,148.6491,59329.0
2019-07-26 09:40:00,165.54,166.76,165.54,166.11,58492.0,148.4876,149.5819,148.4876,148.9989,58492.0
2019-07-26 09:50:00,166.11,166.4,165.96,166.37,22396.0,148.9989,149.259,148.8644,149.2321,22396.0
2019-07-26 10:00:00,166.37,166.44,165.27,165.27,15520.0,149.2321,149.2949,148.2454,148.2454,15520.0
2019-07-26 10:10:00,165.33,165.33,163.69,164.03,28120.0,148.2993,148.2993,146.8282,147.1332,28120.0
2019-07-26 10:20:00,164.02,164.35,163.9,164.03,10778.0,147.1242,147.4202,147.0166,147.1332,10778.0
2019-07-26 10:30:00,163.93,164.2,163.51,163.93,35108.0,147.0435,147.2857,146.6667,147.0435,35108.0
2019-07-26 10:40:00,164.0,164.84,163.93,164.76,18535.0,147.1063,147.8597,147.0435,147.788,18535.0
2019-07-26 10:50:00,164.75,165.28,164.63,165.03,15897.0,147.779,148.2544,147.6714,148.0302,15897.0
2019-07-26 11:00:00,165.03,165.56,164.96,165.38,19417.0,148.0302,148.5056,147.9674,148.3441,19417.0
2019-07-26 11:10:00,165.45,165.51,165.04,165.29,32894.0,148.4069,148.4607,148.0391,148.2634,32894.0
2019-07-26 11:20:00,165.33,165.77,165.17,165.63,40203.0,148.2993,148.6939,148.1557,148.5683,40203.0
2019-07-26 11:30:00,165.68,165.68,165.12,165.4,24018.0,148.6132,148.6132,148.1109,148.362,24018.0
2019-07-26 11:40:00,165.34,165.34,164.87,164.88,12250.0,148.3082,148.3082,147.8866,147.8956,12250.0
2019-07-26 11:50:00,164.88,165.37,164.87,165.37,16308.0,147.8956,148.3351,147.8866,148.3351,16308.0
2019-07-26 12:00:00,165.25,165.25,164.74,164.78,8179.0,148.2275,148.2275,147.77,147.8059,8179.0
2019-07-26 12:10:00,164.78,164.82,164.04,164.21,19260.0,147.8059,147.8418,147.1421,147.2946,19260.0
2019-07-26 12:20:00,164.19,164.38,164.18,164.26,7087.0,147.2767,147.4471,147.2677,147.3395,7087.0
2019-07-26 12:30:00,164.28,164.74,164.28,164.71,9230.0,147.3574,147.77,147.3574,147.7431,9230.0
2019-07-26 12:40:00,164.71,164.75,164.49,164.5,10509.0,147.7431,147.779,147.5458,147.5548,10509.0
2019-07-26 12:50:00,164.5,164.62,164.31,164.44,14674.0,147.5548,147.6624,147.3843,147.5009,14674.0
2019-07-26 13:00:00,164.47,164.47,164.07,164.08,7133.0,147.5278,147.5278,147.169,147.178,7133.0
2019-07-26 13:10:00,164.11,164.24,164.0,164.0,10621.0,147.2049,147.3215,147.1063,147.1063,10621.0
2019-07-26 13:20:00,164.09,164.19,163.84,163.84,8428.0,147.187,147.2767,146.9627,146.9627,8428.0
2019-07-26 13:30:00,163.83,164.17,163.83,164.17,9010.0,146.9538,147.2587,146.9538,147.2587,9010.0
2019-07-26 13:40:00,164.22,164.22,163.96,164.19,5382.0,147.3036,147.3036,147.0704,147.2767,5382.0
2019-07-26 13:50:00,164.29,164.87,164.23,164.76,12195.0,147.3664,147.8866,147.3126,147.788,12195.0
2019-07-26 14:00:00,164.7,164.73,164.36,164.63,9179.0,147.7341,147.7611,147.4292,147.6714,9179.0
2019-07-26 14:10:00,164.51,164.86,164.46,164.86,7787.0,147.5637,147.8777,147.5189,147.8777,7787.0
2019-07-26 14:20:00,164.86,165.1,164.8,164.93,10476.0,147.8777,148.0929,147.8238,147.9405,10476.0
2019-07-26 14:30:00,164.87,165.02,164.86,164.88,10625.0,147.8866,148.0212,147.8777,147.8956,10625.0
2019-07-26 14:40:00,164.82,165.17,164.81,165.04,13045.0,147.8418,148.1557,147.8328,148.0391,13045.0
2019-07-26 14:50:00,165.05,165.16,164.89,164.92,6004.0,148.0481,148.1468,147.9046,147.9315,6004.0
2019-07-26 15:00:00,164.92,165.22,164.91,165.0,9077.0,147.9315,148.2006,147.9225,148.0032,9077.0
2019-07-26 15:10:00,164.99,165.03,164.79,164.79,8103.0,147.9943,148.0302,147.8149,147.8149,8103.0
2019-07-26 15:20:00,164.78,165.14,164.78,165.12,14460.0,147.8059,148.1288,147.8059,148.1109,14460.0
2019-07-26 15:30:00,165.11,165.52,165.11,165.42,27542.0,148.1019,148.4697,148.1019,148.38,27542.0
2019-07-26 15:40:00,165.44,165.49,164.85,164.89,25950.0,148.3979,148.4428,147.8687,147.9046,25950.0
2019-07-26 15:50:00,164.87,164.92,164.56,164.63,70795.0,147.8866,147.9315,147.6086,147.6714,70795.0
2019-07-29 09:30:00,164.47,165.31,163.91,163.92,14596.0,147.5278,148.2813,147.0255,147.0345,14596.0
2019-07-29 09:40:00,163.97,163.97,162.51,163.4,6702.0,147.0793,147.0793,145.7697,146.5681,6702.0
2019-07-29 09:50:00,163.66,163.95,163.14,163.14,11719.0,146.8013,147.0614,146.3348,146.3348,11719.0
2019-07-29 10:00:00,163.19,163.7,163.15,163.24,38989.0,146.3797,146.8372,146.3438,146.4245,38989.0
2019-07-29 10:10:00,163.24,163.39,163.1,163.3,9409.0,146.4245,146.5591,146.299,146.4784,9409.0
2019-07-29 10:20:00,163.25,163.44,163.1,163.15,6275.0,146.4335,146.6039,146.299,146.3438,6275.0
2019-07-29 10:30:00,163.14,163.44,163.08,163.43,16453.0,146.3348,146.6039,146.281,146.595,16453.0
2019-07-29 10:40:00,163.37,163.93,163.24,163.92,17166.0,146.5412,147.0435,146.4245,147.0345,17166.0
2019-07-29 10:50:00,164.03,164.23,163.58,164.06,23425.0,147.1332,147.3126,146.7295,147.1601,23425.0
2019-07-29 11:00:00,163.99,164.19,163.73,164.12,28729.0,147.0973,147.2767,146.8641,147.2139,28729.0
2019-07-29 11:10:00,164.17,164.17,163.86,163.98,9907.0,147.2587,147.2587,146.9807,147.0883,9907.0
2019-07-29 11:20:00,164.07,164.32,163.95,164.27,9065.0,147.169,147.3933,147.0614,147.3484,9065.0
2019-07-29 11:30:00,164.31,164.39,164.13,164.29,10765.0,147.3843,147.4561,147.2229,147.3664,10765.0
2019-07-29 11:40:00,164.24,164.25,163.98,164.08,9416.0,147.3215,147.3305,147.0883,147.178,9416.0
2019-07-29 11:50:00,164.08,164.36,163.98,164.29,10619.0,147.178,147.4292,147.0883,147.3664,10619.0
2019-07-29 12:00:00,164.28,164.29,163.91,163.97,10487.0,147.3574,147.3664,147.0255,147.0793,10487.0
2019-07-29 12:10:00,163.96,163.96,163.57,163.71,9285.0,147.0704,147.0704,146.7206,146.8461,9285.0
2019-07-29 12:20:00,163.8,164.03,163.72,163.98,6151.0,146.9269,147.1332,146.8551,147.0883,6151.0
2019-07-29 12:30:00,164.02,164.22,164.02,164.21,7843.0,147.1242,147.3036,147.1242,147.2946,7843.0
2019-07-29 12:40:00,164.22,164.27,163.9,164.05,9352.0,147.3036,147.3484,147.0166,147.1511,9352.0
2019-07-29 12:50:00,164.02,164.2,163.98,164.11,3523.0,147.1242,147.2857,147.0883,147.2049,3523.0
2019-07-29 13:00:00,164.12,164.22,164.0,164.09,5700.0,147.2139,147.3036,147.1063,147.187,5700.0
2019-07-29 13:10:00,164.08,164.23,164.01,164.11,7490.0,147.178,147.3126,147.1152,147.2049,7490.0
2019-07-29 13:20:00,164.07,164.25,164.06,164.21,4696.0,147.169,147.3305,147.1601,147.2946,4696.0
2019-07-29 13:30:00,164.22,164.24,163.97,164.06,7602.0,147.3036,147.3215,147.0793,147.1601,7602.0
2019-07-29 13:40:00,164.07,164.11,163.74,163.84,8652.0,147.169,147.2049,146.873,146.9627,8652.0
2019-07-29 13:50:00,163.87,163.97,163.62,163.8,34252.0,146.9896,147.0793,146.7654,146.9269,34252.0
2019-07-29 14:00:00,163.83,163.87,163.27,163.3,14213.0,146.9538,146.9896,146.4515,146.4784,14213.0
2019-07-29 14:10:00,163.35,163.5,163.17,163.36,8835.0,146.5232,146.6578,146.3618,146.5322,8835.0
2019-07-29 14:20:00,163.38,163.69,163.36,163.58,10947.0,146.5501,146.8282,146.5322,146.7295,10947.0
2019-07-29 14:30:00,163.57,163.57,163.33,163.36,11043.0,146.7206,146.7206,146.5053,146.5322,11043.0
2019-07-29 14:40:00,163.36,163.8,163.36,163.63,26828.0,146.5322,146.9269,146.5322,146.7744,26828.0
2019-07-29 14:50:00,163.64,163.81,163.54,163.69,12151.0,146.7833,146.9358,146.6936,146.8282,12151.0
2019-07-29 15:00:00,163.7,163.73,163.57,163.64,10709.0,146.8372,146.8641,146.7206,146.7833,10709.0
2019-07-29 15:10:00,163.64,163.71,163.3,163.49,17742.0,146.7833,146.8461,146.4784,146.6488,17742.0
2019-07-29 15:20:00,163.49,163.5,163.11,163.22,19481.0,146.6488,146.6578,146.3079,146.4066,19481.0
2019-07-29 15:30:00,163.24,163.44,163.16,163.31,47450.0,146.4245,146.6039,146.3528,146.4873,47450.0
2019-07-29 15:40:00,163.32,163.42,163.22,163.32,40242.0,146.4963,146.586,146.4066,146.4963,40242.0
2019-07-29 15:50:00,163.33,163.77,163.04,163.22,112757.0,146.5053,146.8999,146.2451,146.4066,112757.0
2019-07-30 09:30:00,161.93,162.75,161.31,162.75,34887.0,145.2495,145.985,144.6934,145.985,34887.0
2019-07-30 09:40:00,162.75,163.6,162.59,163.32,34968.0,145.985,146.7475,145.8415,146.4963,34968.0
2019-07-30 09:50:00,163.29,163.32,162.79,162.8,9197.0,146.4694,146.4963,146.0209,146.0299,9197.0
2019-07-30 10:00:00,162.8,163.68,162.79,163.66,9007.0,146.0299,146.8192,146.0209,146.8013,9007.0
2019-07-30 10:10:00,163.67,163.85,163.28,163.78,35549.0,146.8103,146.9717,146.4604,146.9089,35549.0
2019-07-30 10:20:00,163.89,163.93,163.37,163.74,7653.0,147.0076,147.0435,146.5412,146.873,7653.0
2019-07-30 10:30:00,163.77,164.15,163.57,163.76,9835.0,146.8999,147.2408,146.7206,146.891,9835.0
2019-07-30 10:40:00,163.78,163.99,163.39,163.57,7937.0,146.9089,147.0973,146.5591,146.7206,7937.0
2019-07-30 10:50:00,163.6,163.71,163.32,163.44,17112.0,146.7475,146.8461,146.4963,146.6039,17112.0
2019-07-30 11:00:00,163.44,163.79,163.43,163.68,9350.0,146.6039,146.9179,146.595,146.8192,9350.0
2019-07-30 11:10:00,163.68,163.87,163.63,163.8,8931.0,146.8192,146.9896,146.7744,146.9269,8931.0
2019-07-30 11:20:00,163.84,163.86,163.6,163.69,6982.0,146.9627,146.9807,146.7475,146.8282,6982.0
2019-07-30 11:30:00,163.71,164.12,163.71,163.89,12258.0,146.8461,147.2139,146.8461,147.0076,12258.0
2019-07-30 11:40:00,163.92,164.04,163.84,163.84,8603.0,147.0345,147.1421,146.9627,146.9627,8603.0
2019-07-30 11:50:00,163.69,163.88,163.39,163.39,73899.0,146.8282,146.9986,146.5591,146.5591,73899.0
2019-07-30 12:00:00,163.37,164.2,163.36,164.2,21595.0,146.5412,147.2857,146.5322,147.2857,21595.0
2019-07-30 12:10:00,164.2,164.23,164.04,164.14,6761.0,147.2857,147.3126,147.1421,147.2318,6761.0
2019-07-30 12:20:00,164.15,164.39,164.0,164.3,7504.0,147.2408,147.4561,147.1063,147.3754,7504.0
2019-07-30 12:30:00,164.39,164.39,164.12,164.19,7690.0,147.4561,147.4561,147.2139,147.2767,7690.0
2019-07-30 12:40:00,164.23,164.51,164.23,164.51,9503.0,147.3126,147.5637,147.3126,147.5637,9503.0
2019-07-30 12:50:00,164.5,164.53,164.09,164.12,6195.0,147.5548,147.5817,147.187,147.2139,6195.0
2019-07-30 13:00:00,164.13,164.38,164.07,164.21,9651.0,147.2229,147.4471,147.169,147.2946,9651.0
2019-07-30 13:10:00,164.24,164.43,164.24,164.36,6266.0,147.3215,147.492,147.3215,147.4292,6266.0
2019-07-30 13:20:00,164.35,164.51,164.31,164.45,5540.0,147.4202,147.5637,147.3843,147.5099,5540.0
2019-07-30 13:30:00,164.5,164.84,164.49,164.71,14858.0,147.5548,147.8597,147.5458,147.7431,14858.0
2019-07-30 13:40:00,164.7,164.82,164.5,164.5,8157.0,147.7341,147.8418,147.5548,147.5548,8157.0
2019-07-30 13:50:00,164.54,164.7,164.42,164.44,6575.0,147.5906,147.7341,147.483,147.5009,6575.0
2019-07-30 14:00:00,164.41,164.73,164.39,164.64,12066.0,147.474,147.7611,147.4561,147.6803,12066.0
2019-07-30 14:10:00,164.61,165.09,164.58,164.99,10897.0,147.6534,148.084,147.6265,147.9943,10897.0
2019-07-30 14:20:00,164.96,164.97,164.83,164.96,14568.0,147.9674,147.9763,147.8508,147.9674,14568.0
2019-07-30 14:30:00,164.99,165.22,164.87,165.05,10839.0,147.9943,148.2006,147.8866,148.0481,10839.0
2019-07-30 14:40:00,165.02,165.21,165.0,165.21,10098.0,148.0212,148.1916,148.0032,148.1916,10098.0
2019-07-30 14:50:00,165.21,165.23,164.91,164.98,8585.0,148.1916,148.2096,147.9225,147.9853,8585.0
2019-07-30 15:00:00,164.95,165.17,164.88,164.95,21642.0,147.9584,148.1557,147.8956,147.9584,21642.0
2019-07-30 15:10:00,164.97,165.5,164.95,165.36,20531.0,147.9763,148.4517,147.9584,148.3262,20531.0
2019-07-30 15:20:00,165.35,165.51,165.24,165.47,24883.0,148.3172,148.4607,148.2185,148.4248,24883.0
2019-07-30 15:30:00,165.43,165.63,165.29,165.41,64333.0,148.389,148.5683,148.2634,148.371,64333.0
2019-07-30 15:40:00,165.4,165.62,165.3,165.6,42875.0,148.362,148.5594,148.2723,148.5414,42875.0
2019-07-30 15:50:00,165.59,165.75,165.13,165.4,108633.0,148.5325,148.676,148.1199,148.362,108633.0
2019-07-31 09:30:00,165.33,165.33,164.19,164.19,31682.0,148.2993,148.2993,147.2767,147.2767,31682.0
2019-07-31 09:40:00,164.19,164.27,163.14,163.5,11897.0,147.2767,147.3484,146.3348,146.6578,11897.0
2019-07-31 09:50:00,163.42,164.09,163.3,163.68,63746.0,146.586,147.187,146.4784,146.8192,63746.0
2019-07-31 10:00:00,163.67,164.19,163.44,164.19,31847.0,146.8103,147.2767,146.6039,147.2767,31847.0
2019-07-31 10:10:00,164.32,164.55,164.16,164.23,9167.0,147.3933,147.5996,147.2498,147.3126,9167.0
2019-07-31 10:20:00,164.31,164.4,163.47,163.47,53902.0,147.3843,147.4651,146.6309,146.6309,53902.0
2019-07-31 10:30:00,163.5,163.62,163.17,163.22,11874.0,146.6578,146.7654,146.3618,146.4066,11874.0
2019-07-31 10:40:00,163.24,163.33,162.86,162.95,8841.0,146.4245,146.5053,146.0837,146.1644,8841.0
2019-07-31 10:50:00,162.91,163.02,162.73,163.0,7859.0,146.1285,146.2272,145.9671,146.2093,7859.0
2019-07-31 11:00:00,162.95,163.1,162.81,163.0,30261.0,146.1644,146.299,146.0388,146.2093,30261.0
2019-07-31 11:10:00,163.01,163.8,162.95,163.64,20953.0,146.2182,146.9269,146.1644,146.7833,20953.0
2019-07-31 11:20:00,163.61,164.0,163.53,163.78,15952.0,146.7564,147.1063,146.6847,146.9089,15952.0
2019-07-31 11:30:00,163.78,164.15,163.75,164.06,20111.0,146.9089,147.2408,146.882,147.1601,20111.0
2019-07-31 11:40:00,164.06,164.11,163.89,163.96,7279.0,147.1601,147.2049,147.0076,147.0704,7279.0
2019-07-31 11:50:00,163.98,164.21,163.86,163.92,7731.0,147.0883,147.2946,146.9807,147.0345,7731.0
2019-07-31 12:00:00,163.9,164.06,163.75,163.79,11962.0,147.0166,147.1601,146.882,146.9179,11962.0
2019-07-31 12:10:00,163.78,163.93,163.76,163.85,6466.0,146.9089,147.0435,146.891,146.9717,6466.0
2019-07-31 12:20:00,163.81,164.08,163.71,163.98,6080.0,146.9358,147.178,146.8461,147.0883,6080.0
2019-07-31 12:30:00,163.98,164.06,163.85,163.91,8020.0,147.0883,147.1601,146.9717,147.0255,8020.0
2019-07-31 12:40:00,163.99,164.41,163.96,164.41,14100.0,147.0973,147.474,147.0704,147.474,14100.0
2019-07-31 12:50:00,164.49,164.74,164.46,164.47,8109.0,147.5458,147.77,147.5189,147.5278,8109.0
2019-07-31 13:00:00,164.53,164.56,164.35,164.35,4460.0,147.5817,147.6086,147.4202,147.4202,4460.0
2019-07-31 13:10:00,164.33,164.35,164.12,164.18,5096.0,147.4023,147.4202,147.2139,147.2677,5096.0
2019-07-31 13:20:00,164.27,164.59,164.2,164.25,23400.0,147.3484,147.6355,147.2857,147.3305,23400.0
2019-07-31 13:30:00,164.26,164.38,164.12,164.15,9033.0,147.3395,147.4471,147.2139,147.2408,9033.0
2019-07-31 13:40:00,164.15,164.24,163.97,163.97,15037.0,147.2408,147.3215,147.0793,147.0793,15037.0
2019-07-31 13:50:00,163.88,164.2,163.84,164.12,20163.0,146.9986,147.2857,146.9627,147.2139,20163.0
2019-07-31 14:00:00,163.86,163.86,162.82,163.2,16054.0,146.9807,146.9807,146.0478,146.3887,16054.0
2019-07-31 14:10:00,163.19,163.21,162.64,162.81,21791.0,146.3797,146.3976,145.8864,146.0388,21791.0
2019-07-31 14:20:00,162.86,162.93,162.57,162.57,14221.0,146.0837,146.1465,145.8236,145.8236,14221.0
2019-07-31 14:30:00,162.54,162.91,161.78,161.78,19201.0,145.7967,146.1285,145.1149,145.1149,19201.0
2019-07-31 14:40:00,161.74,161.91,160.26,160.31,35605.0,145.0791,145.2315,143.7515,143.7964,35605.0
2019-07-31 14:50:00,160.29,160.29,158.85,159.65,34598.0,143.7784,143.7784,142.4868,143.2044,34598.0
2019-07-31 15:00:00,159.59,161.69,159.5,161.28,31979.0,143.1505,145.0342,143.0698,144.6664,31979.0
2019-07-31 15:10:00,161.15,161.95,161.06,161.95,22324.0,144.5498,145.2674,144.4691,145.2674,22324.0
2019-07-31 15:20:00,161.81,162.26,161.66,162.1,20326.0,145.1419,145.5455,145.0073,145.402,20326.0
2019-07-31 15:30:00,162.05,162.06,161.34,161.44,21559.0,145.3571,145.3661,144.7203,144.81,21559.0
2019-07-31 15:40:00,161.44,161.56,161.03,161.22,23570.0,144.81,144.9176,144.4422,144.6126,23570.0
2019-07-31 15:50:00,161.21,161.21,160.59,160.77,95342.0,144.6037,144.6037,144.0475,144.209,95342.0
2019-08-01 09:30:00,160.33,160.94,159.17,160.5,43140.0,143.8143,144.3615,142.7738,143.9668,43140.0
2019-08-01 09:40:00,160.38,161.2,159.87,161.04,23720.0,143.8592,144.5947,143.4017,144.4512,23720.0
2019-08-01 09:50:00,160.82,161.4,160.48,161.38,17462.0,144.2538,144.7741,143.9489,144.7561,17462.0
2019-08-01 10:00:00,161.27,161.27,160.14,160.59,15649.0,144.6575,144.6575,143.6439,144.0475,15649.0
2019-08-01 10:10:00,160.63,161.22,160.53,161.22,27644.0,144.0834,144.6126,143.9937,144.6126,27644.0
2019-08-01 10:20:00,161.14,161.28,160.97,161.16,27445.0,144.5409,144.6664,144.3884,144.5588,27445.0
2019-08-01 10:30:00,161.12,161.33,160.83,160.84,11745.0,144.5229,144.7113,144.2628,144.2718,11745.0
2019-08-01 10:40:00,160.99,161.23,160.65,160.78,8407.0,144.4063,144.6216,144.1013,144.218,8407.0
2019-08-01 10:50:00,160.81,161.35,160.75,161.35,7287.0,144.2449,144.7292,144.191,144.7292,7287.0
2019-08-01 11:00:00,161.29,161.61,161.18,161.32,16791.0,144.6754,144.9625,144.5767,144.7023,16791.0
2019-08-01 11:10:00,161.37,161.95,161.35,161.68,94416.0,144.7472,145.2674,144.7292,145.0252,94416.0
2019-08-01 11:20:00,161.84,162.1,161.69,162.1,14454.0,145.1688,145.402,145.0342,145.402,14454.0
2019-08-01 11:30:00,162.11,162.18,161.78,162.12,14010.0,145.4109,145.4737,145.1149,145.4199,14010.0
2019-08-01 11:40:00,162.09,162.49,162.09,162.45,5489.0,145.393,145.7518,145.393,145.7159,5489.0
2019-08-01 11:50:00,162.45,162.58,162.23,162.35,29574.0,145.7159,145.8325,145.5186,145.6262,29574.0
2019-08-01 12:00:00,162.39,162.63,162.35,162.39,10320.0,145.6621,145.8774,145.6262,145.6621,10320.0
2019-08-01 12:10:00,162.37,162.41,162.02,162.02,6065.0,145.6442,145.68,145.3302,145.3302,6065.0
2019-08-01 12:20:00,162.03,162.34,162.0,162.34,36020.0,145.3392,145.6173,145.3123,145.6173,36020.0
2019-08-01 12:30:00,162.49,162.53,162.28,162.38,7481.0,145.7518,145.7877,145.5634,145.6531,7481.0
2019-08-01 12:40:00,162.42,162.52,162.22,162.34,4958.0,145.689,145.7787,145.5096,145.6173,4958.0
2019-08-01 12:50:00,162.4,162.55,162.39,162.44,5193.0,145.6711,145.8056,145.6621,145.707,5193.0
2019-08-01 13:00:00,162.46,162.69,162.46,162.68,49097.0,145.7249,145.9312,145.7249,145.9222,49097.0
2019-08-01 13:10:00,162.64,162.83,162.59,162.74,5775.0,145.8864,146.0568,145.8415,145.9761,5775.0
2019-08-01 13:20:00,162.71,162.79,161.01,161.14,12913.0,145.9491,146.0209,144.4243,144.5409,12913.0
2019-08-01 13:30:00,160.91,161.31,158.89,158.9,24856.0,144.3346,144.6934,142.5226,142.5316,24856.0
2019-08-01 13:40:00,158.63,158.79,157.61,158.02,54803.0,142.2894,142.4329,141.3745,141.7423,54803.0
2019-08-01 13:50:00,158.04,158.47,157.23,158.35,23196.0,141.7602,142.1459,141.0336,142.0383,23196.0
2019-08-01 14:00:00,158.39,158.5,157.81,158.09,27448.0,142.0741,142.1728,141.5539,141.805,27448.0
2019-08-01 14:10:00,158.03,158.17,157.13,157.25,26997.0,141.7512,141.8768,140.9439,141.0516,26997.0
2019-08-01 14:20:00,157.18,157.18,155.98,156.55,48915.0,140.9888,140.9888,139.9124,140.4237,48915.0
2019-08-01 14:30:00,156.53,156.71,156.1,156.35,24175.0,140.4057,140.5672,140.02,140.2443,24175.0
2019-08-01 14:40:00,156.32,156.9,155.7,156.9,14147.0,140.2174,140.7376,139.6612,140.7376,14147.0
2019-08-01 14:50:00,157.02,157.3,156.45,156.66,13945.0,140.8453,141.0964,140.334,140.5224,13945.0
2019-08-01 15:00:00,156.84,157.0,156.4,156.48,13420.0,140.6838,140.8273,140.2891,140.3609,13420.0
2019-08-01 15:10:00,156.43,157.05,156.17,156.89,13279.0,140.316,140.8722,140.0828,140.7287,13279.0
2019-08-01 15:20:00,156.9,156.95,156.45,156.45,70986.0,140.7376,140.7825,140.334,140.334,70986.0
2019-08-01 15:30:00,156.49,156.64,155.84,156.11,57297.0,140.3699,140.5044,139.7868,140.029,57297.0
2019-08-01 15:40:00,156.2,156.2,155.5,155.5,33049.0,140.1097,140.1097,139.4818,139.4818,33049.0
2019-08-01 15:50:00,155.43,155.96,154.96,155.83,149777.0,139.4191,139.8945,138.9975,139.7779,149777.0
2019-08-02 09:30:00,155.07,155.47,153.44,154.84,24864.0,139.0961,139.4549,137.634,138.8898,24864.0
2019-08-02 09:40:00,154.78,154.78,153.4,153.67,20151.0,138.836,138.836,137.5982,137.8404,20151.0
2019-08-02 09:50:00,153.52,154.26,153.1,153.34,14205.0,137.7058,138.3696,137.3291,137.5444,14205.0
2019-08-02 10:00:00,153.36,153.53,152.8,153.15,26281.0,137.5623,137.7148,137.06,137.3739,26281.0
2019-08-02 10:10:00,152.99,153.28,152.82,152.96,16136.0,137.2304,137.4905,137.0779,137.2035,16136.0
2019-08-02 10:20:00,152.94,153.77,152.93,153.57,8959.0,137.1856,137.9301,137.1766,137.7507,8959.0
2019-08-02 10:30:00,153.51,153.65,152.9,153.62,20882.0,137.6968,137.8224,137.1497,137.7955,20882.0
2019-08-02 10:40:00,153.53,153.71,153.25,153.35,19605.0,137.7148,137.8762,137.4636,137.5533,19605.0
2019-08-02 10:50:00,153.32,153.35,152.84,152.84,12771.0,137.5264,137.5533,137.0959,137.0959,12771.0
2019-08-02 11:00:00,152.75,154.0,152.73,154.0,9832.0,137.0151,138.1364,136.9972,138.1364,9832.0
2019-08-02 11:10:00,154.0,154.4,153.95,154.33,14040.0,138.1364,138.4952,138.0915,138.4324,14040.0
2019-08-02 11:20:00,154.25,154.25,153.74,153.74,9159.0,138.3606,138.3606,137.9031,137.9031,9159.0
2019-08-02 11:30:00,153.75,154.15,153.09,153.4,12220.0,137.9121,138.2709,137.3201,137.5982,12220.0
2019-08-02 11:40:00,153.3,153.83,153.22,153.83,11418.0,137.5085,137.9839,137.4367,137.9839,11418.0
2019-08-02 11:50:00,153.82,154.36,153.52,153.87,8992.0,137.9749,138.4593,137.7058,138.0198,8992.0
2019-08-02 12:00:00,154.02,154.09,153.71,154.09,9387.0,138.1543,138.2171,137.8762,138.2171,9387.0
2019-08-02 12:10:00,154.09,154.63,154.04,154.63,9852.0,138.2171,138.7015,138.1722,138.7015,9852.0
2019-08-02 12:20:00,154.6,154.78,154.43,154.52,9360.0,138.6746,138.836,138.5221,138.6028,9360.0
2019-08-02 12:30:00,154.53,154.57,154.14,154.3,24390.0,138.6118,138.6476,138.2619,138.4055,24390.0
2019-08-02 12:40:00,154.28,154.4,154.11,154.18,12777.0,138.3875,138.4952,138.235,138.2978,12777.0
2019-08-02 12:50:00,154.11,154.31,153.93,154.16,11773.0,138.235,138.4144,138.0736,138.2799,11773.0
2019-08-02 13:00:00,154.14,154.16,153.71,153.93,13731.0,138.2619,138.2799,137.8762,138.0736,13731.0
2019-08-02 13:10:00,153.91,154.01,153.74,153.88,25061.0,138.0556,138.1453,137.9031,138.0287,25061.0
2019-08-02 13:20:00,153.87,154.12,153.86,153.97,7786.0,138.0198,138.244,138.0108,138.1095,7786.0
2019-08-02 13:30:00,154.02,154.02,153.61,153.85,49097.0,138.1543,138.1543,137.7865,138.0018,49097.0
2019-08-02 13:40:00,153.89,154.05,153.66,154.04,23170.0,138.0377,138.1812,137.8314,138.1722,23170.0
2019-08-02 13:50:00,153.98,154.13,153.84,154.13,22675.0,138.1184,138.253,137.9928,138.253,22675.0
2019-08-02 14:00:00,154.09,154.32,153.86,154.15,12491.0,138.2171,138.4234,138.0108,138.2709,12491.0
2019-08-02 14:10:00,154.21,154.54,154.18,154.29,8544.0,138.3247,138.6207,138.2978,138.3965,8544.0
2019-08-02 14:20:00,154.25,154.89,154.25,154.55,8158.0,138.3606,138.9347,138.3606,138.6297,8158.0
2019-08-02 14:30:00,154.52,154.91,154.46,154.8,9459.0,138.6028,138.9526,138.549,138.854,9459.0
2019-08-02 14:40:00,154.79,154.86,154.44,154.56,15041.0,138.845,138.9078,138.531,138.6387,15041.0
2019-08-02 14:50:00,154.59,154.7,154.38,154.7,10328.0,138.6656,138.7643,138.4772,138.7643,10328.0
2019-08-02 15:00:00,154.64,154.7,154.48,154.48,17111.0,138.7104,138.7643,138.5669,138.5669,17111.0
2019-08-02 15:10:00,154.46,154.49,154.15,154.39,19269.0,138.549,138.5759,138.2709,138.4862,19269.0
2019-08-02 15:20:00,154.36,154.63,154.26,154.44,22956.0,138.4593,138.7015,138.3696,138.531,22956.0
2019-08-02 15:30:00,154.46,154.76,153.68,154.4,36893.0,138.549,138.8181,137.8493,138.4952,36893.0
2019-08-02 15:40:00,154.41,154.53,153.64,153.69,58883.0,138.5041,138.6118,137.8134,137.8583,58883.0
2019-08-02 15:50:00,153.71,154.12,153.52,153.8,81786.0,137.8762,138.244,137.7058,137.957,81786.0
2019-08-05 09:30:00,151.01,151.01,149.89,150.96,38037.0,135.4544,135.4544,134.4497,135.4095,38037.0
2019-08-05 09:40:00,151.03,151.1,150.48,150.79,29896.0,135.4723,135.5351,134.979,135.257,29896.0
2019-08-05 09:50:00,150.56,151.39,150.41,150.86,29402.0,135.0507,135.7952,134.9162,135.3198,29402.0
2019-08-05 10:00:00,150.87,151.25,150.52,151.25,15819.0,135.3288,135.6696,135.0148,135.6696,15819.0
2019-08-05 10:10:00,151.23,152.22,151.23,151.94,12407.0,135.6517,136.5397,135.6517,136.2886,12407.0
2019-08-05 10:20:00,151.86,152.15,151.31,151.5,10007.0,136.2168,136.4769,135.7235,135.8939,10007.0
2019-08-05 10:30:00,151.47,151.71,150.97,151.06,17553.0,135.867,136.0823,135.4185,135.4992,17553.0
2019-08-05 10:40:00,151.02,151.71,150.84,151.59,16073.0,135.4633,136.0823,135.3019,135.9746,16073.0
2019-08-05 10:50:00,151.45,151.93,151.45,151.92,8591.0,135.849,136.2796,135.849,136.2706,8591.0
2019-08-05 11:00:00,151.84,152.18,151.76,152.12,17367.0,136.1989,136.5038,136.1271,136.45,17367.0
2019-08-05 11:10:00,152.19,152.26,151.86,151.96,25095.0,136.5128,136.5756,136.2168,136.3065,25095.0
2019-08-05 11:20:00,151.99,152.18,151.78,152.05,12610.0,136.3334,136.5038,136.145,136.3872,12610.0
2019-08-05 11:30:00,152.07,152.1,151.8,151.84,14760.0,136.4052,136.4321,136.163,136.1989,14760.0
2019-08-05 11:40:00,151.9,152.01,151.78,152.01,13905.0,136.2527,136.3514,136.145,136.3514,13905.0
2019-08-05 11:50:00,152.03,152.06,151.61,151.61,8048.0,136.3693,136.3962,135.9926,135.9926,8048.0
2019-08-05 12:00:00,151.6,151.6,151.34,151.35,9007.0,135.9836,135.9836,135.7504,135.7593,9007.0
2019-08-05 12:10:00,151.34,151.87,151.23,151.83,13143.0,135.7504,136.2258,135.6517,136.1899,13143.0
2019-08-05 12:20:00,151.83,151.83,151.15,151.15,10534.0,136.1899,136.1899,135.5799,135.5799,10534.0
2019-08-05 12:30:00,151.11,151.24,150.96,151.1,5991.0,135.5441,135.6607,135.4095,135.5351,5991.0
2019-08-05 12:40:00,151.19,151.19,150.83,150.84,9693.0,135.6158,135.6158,135.2929,135.3019,9693.0
2019-08-05 12:50:00,150.87,151.09,150.58,150.67,12018.0,135.3288,135.5261,135.0687,135.1494,12018.0
2019-08-05 13:00:00,150.61,151.05,150.5,151.0,10376.0,135.0956,135.4902,134.9969,135.4454,10376.0
2019-08-05 13:10:00,150.96,151.23,150.94,151.17,11073.0,135.4095,135.6517,135.3916,135.5979,11073.0
2019-08-05 13:20:00,151.1,151.34,151.08,151.16,14842.0,135.5351,135.7504,135.5172,135.5889,14842.0
2019-08-05 13:30:00,151.14,151.55,151.07,151.37,17225.0,135.571,135.9387,135.5082,135.7773,17225.0
2019-08-05 13:40:00,151.46,151.46,151.0,151.3,45822.0,135.858,135.858,135.4454,135.7145,45822.0
2019-08-05 13:50:00,151.35,151.38,150.84,150.84,37779.0,135.7593,135.7863,135.3019,135.3019,37779.0
2019-08-05 14:00:00,150.82,150.9,150.58,150.61,9824.0,135.2839,135.3557,135.0687,135.0956,9824.0
2019-08-05 14:10:00,150.57,150.99,150.56,150.86,14914.0,135.0597,135.4364,135.0507,135.3198,14914.0
2019-08-05 14:20:00,150.86,150.94,150.2,150.2,11890.0,135.3198,135.3916,134.7278,134.7278,11890.0
2019-08-05 14:30:00,150.2,150.45,150.01,150.21,10533.0,134.7278,134.9521,134.5574,134.7368,10533.0
2019-08-05 14:40:00,150.19,150.43,149.88,150.18,14375.0,134.7188,134.9341,134.4408,134.7099,14375.0
2019-08-05 14:50:00,150.18,150.31,149.89,150.02,10898.0,134.7099,134.8265,134.4497,134.5663,10898.0
2019-08-05 15:00:00,149.99,150.12,149.38,149.49,13902.0,134.5394,134.656,133.9923,134.0909,13902.0
2019-08-05 15:10:00,149.49,150.46,149.49,150.34,14745.0,134.0909,134.961,134.0909,134.8534,14745.0
2019-08-05 15:20:00,150.39,150.74,150.08,150.11,14019.0,134.8982,135.2122,134.6202,134.6471,14019.0
2019-08-05 15:30:00,150.05,150.72,149.73,150.56,28737.0,134.5933,135.1942,134.3062,135.0507,28737.0
2019-08-05 15:40:00,150.56,151.07,150.41,150.53,46096.0,135.0507,135.5082,134.9162,135.0238,46096.0
2019-08-05 15:50:00,150.56,151.02,150.32,150.76,128828.0,135.0507,135.4633,134.8354,135.2301,128828.0
2019-08-06 09:30:00,151.83,152.07,151.12,151.9,27445.0,136.1899,136.4052,135.553,136.2527,27445.0
2019-08-06 09:40:00,152.03,152.27,151.32,152.27,28000.0,136.3693,136.5846,135.7324,136.5846,28000.0
2019-08-06 09:50:00,152.05,152.61,151.69,152.34,13864.0,136.3872,136.8895,136.0643,136.6474,13864.0
2019-08-06 10:00:00,152.46,152.5,151.92,152.0,17831.0,136.755,136.7909,136.2706,136.3424,17831.0
2019-08-06 10:10:00,152.07,152.07,151.13,151.14,21119.0,136.4052,136.4052,135.562,135.571,21119.0
2019-08-06 10:20:00,151.17,152.31,151.1,151.86,26512.0,135.5979,136.6205,135.5351,136.2168,26512.0
2019-08-06 10:30:00,151.85,152.24,151.63,152.12,15776.0,136.2078,136.5577,136.0105,136.45,15776.0
2019-08-06 10:40:00,152.21,152.52,151.77,151.8,14330.0,136.5308,136.8088,136.1361,136.163,14330.0
2019-08-06 10:50:00,151.89,152.7,151.83,152.53,37782.0,136.2437,136.9703,136.1899,136.8178,37782.0
2019-08-06 11:00:00,152.55,152.55,152.19,152.23,17390.0,136.8357,136.8357,136.5128,136.5487,17390.0
2019-08-06 11:10:00,152.25,152.32,151.75,151.81,18096.0,136.5666,136.6294,136.1181,136.172,18096.0
2019-08-06 11:20:00,151.81,152.53,151.79,152.36,11930.0,136.172,136.8178,136.154,136.6653,11930.0
2019-08-06 11:30:00,152.39,152.49,151.84,152.26,9188.0,136.6922,136.7819,136.1989,136.5756,9188.0
2019-08-06 11:40:00,152.25,152.44,152.04,152.22,11650.0,136.5666,136.7371,136.3783,136.5397,11650.0
2019-08-06 11:50:00,152.21,152.44,151.94,152.4,10509.0,136.5308,136.7371,136.2886,136.7012,10509.0
2019-08-06 12:00:00,152.37,152.48,151.96,152.04,9888.0,136.6743,136.7729,136.3065,136.3783,9888.0
2019-08-06 12:10:00,151.99,152.09,151.74,151.78,13211.0,136.3334,136.4231,136.1092,136.145,13211.0
2019-08-06 12:20:00,151.78,151.9,151.68,151.72,7745.0,136.145,136.2527,136.0553,136.0912,7745.0
2019-08-06 12:30:00,151.78,151.83,151.44,151.83,6781.0,136.145,136.1899,135.8401,136.1899,6781.0
2019-08-06 12:40:00,151.71,152.08,151.71,151.87,6589.0,136.0823,136.4141,136.0823,136.2258,6589.0
2019-08-06 12:50:00,151.94,152.16,151.87,151.99,10864.0,136.2886,136.4859,136.2258,136.3334,10864.0
2019-08-06 13:00:00,152.03,152.24,151.97,152.09,8434.0,136.3693,136.5577,136.3155,136.4231,8434.0
2019-08-06 13:10:00,152.09,152.19,151.98,152.03,5436.0,136.4231,136.5128,136.3244,136.3693,5436.0
2019-08-06 13:20:00,152.07,152.44,152.04,152.31,6046.0,136.4052,136.7371,136.3783,136.6205,6046.0
2019-08-06 13:30:00,152.36,152.47,152.19,152.43,6435.0,136.6653,136.764,136.5128,136.7281,6435.0
2019-08-06 13:40:00,152.61,152.67,152.5,152.65,6352.0,136.8895,136.9434,136.7909,136.9254,6352.0
2019-08-06 13:50:00,152.66,152.73,152.38,152.52,5416.0,136.9344,136.9972,136.6832,136.8088,5416.0
2019-08-06 14:00:00,152.53,152.53,152.12,152.26,9255.0,136.8178,136.8178,136.45,136.5756,9255.0
2019-08-06 14:10:00,152.3,153.05,152.29,153.05,9333.0,136.6115,137.2842,136.6025,137.2842,9333.0
2019-08-06 14:20:00,153.09,153.09,152.87,153.09,12693.0,137.3201,137.3201,137.1228,137.3201,12693.0
2019-08-06 14:30:00,153.05,153.06,152.76,152.82,10589.0,137.2842,137.2932,137.0241,137.0779,10589.0
2019-08-06 14:40:00,152.77,152.98,152.67,152.88,15885.0,137.0331,137.2214,136.9434,137.1317,15885.0
2019-08-06 14:50:00,152.94,153.09,152.63,152.72,7860.0,137.1856,137.3201,136.9075,136.9882,7860.0
2019-08-06 15:00:00,152.72,152.88,152.51,152.75,10438.0,136.9882,137.1317,136.7998,137.0151,10438.0
2019-08-06 15:10:00,152.69,153.1,152.67,152.99,10386.0,136.9613,137.3291,136.9434,137.2304,10386.0
2019-08-06 15:20:00,153.08,153.14,152.65,152.81,10774.0,137.3111,137.365,136.9254,137.0689,10774.0
2019-08-06 15:30:00,152.81,153.01,152.64,152.99,15461.0,137.0689,137.2483,136.9165,137.2304,15461.0
2019-08-06 15:40:00,153.0,153.21,152.82,153.14,24641.0,137.2394,137.4277,137.0779,137.365,24641.0
2019-08-06 15:50:00,153.12,153.33,153.0,153.17,60246.0,137.347,137.5354,137.2394,137.3919,60246.0
2019-08-07 09:30:00,150.3,150.87,149.98,150.57,24933.0,134.8175,135.3288,134.5305,135.0597,24933.0
2019-08-07 09:40:00,150.73,150.73,148.67,149.05,13460.0,135.2032,135.2032,133.3554,133.6963,13460.0
2019-08-07 09:50:00,149.14,149.54,148.87,149.17,12314.0,133.777,134.1358,133.5348,133.8039,12314.0
2019-08-07 10:00:00,149.18,149.56,148.66,149.56,23552.0,133.8129,134.1537,133.3464,134.1537,23552.0
2019-08-07 10:10:00,149.47,149.66,149.11,149.11,10024.0,134.073,134.2434,133.7501,133.7501,10024.0
2019-08-07 10:20:00,149.15,149.27,148.53,148.63,9700.0,133.786,133.8936,133.2298,133.3195,9700.0
2019-08-07 10:30:00,148.57,149.63,148.55,149.63,12841.0,133.2657,134.2165,133.2478,134.2165,12841.0
2019-08-07 10:40:00,149.39,149.48,148.97,149.25,5763.0,134.0012,134.082,133.6245,133.8757,5763.0
2019-08-07 10:50:00,149.2,149.8,149.2,149.53,13454.0,133.8308,134.369,133.8308,134.1268,13454.0
2019-08-07 11:00:00,149.49,149.53,148.69,149.25,9854.0,134.0909,134.1268,133.3733,133.8757,9854.0
2019-08-07 11:10:00,149.3,149.57,149.12,149.34,13224.0,133.9205,134.1627,133.7591,133.9564,13224.0
2019-08-07 11:20:00,149.43,149.5,149.16,149.49,11841.0,134.0371,134.0999,133.7949,134.0909,11841.0
2019-08-07 11:30:00,149.47,149.7,149.32,149.4,5828.0,134.073,134.2793,133.9385,134.0102,5828.0
2019-08-07 11:40:00,149.39,149.56,149.0,149.1,6900.0,134.0012,134.1537,133.6514,133.7411,6900.0
2019-08-07 11:50:00,149.09,149.32,148.77,148.97,7895.0,133.7321,133.9385,133.4451,133.6245,7895.0
2019-08-07 12:00:00,148.89,149.08,148.71,148.8,3053.0,133.5527,133.7232,133.3913,133.472,3053.0
2019-08-07 12:10:00,148.77,148.91,148.65,148.65,20091.0,133.4451,133.5707,133.3375,133.3375,20091.0
2019-08-07 12:20:00,148.61,148.61,148.14,148.31,12840.0,133.3016,133.3016,132.88,133.0325,12840.0
2019-08-07 12:30:00,148.36,148.76,148.29,148.48,14596.0,133.0773,133.4361,133.0146,133.185,14596.0
2019-08-07 12:40:00,148.47,148.86,148.43,148.75,16532.0,133.176,133.5258,133.1401,133.4272,16532.0
2019-08-07 12:50:00,148.72,149.16,148.72,149.03,27371.0,133.4003,133.7949,133.4003,133.6783,27371.0
2019-08-07 13:00:00,149.18,149.26,148.9,149.26,4675.0,133.8129,133.8846,133.5617,133.8846,4675.0
2019-08-07 13:10:00,149.23,149.36,149.05,149.22,4895.0,133.8577,133.9743,133.6963,133.8488,4895.0
2019-08-07 13:20:00,149.25,149.38,149.19,149.35,6895.0,133.8757,133.9923,133.8218,133.9654,6895.0
2019-08-07 13:30:00,149.41,149.83,149.41,149.74,6012.0,134.0192,134.3959,134.0192,134.3152,6012.0
2019-08-07 13:40:00,149.76,149.91,149.73,149.88,5711.0,134.3331,134.4677,134.3062,134.4408,5711.0
2019-08-07 13:50:00,149.83,149.86,149.54,149.54,4589.0,134.3959,134.4228,134.1358,134.1358,4589.0
2019-08-07 14:00:00,149.55,150.27,149.51,150.27,10962.0,134.1448,134.7906,134.1089,134.7906,10962.0
2019-08-07 14:10:00,150.25,150.38,149.93,149.93,23365.0,134.7727,134.8893,134.4856,134.4856,23365.0
2019-08-07 14:20:00,149.87,150.22,149.86,150.21,10898.0,134.4318,134.7457,134.4228,134.7368,10898.0
2019-08-07 14:30:00,150.21,150.33,150.17,150.21,10690.0,134.7368,134.8444,134.7009,134.7368,10690.0
2019-08-07 14:40:00,150.17,150.88,150.15,150.86,19486.0,134.7009,135.3378,134.683,135.3198,19486.0
2019-08-07 14:50:00,150.84,151.23,150.8,151.23,15411.0,135.3019,135.6517,135.266,135.6517,15411.0
2019-08-07 15:00:00,151.21,151.23,150.76,150.96,24554.0,135.6338,135.6517,135.2301,135.4095,24554.0
2019-08-07 15:10:00,150.92,151.23,150.81,151.2,13402.0,135.3736,135.6517,135.275,135.6248,13402.0
2019-08-07 15:20:00,151.21,151.42,151.13,151.4,11730.0,135.6338,135.8221,135.562,135.8042,11730.0
2019-08-07 15:30:00,151.4,152.04,151.4,152.01,37267.0,135.8042,136.3783,135.8042,136.3514,37267.0
2019-08-07 15:40:00,152.01,152.06,151.63,151.63,32804.0,136.3514,136.3962,136.0105,136.0105,32804.0
2019-08-07 15:50:00,151.65,152.06,151.38,151.92,115356.0,136.0284,136.3962,135.7863,136.2706,115356.0
2019-08-08 09:30:00,153.07,154.16,153.07,153.36,11006.0,137.3022,138.2799,137.3022,137.5623,11006.0
2019-08-08 09:40:00,152.83,153.77,152.83,153.75,10372.0,137.0869,137.9301,137.0869,137.9121,10372.0
2019-08-08 09:50:00,153.75,154.71,153.25,154.63,13200.0,137.9121,138.7732,137.4636,138.7015,13200.0
2019-08-08 10:00:00,154.41,154.64,153.97,154.58,22894.0,138.5041,138.7104,138.1095,138.6566,22894.0
2019-08-08 10:10:00,154.58,155.3,154.38,154.94,23238.0,138.6566,139.3024,138.4772,138.9795,23238.0
2019-08-08 10:20:00,155.0,155.47,154.98,155.16,23089.0,139.0334,139.4549,139.0154,139.1769,23089.0
2019-08-08 10:30:00,155.18,155.47,155.13,155.28,17448.0,139.1948,139.4549,139.15,139.2845,17448.0
2019-08-08 10:40:00,155.28,155.79,155.22,155.7,31355.0,139.2845,139.742,139.2307,139.6612,31355.0
2019-08-08 10:50:00,155.65,156.16,155.64,155.89,28469.0,139.6164,140.0739,139.6074,139.8317,28469.0
2019-08-08 11:00:00,155.89,156.01,155.83,155.85,34075.0,139.8317,139.9393,139.7779,139.7958,34075.0
2019-08-08 11:10:00,155.86,155.87,155.16,155.32,14719.0,139.8048,139.8137,139.1769,139.3204,14719.0
2019-08-08 11:20:00,155.28,155.56,155.03,155.24,11304.0,139.2845,139.5357,139.0603,139.2486,11304.0
2019-08-08 11:30:00,155.16,155.22,154.99,155.11,17834.0,139.1769,139.2307,139.0244,139.132,17834.0
2019-08-08 11:40:00,155.06,155.24,155.06,155.24,6311.0,139.0872,139.2486,139.0872,139.2486,6311.0
2019-08-08 11:50:00,155.15,155.42,155.15,155.4,13011.0,139.1679,139.4101,139.1679,139.3921,13011.0
2019-08-08 12:00:00,155.4,155.61,155.2,155.29,15703.0,139.3921,139.5805,139.2128,139.2935,15703.0
2019-08-08 12:10:00,155.36,155.56,155.25,155.56,5091.0,139.3563,139.5357,139.2576,139.5357,5091.0
2019-08-08 12:20:00,155.5,155.57,155.36,155.4,9991.0,139.4818,139.5446,139.3563,139.3921,9991.0
2019-08-08 12:30:00,155.4,155.61,155.38,155.51,7825.0,139.3921,139.5805,139.3742,139.4908,7825.0
2019-08-08 12:40:00,155.54,155.62,155.46,155.53,6585.0,139.5177,139.5895,139.446,139.5088,6585.0
2019-08-08 12:50:00,155.58,155.78,155.51,155.71,3734.0,139.5536,139.733,139.4908,139.6702,3734.0
2019-08-08 13:00:00,155.76,155.87,155.53,155.6,6685.0,139.7151,139.8137,139.5088,139.5715,6685.0
2019-08-08 13:10:00,155.59,155.64,155.5,155.59,10349.0,139.5626,139.6074,139.4818,139.5626,10349.0
2019-08-08 13:20:00,155.55,155.61,155.45,155.51,9829.0,139.5267,139.5805,139.437,139.4908,9829.0
2019-08-08 13:30:00,155.49,155.78,155.48,155.73,13471.0,139.4729,139.733,139.4639,139.6882,13471.0
2019-08-08 13:40:00,155.72,155.86,155.69,155.82,7037.0,139.6792,139.8048,139.6523,139.7689,7037.0
2019-08-08 13:50:00,155.78,155.98,155.75,155.82,8710.0,139.733,139.9124,139.7061,139.7689,8710.0
2019-08-08 14:00:00,155.81,155.84,155.66,155.66,19212.0,139.7599,139.7868,139.6254,139.6254,19212.0
2019-08-08 14:10:00,155.64,155.83,155.57,155.66,13861.0,139.6074,139.7779,139.5446,139.6254,13861.0
2019-08-08 14:20:00,155.66,155.79,155.65,155.7,20092.0,139.6254,139.742,139.6164,139.6612,20092.0
2019-08-08 14:30:00,155.7,156.04,155.7,156.04,16911.0,139.6612,139.9662,139.6612,139.9662,16911.0
2019-08-08 14:40:00,156.03,156.12,155.71,155.72,22760.0,139.9573,140.038,139.6702,139.6792,22760.0
2019-08-08 14:50:00,155.72,156.05,155.71,155.96,18840.0,139.6792,139.9752,139.6702,139.8945,18840.0
2019-08-08 15:00:00,155.98,156.09,155.98,156.05,11515.0,139.9124,140.0111,139.9124,139.9752,11515.0
2019-08-08 15:10:00,156.04,156.15,155.96,156.0,24652.0,139.9662,140.0649,139.8945,139.9303,24652.0
2019-08-08 15:20:00,156.0,156.21,155.99,156.1,19095.0,139.9303,140.1187,139.9214,140.02,19095.0
2019-08-08 15:30:00,156.11,156.34,156.05,156.22,33261.0,140.029,140.2353,139.9752,140.1277,33261.0
2019-08-08 15:40:00,156.29,156.64,156.29,156.5,38003.0,140.1905,140.5044,140.1905,140.3788,38003.0
2019-08-08 15:50:00,156.5,156.56,156.11,156.43,98241.0,140.3788,140.4327,140.029,140.316,98241.0
2019-08-09 09:30:00,154.35,154.99,153.76,154.13,18493.0,139.3253,139.903,138.7927,139.1267,18493.0
2019-08-09 09:40:00,153.94,154.34,153.73,153.77,10662.0,138.9552,139.3162,138.7656,138.8017,10662.0
2019-08-09 09:50:00,153.65,154.34,153.65,154.23,8554.0,138.6934,139.3162,138.6934,139.2169,8554.0
2019-08-09 10:00:00,154.33,154.37,153.58,153.69,19042.0,139.3072,139.3433,138.6302,138.7295,19042.0
2019-08-09 10:10:00,153.65,154.05,153.43,153.5,78899.0,138.6934,139.0545,138.4948,138.558,78899.0
2019-08-09 10:20:00,153.32,153.4,152.92,153.18,6347.0,138.3955,138.4677,138.0345,138.2692,6347.0
2019-08-09 10:30:00,152.65,152.93,152.38,152.77,9100.0,137.7907,138.0435,137.547,137.8991,9100.0
2019-08-09 10:40:00,152.78,153.34,152.59,153.34,10574.0,137.9081,138.4136,137.7366,138.4136,10574.0
2019-08-09 10:50:00,153.3,153.71,153.25,153.37,28665.0,138.3775,138.7476,138.3323,138.4407,28665.0
2019-08-09 11:00:00,153.44,153.46,153.06,153.37,14025.0,138.5038,138.5219,138.1608,138.4407,14025.0
2019-08-09 11:10:00,153.33,153.77,153.32,153.36,7936.0,138.4046,138.8017,138.3955,138.4316,7936.0
2019-08-09 11:20:00,153.32,153.45,152.67,152.67,4304.0,138.3955,138.5129,137.8088,137.8088,4304.0
2019-08-09 11:30:00,152.72,153.04,152.68,152.97,8790.0,137.8539,138.1428,137.8178,138.0796,8790.0
2019-08-09 11:40:00,152.9,153.32,152.88,153.25,9624.0,138.0164,138.3955,137.9984,138.3323,9624.0
2019-08-09 11:50:00,153.25,153.25,152.7,152.9,3618.0,138.3323,138.3323,137.8359,138.0164,3618.0
2019-08-09 12:00:00,152.97,153.36,152.92,153.36,35171.0,138.0796,138.4316,138.0345,138.4316,35171.0
2019-08-09 12:10:00,153.37,153.5,153.13,153.18,6015.0,138.4407,138.558,138.224,138.2692,6015.0
2019-08-09 12:20:00,153.14,153.42,153.11,153.11,19820.0,138.233,138.4858,138.206,138.206,19820.0
2019-08-09 12:30:00,153.16,153.16,152.92,152.97,9289.0,138.2511,138.2511,138.0345,138.0796,9289.0
2019-08-09 12:40:00,152.89,153.27,152.89,153.23,8737.0,138.0074,138.3504,138.0074,138.3143,8737.0
2019-08-09 12:50:00,153.28,154.25,153.14,153.66,11401.0,138.3594,139.235,138.233,138.7024,11401.0
2019-08-09 13:00:00,153.7,154.02,153.69,153.89,10929.0,138.7385,139.0274,138.7295,138.91,10929.0
2019-08-09 13:10:00,153.91,154.2,153.9,154.19,5223.0,138.9281,139.1899,138.9191,139.1808,5223.0
2019-08-09 13:20:00,154.14,154.36,154.06,154.31,3056.0,139.1357,139.3343,139.0635,139.2892,3056.0
2019-08-09 13:30:00,154.15,154.28,154.05,154.14,6934.0,139.1447,139.2621,139.0545,139.1357,6934.0
2019-08-09 13:40:00,154.19,154.3,154.08,154.24,4696.0,139.1808,139.2801,139.0815,139.226,4696.0
2019-08-09 13:50:00,154.2,154.49,153.99,154.05,10028.0,139.1899,139.4516,139.0003,139.0545,10028.0
2019-08-09 14:00:00,153.97,154.22,153.82,153.98,8465.0,138.9823,139.2079,138.8469,138.9913,8465.0
2019-08-09 14:10:00,153.98,153.98,153.79,153.91,3279.0,138.9913,138.9913,138.8198,138.9281,3279.0
2019-08-09 14:20:00,154.0,154.0,153.7,153.83,9440.0,139.0093,139.0093,138.7385,138.8559,9440.0
2019-08-09 14:30:00,153.84,154.08,153.63,153.79,7000.0,138.8649,139.0815,138.6754,138.8198,7000.0
2019-08-09 14:40:00,153.8,153.87,153.66,153.68,6588.0,138.8288,138.892,138.7024,138.7205,6588.0
2019-08-09 14:50:00,153.64,153.86,153.55,153.77,6892.0,138.6844,138.883,138.6031,138.8017,6892.0
2019-08-09 15:00:00,153.81,154.52,153.69,154.45,18772.0,138.8378,139.4787,138.7295,139.4155,18772.0
2019-08-09 15:10:00,154.45,154.45,154.02,154.04,7825.0,139.4155,139.4155,139.0274,139.0454,7825.0
2019-08-09 15:20:00,154.04,154.2,153.98,154.02,9712.0,139.0454,139.1899,138.9913,139.0274,9712.0
2019-08-09 15:30:00,154.02,154.29,153.99,154.23,9579.0,139.0274,139.2711,139.0003,139.2169,9579.0
2019-08-09 15:40:00,154.18,154.21,153.88,153.97,18329.0,139.1718,139.1989,138.901,138.9823,18329.0
2019-08-09 15:50:00,153.94,154.02,153.24,153.53,78317.0,138.9552,139.0274,138.3233,138.5851,78317.0
2019-08-12 09:30:00,152.48,152.79,151.46,152.61,33629.0,137.6373,137.9171,136.7166,137.7546,33629.0
2019-08-12 09:40:00,152.62,153.01,152.44,152.62,8229.0,137.7637,138.1157,137.6012,137.7637,8229.0
2019-08-12 09:50:00,152.49,152.49,151.88,152.05,7247.0,137.6463,137.6463,137.0957,137.2492,7247.0
2019-08-12 10:00:00,152.03,152.5,151.69,151.71,11668.0,137.2311,137.6553,136.9242,136.9422,11668.0
2019-08-12 10:10:00,151.69,152.42,151.67,152.05,26266.0,136.9242,137.5831,136.9061,137.2492,26266.0
2019-08-12 10:20:00,152.05,152.36,151.93,151.94,7565.0,137.2492,137.529,137.1408,137.1499,7565.0
2019-08-12 10:30:00,151.96,152.31,151.95,152.09,7474.0,137.1679,137.4838,137.1589,137.2853,7474.0
2019-08-12 10:40:00,152.15,152.26,151.48,151.49,18190.0,137.3394,137.4387,136.7346,136.7437,18190.0
2019-08-12 10:50:00,151.5,151.5,151.27,151.29,19766.0,136.7527,136.7527,136.5451,136.5631,19766.0
2019-08-12 11:00:00,151.29,151.43,150.89,150.94,11586.0,136.5631,136.6895,136.2021,136.2472,11586.0
2019-08-12 11:10:00,150.74,150.85,150.39,150.69,11666.0,136.0667,136.166,135.7507,136.0215,11666.0
2019-08-12 11:20:00,150.69,151.1,150.63,151.02,12874.0,136.0215,136.3916,135.9674,136.3194,12874.0
2019-08-12 11:30:00,151.04,151.06,150.56,150.74,16137.0,136.3375,136.3555,135.9042,136.0667,16137.0
2019-08-12 11:40:00,150.71,151.27,150.6,151.01,24237.0,136.0396,136.5451,135.9403,136.3104,24237.0
2019-08-12 11:50:00,150.97,151.07,150.82,150.95,12894.0,136.2743,136.3645,136.1389,136.2562,12894.0
2019-08-12 12:00:00,150.91,150.91,150.3,150.51,17385.0,136.2201,136.2201,135.6695,135.8591,17385.0
2019-08-12 12:10:00,150.52,150.52,149.91,150.1,21084.0,135.8681,135.8681,135.3175,135.489,21084.0
2019-08-12 12:20:00,150.11,150.93,150.1,150.84,57059.0,135.498,136.2382,135.489,136.1569,57059.0
2019-08-12 12:30:00,150.87,151.17,150.73,151.11,27194.0,136.184,136.4548,136.0576,136.4007,27194.0
2019-08-12 12:40:00,151.11,151.11,150.57,150.58,7505.0,136.4007,136.4007,135.9132,135.9222,7505.0
2019-08-12 12:50:00,150.6,150.67,150.42,150.54,5539.0,135.9403,136.0035,135.7778,135.8861,5539.0
2019-08-12 13:00:00,150.51,150.62,150.41,150.54,5914.0,135.8591,135.9583,135.7688,135.8861,5914.0
2019-08-12 13:10:00,150.59,150.67,150.26,150.38,13543.0,135.9313,136.0035,135.6334,135.7417,13543.0
2019-08-12 13:20:00,150.51,150.57,150.4,150.48,2922.0,135.8591,135.9132,135.7598,135.832,2922.0
2019-08-12 13:30:00,150.51,150.56,150.34,150.34,4776.0,135.8591,135.9042,135.7056,135.7056,4776.0
2019-08-12 13:40:00,150.38,150.43,149.9,150.13,9594.0,135.7417,135.7868,135.3084,135.516,9594.0
2019-08-12 13:50:00,150.08,150.23,150.02,150.17,6702.0,135.4709,135.6063,135.4168,135.5522,6702.0
2019-08-12 14:00:00,150.12,150.34,150.11,150.3,5023.0,135.507,135.7056,135.498,135.6695,5023.0
2019-08-12 14:10:00,150.32,150.48,150.25,150.27,7309.0,135.6876,135.832,135.6244,135.6424,7309.0
2019-08-12 14:20:00,150.23,150.27,149.99,149.99,7001.0,135.6063,135.6424,135.3897,135.3897,7001.0
2019-08-12 14:30:00,150.03,150.08,149.89,149.93,10398.0,135.4258,135.4709,135.2994,135.3355,10398.0
2019-08-12 14:40:00,149.89,149.89,149.48,149.48,16660.0,135.2994,135.2994,134.9293,134.9293,16660.0
2019-08-12 14:50:00,149.65,149.89,149.56,149.84,18136.0,135.0828,135.2994,135.0015,135.2543,18136.0
2019-08-12 15:00:00,149.86,150.28,149.85,150.16,14063.0,135.2723,135.6514,135.2633,135.5431,14063.0
2019-08-12 15:10:00,150.15,150.22,150.13,150.2,1802.0,135.5341,135.5973,135.516,135.5792,1802.0
2019-08-12 15:20:00,150.19,150.2,150.0,150.19,3468.0,135.5702,135.5792,135.3987,135.5702,3468.0
2019-08-12 15:30:00,150.18,150.18,149.94,150.05,4043.0,135.5612,135.5612,135.3445,135.4438,4043.0
2019-08-12 15:40:00,150.06,150.07,149.87,149.98,4000.0,135.4529,135.4619,135.2814,135.3806,4000.0
2019-08-12 15:50:00,150.0,150.04,149.73,149.9,11787.0,135.3987,135.4348,135.155,135.3084,11787.0
2019-08-13 09:30:00,149.48,151.12,149.19,151.04,19074.0,134.9293,136.4097,134.6675,136.3375,19074.0
2019-08-13 09:40:00,150.84,153.73,150.76,153.73,22577.0,136.1569,138.7656,136.0847,138.7656,22577.0
2019-08-13 09:50:00,153.73,154.57,152.61,154.55,34573.0,138.7656,139.5238,137.7546,139.5058,34573.0
2019-08-13 10:00:00,154.54,154.66,154.13,154.61,25974.0,139.4968,139.6051,139.1267,139.56,25974.0
2019-08-13 10:10:00,154.48,155.31,154.28,155.31,13204.0,139.4426,140.1918,139.2621,140.1918,13204.0
2019-08-13 10:20:00,155.34,155.92,154.96,155.36,13076.0,140.2189,140.7424,139.8759,140.2369,13076.0
2019-08-13 10:30:00,155.36,155.5,155.01,155.17,13240.0,140.2369,140.3633,139.921,140.0654,13240.0
2019-08-13 10:40:00,154.99,155.09,154.58,154.81,16751.0,139.903,139.9932,139.5329,139.7405,16751.0
2019-08-13 10:50:00,154.76,154.88,154.47,154.69,13334.0,139.6954,139.8037,139.4336,139.6322,13334.0
2019-08-13 11:00:00,154.65,154.77,154.21,154.48,9393.0,139.5961,139.7044,139.1989,139.4426,9393.0
2019-08-13 11:10:00,154.5,154.63,153.53,153.57,10300.0,139.4607,139.578,138.5851,138.6212,10300.0
2019-08-13 11:20:00,153.59,153.77,153.28,153.43,24011.0,138.6392,138.8017,138.3594,138.4948,24011.0
2019-08-13 11:30:00,153.37,153.55,153.08,153.43,16987.0,138.4407,138.6031,138.1789,138.4948,16987.0
2019-08-13 11:40:00,153.38,153.72,153.34,153.62,9593.0,138.4497,138.7566,138.4136,138.6663,9593.0
2019-08-13 11:50:00,153.63,153.84,153.5,153.83,4083.0,138.6754,138.8649,138.558,138.8559,4083.0
2019-08-13 12:00:00,153.88,154.14,153.8,154.04,16955.0,138.901,139.1357,138.8288,139.0454,16955.0
2019-08-13 12:10:00,154.1,154.35,153.99,154.24,13021.0,139.0996,139.3253,139.0003,139.226,13021.0
2019-08-13 12:20:00,154.17,154.27,153.81,153.81,32656.0,139.1628,139.2531,138.8378,138.8378,32656.0
2019-08-13 12:30:00,153.81,153.82,153.25,153.3,26797.0,138.8378,138.8469,138.3323,138.3775,26797.0
2019-08-13 12:40:00,153.36,153.42,153.21,153.42,8324.0,138.4316,138.4858,138.2962,138.4858,8324.0
2019-08-13 12:50:00,153.43,153.6,153.08,153.33,3705.0,138.4948,138.6483,138.1789,138.4046,3705.0
2019-08-13 13:00:00,153.32,153.44,153.15,153.15,14920.0,138.3955,138.5038,138.2421,138.2421,14920.0
2019-08-13 13:10:00,153.33,153.4,152.74,153.04,10827.0,138.4046,138.4677,137.872,138.1428,10827.0
2019-08-13 13:20:00,152.84,153.0,152.79,152.87,13400.0,137.9623,138.1067,137.9171,137.9893,13400.0
2019-08-13 13:30:00,152.98,153.04,152.7,152.7,12323.0,138.0886,138.1428,137.8359,137.8359,12323.0
2019-08-13 13:40:00,152.82,152.89,152.58,152.65,4307.0,137.9442,138.0074,137.7276,137.7907,4307.0
2019-08-13 13:50:00,152.58,152.66,152.26,152.26,6653.0,137.7276,137.7998,137.4387,137.4387,6653.0
2019-08-13 14:00:00,152.37,152.66,152.23,152.66,38676.0,137.538,137.7998,137.4116,137.7998,38676.0
2019-08-13 14:10:00,152.78,152.79,152.51,152.65,9324.0,137.9081,137.9171,137.6644,137.7907,9324.0
2019-08-13 14:20:00,152.75,153.09,152.75,153.09,17746.0,137.881,138.1879,137.881,138.1879,17746.0
2019-08-13 14:30:00,153.02,153.28,152.99,153.28,5237.0,138.1247,138.3594,138.0976,138.3594,5237.0
2019-08-13 14:40:00,153.23,153.44,153.13,153.31,18522.0,138.3143,138.5038,138.224,138.3865,18522.0
2019-08-13 14:50:00,153.29,153.48,153.24,153.34,5995.0,138.3684,138.54,138.3233,138.4136,5995.0
2019-08-13 15:00:00,153.32,153.35,153.05,153.12,11246.0,138.3955,138.4226,138.1518,138.215,11246.0
2019-08-13 15:10:00,153.08,153.14,152.75,153.03,10866.0,138.1789,138.233,137.881,138.1338,10866.0
2019-08-13 15:20:00,153.03,153.06,152.81,152.88,15244.0,138.1338,138.1608,137.9352,137.9984,15244.0
2019-08-13 15:30:00,152.85,152.85,152.5,152.7,28187.0,137.9713,137.9713,137.6553,137.8359,28187.0
2019-08-13 15:40:00,152.69,152.69,152.51,152.65,20324.0,137.8269,137.8269,137.6644,137.7907,20324.0
2019-08-13 15:50:00,152.68,153.13,152.62,153.07,75917.0,137.8178,138.224,137.7637,138.1699,75917.0
2019-08-14 09:30:00,150.0,150.39,149.55,149.93,32694.0,135.3987,135.7507,134.9925,135.3355,32694.0
2019-08-14 09:40:00,150.1,150.45,149.71,149.83,25002.0,135.489,135.8049,135.1369,135.2453,25002.0
2019-08-14 09:50:00,149.78,150.52,149.57,150.46,8340.0,135.2001,135.8681,135.0106,135.8139,8340.0
2019-08-14 10:00:00,150.33,150.38,149.52,149.87,11494.0,135.6966,135.7417,134.9654,135.2814,11494.0
2019-08-14 10:10:00,149.78,149.91,149.38,149.5,16406.0,135.2001,135.3175,134.8391,134.9474,16406.0
2019-08-14 10:20:00,149.48,149.56,149.04,149.46,20422.0,134.9293,135.0015,134.5322,134.9113,20422.0
2019-08-14 10:30:00,149.55,149.61,148.74,149.14,10901.0,134.9925,135.0467,134.2614,134.6224,10901.0
2019-08-14 10:40:00,149.08,149.34,148.93,148.98,13871.0,134.5683,134.8029,134.4329,134.478,13871.0
2019-08-14 10:50:00,149.05,149.08,148.41,148.41,7643.0,134.5412,134.5683,133.9635,133.9635,7643.0
2019-08-14 11:00:00,148.37,148.47,148.01,148.43,10327.0,133.9274,134.0176,133.6024,133.9815,10327.0
2019-08-14 11:10:00,148.25,148.48,148.0,148.41,30607.0,133.8191,134.0267,133.5934,133.9635,30607.0
2019-08-14 11:20:00,148.46,148.86,148.4,148.6,9577.0,134.0086,134.3697,133.9544,134.135,9577.0
2019-08-14 11:30:00,148.61,148.9,148.39,148.51,7039.0,134.144,134.4058,133.9454,134.0537,7039.0
2019-08-14 11:40:00,148.48,148.48,147.92,148.13,5198.0,134.0267,134.0267,133.5212,133.7107,5198.0
2019-08-14 11:50:00,148.2,148.26,147.57,147.89,6574.0,133.7739,133.8281,133.2052,133.4941,6574.0
2019-08-14 12:00:00,147.82,147.82,147.41,147.49,19150.0,133.4309,133.4309,133.0608,133.133,19150.0
2019-08-14 12:10:00,147.5,147.77,147.38,147.69,10099.0,133.1421,133.3858,133.0337,133.3136,10099.0
2019-08-14 12:20:00,147.71,147.71,147.32,147.44,4712.0,133.3316,133.3316,132.9796,133.0879,4712.0
2019-08-14 12:30:00,147.5,148.01,147.47,147.78,23519.0,133.1421,133.6024,133.115,133.3948,23519.0
2019-08-14 12:40:00,147.84,147.84,147.27,147.32,19104.0,133.449,133.449,132.9344,132.9796,19104.0
2019-08-14 12:50:00,147.28,147.37,147.07,147.12,8793.0,132.9435,133.0247,132.7539,132.799,8793.0
2019-08-14 13:00:00,147.05,147.43,146.92,147.29,16619.0,132.7359,133.0789,132.6185,132.9525,16619.0
2019-08-14 13:10:00,147.26,147.63,147.17,147.21,11048.0,132.9254,133.2594,132.8442,132.8803,11048.0
2019-08-14 13:20:00,147.18,148.33,147.15,148.09,16726.0,132.8532,133.8913,132.8261,133.6746,16726.0
2019-08-14 13:30:00,147.98,148.19,147.88,148.09,7239.0,133.5753,133.7649,133.4851,133.6746,7239.0
2019-08-14 13:40:00,148.04,148.49,148.04,148.14,10934.0,133.6295,134.0357,133.6295,133.7198,10934.0
2019-08-14 13:50:00,148.06,148.14,147.77,147.93,4614.0,133.6475,133.7198,133.3858,133.5302,4614.0
2019-08-14 14:00:00,147.9,147.9,147.45,147.58,15345.0,133.5031,133.5031,133.0969,133.2143,15345.0
2019-08-14 14:10:00,147.54,148.08,147.52,147.99,17605.0,133.1782,133.6656,133.1601,133.5844,17605.0
2019-08-14 14:20:00,147.99,148.0,147.58,147.58,10710.0,133.5844,133.5934,133.2143,133.2143,10710.0
2019-08-14 14:30:00,147.63,147.65,147.11,147.11,15740.0,133.2594,133.2775,132.79,132.79,15740.0
2019-08-14 14:40:00,147.1,147.17,146.81,147.02,9403.0,132.781,132.8442,132.5192,132.7088,9403.0
2019-08-14 14:50:00,146.99,147.24,146.98,147.04,10362.0,132.6817,132.9074,132.6727,132.7268,10362.0
2019-08-14 15:00:00,147.03,147.88,146.93,147.5,9364.0,132.7178,133.4851,132.6275,133.1421,9364.0
2019-08-14 15:10:00,147.53,147.55,146.96,147.02,8965.0,133.1691,133.1872,132.6546,132.7088,8965.0
2019-08-14 15:20:00,146.94,147.78,146.62,147.4,11971.0,132.6366,133.3948,132.3477,133.0518,11971.0
2019-08-14 15:30:00,147.3,147.3,146.77,147.08,11705.0,132.9615,132.9615,132.4831,132.7629,11705.0
2019-08-14 15:40:00,147.05,147.2,146.73,146.74,16303.0,132.7359,132.8713,132.447,132.456,16303.0
2019-08-14 15:50:00,146.78,147.29,146.77,146.87,68080.0,132.4921,132.9525,132.4831,132.5734,68080.0
2019-08-15 09:30:00,147.34,147.34,145.99,146.39,15688.0,132.9976,132.9976,131.779,132.1401,15688.0
2019-08-15 09:40:00,146.38,147.12,146.25,147.0,15793.0,132.1311,132.799,132.0137,132.6907,15793.0
2019-08-15 09:50:00,146.81,146.94,146.37,146.69,22377.0,132.5192,132.6366,132.1221,132.4109,22377.0
2019-08-15 10:00:00,146.81,147.03,146.72,146.77,21607.0,132.5192,132.7178,132.438,132.4831,21607.0
2019-08-15 10:10:00,146.62,146.99,146.5,146.59,16082.0,132.3477,132.6817,132.2394,132.3206,16082.0
2019-08-15 10:20:00,146.52,146.83,146.43,146.47,15911.0,132.2575,132.5373,132.1762,132.2123,15911.0
2019-08-15 10:30:00,146.49,146.91,146.24,146.6,16046.0,132.2304,132.6095,132.0047,132.3297,16046.0
2019-08-15 10:40:00,146.57,146.75,146.4,146.46,5915.0,132.3026,132.4651,132.1491,132.2033,5915.0
2019-08-15 10:50:00,146.47,146.98,146.47,146.72,4700.0,132.2123,132.6727,132.2123,132.438,4700.0
2019-08-15 11:00:00,146.57,146.65,146.12,146.12,5938.0,132.3026,132.3748,131.8964,131.8964,5938.0
2019-08-15 11:10:00,146.06,146.47,146.06,146.42,6592.0,131.8422,132.2123,131.8422,132.1672,6592.0
2019-08-15 11:20:00,146.35,146.94,146.16,146.9,7641.0,132.104,132.6366,131.9325,132.6005,7641.0
2019-08-15 11:30:00,147.08,147.21,146.94,147.03,7639.0,132.7629,132.8803,132.6366,132.7178,7639.0
2019-08-15 11:40:00,147.11,147.11,146.58,146.58,4859.0,132.79,132.79,132.3116,132.3116,4859.0
2019-08-15 11:50:00,146.68,147.05,146.57,147.05,4719.0,132.4019,132.7359,132.3026,132.7359,4719.0
2019-08-15 12:00:00,146.96,147.12,146.84,147.08,4027.0,132.6546,132.799,132.5463,132.7629,4027.0
2019-08-15 12:10:00,147.0,147.09,146.79,146.88,6050.0,132.6907,132.772,132.5012,132.5824,6050.0
2019-08-15 12:20:00,146.92,146.92,146.57,146.57,3026.0,132.6185,132.6185,132.3026,132.3026,3026.0
2019-08-15 12:30:00,146.65,146.85,146.6,146.69,6737.0,132.3748,132.5553,132.3297,132.4109,6737.0
2019-08-15 12:40:00,146.53,146.73,146.53,146.62,5007.0,132.2665,132.447,132.2665,132.3477,5007.0
2019-08-15 12:50:00,146.68,146.78,146.59,146.63,3738.0,132.4019,132.4921,132.3206,132.3567,3738.0
2019-08-15 13:00:00,146.59,146.71,146.46,146.52,3644.0,132.3206,132.429,132.2033,132.2575,3644.0
2019-08-15 13:10:00,146.46,146.64,146.36,146.64,6324.0,132.2033,132.3658,132.113,132.3658,6324.0
2019-08-15 13:20:00,146.66,146.72,146.27,146.29,3418.0,132.3838,132.438,132.0318,132.0498,3418.0
2019-08-15 13:30:00,146.31,146.4,146.01,146.12,10231.0,132.0679,132.1491,131.7971,131.8964,10231.0
2019-08-15 13:40:00,146.11,146.12,145.58,145.69,9912.0,131.8874,131.8964,131.409,131.5082,9912.0
2019-08-15 13:50:00,145.67,145.72,145.35,145.52,11490.0,131.4902,131.5353,131.2013,131.3548,11490.0
2019-08-15 14:00:00,145.5,145.7,145.38,145.66,9135.0,131.3367,131.5173,131.2284,131.4812,9135.0
2019-08-15 14:10:00,145.67,146.05,145.62,145.62,8396.0,131.4902,131.8332,131.4451,131.4451,8396.0
2019-08-15 14:20:00,145.63,145.91,145.53,145.53,71542.0,131.4541,131.7068,131.3638,131.3638,71542.0
2019-08-15 14:30:00,145.53,145.54,145.17,145.31,16578.0,131.3638,131.3728,131.0389,131.1652,16578.0
2019-08-15 14:40:00,145.34,145.77,145.24,145.63,7898.0,131.1923,131.5805,131.102,131.4541,7898.0
2019-08-15 14:50:00,145.39,145.58,145.29,145.45,4424.0,131.2374,131.409,131.1472,131.2916,4424.0
2019-08-15 15:00:00,145.54,146.11,145.53,145.95,6247.0,131.3728,131.8874,131.3638,131.7429,6247.0
2019-08-15 15:10:00,146.0,146.0,145.74,145.85,41214.0,131.7881,131.7881,131.5534,131.6527,41214.0
2019-08-15 15:20:00,145.86,145.99,145.73,145.77,8260.0,131.6617,131.779,131.5444,131.5805,8260.0
2019-08-15 15:30:00,145.76,145.94,145.69,145.8,13588.0,131.5714,131.7339,131.5082,131.6075,13588.0
2019-08-15 15:40:00,145.84,146.04,145.67,145.93,15392.0,131.6436,131.8242,131.4902,131.7249,15392.0
2019-08-15 15:50:00,145.97,146.26,145.87,145.95,50383.0,131.761,132.0228,131.6707,131.7429,50383.0
2019-08-16 09:30:00,147.32,148.25,147.04,148.13,29473.0,132.9796,133.8191,132.7268,133.7107,29473.0
2019-08-16 09:40:00,147.91,148.47,147.74,148.06,9091.0,133.5121,134.0176,133.3587,133.6475,9091.0
2019-08-16 09:50:00,148.15,148.39,147.76,148.2,9372.0,133.7288,133.9454,133.3767,133.7739,9372.0
2019-08-16 10:00:00,148.2,148.29,147.89,148.09,7690.0,133.7739,133.8552,133.4941,133.6746,7690.0
2019-08-16 10:10:00,148.25,149.17,148.1,149.0,8364.0,133.8191,134.6495,133.6837,134.496,8364.0
2019-08-16 10:20:00,148.89,149.67,148.89,149.37,10324.0,134.3968,135.1008,134.3968,134.83,10324.0
2019-08-16 10:30:00,149.26,149.56,149.13,149.4,13793.0,134.7307,135.0015,134.6134,134.8571,13793.0
2019-08-16 10:40:00,149.47,149.73,149.16,149.64,13702.0,134.9203,135.155,134.6405,135.0737,13702.0
2019-08-16 10:50:00,149.7,150.15,149.63,150.15,7613.0,135.1279,135.5341,135.0647,135.5341,7613.0
2019-08-16 11:00:00,150.05,150.16,149.84,149.9,8511.0,135.4438,135.5431,135.2543,135.3084,8511.0
2019-08-16 11:10:00,149.9,149.93,149.5,149.5,15427.0,135.3084,135.3355,134.9474,134.9474,15427.0
2019-08-16 11:20:00,149.51,149.93,149.5,149.81,13310.0,134.9564,135.3355,134.9474,135.2272,13310.0
2019-08-16 11:30:00,149.82,150.12,149.67,150.02,30902.0,135.2362,135.507,135.1008,135.4168,30902.0
2019-08-16 11:40:00,150.13,150.2,149.99,150.19,3596.0,135.516,135.5792,135.3897,135.5702,3596.0
2019-08-16 11:50:00,150.19,150.2,149.99,150.2,5600.0,135.5702,135.5792,135.3897,135.5792,5600.0
2019-08-16 12:00:00,150.13,150.17,150.0,150.14,15318.0,135.516,135.5522,135.3987,135.5251,15318.0
2019-08-16 12:10:00,150.12,150.23,149.73,149.83,10191.0,135.507,135.6063,135.155,135.2453,10191.0
2019-08-16 12:20:00,149.84,149.89,149.77,149.85,5091.0,135.2543,135.2994,135.1911,135.2633,5091.0
2019-08-16 12:30:00,149.8,150.15,149.78,150.01,5597.0,135.2182,135.5341,135.2001,135.4077,5597.0
2019-08-16 12:40:00,150.08,150.23,150.03,150.16,4290.0,135.4709,135.6063,135.4258,135.5431,4290.0
2019-08-16 12:50:00,150.21,150.24,150.03,150.08,4377.0,135.5883,135.6153,135.4258,135.4709,4377.0
2019-08-16 13:00:00,150.17,150.2,149.98,150.12,4501.0,135.5522,135.5792,135.3806,135.507,4501.0
2019-08-16 13:10:00,150.11,150.25,150.02,150.25,12901.0,135.498,135.6244,135.4168,135.6244,12901.0
2019-08-16 13:20:00,150.23,150.41,150.23,150.36,4576.0,135.6063,135.7688,135.6063,135.7237,4576.0
2019-08-16 13:30:00,150.41,150.45,150.13,150.17,4431.0,135.7688,135.8049,135.516,135.5522,4431.0
2019-08-16 13:40:00,150.22,150.26,150.02,150.02,6829.0,135.5973,135.6334,135.4168,135.4168,6829.0
2019-08-16 13:50:00,150.07,150.13,149.95,150.05,4976.0,135.4619,135.516,135.3536,135.4438,4976.0
2019-08-16 14:00:00,150.03,150.1,149.98,150.03,2330.0,135.4258,135.489,135.3806,135.4258,2330.0
2019-08-16 14:10:00,149.99,150.24,149.94,150.08,52947.0,135.3897,135.6153,135.3445,135.4709,52947.0
2019-08-16 14:20:00,150.11,150.12,149.83,149.84,27122.0,135.498,135.507,135.2453,135.2543,27122.0
2019-08-16 14:30:00,149.81,149.93,149.7,149.73,13798.0,135.2272,135.3355,135.1279,135.155,13798.0
2019-08-16 14:40:00,149.74,149.87,149.73,149.78,10715.0,135.164,135.2814,135.155,135.2001,10715.0
2019-08-16 14:50:00,149.75,149.91,149.72,149.81,7802.0,135.173,135.3175,135.146,135.2272,7802.0
2019-08-16 15:00:00,149.84,150.18,149.83,149.99,12435.0,135.2543,135.5612,135.2453,135.3897,12435.0
2019-08-16 15:10:00,149.95,150.17,149.95,150.05,18943.0,135.3536,135.5522,135.3536,135.4438,18943.0
2019-08-16 15:20:00,150.06,150.07,149.83,149.95,6089.0,135.4529,135.4619,135.2453,135.3536,6089.0
2019-08-16 15:30:00,149.97,150.05,149.77,149.85,19837.0,135.3716,135.4438,135.1911,135.2633,19837.0
2019-08-16 15:40:00,149.83,150.06,149.83,149.98,15969.0,135.2453,135.4529,135.2453,135.3806,15969.0
2019-08-16 15:50:00,149.98,150.66,149.98,150.32,96265.0,135.3806,135.9945,135.3806,135.6876,96265.0
2019-08-19 09:30:00,152.86,153.09,151.91,152.12,33030.0,137.9803,138.1879,137.1228,137.3123,33030.0
2019-08-19 09:40:00,152.06,152.46,151.73,151.73,14780.0,137.2582,137.6192,136.9603,136.9603,14780.0
2019-08-19 09:50:00,151.68,152.35,151.54,152.34,10768.0,136.9152,137.5199,136.7888,137.5109,10768.0
2019-08-19 10:00:00,152.21,152.47,151.98,152.34,30870.0,137.3936,137.6283,137.186,137.5109,30870.0
2019-08-19 10:10:00,152.42,152.65,152.24,152.5,14184.0,137.5831,137.7907,137.4207,137.6553,14184.0
2019-08-19 10:20:00,152.58,152.88,152.4,152.65,5839.0,137.7276,137.9984,137.5651,137.7907,5839.0
2019-08-19 10:30:00,152.64,152.83,152.62,152.78,11490.0,137.7817,137.9532,137.7637,137.9081,11490.0
2019-08-19 10:40:00,152.78,152.79,152.48,152.79,7536.0,137.9081,137.9171,137.6373,137.9171,7536.0
2019-08-19 10:50:00,152.83,152.83,152.63,152.72,7475.0,137.9532,137.9532,137.7727,137.8539,7475.0
2019-08-19 11:00:00,152.75,152.82,152.65,152.69,4485.0,137.881,137.9442,137.7907,137.8269,4485.0
2019-08-19 11:10:00,152.69,152.96,152.66,152.96,5010.0,137.8269,138.0706,137.7998,138.0706,5010.0
2019-08-19 11:20:00,152.87,152.92,152.69,152.83,9950.0,137.9893,138.0345,137.8269,137.9532,9950.0
2019-08-19 11:30:00,152.7,153.39,152.7,153.32,13579.0,137.8359,138.4587,137.8359,138.3955,13579.0
2019-08-19 11:40:00,153.38,153.38,152.98,153.05,4636.0,138.4497,138.4497,138.0886,138.1518,4636.0
2019-08-19 11:50:00,152.98,153.16,152.89,153.09,7916.0,138.0886,138.2511,138.0074,138.1879,7916.0
2019-08-19 12:00:00,153.0,153.19,152.94,153.13,7487.0,138.1067,138.2782,138.0525,138.224,7487.0
2019-08-19 12:10:00,153.21,153.26,152.83,152.87,3435.0,138.2962,138.3414,137.9532,137.9893,3435.0
2019-08-19 12:20:00,152.88,152.88,152.65,152.78,3777.0,137.9984,137.9984,137.7907,137.9081,3777.0
2019-08-19 12:30:00,152.7,152.81,152.66,152.79,3384.0,137.8359,137.9352,137.7998,137.9171,3384.0
2019-08-19 12:40:00,152.81,153.01,152.81,153.01,3138.0,137.9352,138.1157,137.9352,138.1157,3138.0
2019-08-19 12:50:00,152.91,152.94,152.67,152.76,5025.0,138.0254,138.0525,137.8088,137.89,5025.0
2019-08-19 13:00:00,152.77,152.83,152.63,152.69,8135.0,137.8991,137.9532,137.7727,137.8269,8135.0
2019-08-19 13:10:00,152.66,152.85,152.65,152.82,3993.0,137.7998,137.9713,137.7907,137.9442,3993.0
2019-08-19 13:20:00,152.91,152.97,152.66,152.75,2700.0,138.0254,138.0796,137.7998,137.881,2700.0
2019-08-19 13:30:00,152.82,152.9,152.62,152.82,7513.0,137.9442,138.0164,137.7637,137.9442,7513.0
2019-08-19 13:40:00,152.82,152.87,152.72,152.84,11525.0,137.9442,137.9893,137.8539,137.9623,11525.0
2019-08-19 13:50:00,152.8,152.88,152.78,152.78,1000.0,137.9261,137.9984,137.9081,137.9081,1000.0
2019-08-19 14:00:00,152.75,152.78,152.62,152.65,7701.0,137.881,137.9081,137.7637,137.7907,7701.0
2019-08-19 14:10:00,152.59,152.75,152.59,152.66,6860.0,137.7366,137.881,137.7366,137.7998,6860.0
2019-08-19 14:20:00,152.65,153.01,152.64,152.95,26879.0,137.7907,138.1157,137.7817,138.0615,26879.0
2019-08-19 14:30:00,153.0,153.0,152.69,152.72,5970.0,138.1067,138.1067,137.8269,137.8539,5970.0
2019-08-19 14:40:00,152.74,152.88,152.74,152.81,5330.0,137.872,137.9984,137.872,137.9352,5330.0
2019-08-19 14:50:00,152.75,152.97,152.75,152.84,15412.0,137.881,138.0796,137.881,137.9623,15412.0
2019-08-19 15:00:00,152.91,152.98,152.77,152.82,5814.0,138.0254,138.0886,137.8991,137.9442,5814.0
2019-08-19 15:10:00,152.82,152.84,152.64,152.84,4971.0,137.9442,137.9623,137.7817,137.9623,4971.0
2019-08-19 15:20:00,152.84,152.99,152.78,152.94,6367.0,137.9623,138.0976,137.9081,138.0525,6367.0
2019-08-19 15:30:00,152.92,153.18,152.87,153.18,8279.0,138.0345,138.2692,137.9893,138.2692,8279.0
2019-08-19 15:40:00,153.14,153.4,153.13,153.39,18762.0,138.233,138.4677,138.224,138.4587,18762.0
2019-08-19 15:50:00,153.4,153.54,153.18,153.24,54510.0,138.4677,138.5941,138.2692,138.3233,54510.0
2019-08-20 09:30:00,152.99,152.99,151.42,152.41,10011.0,138.0976,138.0976,136.6805,137.5741,10011.0
2019-08-20 09:40:00,152.26,152.28,151.76,152.0,8149.0,137.4387,137.4568,136.9874,137.204,8149.0
2019-08-20 09:50:00,152.06,152.41,151.83,152.37,4000.0,137.2582,137.5741,137.0506,137.538,4000.0
2019-08-20 10:00:00,152.27,152.27,151.71,151.73,5500.0,137.4477,137.4477,136.9422,136.9603,5500.0
2019-08-20 10:10:00,151.78,152.11,151.69,151.88,9833.0,137.0054,137.3033,136.9242,137.0957,9833.0
2019-08-20 10:20:00,151.92,151.97,151.83,151.87,4286.0,137.1318,137.1769,137.0506,137.0867,4286.0
2019-08-20 10:30:00,151.85,151.86,151.45,151.46,6907.0,137.0686,137.0776,136.7076,136.7166,6907.0
2019-08-20 10:40:00,151.49,151.64,151.28,151.59,9086.0,136.7437,136.8791,136.5541,136.8339,9086.0
2019-08-20 10:50:00,151.52,151.92,151.51,151.85,4454.0,136.7707,137.1318,136.7617,137.0686,4454.0
2019-08-20 11:00:00,151.85,152.11,151.83,152.0,4600.0,137.0686,137.3033,137.0506,137.204,4600.0
2019-08-20 11:10:00,152.04,152.17,151.9,152.0,8054.0,137.2401,137.3575,137.1138,137.204,8054.0
2019-08-20 11:20:00,152.08,152.08,151.65,151.67,10059.0,137.2762,137.2762,136.8881,136.9061,10059.0
2019-08-20 11:30:00,151.65,151.65,151.24,151.25,7657.0,136.8881,136.8881,136.518,136.527,7657.0
2019-08-20 11:40:00,151.18,151.19,150.96,151.19,3818.0,136.4638,136.4729,136.2653,136.4729,3818.0
2019-08-20 11:50:00,151.21,151.33,151.14,151.24,7975.0,136.4909,136.5992,136.4277,136.518,7975.0
2019-08-20 12:00:00,151.29,151.3,151.1,151.13,8445.0,136.5631,136.5722,136.3916,136.4187,8445.0
2019-08-20 12:10:00,151.16,151.24,151.0,151.08,6551.0,136.4458,136.518,136.3014,136.3736,6551.0
2019-08-20 12:20:00,151.1,151.11,150.81,150.95,4412.0,136.3916,136.4007,136.1299,136.2562,4412.0
2019-08-20 12:30:00,150.89,151.04,150.85,150.95,8719.0,136.2021,136.3375,136.166,136.2562,8719.0
2019-08-20 12:40:00,150.93,151.21,150.87,151.21,4899.0,136.2382,136.4909,136.184,136.4909,4899.0
2019-08-20 12:50:00,151.21,151.59,151.2,151.42,5132.0,136.4909,136.8339,136.4819,136.6805,5132.0
2019-08-20 13:00:00,151.44,151.51,151.36,151.43,5235.0,136.6985,136.7617,136.6263,136.6895,5235.0
2019-08-20 13:10:00,151.4,151.47,151.05,151.14,7438.0,136.6624,136.7256,136.3465,136.4277,7438.0
2019-08-20 13:20:00,151.13,151.14,150.89,150.92,2250.0,136.4187,136.4277,136.2021,136.2291,2250.0
2019-08-20 13:30:00,150.95,150.95,150.62,150.66,5293.0,136.2562,136.2562,135.9583,135.9945,5293.0
2019-08-20 13:40:00,150.69,150.82,150.67,150.67,7893.0,136.0215,136.1389,136.0035,136.0035,7893.0
2019-08-20 13:50:00,150.64,150.73,150.55,150.68,4991.0,135.9764,136.0576,135.8952,136.0125,4991.0
2019-08-20 14:00:00,150.66,150.75,150.53,150.59,16217.0,135.9945,136.0757,135.8771,135.9313,16217.0
2019-08-20 14:10:00,150.56,150.65,150.5,150.62,3600.0,135.9042,135.9854,135.85,135.9583,3600.0
2019-08-20 14:20:00,150.52,150.7,150.4,150.65,9755.0,135.8681,136.0306,135.7598,135.9854,9755.0
2019-08-20 14:30:00,150.62,151.02,150.56,150.98,6011.0,135.9583,136.3194,135.9042,136.2833,6011.0
2019-08-20 14:40:00,150.97,151.07,150.9,151.03,3815.0,136.2743,136.3645,136.2111,136.3284,3815.0
2019-08-20 14:50:00,151.03,151.42,151.03,151.42,4705.0,136.3284,136.6805,136.3284,136.6805,4705.0
2019-08-20 15:00:00,151.35,151.35,151.01,151.05,3513.0,136.6173,136.6173,136.3104,136.3465,3513.0
2019-08-20 15:10:00,150.96,151.04,150.86,150.91,6474.0,136.2653,136.3375,136.175,136.2201,6474.0
2019-08-20 15:20:00,150.95,151.28,150.93,151.28,4177.0,136.2562,136.5541,136.2382,136.5541,4177.0
2019-08-20 15:30:00,151.36,151.37,151.14,151.26,9283.0,136.6263,136.6353,136.4277,136.5361,9283.0
2019-08-20 15:40:00,151.23,151.37,151.16,151.23,12405.0,136.509,136.6353,136.4458,136.509,12405.0
2019-08-20 15:50:00,151.24,151.24,150.57,150.64,44540.0,136.518,136.518,135.9132,135.9764,44540.0
2019-08-21 09:30:00,153.02,153.31,152.64,152.99,18336.0,138.1247,138.3865,137.7817,138.0976,18336.0
2019-08-21 09:40:00,152.81,153.36,152.45,152.91,8033.0,137.9352,138.4316,137.6102,138.0254,8033.0
2019-08-21 09:50:00,152.88,152.97,152.28,152.28,14374.0,137.9984,138.0796,137.4568,137.4568,14374.0
2019-08-21 10:00:00,152.19,152.32,151.77,151.77,6136.0,137.3755,137.4929,136.9964,136.9964,6136.0
2019-08-21 10:10:00,151.9,152.07,151.73,151.85,5502.0,137.1138,137.2672,136.9603,137.0686,5502.0
2019-08-21 10:20:00,151.95,152.06,151.8,151.97,4020.0,137.1589,137.2582,137.0235,137.1769,4020.0
2019-08-21 10:30:00,151.92,151.99,151.39,151.39,5051.0,137.1318,137.195,136.6534,136.6534,5051.0
2019-08-21 10:40:00,151.47,151.49,151.17,151.23,3220.0,136.7256,136.7437,136.4548,136.509,3220.0
2019-08-21 10:50:00,151.29,151.37,151.08,151.11,5315.0,136.5631,136.6353,136.3736,136.4007,5315.0
2019-08-21 11:00:00,151.17,151.73,151.12,151.65,4618.0,136.4548,136.9603,136.4097,136.8881,4618.0
2019-08-21 11:10:00,151.69,151.72,151.36,151.44,3664.0,136.9242,136.9513,136.6263,136.6985,3664.0
2019-08-21 11:20:00,151.43,151.76,151.33,151.76,6428.0,136.6895,136.9874,136.5992,136.9874,6428.0
2019-08-21 11:30:00,151.86,151.89,151.71,151.88,5836.0,137.0776,137.1047,136.9422,137.0957,5836.0
2019-08-21 11:40:00,151.87,152.02,151.85,151.89,4077.0,137.0867,137.2221,137.0686,137.1047,4077.0
2019-08-21 11:50:00,151.86,151.99,151.54,151.85,3778.0,137.0776,137.195,136.7888,137.0686,3778.0
2019-08-21 12:00:00,151.92,152.06,151.82,151.82,4100.0,137.1318,137.2582,137.0415,137.0415,4100.0
2019-08-21 12:10:00,151.81,151.99,151.81,151.84,4878.0,137.0325,137.195,137.0325,137.0596,4878.0
2019-08-21 12:20:00,151.79,151.84,151.64,151.71,6391.0,137.0145,137.0596,136.8791,136.9422,6391.0
2019-08-21 12:30:00,151.74,152.09,151.68,152.09,7301.0,136.9693,137.2853,136.9152,137.2853,7301.0
2019-08-21 12:40:00,152.09,152.14,151.87,151.93,3500.0,137.2853,137.3304,137.0867,137.1408,3500.0
2019-08-21 12:50:00,151.98,152.18,151.98,152.11,3199.0,137.186,137.3665,137.186,137.3033,3199.0
2019-08-21 13:00:00,152.05,152.3,152.05,152.22,4086.0,137.2492,137.4748,137.2492,137.4026,4086.0
2019-08-21 13:10:00,152.23,152.25,152.08,152.14,3664.0,137.4116,137.4297,137.2762,137.3304,3664.0
2019-08-21 13:20:00,152.18,152.2,152.12,152.18,5720.0,137.3665,137.3845,137.3123,137.3665,5720.0
2019-08-21 13:30:00,152.2,152.32,152.15,152.16,3158.0,137.3845,137.4929,137.3394,137.3484,3158.0
2019-08-21 13:40:00,152.18,152.4,152.18,152.34,5074.0,137.3665,137.5651,137.3665,137.5109,5074.0
2019-08-21 13:50:00,152.32,152.4,152.27,152.29,7519.0,137.4929,137.5651,137.4477,137.4658,7519.0
2019-08-21 14:00:00,152.29,152.39,151.61,152.25,6426.0,137.4658,137.5561,136.852,137.4297,6426.0
2019-08-21 14:10:00,152.26,152.31,152.08,152.19,3812.0,137.4387,137.4838,137.2762,137.3755,3812.0
2019-08-21 14:20:00,152.14,152.15,151.99,152.03,2870.0,137.3304,137.3394,137.195,137.2311,2870.0
2019-08-21 14:30:00,152.03,152.04,151.6,151.71,4030.0,137.2311,137.2401,136.843,136.9422,4030.0
2019-08-21 14:40:00,151.69,151.72,151.48,151.52,6060.0,136.9242,136.9513,136.7346,136.7707,6060.0
2019-08-21 14:50:00,151.51,151.7,151.51,151.54,5589.0,136.7617,136.9332,136.7617,136.7888,5589.0
2019-08-21 15:00:00,151.58,151.75,151.42,151.74,15367.0,136.8249,136.9784,136.6805,136.9693,15367.0
2019-08-21 15:10:00,151.83,152.06,151.78,152.06,7920.0,137.0506,137.2582,137.0054,137.2582,7920.0
2019-08-21 15:20:00,152.08,152.09,151.92,151.94,9724.0,137.2762,137.2853,137.1318,137.1499,9724.0
2019-08-21 15:30:00,151.93,152.09,151.9,152.04,7224.0,137.1408,137.2853,137.1138,137.2401,7224.0
2019-08-21 15:40:00,152.02,152.03,151.88,151.97,9775.0,137.2221,137.2311,137.0957,137.1769,9775.0
2019-08-21 15:50:00,151.99,152.09,151.8,151.92,27462.0,137.195,137.2853,137.0235,137.1318,27462.0
2019-08-22 09:30:00,152.51,153.43,152.51,153.23,10248.0,137.6644,138.4948,137.6644,138.3143,10248.0
2019-08-22 09:40:00,153.15,153.38,152.34,152.35,11085.0,138.2421,138.4497,137.5109,137.5199,11085.0
2019-08-22 09:50:00,152.34,152.38,151.88,152.14,8714.0,137.5109,137.547,137.0957,137.3304,8714.0
2019-08-22 10:00:00,152.21,152.53,152.13,152.17,9060.0,137.3936,137.6824,137.3214,137.3575,9060.0
2019-08-22 10:10:00,152.13,152.28,151.96,152.12,4177.0,137.3214,137.4568,137.1679,137.3123,4177.0
2019-08-22 10:20:00,152.08,152.08,151.64,151.69,4162.0,137.2762,137.2762,136.8791,136.9242,4162.0
2019-08-22 10:30:00,151.7,151.7,150.84,151.11,3880.0,136.9332,136.9332,136.1569,136.4007,3880.0
2019-08-22 10:40:00,151.11,151.34,150.89,151.2,6487.0,136.4007,136.6083,136.2021,136.4819,6487.0
2019-08-22 10:50:00,151.27,151.28,150.71,150.72,3417.0,136.5451,136.5541,136.0396,136.0486,3417.0
2019-08-22 11:00:00,150.88,151.58,150.87,151.57,2372.0,136.193,136.8249,136.184,136.8159,2372.0
2019-08-22 11:10:00,151.65,151.77,151.54,151.77,6060.0,136.8881,136.9964,136.7888,136.9964,6060.0
2019-08-22 11:20:00,151.71,151.78,151.38,151.38,10220.0,136.9422,137.0054,136.6444,136.6444,10220.0
2019-08-22 11:30:00,151.39,151.76,151.38,151.71,3771.0,136.6534,136.9874,136.6444,136.9422,3771.0
2019-08-22 11:40:00,151.62,151.73,151.48,151.49,3700.0,136.861,136.9603,136.7346,136.7437,3700.0
2019-08-22 11:50:00,151.53,151.58,151.39,151.58,5517.0,136.7798,136.8249,136.6534,136.8249,5517.0
2019-08-22 12:00:00,151.59,151.95,151.57,151.93,3020.0,136.8339,137.1589,136.8159,137.1408,3020.0
2019-08-22 12:10:00,151.95,152.09,151.91,151.99,3521.0,137.1589,137.2853,137.1228,137.195,3521.0
2019-08-22 12:20:00,151.9,151.94,151.82,151.91,1900.0,137.1138,137.1499,137.0415,137.1228,1900.0
2019-08-22 12:30:00,151.96,152.08,151.95,151.95,2780.0,137.1679,137.2762,137.1589,137.1589,2780.0
2019-08-22 12:40:00,151.96,152.23,151.95,152.15,2234.0,137.1679,137.4116,137.1589,137.3394,2234.0
2019-08-22 12:50:00,152.13,152.24,151.99,151.99,2100.0,137.3214,137.4207,137.195,137.195,2100.0
2019-08-22 13:00:00,152.01,152.19,151.99,152.15,2109.0,137.213,137.3755,137.195,137.3394,2109.0
2019-08-22 13:10:00,152.13,152.19,152.11,152.14,2270.0,137.3214,137.3755,137.3033,137.3304,2270.0
2019-08-22 13:20:00,152.19,152.41,152.19,152.34,2450.0,137.3755,137.5741,137.3755,137.5109,2450.0
2019-08-22 13:30:00,152.33,152.41,152.26,152.34,2953.0,137.5019,137.5741,137.4387,137.5109,2953.0
2019-08-22 13:40:00,152.37,152.57,152.34,152.48,3433.0,137.538,137.7185,137.5109,137.6373,3433.0
2019-08-22 13:50:00,152.45,152.52,152.4,152.52,10369.0,137.6102,137.6734,137.5651,137.6734,10369.0
2019-08-22 14:00:00,152.51,152.69,152.48,152.51,9195.0,137.6644,137.8269,137.6373,137.6644,9195.0
2019-08-22 14:10:00,152.45,152.58,152.4,152.48,10363.0,137.6102,137.7276,137.5651,137.6373,10363.0
2019-08-22 14:20:00,152.47,152.47,152.17,152.36,6114.0,137.6283,137.6283,137.3575,137.529,6114.0
2019-08-22 14:30:00,152.35,152.65,152.34,152.65,14507.0,137.5199,137.7907,137.5109,137.7907,14507.0
2019-08-22 14:40:00,152.65,152.82,152.61,152.62,10166.0,137.7907,137.9442,137.7546,137.7637,10166.0
2019-08-22 14:50:00,152.65,152.73,152.6,152.7,5466.0,137.7907,137.863,137.7456,137.8359,5466.0
2019-08-22 15:00:00,152.73,152.73,152.48,152.56,9937.0,137.863,137.863,137.6373,137.7095,9937.0
2019-08-22 15:10:00,152.53,152.57,152.24,152.33,10674.0,137.6824,137.7185,137.4207,137.5019,10674.0
2019-08-22 15:20:00,152.35,152.48,152.3,152.4,7373.0,137.5199,137.6373,137.4748,137.5651,7373.0
2019-08-22 15:30:00,152.43,152.58,152.43,152.51,9924.0,137.5922,137.7276,137.5922,137.6644,9924.0
2019-08-22 15:40:00,152.54,152.67,152.51,152.59,12892.0,137.6915,137.8088,137.6644,137.7366,12892.0
2019-08-22 15:50:00,152.59,153.1,152.5,152.54,56425.0,137.7366,138.1969,137.6553,137.6915,56425.0
2019-08-23 09:30:00,151.21,151.23,150.02,150.22,18256.0,136.4909,136.509,135.4168,135.5973,18256.0
2019-08-23 09:40:00,150.33,150.72,150.04,150.12,16554.0,135.6966,136.0486,135.4348,135.507,16554.0
2019-08-23 09:50:00,150.12,151.14,149.91,151.14,20307.0,135.507,136.4277,135.3175,136.4277,20307.0
2019-08-23 10:00:00,150.79,151.54,150.47,150.66,7791.0,136.1118,136.7888,135.823,135.9945,7791.0
2019-08-23 10:10:00,150.59,150.78,150.06,150.78,6796.0,135.9313,136.1028,135.4529,136.1028,6796.0
2019-08-23 10:20:00,150.71,150.71,150.44,150.52,6340.0,136.0396,136.0396,135.7959,135.8681,6340.0
2019-08-23 10:30:00,150.44,151.63,150.38,151.63,3459.0,135.7959,136.87,135.7417,136.87,3459.0
2019-08-23 10:40:00,151.64,151.79,151.2,151.2,7973.0,136.8791,137.0145,136.4819,136.4819,7973.0
2019-08-23 10:50:00,151.29,152.07,151.29,151.72,4434.0,136.5631,137.2672,136.5631,136.9513,4434.0
2019-08-23 11:00:00,151.49,151.49,148.72,148.72,17426.0,136.7437,136.7437,134.2433,134.2433,17426.0
2019-08-23 11:10:00,148.45,149.46,148.45,149.46,9077.0,133.9996,134.9113,133.9996,134.9113,9077.0
2019-08-23 11:20:00,149.36,149.6,149.12,149.47,12259.0,134.821,135.0376,134.6044,134.9203,12259.0
2019-08-23 11:30:00,149.36,149.44,148.53,148.74,24796.0,134.821,134.8932,134.0718,134.2614,24796.0
2019-08-23 11:40:00,148.74,149.05,148.64,148.79,9062.0,134.2614,134.5412,134.1711,134.3065,9062.0
2019-08-23 11:50:00,148.78,148.91,148.37,148.43,4350.0,134.2975,134.4148,133.9274,133.9815,4350.0
2019-08-23 12:00:00,148.38,148.82,148.2,148.21,9804.0,133.9364,134.3336,133.7739,133.7829,9804.0
2019-08-23 12:10:00,148.41,149.28,148.22,149.28,16474.0,133.9635,134.7488,133.792,134.7488,16474.0
2019-08-23 12:20:00,149.26,149.47,149.06,149.06,3021.0,134.7307,134.9203,134.5502,134.5502,3021.0
2019-08-23 12:30:00,149.02,149.29,149.02,149.09,10268.0,134.5141,134.7578,134.5141,134.5773,10268.0
2019-08-23 12:40:00,149.03,149.1,148.5,148.5,4024.0,134.5231,134.5863,134.0447,134.0447,4024.0
2019-08-23 12:50:00,148.46,148.55,148.17,148.35,7941.0,134.0086,134.0898,133.7468,133.9093,7941.0
2019-08-23 13:00:00,148.26,148.31,148.0,148.0,10429.0,133.8281,133.8732,133.5934,133.5934,10429.0
2019-08-23 13:10:00,148.02,148.47,147.9,147.91,3929.0,133.6114,134.0176,133.5031,133.5121,3929.0
2019-08-23 13:20:00,147.88,147.96,147.61,147.86,5526.0,133.4851,133.5573,133.2413,133.467,5526.0
2019-08-23 13:30:00,147.89,148.74,147.77,148.74,12955.0,133.4941,134.2614,133.3858,134.2614,12955.0
2019-08-23 13:40:00,148.75,149.11,148.63,149.07,11376.0,134.2704,134.5953,134.1621,134.5592,11376.0
2019-08-23 13:50:00,148.89,149.02,148.64,148.68,4089.0,134.3968,134.5141,134.1711,134.2072,4089.0
2019-08-23 14:00:00,148.61,148.64,148.36,148.36,3905.0,134.144,134.1711,133.9183,133.9183,3905.0
2019-08-23 14:10:00,148.37,148.61,148.34,148.52,8730.0,133.9274,134.144,133.9003,134.0628,8730.0
2019-08-23 14:20:00,148.59,148.64,148.36,148.43,5528.0,134.126,134.1711,133.9183,133.9815,5528.0
2019-08-23 14:30:00,148.46,148.64,148.12,148.12,6663.0,134.0086,134.1711,133.7017,133.7017,6663.0
2019-08-23 14:40:00,148.16,148.33,147.51,147.63,17740.0,133.7378,133.8913,133.1511,133.2594,17740.0
2019-08-23 14:50:00,147.53,148.2,147.46,148.2,15656.0,133.1691,133.7739,133.106,133.7739,15656.0
2019-08-23 15:00:00,148.09,148.28,147.93,148.26,6609.0,133.6746,133.8461,133.5302,133.8281,6609.0
2019-08-23 15:10:00,148.21,148.21,147.86,148.0,6297.0,133.7829,133.7829,133.467,133.5934,6297.0
2019-08-23 15:20:00,148.02,148.06,147.67,147.76,8578.0,133.6114,133.6475,133.2955,133.3767,8578.0
2019-08-23 15:30:00,147.75,148.09,147.66,148.03,15506.0,133.3677,133.6746,133.2865,133.6205,15506.0
2019-08-23 15:40:00,148.01,148.11,147.65,147.66,15331.0,133.6024,133.6927,133.2775,133.2865,15331.0
2019-08-23 15:50:00,147.52,147.92,146.92,147.89,75907.0,133.1601,133.5212,132.6185,133.4941,75907.0
2019-08-26 09:30:00,148.88,150.31,148.68,149.04,49829.0,134.3877,135.6785,134.2072,134.5322,49829.0
2019-08-26 09:40:00,148.82,148.82,146.8,146.89,21089.0,134.3336,134.3336,132.5102,132.5914,21089.0
2019-08-26 09:50:00,146.84,147.21,146.39,146.74,30289.0,132.5463,132.8803,132.1401,132.456,30289.0
2019-08-26 10:00:00,146.73,147.08,146.57,146.57,29341.0,132.447,132.7629,132.3026,132.3026,29341.0
2019-08-26 10:10:00,146.66,146.66,145.81,146.04,25702.0,132.3838,132.3838,131.6166,131.8242,25702.0
2019-08-26 10:20:00,146.09,146.09,145.62,145.73,36018.0,131.8693,131.8693,131.4451,131.5444,36018.0
2019-08-26 10:30:00,145.73,146.03,145.61,145.81,17094.0,131.5444,131.8151,131.436,131.6166,17094.0
2019-08-26 10:40:00,145.79,145.86,145.18,145.51,29711.0,131.5985,131.6617,131.0479,131.3458,29711.0
2019-08-26 10:50:00,145.53,145.87,144.71,145.11,78665.0,131.3638,131.6707,130.6236,130.9847,78665.0
2019-08-26 11:00:00,145.07,145.52,145.07,145.29,27750.0,130.9486,131.3548,130.9486,131.1472,27750.0
2019-08-26 11:10:00,145.19,145.8,145.08,145.21,22585.0,131.0569,131.6075,130.9576,131.075,22585.0
2019-08-26 11:20:00,145.32,145.7,145.25,145.42,29734.0,131.1743,131.5173,131.1111,131.2645,29734.0
2019-08-26 11:30:00,145.45,145.7,145.36,145.68,32013.0,131.2916,131.5173,131.2104,131.4992,32013.0
2019-08-26 11:40:00,145.59,145.64,144.61,144.93,23822.0,131.418,131.4631,130.5334,130.8222,23822.0
2019-08-26 11:50:00,144.87,144.95,144.71,144.73,8836.0,130.7681,130.8403,130.6236,130.6417,8836.0
2019-08-26 12:00:00,144.78,145.21,144.73,145.16,6041.0,130.6868,131.075,130.6417,131.0298,6041.0
2019-08-26 12:10:00,145.17,145.22,144.99,145.08,4456.0,131.0389,131.084,130.8764,130.9576,4456.0
2019-08-26 12:20:00,145.14,145.77,145.02,145.55,5700.0,131.0118,131.5805,130.9035,131.3819,5700.0
2019-08-26 12:30:00,145.62,145.75,145.4,145.41,7479.0,131.4451,131.5624,131.2465,131.2555,7479.0
2019-08-26 12:40:00,145.43,145.46,144.98,145.0,15635.0,131.2736,131.3006,130.8674,130.8854,15635.0
2019-08-26 12:50:00,145.02,145.05,144.58,144.61,53570.0,130.9035,130.9305,130.5063,130.5334,53570.0
2019-08-26 13:00:00,144.59,145.09,144.59,145.09,10108.0,130.5153,130.9667,130.5153,130.9667,10108.0
2019-08-26 13:10:00,145.11,145.14,144.69,144.74,7107.0,130.9847,131.0118,130.6056,130.6507,7107.0
2019-08-26 13:20:00,144.72,144.81,144.62,144.65,6485.0,130.6327,130.7139,130.5424,130.5695,6485.0
2019-08-26 13:30:00,144.65,144.66,144.49,144.6,7632.0,130.5695,130.5785,130.4251,130.5243,7632.0
2019-08-26 13:40:00,144.55,144.58,144.32,144.32,5835.0,130.4792,130.5063,130.2716,130.2716,5835.0
2019-08-26 13:50:00,144.31,144.56,144.24,144.55,7412.0,130.2626,130.4882,130.1994,130.4792,7412.0
2019-08-26 14:00:00,144.58,144.75,144.54,144.73,16627.0,130.5063,130.6597,130.4702,130.6417,16627.0
2019-08-26 14:10:00,144.75,144.81,144.57,144.73,8724.0,130.6597,130.7139,130.4973,130.6417,8724.0
2019-08-26 14:20:00,144.75,144.75,144.31,144.34,10917.0,130.6597,130.6597,130.2626,130.2897,10917.0
2019-08-26 14:30:00,144.31,144.46,144.19,144.22,13100.0,130.2626,130.398,130.1543,130.1813,13100.0
2019-08-26 14:40:00,144.19,144.23,144.02,144.13,21049.0,130.1543,130.1904,130.0008,130.1001,21049.0
2019-08-26 14:50:00,144.16,144.36,144.08,144.33,9752.0,130.1272,130.3077,130.055,130.2806,9752.0
2019-08-26 15:00:00,144.31,144.6,144.07,144.09,10854.0,130.2626,130.5243,130.0459,130.064,10854.0
2019-08-26 15:10:00,144.08,144.56,144.04,144.38,11076.0,130.055,130.4882,130.0189,130.3258,11076.0
2019-08-26 15:20:00,144.43,144.44,144.06,144.15,14556.0,130.3709,130.3799,130.0369,130.1182,14556.0
2019-08-26 15:30:00,144.11,144.28,144.02,144.05,14667.0,130.082,130.2355,130.0008,130.0279,14667.0
2019-08-26 15:40:00,144.09,144.16,143.94,144.0,21457.0,130.064,130.1272,129.9286,129.9828,21457.0
2019-08-26 15:50:00,144.01,144.62,143.91,144.62,64931.0,129.9918,130.5424,129.9015,130.5424,64931.0
2019-08-27 09:30:00,146.0,146.29,145.06,146.15,17965.0,131.7881,132.0498,130.9396,131.9235,17965.0
2019-08-27 09:40:00,145.98,146.24,145.75,146.06,4420.0,131.77,132.0047,131.5624,131.8422,4420.0
2019-08-27 09:50:00,146.01,146.01,145.27,145.52,5052.0,131.7971,131.7971,131.1291,131.3548,5052.0
2019-08-27 10:00:00,145.77,146.13,145.66,146.09,4636.0,131.5805,131.9054,131.4812,131.8693,4636.0
2019-08-27 10:10:00,146.12,146.38,145.88,146.38,6242.0,131.8964,132.1311,131.6798,132.1311,6242.0
2019-08-27 10:20:00,146.39,146.57,146.22,146.43,3300.0,132.1401,132.3026,131.9867,132.1762,3300.0
2019-08-27 10:30:00,146.33,146.75,146.32,146.37,6872.0,132.0859,132.4651,132.0769,132.1221,6872.0
2019-08-27 10:40:00,146.31,146.35,145.65,145.65,13920.0,132.0679,132.104,131.4721,131.4721,13920.0
2019-08-27 10:50:00,145.58,145.88,145.57,145.67,9668.0,131.409,131.6798,131.3999,131.4902,9668.0
2019-08-27 11:00:00,145.74,146.15,145.71,145.95,5755.0,131.5534,131.9235,131.5263,131.7429,5755.0
2019-08-27 11:10:00,145.87,146.16,145.66,145.66,8307.0,131.6707,131.9325,131.4812,131.4812,8307.0
2019-08-27 11:20:00,145.56,145.84,145.54,145.65,8875.0,131.3909,131.6436,131.3728,131.4721,8875.0
2019-08-27 11:30:00,145.64,145.92,145.62,145.82,9597.0,131.4631,131.7159,131.4451,131.6256,9597.0
2019-08-27 11:40:00,145.81,146.11,145.68,146.11,2500.0,131.6166,131.8874,131.4992,131.8874,2500.0
2019-08-27 11:50:00,146.14,146.14,145.8,145.8,5122.0,131.9144,131.9144,131.6075,131.6075,5122.0
2019-08-27 12:00:00,145.81,145.88,145.47,145.48,4231.0,131.6166,131.6798,131.3097,131.3187,4231.0
2019-08-27 12:10:00,145.53,145.7,145.46,145.53,4677.0,131.3638,131.5173,131.3006,131.3638,4677.0
2019-08-27 12:20:00,145.58,145.95,145.51,145.82,4246.0,131.409,131.7429,131.3458,131.6256,4246.0
2019-08-27 12:30:00,145.8,145.93,145.27,145.36,5440.0,131.6075,131.7249,131.1291,131.2104,5440.0
2019-08-27 12:40:00,145.35,145.58,145.21,145.58,4325.0,131.2013,131.409,131.075,131.409,4325.0
2019-08-27 12:50:00,145.45,145.5,145.15,145.33,2200.0,131.2916,131.3367,131.0208,131.1833,2200.0
2019-08-27 13:00:00,145.29,145.53,145.19,145.47,2900.0,131.1472,131.3638,131.0569,131.3097,2900.0
2019-08-27 13:10:00,145.34,145.49,145.29,145.33,2987.0,131.1923,131.3277,131.1472,131.1833,2987.0
2019-08-27 13:20:00,145.36,145.77,145.36,145.77,3849.0,131.2104,131.5805,131.2104,131.5805,3849.0
2019-08-27 13:30:00,145.76,146.15,145.7,145.94,6389.0,131.5714,131.9235,131.5173,131.7339,6389.0
2019-08-27 13:40:00,145.92,146.16,145.9,145.9,4187.0,131.7159,131.9325,131.6978,131.6978,4187.0
2019-08-27 13:50:00,145.9,146.06,145.87,146.06,5163.0,131.6978,131.8422,131.6707,131.8422,5163.0
2019-08-27 14:00:00,146.24,146.24,145.75,145.83,6813.0,132.0047,132.0047,131.5624,131.6346,6813.0
2019-08-27 14:10:00,145.83,145.91,145.56,145.84,5064.0,131.6346,131.7068,131.3909,131.6436,5064.0
2019-08-27 14:20:00,145.81,146.01,145.81,145.96,5080.0,131.6166,131.7971,131.6166,131.752,5080.0
2019-08-27 14:30:00,145.83,145.91,145.72,145.79,8100.0,131.6346,131.7068,131.5353,131.5985,8100.0
2019-08-27 14:40:00,145.85,146.13,145.71,146.09,10375.0,131.6527,131.9054,131.5263,131.8693,10375.0
2019-08-27 14:50:00,146.12,146.44,146.11,146.43,6730.0,131.8964,132.1852,131.8874,132.1762,6730.0
2019-08-27 15:00:00,146.44,146.62,146.35,146.35,6200.0,132.1852,132.3477,132.104,132.104,6200.0
2019-08-27 15:10:00,146.32,146.32,146.09,146.25,6577.0,132.0769,132.0769,131.8693,132.0137,6577.0
2019-08-27 15:20:00,146.2,146.3,146.03,146.15,7581.0,131.9686,132.0589,131.8151,131.9235,7581.0
2019-08-27 15:30:00,146.12,146.15,145.94,146.1,9875.0,131.8964,131.9235,131.7339,131.8783,9875.0
2019-08-27 15:40:00,146.15,146.54,146.15,146.47,16707.0,131.9235,132.2755,131.9235,132.2123,16707.0
2019-08-27 15:50:00,146.47,146.5,145.9,146.25,54468.0,132.2123,132.2394,131.6978,132.0137,54468.0
2019-08-28 09:30:00,145.65,145.65,144.73,145.18,11259.0,131.4721,131.4721,130.6417,131.0479,11259.0
2019-08-28 09:40:00,145.21,145.67,145.07,145.62,3677.0,131.075,131.4902,130.9486,131.4451,3677.0
2019-08-28 09:50:00,145.62,146.01,145.54,145.94,9842.0,131.4451,131.7971,131.3728,131.7339,9842.0
2019-08-28 10:00:00,145.96,146.37,145.89,145.89,10131.0,131.752,132.1221,131.6888,131.6888,10131.0
2019-08-28 10:10:00,145.95,145.95,145.01,145.01,5971.0,131.7429,131.7429,130.8944,130.8944,5971.0
2019-08-28 10:20:00,145.04,145.04,144.66,144.7,16985.0,130.9215,130.9215,130.5785,130.6146,16985.0
2019-08-28 10:30:00,144.79,145.54,144.75,145.48,12985.0,130.6959,131.3728,130.6597,131.3187,12985.0
2019-08-28 10:40:00,145.42,146.08,145.37,146.01,8005.0,131.2645,131.8603,131.2194,131.7971,8005.0
2019-08-28 10:50:00,146.07,146.39,146.07,146.21,11422.0,131.8513,132.1401,131.8513,131.9776,11422.0
2019-08-28 11:00:00,146.23,146.5,146.13,146.36,8255.0,131.9957,132.2394,131.9054,132.113,8255.0
2019-08-28 11:10:00,146.41,146.48,146.21,146.21,8674.0,132.1582,132.2213,131.9776,131.9776,8674.0
2019-08-28 11:20:00,146.31,147.15,146.26,147.12,14688.0,132.0679,132.8261,132.0228,132.799,14688.0
2019-08-28 11:30:00,147.04,147.04,146.84,146.98,5475.0,132.7268,132.7268,132.5463,132.6727,5475.0
2019-08-28 11:40:00,146.96,147.19,146.95,147.05,4111.0,132.6546,132.8622,132.6456,132.7359,4111.0
2019-08-28 11:50:00,147.09,147.45,147.09,147.22,4369.0,132.772,133.0969,132.772,132.8893,4369.0
2019-08-28 12:00:00,147.29,147.43,147.23,147.43,3500.0,132.9525,133.0789,132.8983,133.0789,3500.0
2019-08-28 12:10:00,147.4,147.48,147.31,147.44,5871.0,133.0518,133.124,132.9706,133.0879,5871.0
2019-08-28 12:20:00,147.44,147.47,147.25,147.25,3812.0,133.0879,133.115,132.9164,132.9164,3812.0
2019-08-28 12:30:00,147.29,147.42,147.27,147.42,6376.0,132.9525,133.0698,132.9344,133.0698,6376.0
2019-08-28 12:40:00,147.42,147.67,147.38,147.67,7113.0,133.0698,133.2955,133.0337,133.2955,7113.0
2019-08-28 12:50:00,147.7,148.09,147.69,147.99,7880.0,133.3226,133.6746,133.3136,133.5844,7880.0
2019-08-28 13:00:00,148.0,148.02,147.82,147.84,7044.0,133.5934,133.6114,133.4309,133.449,7044.0
2019-08-28 13:10:00,147.86,147.86,147.57,147.85,6597.0,133.467,133.467,133.2052,133.458,6597.0
2019-08-28 13:20:00,147.91,147.93,147.76,147.9,7633.0,133.5121,133.5302,133.3767,133.5031,7633.0
2019-08-28 13:30:00,147.89,148.12,147.81,148.11,7504.0,133.4941,133.7017,133.4219,133.6927,7504.0
2019-08-28 13:40:00,148.09,148.13,147.95,148.05,6998.0,133.6746,133.7107,133.5483,133.6385,6998.0
2019-08-28 13:50:00,148.06,148.06,147.87,147.88,3860.0,133.6475,133.6475,133.476,133.4851,3860.0
2019-08-28 14:00:00,147.9,147.94,147.77,147.84,2500.0,133.5031,133.5392,133.3858,133.449,2500.0
2019-08-28 14:10:00,147.83,147.92,147.75,147.88,5839.0,133.4399,133.5212,133.3677,133.4851,5839.0
2019-08-28 14:20:00,147.9,147.98,147.85,147.91,4999.0,133.5031,133.5753,133.458,133.5121,4999.0
2019-08-28 14:30:00,147.92,148.03,147.9,147.98,6992.0,133.5212,133.6205,133.5031,133.5753,6992.0
2019-08-28 14:40:00,147.99,148.13,147.87,148.0,7176.0,133.5844,133.7107,133.476,133.5934,7176.0
2019-08-28 14:50:00,148.0,148.28,147.99,148.26,6661.0,133.5934,133.8461,133.5844,133.8281,6661.0
2019-08-28 15:00:00,148.16,148.22,148.13,148.15,4289.0,133.7378,133.792,133.7107,133.7288,4289.0
2019-08-28 15:10:00,148.18,148.2,148.0,148.18,5936.0,133.7559,133.7739,133.5934,133.7559,5936.0
2019-08-28 15:20:00,148.22,148.22,147.7,147.7,9759.0,133.792,133.792,133.3226,133.3226,9759.0
2019-08-28 15:30:00,147.64,147.82,147.57,147.75,10731.0,133.2684,133.4309,133.2052,133.3677,10731.0
2019-08-28 15:40:00,147.72,147.86,147.68,147.83,11176.0,133.3406,133.467,133.3045,133.4399,11176.0
2019-08-28 15:50:00,147.79,147.94,147.6,147.81,27370.0,133.4038,133.5392,133.2323,133.4219,27370.0
2019-08-29 09:30:00,149.92,150.9,149.92,150.75,13687.0,135.3265,136.2111,135.3265,136.0757,13687.0
2019-08-29 09:40:00,150.64,151.0,150.39,150.87,6870.0,135.9764,136.3014,135.7507,136.184,6870.0
2019-08-29 09:50:00,151.06,151.75,151.06,151.44,7775.0,136.3555,136.9784,136.3555,136.6985,7775.0
2019-08-29 10:00:00,151.34,151.59,150.92,151.54,10307.0,136.6083,136.8339,136.2291,136.7888,10307.0
2019-08-29 10:10:00,151.54,151.7,151.16,151.63,8989.0,136.7888,136.9332,136.4458,136.87,8989.0
2019-08-29 10:20:00,151.65,151.8,151.48,151.67,13974.0,136.8881,137.0235,136.7346,136.9061,13974.0
2019-08-29 10:30:00,151.67,151.67,150.53,151.01,7249.0,136.9061,136.9061,135.8771,136.3104,7249.0
2019-08-29 10:40:00,151.04,151.27,150.84,150.84,6121.0,136.3375,136.5451,136.1569,136.1569,6121.0
2019-08-29 10:50:00,150.9,151.32,150.9,151.19,11699.0,136.2111,136.5902,136.2111,136.4729,11699.0
2019-08-29 11:00:00,151.24,151.3,150.85,151.19,26119.0,136.518,136.5722,136.166,136.4729,26119.0
2019-08-29 11:10:00,151.22,151.42,151.13,151.41,5771.0,136.4999,136.6805,136.4187,136.6714,5771.0
2019-08-29 11:20:00,151.4,151.4,151.09,151.14,7368.0,136.6624,136.6624,136.3826,136.4277,7368.0
2019-08-29 11:30:00,151.06,151.57,151.02,151.51,25148.0,136.3555,136.8159,136.3194,136.7617,25148.0
2019-08-29 11:40:00,151.42,151.66,151.37,151.61,8349.0,136.6805,136.8971,136.6353,136.852,8349.0
2019-08-29 11:50:00,151.66,151.71,151.07,151.4,22897.0,136.8971,136.9422,136.3645,136.6624,22897.0
2019-08-29 12:00:00,151.31,151.4,151.0,151.02,6629.0,136.5812,136.6624,136.3014,136.3194,6629.0
2019-08-29 12:10:00,151.03,151.07,150.81,150.92,20307.0,136.3284,136.3645,136.1299,136.2291,20307.0
2019-08-29 12:20:00,150.95,151.18,150.94,151.18,5507.0,136.2562,136.4638,136.2472,136.4638,5507.0
2019-08-29 12:30:00,151.16,151.18,150.96,151.07,5310.0,136.4458,136.4638,136.2653,136.3645,5310.0
2019-08-29 12:40:00,151.02,151.06,150.88,150.94,4618.0,136.3194,136.3555,136.193,136.2472,4618.0
2019-08-29 12:50:00,150.85,150.93,150.74,150.88,5795.0,136.166,136.2382,136.0667,136.193,5795.0
2019-08-29 13:00:00,150.92,151.11,150.92,150.98,4004.0,136.2291,136.4007,136.2291,136.2833,4004.0
2019-08-29 13:10:00,150.99,151.06,150.96,151.0,2219.0,136.2923,136.3555,136.2653,136.3014,2219.0
2019-08-29 13:20:00,151.0,151.15,150.92,150.99,5150.0,136.3014,136.4368,136.2291,136.2923,5150.0
2019-08-29 13:30:00,150.99,151.14,150.82,151.09,5825.0,136.2923,136.4277,136.1389,136.3826,5825.0
2019-08-29 13:40:00,151.11,151.31,151.06,151.15,3334.0,136.4007,136.5812,136.3555,136.4368,3334.0
2019-08-29 13:50:00,151.16,151.21,151.05,151.08,21903.0,136.4458,136.4909,136.3465,136.3736,21903.0
2019-08-29 14:00:00,151.1,151.36,151.05,151.33,9029.0,136.3916,136.6263,136.3465,136.5992,9029.0
2019-08-29 14:10:00,151.38,151.49,151.25,151.26,4701.0,136.6444,136.7437,136.527,136.5361,4701.0
2019-08-29 14:20:00,151.22,151.55,151.22,151.47,2520.0,136.4999,136.7978,136.4999,136.7256,2520.0
2019-08-29 14:30:00,151.52,151.62,151.46,151.52,3715.0,136.7707,136.861,136.7166,136.7707,3715.0
2019-08-29 14:40:00,151.5,151.7,151.5,151.55,6260.0,136.7527,136.9332,136.7527,136.7978,6260.0
2019-08-29 14:50:00,151.58,151.65,151.5,151.55,6024.0,136.8249,136.8881,136.7527,136.7978,6024.0
2019-08-29 15:00:00,151.59,151.59,151.38,151.53,5915.0,136.8339,136.8339,136.6444,136.7798,5915.0
2019-08-29 15:10:00,151.53,151.67,151.43,151.46,4362.0,136.7798,136.9061,136.6895,136.7166,4362.0
2019-08-29 15:20:00,151.44,151.44,151.18,151.25,12878.0,136.6985,136.6985,136.4638,136.527,12878.0
2019-08-29 15:30:00,151.3,151.62,151.29,151.6,7407.0,136.5722,136.861,136.5631,136.843,7407.0
2019-08-29 15:40:00,151.6,151.65,151.45,151.62,11074.0,136.843,136.8881,136.7076,136.861,11074.0
2019-08-29 15:50:00,151.59,151.68,151.04,151.25,39270.0,136.8339,136.9152,136.3375,136.527,39270.0
2019-08-30 09:30:00,152.5,153.57,152.5,153.09,16889.0,137.6553,138.6212,137.6553,138.1879,16889.0
2019-08-30 09:40:00,153.02,153.42,152.9,153.39,3350.0,138.1247,138.4858,138.0164,138.4587,3350.0
2019-08-30 09:50:00,153.28,153.4,152.8,153.01,8355.0,138.3594,138.4677,137.9261,138.1157,8355.0
2019-08-30 10:00:00,152.97,153.28,152.97,153.24,5539.0,138.0796,138.3594,138.0796,138.3233,5539.0
2019-08-30 10:10:00,153.24,153.38,153.19,153.22,9680.0,138.3233,138.4497,138.2782,138.3053,9680.0
2019-08-30 10:20:00,153.22,153.36,152.89,153.0,16879.0,138.3053,138.4316,138.0074,138.1067,16879.0
2019-08-30 10:30:00,153.13,153.37,153.13,153.25,12098.0,138.224,138.4407,138.224,138.3323,12098.0
2019-08-30 10:40:00,153.29,153.38,153.14,153.25,8259.0,138.3684,138.4497,138.233,138.3323,8259.0
2019-08-30 10:50:00,153.24,153.4,152.94,153.17,11064.0,138.3233,138.4677,138.0525,138.2601,11064.0
2019-08-30 11:00:00,153.12,153.2,152.94,153.09,12802.0,138.215,138.2872,138.0525,138.1879,12802.0
2019-08-30 11:10:00,153.08,153.15,152.7,152.78,20876.0,138.1789,138.2421,137.8359,137.9081,20876.0
2019-08-30 11:20:00,152.75,152.83,152.52,152.74,8382.0,137.881,137.9532,137.6734,137.872,8382.0
2019-08-30 11:30:00,152.86,153.01,152.75,152.9,5270.0,137.9803,138.1157,137.881,138.0164,5270.0
2019-08-30 11:40:00,152.94,153.2,152.81,153.16,11525.0,138.0525,138.2872,137.9352,138.2511,11525.0
2019-08-30 11:50:00,153.16,153.18,152.95,152.95,2270.0,138.2511,138.2692,138.0615,138.0615,2270.0
2019-08-30 12:00:00,153.06,153.21,152.95,153.02,3015.0,138.1608,138.2962,138.0615,138.1247,3015.0
2019-08-30 12:10:00,153.03,153.18,153.03,153.13,2966.0,138.1338,138.2692,138.1338,138.224,2966.0
2019-08-30 12:20:00,153.15,153.28,153.1,153.28,5064.0,138.2421,138.3594,138.1969,138.3594,5064.0
2019-08-30 12:30:00,153.25,153.34,153.12,153.34,6147.0,138.3323,138.4136,138.215,138.4136,6147.0
2019-08-30 12:40:00,153.34,153.4,153.32,153.4,2133.0,138.4136,138.4677,138.3955,138.4677,2133.0
2019-08-30 12:50:00,153.37,153.7,153.37,153.61,3945.0,138.4407,138.7385,138.4407,138.6573,3945.0
2019-08-30 13:00:00,153.62,153.63,153.27,153.38,2700.0,138.6663,138.6754,138.3504,138.4497,2700.0
2019-08-30 13:10:00,153.3,153.38,153.21,153.25,5803.0,138.3775,138.4497,138.2962,138.3323,5803.0
2019-08-30 13:20:00,153.24,153.33,153.24,153.27,8500.0,138.3233,138.4046,138.3233,138.3504,8500.0
2019-08-30 13:30:00,153.29,153.34,152.96,153.04,21467.0,138.3684,138.4136,138.0706,138.1428,21467.0
2019-08-30 13:40:00,153.04,153.13,152.99,153.0,3111.0,138.1428,138.224,138.0976,138.1067,3111.0
2019-08-30 13:50:00,152.99,153.1,152.93,153.0,13759.0,138.0976,138.1969,138.0435,138.1067,13759.0
2019-08-30 14:00:00,153.04,153.18,153.01,153.15,3350.0,138.1428,138.2692,138.1157,138.2421,3350.0
2019-08-30 14:10:00,153.11,153.25,153.1,153.23,5856.0,138.206,138.3323,138.1969,138.3143,5856.0
2019-08-30 14:20:00,153.21,153.21,153.08,153.11,3261.0,138.2962,138.2962,138.1789,138.206,3261.0
2019-08-30 14:30:00,153.16,153.31,153.13,153.15,5055.0,138.2511,138.3865,138.224,138.2421,5055.0
2019-08-30 14:40:00,153.12,153.13,152.95,152.99,23164.0,138.215,138.224,138.0615,138.0976,23164.0
2019-08-30 14:50:00,153.01,153.09,152.94,152.94,8921.0,138.1157,138.1879,138.0525,138.0525,8921.0
2019-08-30 15:00:00,152.96,153.06,152.65,152.76,5493.0,138.0706,138.1608,137.7907,137.89,5493.0
2019-08-30 15:10:00,152.82,152.84,152.56,152.56,5662.0,137.9442,137.9623,137.7095,137.7095,5662.0
2019-08-30 15:20:00,152.62,152.8,152.62,152.72,18242.0,137.7637,137.9261,137.7637,137.8539,18242.0
2019-08-30 15:30:00,152.74,152.93,152.74,152.81,15001.0,137.872,138.0435,137.872,137.9352,15001.0
2019-08-30 15:40:00,152.81,152.82,152.62,152.66,16748.0,137.9352,137.9442,137.7637,137.7998,16748.0
2019-08-30 15:50:00,152.65,153.01,152.65,152.76,60465.0,137.7907,138.1157,137.7907,137.89,60465.0
2019-09-03 09:30:00,150.95,151.0,149.59,149.59,29248.0,136.2562,136.3014,135.0286,135.0286,29248.0
2019-09-03 09:40:00,149.57,150.16,149.43,149.57,7149.0,135.0106,135.5431,134.8842,135.0106,7149.0
2019-09-03 09:50:00,149.79,150.36,149.69,150.15,13847.0,135.2091,135.7237,135.1189,135.5341,13847.0
2019-09-03 10:00:00,149.78,149.99,147.5,147.85,24155.0,135.2001,135.3897,133.1421,133.458,24155.0
2019-09-03 10:10:00,147.84,148.03,147.14,147.57,38191.0,133.449,133.6205,132.8171,133.2052,38191.0
2019-09-03 10:20:00,147.59,147.62,146.62,146.96,26190.0,133.2233,133.2504,132.3477,132.6546,26190.0
2019-09-03 10:30:00,146.98,146.98,146.49,146.83,8874.0,132.6727,132.6727,132.2304,132.5373,8874.0
2019-09-03 10:40:00,146.83,147.45,146.82,147.02,7428.0,132.5373,133.0969,132.5282,132.7088,7428.0
2019-09-03 10:50:00,147.1,147.43,147.06,147.1,8473.0,132.781,133.0789,132.7449,132.781,8473.0
2019-09-03 11:00:00,147.1,147.11,146.79,146.95,4931.0,132.781,132.79,132.5012,132.6456,4931.0
2019-09-03 11:10:00,146.87,146.87,145.93,146.22,13877.0,132.5734,132.5734,131.7249,131.9867,13877.0
2019-09-03 11:20:00,146.23,147.11,146.23,146.86,11985.0,131.9957,132.79,131.9957,132.5644,11985.0
2019-09-03 11:30:00,146.93,147.32,146.78,147.32,10860.0,132.6275,132.9796,132.4921,132.9796,10860.0
2019-09-03 11:40:00,147.44,148.1,147.34,147.98,10318.0,133.0879,133.6837,132.9976,133.5753,10318.0
2019-09-03 11:50:00,147.91,147.99,147.52,147.56,5410.0,133.5121,133.5844,133.1601,133.1962,5410.0
2019-09-03 12:00:00,147.48,147.82,147.48,147.66,6054.0,133.124,133.4309,133.124,133.2865,6054.0
2019-09-03 12:10:00,147.67,147.82,147.49,147.54,5790.0,133.2955,133.4309,133.133,133.1782,5790.0
2019-09-03 12:20:00,147.6,147.69,147.39,147.5,8873.0,133.2323,133.3136,133.0428,133.1421,8873.0
2019-09-03 12:30:00,147.47,147.47,147.33,147.36,3414.0,133.115,133.115,132.9886,133.0157,3414.0
2019-09-03 12:40:00,147.34,147.77,147.25,147.63,9800.0,132.9976,133.3858,132.9164,133.2594,9800.0
2019-09-03 12:50:00,147.6,147.6,147.11,147.19,4342.0,133.2323,133.2323,132.79,132.8622,4342.0
2019-09-03 13:00:00,147.14,147.31,147.12,147.21,7426.0,132.8171,132.9706,132.799,132.8803,7426.0
2019-09-03 13:10:00,147.28,147.31,147.18,147.23,2841.0,132.9435,132.9706,132.8532,132.8983,2841.0
2019-09-03 13:20:00,147.22,147.24,147.04,147.23,5222.0,132.8893,132.9074,132.7268,132.8983,5222.0
2019-09-03 13:30:00,147.19,147.31,147.08,147.12,7482.0,132.8622,132.9706,132.7629,132.799,7482.0
2019-09-03 13:40:00,147.13,147.34,147.0,147.25,14150.0,132.8081,132.9976,132.6907,132.9164,14150.0
2019-09-03 13:50:00,147.24,147.29,147.07,147.24,4481.0,132.9074,132.9525,132.7539,132.9074,4481.0
2019-09-03 14:00:00,147.19,147.58,147.19,147.5,8561.0,132.8622,133.2143,132.8622,133.1421,8561.0
2019-09-03 14:10:00,147.55,147.7,147.47,147.5,5340.0,133.1872,133.3226,133.115,133.1421,5340.0
2019-09-03 14:20:00,147.62,147.68,147.26,147.26,16992.0,133.2504,133.3045,132.9254,132.9254,16992.0
2019-09-03 14:30:00,147.3,147.44,147.24,147.44,16843.0,132.9615,133.0879,132.9074,133.0879,16843.0
2019-09-03 14:40:00,147.41,147.51,147.39,147.51,6316.0,133.0608,133.1511,133.0428,133.1511,6316.0
2019-09-03 14:50:00,147.51,147.73,147.51,147.69,7064.0,133.1511,133.3497,133.1511,133.3136,7064.0
2019-09-03 15:00:00,147.61,147.71,147.43,147.68,8392.0,133.2413,133.3316,133.0789,133.3045,8392.0
2019-09-03 15:10:00,147.65,147.95,147.59,147.89,9283.0,133.2775,133.5483,133.2233,133.4941,9283.0
2019-09-03 15:20:00,147.93,148.03,147.84,147.9,6283.0,133.5302,133.6205,133.449,133.5031,6283.0
2019-09-03 15:30:00,147.91,148.14,147.9,148.14,9243.0,133.5121,133.7198,133.5031,133.7198,9243.0
2019-09-03 15:40:00,148.15,148.4,148.03,148.17,16283.0,133.7288,133.9544,133.6205,133.7468,16283.0
2019-09-03 15:50:00,148.24,148.47,148.12,148.28,44286.0,133.81,134.0176,133.7017,133.8461,44286.0
2019-09-04 09:30:00,150.1,150.65,149.87,150.18,11692.0,135.489,135.9854,135.2814,135.5612,11692.0
2019-09-04 09:40:00,150.16,150.53,149.87,149.87,10776.0,135.5431,135.8771,135.2814,135.2814,10776.0
2019-09-04 09:50:00,149.69,150.49,149.37,150.31,23378.0,135.1189,135.841,134.83,135.6785,23378.0
2019-09-04 10:00:00,150.28,150.52,149.93,149.94,6409.0,135.6514,135.8681,135.3355,135.3445,6409.0
2019-09-04 10:10:00,149.87,149.87,149.23,149.34,5429.0,135.2814,135.2814,134.7037,134.8029,5429.0
2019-09-04 10:20:00,149.47,149.77,149.37,149.51,7591.0,134.9203,135.1911,134.83,134.9564,7591.0
2019-09-04 10:30:00,149.51,149.93,149.43,149.88,5822.0,134.9564,135.3355,134.8842,135.2904,5822.0
2019-09-04 10:40:00,149.75,149.76,149.56,149.69,5779.0,135.173,135.1821,135.0015,135.1189,5779.0
2019-09-04 10:50:00,149.54,149.9,149.51,149.78,7155.0,134.9835,135.3084,134.9564,135.2001,7155.0
2019-09-04 11:00:00,149.81,150.11,149.79,149.81,5744.0,135.2272,135.498,135.2091,135.2272,5744.0
2019-09-04 11:10:00,149.75,149.79,149.5,149.68,4618.0,135.173,135.2091,134.9474,135.1099,4618.0
2019-09-04 11:20:00,149.71,149.83,149.62,149.66,6775.0,135.1369,135.2453,135.0557,135.0918,6775.0
2019-09-04 11:30:00,149.65,150.06,149.62,149.91,6724.0,135.0828,135.4529,135.0557,135.3175,6724.0
2019-09-04 11:40:00,149.86,149.95,149.66,149.71,8000.0,135.2723,135.3536,135.0918,135.1369,8000.0
2019-09-04 11:50:00,149.73,149.79,149.46,149.79,4772.0,135.155,135.2091,134.9113,135.2091,4772.0
2019-09-04 12:00:00,149.78,149.88,149.66,149.69,4962.0,135.2001,135.2904,135.0918,135.1189,4962.0
2019-09-04 12:10:00,149.71,149.8,149.41,149.51,6739.0,135.1369,135.2182,134.8661,134.9564,6739.0
2019-09-04 12:20:00,149.57,149.77,149.57,149.73,3442.0,135.0106,135.1911,135.0106,135.155,3442.0
2019-09-04 12:30:00,149.74,149.83,149.52,149.6,10733.0,135.164,135.2453,134.9654,135.0376,10733.0
2019-09-04 12:40:00,149.55,149.8,149.55,149.78,6600.0,134.9925,135.2182,134.9925,135.2001,6600.0
2019-09-04 12:50:00,149.7,149.7,149.55,149.59,12418.0,135.1279,135.1279,134.9925,135.0286,12418.0
2019-09-04 13:00:00,149.58,149.7,149.51,149.58,4039.0,135.0196,135.1279,134.9564,135.0196,4039.0
2019-09-04 13:10:00,149.55,149.57,149.46,149.51,3682.0,134.9925,135.0106,134.9113,134.9564,3682.0
2019-09-04 13:20:00,149.5,149.56,149.46,149.56,4919.0,134.9474,135.0015,134.9113,135.0015,4919.0
2019-09-04 13:30:00,149.59,149.65,149.39,149.42,5154.0,135.0286,135.0828,134.8481,134.8752,5154.0
2019-09-04 13:40:00,149.34,149.43,149.19,149.22,6367.0,134.8029,134.8842,134.6675,134.6946,6367.0
2019-09-04 13:50:00,149.21,149.26,148.83,149.22,13273.0,134.6856,134.7307,134.3426,134.6946,13273.0
2019-09-04 14:00:00,149.22,149.4,149.12,149.39,6573.0,134.6946,134.8571,134.6044,134.8481,6573.0
2019-09-04 14:10:00,149.39,149.62,149.34,149.62,7189.0,134.8481,135.0557,134.8029,135.0557,7189.0
2019-09-04 14:20:00,149.63,150.0,149.6,149.92,8917.0,135.0647,135.3987,135.0376,135.3265,8917.0
2019-09-04 14:30:00,149.95,150.18,149.93,150.13,8844.0,135.3536,135.5612,135.3355,135.516,8844.0
2019-09-04 14:40:00,150.16,150.24,150.08,150.14,8574.0,135.5431,135.6153,135.4709,135.5251,8574.0
2019-09-04 14:50:00,150.09,150.09,149.73,149.83,22873.0,135.4799,135.4799,135.155,135.2453,22873.0
2019-09-04 15:00:00,149.84,150.0,149.7,149.85,14549.0,135.2543,135.3987,135.1279,135.2633,14549.0
2019-09-04 15:10:00,149.81,150.0,149.78,149.83,12759.0,135.2272,135.3987,135.2001,135.2453,12759.0
2019-09-04 15:20:00,149.85,149.91,149.75,149.88,8431.0,135.2633,135.3175,135.173,135.2904,8431.0
2019-09-04 15:30:00,149.9,150.02,149.63,150.02,27182.0,135.3084,135.4168,135.0647,135.4168,27182.0
2019-09-04 15:40:00,150.06,150.16,149.88,149.98,27557.0,135.4529,135.5431,135.2904,135.3806,27557.0
2019-09-04 15:50:00,150.04,150.17,149.8,149.83,74820.0,135.4348,135.5522,135.2182,135.2453,74820.0
2019-09-05 09:30:00,153.13,155.08,152.84,155.08,43573.0,138.224,139.9842,137.9623,139.9842,43573.0
2019-09-05 09:40:00,154.78,155.8,154.5,155.8,31688.0,139.7134,140.6341,139.4607,140.6341,31688.0
2019-09-05 09:50:00,155.74,156.7,155.61,156.35,37129.0,140.58,141.4465,140.4626,141.1306,37129.0
2019-09-05 10:00:00,156.35,157.9,156.35,157.89,31198.0,141.1306,142.5297,141.1306,142.5207,31198.0
2019-09-05 10:10:00,157.76,159.13,157.76,159.13,28854.0,142.4033,143.64,142.4033,143.64,28854.0
2019-09-05 10:20:00,159.02,159.76,158.87,159.43,32324.0,143.5407,144.2086,143.4053,143.9108,32324.0
2019-09-05 10:30:00,159.43,159.68,159.21,159.56,30511.0,143.9108,144.1364,143.7122,144.0281,30511.0
2019-09-05 10:40:00,159.62,159.64,159.12,159.18,13338.0,144.0823,144.1003,143.6309,143.6851,13338.0
2019-09-05 10:50:00,159.15,159.66,159.11,159.59,20447.0,143.658,144.1184,143.6219,144.0552,20447.0
2019-09-05 11:00:00,159.63,160.0,159.37,159.84,15628.0,144.0913,144.4253,143.8566,144.2809,15628.0
2019-09-05 11:10:00,159.84,160.11,159.41,159.48,23818.0,144.2809,144.5246,143.8927,143.9559,23818.0
2019-09-05 11:20:00,159.5,159.77,159.37,159.62,11353.0,143.974,144.2177,143.8566,144.0823,11353.0
2019-09-05 11:30:00,159.55,159.9,159.43,159.51,12249.0,144.0191,144.335,143.9108,143.983,12249.0
2019-09-05 11:40:00,159.56,159.6,159.22,159.39,12316.0,144.0281,144.0642,143.7212,143.8747,12316.0
2019-09-05 11:50:00,159.42,159.54,159.31,159.46,4853.0,143.9017,144.0101,143.8024,143.9378,4853.0
2019-09-05 12:00:00,159.42,159.42,158.94,159.04,13100.0,143.9017,143.9017,143.4685,143.5587,13100.0
2019-09-05 12:10:00,159.03,159.25,158.71,158.73,8100.0,143.5497,143.7483,143.2609,143.2789,8100.0
2019-09-05 12:20:00,158.76,158.88,158.38,158.5,11117.0,143.306,143.4143,142.963,143.0713,11117.0
2019-09-05 12:30:00,158.46,158.46,158.05,158.1,6701.0,143.0352,143.0352,142.6651,142.7102,6701.0
2019-09-05 12:40:00,158.06,158.3,158.0,158.15,7040.0,142.6741,142.8908,142.62,142.7554,7040.0
2019-09-05 12:50:00,158.15,158.29,158.03,158.27,7940.0,142.7554,142.8817,142.647,142.8637,7940.0
2019-09-05 13:00:00,158.28,158.41,158.0,158.08,16722.0,142.8727,142.9901,142.62,142.6922,16722.0
2019-09-05 13:10:00,158.09,158.21,158.04,158.1,7040.0,142.7012,142.8095,142.6561,142.7102,7040.0
2019-09-05 13:20:00,158.09,158.27,158.09,158.27,5997.0,142.7012,142.8637,142.7012,142.8637,5997.0
2019-09-05 13:30:00,158.3,158.35,158.2,158.34,5020.0,142.8908,142.9359,142.8005,142.9269,5020.0
2019-09-05 13:40:00,158.29,158.29,158.08,158.17,5004.0,142.8817,142.8817,142.6922,142.7734,5004.0
2019-09-05 13:50:00,158.14,158.39,158.14,158.3,13444.0,142.7463,142.972,142.7463,142.8908,13444.0
2019-09-05 14:00:00,158.34,158.34,158.13,158.3,6166.0,142.9269,142.9269,142.7373,142.8908,6166.0
2019-09-05 14:10:00,158.34,158.54,158.3,158.43,6435.0,142.9269,143.1074,142.8908,143.0081,6435.0
2019-09-05 14:20:00,158.38,158.38,158.03,158.14,7465.0,142.963,142.963,142.647,142.7463,7465.0
2019-09-05 14:30:00,158.15,158.2,158.08,158.2,4482.0,142.7554,142.8005,142.6922,142.8005,4482.0
2019-09-05 14:40:00,158.19,158.6,158.19,158.55,7791.0,142.7915,143.1616,142.7915,143.1164,7791.0
2019-09-05 14:50:00,158.5,158.63,158.47,158.61,6531.0,143.0713,143.1886,143.0442,143.1706,6531.0
2019-09-05 15:00:00,158.57,158.8,158.53,158.64,17080.0,143.1345,143.3421,143.0984,143.1977,17080.0
2019-09-05 15:10:00,158.62,158.83,158.61,158.77,5151.0,143.1796,143.3692,143.1706,143.315,5151.0
2019-09-05 15:20:00,158.79,159.19,158.79,159.16,81553.0,143.3331,143.6941,143.3331,143.667,81553.0
2019-09-05 15:30:00,159.21,159.42,159.14,159.29,20598.0,143.7122,143.9017,143.649,143.7844,20598.0
2019-09-05 15:40:00,159.25,159.35,159.04,159.04,21204.0,143.7483,143.8386,143.5587,143.5587,21204.0
2019-09-05 15:50:00,159.02,159.24,158.57,158.72,63204.0,143.5407,143.7393,143.1345,143.2699,63204.0
2019-09-06 09:30:00,158.66,159.6,157.86,158.1,14256.0,143.2157,144.0642,142.4936,142.7102,14256.0
2019-09-06 09:40:00,158.1,159.55,157.96,159.55,35470.0,142.7102,144.0191,142.5839,144.0191,35470.0
2019-09-06 09:50:00,159.63,160.02,159.56,159.9,30654.0,144.0913,144.4433,144.0281,144.335,30654.0
2019-09-06 10:00:00,159.92,160.16,159.77,159.95,21978.0,144.3531,144.5697,144.2177,144.3801,21978.0
2019-09-06 10:10:00,159.95,160.42,159.8,160.42,16977.0,144.3801,144.8044,144.2448,144.8044,16977.0
2019-09-06 10:20:00,160.32,160.63,160.23,160.63,11324.0,144.7141,144.994,144.6329,144.994,11324.0
2019-09-06 10:30:00,160.56,160.84,160.39,160.77,12949.0,144.9308,145.1835,144.7773,145.1203,12949.0
2019-09-06 10:40:00,160.81,161.17,160.71,160.84,39750.0,145.1564,145.4814,145.0662,145.1835,39750.0
2019-09-06 10:50:00,160.86,160.93,160.41,160.7,10396.0,145.2016,145.2648,144.7954,145.0571,10396.0
2019-09-06 11:00:00,160.65,160.72,160.46,160.5,11669.0,145.012,145.0752,144.8405,144.8766,11669.0
2019-09-06 11:10:00,160.53,161.1,160.45,161.1,22139.0,144.9037,145.4182,144.8315,145.4182,22139.0
2019-09-06 11:20:00,161.11,161.21,160.75,160.87,44366.0,145.4272,145.5175,145.1023,145.2106,44366.0
2019-09-06 11:30:00,160.92,160.92,160.63,160.63,17331.0,145.2557,145.2557,144.994,144.994,17331.0
2019-09-06 11:40:00,160.64,160.91,160.58,160.81,11203.0,145.003,145.2467,144.9488,145.1564,11203.0
2019-09-06 11:50:00,160.84,161.04,160.76,160.99,23033.0,145.1835,145.364,145.1113,145.3189,23033.0
2019-09-06 12:00:00,160.94,161.29,160.92,161.23,13715.0,145.2738,145.5897,145.2557,145.5356,13715.0
2019-09-06 12:10:00,161.28,161.55,161.24,161.47,26863.0,145.5807,145.8244,145.5446,145.7522,26863.0
2019-09-06 12:20:00,161.43,161.53,161.38,161.4,15340.0,145.7161,145.8063,145.671,145.689,15340.0
2019-09-06 12:30:00,161.43,161.43,161.0,161.09,9136.0,145.7161,145.7161,145.3279,145.4092,9136.0
2019-09-06 12:40:00,161.09,161.31,161.05,161.23,14809.0,145.4092,145.6078,145.3731,145.5356,14809.0
2019-09-06 12:50:00,161.29,161.52,161.2,161.37,8363.0,145.5897,145.7973,145.5085,145.6619,8363.0
2019-09-06 13:00:00,161.36,161.52,161.35,161.51,9532.0,145.6529,145.7973,145.6439,145.7883,9532.0
2019-09-06 13:10:00,161.5,161.64,161.39,161.41,14810.0,145.7793,145.9056,145.68,145.698,14810.0
2019-09-06 13:20:00,161.39,161.43,161.16,161.29,7650.0,145.68,145.7161,145.4724,145.5897,7650.0
2019-09-06 13:30:00,161.28,161.4,161.19,161.22,9712.0,145.5807,145.689,145.4994,145.5265,9712.0
2019-09-06 13:40:00,161.19,161.3,161.18,161.3,9348.0,145.4994,145.5987,145.4904,145.5987,9348.0
2019-09-06 13:50:00,161.26,161.3,161.23,161.24,7415.0,145.5626,145.5987,145.5356,145.5446,7415.0
2019-09-06 14:00:00,161.26,161.26,161.17,161.19,14865.0,145.5626,145.5626,145.4814,145.4994,14865.0
2019-09-06 14:10:00,161.19,161.39,161.19,161.38,28183.0,145.4994,145.68,145.4994,145.671,28183.0
2019-09-06 14:20:00,161.42,161.42,161.16,161.35,33381.0,145.7071,145.7071,145.4724,145.6439,33381.0
2019-09-06 14:30:00,161.4,161.47,161.3,161.36,7891.0,145.689,145.7522,145.5987,145.6529,7891.0
2019-09-06 14:40:00,161.32,161.37,161.24,161.3,9105.0,145.6168,145.6619,145.5446,145.5987,9105.0
2019-09-06 14:50:00,161.28,161.29,161.11,161.23,18451.0,145.5807,145.5897,145.4272,145.5356,18451.0
2019-09-06 15:00:00,161.2,161.33,161.16,161.3,7098.0,145.5085,145.6258,145.4724,145.5987,7098.0
2019-09-06 15:10:00,161.33,161.63,161.26,161.54,10383.0,145.6258,145.8966,145.5626,145.8154,10383.0
2019-09-06 15:20:00,161.5,161.69,161.46,161.68,10576.0,145.7793,145.9508,145.7432,145.9417,10576.0
2019-09-06 15:30:00,161.69,161.7,161.44,161.48,19167.0,145.9508,145.9598,145.7251,145.7612,19167.0
2019-09-06 15:40:00,161.44,161.46,161.05,161.14,28832.0,145.7251,145.7432,145.3731,145.4543,28832.0
2019-09-06 15:50:00,161.15,161.23,160.94,161.08,60608.0,145.4633,145.5356,145.2738,145.4002,60608.0
2019-09-09 09:30:00,162.01,162.32,161.57,161.89,17930.0,146.2396,146.5194,145.8425,146.1313,17930.0
2019-09-09 09:40:00,162.05,162.52,161.81,162.52,25651.0,146.2757,146.7,146.0591,146.7,25651.0
2019-09-09 09:50:00,162.61,162.74,162.02,162.41,21473.0,146.7812,146.8986,146.2487,146.6007,21473.0
2019-09-09 10:00:00,162.46,162.89,162.09,162.69,40733.0,146.6458,147.034,146.3118,146.8534,40733.0
2019-09-09 10:10:00,162.84,162.99,162.71,162.9,13661.0,146.9888,147.1242,146.8715,147.043,13661.0
2019-09-09 10:20:00,162.91,162.94,162.39,162.46,10849.0,147.052,147.0791,146.5826,146.6458,10849.0
2019-09-09 10:30:00,162.47,162.72,162.27,162.4,9544.0,146.6548,146.8805,146.4743,146.5917,9544.0
2019-09-09 10:40:00,162.38,163.23,162.38,163.0,36591.0,146.5736,147.3409,146.5736,147.1333,36591.0
2019-09-09 10:50:00,163.01,163.42,163.0,163.27,8089.0,147.1423,147.5124,147.1333,147.377,8089.0
2019-09-09 11:00:00,163.25,163.34,163.0,163.13,9110.0,147.3589,147.4402,147.1333,147.2506,9110.0
2019-09-09 11:10:00,163.1,163.37,163.02,163.27,15820.0,147.2235,147.4672,147.1513,147.377,15820.0
2019-09-09 11:20:00,163.27,163.27,162.88,163.03,9513.0,147.377,147.377,147.0249,147.1603,9513.0
2019-09-09 11:30:00,162.92,162.93,162.52,162.93,11826.0,147.061,147.0701,146.7,147.0701,11826.0
2019-09-09 11:40:00,162.89,163.07,162.76,163.02,7118.0,147.034,147.1964,146.9166,147.1513,7118.0
2019-09-09 11:50:00,163.02,163.02,162.65,162.84,6440.0,147.1513,147.1513,146.8173,146.9888,6440.0
2019-09-09 12:00:00,162.84,162.9,162.6,162.66,4003.0,146.9888,147.043,146.7722,146.8264,4003.0
2019-09-09 12:10:00,162.63,162.84,162.53,162.53,7840.0,146.7993,146.9888,146.709,146.709,7840.0
2019-09-09 12:20:00,162.5,162.65,162.35,162.36,3200.0,146.6819,146.8173,146.5465,146.5556,3200.0
2019-09-09 12:30:00,162.38,162.39,161.52,161.61,9533.0,146.5736,146.5826,145.7973,145.8786,9533.0
2019-09-09 12:40:00,161.59,161.77,161.4,161.49,10027.0,145.8605,146.023,145.689,145.7702,10027.0
2019-09-09 12:50:00,161.58,161.73,161.53,161.67,5328.0,145.8515,145.9869,145.8063,145.9327,5328.0
2019-09-09 13:00:00,161.68,161.98,161.63,161.94,11764.0,145.9417,146.2125,145.8966,146.1764,11764.0
2019-09-09 13:10:00,161.94,162.05,161.75,162.01,6336.0,146.1764,146.2757,146.0049,146.2396,6336.0
2019-09-09 13:20:00,162.05,162.05,161.71,161.71,3252.0,146.2757,146.2757,145.9688,145.9688,3252.0
2019-09-09 13:30:00,161.75,161.75,161.43,161.45,4486.0,146.0049,146.0049,145.7161,145.7341,4486.0
2019-09-09 13:40:00,161.55,161.7,161.48,161.63,5740.0,145.8244,145.9598,145.7612,145.8966,5740.0
2019-09-09 13:50:00,161.59,161.76,161.5,161.5,6937.0,145.8605,146.014,145.7793,145.7793,6937.0
2019-09-09 14:00:00,161.54,161.8,161.51,161.72,8344.0,145.8154,146.0501,145.7883,145.9779,8344.0
2019-09-09 14:10:00,161.63,161.76,161.57,161.69,5357.0,145.8966,146.014,145.8425,145.9508,5357.0
2019-09-09 14:20:00,161.72,161.78,161.63,161.71,11366.0,145.9779,146.032,145.8966,145.9688,11366.0
2019-09-09 14:30:00,161.69,161.9,161.64,161.89,8862.0,145.9508,146.1403,145.9056,146.1313,8862.0
2019-09-09 14:40:00,161.95,161.95,161.81,161.95,3049.0,146.1855,146.1855,146.0591,146.1855,3049.0
2019-09-09 14:50:00,161.91,161.91,161.59,161.63,16713.0,146.1494,146.1494,145.8605,145.8966,16713.0
2019-09-09 15:00:00,161.5,161.79,161.48,161.63,10677.0,145.7793,146.041,145.7612,145.8966,10677.0
2019-09-09 15:10:00,161.65,161.76,161.57,161.76,20906.0,145.9147,146.014,145.8425,146.014,20906.0
2019-09-09 15:20:00,161.73,161.73,161.45,161.45,10304.0,145.9869,145.9869,145.7341,145.7341,10304.0
2019-09-09 15:30:00,161.47,161.78,161.44,161.78,15943.0,145.7522,146.032,145.7251,146.032,15943.0
2019-09-09 15:40:00,161.78,162.06,161.74,161.97,35049.0,146.032,146.2848,145.9959,146.2035,35049.0
2019-09-09 15:50:00,161.98,162.35,161.94,161.99,86547.0,146.2125,146.5465,146.1764,146.2216,86547.0
2019-09-10 09:30:00,161.97,163.4,161.08,161.08,36164.0,146.2035,147.4943,145.4002,145.4002,36164.0
2019-09-10 09:40:00,160.94,162.29,160.45,162.2,15825.0,145.2738,146.4924,144.8315,146.4111,15825.0
2019-09-10 09:50:00,162.2,162.49,161.77,161.82,19932.0,146.4111,146.6729,146.023,146.0681,19932.0
2019-09-10 10:00:00,161.8,162.24,161.67,161.68,13069.0,146.0501,146.4472,145.9327,145.9417,13069.0
2019-09-10 10:10:00,161.67,161.8,161.19,161.19,12797.0,145.9327,146.0501,145.4994,145.4994,12797.0
2019-09-10 10:20:00,161.14,161.23,160.78,161.23,7349.0,145.4543,145.5356,145.1294,145.5356,7349.0
2019-09-10 10:30:00,161.23,161.56,161.2,161.22,16624.0,145.5356,145.8334,145.5085,145.5265,16624.0
2019-09-10 10:40:00,161.27,161.38,160.63,160.64,18748.0,145.5717,145.671,144.994,145.003,18748.0
2019-09-10 10:50:00,160.58,161.25,160.54,161.25,26555.0,144.9488,145.5536,144.9127,145.5536,26555.0
2019-09-10 11:00:00,161.27,161.84,161.21,161.84,14814.0,145.5717,146.0862,145.5175,146.0862,14814.0
2019-09-10 11:10:00,161.87,161.99,161.75,161.93,8910.0,146.1133,146.2216,146.0049,146.1674,8910.0
2019-09-10 11:20:00,162.03,162.11,161.69,161.82,8706.0,146.2577,146.3299,145.9508,146.0681,8706.0
2019-09-10 11:30:00,161.89,161.97,161.62,161.81,14274.0,146.1313,146.2035,145.8876,146.0591,14274.0
2019-09-10 11:40:00,161.81,161.81,161.22,161.71,17899.0,146.0591,146.0591,145.5265,145.9688,17899.0
2019-09-10 11:50:00,161.66,162.2,161.64,162.08,12112.0,145.9237,146.4111,145.9056,146.3028,12112.0
2019-09-10 12:00:00,162.13,162.22,161.73,162.19,16413.0,146.3479,146.4292,145.9869,146.4021,16413.0
2019-09-10 12:10:00,162.21,162.67,162.19,162.56,18417.0,146.4202,146.8354,146.4021,146.7361,18417.0
2019-09-10 12:20:00,162.57,162.82,162.52,162.55,5956.0,146.7451,146.9708,146.7,146.7271,5956.0
2019-09-10 12:30:00,162.55,162.56,162.2,162.33,4231.0,146.7271,146.7361,146.4111,146.5285,4231.0
2019-09-10 12:40:00,162.33,162.37,162.01,162.03,6651.0,146.5285,146.5646,146.2396,146.2577,6651.0
2019-09-10 12:50:00,162.0,162.43,161.99,162.39,11533.0,146.2306,146.6187,146.2216,146.5826,11533.0
2019-09-10 13:00:00,162.43,162.57,162.31,162.49,6864.0,146.6187,146.7451,146.5104,146.6729,6864.0
2019-09-10 13:10:00,162.55,162.7,162.21,162.67,23128.0,146.7271,146.8625,146.4202,146.8354,23128.0
2019-09-10 13:20:00,162.7,163.11,162.7,162.95,4069.0,146.8625,147.2325,146.8625,147.0881,4069.0
2019-09-10 13:30:00,162.98,163.23,162.98,163.03,4553.0,147.1152,147.3409,147.1152,147.1603,4553.0
2019-09-10 13:40:00,162.94,163.12,162.75,163.08,6500.0,147.0791,147.2416,146.9076,147.2055,6500.0
2019-09-10 13:50:00,163.07,163.33,162.89,162.9,5140.0,147.1964,147.4311,147.034,147.043,5140.0
2019-09-10 14:00:00,162.9,163.03,162.73,162.96,4335.0,147.043,147.1603,146.8895,147.0971,4335.0
2019-09-10 14:10:00,162.92,162.97,162.76,162.79,4082.0,147.061,147.1062,146.9166,146.9437,4082.0
2019-09-10 14:20:00,162.83,163.19,162.78,163.15,4700.0,146.9798,147.3048,146.9347,147.2687,4700.0
2019-09-10 14:30:00,163.2,163.22,163.09,163.14,6124.0,147.3138,147.3318,147.2145,147.2596,6124.0
2019-09-10 14:40:00,163.14,163.28,162.93,163.22,10314.0,147.2596,147.386,147.0701,147.3318,10314.0
2019-09-10 14:50:00,163.23,163.44,163.18,163.38,7517.0,147.3409,147.5304,147.2957,147.4763,7517.0
2019-09-10 15:00:00,163.36,163.58,163.34,163.54,7061.0,147.4582,147.6568,147.4402,147.6207,7061.0
2019-09-10 15:10:00,163.58,163.75,163.54,163.58,24027.0,147.6568,147.8102,147.6207,147.6568,24027.0
2019-09-10 15:20:00,163.54,163.54,163.15,163.23,17013.0,147.6207,147.6207,147.2687,147.3409,17013.0
2019-09-10 15:30:00,163.25,163.47,163.22,163.29,29214.0,147.3589,147.5575,147.3318,147.395,29214.0
2019-09-10 15:40:00,163.28,163.48,163.21,163.25,18891.0,147.386,147.5665,147.3228,147.3589,18891.0
2019-09-10 15:50:00,163.25,163.87,163.13,163.87,59615.0,147.3589,147.9186,147.2506,147.9186,59615.0
2019-09-11 09:30:00,161.77,163.87,160.74,161.79,25113.0,146.023,147.9186,145.0932,146.041,25113.0
2019-09-11 09:40:00,161.99,162.7,161.19,162.25,58616.0,146.2216,146.8625,145.4994,146.4563,58616.0
2019-09-11 09:50:00,162.25,163.24,161.99,161.99,17908.0,146.4563,147.3499,146.2216,146.2216,17908.0
2019-09-11 10:00:00,162.08,162.22,161.01,161.44,21034.0,146.3028,146.4292,145.337,145.7251,21034.0
2019-09-11 10:10:00,161.57,162.15,161.37,161.37,14341.0,145.8425,146.366,145.6619,145.6619,14341.0
2019-09-11 10:20:00,161.33,161.5,160.98,161.22,10882.0,145.6258,145.7793,145.3099,145.5265,10882.0
2019-09-11 10:30:00,161.31,161.6,160.98,161.45,12127.0,145.6078,145.8695,145.3099,145.7341,12127.0
2019-09-11 10:40:00,161.46,161.82,161.27,161.43,19933.0,145.7432,146.0681,145.5717,145.7161,19933.0
2019-09-11 10:50:00,161.43,161.66,161.35,161.54,10568.0,145.7161,145.9237,145.6439,145.8154,10568.0
2019-09-11 11:00:00,161.5,161.65,161.02,161.34,13061.0,145.7793,145.9147,145.346,145.6348,13061.0
2019-09-11 11:10:00,161.28,161.49,160.64,160.79,13725.0,145.5807,145.7702,145.003,145.1384,13725.0
2019-09-11 11:20:00,160.73,160.74,160.04,160.39,11401.0,145.0842,145.0932,144.4614,144.7773,11401.0
2019-09-11 11:30:00,160.39,160.93,160.38,160.47,13069.0,144.7773,145.2648,144.7683,144.8495,13069.0
2019-09-11 11:40:00,160.57,160.6,160.12,160.22,13157.0,144.9398,144.9669,144.5336,144.6239,13157.0
2019-09-11 11:50:00,160.22,160.6,160.15,160.58,8886.0,144.6239,144.9669,144.5607,144.9488,8886.0
2019-09-11 12:00:00,160.64,160.9,160.64,160.69,6911.0,145.003,145.2377,145.003,145.0481,6911.0
2019-09-11 12:10:00,160.73,160.87,160.6,160.72,10592.0,145.0842,145.2106,144.9669,145.0752,10592.0
2019-09-11 12:20:00,160.72,160.86,160.58,160.69,5710.0,145.0752,145.2016,144.9488,145.0481,5710.0
2019-09-11 12:30:00,160.7,160.9,160.56,160.74,6081.0,145.0571,145.2377,144.9308,145.0932,6081.0
2019-09-11 12:40:00,160.74,160.81,160.62,160.62,4552.0,145.0932,145.1564,144.9849,144.9849,4552.0
2019-09-11 12:50:00,160.74,161.18,160.73,160.89,6696.0,145.0932,145.4904,145.0842,145.2286,6696.0
2019-09-11 13:00:00,160.98,161.01,160.86,160.92,3043.0,145.3099,145.337,145.2016,145.2557,3043.0
2019-09-11 13:10:00,160.97,160.98,160.76,160.87,5199.0,145.3009,145.3099,145.1113,145.2106,5199.0
2019-09-11 13:20:00,160.81,161.12,160.81,161.01,13596.0,145.1564,145.4363,145.1564,145.337,13596.0
2019-09-11 13:30:00,161.09,161.26,161.04,161.2,5574.0,145.4092,145.5626,145.364,145.5085,5574.0
2019-09-11 13:40:00,161.23,161.4,161.05,161.11,7223.0,145.5356,145.689,145.3731,145.4272,7223.0
2019-09-11 13:50:00,161.13,161.14,160.9,160.9,12951.0,145.4453,145.4543,145.2377,145.2377,12951.0
2019-09-11 14:00:00,160.82,161.19,160.67,161.14,29591.0,145.1655,145.4994,145.0301,145.4543,29591.0
2019-09-11 14:10:00,161.16,161.54,161.04,161.51,12818.0,145.4724,145.8154,145.364,145.7883,12818.0
2019-09-11 14:20:00,161.5,161.81,161.43,161.69,11224.0,145.7793,146.0591,145.7161,145.9508,11224.0
2019-09-11 14:30:00,161.76,162.28,161.69,162.16,12370.0,146.014,146.4833,145.9508,146.375,12370.0
2019-09-11 14:40:00,162.1,162.47,162.1,162.37,11176.0,146.3209,146.6548,146.3209,146.5646,11176.0
2019-09-11 14:50:00,162.51,162.63,162.31,162.42,16510.0,146.691,146.7993,146.5104,146.6097,16510.0
2019-09-11 15:00:00,162.4,162.65,162.31,162.62,7685.0,146.5917,146.8173,146.5104,146.7902,7685.0
2019-09-11 15:10:00,162.64,162.97,162.53,162.97,21606.0,146.8083,147.1062,146.709,147.1062,21606.0
2019-09-11 15:20:00,162.98,163.24,162.98,163.14,16163.0,147.1152,147.3499,147.1152,147.2596,16163.0
2019-09-11 15:30:00,163.14,163.35,163.14,163.24,19012.0,147.2596,147.4492,147.2596,147.3499,19012.0
2019-09-11 15:40:00,163.28,163.29,162.99,163.12,16125.0,147.386,147.395,147.1242,147.2416,16125.0
2019-09-11 15:50:00,163.15,163.86,163.15,163.78,51827.0,147.2687,147.9095,147.2687,147.8373,51827.0
2019-09-12 09:30:00,165.0,165.01,163.51,164.64,23952.0,148.9386,148.9476,147.5936,148.6136,23952.0
2019-09-12 09:40:00,164.57,164.86,163.96,164.21,15529.0,148.5504,148.8122,147.9998,148.2255,15529.0
2019-09-12 09:50:00,164.08,164.96,163.75,164.73,13001.0,148.1081,148.9025,147.8102,148.6949,13001.0
2019-09-12 10:00:00,164.6,164.66,164.23,164.4,12239.0,148.5775,148.6317,148.2435,148.397,12239.0
2019-09-12 10:10:00,164.3,166.31,164.16,166.31,22844.0,148.3067,150.1211,148.1803,150.1211,22844.0
2019-09-12 10:20:00,166.27,167.74,166.27,167.11,45366.0,150.0849,151.4119,150.0849,150.8432,45366.0
2019-09-12 10:30:00,167.11,167.49,167.01,167.32,32302.0,150.8432,151.1862,150.7529,151.0327,32302.0
2019-09-12 10:40:00,167.39,167.67,167.18,167.22,23120.0,151.0959,151.3487,150.9064,150.9425,23120.0
2019-09-12 10:50:00,167.15,167.22,165.2,165.2,45358.0,150.8793,150.9425,149.1191,149.1191,45358.0
2019-09-12 11:00:00,165.13,165.13,164.22,164.93,64707.0,149.0559,149.0559,148.2345,148.8754,64707.0
2019-09-12 11:10:00,165.03,165.53,165.02,165.34,9680.0,148.9657,149.417,148.9566,149.2455,9680.0
2019-09-12 11:20:00,165.35,165.51,164.84,165.28,29992.0,149.2545,149.3989,148.7941,149.1913,29992.0
2019-09-12 11:30:00,165.27,165.65,165.17,165.31,7701.0,149.1823,149.5253,149.092,149.2184,7701.0
2019-09-12 11:40:00,165.35,166.24,165.35,166.24,9108.0,149.2545,150.0579,149.2545,150.0579,9108.0
2019-09-12 11:50:00,166.2,166.2,165.39,166.0,8618.0,150.0218,150.0218,149.2906,149.8412,8618.0
2019-09-12 12:00:00,166.01,166.29,165.92,166.02,18403.0,149.8503,150.103,149.769,149.8593,18403.0
2019-09-12 12:10:00,166.11,166.23,165.87,166.13,19234.0,149.9405,150.0488,149.7239,149.9586,19234.0
2019-09-12 12:20:00,166.19,166.34,165.8,165.8,10627.0,150.0127,150.1481,149.6607,149.6607,10627.0
2019-09-12 12:30:00,165.74,166.24,165.71,166.02,10310.0,149.6065,150.0579,149.5795,149.8593,10310.0
2019-09-12 12:40:00,166.01,166.17,165.93,166.17,5293.0,149.8503,149.9947,149.778,149.9947,5293.0
2019-09-12 12:50:00,166.22,166.31,165.93,165.93,5901.0,150.0398,150.1211,149.778,149.778,5901.0
2019-09-12 13:00:00,166.02,166.42,166.01,166.01,10524.0,149.8593,150.2203,149.8503,149.8503,10524.0
2019-09-12 13:10:00,165.96,165.96,165.44,165.47,4256.0,149.8051,149.8051,149.3357,149.3628,4256.0
2019-09-12 13:20:00,165.37,165.48,165.24,165.47,4601.0,149.2726,149.3718,149.1552,149.3628,4601.0
2019-09-12 13:30:00,165.42,165.68,165.4,165.67,7500.0,149.3177,149.5524,149.2996,149.5434,7500.0
2019-09-12 13:40:00,165.68,166.34,165.63,166.26,20271.0,149.5524,150.1481,149.5072,150.0759,20271.0
2019-09-12 13:50:00,166.25,166.34,165.79,165.79,12623.0,150.0669,150.1481,149.6517,149.6517,12623.0
2019-09-12 14:00:00,165.75,165.76,165.46,165.52,4992.0,149.6156,149.6246,149.3538,149.408,4992.0
2019-09-12 14:10:00,165.48,165.6,165.36,165.49,7129.0,149.3718,149.4802,149.2635,149.3809,7129.0
2019-09-12 14:20:00,165.49,165.61,165.39,165.57,7409.0,149.3809,149.4892,149.2906,149.4531,7409.0
2019-09-12 14:30:00,165.54,166.2,165.48,166.2,10655.0,149.426,150.0218,149.3718,150.0218,10655.0
2019-09-12 14:40:00,166.14,166.42,166.12,166.34,25962.0,149.9676,150.2203,149.9495,150.1481,25962.0
2019-09-12 14:50:00,166.31,166.84,165.89,165.89,15051.0,150.1211,150.5995,149.7419,149.7419,15051.0
2019-09-12 15:00:00,165.92,166.09,165.88,166.06,11115.0,149.769,149.9225,149.7329,149.8954,11115.0
2019-09-12 15:10:00,166.05,166.05,165.9,165.95,7657.0,149.8864,149.8864,149.751,149.7961,7657.0
2019-09-12 15:20:00,165.95,166.22,165.92,166.14,11634.0,149.7961,150.0398,149.769,149.9676,11634.0
2019-09-12 15:30:00,166.11,166.29,166.03,166.27,15372.0,149.9405,150.103,149.8683,150.0849,15372.0
2019-09-12 15:40:00,166.24,166.25,166.04,166.18,21476.0,150.0579,150.0669,149.8773,150.0037,21476.0
2019-09-12 15:50:00,166.16,166.45,166.1,166.13,60994.0,149.9857,150.2474,149.9315,149.9586,60994.0
2019-09-13 09:30:00,167.58,168.84,167.27,168.52,22292.0,151.2674,152.4048,150.9876,152.1159,22292.0
2019-09-13 09:40:00,168.39,168.43,166.49,166.72,12932.0,151.9986,152.0347,150.2835,150.4911,12932.0
2019-09-13 09:50:00,166.84,167.19,166.37,166.89,18654.0,150.5995,150.9154,150.1752,150.6446,18654.0
2019-09-13 10:00:00,166.87,167.28,165.91,166.65,36791.0,150.6265,150.9966,149.76,150.428,36791.0
2019-09-13 10:10:00,166.65,167.05,166.46,166.78,23592.0,150.428,150.789,150.2565,150.5453,23592.0
2019-09-13 10:20:00,166.88,167.71,166.83,167.33,8929.0,150.6356,151.3848,150.5904,151.0418,8929.0
2019-09-13 10:30:00,167.27,167.6,167.26,167.55,7642.0,150.9876,151.2855,150.9786,151.2403,7642.0
2019-09-13 10:40:00,167.48,168.1,167.31,168.1,11351.0,151.1772,151.7368,151.0237,151.7368,11351.0
2019-09-13 10:50:00,168.1,168.34,167.9,168.0,14545.0,151.7368,151.9534,151.5563,151.6465,14545.0
2019-09-13 11:00:00,168.0,168.87,167.81,168.87,13655.0,151.6465,152.4319,151.475,152.4319,13655.0
2019-09-13 11:10:00,168.82,168.84,168.3,168.5,13493.0,152.3867,152.4048,151.9173,152.0979,13493.0
2019-09-13 11:20:00,168.49,168.5,168.07,168.17,7043.0,152.0888,152.0979,151.7097,151.8,7043.0
2019-09-13 11:30:00,168.33,168.63,168.28,168.59,4012.0,151.9444,152.2152,151.8993,152.1791,4012.0
2019-09-13 11:40:00,168.62,169.28,168.62,169.28,19788.0,152.2062,152.8019,152.2062,152.8019,19788.0
2019-09-13 11:50:00,169.35,169.68,169.26,169.38,20104.0,152.8651,153.163,152.7839,152.8922,20104.0
2019-09-13 12:00:00,169.38,169.48,169.1,169.29,7770.0,152.8922,152.9825,152.6395,152.811,7770.0
2019-09-13 12:10:00,169.3,169.57,169.29,169.57,9310.0,152.82,153.0637,152.811,153.0637,9310.0
2019-09-13 12:20:00,169.49,169.67,169.42,169.67,10398.0,152.9915,153.154,152.9283,153.154,10398.0
2019-09-13 12:30:00,169.71,170.1,169.69,169.8,17795.0,153.1901,153.5421,153.172,153.2713,17795.0
2019-09-13 12:40:00,169.73,169.83,169.21,169.36,8465.0,153.2081,153.2984,152.7388,152.8742,8465.0
2019-09-13 12:50:00,169.39,169.61,169.24,169.45,16739.0,152.9012,153.0998,152.7658,152.9554,16739.0
2019-09-13 13:00:00,169.47,169.65,169.25,169.34,20351.0,152.9735,153.1359,152.7749,152.8561,20351.0
2019-09-13 13:10:00,169.3,169.3,168.8,169.03,8113.0,152.82,152.82,152.3687,152.5763,8113.0
2019-09-13 13:20:00,168.94,169.01,168.83,168.93,5992.0,152.495,152.5582,152.3958,152.486,5992.0
2019-09-13 13:30:00,168.94,168.94,168.44,168.5,10469.0,152.495,152.495,152.0437,152.0979,10469.0
2019-09-13 13:40:00,168.44,168.44,167.94,168.28,22309.0,152.0437,152.0437,151.5924,151.8993,22309.0
2019-09-13 13:50:00,168.28,168.45,167.8,167.97,12162.0,151.8993,152.0527,151.466,151.6195,12162.0
2019-09-13 14:00:00,168.0,168.08,167.9,168.06,9481.0,151.6465,151.7188,151.5563,151.7007,9481.0
2019-09-13 14:10:00,168.09,168.09,167.91,167.91,8244.0,151.7278,151.7278,151.5653,151.5653,8244.0
2019-09-13 14:20:00,167.94,168.03,167.86,167.95,14842.0,151.5924,151.6736,151.5202,151.6014,14842.0
2019-09-13 14:30:00,167.95,168.02,167.86,167.89,10941.0,151.6014,151.6646,151.5202,151.5473,10941.0
2019-09-13 14:40:00,167.92,168.01,167.7,167.77,6829.0,151.5743,151.6556,151.3757,151.4389,6829.0
2019-09-13 14:50:00,167.74,167.79,167.53,167.6,5852.0,151.4119,151.457,151.2223,151.2855,5852.0
2019-09-13 15:00:00,167.63,167.63,167.19,167.23,8870.0,151.3126,151.3126,150.9154,150.9515,8870.0
2019-09-13 15:10:00,167.25,167.42,167.0,167.09,12749.0,150.9696,151.123,150.7439,150.8251,12749.0
2019-09-13 15:20:00,167.09,167.21,166.96,167.09,11506.0,150.8251,150.9334,150.7078,150.8251,11506.0
2019-09-13 15:30:00,167.07,167.18,166.81,167.06,19569.0,150.8071,150.9064,150.5724,150.798,19569.0
2019-09-13 15:40:00,167.11,167.12,166.91,166.99,22101.0,150.8432,150.8522,150.6626,150.7349,22101.0
2019-09-13 15:50:00,167.01,167.08,166.47,166.65,55966.0,150.7529,150.8161,150.2655,150.428,55966.0
2019-09-16 09:30:00,166.08,166.49,165.63,166.38,25509.0,149.9134,150.2835,149.5072,150.1842,25509.0
2019-09-16 09:40:00,166.3,166.53,165.89,166.27,11989.0,150.112,150.3196,149.7419,150.0849,11989.0
2019-09-16 09:50:00,166.26,166.26,165.78,165.78,3001.0,150.0759,150.0759,149.6426,149.6426,3001.0
2019-09-16 10:00:00,165.71,166.1,165.57,165.86,7697.0,149.5795,149.9315,149.4531,149.7149,7697.0
2019-09-16 10:10:00,165.95,166.3,165.95,166.11,5169.0,149.7961,150.112,149.7961,149.9405,5169.0
2019-09-16 10:20:00,166.12,166.81,166.1,166.22,6377.0,149.9495,150.5724,149.9315,150.0398,6377.0
2019-09-16 10:30:00,166.34,166.43,166.05,166.4,12488.0,150.1481,150.2294,149.8864,150.2023,12488.0
2019-09-16 10:40:00,166.34,166.78,166.32,166.68,12636.0,150.1481,150.5453,150.1301,150.455,12636.0
2019-09-16 10:50:00,166.71,166.84,166.58,166.72,6088.0,150.4821,150.5995,150.3648,150.4911,6088.0
2019-09-16 11:00:00,166.75,166.84,166.63,166.75,6995.0,150.5182,150.5995,150.4099,150.5182,6995.0
2019-09-16 11:10:00,166.78,167.15,166.78,167.0,9708.0,150.5453,150.8793,150.5453,150.7439,9708.0
2019-09-16 11:20:00,167.03,167.08,166.54,166.56,4459.0,150.771,150.8161,150.3287,150.3467,4459.0
2019-09-16 11:30:00,166.41,166.87,166.27,166.87,24711.0,150.2113,150.6265,150.0849,150.6265,24711.0
2019-09-16 11:40:00,166.86,166.91,166.0,166.0,39246.0,150.6175,150.6626,149.8412,149.8412,39246.0
2019-09-16 11:50:00,166.0,166.15,165.77,165.91,41677.0,149.8412,149.9766,149.6336,149.76,41677.0
2019-09-16 12:00:00,165.94,166.27,165.9,166.11,25627.0,149.7871,150.0849,149.751,149.9405,25627.0
2019-09-16 12:10:00,166.11,166.17,166.01,166.01,14144.0,149.9405,149.9947,149.8503,149.8503,14144.0
2019-09-16 12:20:00,166.01,166.14,165.98,166.06,15439.0,149.8503,149.9676,149.8232,149.8954,15439.0
2019-09-16 12:30:00,166.1,166.1,165.84,165.99,14392.0,149.9315,149.9315,149.6968,149.8322,14392.0
2019-09-16 12:40:00,165.98,166.0,165.57,165.57,13101.0,149.8232,149.8412,149.4531,149.4531,13101.0
2019-09-16 12:50:00,165.56,165.56,165.33,165.39,14295.0,149.4441,149.4441,149.2364,149.2906,14295.0
2019-09-16 13:00:00,165.39,165.81,165.17,165.69,19833.0,149.2906,149.6697,149.092,149.5614,19833.0
2019-09-16 13:10:00,165.7,165.73,165.52,165.53,9448.0,149.5704,149.5975,149.408,149.417,9448.0
2019-09-16 13:20:00,165.56,165.73,165.48,165.53,11121.0,149.4441,149.5975,149.3718,149.417,11121.0
2019-09-16 13:30:00,165.53,165.61,165.19,165.2,13275.0,149.417,149.4892,149.1101,149.1191,13275.0
2019-09-16 13:40:00,165.19,165.52,165.19,165.31,13895.0,149.1101,149.408,149.1101,149.2184,13895.0
2019-09-16 13:50:00,165.33,165.42,165.03,165.42,12845.0,149.2364,149.3177,148.9657,149.3177,12845.0
2019-09-16 14:00:00,165.44,165.58,165.07,165.07,11733.0,149.3357,149.4621,149.0018,149.0018,11733.0
2019-09-16 14:10:00,165.08,165.21,164.84,165.21,15627.0,149.0108,149.1281,148.7941,149.1281,15627.0
2019-09-16 14:20:00,165.29,166.0,165.29,166.0,12631.0,149.2003,149.8412,149.2003,149.8412,12631.0
2019-09-16 14:30:00,165.94,165.95,165.61,165.67,11041.0,149.7871,149.7961,149.4892,149.5434,11041.0
2019-09-16 14:40:00,165.68,166.02,165.68,166.01,51618.0,149.5524,149.8593,149.5524,149.8503,51618.0
2019-09-16 14:50:00,165.98,166.16,165.68,165.7,62235.0,149.8232,149.9857,149.5524,149.5704,62235.0
2019-09-16 15:00:00,165.69,165.89,165.54,165.56,13621.0,149.5614,149.7419,149.426,149.4441,13621.0
2019-09-16 15:10:00,165.56,165.84,165.44,165.8,19517.0,149.4441,149.6968,149.3357,149.6607,19517.0
2019-09-16 15:20:00,165.8,165.86,165.37,165.47,19757.0,149.6607,149.7149,149.2726,149.3628,19757.0
2019-09-16 15:30:00,165.43,165.7,165.37,165.59,19769.0,149.3267,149.5704,149.2726,149.4711,19769.0
2019-09-16 15:40:00,165.59,165.63,165.35,165.35,34532.0,149.4711,149.5072,149.2545,149.2545,34532.0
2019-09-16 15:50:00,165.4,165.87,165.36,165.8,91938.0,149.2996,149.7239,149.2635,149.6607,91938.0
2019-09-17 09:30:00,164.41,164.76,163.27,164.73,28917.0,148.406,148.7219,147.377,148.6949,28917.0
2019-09-17 09:40:00,164.77,164.79,162.88,163.0,17346.0,148.731,148.749,147.0249,147.1333,17346.0
2019-09-17 09:50:00,162.87,162.93,162.23,162.68,10554.0,147.0159,147.0701,146.4382,146.8444,10554.0
2019-09-17 10:00:00,162.68,163.13,162.62,162.94,6534.0,146.8444,147.2506,146.7902,147.0791,6534.0
2019-09-17 10:10:00,162.93,163.1,162.68,162.97,14718.0,147.0701,147.2235,146.8444,147.1062,14718.0
2019-09-17 10:20:00,162.97,162.97,162.55,162.63,15898.0,147.1062,147.1062,146.7271,146.7993,15898.0
2019-09-17 10:30:00,162.68,162.86,162.25,162.33,13045.0,146.8444,147.0069,146.4563,146.5285,13045.0
2019-09-17 10:40:00,162.34,162.53,162.21,162.27,7281.0,146.5375,146.709,146.4202,146.4743,7281.0
2019-09-17 10:50:00,162.27,162.32,161.74,162.0,16992.0,146.4743,146.5194,145.9959,146.2306,16992.0
2019-09-17 11:00:00,162.07,162.41,162.07,162.38,14943.0,146.2938,146.6007,146.2938,146.5736,14943.0
2019-09-17 11:10:00,162.34,162.63,162.26,162.63,15311.0,146.5375,146.7993,146.4653,146.7993,15311.0
2019-09-17 11:20:00,162.53,163.19,162.53,163.14,16148.0,146.709,147.3048,146.709,147.2596,16148.0
2019-09-17 11:30:00,163.09,163.25,163.05,163.18,6070.0,147.2145,147.3589,147.1784,147.2957,6070.0
2019-09-17 11:40:00,163.27,163.44,163.19,163.24,2870.0,147.377,147.5304,147.3048,147.3499,2870.0
2019-09-17 11:50:00,163.12,163.18,163.03,163.14,4464.0,147.2416,147.2957,147.1603,147.2596,4464.0
2019-09-17 12:00:00,163.11,163.17,162.95,163.0,3796.0,147.2325,147.2867,147.0881,147.1333,3796.0
2019-09-17 12:10:00,163.05,163.05,162.9,162.99,2640.0,147.1784,147.1784,147.043,147.1242,2640.0
2019-09-17 12:20:00,163.0,163.0,162.76,162.84,5798.0,147.1333,147.1333,146.9166,146.9888,5798.0
2019-09-17 12:30:00,162.87,162.95,162.79,162.83,15543.0,147.0159,147.0881,146.9437,146.9798,15543.0
2019-09-17 12:40:00,162.86,162.88,162.5,162.52,6031.0,147.0069,147.0249,146.6819,146.7,6031.0
2019-09-17 12:50:00,162.55,162.62,162.41,162.55,6828.0,146.7271,146.7902,146.6007,146.7271,6828.0
2019-09-17 13:00:00,162.55,163.04,162.49,162.96,7767.0,146.7271,147.1694,146.6729,147.0971,7767.0
2019-09-17 13:10:00,162.94,162.99,162.54,162.9,16097.0,147.0791,147.1242,146.718,147.043,16097.0
2019-09-17 13:20:00,162.93,163.07,162.55,162.66,6529.0,147.0701,147.1964,146.7271,146.8264,6529.0
2019-09-17 13:30:00,162.66,162.81,162.59,162.63,6479.0,146.8264,146.9618,146.7632,146.7993,6479.0
2019-09-17 13:40:00,162.71,162.82,162.52,162.52,7646.0,146.8715,146.9708,146.7,146.7,7646.0
2019-09-17 13:50:00,162.56,162.85,162.44,162.49,16314.0,146.7361,146.9979,146.6278,146.6729,16314.0
2019-09-17 14:00:00,162.66,162.78,162.61,162.73,5183.0,146.8264,146.9347,146.7812,146.8895,5183.0
2019-09-17 14:10:00,162.77,162.8,162.45,162.46,7937.0,146.9256,146.9527,146.6368,146.6458,7937.0
2019-09-17 14:20:00,162.42,162.56,162.38,162.47,9235.0,146.6097,146.7361,146.5736,146.6548,9235.0
2019-09-17 14:30:00,162.5,162.6,162.44,162.51,8390.0,146.6819,146.7722,146.6278,146.691,8390.0
2019-09-17 14:40:00,162.51,162.66,162.44,162.55,13629.0,146.691,146.8264,146.6278,146.7271,13629.0
2019-09-17 14:50:00,162.59,163.02,162.56,162.91,7736.0,146.7632,147.1513,146.7361,147.052,7736.0
2019-09-17 15:00:00,162.94,163.15,162.88,163.11,16391.0,147.0791,147.2687,147.0249,147.2325,16391.0
2019-09-17 15:10:00,163.09,163.36,163.09,163.35,25455.0,147.2145,147.4582,147.2145,147.4492,25455.0
2019-09-17 15:20:00,163.31,163.57,163.31,163.51,10475.0,147.4131,147.6478,147.4131,147.5936,10475.0
2019-09-17 15:30:00,163.54,163.95,163.54,163.95,12613.0,147.6207,147.9908,147.6207,147.9908,12613.0
2019-09-17 15:40:00,163.95,164.24,163.88,164.23,28122.0,147.9908,148.2526,147.9276,148.2435,28122.0
2019-09-17 15:50:00,164.21,164.41,164.0,164.06,76203.0,148.2255,148.406,148.0359,148.0901,76203.0
2019-09-18 09:30:00,163.04,163.91,162.45,163.88,12475.0,147.1694,147.9547,146.6368,147.9276,12475.0
2019-09-18 09:40:00,163.94,164.5,163.89,164.31,7685.0,147.9818,148.4872,147.9366,148.3157,7685.0
2019-09-18 09:50:00,163.92,163.92,162.92,163.48,31636.0,147.9637,147.9637,147.061,147.5665,31636.0
2019-09-18 10:00:00,163.35,163.59,163.12,163.59,10919.0,147.4492,147.6658,147.2416,147.6658,10919.0
2019-09-18 10:10:00,163.69,163.79,163.37,163.37,5107.0,147.7561,147.8464,147.4672,147.4672,5107.0
2019-09-18 10:20:00,163.46,163.84,163.34,163.84,6456.0,147.5485,147.8915,147.4402,147.8915,6456.0
2019-09-18 10:30:00,163.9,164.08,163.7,163.82,9206.0,147.9456,148.1081,147.7651,147.8734,9206.0
2019-09-18 10:40:00,163.87,164.13,163.87,163.96,3898.0,147.9186,148.1533,147.9186,147.9998,3898.0
2019-09-18 10:50:00,163.98,163.99,163.79,163.95,8062.0,148.0179,148.0269,147.8464,147.9908,8062.0
2019-09-18 11:00:00,163.95,164.08,163.76,163.87,27059.0,147.9908,148.1081,147.8193,147.9186,27059.0
2019-09-18 11:10:00,163.89,164.13,163.81,163.98,6447.0,147.9366,148.1533,147.8644,148.0179,6447.0
2019-09-18 11:20:00,163.9,163.9,163.5,163.52,5400.0,147.9456,147.9456,147.5846,147.6026,5400.0
2019-09-18 11:30:00,163.59,163.61,163.22,163.6,7413.0,147.6658,147.6839,147.3318,147.6749,7413.0
2019-09-18 11:40:00,163.63,163.63,163.35,163.37,4842.0,147.7019,147.7019,147.4492,147.4672,4842.0
2019-09-18 11:50:00,163.38,163.72,163.33,163.72,5052.0,147.4763,147.7832,147.4311,147.7832,5052.0
2019-09-18 12:00:00,163.73,163.79,163.62,163.72,5498.0,147.7922,147.8464,147.6929,147.7832,5498.0
2019-09-18 12:10:00,163.6,163.63,163.37,163.41,5544.0,147.6749,147.7019,147.4672,147.5033,5544.0
2019-09-18 12:20:00,163.43,163.52,163.36,163.52,7753.0,147.5214,147.6026,147.4582,147.6026,7753.0
2019-09-18 12:30:00,163.56,163.56,163.34,163.38,5897.0,147.6387,147.6387,147.4402,147.4763,5897.0
2019-09-18 12:40:00,163.33,163.34,163.2,163.28,4043.0,147.4311,147.4402,147.3138,147.386,4043.0
2019-09-18 12:50:00,163.22,163.26,162.85,162.85,8971.0,147.3318,147.3679,146.9979,146.9979,8971.0
2019-09-18 13:00:00,162.76,162.97,162.73,162.73,10023.0,146.9166,147.1062,146.8895,146.8895,10023.0
2019-09-18 13:10:00,162.72,162.73,162.37,162.46,8276.0,146.8805,146.8895,146.5646,146.6458,8276.0
2019-09-18 13:20:00,162.46,162.58,162.23,162.38,62772.0,146.6458,146.7541,146.4382,146.5736,62772.0
2019-09-18 13:30:00,162.31,162.77,162.3,162.75,7948.0,146.5104,146.9256,146.5014,146.9076,7948.0
2019-09-18 13:40:00,162.87,163.22,162.78,163.22,4762.0,147.0159,147.3318,146.9347,147.3318,4762.0
2019-09-18 13:50:00,163.27,163.75,163.17,163.67,6057.0,147.377,147.8102,147.2867,147.738,6057.0
2019-09-18 14:00:00,163.42,163.54,162.28,162.84,18252.0,147.5124,147.6207,146.4833,146.9888,18252.0
2019-09-18 14:10:00,162.71,162.83,161.71,161.98,13723.0,146.8715,146.9798,145.9688,146.2125,13723.0
2019-09-18 14:20:00,162.0,162.21,161.8,162.15,13572.0,146.2306,146.4202,146.0501,146.366,13572.0
2019-09-18 14:30:00,162.05,162.11,161.5,161.81,15748.0,146.2757,146.3299,145.7793,146.0591,15748.0
2019-09-18 14:40:00,161.88,162.31,161.88,161.94,6727.0,146.1223,146.5104,146.1223,146.1764,6727.0
2019-09-18 14:50:00,162.1,162.44,162.1,162.31,7510.0,146.3209,146.6278,146.3209,146.5104,7510.0
2019-09-18 15:00:00,162.25,162.68,162.17,162.68,10056.0,146.4563,146.8444,146.384,146.8444,10056.0
2019-09-18 15:10:00,162.65,163.11,162.62,163.06,11675.0,146.8173,147.2325,146.7902,147.1874,11675.0
2019-09-18 15:20:00,163.11,163.47,163.08,163.42,30495.0,147.2325,147.5575,147.2055,147.5124,30495.0
2019-09-18 15:30:00,163.5,164.17,163.48,163.95,14691.0,147.5846,148.1894,147.5665,147.9908,14691.0
2019-09-18 15:40:00,163.97,164.31,163.72,164.08,24915.0,148.0088,148.3157,147.7832,148.1081,24915.0
2019-09-18 15:50:00,164.09,164.1,163.52,163.59,105663.0,148.1172,148.1262,147.6026,147.6658,105663.0
2019-09-19 09:30:00,163.67,164.95,163.6,164.12,13711.0,147.738,148.8934,147.6749,148.1442,13711.0
2019-09-19 09:40:00,163.8,163.8,163.02,163.12,3329.0,147.8554,147.8554,147.1513,147.2416,3329.0
2019-09-19 09:50:00,163.07,163.97,163.02,163.97,11022.0,147.1964,148.0088,147.1513,148.0088,11022.0
2019-09-19 10:00:00,164.43,164.43,163.93,164.11,10770.0,148.4241,148.4241,147.9727,148.1352,10770.0
2019-09-19 10:10:00,164.23,164.61,164.22,164.46,8151.0,148.2435,148.5865,148.2345,148.4511,8151.0
2019-09-19 10:20:00,164.6,164.98,164.44,164.57,11619.0,148.5775,148.9205,148.4331,148.5504,11619.0
2019-09-19 10:30:00,164.62,165.07,164.58,164.87,17796.0,148.5956,149.0018,148.5595,148.8212,17796.0
2019-09-19 10:40:00,164.87,165.08,164.62,164.7,3841.0,148.8212,149.0108,148.5956,148.6678,3841.0
2019-09-19 10:50:00,164.67,164.78,164.6,164.69,8729.0,148.6407,148.74,148.5775,148.6587,8729.0
2019-09-19 11:00:00,164.65,164.71,164.5,164.6,7073.0,148.6226,148.6768,148.4872,148.5775,7073.0
2019-09-19 11:10:00,164.66,164.92,164.66,164.82,8903.0,148.6317,148.8664,148.6317,148.7761,8903.0
2019-09-19 11:20:00,164.78,164.99,164.65,164.72,11835.0,148.74,148.9295,148.6226,148.6858,11835.0
2019-09-19 11:30:00,164.77,164.82,164.59,164.64,14749.0,148.731,148.7761,148.5685,148.6136,14749.0
2019-09-19 11:40:00,164.62,164.65,164.37,164.45,5755.0,148.5956,148.6226,148.3699,148.4421,5755.0
2019-09-19 11:50:00,164.37,164.45,164.21,164.34,10354.0,148.3699,148.4421,148.2255,148.3428,10354.0
2019-09-19 12:00:00,164.3,165.05,164.28,164.82,6152.0,148.3067,148.9837,148.2887,148.7761,6152.0
2019-09-19 12:10:00,164.82,164.98,164.61,164.63,8374.0,148.7761,148.9205,148.5865,148.6046,8374.0
2019-09-19 12:20:00,164.61,164.73,164.29,164.43,6227.0,148.5865,148.6949,148.2977,148.4241,6227.0
2019-09-19 12:30:00,164.36,164.87,164.36,164.87,4530.0,148.3609,148.8212,148.3609,148.8212,4530.0
2019-09-19 12:40:00,164.92,165.09,164.91,165.01,3609.0,148.8664,149.0198,148.8573,148.9476,3609.0
2019-09-19 12:50:00,164.98,165.02,164.9,164.92,5710.0,148.9205,148.9566,148.8483,148.8664,5710.0
2019-09-19 13:00:00,164.86,165.12,164.86,164.91,3900.0,148.8122,149.0469,148.8122,148.8573,3900.0
2019-09-19 13:10:00,164.9,164.97,164.52,164.65,22373.0,148.8483,148.9115,148.5053,148.6226,22373.0
2019-09-19 13:20:00,164.67,164.77,164.53,164.62,15754.0,148.6407,148.731,148.5143,148.5956,15754.0
2019-09-19 13:30:00,164.65,164.65,164.16,164.42,7459.0,148.6226,148.6226,148.1803,148.415,7459.0
2019-09-19 13:40:00,164.49,164.49,163.97,164.19,6108.0,148.4782,148.4782,148.0088,148.2074,6108.0
2019-09-19 13:50:00,164.21,164.67,164.13,164.67,17576.0,148.2255,148.6407,148.1533,148.6407,17576.0
2019-09-19 14:00:00,164.56,164.62,164.28,164.34,5422.0,148.5414,148.5956,148.2887,148.3428,5422.0
2019-09-19 14:10:00,164.35,164.52,164.27,164.41,9738.0,148.3518,148.5053,148.2796,148.406,9738.0
2019-09-19 14:20:00,164.42,164.42,164.1,164.22,8559.0,148.415,148.415,148.1262,148.2345,8559.0
2019-09-19 14:30:00,164.17,164.23,164.04,164.06,5412.0,148.1894,148.2435,148.072,148.0901,5412.0
2019-09-19 14:40:00,164.13,164.19,163.67,163.72,9229.0,148.1533,148.2074,147.738,147.7832,9229.0
2019-09-19 14:50:00,163.77,163.86,163.66,163.81,8304.0,147.8283,147.9095,147.729,147.8644,8304.0
2019-09-19 15:00:00,163.81,163.91,163.64,163.78,14854.0,147.8644,147.9547,147.711,147.8373,14854.0
2019-09-19 15:10:00,163.8,164.01,163.73,163.92,7935.0,147.8554,148.0449,147.7922,147.9637,7935.0
2019-09-19 15:20:00,163.95,164.12,163.94,164.02,14287.0,147.9908,148.1442,147.9818,148.054,14287.0
2019-09-19 15:30:00,163.97,164.02,163.64,163.77,105482.0,148.0088,148.054,147.711,147.8283,105482.0
2019-09-19 15:40:00,163.77,163.91,163.46,163.49,19699.0,147.8283,147.9547,147.5485,147.5756,19699.0
2019-09-19 15:50:00,163.45,163.48,162.96,163.01,64266.0,147.5395,147.5665,147.0971,147.1423,64266.0
2019-09-20 09:30:00,164.24,165.02,163.39,164.54,149151.0,148.2526,148.9566,147.4853,148.5233,149151.0
2019-09-20 09:40:00,164.39,164.39,163.29,163.29,28525.0,148.388,148.388,147.395,147.395,28525.0
2019-09-20 09:50:00,163.29,163.77,163.27,163.74,8924.0,147.395,147.8283,147.377,147.8012,8924.0
2019-09-20 10:00:00,163.75,164.39,163.75,164.36,9193.0,147.8102,148.388,147.8102,148.3609,9193.0
2019-09-20 10:10:00,164.24,164.24,163.43,163.75,8394.0,148.2526,148.2526,147.5214,147.8102,8394.0
2019-09-20 10:20:00,163.72,164.26,163.72,164.03,15350.0,147.7832,148.2706,147.7832,148.063,15350.0
2019-09-20 10:30:00,164.05,164.3,163.55,163.63,7218.0,148.081,148.3067,147.6297,147.7019,7218.0
2019-09-20 10:40:00,163.65,163.69,163.29,163.52,5544.0,147.72,147.7561,147.395,147.6026,5544.0
2019-09-20 10:50:00,163.43,163.69,163.41,163.54,10270.0,147.5214,147.7561,147.5033,147.6207,10270.0
2019-09-20 11:00:00,163.53,164.11,163.44,164.11,28268.0,147.6117,148.1352,147.5304,148.1352,28268.0
2019-09-20 11:10:00,164.12,164.2,163.87,164.0,5792.0,148.1442,148.2164,147.9186,148.0359,5792.0
2019-09-20 11:20:00,163.93,164.17,163.76,163.76,34922.0,147.9727,148.1894,147.8193,147.8193,34922.0
2019-09-20 11:30:00,163.66,163.78,163.49,163.49,8222.0,147.729,147.8373,147.5756,147.5756,8222.0
2019-09-20 11:40:00,163.46,163.66,163.45,163.62,7891.0,147.5485,147.729,147.5395,147.6929,7891.0
2019-09-20 11:50:00,163.52,163.78,163.52,163.7,2727.0,147.6026,147.8373,147.6026,147.7651,2727.0
2019-09-20 12:00:00,163.68,163.97,163.67,163.9,6343.0,147.7471,148.0088,147.738,147.9456,6343.0
2019-09-20 12:10:00,163.9,164.25,163.9,164.1,7923.0,147.9456,148.2616,147.9456,148.1262,7923.0
2019-09-20 12:20:00,164.17,164.32,164.1,164.16,2388.0,148.1894,148.3248,148.1262,148.1803,2388.0
2019-09-20 12:30:00,164.13,164.13,163.84,164.08,4489.0,148.1533,148.1533,147.8915,148.1081,4489.0
2019-09-20 12:40:00,164.08,164.21,163.96,164.17,39329.0,148.1081,148.2255,147.9998,148.1894,39329.0
2019-09-20 12:50:00,164.23,164.5,164.22,164.47,4911.0,148.2435,148.4872,148.2345,148.4602,4911.0
2019-09-20 13:00:00,164.5,164.65,164.41,164.63,2967.0,148.4872,148.6226,148.406,148.6046,2967.0
2019-09-20 13:10:00,164.57,164.57,162.63,163.29,10827.0,148.5504,148.5504,146.7993,147.395,10827.0
2019-09-20 13:20:00,163.07,163.18,162.78,163.18,7512.0,147.1964,147.2957,146.9347,147.2957,7512.0
2019-09-20 13:30:00,163.18,163.19,162.9,162.91,29379.0,147.2957,147.3048,147.043,147.052,29379.0
2019-09-20 13:40:00,162.75,163.13,162.66,162.69,7771.0,146.9076,147.2506,146.8264,146.8534,7771.0
2019-09-20 13:50:00,162.67,163.03,162.56,163.03,5800.0,146.8354,147.1603,146.7361,147.1603,5800.0
2019-09-20 14:00:00,162.93,163.24,162.66,162.68,8767.0,147.0701,147.3499,146.8264,146.8444,8767.0
2019-09-20 14:10:00,162.74,162.76,162.46,162.7,4832.0,146.8986,146.9166,146.6458,146.8625,4832.0
2019-09-20 14:20:00,162.66,162.82,162.63,162.73,7238.0,146.8264,146.9708,146.7993,146.8895,7238.0
2019-09-20 14:30:00,162.67,162.92,162.66,162.92,5265.0,146.8354,147.061,146.8264,147.061,5265.0
2019-09-20 14:40:00,163.03,163.47,163.01,163.4,13582.0,147.1603,147.5575,147.1423,147.4943,13582.0
2019-09-20 14:50:00,163.38,163.43,163.27,163.3,17020.0,147.4763,147.5214,147.377,147.4041,17020.0
2019-09-20 15:00:00,163.31,163.31,162.86,163.02,29435.0,147.4131,147.4131,147.0069,147.1513,29435.0
2019-09-20 15:10:00,163.0,163.02,162.53,162.53,8589.0,147.1333,147.1513,146.709,146.709,8589.0
2019-09-20 15:20:00,162.51,162.55,161.99,162.0,14526.0,146.691,146.7271,146.2216,146.2306,14526.0
2019-09-20 15:30:00,162.02,162.2,161.88,162.1,19330.0,146.2487,146.4111,146.1223,146.3209,19330.0
2019-09-20 15:40:00,162.05,162.17,161.85,161.94,61480.0,146.2757,146.384,146.0952,146.1764,61480.0
2019-09-20 15:50:00,161.9,162.57,161.83,161.98,166765.0,146.1403,146.7451,146.0771,146.2125,166765.0
2019-09-23 09:30:00,160.95,161.78,160.02,161.22,20169.0,145.2828,146.032,144.4433,145.5265,20169.0
2019-09-23 09:40:00,161.31,161.97,161.21,161.75,14835.0,145.6078,146.2035,145.5175,146.0049,14835.0
2019-09-23 09:50:00,161.83,161.83,161.29,161.48,18374.0,146.0771,146.0771,145.5897,145.7612,18374.0
2019-09-23 10:00:00,161.42,161.51,161.13,161.33,11186.0,145.7071,145.7883,145.4453,145.6258,11186.0
2019-09-23 10:10:00,161.26,161.57,161.03,161.09,11061.0,145.5626,145.8425,145.355,145.4092,11061.0
2019-09-23 10:20:00,161.09,161.44,161.08,161.34,5196.0,145.4092,145.7251,145.4002,145.6348,5196.0
2019-09-23 10:30:00,161.45,161.88,161.38,161.81,7976.0,145.7341,146.1223,145.671,146.0591,7976.0
2019-09-23 10:40:00,161.73,161.91,161.6,161.76,8111.0,145.9869,146.1494,145.8695,146.014,8111.0
2019-09-23 10:50:00,161.76,161.88,161.61,161.77,5052.0,146.014,146.1223,145.8786,146.023,5052.0
2019-09-23 11:00:00,161.8,162.13,161.8,161.9,12696.0,146.0501,146.3479,146.0501,146.1403,12696.0
2019-09-23 11:10:00,161.9,162.34,161.73,162.25,19976.0,146.1403,146.5375,145.9869,146.4563,19976.0
2019-09-23 11:20:00,162.65,162.78,162.4,162.69,4780.0,146.8173,146.9347,146.5917,146.8534,4780.0
2019-09-23 11:30:00,162.79,163.02,162.78,162.91,4763.0,146.9437,147.1513,146.9347,147.052,4763.0
2019-09-23 11:40:00,162.96,163.21,162.94,163.18,4696.0,147.0971,147.3228,147.0791,147.2957,4696.0
2019-09-23 11:50:00,163.14,163.14,162.7,162.76,9953.0,147.2596,147.2596,146.8625,146.9166,9953.0
2019-09-23 12:00:00,162.81,163.19,162.71,163.09,9186.0,146.9618,147.3048,146.8715,147.2145,9186.0
2019-09-23 12:10:00,163.06,163.11,162.84,163.04,8968.0,147.1874,147.2325,146.9888,147.1694,8968.0
2019-09-23 12:20:00,163.01,163.26,162.96,163.25,7517.0,147.1423,147.3679,147.0971,147.3589,7517.0
2019-09-23 12:30:00,163.21,163.4,163.2,163.4,3748.0,147.3228,147.4943,147.3138,147.4943,3748.0
2019-09-23 12:40:00,163.37,163.53,163.37,163.53,42879.0,147.4672,147.6117,147.4672,147.6117,42879.0
2019-09-23 12:50:00,163.48,163.74,163.46,163.7,7104.0,147.5665,147.8012,147.5485,147.7651,7104.0
2019-09-23 13:00:00,163.71,163.86,163.68,163.75,4401.0,147.7741,147.9095,147.7471,147.8102,4401.0
2019-09-23 13:10:00,163.72,163.9,163.69,163.8,2355.0,147.7832,147.9456,147.7561,147.8554,2355.0
2019-09-23 13:20:00,163.83,164.12,163.79,164.12,4812.0,147.8825,148.1442,147.8464,148.1442,4812.0
2019-09-23 13:30:00,164.06,164.25,164.03,164.25,6345.0,148.0901,148.2616,148.063,148.2616,6345.0
2019-09-23 13:40:00,164.22,164.46,164.2,164.4,5280.0,148.2345,148.4511,148.2164,148.397,5280.0
2019-09-23 13:50:00,164.41,164.54,164.35,164.35,16031.0,148.406,148.5233,148.3518,148.3518,16031.0
2019-09-23 14:00:00,164.33,164.49,164.32,164.43,7751.0,148.3338,148.4782,148.3248,148.4241,7751.0
2019-09-23 14:10:00,164.43,164.57,164.28,164.41,14964.0,148.4241,148.5504,148.2887,148.406,14964.0
2019-09-23 14:20:00,164.42,164.44,164.32,164.34,3596.0,148.415,148.4331,148.3248,148.3428,3596.0
2019-09-23 14:30:00,164.34,164.34,164.11,164.14,4200.0,148.3428,148.3428,148.1352,148.1623,4200.0
2019-09-23 14:40:00,164.13,164.32,164.12,164.3,5232.0,148.1533,148.3248,148.1442,148.3067,5232.0
2019-09-23 14:50:00,164.3,164.39,164.25,164.29,6014.0,148.3067,148.388,148.2616,148.2977,6014.0
2019-09-23 15:00:00,164.31,164.5,164.29,164.43,12500.0,148.3157,148.4872,148.2977,148.4241,12500.0
2019-09-23 15:10:00,164.46,164.52,164.38,164.42,14828.0,148.4511,148.5053,148.3789,148.415,14828.0
2019-09-23 15:20:00,164.45,164.79,164.35,164.64,38110.0,148.4421,148.749,148.3518,148.6136,38110.0
2019-09-23 15:30:00,164.64,164.66,163.99,164.13,11604.0,148.6136,148.6317,148.0269,148.1533,11604.0
2019-09-23 15:40:00,164.12,164.55,164.11,164.55,14401.0,148.1442,148.5324,148.1352,148.5324,14401.0
2019-09-23 15:50:00,164.62,164.66,164.16,164.2,65366.0,148.5956,148.6317,148.1803,148.2164,65366.0
2019-09-24 09:30:00,164.37,164.54,163.64,164.24,15261.0,148.3699,148.5233,147.711,148.2526,15261.0
2019-09-24 09:40:00,164.42,164.68,163.87,164.35,27210.0,148.415,148.6497,147.9186,148.3518,27210.0
2019-09-24 09:50:00,164.41,164.41,163.67,163.67,9651.0,148.406,148.406,147.738,147.738,9651.0
2019-09-24 10:00:00,163.56,163.61,162.43,162.43,6916.0,147.6387,147.6839,146.6187,146.6187,6916.0
2019-09-24 10:10:00,162.56,162.86,162.28,162.28,7805.0,146.7361,147.0069,146.4833,146.4833,7805.0
2019-09-24 10:20:00,162.43,162.55,161.94,162.0,8895.0,146.6187,146.7271,146.1764,146.2306,8895.0
2019-09-24 10:30:00,162.06,162.87,162.06,162.74,9923.0,146.2848,147.0159,146.2848,146.8986,9923.0
2019-09-24 10:40:00,162.64,162.76,162.42,162.42,9314.0,146.8083,146.9166,146.6097,146.6097,9314.0
2019-09-24 10:50:00,162.44,162.78,162.41,162.61,6082.0,146.6278,146.9347,146.6007,146.7812,6082.0
2019-09-24 11:00:00,162.61,162.88,162.46,162.66,11977.0,146.7812,147.0249,146.6458,146.8264,11977.0
2019-09-24 11:10:00,162.72,162.89,162.41,162.48,8885.0,146.8805,147.034,146.6007,146.6639,8885.0
2019-09-24 11:20:00,162.51,162.65,162.25,162.25,8943.0,146.691,146.8173,146.4563,146.4563,8943.0
2019-09-24 11:30:00,162.3,162.38,161.89,161.89,12329.0,146.5014,146.5736,146.1313,146.1313,12329.0
2019-09-24 11:40:00,161.87,162.59,161.87,162.53,6273.0,146.1133,146.7632,146.1133,146.709,6273.0
2019-09-24 11:50:00,162.55,162.85,162.47,162.72,9922.0,146.7271,146.9979,146.6548,146.8805,9922.0
2019-09-24 12:00:00,162.68,162.99,162.68,162.92,9197.0,146.8444,147.1242,146.8444,147.061,9197.0
2019-09-24 12:10:00,162.96,162.96,162.43,162.43,17834.0,147.0971,147.0971,146.6187,146.6187,17834.0
2019-09-24 12:20:00,162.47,162.62,161.67,162.01,5875.0,146.6548,146.7902,145.9327,146.2396,5875.0
2019-09-24 12:30:00,162.0,162.04,161.63,161.9,71316.0,146.2306,146.2667,145.8966,146.1403,71316.0
2019-09-24 12:40:00,161.96,162.0,161.56,161.64,16149.0,146.1945,146.2306,145.8334,145.9056,16149.0
2019-09-24 12:50:00,161.64,161.7,161.16,161.36,19945.0,145.9056,145.9598,145.4724,145.6529,19945.0
2019-09-24 13:00:00,161.28,161.74,161.18,161.63,4973.0,145.5807,145.9959,145.4904,145.8966,4973.0
2019-09-24 13:10:00,161.58,161.65,161.27,161.47,10076.0,145.8515,145.9147,145.5717,145.7522,10076.0
2019-09-24 13:20:00,161.35,161.55,161.19,161.23,6267.0,145.6439,145.8244,145.4994,145.5356,6267.0
2019-09-24 13:30:00,161.19,161.74,161.19,161.74,8776.0,145.4994,145.9959,145.4994,145.9959,8776.0
2019-09-24 13:40:00,161.75,162.1,161.71,162.1,4829.0,146.0049,146.3209,145.9688,146.3209,4829.0
2019-09-24 13:50:00,162.11,162.27,161.69,161.89,4786.0,146.3299,146.4743,145.9508,146.1313,4786.0
2019-09-24 14:00:00,161.94,161.98,161.57,161.66,6517.0,146.1764,146.2125,145.8425,145.9237,6517.0
2019-09-24 14:10:00,161.61,163.24,161.58,163.15,31584.0,145.8786,147.3499,145.8515,147.2687,31584.0
2019-09-24 14:20:00,163.12,163.14,162.63,162.77,6058.0,147.2416,147.2596,146.7993,146.9256,6058.0
2019-09-24 14:30:00,162.82,162.93,162.13,162.36,13563.0,146.9708,147.0701,146.3479,146.5556,13563.0
2019-09-24 14:40:00,162.37,162.45,162.05,162.3,4222.0,146.5646,146.6368,146.2757,146.5014,4222.0
2019-09-24 14:50:00,162.22,162.5,161.55,161.64,20330.0,146.4292,146.6819,145.8244,145.9056,20330.0
2019-09-24 15:00:00,161.54,161.67,161.35,161.37,13024.0,145.8154,145.9327,145.6439,145.6619,13024.0
2019-09-24 15:10:00,161.39,161.76,161.37,161.45,29966.0,145.68,146.014,145.6619,145.7341,29966.0
2019-09-24 15:20:00,161.36,161.38,161.01,161.1,8646.0,145.6529,145.671,145.337,145.4182,8646.0
2019-09-24 15:30:00,161.06,161.06,160.62,160.79,22908.0,145.3821,145.3821,144.9849,145.1384,22908.0
2019-09-24 15:40:00,160.81,161.15,160.77,161.0,26424.0,145.1564,145.4633,145.1203,145.3279,26424.0
2019-09-24 15:50:00,161.02,161.31,160.78,161.3,106514.0,145.346,145.6078,145.1294,145.5987,106514.0
2019-09-25 09:30:00,160.73,160.73,159.72,160.4,46079.0,145.0842,145.0842,144.1725,144.7863,46079.0
2019-09-25 09:40:00,160.32,160.35,159.6,160.1,24225.0,144.7141,144.7412,144.0642,144.5155,24225.0
2019-09-25 09:50:00,160.0,160.06,159.04,159.2,11941.0,144.4253,144.4794,143.5587,143.7032,11941.0
2019-09-25 10:00:00,159.2,159.59,158.59,159.46,14336.0,143.7032,144.0552,143.1525,143.9378,14336.0
2019-09-25 10:10:00,159.42,159.66,158.97,159.36,13681.0,143.9017,144.1184,143.4955,143.8476,13681.0
2019-09-25 10:20:00,159.23,159.51,159.02,159.51,9503.0,143.7302,143.983,143.5407,143.983,9503.0
2019-09-25 10:30:00,159.47,160.04,159.39,159.82,9065.0,143.9469,144.4614,143.8747,144.2628,9065.0
2019-09-25 10:40:00,159.79,159.97,159.62,159.97,4605.0,144.2357,144.3982,144.0823,144.3982,4605.0
2019-09-25 10:50:00,159.84,160.44,159.65,160.44,10634.0,144.2809,144.8225,144.1094,144.8225,10634.0
2019-09-25 11:00:00,160.44,160.88,160.4,160.74,7046.0,144.8225,145.2196,144.7863,145.0932,7046.0
2019-09-25 11:10:00,160.63,161.14,160.51,160.88,15281.0,144.994,145.4543,144.8856,145.2196,15281.0
2019-09-25 11:20:00,160.86,161.72,160.85,161.52,21396.0,145.2016,145.9779,145.1925,145.7973,21396.0
2019-09-25 11:30:00,161.46,161.51,161.09,161.09,14022.0,145.7432,145.7883,145.4092,145.4092,14022.0
2019-09-25 11:40:00,161.22,161.23,160.72,160.84,6586.0,145.5265,145.5356,145.0752,145.1835,6586.0
2019-09-25 11:50:00,160.78,160.81,160.52,160.81,7023.0,145.1294,145.1564,144.8947,145.1564,7023.0
2019-09-25 12:00:00,160.89,161.2,160.76,161.04,13131.0,145.2286,145.5085,145.1113,145.364,13131.0
2019-09-25 12:10:00,161.04,161.05,160.87,160.98,12547.0,145.364,145.3731,145.2106,145.3099,12547.0
2019-09-25 12:20:00,161.0,161.09,160.94,161.03,7868.0,145.3279,145.4092,145.2738,145.355,7868.0
2019-09-25 12:30:00,161.03,161.17,161.0,161.0,5628.0,145.355,145.4814,145.3279,145.3279,5628.0
2019-09-25 12:40:00,161.09,161.11,160.98,161.11,8017.0,145.4092,145.4272,145.3099,145.4272,8017.0
2019-09-25 12:50:00,161.11,161.39,161.01,161.13,9807.0,145.4272,145.68,145.337,145.4453,9807.0
2019-09-25 13:00:00,161.13,161.68,161.12,161.68,30857.0,145.4453,145.9417,145.4363,145.9417,30857.0
2019-09-25 13:10:00,161.7,161.77,161.5,161.58,6411.0,145.9598,146.023,145.7793,145.8515,6411.0
2019-09-25 13:20:00,161.5,161.62,161.46,161.47,5200.0,145.7793,145.8876,145.7432,145.7522,5200.0
2019-09-25 13:30:00,161.46,161.56,161.21,161.37,24185.0,145.7432,145.8334,145.5175,145.6619,24185.0
2019-09-25 13:40:00,161.4,161.7,161.38,161.62,14477.0,145.689,145.9598,145.671,145.8876,14477.0
2019-09-25 13:50:00,161.62,161.68,161.51,161.65,18884.0,145.8876,145.9417,145.7883,145.9147,18884.0
2019-09-25 14:00:00,161.68,162.25,161.67,162.05,7925.0,145.9417,146.4563,145.9327,146.2757,7925.0
2019-09-25 14:10:00,162.13,162.26,162.09,162.16,23342.0,146.3479,146.4653,146.3118,146.375,23342.0
2019-09-25 14:20:00,162.22,162.53,162.21,162.53,7266.0,146.4292,146.709,146.4202,146.709,7266.0
2019-09-25 14:30:00,162.53,162.6,162.46,162.52,3900.0,146.709,146.7722,146.6458,146.7,3900.0
2019-09-25 14:40:00,162.52,162.58,162.4,162.48,13630.0,146.7,146.7541,146.5917,146.6639,13630.0
2019-09-25 14:50:00,162.47,162.56,162.34,162.55,6353.0,146.6548,146.7361,146.5375,146.7271,6353.0
2019-09-25 15:00:00,162.51,162.72,162.46,162.72,10627.0,146.691,146.8805,146.6458,146.8805,10627.0
2019-09-25 15:10:00,162.73,162.9,162.68,162.84,6562.0,146.8895,147.043,146.8444,146.9888,6562.0
2019-09-25 15:20:00,162.84,162.87,162.7,162.73,10424.0,146.9888,147.0159,146.8625,146.8895,10424.0
2019-09-25 15:30:00,162.77,163.03,162.74,162.92,21508.0,146.9256,147.1603,146.8986,147.061,21508.0
2019-09-25 15:40:00,162.95,163.03,162.8,162.87,16104.0,147.0881,147.1603,146.9527,147.0159,16104.0
2019-09-25 15:50:00,162.85,163.03,162.33,162.47,72069.0,146.9979,147.1603,146.5285,146.6548,72069.0
2019-09-26 09:30:00,162.23,163.35,162.23,163.11,21237.0,146.4382,147.4492,146.4382,147.2325,21237.0
2019-09-26 09:40:00,163.12,163.79,163.12,163.55,11608.0,147.2416,147.8464,147.2416,147.6297,11608.0
2019-09-26 09:50:00,163.54,163.83,163.29,163.75,8810.0,147.6207,147.8825,147.395,147.8102,8810.0
2019-09-26 10:00:00,163.77,164.27,163.57,163.69,16099.0,147.8283,148.2796,147.6478,147.7561,16099.0
2019-09-26 10:10:00,163.75,164.08,163.59,163.9,17477.0,147.8102,148.1081,147.6658,147.9456,17477.0
2019-09-26 10:20:00,164.01,164.06,163.39,163.78,16922.0,148.0449,148.0901,147.4853,147.8373,16922.0
2019-09-26 10:30:00,163.78,163.82,163.38,163.58,7933.0,147.8373,147.8734,147.4763,147.6568,7933.0
2019-09-26 10:40:00,163.64,164.39,163.49,164.3,14262.0,147.711,148.388,147.5756,148.3067,14262.0
2019-09-26 10:50:00,164.36,164.57,164.1,164.23,14442.0,148.3609,148.5504,148.1262,148.2435,14442.0
2019-09-26 11:00:00,164.28,164.28,163.76,164.11,12056.0,148.2887,148.2887,147.8193,148.1352,12056.0
2019-09-26 11:10:00,164.17,164.21,163.72,163.72,10150.0,148.1894,148.2255,147.7832,147.7832,10150.0
2019-09-26 11:20:00,163.68,163.68,163.1,163.37,14020.0,147.7471,147.7471,147.2235,147.4672,14020.0
2019-09-26 11:30:00,163.27,163.7,163.12,163.7,5154.0,147.377,147.7651,147.2416,147.7651,5154.0
2019-09-26 11:40:00,163.52,163.64,163.44,163.51,16136.0,147.6026,147.711,147.5304,147.5936,16136.0
2019-09-26 11:50:00,163.48,163.65,163.35,163.51,4441.0,147.5665,147.72,147.4492,147.5936,4441.0
2019-09-26 12:00:00,163.5,163.81,163.46,163.73,3839.0,147.5846,147.8644,147.5485,147.7922,3839.0
2019-09-26 12:10:00,163.75,163.76,163.56,163.76,5822.0,147.8102,147.8193,147.6387,147.8193,5822.0
2019-09-26 12:20:00,163.75,164.08,163.68,164.08,6972.0,147.8102,148.1081,147.7471,148.1081,6972.0
2019-09-26 12:30:00,164.0,164.33,163.97,164.27,6060.0,148.0359,148.3338,148.0088,148.2796,6060.0
2019-09-26 12:40:00,164.31,164.58,164.23,164.46,14230.0,148.3157,148.5595,148.2435,148.4511,14230.0
2019-09-26 12:50:00,164.41,164.84,164.41,164.83,41125.0,148.406,148.7941,148.406,148.7851,41125.0
2019-09-26 13:00:00,164.78,164.9,164.62,164.78,12182.0,148.74,148.8483,148.5956,148.74,12182.0
2019-09-26 13:10:00,164.78,164.78,164.48,164.52,9704.0,148.74,148.74,148.4692,148.5053,9704.0
2019-09-26 13:20:00,164.46,164.56,164.44,164.5,11741.0,148.4511,148.5414,148.4331,148.4872,11741.0
2019-09-26 13:30:00,164.5,164.85,164.44,164.85,12100.0,148.4872,148.8032,148.4331,148.8032,12100.0
2019-09-26 13:40:00,164.77,164.77,164.5,164.5,10434.0,148.731,148.731,148.4872,148.4872,10434.0
2019-09-26 13:50:00,164.5,164.67,164.47,164.66,12333.0,148.4872,148.6407,148.4602,148.6317,12333.0
2019-09-26 14:00:00,164.67,164.91,164.66,164.89,12852.0,148.6407,148.8573,148.6317,148.8393,12852.0
2019-09-26 14:10:00,164.84,164.87,164.5,164.5,14952.0,148.7941,148.8212,148.4872,148.4872,14952.0
2019-09-26 14:20:00,164.49,164.65,164.49,164.54,8401.0,148.4782,148.6226,148.4782,148.5233,8401.0
2019-09-26 14:30:00,164.54,164.58,164.49,164.51,11875.0,148.5233,148.5595,148.4782,148.4963,11875.0
2019-09-26 14:40:00,164.49,164.56,164.23,164.32,15625.0,148.4782,148.5414,148.2435,148.3248,15625.0
2019-09-26 14:50:00,164.23,164.23,163.71,163.81,17727.0,148.2435,148.2435,147.7741,147.8644,17727.0
2019-09-26 15:00:00,163.74,164.06,163.73,163.93,31340.0,147.8012,148.0901,147.7922,147.9727,31340.0
2019-09-26 15:10:00,163.92,163.99,163.63,163.7,11450.0,147.9637,148.0269,147.7019,147.7651,11450.0
2019-09-26 15:20:00,163.71,164.23,163.65,164.0,15555.0,147.7741,148.2435,147.72,148.0359,15555.0
2019-09-26 15:30:00,164.0,164.19,163.9,163.9,15907.0,148.0359,148.2074,147.9456,147.9456,15907.0
2019-09-26 15:40:00,163.85,164.09,163.65,164.09,32611.0,147.9005,148.1172,147.72,148.1172,32611.0
2019-09-26 15:50:00,164.04,164.14,163.48,163.53,122752.0,148.072,148.1623,147.5665,147.6117,122752.0
2019-09-27 09:30:00,164.79,165.41,164.13,164.34,17514.0,148.749,149.3087,148.1533,148.3428,17514.0
2019-09-27 09:40:00,164.32,164.75,164.2,164.49,6100.0,148.3248,148.7129,148.2164,148.4782,6100.0
2019-09-27 09:50:00,164.45,164.45,163.63,163.66,4003.0,148.4421,148.4421,147.7019,147.729,4003.0
2019-09-27 10:00:00,163.75,163.75,163.22,163.43,5420.0,147.8102,147.8102,147.3318,147.5214,5420.0
2019-09-27 10:10:00,163.43,163.73,163.42,163.73,8758.0,147.5214,147.7922,147.5124,147.7922,8758.0
2019-09-27 10:20:00,163.85,163.92,163.57,163.77,7399.0,147.9005,147.9637,147.6478,147.8283,7399.0
2019-09-27 10:30:00,163.82,164.45,163.8,164.32,4928.0,147.8734,148.4421,147.8554,148.3248,4928.0
2019-09-27 10:40:00,164.57,164.89,164.46,164.89,4152.0,148.5504,148.8393,148.4511,148.8393,4152.0
2019-09-27 10:50:00,164.89,165.22,164.69,165.22,4499.0,148.8393,149.1372,148.6587,149.1372,4499.0
2019-09-27 11:00:00,165.12,165.3,165.06,165.09,3895.0,149.0469,149.2094,148.9927,149.0198,3895.0
2019-09-27 11:10:00,165.16,165.24,164.75,164.76,4347.0,149.083,149.1552,148.7129,148.7219,4347.0
2019-09-27 11:20:00,164.81,164.82,164.61,164.65,6896.0,148.7671,148.7761,148.5865,148.6226,6896.0
2019-09-27 11:30:00,164.56,164.74,163.0,163.3,9429.0,148.5414,148.7039,147.1333,147.4041,9429.0
2019-09-27 11:40:00,163.49,164.23,163.49,164.23,7749.0,147.5756,148.2435,147.5756,148.2435,7749.0
2019-09-27 11:50:00,164.32,164.8,163.95,164.77,6927.0,148.3248,148.758,147.9908,148.731,6927.0
2019-09-27 12:00:00,164.65,164.82,164.47,164.77,10123.0,148.6226,148.7761,148.4602,148.731,10123.0
2019-09-27 12:10:00,164.82,165.01,164.43,164.49,8914.0,148.7761,148.9476,148.4241,148.4782,8914.0
2019-09-27 12:20:00,164.19,164.53,164.19,164.48,4371.0,148.2074,148.5143,148.2074,148.4692,4371.0
2019-09-27 12:30:00,164.53,164.62,164.43,164.56,4148.0,148.5143,148.5956,148.4241,148.5414,4148.0
2019-09-27 12:40:00,164.66,164.78,164.08,164.08,3000.0,148.6317,148.74,148.1081,148.1081,3000.0
2019-09-27 12:50:00,164.08,164.25,163.87,163.87,4910.0,148.1081,148.2616,147.9186,147.9186,4910.0
2019-09-27 13:00:00,163.73,164.25,163.69,164.22,2271.0,147.7922,148.2616,147.7561,148.2345,2271.0
2019-09-27 13:10:00,164.27,164.36,164.04,164.23,4760.0,148.2796,148.3609,148.072,148.2435,4760.0
2019-09-27 13:20:00,164.23,164.5,164.19,164.47,3265.0,148.2435,148.4872,148.2074,148.4602,3265.0
2019-09-27 13:30:00,164.5,164.52,164.23,164.43,4928.0,148.4872,148.5053,148.2435,148.4241,4928.0
2019-09-27 13:40:00,164.46,164.63,164.29,164.3,3722.0,148.4511,148.6046,148.2977,148.3067,3722.0
2019-09-27 13:50:00,164.27,164.54,164.13,164.46,4267.0,148.2796,148.5233,148.1533,148.4511,4267.0
2019-09-27 14:00:00,164.5,164.5,164.27,164.37,3404.0,148.4872,148.4872,148.2796,148.3699,3404.0
2019-09-27 14:10:00,164.29,164.44,164.23,164.39,4103.0,148.2977,148.4331,148.2435,148.388,4103.0
2019-09-27 14:20:00,164.4,164.83,164.2,164.45,13111.0,148.397,148.7851,148.2164,148.4421,13111.0
2019-09-27 14:30:00,164.45,164.71,164.32,164.69,12016.0,148.4421,148.6768,148.3248,148.6587,12016.0
2019-09-27 14:40:00,164.8,164.86,164.45,164.5,7287.0,148.758,148.8122,148.4421,148.4872,7287.0
2019-09-27 14:50:00,164.42,164.6,164.32,164.46,7939.0,148.415,148.5775,148.3248,148.4511,7939.0
2019-09-27 15:00:00,164.55,164.81,164.5,164.76,6064.0,148.5324,148.7671,148.4872,148.7219,6064.0
2019-09-27 15:10:00,164.8,165.37,164.73,165.3,8951.0,148.758,149.2726,148.6949,149.2094,8951.0
2019-09-27 15:20:00,165.27,165.56,165.21,165.41,14312.0,149.1823,149.4441,149.1281,149.3087,14312.0
2019-09-27 15:30:00,165.34,165.81,165.34,165.71,16325.0,149.2455,149.6697,149.2455,149.5795,16325.0
2019-09-27 15:40:00,165.68,166.11,165.64,166.11,30819.0,149.5524,149.9405,149.5163,149.9405,30819.0
2019-09-27 15:50:00,166.09,166.49,165.89,166.24,97846.0,149.9225,150.2835,149.7419,150.0579,97846.0
2019-09-30 09:30:00,162.0,163.88,160.01,163.55,38573.0,146.2306,147.9276,144.4343,147.6297,38573.0
2019-09-30 09:40:00,163.56,163.66,163.06,163.29,16015.0,147.6387,147.729,147.1874,147.395,16015.0
2019-09-30 09:50:00,163.32,163.32,162.31,162.96,29471.0,147.4221,147.4221,146.5104,147.0971,29471.0
2019-09-30 10:00:00,163.11,163.61,162.89,163.55,14874.0,147.2325,147.6839,147.034,147.6297,14874.0
2019-09-30 10:10:00,163.49,164.02,163.41,163.88,11385.0,147.5756,148.054,147.5033,147.9276,11385.0
2019-09-30 10:20:00,163.65,163.86,163.45,163.78,6902.0,147.72,147.9095,147.5395,147.8373,6902.0
2019-09-30 10:30:00,163.88,164.23,163.8,163.97,7869.0,147.9276,148.2435,147.8554,148.0088,7869.0
2019-09-30 10:40:00,164.0,164.84,163.87,164.28,45963.0,148.0359,148.7941,147.9186,148.2887,45963.0
2019-09-30 10:50:00,164.24,164.37,163.94,164.37,16220.0,148.2526,148.3699,147.9818,148.3699,16220.0
2019-09-30 11:00:00,164.38,164.39,163.94,164.17,27841.0,148.3789,148.388,147.9818,148.1894,27841.0
2019-09-30 11:10:00,164.22,164.36,163.88,164.28,11904.0,148.2345,148.3609,147.9276,148.2887,11904.0
2019-09-30 11:20:00,164.24,165.17,164.24,165.16,14295.0,148.2526,149.092,148.2526,149.083,14295.0
2019-09-30 11:30:00,165.12,165.13,164.59,164.84,14584.0,149.0469,149.0559,148.5685,148.7941,14584.0
2019-09-30 11:40:00,164.91,165.13,164.72,164.83,12815.0,148.8573,149.0559,148.6858,148.7851,12815.0
2019-09-30 11:50:00,164.88,165.03,164.74,164.83,9796.0,148.8303,148.9657,148.7039,148.7851,9796.0
2019-09-30 12:00:00,164.89,165.14,164.84,164.84,9121.0,148.8393,149.0649,148.7941,148.7941,9121.0
2019-09-30 12:10:00,164.88,165.09,164.81,165.09,11679.0,148.8303,149.0198,148.7671,149.0198,11679.0
2019-09-30 12:20:00,165.07,165.2,164.89,165.05,9177.0,149.0018,149.1191,148.8393,148.9837,9177.0
2019-09-30 12:30:00,165.06,165.07,164.75,164.89,10705.0,148.9927,149.0018,148.7129,148.8393,10705.0
2019-09-30 12:40:00,164.91,165.0,164.68,164.7,5850.0,148.8573,148.9386,148.6497,148.6678,5850.0
2019-09-30 12:50:00,164.72,165.05,164.65,164.98,26163.0,148.6858,148.9837,148.6226,148.9205,26163.0
2019-09-30 13:00:00,165.05,165.06,164.65,164.65,6165.0,148.9837,148.9927,148.6226,148.6226,6165.0
2019-09-30 13:10:00,164.69,164.89,164.65,164.75,9002.0,148.6587,148.8393,148.6226,148.7129,9002.0
2019-09-30 13:20:00,164.75,164.79,164.43,164.43,6473.0,148.7129,148.749,148.4241,148.4241,6473.0
2019-09-30 13:30:00,164.32,164.52,164.25,164.43,12011.0,148.3248,148.5053,148.2616,148.4241,12011.0
2019-09-30 13:40:00,164.38,164.84,164.35,164.84,10205.0,148.3789,148.7941,148.3518,148.7941,10205.0
2019-09-30 13:50:00,164.78,165.1,164.76,165.03,26414.0,148.74,149.0288,148.7219,148.9657,26414.0
2019-09-30 14:00:00,164.95,164.98,164.71,164.79,10041.0,148.8934,148.9205,148.6768,148.749,10041.0
2019-09-30 14:10:00,164.84,164.99,164.71,164.79,11369.0,148.7941,148.9295,148.6768,148.749,11369.0
2019-09-30 14:20:00,164.77,164.84,164.66,164.76,12265.0,148.731,148.7941,148.6317,148.7219,12265.0
2019-09-30 14:30:00,164.78,164.98,164.77,164.89,9684.0,148.74,148.9205,148.731,148.8393,9684.0
2019-09-30 14:40:00,164.87,165.04,164.68,164.97,16971.0,148.8212,148.9747,148.6497,148.9115,16971.0
2019-09-30 14:50:00,164.91,165.0,164.83,164.92,12670.0,148.8573,148.9386,148.7851,148.8664,12670.0
2019-09-30 15:00:00,164.87,164.91,164.73,164.79,16215.0,148.8212,148.8573,148.6949,148.749,16215.0
2019-09-30 15:10:00,164.78,164.93,164.69,164.86,14533.0,148.74,148.8754,148.6587,148.8122,14533.0
2019-09-30 15:20:00,164.9,164.9,164.51,164.62,15370.0,148.8483,148.8483,148.4963,148.5956,15370.0
2019-09-30 15:30:00,164.56,164.66,164.44,164.66,16169.0,148.5414,148.6317,148.4331,148.6317,16169.0
2019-09-30 15:40:00,164.64,164.81,164.52,164.79,37994.0,148.6136,148.7671,148.5053,148.749,37994.0
2019-09-30 15:50:00,164.73,164.96,164.7,164.81,119581.0,148.6949,148.9025,148.6678,148.7671,119581.0
2019-10-01 09:30:00,166.37,166.88,166.11,166.88,22835.0,150.1752,150.6356,149.9405,150.6356,22835.0
2019-10-01 09:40:00,167.0,167.46,167.0,167.46,7180.0,150.7439,151.1591,150.7439,151.1591,7180.0
2019-10-01 09:50:00,167.37,167.94,167.32,167.6,23362.0,151.0779,151.5924,151.0327,151.2855,23362.0
2019-10-01 10:00:00,167.45,167.53,165.16,165.72,67886.0,151.1501,151.2223,149.083,149.5885,67886.0
2019-10-01 10:10:00,165.57,165.78,164.78,165.07,42029.0,149.4531,149.6426,148.74,149.0018,42029.0
2019-10-01 10:20:00,164.99,165.34,164.82,165.34,12917.0,148.9295,149.2455,148.7761,149.2455,12917.0
2019-10-01 10:30:00,165.27,165.32,164.98,165.22,15631.0,149.1823,149.2274,148.9205,149.1372,15631.0
2019-10-01 10:40:00,165.19,165.85,165.0,165.7,20617.0,149.1101,149.7058,148.9386,149.5704,20617.0
2019-10-01 10:50:00,165.66,166.13,165.41,165.43,20235.0,149.5343,149.9586,149.3087,149.3267,20235.0
2019-10-01 11:00:00,165.32,165.43,165.06,165.43,19941.0,149.2274,149.3267,148.9927,149.3267,19941.0
2019-10-01 11:10:00,165.38,165.38,165.03,165.22,8818.0,149.2816,149.2816,148.9657,149.1372,8818.0
2019-10-01 11:20:00,165.22,165.4,165.0,165.37,9277.0,149.1372,149.2996,148.9386,149.2726,9277.0
2019-10-01 11:30:00,165.38,165.44,165.17,165.26,6712.0,149.2816,149.3357,149.092,149.1733,6712.0
2019-10-01 11:40:00,165.22,165.22,164.6,164.6,8566.0,149.1372,149.1372,148.5775,148.5775,8566.0
2019-10-01 11:50:00,164.64,164.78,164.34,164.46,9381.0,148.6136,148.74,148.3428,148.4511,9381.0
2019-10-01 12:00:00,164.38,164.44,164.01,164.14,6950.0,148.3789,148.4331,148.0449,148.1623,6950.0
2019-10-01 12:10:00,164.13,164.21,163.74,164.11,4901.0,148.1533,148.2255,147.8012,148.1352,4901.0
2019-10-01 12:20:00,164.24,164.45,164.14,164.15,6491.0,148.2526,148.4421,148.1623,148.1713,6491.0
2019-10-01 12:30:00,164.15,164.32,164.07,164.13,5734.0,148.1713,148.3248,148.0991,148.1533,5734.0
2019-10-01 12:40:00,164.07,164.53,164.07,164.49,6523.0,148.0991,148.5143,148.0991,148.4782,6523.0
2019-10-01 12:50:00,164.47,164.49,163.92,163.92,4754.0,148.4602,148.4782,147.9637,147.9637,4754.0
2019-10-01 13:00:00,163.85,163.87,163.41,163.59,8840.0,147.9005,147.9186,147.5033,147.6658,8840.0
2019-10-01 13:10:00,163.48,163.48,163.04,163.16,6844.0,147.5665,147.5665,147.1694,147.2777,6844.0
2019-10-01 13:20:00,163.05,163.06,162.71,162.9,8835.0,147.1784,147.1874,146.8715,147.043,8835.0
2019-10-01 13:30:00,162.8,162.83,162.22,162.54,12937.0,146.9527,146.9798,146.4292,146.718,12937.0
2019-10-01 13:40:00,162.59,162.97,162.59,162.69,6209.0,146.7632,147.1062,146.7632,146.8534,6209.0
2019-10-01 13:50:00,162.73,162.76,162.35,162.47,4193.0,146.8895,146.9166,146.5465,146.6548,4193.0
2019-10-01 14:00:00,162.47,162.65,162.24,162.32,24653.0,146.6548,146.8173,146.4472,146.5194,24653.0
2019-10-01 14:10:00,162.27,162.61,162.2,162.61,12436.0,146.4743,146.7812,146.4111,146.7812,12436.0
2019-10-01 14:20:00,162.62,162.8,162.62,162.76,12648.0,146.7902,146.9527,146.7902,146.9166,12648.0
2019-10-01 14:30:00,162.81,163.14,162.8,163.08,8086.0,146.9618,147.2596,146.9527,147.2055,8086.0
2019-10-01 14:40:00,163.08,163.43,163.07,163.31,14997.0,147.2055,147.5214,147.1964,147.4131,14997.0
2019-10-01 14:50:00,163.35,163.41,162.96,163.24,21561.0,147.4492,147.5033,147.0971,147.3499,21561.0
2019-10-01 15:00:00,163.22,163.33,163.04,163.33,8239.0,147.3318,147.4311,147.1694,147.4311,8239.0
2019-10-01 15:10:00,163.26,163.29,162.79,162.84,11099.0,147.3679,147.395,146.9437,146.9888,11099.0
2019-10-01 15:20:00,162.84,162.96,162.71,162.91,15126.0,146.9888,147.0971,146.8715,147.052,15126.0
2019-10-01 15:30:00,162.87,162.88,162.49,162.58,21441.0,147.0159,147.0249,146.6729,146.7541,21441.0
2019-10-01 15:40:00,162.57,162.72,162.42,162.52,28182.0,146.7451,146.8805,146.6097,146.7,28182.0
2019-10-01 15:50:00,162.5,162.53,162.08,162.37,75555.0,146.6819,146.709,146.3028,146.5646,75555.0
2019-10-02 09:30:00,160.59,160.59,157.53,157.53,29603.0,144.9579,144.9579,142.1957,142.1957,29603.0
2019-10-02 09:40:00,157.87,157.95,157.06,157.52,33179.0,142.5026,142.5748,141.7715,142.1867,33179.0
2019-10-02 09:50:00,157.51,157.59,156.94,157.39,22643.0,142.1777,142.2499,141.6631,142.0693,22643.0
2019-10-02 10:00:00,157.54,157.63,156.7,156.83,34308.0,142.2047,142.286,141.4465,141.5639,34308.0
2019-10-02 10:10:00,156.84,157.63,156.83,157.43,38087.0,141.5729,142.286,141.5639,142.1055,38087.0
2019-10-02 10:20:00,157.46,157.51,156.76,156.76,22124.0,142.1325,142.1777,141.5007,141.5007,22124.0
2019-10-02 10:30:00,156.53,156.57,155.74,155.83,13420.0,141.2931,141.3292,140.58,140.6612,13420.0
2019-10-02 10:40:00,155.83,156.11,155.5,155.5,10922.0,140.6612,140.9139,140.3633,140.3633,10922.0
2019-10-02 10:50:00,155.48,156.4,155.21,156.15,34823.0,140.3453,141.1757,140.1016,140.95,34823.0
2019-10-02 11:00:00,156.09,156.31,155.81,155.86,30276.0,140.8959,141.0945,140.6431,140.6883,30276.0
2019-10-02 11:10:00,155.9,156.23,155.66,156.09,35047.0,140.7244,141.0223,140.5077,140.8959,35047.0
2019-10-02 11:20:00,156.09,156.38,155.84,156.09,22010.0,140.8959,141.1577,140.6702,140.8959,22010.0
2019-10-02 11:30:00,156.0,156.14,155.38,155.63,40756.0,140.8146,140.941,140.255,140.4807,40756.0
2019-10-02 11:40:00,155.68,155.68,155.02,155.13,50976.0,140.5258,140.5258,139.93,140.0293,50976.0
2019-10-02 11:50:00,155.15,155.65,155.05,155.65,27665.0,140.0474,140.4987,139.9571,140.4987,27665.0
2019-10-02 12:00:00,155.57,155.58,155.31,155.39,17500.0,140.4265,140.4355,140.1918,140.264,17500.0
2019-10-02 12:10:00,155.31,155.31,154.89,154.99,20759.0,140.1918,140.1918,139.8127,139.903,20759.0
2019-10-02 12:20:00,154.96,155.07,154.81,154.83,12694.0,139.8759,139.9752,139.7405,139.7585,12694.0
2019-10-02 12:30:00,154.82,154.9,154.4,154.43,13595.0,139.7495,139.8217,139.3704,139.3975,13595.0
2019-10-02 12:40:00,154.46,154.75,153.83,153.93,28782.0,139.4246,139.6863,138.8559,138.9461,28782.0
2019-10-02 12:50:00,153.81,154.1,153.79,154.06,10115.0,138.8378,139.0996,138.8198,139.0635,10115.0
2019-10-02 13:00:00,154.0,154.54,153.87,154.42,36599.0,139.0093,139.4968,138.892,139.3885,36599.0
2019-10-02 13:10:00,154.44,154.68,154.23,154.68,21569.0,139.4065,139.6231,139.2169,139.6231,21569.0
2019-10-02 13:20:00,154.65,154.81,154.46,154.81,13662.0,139.5961,139.7405,139.4246,139.7405,13662.0
2019-10-02 13:30:00,154.81,154.96,154.61,154.83,9240.0,139.7405,139.8759,139.56,139.7585,9240.0
2019-10-02 13:40:00,154.91,155.05,154.72,154.72,13603.0,139.8308,139.9571,139.6592,139.6592,13603.0
2019-10-02 13:50:00,154.74,154.85,154.5,154.79,24012.0,139.6773,139.7766,139.4607,139.7224,24012.0
2019-10-02 14:00:00,154.78,155.08,154.54,154.91,16571.0,139.7134,139.9842,139.4968,139.8308,16571.0
2019-10-02 14:10:00,154.99,155.43,154.91,155.37,46272.0,139.903,140.3001,139.8308,140.246,46272.0
2019-10-02 14:20:00,155.37,155.83,155.36,155.47,14135.0,140.246,140.6612,140.2369,140.3362,14135.0
2019-10-02 14:30:00,155.47,155.73,155.34,155.72,28462.0,140.3362,140.5709,140.2189,140.5619,28462.0
2019-10-02 14:40:00,155.76,156.13,155.69,156.0,16968.0,140.598,140.932,140.5348,140.8146,16968.0
2019-10-02 14:50:00,155.99,156.07,155.75,155.89,39129.0,140.8056,140.8778,140.589,140.7154,39129.0
2019-10-02 15:00:00,155.89,155.91,155.33,155.58,13632.0,140.7154,140.7334,140.2099,140.4355,13632.0
2019-10-02 15:10:00,155.61,156.03,155.52,155.95,16569.0,140.4626,140.8417,140.3814,140.7695,16569.0
2019-10-02 15:20:00,156.0,156.21,155.81,156.06,20526.0,140.8146,141.0042,140.6431,140.8688,20526.0
2019-10-02 15:30:00,156.05,156.56,155.92,156.19,29679.0,140.8598,141.3201,140.7424,140.9862,29679.0
2019-10-02 15:40:00,156.2,156.28,155.56,155.64,57365.0,140.9952,141.0674,140.4175,140.4897,57365.0
2019-10-02 15:50:00,155.63,155.9,155.38,155.86,145019.0,140.4807,140.7244,140.255,140.6883,145019.0
2019-10-03 09:30:00,155.1,155.96,155.04,155.11,10170.0,140.0023,140.7785,139.9481,140.0113,10170.0
2019-10-03 09:40:00,155.16,155.5,154.91,155.37,10937.0,140.0564,140.3633,139.8308,140.246,10937.0
2019-10-03 09:50:00,155.4,155.4,154.8,155.03,18180.0,140.2731,140.2731,139.7315,139.9391,18180.0
2019-10-03 10:00:00,154.83,154.93,153.06,153.54,27237.0,139.7585,139.8488,138.1608,138.5941,27237.0
2019-10-03 10:10:00,153.6,154.32,153.13,154.31,9924.0,138.6483,139.2982,138.224,139.2892,9924.0
2019-10-03 10:20:00,154.25,155.09,154.16,154.59,12063.0,139.235,139.9932,139.1538,139.5419,12063.0
2019-10-03 10:30:00,154.46,155.45,154.29,155.06,6517.0,139.4246,140.3182,139.2711,139.9662,6517.0
2019-10-03 10:40:00,154.89,155.02,154.32,154.32,3600.0,139.8127,139.93,139.2982,139.2982,3600.0
2019-10-03 10:50:00,154.4,155.08,154.08,155.0,10666.0,139.3704,139.9842,139.0815,139.912,10666.0
2019-10-03 11:00:00,154.91,155.59,154.79,155.59,34643.0,139.8308,140.4446,139.7224,140.4446,34643.0
2019-10-03 11:10:00,155.72,155.95,155.42,155.9,5920.0,140.5619,140.7695,140.2911,140.7244,5920.0
2019-10-03 11:20:00,155.86,155.92,155.05,155.37,8846.0,140.6883,140.7424,139.9571,140.246,8846.0
2019-10-03 11:30:00,155.37,155.52,155.14,155.19,21505.0,140.246,140.3814,140.0384,140.0835,21505.0
2019-10-03 11:40:00,155.17,155.45,155.07,155.15,11270.0,140.0654,140.3182,139.9752,140.0474,11270.0
2019-10-03 11:50:00,155.17,155.24,154.87,154.87,6052.0,140.0654,140.1286,139.7946,139.7946,6052.0
2019-10-03 12:00:00,155.0,155.13,154.87,155.06,17086.0,139.912,140.0293,139.7946,139.9662,17086.0
2019-10-03 12:10:00,155.08,155.43,155.08,155.08,5650.0,139.9842,140.3001,139.9842,139.9842,5650.0
2019-10-03 12:20:00,155.06,155.49,155.0,155.39,7623.0,139.9662,140.3543,139.912,140.264,7623.0
2019-10-03 12:30:00,155.39,155.53,155.32,155.42,6155.0,140.264,140.3904,140.2008,140.2911,6155.0
2019-10-03 12:40:00,155.45,155.55,155.37,155.43,11724.0,140.3182,140.4085,140.246,140.3001,11724.0
2019-10-03 12:50:00,155.45,155.89,155.27,155.82,6169.0,140.3182,140.7154,140.1557,140.6522,6169.0
2019-10-03 13:00:00,155.94,156.26,155.93,156.03,8652.0,140.7605,141.0493,140.7515,140.8417,8652.0
2019-10-03 13:10:00,156.11,156.32,156.0,156.32,7288.0,140.9139,141.1035,140.8146,141.1035,7288.0
2019-10-03 13:20:00,156.32,156.85,156.32,156.8,7024.0,141.1035,141.5819,141.1035,141.5368,7024.0
2019-10-03 13:30:00,156.76,156.9,156.72,156.72,4902.0,141.5007,141.627,141.4646,141.4646,4902.0
2019-10-03 13:40:00,156.83,157.36,156.82,157.35,7361.0,141.5639,142.0423,141.5548,142.0332,7361.0
2019-10-03 13:50:00,157.29,157.37,157.15,157.27,9227.0,141.9791,142.0513,141.8527,141.961,9227.0
2019-10-03 14:00:00,157.29,157.36,157.15,157.28,6377.0,141.9791,142.0423,141.8527,141.9701,6377.0
2019-10-03 14:10:00,157.31,157.49,157.24,157.4,6001.0,141.9971,142.1596,141.9339,142.0784,6001.0
2019-10-03 14:20:00,157.4,157.58,157.38,157.45,14798.0,142.0784,142.2408,142.0603,142.1235,14798.0
2019-10-03 14:30:00,157.43,157.61,157.37,157.49,5941.0,142.1055,142.2679,142.0513,142.1596,5941.0
2019-10-03 14:40:00,157.5,157.78,157.49,157.6,14867.0,142.1686,142.4214,142.1596,142.2589,14867.0
2019-10-03 14:50:00,157.61,157.71,157.37,157.44,6934.0,142.2679,142.3582,142.0513,142.1145,6934.0
2019-10-03 15:00:00,157.48,157.79,157.45,157.76,11706.0,142.1506,142.4304,142.1235,142.4033,11706.0
2019-10-03 15:10:00,157.75,157.89,157.51,157.72,14072.0,142.3943,142.5207,142.1777,142.3672,14072.0
2019-10-03 15:20:00,157.7,157.83,157.61,157.78,12386.0,142.3492,142.4665,142.2679,142.4214,12386.0
2019-10-03 15:30:00,157.77,157.83,157.61,157.72,17761.0,142.4124,142.4665,142.2679,142.3672,17761.0
2019-10-03 15:40:00,157.71,157.78,157.4,157.45,36488.0,142.3582,142.4214,142.0784,142.1235,36488.0
2019-10-03 15:50:00,157.42,158.48,157.38,158.38,49881.0,142.0964,143.0532,142.0603,142.963,49881.0
2019-10-04 09:30:00,158.41,159.17,157.98,158.48,18818.0,142.9901,143.6761,142.6019,143.0532,18818.0
2019-10-04 09:40:00,158.34,158.64,158.22,158.26,3407.0,142.9269,143.1977,142.8186,142.8547,3407.0
2019-10-04 09:50:00,158.23,158.44,157.85,158.44,5648.0,142.8276,143.0171,142.4846,143.0171,5648.0
2019-10-04 10:00:00,158.43,158.47,157.36,157.37,9608.0,143.0081,143.0442,142.0423,142.0513,9608.0
2019-10-04 10:10:00,157.32,157.86,157.26,157.65,12424.0,142.0062,142.4936,141.952,142.304,12424.0
2019-10-04 10:20:00,157.75,157.76,157.4,157.41,7464.0,142.3943,142.4033,142.0784,142.0874,7464.0
2019-10-04 10:30:00,157.33,157.34,156.89,157.29,4074.0,142.0152,142.0242,141.618,141.9791,4074.0
2019-10-04 10:40:00,157.24,157.51,157.23,157.48,5199.0,141.9339,142.1777,141.9249,142.1506,5199.0
2019-10-04 10:50:00,157.56,157.87,157.56,157.61,3900.0,142.2228,142.5026,142.2228,142.2679,3900.0
2019-10-04 11:00:00,157.48,157.73,157.33,157.55,6624.0,142.1506,142.3762,142.0152,142.2138,6624.0
2019-10-04 11:10:00,157.47,157.77,157.45,157.69,2677.0,142.1416,142.4124,142.1235,142.3401,2677.0
2019-10-04 11:20:00,157.64,158.08,157.63,158.03,6342.0,142.295,142.6922,142.286,142.647,6342.0
2019-10-04 11:30:00,158.11,158.41,158.11,158.34,2628.0,142.7193,142.9901,142.7193,142.9269,2628.0
2019-10-04 11:40:00,158.42,158.6,158.08,158.13,3181.0,142.9991,143.1616,142.6922,142.7373,3181.0
2019-10-04 11:50:00,158.3,158.48,158.21,158.48,3074.0,142.8908,143.0532,142.8095,143.0532,3074.0
2019-10-04 12:00:00,158.43,158.76,158.34,158.72,4545.0,143.0081,143.306,142.9269,143.2699,4545.0
2019-10-04 12:10:00,158.8,158.8,158.52,158.56,2577.0,143.3421,143.3421,143.0893,143.1255,2577.0
2019-10-04 12:20:00,158.49,158.75,158.43,158.69,5226.0,143.0623,143.297,143.0081,143.2428,5226.0
2019-10-04 12:30:00,158.68,158.68,158.56,158.56,1700.0,143.2338,143.2338,143.1255,143.1255,1700.0
2019-10-04 12:40:00,158.61,158.62,158.29,158.39,2927.0,143.1706,143.1796,142.8817,142.972,2927.0
2019-10-04 12:50:00,158.45,158.45,158.21,158.25,1960.0,143.0262,143.0262,142.8095,142.8456,1960.0
2019-10-04 13:00:00,158.24,158.24,158.08,158.09,1700.0,142.8366,142.8366,142.6922,142.7012,1700.0
2019-10-04 13:10:00,158.18,158.27,158.15,158.24,2404.0,142.7824,142.8637,142.7554,142.8366,2404.0
2019-10-04 13:20:00,158.28,158.28,158.12,158.21,4567.0,142.8727,142.8727,142.7283,142.8095,4567.0
2019-10-04 13:30:00,158.22,158.27,158.1,158.11,10755.0,142.8186,142.8637,142.7102,142.7193,10755.0
2019-10-04 13:40:00,158.22,158.49,158.22,158.26,10299.0,142.8186,143.0623,142.8186,142.8547,10299.0
2019-10-04 13:50:00,158.29,158.3,158.05,158.05,8503.0,142.8817,142.8908,142.6651,142.6651,8503.0
2019-10-04 14:00:00,158.06,158.12,157.95,158.0,8316.0,142.6741,142.7283,142.5748,142.62,8316.0
2019-10-04 14:10:00,157.99,158.48,157.99,158.45,8395.0,142.6109,143.0532,142.6109,143.0262,8395.0
2019-10-04 14:20:00,158.46,158.5,158.35,158.43,2000.0,143.0352,143.0713,142.9359,143.0081,2000.0
2019-10-04 14:30:00,158.42,158.7,158.42,158.7,2325.0,142.9991,143.2518,142.9991,143.2518,2325.0
2019-10-04 14:40:00,158.75,158.75,158.63,158.63,2455.0,143.297,143.297,143.1886,143.1886,2455.0
2019-10-04 14:50:00,158.56,158.76,158.56,158.72,2738.0,143.1255,143.306,143.1255,143.2699,2738.0
2019-10-04 15:00:00,158.73,158.89,158.67,158.89,2096.0,143.2789,143.4233,143.2247,143.4233,2096.0
2019-10-04 15:10:00,158.91,159.05,158.85,159.03,3016.0,143.4414,143.5678,143.3872,143.5497,3016.0
2019-10-04 15:20:00,159.09,159.3,159.01,159.3,8597.0,143.6039,143.7934,143.5317,143.7934,8597.0
2019-10-04 15:30:00,159.32,159.4,159.19,159.28,10508.0,143.8115,143.8837,143.6941,143.7754,10508.0
2019-10-04 15:40:00,159.31,159.31,159.0,159.21,16736.0,143.8024,143.8024,143.5226,143.7122,16736.0
2019-10-04 15:50:00,159.25,159.43,159.0,159.36,62533.0,143.7483,143.9108,143.5226,143.8476,62533.0
2019-10-07 09:30:00,159.23,159.33,158.29,158.33,11995.0,143.7302,143.8205,142.8817,142.9178,11995.0
2019-10-07 09:40:00,158.46,158.46,157.96,158.33,5752.0,143.0352,143.0352,142.5839,142.9178,5752.0
2019-10-07 09:50:00,158.27,158.35,158.04,158.15,23356.0,142.8637,142.9359,142.6561,142.7554,23356.0
2019-10-07 10:00:00,158.25,158.62,157.99,158.51,11482.0,142.8456,143.1796,142.6109,143.0803,11482.0
2019-10-07 10:10:00,158.78,158.9,158.37,158.41,2675.0,143.324,143.4324,142.9539,142.9901,2675.0
2019-10-07 10:20:00,158.42,158.83,158.34,158.77,1700.0,142.9991,143.3692,142.9269,143.315,1700.0
2019-10-07 10:30:00,158.59,158.59,158.14,158.2,6452.0,143.1525,143.1525,142.7463,142.8005,6452.0
2019-10-07 10:40:00,158.17,158.68,158.16,158.57,22181.0,142.7734,143.2338,142.7644,143.1345,22181.0
2019-10-07 10:50:00,158.57,158.65,158.13,158.17,38956.0,143.1345,143.2067,142.7373,142.7734,38956.0
2019-10-07 11:00:00,158.22,158.96,158.06,158.95,43535.0,142.8186,143.4865,142.6741,143.4775,43535.0
2019-10-07 11:10:00,159.11,159.33,158.9,159.33,11597.0,143.6219,143.8205,143.4324,143.8205,11597.0
2019-10-07 11:20:00,159.32,159.39,159.05,159.05,6193.0,143.8115,143.8747,143.5678,143.5678,6193.0
2019-10-07 11:30:00,159.02,159.25,159.02,159.15,2014.0,143.5407,143.7483,143.5407,143.658,2014.0
2019-10-07 11:40:00,159.17,159.3,158.99,159.08,2459.0,143.6761,143.7934,143.5136,143.5948,2459.0
2019-10-07 11:50:00,159.16,159.39,159.0,159.39,8899.0,143.667,143.8747,143.5226,143.8747,8899.0
2019-10-07 12:00:00,159.3,159.3,159.03,159.09,1249.0,143.7934,143.7934,143.5497,143.6039,1249.0
2019-10-07 12:10:00,159.09,159.21,159.03,159.09,4200.0,143.6039,143.7122,143.5497,143.6039,4200.0
2019-10-07 12:20:00,159.14,159.23,159.0,159.02,5023.0,143.649,143.7302,143.5226,143.5407,5023.0
2019-10-07 12:30:00,159.01,159.01,158.77,158.81,3244.0,143.5317,143.5317,143.315,143.3511,3244.0
2019-10-07 12:40:00,158.91,159.24,158.9,159.08,4483.0,143.4414,143.7393,143.4324,143.5948,4483.0
2019-10-07 12:50:00,159.08,159.08,158.94,159.01,2805.0,143.5948,143.5948,143.4685,143.5317,2805.0
2019-10-07 13:00:00,158.95,159.01,158.42,158.42,7797.0,143.4775,143.5317,142.9991,142.9991,7797.0
2019-10-07 13:10:00,158.39,158.47,158.21,158.24,4938.0,142.972,143.0442,142.8095,142.8366,4938.0
2019-10-07 13:20:00,158.33,158.51,158.21,158.5,8148.0,142.9178,143.0803,142.8095,143.0713,8148.0
2019-10-07 13:30:00,158.46,159.16,158.33,159.05,29378.0,143.0352,143.667,142.9178,143.5678,29378.0
2019-10-07 13:40:00,158.98,159.02,158.79,158.97,7482.0,143.5046,143.5407,143.3331,143.4955,7482.0
2019-10-07 13:50:00,158.92,159.08,158.85,159.08,4298.0,143.4504,143.5948,143.3872,143.5948,4298.0
2019-10-07 14:00:00,159.08,159.08,158.45,158.45,6486.0,143.5948,143.5948,143.0262,143.0262,6486.0
2019-10-07 14:10:00,158.46,158.49,158.19,158.33,5059.0,143.0352,143.0623,142.7915,142.9178,5059.0
2019-10-07 14:20:00,158.38,158.38,157.94,158.0,9843.0,142.963,142.963,142.5658,142.62,9843.0
2019-10-07 14:30:00,158.03,158.06,157.49,157.51,15164.0,142.647,142.6741,142.1596,142.1777,15164.0
2019-10-07 14:40:00,157.47,157.49,157.19,157.4,9291.0,142.1416,142.1596,141.8888,142.0784,9291.0
2019-10-07 14:50:00,157.34,157.34,156.95,157.25,7647.0,142.0242,142.0242,141.6722,141.943,7647.0
2019-10-07 15:00:00,157.25,157.57,157.2,157.57,12595.0,141.943,142.2318,141.8978,142.2318,12595.0
2019-10-07 15:10:00,157.45,157.53,157.29,157.42,4396.0,142.1235,142.1957,141.9791,142.0964,4396.0
2019-10-07 15:20:00,157.38,157.52,157.15,157.4,5823.0,142.0603,142.1867,141.8527,142.0784,5823.0
2019-10-07 15:30:00,157.36,157.5,157.28,157.42,8157.0,142.0423,142.1686,141.9701,142.0964,8157.0
2019-10-07 15:40:00,157.49,157.53,157.04,157.04,11170.0,142.1596,142.1957,141.7534,141.7534,11170.0
2019-10-07 15:50:00,157.04,157.43,156.82,156.93,51658.0,141.7534,142.1055,141.5548,141.6541,51658.0
2019-10-08 09:30:00,154.8,155.0,153.76,153.76,14448.0,139.7315,139.912,138.7927,138.7927,14448.0
2019-10-08 09:40:00,153.56,153.56,152.93,153.05,9353.0,138.6122,138.6122,138.0435,138.1518,9353.0
2019-10-08 09:50:00,152.98,153.32,152.81,152.98,11939.0,138.0886,138.3955,137.9352,138.0886,11939.0
2019-10-08 10:00:00,152.88,153.3,152.67,153.16,14822.0,137.9984,138.3775,137.8088,138.2511,14822.0
2019-10-08 10:10:00,153.33,153.78,153.33,153.55,10158.0,138.4046,138.8107,138.4046,138.6031,10158.0
2019-10-08 10:20:00,153.49,153.58,153.27,153.38,9294.0,138.549,138.6302,138.3504,138.4497,9294.0
2019-10-08 10:30:00,153.47,153.91,153.34,153.91,8005.0,138.5309,138.9281,138.4136,138.9281,8005.0
2019-10-08 10:40:00,153.99,154.0,153.74,153.93,7119.0,139.0003,139.0093,138.7746,138.9461,7119.0
2019-10-08 10:50:00,153.97,154.87,153.95,154.84,12676.0,138.9823,139.7946,138.9642,139.7676,12676.0
2019-10-08 11:00:00,154.85,154.99,154.57,154.8,7988.0,139.7766,139.903,139.5238,139.7315,7988.0
2019-10-08 11:10:00,154.71,155.21,154.71,154.87,9758.0,139.6502,140.1016,139.6502,139.7946,9758.0
2019-10-08 11:20:00,154.74,154.78,154.44,154.44,3565.0,139.6773,139.7134,139.4065,139.4065,3565.0
2019-10-08 11:30:00,154.53,154.6,153.89,154.15,4371.0,139.4877,139.5509,138.91,139.1447,4371.0
2019-10-08 11:40:00,154.05,154.2,153.95,154.05,3737.0,139.0545,139.1899,138.9642,139.0545,3737.0
2019-10-08 11:50:00,154.14,154.63,154.13,154.56,1391.0,139.1357,139.578,139.1267,139.5148,1391.0
2019-10-08 12:00:00,154.48,154.48,154.07,154.18,3261.0,139.4426,139.4426,139.0725,139.1718,3261.0
2019-10-08 12:10:00,154.25,154.38,154.24,154.34,1866.0,139.235,139.3523,139.226,139.3162,1866.0
2019-10-08 12:20:00,154.41,154.71,154.35,154.71,2838.0,139.3794,139.6502,139.3253,139.6502,2838.0
2019-10-08 12:30:00,154.64,154.65,154.52,154.59,2957.0,139.587,139.5961,139.4787,139.5419,2957.0
2019-10-08 12:40:00,154.59,155.25,154.56,155.0,4305.0,139.5419,140.1377,139.5148,139.912,4305.0
2019-10-08 12:50:00,154.92,154.96,154.51,154.62,2468.0,139.8398,139.8759,139.4697,139.569,2468.0
2019-10-08 13:00:00,154.59,154.59,154.41,154.56,3174.0,139.5419,139.5419,139.3794,139.5148,3174.0
2019-10-08 13:10:00,154.55,154.69,154.43,154.69,4544.0,139.5058,139.6322,139.3975,139.6322,4544.0
2019-10-08 13:20:00,154.65,155.0,154.64,155.0,2939.0,139.5961,139.912,139.587,139.912,2939.0
2019-10-08 13:30:00,154.9,155.0,154.69,154.81,5247.0,139.8217,139.912,139.6322,139.7405,5247.0
2019-10-08 13:40:00,154.86,154.98,154.85,154.9,1755.0,139.7856,139.8939,139.7766,139.8217,1755.0
2019-10-08 13:50:00,154.92,154.94,154.69,154.71,2888.0,139.8398,139.8578,139.6322,139.6502,2888.0
2019-10-08 14:00:00,154.7,154.78,154.5,154.78,6559.0,139.6412,139.7134,139.4607,139.7134,6559.0
2019-10-08 14:10:00,154.64,154.73,154.63,154.67,2962.0,139.587,139.6683,139.578,139.6141,2962.0
2019-10-08 14:20:00,154.72,154.72,154.5,154.63,2868.0,139.6592,139.6592,139.4607,139.578,2868.0
2019-10-08 14:30:00,154.65,155.19,154.6,155.08,5393.0,139.5961,140.0835,139.5509,139.9842,5393.0
2019-10-08 14:40:00,155.02,155.3,154.92,155.22,6676.0,139.93,140.1828,139.8398,140.1106,6676.0
2019-10-08 14:50:00,155.27,155.27,154.02,154.33,8930.0,140.1557,140.1557,139.0274,139.3072,8930.0
2019-10-08 15:00:00,154.39,154.72,154.17,154.39,6216.0,139.3614,139.6592,139.1628,139.3614,6216.0
2019-10-08 15:10:00,154.3,154.32,153.95,154.16,5134.0,139.2801,139.2982,138.9642,139.1538,5134.0
2019-10-08 15:20:00,154.19,154.38,154.08,154.19,7143.0,139.1808,139.3523,139.0815,139.1808,7143.0
2019-10-08 15:30:00,154.24,154.43,153.65,153.72,11616.0,139.226,139.3975,138.6934,138.7566,11616.0
2019-10-08 15:40:00,153.73,153.75,153.46,153.53,35704.0,138.7656,138.7837,138.5219,138.5851,35704.0
2019-10-08 15:50:00,153.49,153.64,153.27,153.39,67185.0,138.549,138.6844,138.3504,138.4587,67185.0
2019-10-09 09:30:00,154.99,154.99,153.99,154.18,11101.0,139.903,139.903,139.0003,139.1718,11101.0
2019-10-09 09:40:00,154.12,154.13,153.22,153.36,11267.0,139.1177,139.1267,138.3053,138.4316,11267.0
2019-10-09 09:50:00,153.4,153.41,152.96,153.4,5850.0,138.4677,138.4768,138.0706,138.4677,5850.0
2019-10-09 10:00:00,153.41,153.64,153.21,153.31,9005.0,138.4768,138.6844,138.2962,138.3865,9005.0
2019-10-09 10:10:00,153.24,153.52,153.01,153.47,9569.0,138.3233,138.5761,138.1157,138.5309,9569.0
2019-10-09 10:20:00,153.56,153.81,153.37,153.37,28377.0,138.6122,138.8378,138.4407,138.4407,28377.0
2019-10-09 10:30:00,153.41,153.57,153.23,153.37,7846.0,138.4768,138.6212,138.3143,138.4407,7846.0
2019-10-09 10:40:00,153.3,153.64,153.19,153.28,12973.0,138.3775,138.6844,138.2782,138.3594,12973.0
2019-10-09 10:50:00,153.37,153.46,153.16,153.46,5310.0,138.4407,138.5219,138.2511,138.5219,5310.0
2019-10-09 11:00:00,153.47,153.53,153.05,153.23,4787.0,138.5309,138.5851,138.1518,138.3143,4787.0
2019-10-09 11:10:00,153.19,153.69,153.14,153.53,5266.0,138.2782,138.7295,138.233,138.5851,5266.0
2019-10-09 11:20:00,153.53,154.26,153.52,154.26,32403.0,138.5851,139.244,138.5761,139.244,32403.0
2019-10-09 11:30:00,154.22,154.8,154.16,154.8,6658.0,139.2079,139.7315,139.1538,139.7315,6658.0
2019-10-09 11:40:00,154.76,154.83,154.44,154.53,9392.0,139.6954,139.7585,139.4065,139.4877,9392.0
2019-10-09 11:50:00,154.59,154.59,154.11,154.29,4097.0,139.5419,139.5419,139.1086,139.2711,4097.0
2019-10-09 12:00:00,154.28,154.36,154.02,154.06,8726.0,139.2621,139.3343,139.0274,139.0635,8726.0
2019-10-09 12:10:00,154.06,154.14,153.97,154.1,10196.0,139.0635,139.1357,138.9823,139.0996,10196.0
2019-10-09 12:20:00,154.15,154.15,153.74,153.74,5839.0,139.1447,139.1447,138.7746,138.7746,5839.0
2019-10-09 12:30:00,153.75,154.1,153.75,153.95,10438.0,138.7837,139.0996,138.7837,138.9642,10438.0
2019-10-09 12:40:00,153.95,154.04,153.87,154.03,11014.0,138.9642,139.0454,138.892,139.0364,11014.0
2019-10-09 12:50:00,154.01,154.17,153.95,154.16,8957.0,139.0184,139.1628,138.9642,139.1538,8957.0
2019-10-09 13:00:00,154.21,154.53,153.92,154.03,7726.0,139.1989,139.4877,138.9371,139.0364,7726.0
2019-10-09 13:10:00,154.02,154.02,153.68,153.68,3023.0,139.0274,139.0274,138.7205,138.7205,3023.0
2019-10-09 13:20:00,153.56,153.87,153.56,153.86,4720.0,138.6122,138.892,138.6122,138.883,4720.0
2019-10-09 13:30:00,153.89,153.94,153.59,153.69,30362.0,138.91,138.9552,138.6392,138.7295,30362.0
2019-10-09 13:40:00,153.65,153.76,153.56,153.7,13838.0,138.6934,138.7927,138.6122,138.7385,13838.0
2019-10-09 13:50:00,153.7,153.71,153.5,153.67,17539.0,138.7385,138.7476,138.558,138.7115,17539.0
2019-10-09 14:00:00,153.68,153.68,153.25,153.37,13289.0,138.7205,138.7205,138.3323,138.4407,13289.0
2019-10-09 14:10:00,153.42,153.9,153.4,153.9,5752.0,138.4858,138.9191,138.4677,138.9191,5752.0
2019-10-09 14:20:00,153.94,154.07,153.64,153.67,11867.0,138.9552,139.0725,138.6844,138.7115,11867.0
2019-10-09 14:30:00,153.69,153.8,153.55,153.69,10814.0,138.7295,138.8288,138.6031,138.7295,10814.0
2019-10-09 14:40:00,153.77,153.89,153.5,153.79,21522.0,138.8017,138.91,138.558,138.8198,21522.0
2019-10-09 14:50:00,153.71,154.0,153.58,154.0,37306.0,138.7476,139.0093,138.6302,139.0093,37306.0
2019-10-09 15:00:00,153.98,154.13,153.93,154.11,15212.0,138.9913,139.1267,138.9461,139.1086,15212.0
2019-10-09 15:10:00,154.05,154.1,153.88,153.9,9621.0,139.0545,139.0996,138.901,138.9191,9621.0
2019-10-09 15:20:00,153.92,154.4,153.92,154.4,6552.0,138.9371,139.3704,138.9371,139.3704,6552.0
2019-10-09 15:30:00,154.42,154.51,154.38,154.5,14883.0,139.3885,139.4697,139.3523,139.4607,14883.0
2019-10-09 15:40:00,154.41,154.46,153.72,153.92,25381.0,139.3794,139.4246,138.7566,138.9371,25381.0
2019-10-09 15:50:00,153.93,154.43,153.81,153.82,46366.0,138.9461,139.3975,138.8378,138.8469,46366.0
2019-10-10 09:30:00,153.57,154.22,152.74,152.79,55714.0,138.6212,139.2079,137.872,137.9171,55714.0
2019-10-10 09:40:00,152.82,154.34,152.61,154.21,23790.0,137.9442,139.3162,137.7546,139.1989,23790.0
2019-10-10 09:50:00,154.41,156.1,154.34,155.96,31491.0,139.3794,140.9049,139.3162,140.7785,31491.0
2019-10-10 10:00:00,156.01,156.56,155.92,156.01,15145.0,140.8237,141.3201,140.7424,140.8237,15145.0
2019-10-10 10:10:00,156.23,156.38,155.64,156.15,8603.0,141.0223,141.1577,140.4897,140.95,8603.0
2019-10-10 10:20:00,156.39,156.4,155.89,156.4,21356.0,141.1667,141.1757,140.7154,141.1757,21356.0
2019-10-10 10:30:00,156.34,156.45,155.76,155.99,8683.0,141.1216,141.2208,140.598,140.8056,8683.0
2019-10-10 10:40:00,156.0,156.08,155.58,155.73,5151.0,140.8146,140.8869,140.4355,140.5709,5151.0
2019-10-10 10:50:00,155.8,156.26,155.75,156.2,6105.0,140.6341,141.0493,140.589,140.9952,6105.0
2019-10-10 11:00:00,156.11,156.41,156.04,156.28,6243.0,140.9139,141.1847,140.8508,141.0674,6243.0
2019-10-10 11:10:00,156.25,156.43,156.06,156.37,23945.0,141.0403,141.2028,140.8688,141.1486,23945.0
2019-10-10 11:20:00,156.37,156.4,155.76,155.8,7140.0,141.1486,141.1757,140.598,140.6341,7140.0
2019-10-10 11:30:00,155.76,155.86,155.56,155.71,5284.0,140.598,140.6883,140.4175,140.5529,5284.0
2019-10-10 11:40:00,155.76,155.92,155.62,155.85,1460.0,140.598,140.7424,140.4716,140.6793,1460.0
2019-10-10 11:50:00,155.83,155.9,155.64,155.9,2446.0,140.6612,140.7244,140.4897,140.7244,2446.0
2019-10-10 12:00:00,155.77,155.91,155.47,155.47,4367.0,140.607,140.7334,140.3362,140.3362,4367.0
2019-10-10 12:10:00,155.53,155.57,155.04,155.15,3546.0,140.3904,140.4265,139.9481,140.0474,3546.0
2019-10-10 12:20:00,155.05,155.14,154.96,155.04,3048.0,139.9571,140.0384,139.8759,139.9481,3048.0
2019-10-10 12:30:00,155.08,155.08,154.79,154.96,2165.0,139.9842,139.9842,139.7224,139.8759,2165.0
2019-10-10 12:40:00,155.02,155.15,155.02,155.14,2080.0,139.93,140.0474,139.93,140.0384,2080.0
2019-10-10 12:50:00,155.15,155.15,154.95,155.14,1438.0,140.0474,140.0474,139.8669,140.0384,1438.0
2019-10-10 13:00:00,155.19,155.19,154.99,155.12,3621.0,140.0835,140.0835,139.903,140.0203,3621.0
2019-10-10 13:10:00,155.14,155.14,154.9,154.92,4503.0,140.0384,140.0384,139.8217,139.8398,4503.0
2019-10-10 13:20:00,154.93,155.17,154.93,155.17,6327.0,139.8488,140.0654,139.8488,140.0654,6327.0
2019-10-10 13:30:00,155.07,155.08,154.68,154.85,3110.0,139.9752,139.9842,139.6231,139.7766,3110.0
2019-10-10 13:40:00,154.87,155.08,154.78,154.99,9385.0,139.7946,139.9842,139.7134,139.903,9385.0
2019-10-10 13:50:00,155.03,155.11,154.84,154.95,10697.0,139.9391,140.0113,139.7676,139.8669,10697.0
2019-10-10 14:00:00,154.97,155.22,154.12,154.22,10231.0,139.8849,140.1106,139.1177,139.2079,10231.0
2019-10-10 14:10:00,154.37,154.78,154.3,154.59,10314.0,139.3433,139.7134,139.2801,139.5419,10314.0
2019-10-10 14:20:00,154.6,154.83,154.54,154.59,16004.0,139.5509,139.7585,139.4968,139.5419,16004.0
2019-10-10 14:30:00,154.74,154.91,154.69,154.9,3132.0,139.6773,139.8308,139.6322,139.8217,3132.0
2019-10-10 14:40:00,154.79,154.79,154.48,154.6,2430.0,139.7224,139.7224,139.4426,139.5509,2430.0
2019-10-10 14:50:00,154.64,154.68,154.35,154.52,8496.0,139.587,139.6231,139.3253,139.4787,8496.0
2019-10-10 15:00:00,154.57,154.7,154.48,154.54,5454.0,139.5238,139.6412,139.4426,139.4968,5454.0
2019-10-10 15:10:00,154.62,154.93,154.62,154.69,5391.0,139.569,139.8488,139.569,139.6322,5391.0
2019-10-10 15:20:00,154.8,155.09,154.79,155.06,4768.0,139.7315,139.9932,139.7224,139.9662,4768.0
2019-10-10 15:30:00,155.12,155.14,154.76,154.85,11459.0,140.0203,140.0384,139.6954,139.7766,11459.0
2019-10-10 15:40:00,154.86,154.9,154.73,154.81,29803.0,139.7856,139.8217,139.6683,139.7405,29803.0
2019-10-10 15:50:00,154.81,155.03,154.65,154.8,62929.0,139.7405,139.9391,139.5961,139.7315,62929.0
2019-10-11 09:30:00,158.07,161.4,158.07,161.33,54648.0,142.6832,145.689,142.6832,145.6258,54648.0
2019-10-11 09:40:00,161.25,162.87,160.93,162.54,47748.0,145.5536,147.0159,145.2648,146.718,47748.0
2019-10-11 09:50:00,162.41,163.61,162.41,163.18,39466.0,146.6007,147.6839,146.6007,147.2957,39466.0
2019-10-11 10:00:00,163.16,163.91,163.09,163.87,22053.0,147.2777,147.9547,147.2145,147.9186,22053.0
2019-10-11 10:10:00,163.73,163.84,163.29,163.65,25768.0,147.7922,147.8915,147.395,147.72,25768.0
2019-10-11 10:20:00,163.75,164.35,163.57,164.1,28528.0,147.8102,148.3518,147.6478,148.1262,28528.0
2019-10-11 10:30:00,164.07,164.49,164.05,164.19,21676.0,148.0991,148.4782,148.081,148.2074,21676.0
2019-10-11 10:40:00,164.18,164.57,163.87,163.98,21627.0,148.1984,148.5504,147.9186,148.0179,21627.0
2019-10-11 10:50:00,163.98,164.52,163.86,163.86,16858.0,148.0179,148.5053,147.9095,147.9095,16858.0
2019-10-11 11:00:00,163.91,164.46,163.9,164.38,22760.0,147.9547,148.4511,147.9456,148.3789,22760.0
2019-10-11 11:10:00,164.48,164.82,164.07,164.61,66222.0,148.4692,148.7761,148.0991,148.5865,66222.0
2019-10-11 11:20:00,164.69,165.14,164.62,165.08,10611.0,148.6587,149.0649,148.5956,149.0108,10611.0
2019-10-11 11:30:00,165.06,165.44,164.87,165.25,30376.0,148.9927,149.3357,148.8212,149.1642,30376.0
2019-10-11 11:40:00,165.21,165.4,164.26,164.38,32932.0,149.1281,149.2996,148.2706,148.3789,32932.0
2019-10-11 11:50:00,164.34,164.45,163.86,163.88,10501.0,148.3428,148.4421,147.9095,147.9276,10501.0
2019-10-11 12:00:00,163.92,164.0,163.38,163.45,10259.0,147.9637,148.0359,147.4763,147.5395,10259.0
2019-10-11 12:10:00,163.41,163.77,163.25,163.26,8396.0,147.5033,147.8283,147.3589,147.3679,8396.0
2019-10-11 12:20:00,163.32,163.56,163.24,163.53,7441.0,147.4221,147.6387,147.3499,147.6117,7441.0
2019-10-11 12:30:00,163.49,163.52,162.76,163.41,8949.0,147.5756,147.6026,146.9166,147.5033,8949.0
2019-10-11 12:40:00,163.32,163.43,163.14,163.38,7044.0,147.4221,147.5214,147.2596,147.4763,7044.0
2019-10-11 12:50:00,163.34,163.84,163.3,163.84,7115.0,147.4402,147.8915,147.4041,147.8915,7115.0
2019-10-11 13:00:00,163.78,164.09,163.73,164.09,10332.0,147.8373,148.1172,147.7922,148.1172,10332.0
2019-10-11 13:10:00,164.1,164.17,163.8,163.91,9623.0,148.1262,148.1894,147.8554,147.9547,9623.0
2019-10-11 13:20:00,163.87,164.99,163.77,164.3,18886.0,147.9186,148.9295,147.8283,148.3067,18886.0
2019-10-11 13:30:00,164.29,164.62,163.93,164.62,9411.0,148.2977,148.5956,147.9727,148.5956,9411.0
2019-10-11 13:40:00,164.58,164.85,164.58,164.85,19086.0,148.5595,148.8032,148.5595,148.8032,19086.0
2019-10-11 13:50:00,164.88,165.64,164.87,165.64,12627.0,148.8303,149.5163,148.8212,149.5163,12627.0
2019-10-11 14:00:00,165.58,165.75,165.47,165.63,25491.0,149.4621,149.6156,149.3628,149.5072,25491.0
2019-10-11 14:10:00,165.63,165.63,164.7,164.83,30700.0,149.5072,149.5072,148.6678,148.7851,30700.0
2019-10-11 14:20:00,164.86,165.23,164.77,165.0,8576.0,148.8122,149.1462,148.731,148.9386,8576.0
2019-10-11 14:30:00,164.97,165.24,164.97,165.22,18418.0,148.9115,149.1552,148.9115,149.1372,18418.0
2019-10-11 14:40:00,165.22,165.64,165.22,165.41,10593.0,149.1372,149.5163,149.1372,149.3087,10593.0
2019-10-11 14:50:00,165.39,165.58,165.16,165.58,16971.0,149.2906,149.4621,149.083,149.4621,16971.0
2019-10-11 15:00:00,165.48,165.71,165.29,165.69,17340.0,149.3718,149.5795,149.2003,149.5614,17340.0
2019-10-11 15:10:00,165.65,165.76,165.5,165.56,22344.0,149.5253,149.6246,149.3899,149.4441,22344.0
2019-10-11 15:20:00,165.56,165.75,165.52,165.63,24328.0,149.4441,149.6156,149.408,149.5072,24328.0
2019-10-11 15:30:00,165.63,166.2,165.14,166.02,56860.0,149.5072,150.0218,149.0649,149.8593,56860.0
2019-10-11 15:40:00,166.16,166.26,165.0,165.37,65433.0,149.9857,150.0759,148.9386,149.2726,65433.0
2019-10-11 15:50:00,165.35,165.37,163.96,164.11,157192.0,149.2545,149.2726,147.9998,148.1352,157192.0
2019-10-14 09:30:00,162.4,163.13,160.69,161.95,13087.0,146.5917,147.2506,145.0481,146.1855,13087.0
2019-10-14 09:40:00,161.75,162.97,161.75,162.97,7865.0,146.0049,147.1062,146.0049,147.1062,7865.0
2019-10-14 09:50:00,162.89,162.97,162.51,162.84,6388.0,147.034,147.1062,146.691,146.9888,6388.0
2019-10-14 10:00:00,162.9,162.99,162.51,162.87,8589.0,147.043,147.1242,146.691,147.0159,8589.0
2019-10-14 10:10:00,162.67,163.06,162.67,162.91,18937.0,146.8354,147.1874,146.8354,147.052,18937.0
2019-10-14 10:20:00,162.92,162.94,162.72,162.72,13050.0,147.061,147.0791,146.8805,146.8805,13050.0
2019-10-14 10:30:00,162.8,162.83,162.6,162.77,4367.0,146.9527,146.9798,146.7722,146.9256,4367.0
2019-10-14 10:40:00,162.81,163.21,162.74,163.21,4401.0,146.9618,147.3228,146.8986,147.3228,4401.0
2019-10-14 10:50:00,163.26,163.43,163.16,163.32,2476.0,147.3679,147.5214,147.2777,147.4221,2476.0
2019-10-14 11:00:00,163.38,163.45,163.03,163.24,3628.0,147.4763,147.5395,147.1603,147.3499,3628.0
2019-10-14 11:10:00,163.29,163.67,163.29,163.53,1619.0,147.395,147.738,147.395,147.6117,1619.0
2019-10-14 11:20:00,163.58,163.72,163.52,163.71,3218.0,147.6568,147.7832,147.6026,147.7741,3218.0
2019-10-14 11:30:00,163.7,164.11,163.7,164.11,1509.0,147.7651,148.1352,147.7651,148.1352,1509.0
2019-10-14 11:40:00,164.14,164.21,164.06,164.19,3932.0,148.1623,148.2255,148.0901,148.2074,3932.0
2019-10-14 11:50:00,164.2,164.32,164.0,164.01,3558.0,148.2164,148.3248,148.0359,148.0449,3558.0
2019-10-14 12:00:00,164.01,164.42,163.95,164.39,10758.0,148.0449,148.415,147.9908,148.388,10758.0
2019-10-14 12:10:00,164.42,164.69,164.36,164.39,5275.0,148.415,148.6587,148.3609,148.388,5275.0
2019-10-14 12:20:00,164.46,164.46,164.17,164.17,4349.0,148.4511,148.4511,148.1894,148.1894,4349.0
2019-10-14 12:30:00,164.17,164.3,164.16,164.25,2272.0,148.1894,148.3067,148.1803,148.2616,2272.0
2019-10-14 12:40:00,164.23,164.31,164.15,164.3,1645.0,148.2435,148.3157,148.1713,148.3067,1645.0
2019-10-14 12:50:00,164.27,164.28,164.0,164.07,7478.0,148.2796,148.2887,148.0359,148.0991,7478.0
2019-10-14 13:00:00,164.07,164.23,163.98,164.23,1967.0,148.0991,148.2435,148.0179,148.2435,1967.0
2019-10-14 13:10:00,164.22,164.23,164.05,164.06,2925.0,148.2345,148.2435,148.081,148.0901,2925.0
2019-10-14 13:20:00,164.05,164.17,163.98,164.0,3208.0,148.081,148.1894,148.0179,148.0359,3208.0
2019-10-14 13:30:00,163.86,163.9,163.79,163.86,2908.0,147.9095,147.9456,147.8464,147.9095,2908.0
2019-10-14 13:40:00,163.88,163.97,163.86,163.91,2634.0,147.9276,148.0088,147.9095,147.9547,2634.0
2019-10-14 13:50:00,163.96,164.02,163.9,164.02,2700.0,147.9998,148.054,147.9456,148.054,2700.0
2019-10-14 14:00:00,164.1,164.1,163.83,163.84,5476.0,148.1262,148.1262,147.8825,147.8915,5476.0
2019-10-14 14:10:00,163.88,164.02,163.88,163.98,2040.0,147.9276,148.054,147.9276,148.0179,2040.0
2019-10-14 14:20:00,163.99,164.05,163.94,164.02,2700.0,148.0269,148.081,147.9818,148.054,2700.0
2019-10-14 14:30:00,164.06,164.24,164.03,164.1,13795.0,148.0901,148.2526,148.063,148.1262,13795.0
2019-10-14 14:40:00,164.02,164.02,163.93,163.96,7073.0,148.054,148.054,147.9727,147.9998,7073.0
2019-10-14 14:50:00,164.06,164.19,163.98,164.05,8123.0,148.0901,148.2074,148.0179,148.081,8123.0
2019-10-14 15:00:00,164.01,164.15,163.85,163.92,4535.0,148.0449,148.1713,147.9005,147.9637,4535.0
2019-10-14 15:10:00,163.92,164.0,163.8,163.91,4668.0,147.9637,148.0359,147.8554,147.9547,4668.0
2019-10-14 15:20:00,164.01,164.22,163.94,164.22,14931.0,148.0449,148.2345,147.9818,148.2345,14931.0
2019-10-14 15:30:00,164.21,164.23,163.89,164.14,16715.0,148.2255,148.2435,147.9366,148.1623,16715.0
2019-10-14 15:40:00,164.1,164.23,164.05,164.08,13235.0,148.1262,148.2435,148.081,148.1081,13235.0
2019-10-14 15:50:00,164.09,164.28,163.98,164.13,38112.0,148.1172,148.2887,148.0179,148.1533,38112.0
2019-10-15 09:30:00,164.7,165.01,163.92,164.31,11752.0,148.6678,148.9476,147.9637,148.3157,11752.0
2019-10-15 09:40:00,164.17,164.85,164.17,164.85,5599.0,148.1894,148.8032,148.1894,148.8032,5599.0
2019-10-15 09:50:00,164.78,164.98,164.64,164.94,3860.0,148.74,148.9205,148.6136,148.8844,3860.0
2019-10-15 10:00:00,164.82,164.82,164.46,164.69,12126.0,148.7761,148.7761,148.4511,148.6587,12126.0
2019-10-15 10:10:00,164.66,165.38,164.66,165.35,23581.0,148.6317,149.2816,148.6317,149.2545,23581.0
2019-10-15 10:20:00,165.37,166.17,165.3,166.09,8885.0,149.2726,149.9947,149.2094,149.9225,8885.0
2019-10-15 10:30:00,166.13,166.9,166.08,166.9,27510.0,149.9586,150.6536,149.9134,150.6536,27510.0
2019-10-15 10:40:00,167.04,167.46,166.93,167.36,14790.0,150.78,151.1591,150.6807,151.0688,14790.0
2019-10-15 10:50:00,167.38,168.18,167.38,168.18,18031.0,151.0869,151.809,151.0869,151.809,18031.0
2019-10-15 11:00:00,168.06,168.3,167.71,168.14,17913.0,151.7007,151.9173,151.3848,151.7729,17913.0
2019-10-15 11:10:00,168.1,168.15,167.85,167.95,10059.0,151.7368,151.7819,151.5111,151.6014,10059.0
2019-10-15 11:20:00,167.96,168.13,167.58,168.13,24860.0,151.6104,151.7639,151.2674,151.7639,24860.0
2019-10-15 11:30:00,168.06,168.13,167.67,167.91,11165.0,151.7007,151.7639,151.3487,151.5653,11165.0
2019-10-15 11:40:00,168.0,168.06,167.89,168.06,5334.0,151.6465,151.7007,151.5473,151.7007,5334.0
2019-10-15 11:50:00,168.1,168.17,167.92,167.99,5105.0,151.7368,151.8,151.5743,151.6375,5105.0
2019-10-15 12:00:00,168.02,168.13,167.85,167.85,3997.0,151.6646,151.7639,151.5111,151.5111,3997.0
2019-10-15 12:10:00,167.82,167.99,167.72,167.88,22828.0,151.4841,151.6375,151.3938,151.5382,22828.0
2019-10-15 12:20:00,167.84,167.86,167.67,167.75,15272.0,151.5021,151.5202,151.3487,151.4209,15272.0
2019-10-15 12:30:00,167.72,167.78,167.67,167.74,6006.0,151.3938,151.448,151.3487,151.4119,6006.0
2019-10-15 12:40:00,167.71,167.74,167.41,167.47,13387.0,151.3848,151.4119,151.114,151.1681,13387.0
2019-10-15 12:50:00,167.48,167.76,167.38,167.76,6604.0,151.1772,151.4299,151.0869,151.4299,6604.0
2019-10-15 13:00:00,167.74,167.79,167.45,167.45,12990.0,151.4119,151.457,151.1501,151.1501,12990.0
2019-10-15 13:10:00,167.49,167.56,167.15,167.18,9331.0,151.1862,151.2494,150.8793,150.9064,9331.0
2019-10-15 13:20:00,167.19,167.27,167.05,167.14,14315.0,150.9154,150.9876,150.789,150.8703,14315.0
2019-10-15 13:30:00,167.14,167.58,167.12,167.5,26230.0,150.8703,151.2674,150.8522,151.1952,26230.0
2019-10-15 13:40:00,167.5,167.67,167.33,167.35,21852.0,151.1952,151.3487,151.0418,151.0598,21852.0
2019-10-15 13:50:00,167.35,167.54,167.33,167.34,10228.0,151.0598,151.2313,151.0418,151.0508,10228.0
2019-10-15 14:00:00,167.37,167.41,167.16,167.28,12012.0,151.0779,151.114,150.8883,150.9966,12012.0
2019-10-15 14:10:00,167.32,167.35,167.2,167.25,11425.0,151.0327,151.0598,150.9244,150.9696,11425.0
2019-10-15 14:20:00,167.19,167.23,166.92,166.99,21976.0,150.9154,150.9515,150.6717,150.7349,21976.0
2019-10-15 14:30:00,166.94,167.01,166.61,166.72,9737.0,150.6897,150.7529,150.3919,150.4911,9737.0
2019-10-15 14:40:00,166.68,166.87,166.53,166.87,19168.0,150.455,150.6265,150.3196,150.6265,19168.0
2019-10-15 14:50:00,166.87,167.07,166.87,166.94,5151.0,150.6265,150.8071,150.6265,150.6897,5151.0
2019-10-15 15:00:00,166.95,167.08,166.88,166.92,6438.0,150.6988,150.8161,150.6356,150.6717,6438.0
2019-10-15 15:10:00,166.95,167.05,166.8,166.99,4200.0,150.6988,150.789,150.5634,150.7349,4200.0
2019-10-15 15:20:00,167.03,167.25,166.95,167.25,7543.0,150.771,150.9696,150.6988,150.9696,7543.0
2019-10-15 15:30:00,167.26,167.28,167.05,167.23,11454.0,150.9786,150.9966,150.789,150.9515,11454.0
2019-10-15 15:40:00,167.22,167.42,167.19,167.3,27747.0,150.9425,151.123,150.9154,151.0147,27747.0
2019-10-15 15:50:00,167.31,167.6,167.31,167.37,62557.0,151.0237,151.2855,151.0237,151.0779,62557.0
2019-10-16 09:30:00,166.32,167.66,166.32,167.5,40748.0,150.1301,151.3396,150.1301,151.1952,40748.0
2019-10-16 09:40:00,167.38,167.82,167.35,167.36,12899.0,151.0869,151.4841,151.0598,151.0688,12899.0
2019-10-16 09:50:00,167.23,167.32,166.57,166.8,23687.0,150.9515,151.0327,150.3557,150.5634,23687.0
2019-10-16 10:00:00,166.81,166.88,166.2,166.71,10995.0,150.5724,150.6356,150.0218,150.4821,10995.0
2019-10-16 10:10:00,166.7,167.2,166.7,167.19,4120.0,150.4731,150.9244,150.4731,150.9154,4120.0
2019-10-16 10:20:00,167.2,167.46,166.87,167.41,2424.0,150.9244,151.1591,150.6265,151.114,2424.0
2019-10-16 10:30:00,167.48,167.55,167.28,167.34,6220.0,151.1772,151.2403,150.9966,151.0508,6220.0
2019-10-16 10:40:00,167.28,167.41,167.06,167.06,3606.0,150.9966,151.114,150.798,150.798,3606.0
2019-10-16 10:50:00,167.13,167.47,166.95,167.32,7675.0,150.8612,151.1681,150.6988,151.0327,7675.0
2019-10-16 11:00:00,167.38,167.49,166.99,166.99,4729.0,151.0869,151.1862,150.7349,150.7349,4729.0
2019-10-16 11:10:00,167.07,167.09,166.94,167.09,5700.0,150.8071,150.8251,150.6897,150.8251,5700.0
2019-10-16 11:20:00,167.14,167.47,167.13,167.13,11794.0,150.8703,151.1681,150.8612,150.8612,11794.0
2019-10-16 11:30:00,167.11,167.33,167.06,167.3,8466.0,150.8432,151.0418,150.798,151.0147,8466.0
2019-10-16 11:40:00,167.25,167.41,167.24,167.35,16024.0,150.9696,151.114,150.9605,151.0598,16024.0
2019-10-16 11:50:00,167.43,167.47,167.09,167.17,4384.0,151.132,151.1681,150.8251,150.8973,4384.0
2019-10-16 12:00:00,167.14,167.23,167.04,167.05,4259.0,150.8703,150.9515,150.78,150.789,4259.0
2019-10-16 12:10:00,166.95,167.06,166.83,166.83,3124.0,150.6988,150.798,150.5904,150.5904,3124.0
2019-10-16 12:20:00,166.78,166.94,166.64,166.72,3800.0,150.5453,150.6897,150.4189,150.4911,3800.0
2019-10-16 12:30:00,166.76,166.79,166.63,166.7,3935.0,150.5273,150.5543,150.4099,150.4731,3935.0
2019-10-16 12:40:00,166.69,166.74,166.43,166.44,9517.0,150.4641,150.5092,150.2294,150.2384,9517.0
2019-10-16 12:50:00,166.37,166.44,166.17,166.41,11950.0,150.1752,150.2384,149.9947,150.2113,11950.0
2019-10-16 13:00:00,166.36,166.41,166.28,166.28,4590.0,150.1662,150.2113,150.094,150.094,4590.0
2019-10-16 13:10:00,166.21,166.22,165.92,165.99,7223.0,150.0308,150.0398,149.769,149.8322,7223.0
2019-10-16 13:20:00,165.96,166.07,165.71,165.79,5944.0,149.8051,149.9044,149.5795,149.6517,5944.0
2019-10-16 13:30:00,165.83,165.9,165.69,165.73,19578.0,149.6878,149.751,149.5614,149.5975,19578.0
2019-10-16 13:40:00,165.73,166.03,165.51,165.86,22528.0,149.5975,149.8683,149.3989,149.7149,22528.0
2019-10-16 13:50:00,165.8,166.13,165.65,165.67,33547.0,149.6607,149.9586,149.5253,149.5434,33547.0
2019-10-16 14:00:00,165.7,165.85,165.51,165.56,23270.0,149.5704,149.7058,149.3989,149.4441,23270.0
2019-10-16 14:10:00,165.56,165.79,165.55,165.65,8766.0,149.4441,149.6517,149.435,149.5253,8766.0
2019-10-16 14:20:00,165.62,165.65,165.34,165.53,8254.0,149.4982,149.5253,149.2455,149.417,8254.0
2019-10-16 14:30:00,165.54,165.85,165.54,165.61,10210.0,149.426,149.7058,149.426,149.4892,10210.0
2019-10-16 14:40:00,165.65,165.65,165.51,165.6,5433.0,149.5253,149.5253,149.3989,149.4802,5433.0
2019-10-16 14:50:00,165.6,165.62,165.47,165.5,7421.0,149.4802,149.4982,149.3628,149.3899,7421.0
2019-10-16 15:00:00,165.45,165.57,165.37,165.52,4724.0,149.3448,149.4531,149.2726,149.408,4724.0
2019-10-16 15:10:00,165.47,165.56,165.36,165.49,8595.0,149.3628,149.4441,149.2635,149.3809,8595.0
2019-10-16 15:20:00,165.49,165.56,165.36,165.39,7534.0,149.3809,149.4441,149.2635,149.2906,7534.0
2019-10-16 15:30:00,165.42,165.46,165.25,165.34,15681.0,149.3177,149.3538,149.1642,149.2455,15681.0
2019-10-16 15:40:00,165.32,165.4,165.1,165.13,19419.0,149.2274,149.2996,149.0288,149.0559,19419.0
2019-10-16 15:50:00,165.15,165.36,164.86,164.96,67731.0,149.074,149.2635,148.8122,148.9025,67731.0
2019-10-17 09:30:00,166.64,167.68,166.31,167.37,24216.0,150.4189,151.3577,150.1211,151.0779,24216.0
2019-10-17 09:40:00,167.37,167.37,167.03,167.1,12499.0,151.0779,151.0779,150.771,150.8342,12499.0
2019-10-17 09:50:00,167.07,167.51,167.07,167.35,13841.0,150.8071,151.2042,150.8071,151.0598,13841.0
2019-10-17 10:00:00,167.36,167.68,167.27,167.56,16654.0,151.0688,151.3577,150.9876,151.2494,16654.0
2019-10-17 10:10:00,167.59,168.51,167.58,168.28,28851.0,151.2765,152.1069,151.2674,151.8993,28851.0
2019-10-17 10:20:00,168.36,169.09,168.26,168.27,14009.0,151.9715,152.6304,151.8812,151.8903,14009.0
2019-10-17 10:30:00,168.23,168.23,167.54,167.59,34312.0,151.8542,151.8542,151.2313,151.2765,34312.0
2019-10-17 10:40:00,167.49,167.54,167.0,167.0,5965.0,151.1862,151.2313,150.7439,150.7439,5965.0
2019-10-17 10:50:00,167.07,167.26,166.78,167.03,10005.0,150.8071,150.9786,150.5453,150.771,10005.0
2019-10-17 11:00:00,166.99,167.06,166.62,167.01,3778.0,150.7349,150.798,150.4009,150.7529,3778.0
2019-10-17 11:10:00,166.98,167.17,166.98,167.15,4985.0,150.7258,150.8973,150.7258,150.8793,4985.0
2019-10-17 11:20:00,167.09,167.1,166.82,166.83,4613.0,150.8251,150.8342,150.5814,150.5904,4613.0
2019-10-17 11:30:00,166.83,166.84,166.28,166.41,5010.0,150.5904,150.5995,150.094,150.2113,5010.0
2019-10-17 11:40:00,166.53,166.66,166.45,166.56,5392.0,150.3196,150.437,150.2474,150.3467,5392.0
2019-10-17 11:50:00,166.61,166.61,166.26,166.31,3402.0,150.3919,150.3919,150.0759,150.1211,3402.0
2019-10-17 12:00:00,166.31,166.36,166.12,166.2,6223.0,150.1211,150.1662,149.9495,150.0218,6223.0
2019-10-17 12:10:00,166.14,166.26,166.03,166.09,7887.0,149.9676,150.0759,149.8683,149.9225,7887.0
2019-10-17 12:20:00,166.13,166.36,166.05,166.31,6065.0,149.9586,150.1662,149.8864,150.1211,6065.0
2019-10-17 12:30:00,166.33,166.42,166.22,166.25,6839.0,150.1391,150.2203,150.0398,150.0669,6839.0
2019-10-17 12:40:00,166.24,166.26,166.11,166.18,4354.0,150.0579,150.0759,149.9405,150.0037,4354.0
2019-10-17 12:50:00,166.18,166.4,166.16,166.4,6317.0,150.0037,150.2023,149.9857,150.2023,6317.0
2019-10-17 13:00:00,166.4,166.65,166.38,166.39,8891.0,150.2023,150.428,150.1842,150.1933,8891.0
2019-10-17 13:10:00,166.4,166.6,166.26,166.53,5530.0,150.2023,150.3828,150.0759,150.3196,5530.0
2019-10-17 13:20:00,166.5,166.61,166.47,166.47,2528.0,150.2926,150.3919,150.2655,150.2655,2528.0
2019-10-17 13:30:00,166.51,166.59,166.5,166.56,3845.0,150.3016,150.3738,150.2926,150.3467,3845.0
2019-10-17 13:40:00,166.59,166.61,166.43,166.59,7318.0,150.3738,150.3919,150.2294,150.3738,7318.0
2019-10-17 13:50:00,166.59,166.62,166.43,166.43,5863.0,150.3738,150.4009,150.2294,150.2294,5863.0
2019-10-17 14:00:00,166.47,166.48,166.16,166.2,5754.0,150.2655,150.2745,149.9857,150.0218,5754.0
2019-10-17 14:10:00,166.21,166.24,166.1,166.15,4424.0,150.0308,150.0579,149.9315,149.9766,4424.0
2019-10-17 14:20:00,166.15,166.2,166.08,166.14,6971.0,149.9766,150.0218,149.9134,149.9676,6971.0
2019-10-17 14:30:00,166.14,166.61,166.14,166.61,9465.0,149.9676,150.3919,149.9676,150.3919,9465.0
2019-10-17 14:40:00,166.62,166.63,166.44,166.55,13371.0,150.4009,150.4099,150.2384,150.3377,13371.0
2019-10-17 14:50:00,166.62,166.95,166.59,166.9,12828.0,150.4009,150.6988,150.3738,150.6536,12828.0
2019-10-17 15:00:00,166.94,167.27,166.94,167.16,5844.0,150.6897,150.9876,150.6897,150.8883,5844.0
2019-10-17 15:10:00,167.15,167.17,166.97,167.09,18541.0,150.8793,150.8973,150.7168,150.8251,18541.0
2019-10-17 15:20:00,167.08,167.08,166.87,166.94,4765.0,150.8161,150.8161,150.6265,150.6897,4765.0
2019-10-17 15:30:00,166.94,167.07,166.74,166.75,10850.0,150.6897,150.8071,150.5092,150.5182,10850.0
2019-10-17 15:40:00,166.7,166.84,166.65,166.71,10149.0,150.4731,150.5995,150.428,150.4821,10149.0
2019-10-17 15:50:00,166.71,166.85,166.06,166.37,89649.0,150.4821,150.6085,149.8954,150.1752,89649.0
2019-10-18 09:30:00,166.64,166.95,166.48,166.59,56904.0,150.4189,150.6988,150.2745,150.3738,56904.0
2019-10-18 09:40:00,166.62,167.35,166.54,167.34,74734.0,150.4009,151.0598,150.3287,151.0508,74734.0
2019-10-18 09:50:00,167.34,167.53,166.94,167.08,13100.0,151.0508,151.2223,150.6897,150.8161,13100.0
2019-10-18 10:00:00,167.06,167.37,166.75,167.31,16847.0,150.798,151.0779,150.5182,151.0237,16847.0
2019-10-18 10:10:00,167.37,167.55,167.16,167.17,9199.0,151.0779,151.2403,150.8883,150.8973,9199.0
2019-10-18 10:20:00,167.13,167.45,167.11,167.24,5611.0,150.8612,151.1501,150.8432,150.9605,5611.0
2019-10-18 10:30:00,167.35,167.39,166.9,166.95,33512.0,151.0598,151.0959,150.6536,150.6988,33512.0
2019-10-18 10:40:00,167.0,167.07,166.81,166.99,20526.0,150.7439,150.8071,150.5724,150.7349,20526.0
2019-10-18 10:50:00,167.02,168.44,167.02,167.45,70939.0,150.7619,152.0437,150.7619,151.1501,70939.0
2019-10-18 11:00:00,167.45,168.24,167.45,168.06,8571.0,151.1501,151.8632,151.1501,151.7007,8571.0
2019-10-18 11:10:00,168.06,168.55,168.03,168.28,8030.0,151.7007,152.143,151.6736,151.8993,8030.0
2019-10-18 11:20:00,168.34,168.57,168.25,168.48,13812.0,151.9534,152.1611,151.8722,152.0798,13812.0
2019-10-18 11:30:00,168.5,168.68,168.28,168.59,14294.0,152.0979,152.2604,151.8993,152.1791,14294.0
2019-10-18 11:40:00,168.61,168.7,168.26,168.65,11575.0,152.1972,152.2784,151.8812,152.2333,11575.0
2019-10-18 11:50:00,168.7,168.82,168.09,168.25,17654.0,152.2784,152.3867,151.7278,151.8722,17654.0
2019-10-18 12:00:00,168.23,168.46,168.12,168.25,7173.0,151.8542,152.0618,151.7549,151.8722,7173.0
2019-10-18 12:10:00,168.32,168.34,167.9,167.9,4579.0,151.9354,151.9534,151.5563,151.5563,4579.0
2019-10-18 12:20:00,167.89,168.05,167.65,167.96,5619.0,151.5473,151.6917,151.3306,151.6104,5619.0
2019-10-18 12:30:00,167.9,168.29,167.9,168.23,3686.0,151.5563,151.9083,151.5563,151.8542,3686.0
2019-10-18 12:40:00,168.19,168.4,167.96,168.29,5314.0,151.8181,152.0076,151.6104,151.9083,5314.0
2019-10-18 12:50:00,168.33,168.33,168.04,168.06,3891.0,151.9444,151.9444,151.6827,151.7007,3891.0
2019-10-18 13:00:00,168.01,168.42,168.01,168.28,7880.0,151.6556,152.0257,151.6556,151.8993,7880.0
2019-10-18 13:10:00,168.25,168.3,168.18,168.18,3196.0,151.8722,151.9173,151.809,151.809,3196.0
2019-10-18 13:20:00,168.29,168.51,168.29,168.44,3880.0,151.9083,152.1069,151.9083,152.0437,3880.0
2019-10-18 13:30:00,168.39,168.46,168.3,168.46,3892.0,151.9986,152.0618,151.9173,152.0618,3892.0
2019-10-18 13:40:00,168.49,168.97,168.46,168.94,9143.0,152.0888,152.5221,152.0618,152.495,9143.0
2019-10-18 13:50:00,168.95,169.32,168.94,169.02,72631.0,152.5041,152.8381,152.495,152.5673,72631.0
2019-10-18 14:00:00,169.04,169.17,168.9,168.98,5416.0,152.5853,152.7027,152.4589,152.5312,5416.0
2019-10-18 14:10:00,168.96,168.99,168.85,168.95,5043.0,152.5131,152.5402,152.4138,152.5041,5043.0
2019-10-18 14:20:00,168.97,169.25,168.97,169.22,3710.0,152.5221,152.7749,152.5221,152.7478,3710.0
2019-10-18 14:30:00,169.25,169.28,169.0,169.0,4200.0,152.7749,152.8019,152.5492,152.5492,4200.0
2019-10-18 14:40:00,168.94,169.02,168.88,168.94,4128.0,152.495,152.5673,152.4409,152.495,4128.0
2019-10-18 14:50:00,168.98,169.18,168.97,169.16,5708.0,152.5312,152.7117,152.5221,152.6936,5708.0
2019-10-18 15:00:00,169.2,169.24,169.08,169.23,5929.0,152.7297,152.7658,152.6214,152.7568,5929.0
2019-10-18 15:10:00,169.25,169.45,169.17,169.38,6511.0,152.7749,152.9554,152.7027,152.8922,6511.0
2019-10-18 15:20:00,169.42,169.57,169.39,169.49,17671.0,152.9283,153.0637,152.9012,152.9915,17671.0
2019-10-18 15:30:00,169.45,169.67,169.42,169.58,21541.0,152.9554,153.154,152.9283,153.0727,21541.0
2019-10-18 15:40:00,169.52,169.52,169.13,169.47,24708.0,153.0186,153.0186,152.6665,152.9735,24708.0
2019-10-18 15:50:00,169.43,169.76,169.19,169.19,77204.0,152.9373,153.2352,152.7207,152.7207,77204.0
2019-10-21 09:30:00,169.86,171.51,169.84,171.5,28985.0,153.3255,154.8149,153.3074,154.8058,28985.0
2019-10-21 09:40:00,171.56,171.57,169.88,170.31,19009.0,154.86,154.869,153.3435,153.7317,19009.0
2019-10-21 09:50:00,170.3,170.94,170.12,170.57,14680.0,153.7227,154.3004,153.5602,153.9664,14680.0
2019-10-21 10:00:00,170.72,170.97,170.03,170.25,13945.0,154.1018,154.3274,153.4789,153.6775,13945.0
2019-10-21 10:10:00,170.2,170.32,169.75,170.05,8338.0,153.6324,153.7407,153.2262,153.497,8338.0
2019-10-21 10:20:00,170.0,170.08,169.86,169.94,5308.0,153.4519,153.5241,153.3255,153.3977,5308.0
2019-10-21 10:30:00,170.04,170.19,169.86,170.13,3182.0,153.488,153.6234,153.3255,153.5692,3182.0
2019-10-21 10:40:00,170.26,170.38,170.16,170.17,5910.0,153.6866,153.7949,153.5963,153.6053,5910.0
2019-10-21 10:50:00,170.09,170.33,169.88,170.33,6051.0,153.5331,153.7497,153.3435,153.7497,6051.0
2019-10-21 11:00:00,170.28,170.74,170.24,170.67,3862.0,153.7046,154.1198,153.6685,154.0566,3862.0
2019-10-21 11:10:00,170.64,170.82,170.6,170.63,3158.0,154.0296,154.192,153.9935,154.0205,3158.0
2019-10-21 11:20:00,170.64,170.89,170.6,170.89,2401.0,154.0296,154.2552,153.9935,154.2552,2401.0
2019-10-21 11:30:00,170.93,171.2,170.7,171.2,22513.0,154.2913,154.5351,154.0837,154.5351,22513.0
2019-10-21 11:40:00,171.22,171.26,171.08,171.08,3069.0,154.5531,154.5892,154.4267,154.4267,3069.0
2019-10-21 11:50:00,171.15,171.15,171.02,171.02,1277.0,154.4899,154.4899,154.3726,154.3726,1277.0
2019-10-21 12:00:00,171.0,171.01,170.79,170.81,2857.0,154.3545,154.3635,154.165,154.183,2857.0
2019-10-21 12:10:00,170.9,170.99,170.9,170.94,2849.0,154.2643,154.3455,154.2643,154.3004,2849.0
2019-10-21 12:20:00,170.93,171.21,170.93,171.2,2754.0,154.2913,154.5441,154.2913,154.5351,2754.0
2019-10-21 12:30:00,171.19,171.19,171.07,171.16,4234.0,154.526,154.526,154.4177,154.4989,4234.0
2019-10-21 12:40:00,171.12,171.18,171.0,171.0,1811.0,154.4628,154.517,154.3545,154.3545,1811.0
2019-10-21 12:50:00,171.02,171.13,170.92,170.92,3180.0,154.3726,154.4719,154.2823,154.2823,3180.0
2019-10-21 13:00:00,170.89,170.91,170.63,170.63,3600.0,154.2552,154.2733,154.0205,154.0205,3600.0
2019-10-21 13:10:00,170.53,170.53,170.32,170.41,11484.0,153.9303,153.9303,153.7407,153.822,11484.0
2019-10-21 13:20:00,170.39,170.47,170.26,170.29,4520.0,153.8039,153.8761,153.6866,153.7136,4520.0
2019-10-21 13:30:00,170.27,170.27,170.06,170.17,3486.0,153.6956,153.6956,153.506,153.6053,3486.0
2019-10-21 13:40:00,170.23,170.66,170.23,170.59,31945.0,153.6595,154.0476,153.6595,153.9844,31945.0
2019-10-21 13:50:00,170.63,170.67,170.53,170.67,5575.0,154.0205,154.0566,153.9303,154.0566,5575.0
2019-10-21 14:00:00,170.66,170.81,170.62,170.81,4100.0,154.0476,154.183,154.0115,154.183,4100.0
2019-10-21 14:10:00,170.85,170.85,170.58,170.58,4900.0,154.2191,154.2191,153.9754,153.9754,4900.0
2019-10-21 14:20:00,170.51,170.68,170.45,170.68,2311.0,153.9122,154.0657,153.8581,154.0657,2311.0
2019-10-21 14:30:00,170.58,170.67,170.52,170.62,5031.0,153.9754,154.0566,153.9212,154.0115,5031.0
2019-10-21 14:40:00,170.65,170.73,170.65,170.67,3100.0,154.0386,154.1108,154.0386,154.0566,3100.0
2019-10-21 14:50:00,170.64,171.04,170.63,170.95,13060.0,154.0296,154.3906,154.0205,154.3094,13060.0
2019-10-21 15:00:00,170.93,171.27,170.93,171.08,4629.0,154.2913,154.5982,154.2913,154.4267,4629.0
2019-10-21 15:10:00,171.05,171.21,171.02,171.17,5614.0,154.3997,154.5441,154.3726,154.508,5614.0
2019-10-21 15:20:00,171.15,171.43,171.12,171.38,10785.0,154.4899,154.7427,154.4628,154.6975,10785.0
2019-10-21 15:30:00,171.37,171.45,171.31,171.42,12595.0,154.6885,154.7607,154.6343,154.7336,12595.0
2019-10-21 15:40:00,171.42,171.66,171.42,171.63,15948.0,154.7336,154.9503,154.7336,154.9232,15948.0
2019-10-21 15:50:00,171.57,171.74,171.39,171.68,46971.0,154.869,155.0225,154.7066,154.9683,46971.0
2019-10-22 09:30:00,171.38,171.59,170.2,170.2,26426.0,154.6975,154.8871,153.6324,153.6324,26426.0
2019-10-22 09:40:00,170.2,170.56,169.89,169.99,17429.0,153.6324,153.9574,153.3526,153.4428,17429.0
2019-10-22 09:50:00,170.0,170.29,169.81,169.91,8304.0,153.4519,153.7136,153.2804,153.3706,8304.0
2019-10-22 10:00:00,170.0,170.48,169.97,170.28,9930.0,153.4519,153.8851,153.4248,153.7046,9930.0
2019-10-22 10:10:00,170.29,170.51,170.16,170.44,6946.0,153.7136,153.9122,153.5963,153.849,6946.0
2019-10-22 10:20:00,170.51,170.59,170.21,170.35,3945.0,153.9122,153.9844,153.6414,153.7678,3945.0
2019-10-22 10:30:00,170.41,170.52,170.03,170.23,3420.0,153.822,153.9212,153.4789,153.6595,3420.0
2019-10-22 10:40:00,170.28,170.4,170.14,170.3,10787.0,153.7046,153.8129,153.5782,153.7227,10787.0
2019-10-22 10:50:00,170.31,170.64,170.28,170.44,10848.0,153.7317,154.0296,153.7046,153.849,10848.0
2019-10-22 11:00:00,170.37,170.59,170.3,170.39,4650.0,153.7858,153.9844,153.7227,153.8039,4650.0
2019-10-22 11:10:00,170.33,170.56,170.28,170.47,9126.0,153.7497,153.9574,153.7046,153.8761,9126.0
2019-10-22 11:20:00,170.38,170.56,170.3,170.56,4248.0,153.7949,153.9574,153.7227,153.9574,4248.0
2019-10-22 11:30:00,170.55,170.96,170.41,170.89,5913.0,153.9483,154.3184,153.822,154.2552,5913.0
2019-10-22 11:40:00,170.91,171.22,170.91,171.22,5600.0,154.2733,154.5531,154.2733,154.5531,5600.0
2019-10-22 11:50:00,171.28,171.44,171.2,171.27,4737.0,154.6073,154.7517,154.5351,154.5982,4737.0
2019-10-22 12:00:00,171.21,171.81,171.2,171.81,4105.0,154.5441,155.0857,154.5351,155.0857,4105.0
2019-10-22 12:10:00,171.92,172.36,171.91,172.27,6002.0,155.185,155.5821,155.1759,155.5009,6002.0
2019-10-22 12:20:00,172.28,172.3,172.14,172.27,7901.0,155.5099,155.528,155.3836,155.5009,7901.0
2019-10-22 12:30:00,172.32,172.32,172.11,172.14,4829.0,155.546,155.546,155.3565,155.3836,4829.0
2019-10-22 12:40:00,172.14,172.5,172.1,172.32,7089.0,155.3836,155.7085,155.3474,155.546,7089.0
2019-10-22 12:50:00,172.31,172.32,172.12,172.17,3114.0,155.537,155.546,155.3655,155.4106,3114.0
2019-10-22 13:00:00,172.11,172.13,171.47,171.62,9328.0,155.3565,155.3745,154.7788,154.9142,9328.0
2019-10-22 13:10:00,171.77,171.98,171.68,171.84,3014.0,155.0496,155.2391,154.9683,155.1128,3014.0
2019-10-22 13:20:00,171.89,172.36,171.88,172.25,20413.0,155.1579,155.5821,155.1489,155.4828,20413.0
2019-10-22 13:30:00,172.24,172.35,172.01,172.35,8649.0,155.4738,155.5731,155.2662,155.5731,8649.0
2019-10-22 13:40:00,172.35,172.52,172.29,172.34,5462.0,155.5731,155.7266,155.5189,155.5641,5462.0
2019-10-22 13:50:00,172.43,172.96,172.42,172.9,9877.0,155.6453,156.1237,155.6363,156.0696,9877.0
2019-10-22 14:00:00,172.95,173.32,172.91,173.32,6428.0,156.1147,156.4487,156.0786,156.4487,6428.0
2019-10-22 14:10:00,173.32,173.5,173.24,173.46,7526.0,156.4487,156.6112,156.3765,156.5751,7526.0
2019-10-22 14:20:00,173.46,173.51,173.09,173.46,9649.0,156.5751,156.6202,156.2411,156.5751,9649.0
2019-10-22 14:30:00,173.47,173.52,172.43,172.92,17444.0,156.5841,156.6292,155.6453,156.0876,17444.0
2019-10-22 14:40:00,172.88,173.06,172.5,172.5,74283.0,156.0515,156.214,155.7085,155.7085,74283.0
2019-10-22 14:50:00,172.53,172.55,171.91,172.04,17568.0,155.7356,155.7536,155.1759,155.2933,17568.0
2019-10-22 15:00:00,172.1,172.18,171.66,171.72,12931.0,155.3474,155.4197,154.9503,155.0044,12931.0
2019-10-22 15:10:00,171.71,171.82,171.59,171.75,13035.0,154.9954,155.0947,154.8871,155.0315,13035.0
2019-10-22 15:20:00,171.75,172.0,171.63,172.0,65180.0,155.0315,155.2572,154.9232,155.2572,65180.0
2019-10-22 15:30:00,171.98,172.12,171.41,171.55,41912.0,155.2391,155.3655,154.7246,154.851,41912.0
2019-10-22 15:40:00,171.62,171.74,171.12,171.2,30185.0,154.9142,155.0225,154.4628,154.5351,30185.0
2019-10-22 15:50:00,171.2,171.24,170.9,170.96,65371.0,154.5351,154.5712,154.2643,154.3184,65371.0
2019-10-23 09:30:00,171.68,172.31,170.32,172.19,77078.0,154.9683,155.537,153.7407,155.4287,77078.0
2019-10-23 09:40:00,172.41,172.92,172.33,172.81,38638.0,155.6273,156.0876,155.5551,155.9883,38638.0
2019-10-23 09:50:00,172.99,173.99,171.65,171.65,9877.0,156.1508,157.0535,154.9412,154.9412,9877.0
2019-10-23 10:00:00,171.75,171.94,171.66,171.93,5754.0,155.0315,155.203,154.9503,155.194,5754.0
2019-10-23 10:10:00,172.08,172.2,171.68,172.14,11206.0,155.3294,155.4377,154.9683,155.3836,11206.0
2019-10-23 10:20:00,172.2,172.2,171.91,171.99,13671.0,155.4377,155.4377,155.1759,155.2482,13671.0
2019-10-23 10:30:00,172.03,172.32,171.92,172.3,7405.0,155.2843,155.546,155.185,155.528,7405.0
2019-10-23 10:40:00,172.21,172.36,172.15,172.36,7000.0,155.4467,155.5821,155.3926,155.5821,7000.0
2019-10-23 10:50:00,172.35,172.6,172.27,172.46,6249.0,155.5731,155.7988,155.5009,155.6724,6249.0
2019-10-23 11:00:00,172.49,172.57,172.2,172.56,9926.0,155.6995,155.7717,155.4377,155.7627,9926.0
2019-10-23 11:10:00,172.59,172.59,172.08,172.1,5303.0,155.7897,155.7897,155.3294,155.3474,5303.0
2019-10-23 11:20:00,172.1,172.19,171.65,171.89,3521.0,155.3474,155.4287,154.9412,155.1579,3521.0
2019-10-23 11:30:00,171.79,171.9,171.55,171.83,5800.0,155.0676,155.1669,154.851,155.1037,5800.0
2019-10-23 11:40:00,171.91,172.3,171.91,172.21,1900.0,155.1759,155.528,155.1759,155.4467,1900.0
2019-10-23 11:50:00,172.26,172.27,172.01,172.01,3714.0,155.4919,155.5009,155.2662,155.2662,3714.0
2019-10-23 12:00:00,172.08,172.11,172.03,172.06,3260.0,155.3294,155.3565,155.2843,155.3113,3260.0
2019-10-23 12:10:00,172.06,172.2,172.02,172.12,10669.0,155.3113,155.4377,155.2752,155.3655,10669.0
2019-10-23 12:20:00,172.12,172.12,171.88,171.97,8670.0,155.3655,155.3655,155.1489,155.2301,8670.0
2019-10-23 12:30:00,171.98,172.27,171.98,172.26,5382.0,155.2391,155.5009,155.2391,155.4919,5382.0
2019-10-23 12:40:00,172.28,172.3,172.07,172.1,7727.0,155.5099,155.528,155.3204,155.3474,7727.0
2019-10-23 12:50:00,172.08,172.14,172.01,172.02,3683.0,155.3294,155.3836,155.2662,155.2752,3683.0
2019-10-23 13:00:00,172.07,172.15,172.07,172.14,5900.0,155.3204,155.3926,155.3204,155.3836,5900.0
2019-10-23 13:10:00,172.1,172.14,171.91,172.02,2963.0,155.3474,155.3836,155.1759,155.2752,2963.0
2019-10-23 13:20:00,171.97,172.16,171.94,172.07,3843.0,155.2301,155.4016,155.203,155.3204,3843.0
2019-10-23 13:30:00,172.1,172.13,172.04,172.06,3204.0,155.3474,155.3745,155.2933,155.3113,3204.0
2019-10-23 13:40:00,172.11,172.16,171.98,172.07,23000.0,155.3565,155.4016,155.2391,155.3204,23000.0
2019-10-23 13:50:00,172.07,172.15,171.98,172.09,21057.0,155.3204,155.3926,155.2391,155.3384,21057.0
2019-10-23 14:00:00,172.09,172.41,172.09,172.38,4537.0,155.3384,155.6273,155.3384,155.6002,4537.0
2019-10-23 14:10:00,172.38,172.56,172.33,172.55,6194.0,155.6002,155.7627,155.5551,155.7536,6194.0
2019-10-23 14:20:00,172.53,172.53,172.42,172.44,5783.0,155.7356,155.7356,155.6363,155.6543,5783.0
2019-10-23 14:30:00,172.44,172.48,172.08,172.09,14135.0,155.6543,155.6905,155.3294,155.3384,14135.0
2019-10-23 14:40:00,172.1,172.19,172.0,172.14,8063.0,155.3474,155.4287,155.2572,155.3836,8063.0
2019-10-23 14:50:00,172.14,172.17,172.02,172.1,8303.0,155.3836,155.4106,155.2752,155.3474,8303.0
2019-10-23 15:00:00,172.1,172.25,171.95,172.16,22923.0,155.3474,155.4828,155.212,155.4016,22923.0
2019-10-23 15:10:00,172.21,172.28,172.09,172.11,7798.0,155.4467,155.5099,155.3384,155.3565,7798.0
2019-10-23 15:20:00,172.12,172.19,172.06,172.16,11120.0,155.3655,155.4287,155.3113,155.4016,11120.0
2019-10-23 15:30:00,172.18,172.27,172.0,172.0,13402.0,155.4197,155.5009,155.2572,155.2572,13402.0
2019-10-23 15:40:00,171.87,172.11,171.87,172.08,12330.0,155.1398,155.3565,155.1398,155.3294,12330.0
2019-10-23 15:50:00,172.1,172.52,172.02,172.12,105799.0,155.3474,155.7266,155.2752,155.3655,105799.0
2019-10-24 09:30:00,173.24,174.45,172.97,173.47,21949.0,156.3765,157.4687,156.1328,156.5841,21949.0
2019-10-24 09:40:00,173.51,173.96,172.95,172.95,10124.0,156.6202,157.0264,156.1147,156.1147,10124.0
2019-10-24 09:50:00,172.88,173.43,172.55,173.43,8433.0,156.0515,156.548,155.7536,156.548,8433.0
2019-10-24 10:00:00,173.27,173.57,172.21,172.38,9285.0,156.4036,156.6744,155.4467,155.6002,9285.0
2019-10-24 10:10:00,172.5,172.5,171.87,171.96,8115.0,155.7085,155.7085,155.1398,155.2211,8115.0
2019-10-24 10:20:00,171.95,172.42,171.94,172.42,68461.0,155.212,155.6363,155.203,155.6363,68461.0
2019-10-24 10:30:00,172.46,172.91,172.18,172.79,5931.0,155.6724,156.0786,155.4197,155.9703,5931.0
2019-10-24 10:40:00,172.95,173.27,172.89,173.0,7149.0,156.1147,156.4036,156.0605,156.1598,7149.0
2019-10-24 10:50:00,172.98,172.99,172.78,172.87,5614.0,156.1418,156.1508,155.9613,156.0425,5614.0
2019-10-24 11:00:00,172.95,173.16,172.68,173.06,5605.0,156.1147,156.3043,155.871,156.214,5605.0
2019-10-24 11:10:00,173.05,173.05,172.72,172.73,2300.0,156.205,156.205,155.9071,155.9161,2300.0
2019-10-24 11:20:00,172.87,173.26,172.87,173.26,10045.0,156.0425,156.3945,156.0425,156.3945,10045.0
2019-10-24 11:30:00,173.19,173.47,172.93,173.04,10739.0,156.3313,156.5841,156.0967,156.1959,10739.0
2019-10-24 11:40:00,172.93,172.99,172.73,172.73,2451.0,156.0967,156.1508,155.9161,155.9161,2451.0
2019-10-24 11:50:00,172.82,172.87,172.39,172.87,4894.0,155.9974,156.0425,155.6092,156.0425,4894.0
2019-10-24 12:00:00,172.93,172.96,172.44,172.45,3800.0,156.0967,156.1237,155.6543,155.6634,3800.0
2019-10-24 12:10:00,172.57,172.57,171.93,171.93,3067.0,155.7717,155.7717,155.194,155.194,3067.0
2019-10-24 12:20:00,172.03,172.47,171.95,172.47,13300.0,155.2843,155.6814,155.212,155.6814,13300.0
2019-10-24 12:30:00,172.43,172.75,172.43,172.74,2909.0,155.6453,155.9342,155.6453,155.9251,2909.0
2019-10-24 12:40:00,172.7,172.88,172.55,172.81,5003.0,155.889,156.0515,155.7536,155.9883,5003.0
2019-10-24 12:50:00,172.78,172.92,172.59,172.69,2119.0,155.9613,156.0876,155.7897,155.88,2119.0
2019-10-24 13:00:00,172.76,172.94,172.76,172.92,1900.0,155.9432,156.1057,155.9432,156.0876,1900.0
2019-10-24 13:10:00,172.88,172.96,172.73,172.73,2400.0,156.0515,156.1237,155.9161,155.9161,2400.0
2019-10-24 13:20:00,172.7,173.0,172.7,173.0,2400.0,155.889,156.1598,155.889,156.1598,2400.0
2019-10-24 13:30:00,172.97,173.02,172.67,172.9,12638.0,156.1328,156.1779,155.862,156.0696,12638.0
2019-10-24 13:40:00,172.83,172.93,172.7,172.93,4500.0,156.0064,156.0967,155.889,156.0967,4500.0
2019-10-24 13:50:00,172.83,172.83,172.66,172.77,4300.0,156.0064,156.0064,155.8529,155.9522,4300.0
2019-10-24 14:00:00,172.81,172.83,172.63,172.68,5211.0,155.9883,156.0064,155.8259,155.871,5211.0
2019-10-24 14:10:00,172.73,172.87,172.68,172.8,5445.0,155.9161,156.0425,155.871,155.9793,5445.0
2019-10-24 14:20:00,172.81,172.95,172.78,172.94,4804.0,155.9883,156.1147,155.9613,156.1057,4804.0
2019-10-24 14:30:00,173.04,173.35,173.0,173.33,4451.0,156.1959,156.4758,156.1598,156.4577,4451.0
2019-10-24 14:40:00,173.4,173.55,173.38,173.5,3863.0,156.5209,156.6563,156.5028,156.6112,3863.0
2019-10-24 14:50:00,173.53,173.67,173.45,173.53,4400.0,156.6382,156.7646,156.566,156.6382,4400.0
2019-10-24 15:00:00,173.53,173.62,173.46,173.46,4704.0,156.6382,156.7195,156.5751,156.5751,4704.0
2019-10-24 15:10:00,173.41,173.73,173.41,173.66,7372.0,156.5299,156.8188,156.5299,156.7556,7372.0
2019-10-24 15:20:00,173.69,173.74,173.61,173.66,6567.0,156.7827,156.8278,156.7105,156.7556,6567.0
2019-10-24 15:30:00,173.66,173.69,173.52,173.69,9589.0,156.7556,156.7827,156.6292,156.7827,9589.0
2019-10-24 15:40:00,173.69,173.88,173.6,173.88,13436.0,156.7827,156.9542,156.7014,156.9542,13436.0
2019-10-24 15:50:00,173.95,174.05,173.6,173.61,44209.0,157.0174,157.1076,156.7014,156.7105,44209.0
2019-10-25 09:30:00,174.99,174.99,173.83,174.47,25671.0,157.9561,157.9561,156.909,157.4867,25671.0
2019-10-25 09:40:00,174.45,175.15,174.44,174.61,9272.0,157.4687,158.1006,157.4597,157.6131,9272.0
2019-10-25 09:50:00,174.43,175.19,174.43,175.06,37783.0,157.4506,158.1367,157.4506,158.0193,37783.0
2019-10-25 10:00:00,174.75,175.12,174.34,175.01,17472.0,157.7395,158.0735,157.3694,157.9742,17472.0
2019-10-25 10:10:00,174.99,174.99,174.47,174.96,7002.0,157.9561,157.9561,157.4867,157.929,7002.0
2019-10-25 10:20:00,174.83,175.11,174.83,174.87,7696.0,157.8117,158.0644,157.8117,157.8478,7696.0
2019-10-25 10:30:00,174.88,175.12,174.61,175.12,4190.0,157.8568,158.0735,157.6131,158.0735,4190.0
2019-10-25 10:40:00,175.09,175.22,174.77,175.22,3835.0,158.0464,158.1637,157.7575,158.1637,3835.0
2019-10-25 10:50:00,175.22,175.76,175.22,175.75,7784.0,158.1637,158.6512,158.1637,158.6421,7784.0
2019-10-25 11:00:00,175.75,175.83,175.62,175.7,6083.0,158.6421,158.7144,158.5248,158.597,6083.0
2019-10-25 11:10:00,175.8,176.46,175.8,176.39,12255.0,158.6873,159.283,158.6873,159.2198,12255.0
2019-10-25 11:20:00,176.38,176.81,176.38,176.81,31906.0,159.2108,159.599,159.2108,159.599,31906.0
2019-10-25 11:30:00,176.82,176.82,176.46,176.58,3213.0,159.608,159.608,159.283,159.3914,3213.0
2019-10-25 11:40:00,176.64,177.32,176.63,177.32,9655.0,159.4455,160.0593,159.4365,160.0593,9655.0
2019-10-25 11:50:00,177.29,177.46,177.28,177.32,12591.0,160.0322,160.1857,160.0232,160.0593,12591.0
2019-10-25 12:00:00,177.34,177.38,176.94,177.02,12997.0,160.0774,160.1135,159.7163,159.7885,12997.0
2019-10-25 12:10:00,177.06,177.1,176.56,176.6,25807.0,159.8246,159.8607,159.3733,159.4094,25807.0
2019-10-25 12:20:00,176.61,177.03,176.61,176.88,35012.0,159.4184,159.7975,159.4184,159.6621,35012.0
2019-10-25 12:30:00,176.88,177.11,176.8,176.96,6416.0,159.6621,159.8698,159.5899,159.7344,6416.0
2019-10-25 12:40:00,176.94,177.29,176.85,177.14,7796.0,159.7163,160.0322,159.6351,159.8968,7796.0
2019-10-25 12:50:00,177.21,177.3,176.93,177.01,9714.0,159.96,160.0413,159.7073,159.7795,9714.0
2019-10-25 13:00:00,177.06,177.1,176.93,177.05,7300.0,159.8246,159.8607,159.7073,159.8156,7300.0
2019-10-25 13:10:00,177.01,177.11,176.99,177.0,7791.0,159.7795,159.8698,159.7614,159.7705,7791.0
2019-10-25 13:20:00,177.03,177.19,177.03,177.19,6317.0,159.7975,159.942,159.7975,159.942,6317.0
2019-10-25 13:30:00,177.22,177.33,177.15,177.25,6028.0,159.9691,160.0683,159.9059,159.9961,6028.0
2019-10-25 13:40:00,177.26,177.36,177.16,177.24,3386.0,160.0052,160.0954,159.9149,159.9871,3386.0
2019-10-25 13:50:00,177.21,177.32,177.08,177.27,2340.0,159.96,160.0593,159.8427,160.0142,2340.0
2019-10-25 14:00:00,177.3,177.4,177.06,177.09,5725.0,160.0413,160.1315,159.8246,159.8517,5725.0
2019-10-25 14:10:00,177.06,177.23,177.04,177.17,5562.0,159.8246,159.9781,159.8066,159.9239,5562.0
2019-10-25 14:20:00,177.19,177.28,177.16,177.2,1788.0,159.942,160.0232,159.9149,159.951,1788.0
2019-10-25 14:30:00,177.22,177.27,177.06,177.16,3500.0,159.9691,160.0142,159.8246,159.9149,3500.0
2019-10-25 14:40:00,177.11,177.29,177.07,177.26,3102.0,159.8698,160.0322,159.8337,160.0052,3102.0
2019-10-25 14:50:00,177.31,177.48,177.28,177.39,5535.0,160.0503,160.2037,160.0232,160.1225,5535.0
2019-10-25 15:00:00,177.38,177.42,177.27,177.34,7225.0,160.1135,160.1496,160.0142,160.0774,7225.0
2019-10-25 15:10:00,177.31,177.73,177.27,177.59,5412.0,160.0503,160.4294,160.0142,160.303,5412.0
2019-10-25 15:20:00,177.62,177.8,177.56,177.56,8351.0,160.3301,160.4926,160.276,160.276,8351.0
2019-10-25 15:30:00,177.56,177.74,177.51,177.54,15026.0,160.276,160.4384,160.2308,160.2579,15026.0
2019-10-25 15:40:00,177.56,177.82,177.51,177.55,22730.0,160.276,160.5106,160.2308,160.2669,22730.0
2019-10-25 15:50:00,177.55,177.61,177.32,177.35,65047.0,160.2669,160.3211,160.0593,160.0864,65047.0
2019-10-28 09:30:00,178.71,179.32,178.45,178.46,17906.0,161.314,161.8646,161.0793,161.0883,17906.0
2019-10-28 09:40:00,178.6,178.6,177.87,178.04,17415.0,161.2147,161.2147,160.5558,160.7092,17415.0
2019-10-28 09:50:00,178.05,178.35,177.75,177.92,4600.0,160.7183,160.9891,160.4475,160.6009,4600.0
2019-10-28 10:00:00,177.97,178.01,177.33,177.37,7735.0,160.646,160.6822,160.0683,160.1045,7735.0
2019-10-28 10:10:00,177.45,177.46,176.47,176.49,18582.0,160.1767,160.1857,159.2921,159.3101,18582.0
2019-10-28 10:20:00,176.56,176.78,176.42,176.52,32685.0,159.3733,159.5719,159.2469,159.3372,32685.0
2019-10-28 10:30:00,176.5,176.79,176.09,176.09,10519.0,159.3191,159.5809,158.949,158.949,10519.0
2019-10-28 10:40:00,176.09,176.13,175.55,175.92,13905.0,158.949,158.9852,158.4616,158.7956,13905.0
2019-10-28 10:50:00,175.83,175.99,175.66,175.83,15759.0,158.7144,158.8588,158.5609,158.7144,15759.0
2019-10-28 11:00:00,175.86,176.16,175.76,175.97,13893.0,158.7414,159.0122,158.6512,158.8407,13893.0
2019-10-28 11:10:00,175.96,176.11,175.53,175.77,10597.0,158.8317,158.9671,158.4436,158.6602,10597.0
2019-10-28 11:20:00,175.81,176.14,175.73,176.0,9228.0,158.6963,158.9942,158.6241,158.8678,9228.0
2019-10-28 11:30:00,176.03,176.13,175.76,175.95,8526.0,158.8949,158.9852,158.6512,158.8227,8526.0
2019-10-28 11:40:00,175.96,176.23,175.86,176.23,6435.0,158.8317,159.0754,158.7414,159.0754,6435.0
2019-10-28 11:50:00,176.23,176.27,176.01,176.21,7298.0,159.0754,159.1115,158.8768,159.0574,7298.0
2019-10-28 12:00:00,176.26,176.29,176.0,176.22,9090.0,159.1025,159.1296,158.8678,159.0664,9090.0
2019-10-28 12:10:00,176.24,176.55,176.24,176.36,4636.0,159.0844,159.3643,159.0844,159.1928,4636.0
2019-10-28 12:20:00,176.36,176.6,176.3,176.54,12640.0,159.1928,159.4094,159.1386,159.3552,12640.0
2019-10-28 12:30:00,176.49,176.51,176.33,176.46,16928.0,159.3101,159.3282,159.1657,159.283,16928.0
2019-10-28 12:40:00,176.46,176.58,176.41,176.5,10834.0,159.283,159.3914,159.2379,159.3191,10834.0
2019-10-28 12:50:00,176.49,176.6,176.48,176.5,13831.0,159.3101,159.4094,159.3011,159.3191,13831.0
2019-10-28 13:00:00,176.52,176.64,176.47,176.53,6600.0,159.3372,159.4455,159.2921,159.3462,6600.0
2019-10-28 13:10:00,176.53,176.54,176.41,176.45,12718.0,159.3462,159.3552,159.2379,159.274,12718.0
2019-10-28 13:20:00,176.44,176.68,176.43,176.66,16746.0,159.265,159.4816,159.256,159.4636,16746.0
2019-10-28 13:30:00,176.64,176.73,176.46,176.48,9851.0,159.4455,159.5268,159.283,159.3011,9851.0
2019-10-28 13:40:00,176.46,176.46,176.24,176.41,7184.0,159.283,159.283,159.0844,159.2379,7184.0
2019-10-28 13:50:00,176.41,176.43,176.26,176.43,3776.0,159.2379,159.256,159.1025,159.256,3776.0
2019-10-28 14:00:00,176.43,176.69,176.41,176.68,9892.0,159.256,159.4906,159.2379,159.4816,9892.0
2019-10-28 14:10:00,176.74,176.95,176.74,176.83,5021.0,159.5358,159.7253,159.5358,159.617,5021.0
2019-10-28 14:20:00,176.8,176.82,176.56,176.71,7723.0,159.5899,159.608,159.3733,159.5087,7723.0
2019-10-28 14:30:00,176.75,176.84,176.67,176.8,16410.0,159.5448,159.626,159.4726,159.5899,16410.0
2019-10-28 14:40:00,176.75,176.87,176.7,176.8,8274.0,159.5448,159.6531,159.4997,159.5899,8274.0
2019-10-28 14:50:00,176.81,176.97,176.78,176.94,11292.0,159.599,159.7434,159.5719,159.7163,11292.0
2019-10-28 15:00:00,176.95,177.11,176.94,177.01,10721.0,159.7253,159.8698,159.7163,159.7795,10721.0
2019-10-28 15:10:00,177.02,177.16,177.02,177.09,10583.0,159.7885,159.9149,159.7885,159.8517,10583.0
2019-10-28 15:20:00,177.09,177.4,177.07,177.4,17790.0,159.8517,160.1315,159.8337,160.1315,17790.0
2019-10-28 15:30:00,177.4,177.4,177.1,177.14,13099.0,160.1315,160.1315,159.8607,159.8968,13099.0
2019-10-28 15:40:00,177.15,177.15,176.87,177.0,21135.0,159.9059,159.9059,159.6531,159.7705,21135.0
2019-10-28 15:50:00,177.0,177.03,176.53,176.72,64870.0,159.7705,159.7975,159.3462,159.5177,64870.0
2019-10-29 09:30:00,175.64,176.23,175.13,175.28,17312.0,158.5429,159.0754,158.0825,158.2179,17312.0
2019-10-29 09:40:00,175.28,176.29,174.65,176.29,30335.0,158.2179,159.1296,157.6492,159.1296,30335.0
2019-10-29 09:50:00,176.45,177.59,176.45,176.94,34888.0,159.274,160.303,159.274,159.7163,34888.0
2019-10-29 10:00:00,176.86,176.86,175.65,175.83,20585.0,159.6441,159.6441,158.5519,158.7144,20585.0
2019-10-29 10:10:00,175.75,175.87,175.21,175.75,12977.0,158.6421,158.7505,158.1547,158.6421,12977.0
2019-10-29 10:20:00,175.75,176.09,175.32,175.85,35884.0,158.6421,158.949,158.254,158.7324,35884.0
2019-10-29 10:30:00,175.86,176.15,175.59,176.06,16971.0,158.7414,159.0032,158.4977,158.922,16971.0
2019-10-29 10:40:00,176.04,176.65,175.82,176.53,14782.0,158.9039,159.4545,158.7053,159.3462,14782.0
2019-10-29 10:50:00,176.58,176.84,176.56,176.61,10941.0,159.3914,159.626,159.3733,159.4184,10941.0
2019-10-29 11:00:00,176.7,176.95,176.53,176.72,9925.0,159.4997,159.7253,159.3462,159.5177,9925.0
2019-10-29 11:10:00,176.81,176.81,176.17,176.19,8542.0,159.599,159.599,159.0213,159.0393,8542.0
2019-10-29 11:20:00,176.21,176.21,175.95,176.21,4607.0,159.0574,159.0574,158.8227,159.0574,4607.0
2019-10-29 11:30:00,176.18,176.32,175.95,176.0,10317.0,159.0303,159.1567,158.8227,158.8678,10317.0
2019-10-29 11:40:00,176.09,176.09,175.41,175.47,17744.0,158.949,158.949,158.3352,158.3894,17744.0
2019-10-29 11:50:00,175.44,175.67,174.82,175.01,26511.0,158.3623,158.5699,157.8027,157.9742,26511.0
2019-10-29 12:00:00,174.83,175.24,174.58,175.08,7499.0,157.8117,158.1818,157.586,158.0374,7499.0
2019-10-29 12:10:00,175.09,175.45,175.0,175.36,20213.0,158.0464,158.3713,157.9652,158.2901,20213.0
2019-10-29 12:20:00,175.31,175.51,175.14,175.37,13768.0,158.245,158.4255,158.0915,158.2991,13768.0
2019-10-29 12:30:00,175.44,175.51,175.37,175.37,7403.0,158.3623,158.4255,158.2991,158.2991,7403.0
2019-10-29 12:40:00,175.35,175.35,175.09,175.16,23384.0,158.2811,158.2811,158.0464,158.1096,23384.0
2019-10-29 12:50:00,175.2,175.51,175.2,175.34,19818.0,158.1457,158.4255,158.1457,158.2721,19818.0
2019-10-29 13:00:00,175.38,175.52,175.33,175.47,10070.0,158.3082,158.4345,158.263,158.3894,10070.0
2019-10-29 13:10:00,175.47,175.53,175.35,175.35,10886.0,158.3894,158.4436,158.2811,158.2811,10886.0
2019-10-29 13:20:00,175.31,175.39,175.19,175.34,9178.0,158.245,158.3172,158.1367,158.2721,9178.0
2019-10-29 13:30:00,175.34,175.41,175.19,175.3,7268.0,158.2721,158.3352,158.1367,158.2359,7268.0
2019-10-29 13:40:00,175.29,175.29,174.88,174.88,21607.0,158.2269,158.2269,157.8568,157.8568,21607.0
2019-10-29 13:50:00,174.9,175.1,174.83,174.94,17712.0,157.8749,158.0554,157.8117,157.911,17712.0
2019-10-29 14:00:00,174.94,175.05,174.92,175.0,7275.0,157.911,158.0103,157.8929,157.9652,7275.0
2019-10-29 14:10:00,174.95,175.45,174.86,175.39,25561.0,157.92,158.3713,157.8388,158.3172,25561.0
2019-10-29 14:20:00,175.37,175.42,175.21,175.24,7235.0,158.2991,158.3443,158.1547,158.1818,7235.0
2019-10-29 14:30:00,175.28,175.5,175.26,175.44,20441.0,158.2179,158.4165,158.1998,158.3623,20441.0
2019-10-29 14:40:00,175.43,175.45,175.35,175.42,5914.0,158.3533,158.3713,158.2811,158.3443,5914.0
2019-10-29 14:50:00,175.45,175.45,175.09,175.13,9029.0,158.3713,158.3713,158.0464,158.0825,9029.0
2019-10-29 15:00:00,175.13,175.42,175.12,175.42,6917.0,158.0825,158.3443,158.0735,158.3443,6917.0
2019-10-29 15:10:00,175.43,175.5,175.23,175.25,7957.0,158.3533,158.4165,158.1728,158.1908,7957.0
2019-10-29 15:20:00,175.27,175.29,175.19,175.26,8343.0,158.2089,158.2269,158.1367,158.1998,8343.0
2019-10-29 15:30:00,175.24,175.25,174.81,174.81,15951.0,158.1818,158.1908,157.7936,157.7936,15951.0
2019-10-29 15:40:00,174.83,174.89,174.63,174.64,25262.0,157.8117,157.8659,157.6312,157.6402,25262.0
2019-10-29 15:50:00,174.66,175.09,174.65,174.86,79307.0,157.6582,158.0464,157.6492,157.8388,79307.0
2019-10-30 09:30:00,174.54,174.82,173.42,174.18,10334.0,157.5499,157.8027,156.539,157.225,10334.0
2019-10-30 09:40:00,174.37,174.65,173.88,174.02,5108.0,157.3965,157.6492,156.9542,157.0805,5108.0
2019-10-30 09:50:00,174.02,174.05,173.42,173.55,6295.0,157.0805,157.1076,156.539,156.6563,6295.0
2019-10-30 10:00:00,173.62,173.63,172.71,173.46,14777.0,156.7195,156.7285,155.8981,156.5751,14777.0
2019-10-30 10:10:00,173.64,173.67,173.29,173.65,12421.0,156.7375,156.7646,156.4216,156.7466,12421.0
2019-10-30 10:20:00,173.63,173.63,173.24,173.54,3275.0,156.7285,156.7285,156.3765,156.6473,3275.0
2019-10-30 10:30:00,173.38,173.47,173.11,173.2,7195.0,156.5028,156.5841,156.2591,156.3404,7195.0
2019-10-30 10:40:00,173.21,173.43,173.16,173.17,3850.0,156.3494,156.548,156.3043,156.3133,3850.0
2019-10-30 10:50:00,173.08,173.35,172.84,172.84,14263.0,156.232,156.4758,156.0154,156.0154,14263.0
2019-10-30 11:00:00,172.89,173.01,172.41,172.6,17879.0,156.0605,156.1689,155.6273,155.7988,17879.0
2019-10-30 11:10:00,172.52,172.76,172.51,172.57,10727.0,155.7266,155.9432,155.7175,155.7717,10727.0
2019-10-30 11:20:00,172.49,172.49,172.01,172.05,16437.0,155.6995,155.6995,155.2662,155.3023,16437.0
2019-10-30 11:30:00,172.05,172.57,171.92,172.49,25306.0,155.3023,155.7717,155.185,155.6995,25306.0
2019-10-30 11:40:00,172.5,172.72,172.34,172.57,23108.0,155.7085,155.9071,155.5641,155.7717,23108.0
2019-10-30 11:50:00,172.6,172.75,172.55,172.71,10450.0,155.7988,155.9342,155.7536,155.8981,10450.0
2019-10-30 12:00:00,172.74,173.03,172.74,172.9,5888.0,155.9251,156.1869,155.9251,156.0696,5888.0
2019-10-30 12:10:00,172.97,173.0,172.67,173.0,6556.0,156.1328,156.1598,155.862,156.1598,6556.0
2019-10-30 12:20:00,173.0,173.05,172.91,172.99,24939.0,156.1598,156.205,156.0786,156.1508,24939.0
2019-10-30 12:30:00,173.0,173.35,172.98,173.26,23388.0,156.1598,156.4758,156.1418,156.3945,23388.0
2019-10-30 12:40:00,173.3,173.35,173.22,173.25,6321.0,156.4306,156.4758,156.3584,156.3855,6321.0
2019-10-30 12:50:00,173.33,173.35,173.31,173.33,12756.0,156.4577,156.4758,156.4397,156.4577,12756.0
2019-10-30 13:00:00,173.35,173.67,173.22,173.26,27231.0,156.4758,156.7646,156.3584,156.3945,27231.0
2019-10-30 13:10:00,173.29,173.4,173.19,173.29,14398.0,156.4216,156.5209,156.3313,156.4216,14398.0
2019-10-30 13:20:00,173.27,173.27,172.98,172.98,10241.0,156.4036,156.4036,156.1418,156.1418,10241.0
2019-10-30 13:30:00,172.97,173.16,172.97,173.07,13771.0,156.1328,156.3043,156.1328,156.223,13771.0
2019-10-30 13:40:00,173.08,173.59,173.05,173.3,11417.0,156.232,156.6924,156.205,156.4306,11417.0
2019-10-30 13:50:00,173.33,173.38,173.17,173.23,9119.0,156.4577,156.5028,156.3133,156.3674,9119.0
2019-10-30 14:00:00,173.21,173.46,172.93,173.46,8759.0,156.3494,156.5751,156.0967,156.5751,8759.0
2019-10-30 14:10:00,173.41,173.94,173.4,173.61,11560.0,156.5299,157.0083,156.5209,156.7105,11560.0
2019-10-30 14:20:00,173.75,173.87,173.56,173.75,10444.0,156.8368,156.9451,156.6653,156.8368,10444.0
2019-10-30 14:30:00,173.8,173.86,173.44,173.57,13274.0,156.882,156.9361,156.557,156.6744,13274.0
2019-10-30 14:40:00,173.56,174.03,173.42,174.03,9900.0,156.6653,157.0896,156.539,157.0896,9900.0
2019-10-30 14:50:00,173.96,174.28,173.91,174.1,8628.0,157.0264,157.3152,156.9813,157.1528,8628.0
2019-10-30 15:00:00,174.15,174.42,174.12,174.12,9669.0,157.1979,157.4416,157.1708,157.1708,9669.0
2019-10-30 15:10:00,174.13,174.27,174.09,174.12,10352.0,157.1798,157.3062,157.1437,157.1708,10352.0
2019-10-30 15:20:00,174.13,174.64,174.12,174.43,7979.0,157.1798,157.6402,157.1708,157.4506,7979.0
2019-10-30 15:30:00,174.42,174.66,174.38,174.6,11000.0,157.4416,157.6582,157.4055,157.6041,11000.0
2019-10-30 15:40:00,174.61,174.86,174.61,174.68,20296.0,157.6131,157.8388,157.6131,157.6763,20296.0
2019-10-30 15:50:00,174.76,175.22,174.76,175.19,46104.0,157.7485,158.1637,157.7485,158.1367,46104.0
2019-10-31 09:30:00,174.82,174.82,173.43,173.43,8822.0,157.8027,157.8027,156.548,156.548,8822.0
2019-10-31 09:40:00,173.8,174.11,173.3,173.52,4389.0,156.882,157.1618,156.4306,156.6292,4389.0
2019-10-31 09:50:00,173.42,173.71,173.04,173.05,7743.0,156.539,156.8007,156.1959,156.205,7743.0
2019-10-31 10:00:00,173.04,173.07,171.9,172.33,11451.0,156.1959,156.223,155.1669,155.5551,11451.0
2019-10-31 10:10:00,172.39,172.39,171.72,171.78,7628.0,155.6092,155.6092,155.0044,155.0586,7628.0
2019-10-31 10:20:00,171.79,172.17,171.27,171.92,5872.0,155.0676,155.4106,154.5982,155.185,5872.0
2019-10-31 10:30:00,171.91,171.98,171.31,171.81,5907.0,155.1759,155.2391,154.6343,155.0857,5907.0
2019-10-31 10:40:00,171.81,173.03,171.76,173.03,6450.0,155.0857,156.1869,155.0405,156.1869,6450.0
2019-10-31 10:50:00,172.96,173.32,172.89,173.18,6848.0,156.1237,156.4487,156.0605,156.3223,6848.0
2019-10-31 11:00:00,173.08,173.12,172.78,172.9,5000.0,156.232,156.2682,155.9613,156.0696,5000.0
2019-10-31 11:10:00,172.9,173.07,172.46,172.46,7217.0,156.0696,156.223,155.6724,155.6724,7217.0
2019-10-31 11:20:00,172.45,172.64,172.23,172.54,5100.0,155.6634,155.8349,155.4648,155.7446,5100.0
2019-10-31 11:30:00,172.53,172.57,172.1,172.4,6044.0,155.7356,155.7717,155.3474,155.6182,6044.0
2019-10-31 11:40:00,172.4,172.72,172.33,172.71,5901.0,155.6182,155.9071,155.5551,155.8981,5901.0
2019-10-31 11:50:00,172.71,172.87,172.48,172.48,8722.0,155.8981,156.0425,155.6905,155.6905,8722.0
2019-10-31 12:00:00,172.45,172.56,172.04,172.14,4183.0,155.6634,155.7627,155.2933,155.3836,4183.0
2019-10-31 12:10:00,172.1,172.46,172.09,172.09,6124.0,155.3474,155.6724,155.3384,155.3384,6124.0
2019-10-31 12:20:00,172.03,172.25,171.88,172.17,6028.0,155.2843,155.4828,155.1489,155.4106,6028.0
2019-10-31 12:30:00,172.13,172.16,171.74,171.86,8056.0,155.3745,155.4016,155.0225,155.1308,8056.0
2019-10-31 12:40:00,171.81,171.85,171.62,171.69,7212.0,155.0857,155.1218,154.9142,154.9774,7212.0
2019-10-31 12:50:00,171.71,171.83,171.59,171.63,5958.0,154.9954,155.1037,154.8871,154.9232,5958.0
2019-10-31 13:00:00,171.53,171.75,171.49,171.64,6831.0,154.8329,155.0315,154.7968,154.9322,6831.0
2019-10-31 13:10:00,171.64,171.73,171.45,171.56,28527.0,154.9322,155.0135,154.7607,154.86,28527.0
2019-10-31 13:20:00,171.59,171.94,171.59,171.8,10538.0,154.8871,155.203,154.8871,155.0766,10538.0
2019-10-31 13:30:00,171.76,171.83,171.24,171.28,10100.0,155.0405,155.1037,154.5712,154.6073,10100.0
2019-10-31 13:40:00,171.32,171.4,171.08,171.12,4749.0,154.6434,154.7156,154.4267,154.4628,4749.0
2019-10-31 13:50:00,171.04,171.23,171.03,171.12,12380.0,154.3906,154.5621,154.3816,154.4628,12380.0
2019-10-31 14:00:00,171.06,171.54,170.89,171.44,8609.0,154.4087,154.842,154.2552,154.7517,8609.0
2019-10-31 14:10:00,171.45,171.68,171.44,171.53,7643.0,154.7607,154.9683,154.7517,154.8329,7643.0
2019-10-31 14:20:00,171.53,171.54,171.22,171.52,8389.0,154.8329,154.842,154.5531,154.8239,8389.0
2019-10-31 14:30:00,171.52,171.62,171.32,171.38,8565.0,154.8239,154.9142,154.6434,154.6975,8565.0
2019-10-31 14:40:00,171.37,171.66,171.33,171.58,9200.0,154.6885,154.9503,154.6524,154.8781,9200.0
2019-10-31 14:50:00,171.58,171.65,171.45,171.53,8765.0,154.8781,154.9412,154.7607,154.8329,8765.0
2019-10-31 15:00:00,171.56,171.68,171.42,171.59,8347.0,154.86,154.9683,154.7336,154.8871,8347.0
2019-10-31 15:10:00,171.67,171.9,171.58,171.75,10431.0,154.9593,155.1669,154.8781,155.0315,10431.0
2019-10-31 15:20:00,171.74,171.75,171.48,171.48,9736.0,155.0225,155.0315,154.7878,154.7878,9736.0
2019-10-31 15:30:00,171.49,171.75,171.32,171.32,14307.0,154.7968,155.0315,154.6434,154.6434,14307.0
2019-10-31 15:40:00,171.36,171.38,171.16,171.28,20669.0,154.6795,154.6975,154.4989,154.6073,20669.0
2019-10-31 15:50:00,171.28,172.0,171.18,171.99,62011.0,154.6073,155.2572,154.517,155.2482,62011.0
2019-11-01 09:30:00,173.39,174.58,173.31,174.24,17938.0,156.5119,157.586,156.4397,157.2791,17938.0
2019-11-01 09:40:00,174.39,174.47,174.05,174.17,1903.0,157.4145,157.4867,157.1076,157.2159,1903.0
2019-11-01 09:50:00,174.27,174.27,173.96,173.98,2900.0,157.3062,157.3062,157.0264,157.0444,2900.0
2019-11-01 10:00:00,174.01,174.93,173.87,174.81,6222.0,157.0715,157.902,156.9451,157.7936,6222.0
2019-11-01 10:10:00,174.59,174.97,174.59,174.75,2371.0,157.5951,157.9381,157.5951,157.7395,2371.0
2019-11-01 10:20:00,174.8,174.86,174.53,174.69,4950.0,157.7846,157.8388,157.5409,157.6853,4950.0
2019-11-01 10:30:00,174.73,174.9,174.4,174.9,5808.0,157.7214,157.8749,157.4236,157.8749,5808.0
2019-11-01 10:40:00,174.82,174.88,174.58,174.62,7089.0,157.8027,157.8568,157.586,157.6221,7089.0
2019-11-01 10:50:00,174.6,174.78,174.51,174.69,5746.0,157.6041,157.7666,157.5228,157.6853,5746.0
2019-11-01 11:00:00,174.73,174.81,174.52,174.79,2000.0,157.7214,157.7936,157.5319,157.7756,2000.0
2019-11-01 11:10:00,174.85,175.31,174.81,175.15,4402.0,157.8298,158.245,157.7936,158.1006,4402.0
2019-11-01 11:20:00,175.15,175.45,175.03,175.38,5148.0,158.1006,158.3713,157.9922,158.3082,5148.0
2019-11-01 11:30:00,175.39,175.47,175.29,175.41,2634.0,158.3172,158.3894,158.2269,158.3352,2634.0
2019-11-01 11:40:00,175.41,175.58,175.37,175.58,4500.0,158.3352,158.4887,158.2991,158.4887,4500.0
2019-11-01 11:50:00,175.67,175.95,175.62,175.69,7703.0,158.5699,158.8227,158.5248,158.588,7703.0
2019-11-01 12:00:00,175.69,175.76,175.3,175.38,15809.0,158.588,158.6512,158.2359,158.3082,15809.0
2019-11-01 12:10:00,175.34,175.46,175.0,175.05,11149.0,158.2721,158.3804,157.9652,158.0103,11149.0
2019-11-01 12:20:00,175.09,175.59,175.0,175.57,11072.0,158.0464,158.4977,157.9652,158.4797,11072.0
2019-11-01 12:30:00,175.59,176.15,175.58,176.11,5123.0,158.4977,159.0032,158.4887,158.9671,5123.0
2019-11-01 12:40:00,176.07,176.1,175.95,176.04,5228.0,158.931,158.9581,158.8227,158.9039,5228.0
2019-11-01 12:50:00,176.08,176.1,175.96,175.99,5360.0,158.94,158.9581,158.8317,158.8588,5360.0
2019-11-01 13:00:00,175.99,176.02,175.86,175.94,12161.0,158.8588,158.8859,158.7414,158.8137,12161.0
2019-11-01 13:10:00,175.94,176.4,175.94,176.22,8154.0,158.8137,159.2289,158.8137,159.0664,8154.0
2019-11-01 13:20:00,176.21,176.25,176.1,176.2,5830.0,159.0574,159.0935,158.9581,159.0483,5830.0
2019-11-01 13:30:00,176.14,176.19,176.03,176.04,4055.0,158.9942,159.0393,158.8949,158.9039,4055.0
2019-11-01 13:40:00,176.02,176.35,175.91,176.33,13409.0,158.8859,159.1837,158.7866,159.1657,13409.0
2019-11-01 13:50:00,176.39,176.39,176.23,176.26,5550.0,159.2198,159.2198,159.0754,159.1025,5550.0
2019-11-01 14:00:00,176.28,176.28,176.07,176.21,13313.0,159.1206,159.1206,158.931,159.0574,13313.0
2019-11-01 14:10:00,176.17,176.54,176.17,176.42,7955.0,159.0213,159.3552,159.0213,159.2469,7955.0
2019-11-01 14:20:00,176.43,176.57,176.18,176.52,9941.0,159.256,159.3823,159.0303,159.3372,9941.0
2019-11-01 14:30:00,176.51,176.64,176.38,176.4,8653.0,159.3282,159.4455,159.2108,159.2289,8653.0
2019-11-01 14:40:00,176.38,176.62,176.28,176.54,8599.0,159.2108,159.4275,159.1206,159.3552,8599.0
2019-11-01 14:50:00,176.53,176.61,176.43,176.55,14063.0,159.3462,159.4184,159.256,159.3643,14063.0
2019-11-01 15:00:00,176.53,176.79,176.51,176.68,11510.0,159.3462,159.5809,159.3282,159.4816,11510.0
2019-11-01 15:10:00,176.67,177.08,176.65,176.96,7809.0,159.4726,159.8427,159.4545,159.7344,7809.0
2019-11-01 15:20:00,176.96,176.96,176.68,176.87,9543.0,159.7344,159.7344,159.4816,159.6531,9543.0
2019-11-01 15:30:00,176.88,177.37,176.83,177.3,15635.0,159.6621,160.1045,159.617,160.0413,15635.0
2019-11-01 15:40:00,177.3,177.41,177.07,177.24,19147.0,160.0413,160.1406,159.8337,159.9871,19147.0
2019-11-01 15:50:00,177.25,177.7,177.22,177.7,56732.0,159.9961,160.4023,159.9691,160.4023,56732.0
2019-11-04 09:30:00,179.97,180.38,179.13,179.13,20183.0,162.4514,162.8215,161.6931,161.6931,20183.0
2019-11-04 09:40:00,179.15,179.87,178.97,179.45,14164.0,161.7112,162.3611,161.5487,161.982,14164.0
2019-11-04 09:50:00,179.45,179.56,179.03,179.1,7126.0,161.982,162.0813,161.6029,161.6661,7126.0
2019-11-04 10:00:00,179.29,179.78,179.08,179.77,21404.0,161.8376,162.2799,161.648,162.2708,21404.0
2019-11-04 10:10:00,179.79,179.87,179.62,179.78,19531.0,162.2889,162.3611,162.1354,162.2799,19531.0
2019-11-04 10:20:00,179.78,180.46,179.77,180.34,16820.0,162.2799,162.8937,162.2708,162.7853,16820.0
2019-11-04 10:30:00,180.42,180.84,180.33,180.83,9653.0,162.8576,163.2367,162.7763,163.2276,9653.0
2019-11-04 10:40:00,180.82,180.9,180.56,180.64,7231.0,163.2186,163.2908,162.9839,163.0561,7231.0
2019-11-04 10:50:00,180.76,180.98,180.67,180.83,16149.0,163.1645,163.363,163.0832,163.2276,16149.0
2019-11-04 11:00:00,180.83,180.87,180.67,180.69,34395.0,163.2276,163.2638,163.0832,163.1013,34395.0
2019-11-04 11:10:00,180.65,181.07,180.65,180.83,35423.0,163.0652,163.4443,163.0652,163.2276,35423.0
2019-11-04 11:20:00,180.87,180.87,180.51,180.57,13512.0,163.2638,163.2638,162.9388,162.993,13512.0
2019-11-04 11:30:00,180.54,180.78,180.52,180.7,9705.0,162.9659,163.1825,162.9478,163.1103,9705.0
2019-11-04 11:40:00,180.71,180.71,180.37,180.51,2713.0,163.1193,163.1193,162.8124,162.9388,2713.0
2019-11-04 11:50:00,180.46,180.56,180.24,180.24,5065.0,162.8937,162.9839,162.6951,162.6951,5065.0
2019-11-04 12:00:00,180.25,180.33,180.06,180.29,2800.0,162.7041,162.7763,162.5326,162.7402,2800.0
2019-11-04 12:10:00,180.3,180.37,180.14,180.18,5103.0,162.7492,162.8124,162.6048,162.6409,5103.0
2019-11-04 12:20:00,180.19,180.23,180.07,180.07,2430.0,162.6499,162.6861,162.5416,162.5416,2430.0
2019-11-04 12:30:00,180.04,180.2,179.99,180.13,3906.0,162.5145,162.659,162.4694,162.5958,3906.0
2019-11-04 12:40:00,180.13,180.33,180.01,180.31,6241.0,162.5958,162.7763,162.4875,162.7583,6241.0
2019-11-04 12:50:00,180.34,180.54,180.18,180.52,15264.0,162.7853,162.9659,162.6409,162.9478,15264.0
2019-11-04 13:00:00,180.5,180.6,180.45,180.51,4502.0,162.9298,163.02,162.8846,162.9388,4502.0
2019-11-04 13:10:00,180.47,180.61,180.47,180.49,4070.0,162.9027,163.0291,162.9027,162.9207,4070.0
2019-11-04 13:20:00,180.54,180.91,180.5,180.91,13348.0,162.9659,163.2999,162.9298,163.2999,13348.0
2019-11-04 13:30:00,180.9,181.09,180.89,181.03,10424.0,163.2908,163.4623,163.2818,163.4082,10424.0
2019-11-04 13:40:00,181.0,181.12,180.97,181.12,5145.0,163.3811,163.4894,163.354,163.4894,5145.0
2019-11-04 13:50:00,181.14,181.34,181.12,181.34,2837.0,163.5075,163.688,163.4894,163.688,2837.0
2019-11-04 14:00:00,181.38,181.58,181.18,181.2,9212.0,163.7241,163.9046,163.5436,163.5616,9212.0
2019-11-04 14:10:00,181.15,181.57,181.06,181.2,10660.0,163.5165,163.8956,163.4353,163.5616,10660.0
2019-11-04 14:20:00,181.13,181.19,180.97,181.04,6522.0,163.4984,163.5526,163.354,163.4172,6522.0
2019-11-04 14:30:00,180.99,181.01,180.88,180.88,4200.0,163.3721,163.3901,163.2728,163.2728,4200.0
2019-11-04 14:40:00,180.94,181.09,180.91,181.01,5634.0,163.3269,163.4623,163.2999,163.3901,5634.0
2019-11-04 14:50:00,181.0,181.04,180.75,180.9,7445.0,163.3811,163.4172,163.1554,163.2908,7445.0
2019-11-04 15:00:00,180.87,180.89,180.73,180.89,6059.0,163.2638,163.2818,163.1374,163.2818,6059.0
2019-11-04 15:10:00,180.91,180.91,180.76,180.83,4888.0,163.2999,163.2999,163.1645,163.2276,4888.0
2019-11-04 15:20:00,180.86,180.92,180.79,180.89,7303.0,163.2547,163.3089,163.1915,163.2818,7303.0
2019-11-04 15:30:00,180.87,181.11,180.86,181.05,23906.0,163.2638,163.4804,163.2547,163.4262,23906.0
2019-11-04 15:40:00,181.07,181.39,181.07,181.34,22272.0,163.4443,163.7331,163.4443,163.688,22272.0
2019-11-04 15:50:00,181.39,181.93,181.36,181.84,72584.0,163.7331,164.2206,163.7061,164.1393,72584.0
2019-11-05 09:30:00,182.08,182.17,181.25,181.59,18023.0,164.356,164.4372,163.6068,163.9137,18023.0
2019-11-05 09:40:00,181.53,182.99,181.53,182.66,9370.0,163.8595,165.1774,163.8595,164.8795,9370.0
2019-11-05 09:50:00,182.71,182.98,181.96,181.96,4989.0,164.9246,165.1684,164.2477,164.2477,4989.0
2019-11-05 10:00:00,182.23,183.36,182.2,183.02,18493.0,164.4914,165.5114,164.4643,165.2045,18493.0
2019-11-05 10:10:00,183.03,183.08,182.56,182.86,41582.0,165.2135,165.2586,164.7892,165.06,41582.0
2019-11-05 10:20:00,182.91,183.0,182.44,182.61,29381.0,165.1052,165.1864,164.6809,164.8344,29381.0
2019-11-05 10:30:00,182.6,182.62,182.13,182.25,22624.0,164.8254,164.8434,164.4011,164.5094,22624.0
2019-11-05 10:40:00,182.19,182.55,182.14,182.48,5811.0,164.4553,164.7802,164.4101,164.717,5811.0
2019-11-05 10:50:00,182.56,182.71,182.46,182.51,10117.0,164.7892,164.9246,164.699,164.7441,10117.0
2019-11-05 11:00:00,182.54,182.84,182.4,182.45,12998.0,164.7712,165.042,164.6448,164.69,12998.0
2019-11-05 11:10:00,182.54,182.55,182.36,182.4,10170.0,164.7712,164.7802,164.6087,164.6448,10170.0
2019-11-05 11:20:00,182.42,182.46,182.22,182.35,12152.0,164.6629,164.699,164.4823,164.5997,12152.0
2019-11-05 11:30:00,182.36,182.42,182.14,182.17,11569.0,164.6087,164.6629,164.4101,164.4372,11569.0
2019-11-05 11:40:00,182.12,182.25,181.98,182.05,7841.0,164.3921,164.5094,164.2657,164.3289,7841.0
2019-11-05 11:50:00,182.01,182.01,181.7,181.83,9019.0,164.2928,164.2928,164.013,164.1303,9019.0
2019-11-05 12:00:00,181.82,181.99,181.41,181.52,3500.0,164.1213,164.2747,163.7512,163.8505,3500.0
2019-11-05 12:10:00,181.54,181.74,181.36,181.6,14208.0,163.8685,164.0491,163.7061,163.9227,14208.0
2019-11-05 12:20:00,181.6,181.84,181.22,181.22,10211.0,163.9227,164.1393,163.5797,163.5797,10211.0
2019-11-05 12:30:00,181.2,181.28,180.95,181.12,8044.0,163.5616,163.6338,163.336,163.4894,8044.0
2019-11-05 12:40:00,181.12,181.31,181.12,181.28,6422.0,163.4894,163.6609,163.4894,163.6338,6422.0
2019-11-05 12:50:00,181.29,181.35,181.18,181.29,7341.0,163.6429,163.697,163.5436,163.6429,7341.0
2019-11-05 13:00:00,181.3,181.77,181.22,181.76,14585.0,163.6519,164.0761,163.5797,164.0671,14585.0
2019-11-05 13:10:00,181.74,181.77,181.49,181.56,16812.0,164.0491,164.0761,163.8234,163.8866,16812.0
2019-11-05 13:20:00,181.63,181.77,181.25,181.32,14950.0,163.9498,164.0761,163.6068,163.67,14950.0
2019-11-05 13:30:00,181.26,181.57,181.05,181.42,38376.0,163.6158,163.8956,163.4262,163.7602,38376.0
2019-11-05 13:40:00,181.43,181.82,181.43,181.46,11194.0,163.7692,164.1213,163.7692,163.7963,11194.0
2019-11-05 13:50:00,181.61,182.04,181.57,181.95,5136.0,163.9317,164.3199,163.8956,164.2386,5136.0
2019-11-05 14:00:00,181.95,182.02,181.75,181.91,8329.0,164.2386,164.3018,164.0581,164.2025,8329.0
2019-11-05 14:10:00,181.92,182.04,181.92,182.0,4100.0,164.2115,164.3199,164.2115,164.2838,4100.0
2019-11-05 14:20:00,182.0,182.04,181.77,181.95,3200.0,164.2838,164.3199,164.0761,164.2386,3200.0
2019-11-05 14:30:00,181.99,182.03,181.92,182.01,6905.0,164.2747,164.3108,164.2115,164.2928,6905.0
2019-11-05 14:40:00,181.94,182.15,181.94,182.06,4163.0,164.2296,164.4192,164.2296,164.3379,4163.0
2019-11-05 14:50:00,182.05,182.16,181.88,182.14,7762.0,164.3289,164.4282,164.1754,164.4101,7762.0
2019-11-05 15:00:00,182.07,182.09,181.87,181.93,5043.0,164.3469,164.365,164.1664,164.2206,5043.0
2019-11-05 15:10:00,181.99,182.05,181.69,181.7,4261.0,164.2747,164.3289,164.0039,164.013,4261.0
2019-11-05 15:20:00,181.67,181.94,181.61,181.88,9040.0,163.9859,164.2296,163.9317,164.1754,9040.0
2019-11-05 15:30:00,181.88,182.2,181.75,182.19,13732.0,164.1754,164.4643,164.0581,164.4553,13732.0
2019-11-05 15:40:00,182.2,182.33,182.12,182.22,18755.0,164.4643,164.5816,164.3921,164.4823,18755.0
2019-11-05 15:50:00,182.18,182.18,181.5,181.88,65469.0,164.4462,164.4462,163.8324,164.1754,65469.0
2019-11-06 09:30:00,181.45,181.46,179.1,179.97,12253.0,163.7873,163.7963,161.6661,162.4514,12253.0
2019-11-06 09:40:00,180.0,180.73,179.38,179.38,9545.0,162.4784,163.1374,161.9188,161.9188,9545.0
2019-11-06 09:50:00,179.44,180.04,179.44,179.81,12960.0,161.973,162.5145,161.973,162.3069,12960.0
2019-11-06 10:00:00,179.82,179.92,179.08,179.31,20504.0,162.316,162.4062,161.648,161.8556,20504.0
2019-11-06 10:10:00,179.3,179.62,179.12,179.12,15082.0,161.8466,162.1354,161.6841,161.6841,15082.0
2019-11-06 10:20:00,179.18,179.18,178.58,178.77,9437.0,161.7383,161.7383,161.1967,161.3682,9437.0
2019-11-06 10:30:00,178.8,179.02,178.56,179.02,13197.0,161.3953,161.5938,161.1786,161.5938,13197.0
2019-11-06 10:40:00,179.02,179.4,178.9,178.9,11512.0,161.5938,161.9368,161.4855,161.4855,11512.0
2019-11-06 10:50:00,178.89,179.09,178.58,178.87,15658.0,161.4765,161.657,161.1967,161.4584,15658.0
2019-11-06 11:00:00,178.87,179.52,178.87,179.4,13678.0,161.4584,162.0452,161.4584,161.9368,13678.0
2019-11-06 11:10:00,179.38,179.45,178.87,179.12,8833.0,161.9188,161.982,161.4584,161.6841,8833.0
2019-11-06 11:20:00,179.04,179.19,178.97,178.99,31120.0,161.6119,161.7473,161.5487,161.5668,31120.0
2019-11-06 11:30:00,178.93,179.47,178.93,179.0,25681.0,161.5126,162.0,161.5126,161.5758,25681.0
2019-11-06 11:40:00,179.03,179.06,178.19,178.45,16914.0,161.6029,161.6299,160.8446,161.0793,16914.0
2019-11-06 11:50:00,178.54,178.54,177.79,178.0,12715.0,161.1606,161.1606,160.4836,160.6731,12715.0
2019-11-06 12:00:00,178.05,178.42,177.95,178.23,11398.0,160.7183,161.0522,160.628,160.8807,11398.0
2019-11-06 12:10:00,178.14,178.15,177.9,177.97,7220.0,160.7995,160.8085,160.5829,160.646,7220.0
2019-11-06 12:20:00,177.91,177.94,177.78,177.83,7396.0,160.5919,160.619,160.4745,160.5197,7396.0
2019-11-06 12:30:00,177.84,178.18,177.8,178.13,11009.0,160.5287,160.8356,160.4926,160.7905,11009.0
2019-11-06 12:40:00,178.18,178.28,178.07,178.15,6803.0,160.8356,160.9259,160.7363,160.8085,6803.0
2019-11-06 12:50:00,178.12,178.12,177.81,177.89,44244.0,160.7814,160.7814,160.5016,160.5738,44244.0
2019-11-06 13:00:00,177.98,178.14,177.68,177.77,10444.0,160.6551,160.7995,160.3843,160.4655,10444.0
2019-11-06 13:10:00,177.77,178.05,177.69,177.98,9587.0,160.4655,160.7183,160.3933,160.6551,9587.0
2019-11-06 13:20:00,177.93,178.38,177.92,178.32,9042.0,160.6099,161.0161,160.6009,160.962,9042.0
2019-11-06 13:30:00,178.32,178.6,178.22,178.59,12289.0,160.962,161.2147,160.8717,161.2057,12289.0
2019-11-06 13:40:00,178.64,178.68,178.37,178.45,12628.0,161.2508,161.2869,161.0071,161.0793,12628.0
2019-11-06 13:50:00,178.52,178.84,178.52,178.71,11006.0,161.1425,161.4314,161.1425,161.314,11006.0
2019-11-06 14:00:00,178.71,178.89,178.55,178.55,9874.0,161.314,161.4765,161.1696,161.1696,9874.0
2019-11-06 14:10:00,178.55,178.57,178.3,178.57,19400.0,161.1696,161.1876,160.9439,161.1876,19400.0
2019-11-06 14:20:00,178.54,178.56,178.0,178.55,27858.0,161.1606,161.1786,160.6731,161.1696,27858.0
2019-11-06 14:30:00,178.55,178.89,178.55,178.76,10998.0,161.1696,161.4765,161.1696,161.3591,10998.0
2019-11-06 14:40:00,178.85,179.09,178.82,179.0,10093.0,161.4404,161.657,161.4133,161.5758,10093.0
2019-11-06 14:50:00,178.96,179.03,178.75,178.86,9530.0,161.5397,161.6029,161.3501,161.4494,9530.0
2019-11-06 15:00:00,178.9,178.99,178.63,178.75,11035.0,161.4855,161.5668,161.2418,161.3501,11035.0
2019-11-06 15:10:00,178.75,178.89,178.66,178.7,11327.0,161.3501,161.4765,161.2689,161.305,11327.0
2019-11-06 15:20:00,178.72,178.84,178.6,178.61,13637.0,161.323,161.4314,161.2147,161.2237,13637.0
2019-11-06 15:30:00,178.63,178.81,178.39,178.69,34215.0,161.2418,161.4043,161.0252,161.296,34215.0
2019-11-06 15:40:00,178.68,178.72,178.19,178.41,38219.0,161.2869,161.323,160.8446,161.0432,38219.0
2019-11-06 15:50:00,178.42,178.55,177.9,178.42,172564.0,161.0522,161.1696,160.5829,161.0522,172564.0
2019-11-07 09:30:00,180.43,180.66,179.8,180.56,13841.0,162.8666,163.0742,162.2979,162.9839,13841.0
2019-11-07 09:40:00,180.56,180.84,179.96,180.17,17853.0,162.9839,163.2367,162.4423,162.6319,17853.0
2019-11-07 09:50:00,180.2,180.22,179.83,180.0,25359.0,162.659,162.677,162.325,162.4784,25359.0
2019-11-07 10:00:00,180.05,180.05,179.51,179.55,28158.0,162.5236,162.5236,162.0361,162.0722,28158.0
2019-11-07 10:10:00,179.61,180.08,179.6,179.86,12497.0,162.1264,162.5507,162.1174,162.3521,12497.0
2019-11-07 10:20:00,179.86,179.87,179.3,179.58,8563.0,162.3521,162.3611,161.8466,162.0993,8563.0
2019-11-07 10:30:00,179.6,180.0,179.59,179.76,10678.0,162.1174,162.4784,162.1084,162.2618,10678.0
2019-11-07 10:40:00,179.81,180.07,179.62,179.62,8378.0,162.3069,162.5416,162.1354,162.1354,8378.0
2019-11-07 10:50:00,179.75,180.01,179.51,179.84,9786.0,162.2528,162.4875,162.0361,162.334,9786.0
2019-11-07 11:00:00,179.83,179.83,179.25,179.3,9630.0,162.325,162.325,161.8014,161.8466,9630.0
2019-11-07 11:10:00,179.3,179.83,179.3,179.73,11317.0,161.8466,162.325,161.8466,162.2347,11317.0
2019-11-07 11:20:00,179.75,179.81,179.37,179.38,7776.0,162.2528,162.3069,161.9098,161.9188,7776.0
2019-11-07 11:30:00,179.37,179.43,178.9,179.02,34082.0,161.9098,161.9639,161.4855,161.5938,34082.0
2019-11-07 11:40:00,178.97,179.07,178.77,179.06,15954.0,161.5487,161.639,161.3682,161.6299,15954.0
2019-11-07 11:50:00,178.97,179.42,178.86,179.35,11717.0,161.5487,161.9549,161.4494,161.8917,11717.0
2019-11-07 12:00:00,179.41,179.48,178.97,179.1,8962.0,161.9459,162.0091,161.5487,161.6661,8962.0
2019-11-07 12:10:00,179.14,179.73,179.14,179.73,56960.0,161.7022,162.2347,161.7022,162.2347,56960.0
2019-11-07 12:20:00,179.75,179.81,179.27,179.51,27193.0,162.2528,162.3069,161.8195,162.0361,27193.0
2019-11-07 12:30:00,179.52,179.64,179.38,179.59,15231.0,162.0452,162.1535,161.9188,162.1084,15231.0
2019-11-07 12:40:00,179.6,179.6,179.39,179.47,11652.0,162.1174,162.1174,161.9278,162.0,11652.0
2019-11-07 12:50:00,179.47,179.53,179.24,179.49,7326.0,162.0,162.0542,161.7924,162.0181,7326.0
2019-11-07 13:00:00,179.45,179.53,179.31,179.31,8748.0,161.982,162.0542,161.8556,161.8556,8748.0
2019-11-07 13:10:00,179.35,179.43,179.31,179.4,9130.0,161.8917,161.9639,161.8556,161.9368,9130.0
2019-11-07 13:20:00,179.37,179.4,179.01,179.02,6786.0,161.9098,161.9368,161.5848,161.5938,6786.0
2019-11-07 13:30:00,178.98,179.12,178.92,178.98,9729.0,161.5577,161.6841,161.5036,161.5577,9729.0
2019-11-07 13:40:00,179.0,179.27,179.0,179.17,8753.0,161.5758,161.8195,161.5758,161.7292,8753.0
2019-11-07 13:50:00,179.17,179.43,178.98,179.14,23983.0,161.7292,161.9639,161.5577,161.7022,23983.0
2019-11-07 14:00:00,179.16,179.44,179.15,179.38,6308.0,161.7202,161.973,161.7112,161.9188,6308.0
2019-11-07 14:10:00,179.38,179.46,179.3,179.46,9213.0,161.9188,161.991,161.8466,161.991,9213.0
2019-11-07 14:20:00,179.46,179.48,179.21,179.29,7237.0,161.991,162.0091,161.7653,161.8376,7237.0
2019-11-07 14:30:00,179.28,179.38,178.97,179.28,37585.0,161.8285,161.9188,161.5487,161.8285,37585.0
2019-11-07 14:40:00,179.33,179.55,178.78,179.06,13270.0,161.8737,162.0722,161.3772,161.6299,13270.0
2019-11-07 14:50:00,178.97,179.3,178.93,179.15,12170.0,161.5487,161.8466,161.5126,161.7112,12170.0
2019-11-07 15:00:00,179.1,179.27,179.1,179.25,13990.0,161.6661,161.8195,161.6661,161.8014,13990.0
2019-11-07 15:10:00,179.25,179.28,178.8,178.81,9157.0,161.8014,161.8285,161.3953,161.4043,9157.0
2019-11-07 15:20:00,178.79,178.83,178.36,178.4,19800.0,161.3862,161.4223,160.9981,161.0342,19800.0
2019-11-07 15:30:00,178.44,178.46,178.2,178.2,28893.0,161.0703,161.0883,160.8537,160.8537,28893.0
2019-11-07 15:40:00,178.2,178.2,177.68,177.84,46379.0,160.8537,160.8537,160.3843,160.5287,46379.0
2019-11-07 15:50:00,177.88,178.29,177.83,178.05,74584.0,160.5648,160.9349,160.5197,160.7183,74584.0
2019-11-08 09:30:00,176.64,177.59,176.64,177.43,20442.0,160.3601,161.2226,160.3601,161.0773,20442.0
2019-11-08 09:40:00,177.16,177.64,176.92,177.64,3568.0,160.8322,161.2679,160.6143,161.2679,3568.0
2019-11-08 09:50:00,177.71,177.87,176.79,176.79,9985.0,161.3315,161.4768,160.4963,160.4963,9985.0
2019-11-08 10:00:00,176.93,177.02,176.27,176.97,8040.0,160.6234,160.7051,160.0242,160.6597,8040.0
2019-11-08 10:10:00,176.86,177.9,176.86,177.9,2788.0,160.5598,161.504,160.5598,161.504,2788.0
2019-11-08 10:20:00,177.99,178.02,177.24,177.45,11589.0,161.5857,161.6129,160.9048,161.0955,11589.0
2019-11-08 10:30:00,177.46,177.52,176.81,176.81,9875.0,161.1045,161.159,160.5144,160.5144,9875.0
2019-11-08 10:40:00,176.81,177.32,176.72,177.28,9276.0,160.5144,160.9774,160.4327,160.9411,9276.0
2019-11-08 10:50:00,177.27,177.27,176.69,176.86,9077.0,160.932,160.932,160.4055,160.5598,9077.0
2019-11-08 11:00:00,176.81,177.06,176.72,176.96,6749.0,160.5144,160.7414,160.4327,160.6506,6749.0
2019-11-08 11:10:00,177.03,177.08,176.7,176.85,5771.0,160.7142,160.7596,160.4146,160.5508,5771.0
2019-11-08 11:20:00,176.88,177.02,176.87,177.0,6690.0,160.578,160.7051,160.5689,160.6869,6690.0
2019-11-08 11:30:00,177.02,177.29,176.93,177.26,12236.0,160.7051,160.9502,160.6234,160.923,12236.0
2019-11-08 11:40:00,177.27,177.83,177.27,177.81,12289.0,160.932,161.4404,160.932,161.4223,12289.0
2019-11-08 11:50:00,177.8,177.94,177.76,177.89,3436.0,161.4132,161.5403,161.3769,161.4949,3436.0
2019-11-08 12:00:00,177.9,178.15,177.84,177.84,6577.0,161.504,161.7309,161.4495,161.4495,6577.0
2019-11-08 12:10:00,177.85,178.01,177.71,178.0,4225.0,161.4586,161.6038,161.3315,161.5948,4225.0
2019-11-08 12:20:00,177.95,177.95,177.73,177.89,2154.0,161.5494,161.5494,161.3497,161.4949,2154.0
2019-11-08 12:30:00,177.81,177.84,177.62,177.64,4034.0,161.4223,161.4495,161.2498,161.2679,4034.0
2019-11-08 12:40:00,177.66,177.83,177.65,177.81,2653.0,161.2861,161.4404,161.277,161.4223,2653.0
2019-11-08 12:50:00,177.78,177.86,177.7,177.84,7241.0,161.395,161.4677,161.3224,161.4495,7241.0
2019-11-08 13:00:00,177.86,178.02,177.78,177.83,7762.0,161.4677,161.6129,161.395,161.4404,7762.0
2019-11-08 13:10:00,177.83,178.03,177.8,177.97,2847.0,161.4404,161.622,161.4132,161.5675,2847.0
2019-11-08 13:20:00,177.97,177.99,177.85,177.96,3038.0,161.5675,161.5857,161.4586,161.5585,3038.0
2019-11-08 13:30:00,178.0,178.01,177.89,178.0,5175.0,161.5948,161.6038,161.4949,161.5948,5175.0
2019-11-08 13:40:00,177.98,178.02,177.4,177.55,19388.0,161.5766,161.6129,161.0501,161.1862,19388.0
2019-11-08 13:50:00,177.52,177.56,177.37,177.56,5051.0,161.159,161.1953,161.0228,161.1953,5051.0
2019-11-08 14:00:00,177.5,177.56,177.45,177.53,7610.0,161.1409,161.1953,161.0955,161.1681,7610.0
2019-11-08 14:10:00,177.5,177.52,177.3,177.4,4567.0,161.1409,161.159,160.9593,161.0501,4567.0
2019-11-08 14:20:00,177.33,177.41,177.32,177.37,3436.0,160.9865,161.0591,160.9774,161.0228,3436.0
2019-11-08 14:30:00,177.3,177.53,177.23,177.41,8259.0,160.9593,161.1681,160.8957,161.0591,8259.0
2019-11-08 14:40:00,177.43,177.43,177.35,177.43,4815.0,161.0773,161.0773,161.0047,161.0773,4815.0
2019-11-08 14:50:00,177.48,177.55,177.41,177.55,4977.0,161.1227,161.1862,161.0591,161.1862,4977.0
2019-11-08 15:00:00,177.57,177.57,177.48,177.53,4617.0,161.2044,161.2044,161.1227,161.1681,4617.0
2019-11-08 15:10:00,177.53,177.74,177.51,177.61,5919.0,161.1681,161.3587,161.1499,161.2407,5919.0
2019-11-08 15:20:00,177.62,177.74,177.54,177.74,5821.0,161.2498,161.3587,161.1772,161.3587,5821.0
2019-11-08 15:30:00,177.71,177.75,177.48,177.52,14120.0,161.3315,161.3678,161.1227,161.159,14120.0
2019-11-08 15:40:00,177.5,177.51,177.4,177.47,23231.0,161.1409,161.1499,161.0501,161.1136,23231.0
2019-11-08 15:50:00,177.48,177.9,177.37,177.82,69601.0,161.1227,161.504,161.0228,161.4314,69601.0
2019-11-11 09:30:00,177.12,177.85,176.84,177.48,19896.0,160.7959,161.4586,160.5417,161.1227,19896.0
2019-11-11 09:40:00,177.49,179.31,177.44,178.88,25704.0,161.1318,162.784,161.0864,162.3937,25704.0
2019-11-11 09:50:00,178.85,178.93,178.05,178.8,27125.0,162.3664,162.4391,161.6402,162.321,27125.0
2019-11-11 10:00:00,178.75,179.22,178.59,179.19,8409.0,162.2756,162.7023,162.1304,162.6751,8409.0
2019-11-11 10:10:00,179.18,179.73,179.07,179.4,10035.0,162.666,163.1653,162.5662,162.8657,10035.0
2019-11-11 10:20:00,179.34,179.85,179.25,179.63,8667.0,162.8113,163.2743,162.7296,163.0745,8667.0
2019-11-11 10:30:00,179.5,179.73,179.46,179.47,14020.0,162.9565,163.1653,162.9202,162.9293,14020.0
2019-11-11 10:40:00,179.51,179.58,178.98,179.22,11003.0,162.9656,163.0291,162.4844,162.7023,11003.0
2019-11-11 10:50:00,179.14,179.32,179.02,179.02,6263.0,162.6297,162.7931,162.5208,162.5208,6263.0
2019-11-11 11:00:00,179.08,179.58,178.94,179.5,15734.0,162.5752,163.0291,162.4481,162.9565,15734.0
2019-11-11 11:10:00,179.49,179.54,179.06,179.15,9729.0,162.9474,162.9928,162.5571,162.6388,9729.0
2019-11-11 11:20:00,179.11,179.14,178.6,178.74,8112.0,162.6025,162.6297,162.1395,162.2666,8112.0
2019-11-11 11:30:00,178.71,179.11,178.58,179.1,10772.0,162.2393,162.6025,162.1213,162.5934,10772.0
2019-11-11 11:40:00,179.02,179.57,179.01,179.45,21902.0,162.5208,163.0201,162.5117,162.9111,21902.0
2019-11-11 11:50:00,179.51,180.14,179.35,180.05,17068.0,162.9656,163.5375,162.8203,163.4558,17068.0
2019-11-11 12:00:00,180.06,180.16,179.89,179.95,30483.0,163.4649,163.5557,163.3106,163.365,30483.0
2019-11-11 12:10:00,179.93,180.09,179.77,180.06,14506.0,163.3469,163.4921,163.2016,163.4649,14506.0
2019-11-11 12:20:00,180.07,180.08,179.65,179.96,7504.0,163.474,163.4831,163.0927,163.3741,7504.0
2019-11-11 12:30:00,179.95,179.97,179.58,179.58,10735.0,163.365,163.3832,163.0291,163.0291,10735.0
2019-11-11 12:40:00,179.58,179.93,179.57,179.88,12834.0,163.0291,163.3469,163.0201,163.3015,12834.0
2019-11-11 12:50:00,179.84,179.85,179.7,179.77,4772.0,163.2652,163.2743,163.1381,163.2016,4772.0
2019-11-11 13:00:00,179.8,179.94,179.8,179.89,6392.0,163.2289,163.356,163.2289,163.3106,6392.0
2019-11-11 13:10:00,179.88,180.0,179.74,179.79,8926.0,163.3015,163.4104,163.1744,163.2198,8926.0
2019-11-11 13:20:00,179.79,179.84,179.71,179.83,7899.0,163.2198,163.2652,163.1472,163.2561,7899.0
2019-11-11 13:30:00,179.88,179.89,179.66,179.81,10150.0,163.3015,163.3106,163.1018,163.238,10150.0
2019-11-11 13:40:00,179.89,179.94,179.84,179.89,7625.0,163.3106,163.356,163.2652,163.3106,7625.0
2019-11-11 13:50:00,179.91,179.91,179.7,179.74,13138.0,163.3287,163.3287,163.1381,163.1744,13138.0
2019-11-11 14:00:00,179.74,179.95,179.69,179.95,12010.0,163.1744,163.365,163.129,163.365,12010.0
2019-11-11 14:10:00,179.91,180.0,179.77,179.99,23169.0,163.3287,163.4104,163.2016,163.4014,23169.0
2019-11-11 14:20:00,180.02,180.61,179.98,180.49,21090.0,163.4286,163.9642,163.3923,163.8553,21090.0
2019-11-11 14:30:00,180.47,180.57,180.25,180.55,19671.0,163.8371,163.9279,163.6374,163.9098,19671.0
2019-11-11 14:40:00,180.55,180.71,180.48,180.56,51001.0,163.9098,164.055,163.8462,163.9188,51001.0
2019-11-11 14:50:00,180.62,180.98,180.34,180.39,35626.0,163.9733,164.3001,163.7191,163.7645,35626.0
2019-11-11 15:00:00,180.42,180.55,180.24,180.51,22925.0,163.7917,163.9098,163.6283,163.8734,22925.0
2019-11-11 15:10:00,180.54,181.0,180.47,180.47,33079.0,163.9007,164.3183,163.8371,163.8371,33079.0
2019-11-11 15:20:00,180.49,180.66,180.41,180.43,48894.0,163.8553,164.0096,163.7827,163.8008,48894.0
2019-11-11 15:30:00,180.43,180.61,180.24,180.26,39647.0,163.8008,163.9642,163.6283,163.6465,39647.0
2019-11-11 15:40:00,180.26,180.4,180.06,180.17,47817.0,163.6465,163.7736,163.4649,163.5648,47817.0
2019-11-11 15:50:00,180.17,180.19,179.69,179.76,120191.0,163.5648,163.5829,163.129,163.1926,120191.0
2019-11-12 09:30:00,201.03,201.2,197.41,200.0,384338.0,182.5022,182.6566,179.2159,181.5672,384338.0
2019-11-12 09:40:00,200.0,207.11,200.0,205.09,357695.0,181.5672,188.0219,181.5672,186.188,357695.0
2019-11-12 09:50:00,205.1,205.32,202.26,202.86,119565.0,186.1971,186.3968,183.6189,184.1636,119565.0
2019-11-12 10:00:00,203.01,204.43,200.67,201.12,147171.0,184.2997,185.5889,182.1754,182.5839,147171.0
2019-11-12 10:10:00,201.63,202.0,200.0,201.8,206435.0,183.0469,183.3828,181.5672,183.2013,206435.0
2019-11-12 10:20:00,201.69,203.29,201.24,202.01,138527.0,183.1014,184.5539,182.6929,183.3919,138527.0
2019-11-12 10:30:00,202.05,203.2,201.18,201.73,111260.0,183.4282,184.4722,182.6384,183.1377,111260.0
2019-11-12 10:40:00,201.73,203.5,201.5,202.93,95704.0,183.1377,184.7446,182.9289,184.2271,95704.0
2019-11-12 10:50:00,203.0,203.12,202.21,202.97,42304.0,184.2907,184.3996,183.5735,184.2634,42304.0
2019-11-12 11:00:00,202.88,203.9,202.63,203.52,77472.0,184.1817,185.1077,183.9548,184.7627,77472.0
2019-11-12 11:10:00,203.52,203.55,202.42,203.55,44323.0,184.7627,184.79,183.7641,184.79,44323.0
2019-11-12 11:20:00,203.59,203.63,201.34,201.74,46915.0,184.8263,184.8626,182.7837,183.1468,46915.0
2019-11-12 11:30:00,201.66,201.96,201.04,201.09,65287.0,183.0742,183.3465,182.5113,182.5567,65287.0
2019-11-12 11:40:00,201.03,202.19,200.96,201.4,53183.0,182.5022,183.5553,182.4387,182.8381,53183.0
2019-11-12 11:50:00,201.6,201.75,201.31,201.63,17859.0,183.0197,183.1559,182.7564,183.0469,17859.0
2019-11-12 12:00:00,201.66,201.73,200.46,200.79,30218.0,183.0742,183.1377,181.9848,182.2843,30218.0
2019-11-12 12:10:00,200.67,201.52,200.66,200.81,45831.0,182.1754,182.9471,182.1663,182.3025,45831.0
2019-11-12 12:20:00,200.91,201.0,199.65,200.14,70238.0,182.3933,182.475,181.2494,181.6943,70238.0
2019-11-12 12:30:00,200.25,200.29,199.63,199.81,22797.0,181.7941,181.8304,181.2313,181.3947,22797.0
2019-11-12 12:40:00,199.75,200.06,198.85,200.06,31237.0,181.3402,181.6216,180.5231,181.6216,31237.0
2019-11-12 12:50:00,200.02,200.37,199.64,199.9,71885.0,181.5853,181.9031,181.2403,181.4764,71885.0
2019-11-12 13:00:00,199.9,200.0,199.61,199.99,40638.0,181.4764,181.5672,181.2131,181.5581,40638.0
2019-11-12 13:10:00,199.95,200.95,199.85,200.3,59354.0,181.5218,182.4296,181.431,181.8395,59354.0
2019-11-12 13:20:00,200.37,200.98,200.27,200.28,23277.0,181.9031,182.4568,181.8123,181.8214,23277.0
2019-11-12 13:30:00,200.2,200.44,199.47,199.7,31798.0,181.7487,181.9666,181.086,181.2948,31798.0
2019-11-12 13:40:00,199.74,200.21,199.25,199.59,39267.0,181.3311,181.7578,180.8863,181.1949,39267.0
2019-11-12 13:50:00,199.52,200.19,199.3,199.82,25186.0,181.1314,181.7396,180.9317,181.4037,25186.0
2019-11-12 14:00:00,199.94,199.94,198.68,199.23,24578.0,181.5127,181.5127,180.3688,180.8681,24578.0
2019-11-12 14:10:00,199.19,199.19,197.62,197.66,32198.0,180.8318,180.8318,179.4065,179.4428,32198.0
2019-11-12 14:20:00,197.62,198.81,197.5,198.31,37003.0,179.4065,180.4868,179.2976,180.0329,37003.0
2019-11-12 14:30:00,198.42,199.39,198.22,199.03,95989.0,180.1328,181.0134,179.9512,180.6866,95989.0
2019-11-12 14:40:00,199.03,199.58,197.99,198.09,38810.0,180.6866,181.1859,179.7424,179.8332,38810.0
2019-11-12 14:50:00,197.99,198.78,197.8,198.31,28312.0,179.7424,180.4596,179.5699,180.0329,28312.0
2019-11-12 15:00:00,198.29,198.29,197.65,197.82,25208.0,180.0148,180.0148,179.4337,179.5881,25208.0
2019-11-12 15:10:00,197.67,197.78,196.99,197.14,46247.0,179.4519,179.5518,178.8346,178.9707,46247.0
2019-11-12 15:20:00,197.17,197.21,196.34,196.4,72121.0,178.998,179.0343,178.2445,178.2989,72121.0
2019-11-12 15:30:00,196.44,197.59,196.43,197.05,49357.0,178.3353,179.3793,178.3262,178.889,49357.0
2019-11-12 15:40:00,197.06,198.42,197.06,197.51,57769.0,178.8981,180.1328,178.8981,179.3066,57769.0
2019-11-12 15:50:00,197.58,198.25,197.45,198.02,147956.0,179.3702,179.9784,179.2522,179.7696,147956.0
2019-11-13 09:30:00,195.68,196.93,194.56,196.93,72879.0,177.6453,178.7801,176.6285,178.7801,72879.0
2019-11-13 09:40:00,196.44,200.72,196.22,199.54,46363.0,178.3353,182.2208,178.1355,181.1496,46363.0
2019-11-13 09:50:00,199.42,200.45,199.42,199.95,32648.0,181.0406,181.9757,181.0406,181.5218,32648.0
2019-11-13 10:00:00,199.88,199.88,198.32,199.01,26940.0,181.4582,181.4582,180.042,180.6684,26940.0
2019-11-13 10:10:00,199.12,199.52,198.53,199.52,16473.0,180.7683,181.1314,180.2326,181.1314,16473.0
2019-11-13 10:20:00,199.58,200.07,199.14,199.65,34725.0,181.1859,181.6307,180.7864,181.2494,34725.0
2019-11-13 10:30:00,199.63,200.2,199.25,200.13,22378.0,181.2313,181.7487,180.8863,181.6852,22378.0
2019-11-13 10:40:00,200.33,200.54,200.09,200.47,23153.0,181.8667,182.0574,181.6489,181.9938,23153.0
2019-11-13 10:50:00,200.44,200.51,199.71,199.96,18668.0,181.9666,182.0302,181.3039,181.5308,18668.0
2019-11-13 11:00:00,200.13,200.67,199.78,200.15,32357.0,181.6852,182.1754,181.3674,181.7033,32357.0
2019-11-13 11:10:00,200.15,200.82,199.9,200.76,28863.0,181.7033,182.3116,181.4764,182.2571,28863.0
2019-11-13 11:20:00,200.77,201.21,200.23,200.75,41000.0,182.2662,182.6656,181.776,182.248,41000.0
2019-11-13 11:30:00,200.88,200.89,199.55,199.84,41212.0,182.3661,182.3751,181.1586,181.4219,41212.0
2019-11-13 11:40:00,199.82,200.71,199.59,200.37,16389.0,181.4037,182.2117,181.1949,181.9031,16389.0
2019-11-13 11:50:00,200.17,200.63,199.82,200.2,18225.0,181.7215,182.1391,181.4037,181.7487,18225.0
2019-11-13 12:00:00,200.2,200.79,200.14,200.75,17889.0,181.7487,182.2843,181.6943,182.248,17889.0
2019-11-13 12:10:00,200.64,201.08,200.28,200.65,10579.0,182.1482,182.5476,181.8214,182.1572,10579.0
2019-11-13 12:20:00,200.65,201.01,200.57,200.62,10453.0,182.1572,182.4841,182.0846,182.13,10453.0
2019-11-13 12:30:00,200.66,201.1,200.32,201.09,11462.0,182.1663,182.5658,181.8577,182.5567,11462.0
2019-11-13 12:40:00,201.02,201.08,200.27,200.56,11004.0,182.4931,182.5476,181.8123,182.0755,11004.0
2019-11-13 12:50:00,200.55,200.58,199.91,200.17,11496.0,182.0665,182.0937,181.4855,181.7215,11496.0
2019-11-13 13:00:00,200.17,200.59,200.03,200.32,11161.0,181.7215,182.1028,181.5944,181.8577,11161.0
2019-11-13 13:10:00,200.25,200.34,200.0,200.11,9271.0,181.7941,181.8758,181.5672,181.667,9271.0
2019-11-13 13:20:00,200.09,200.1,199.13,199.36,11747.0,181.6489,181.6579,180.7773,180.9861,11747.0
2019-11-13 13:30:00,199.36,199.63,199.26,199.63,11302.0,180.9861,181.2313,180.8954,181.2313,11302.0
2019-11-13 13:40:00,199.69,199.7,199.44,199.58,9336.0,181.2857,181.2948,181.0588,181.1859,9336.0
2019-11-13 13:50:00,199.54,199.69,198.47,198.87,10936.0,181.1496,181.2857,180.1782,180.5413,10936.0
2019-11-13 14:00:00,198.93,199.22,198.27,199.16,11084.0,180.5958,180.859,179.9966,180.8046,11084.0
2019-11-13 14:10:00,199.2,199.45,198.65,199.16,13952.0,180.8409,181.0678,180.3416,180.8046,13952.0
2019-11-13 14:20:00,199.31,199.6,199.12,199.12,14250.0,180.9407,181.204,180.7683,180.7683,14250.0
2019-11-13 14:30:00,199.15,199.21,198.59,198.82,15391.0,180.7955,180.85,180.2871,180.4959,15391.0
2019-11-13 14:40:00,198.81,198.84,198.47,198.74,19935.0,180.4868,180.5141,180.1782,180.4233,19935.0
2019-11-13 14:50:00,198.69,198.73,198.44,198.52,13328.0,180.3779,180.4142,180.1509,180.2236,13328.0
2019-11-13 15:00:00,198.52,198.84,198.32,198.67,24595.0,180.2236,180.5141,180.042,180.3597,24595.0
2019-11-13 15:10:00,198.64,198.98,198.6,198.91,27062.0,180.3325,180.6412,180.2962,180.5776,27062.0
2019-11-13 15:20:00,198.93,199.16,198.75,198.82,28499.0,180.5958,180.8046,180.4324,180.4959,28499.0
2019-11-13 15:30:00,198.83,198.97,198.13,198.15,36570.0,180.505,180.6321,179.8695,179.8877,36570.0
2019-11-13 15:40:00,198.16,198.48,197.87,198.27,58901.0,179.8967,180.1872,179.6335,179.9966,58901.0
2019-11-13 15:50:00,198.25,198.34,197.83,198.07,144136.0,179.9784,180.0601,179.5972,179.815,144136.0
2019-11-14 09:30:00,198.33,199.16,197.48,198.69,44647.0,180.0511,180.8046,179.2794,180.3779,44647.0
2019-11-14 09:40:00,198.61,199.44,198.26,198.88,15749.0,180.3053,181.0588,179.9875,180.5504,15749.0
2019-11-14 09:50:00,198.84,199.76,198.79,199.57,18763.0,180.5141,181.3493,180.4687,181.1768,18763.0
2019-11-14 10:00:00,199.67,199.67,198.74,198.87,20087.0,181.2676,181.2676,180.4233,180.5413,20087.0
2019-11-14 10:10:00,198.77,199.58,198.76,199.23,12033.0,180.4505,181.1859,180.4414,180.8681,12033.0
2019-11-14 10:20:00,199.3,199.8,199.2,199.8,13673.0,180.9317,181.3856,180.8409,181.3856,13673.0
2019-11-14 10:30:00,199.8,199.9,199.43,199.79,14372.0,181.3856,181.4764,181.0497,181.3765,14372.0
2019-11-14 10:40:00,199.84,199.9,199.47,199.58,9837.0,181.4219,181.4764,181.086,181.1859,9837.0
2019-11-14 10:50:00,199.56,199.8,199.42,199.43,13034.0,181.1677,181.3856,181.0406,181.0497,13034.0
2019-11-14 11:00:00,199.11,199.23,198.95,199.15,10758.0,180.7592,180.8681,180.6139,180.7955,10758.0
2019-11-14 11:10:00,199.14,199.67,199.07,199.53,21260.0,180.7864,181.2676,180.7229,181.1405,21260.0
2019-11-14 11:20:00,199.53,199.59,199.03,199.47,20417.0,181.1405,181.1949,180.6866,181.086,20417.0
2019-11-14 11:30:00,199.46,199.67,198.87,198.87,12705.0,181.0769,181.2676,180.5413,180.5413,12705.0
2019-11-14 11:40:00,198.73,198.83,197.49,197.64,24992.0,180.4142,180.505,179.2885,179.4247,24992.0
2019-11-14 11:50:00,197.55,197.61,197.07,197.19,19324.0,179.343,179.3974,178.9072,179.0161,19324.0
2019-11-14 12:00:00,197.11,197.65,197.09,197.65,25189.0,178.9435,179.4337,178.9254,179.4337,25189.0
2019-11-14 12:10:00,197.75,197.92,197.57,197.79,33474.0,179.5245,179.6789,179.3611,179.5608,33474.0
2019-11-14 12:20:00,197.8,198.48,197.65,198.38,26823.0,179.5699,180.1872,179.4337,180.0965,26823.0
2019-11-14 12:30:00,198.38,199.11,198.34,199.11,10985.0,180.0965,180.7592,180.0601,180.7592,10985.0
2019-11-14 12:40:00,199.16,199.45,199.16,199.27,9563.0,180.8046,181.0678,180.8046,180.9044,9563.0
2019-11-14 12:50:00,199.28,199.38,198.98,199.29,14232.0,180.9135,181.0043,180.6412,180.9226,14232.0
2019-11-14 13:00:00,199.28,199.36,199.16,199.25,10627.0,180.9135,180.9861,180.8046,180.8863,10627.0
2019-11-14 13:10:00,199.23,199.23,198.64,198.64,14110.0,180.8681,180.8681,180.3325,180.3325,14110.0
2019-11-14 13:20:00,198.67,199.32,198.66,199.21,10116.0,180.3597,180.9498,180.3507,180.85,10116.0
2019-11-14 13:30:00,199.24,199.49,198.94,199.48,10260.0,180.8772,181.1042,180.6049,181.0951,10260.0
2019-11-14 13:40:00,199.49,199.63,199.3,199.61,10896.0,181.1042,181.2313,180.9317,181.2131,10896.0
2019-11-14 13:50:00,199.57,199.77,198.69,199.05,16005.0,181.1768,181.3584,180.3779,180.7047,16005.0
2019-11-14 14:00:00,199.05,199.28,198.38,198.38,13539.0,180.7047,180.9135,180.0965,180.0965,13539.0
2019-11-14 14:10:00,198.38,198.88,198.35,198.63,15428.0,180.0965,180.5504,180.0692,180.3234,15428.0
2019-11-14 14:20:00,198.65,198.66,198.21,198.37,11431.0,180.3416,180.3507,179.9421,180.0874,11431.0
2019-11-14 14:30:00,198.34,198.36,198.07,198.23,24082.0,180.0601,180.0783,179.815,179.9603,24082.0
2019-11-14 14:40:00,198.24,198.67,198.13,198.56,7491.0,179.9694,180.3597,179.8695,180.2599,7491.0
2019-11-14 14:50:00,198.55,198.79,198.34,198.49,14002.0,180.2508,180.4687,180.0601,180.1963,14002.0
2019-11-14 15:00:00,198.49,198.59,198.43,198.58,10861.0,180.1963,180.2871,180.1419,180.278,10861.0
2019-11-14 15:10:00,198.54,198.59,198.41,198.53,13079.0,180.2417,180.2871,180.1237,180.2326,13079.0
2019-11-14 15:20:00,198.64,199.08,198.62,198.97,13255.0,180.3325,180.7319,180.3143,180.6321,13255.0
2019-11-14 15:30:00,198.97,198.99,198.72,198.74,19954.0,180.6321,180.6502,180.4051,180.4233,19954.0
2019-11-14 15:40:00,198.77,198.98,198.75,198.97,24893.0,180.4505,180.6412,180.4324,180.6321,24893.0
2019-11-14 15:50:00,199.01,199.07,198.52,198.82,110292.0,180.6684,180.7229,180.2236,180.4959,110292.0
2019-11-15 09:30:00,199.6,199.96,198.94,199.59,41576.0,181.204,181.5308,180.6049,181.1949,41576.0
2019-11-15 09:40:00,199.64,199.89,199.54,199.65,7222.0,181.2403,181.4673,181.1496,181.2494,7222.0
2019-11-15 09:50:00,199.65,199.65,198.99,198.99,7186.0,181.2494,181.2494,180.6502,180.6502,7186.0
2019-11-15 10:00:00,199.09,199.22,198.4,198.55,14333.0,180.741,180.859,180.1146,180.2508,14333.0
2019-11-15 10:10:00,198.47,198.85,198.32,198.68,10089.0,180.1782,180.5231,180.042,180.3688,10089.0
2019-11-15 10:20:00,198.63,199.15,198.62,198.96,9415.0,180.3234,180.7955,180.3143,180.623,9415.0
2019-11-15 10:30:00,198.96,199.04,198.6,198.69,21710.0,180.623,180.6956,180.2962,180.3779,21710.0
2019-11-15 10:40:00,198.77,199.19,198.66,199.13,12067.0,180.4505,180.8318,180.3507,180.7773,12067.0
2019-11-15 10:50:00,199.09,199.28,199.01,199.01,8800.0,180.741,180.9135,180.6684,180.6684,8800.0
2019-11-15 11:00:00,198.94,199.63,198.94,199.53,6653.0,180.6049,181.2313,180.6049,181.1405,6653.0
2019-11-15 11:10:00,199.52,199.7,199.39,199.7,5810.0,181.1314,181.2948,181.0134,181.2948,5810.0
2019-11-15 11:20:00,199.8,200.61,199.68,200.31,30256.0,181.3856,182.1209,181.2766,181.8486,30256.0
2019-11-15 11:30:00,200.28,200.73,200.28,200.73,5962.0,181.8214,182.2299,181.8214,182.2299,5962.0
2019-11-15 11:40:00,200.65,200.71,200.29,200.48,13292.0,182.1572,182.2117,181.8304,182.0029,13292.0
2019-11-15 11:50:00,200.48,200.61,200.42,200.6,5864.0,182.0029,182.1209,181.9484,182.1119,5864.0
2019-11-15 12:00:00,200.65,200.77,200.48,200.74,9049.0,182.1572,182.2662,182.0029,182.239,9049.0
2019-11-15 12:10:00,200.74,200.81,200.62,200.73,6802.0,182.239,182.3025,182.13,182.2299,6802.0
2019-11-15 12:20:00,200.71,200.88,200.71,200.74,8503.0,182.2117,182.3661,182.2117,182.239,8503.0
2019-11-15 12:30:00,200.7,200.73,200.47,200.48,5800.0,182.2026,182.2299,181.9938,182.0029,5800.0
2019-11-15 12:40:00,200.46,200.49,200.21,200.31,8105.0,181.9848,182.012,181.7578,181.8486,8105.0
2019-11-15 12:50:00,200.36,200.38,200.15,200.17,7263.0,181.894,181.9121,181.7033,181.7215,7263.0
2019-11-15 13:00:00,200.17,200.18,200.0,200.0,5292.0,181.7215,181.7306,181.5672,181.5672,5292.0
2019-11-15 13:10:00,200.08,200.17,200.03,200.06,9438.0,181.6398,181.7215,181.5944,181.6216,9438.0
2019-11-15 13:20:00,200.12,200.24,200.04,200.15,7333.0,181.6761,181.785,181.6035,181.7033,7333.0
2019-11-15 13:30:00,200.19,200.21,199.94,199.96,5614.0,181.7396,181.7578,181.5127,181.5308,5614.0
2019-11-15 13:40:00,199.96,199.99,199.65,199.65,9238.0,181.5308,181.5581,181.2494,181.2494,9238.0
2019-11-15 13:50:00,199.71,199.83,199.66,199.68,7733.0,181.3039,181.4128,181.2585,181.2766,7733.0
2019-11-15 14:00:00,199.69,199.77,199.59,199.65,7456.0,181.2857,181.3584,181.1949,181.2494,7456.0
2019-11-15 14:10:00,199.66,200.07,199.66,199.97,10849.0,181.2585,181.6307,181.2585,181.5399,10849.0
2019-11-15 14:20:00,199.99,200.16,199.89,200.09,10587.0,181.5581,181.7124,181.4673,181.6489,10587.0
2019-11-15 14:30:00,200.07,200.1,199.75,199.77,8900.0,181.6307,181.6579,181.3402,181.3584,8900.0
2019-11-15 14:40:00,199.75,200.0,199.75,199.92,7160.0,181.3402,181.5672,181.3402,181.4945,7160.0
2019-11-15 14:50:00,199.95,200.14,199.92,200.14,8186.0,181.5218,181.6943,181.4945,181.6943,8186.0
2019-11-15 15:00:00,200.11,200.41,200.09,200.22,15398.0,181.667,181.9394,181.6489,181.7669,15398.0
2019-11-15 15:10:00,200.21,200.21,200.1,200.12,10995.0,181.7578,181.7578,181.6579,181.6761,10995.0
2019-11-15 15:20:00,200.12,200.13,199.62,199.7,16047.0,181.6761,181.6852,181.2222,181.2948,16047.0
2019-11-15 15:30:00,199.73,199.73,199.35,199.4,16600.0,181.322,181.322,180.9771,181.0225,16600.0
2019-11-15 15:40:00,199.38,200.2,199.33,200.14,26164.0,181.0043,181.7487,180.9589,181.6943,26164.0
2019-11-15 15:50:00,200.15,200.29,199.88,200.29,84634.0,181.7033,181.8304,181.4582,181.8304,84634.0
2019-11-18 09:30:00,199.41,200.0,197.9,198.1,55655.0,181.0315,181.5672,179.6607,179.8423,55655.0
2019-11-18 09:40:00,198.26,199.1,197.91,198.41,16848.0,179.9875,180.7501,179.6698,180.1237,16848.0
2019-11-18 09:50:00,198.38,198.44,197.3,197.92,29291.0,180.0965,180.1509,179.116,179.6789,29291.0
2019-11-18 10:00:00,197.72,197.86,197.2,197.45,42613.0,179.4973,179.6244,179.0252,179.2522,42613.0
2019-11-18 10:10:00,197.49,198.4,197.35,197.44,39095.0,179.2885,180.1146,179.1614,179.2431,39095.0
2019-11-18 10:20:00,197.44,197.77,197.23,197.27,19057.0,179.2431,179.5427,179.0525,179.0888,19057.0
2019-11-18 10:30:00,197.34,197.86,197.14,197.56,17653.0,179.1523,179.6244,178.9707,179.352,17653.0
2019-11-18 10:40:00,197.6,197.67,197.34,197.36,10498.0,179.3884,179.4519,179.1523,179.1705,10498.0
2019-11-18 10:50:00,197.33,197.59,196.9,197.0,24720.0,179.1432,179.3793,178.7529,178.8436,24720.0
2019-11-18 11:00:00,197.15,197.73,197.08,197.22,34796.0,178.9798,179.5064,178.9163,179.0434,34796.0
2019-11-18 11:10:00,197.22,198.05,197.22,198.04,14853.0,179.0434,179.7969,179.0434,179.7878,14853.0
2019-11-18 11:20:00,197.98,198.16,197.81,198.0,12721.0,179.7333,179.8967,179.579,179.7515,12721.0
2019-11-18 11:30:00,198.05,198.27,197.95,198.27,10857.0,179.7969,179.9966,179.7061,179.9966,10857.0
2019-11-18 11:40:00,198.27,198.54,198.2,198.3,14352.0,179.9966,180.2417,179.9331,180.0238,14352.0
2019-11-18 11:50:00,198.28,198.29,197.87,197.9,12453.0,180.0057,180.0148,179.6335,179.6607,12453.0
2019-11-18 12:00:00,197.91,197.95,197.24,197.4,15280.0,179.6698,179.7061,179.0615,179.2068,15280.0
2019-11-18 12:10:00,197.34,197.56,197.34,197.54,12371.0,179.1523,179.352,179.1523,179.3339,12371.0
2019-11-18 12:20:00,197.58,198.07,197.44,198.01,17626.0,179.3702,179.815,179.2431,179.7606,17626.0
2019-11-18 12:30:00,198.0,198.3,197.92,198.05,12417.0,179.7515,180.0238,179.6789,179.7969,12417.0
2019-11-18 12:40:00,198.02,198.12,197.97,198.0,11196.0,179.7696,179.8604,179.7242,179.7515,11196.0
2019-11-18 12:50:00,198.0,198.02,197.73,197.92,10516.0,179.7515,179.7696,179.5064,179.6789,10516.0
2019-11-18 13:00:00,197.92,198.05,197.8,197.98,8045.0,179.6789,179.7969,179.5699,179.7333,8045.0
2019-11-18 13:10:00,197.93,197.99,197.76,197.76,7325.0,179.6879,179.7424,179.5336,179.5336,7325.0
2019-11-18 13:20:00,197.76,197.89,197.69,197.74,7634.0,179.5336,179.6516,179.4701,179.5154,7634.0
2019-11-18 13:30:00,197.74,197.78,197.61,197.68,13149.0,179.5154,179.5518,179.3974,179.461,13149.0
2019-11-18 13:40:00,197.68,198.42,197.67,198.38,11951.0,179.461,180.1328,179.4519,180.0965,11951.0
2019-11-18 13:50:00,198.38,198.55,198.31,198.33,11072.0,180.0965,180.2508,180.0329,180.0511,11072.0
2019-11-18 14:00:00,198.33,198.37,197.87,198.01,8939.0,180.0511,180.0874,179.6335,179.7606,8939.0
2019-11-18 14:10:00,198.04,198.04,197.69,197.76,9237.0,179.7878,179.7878,179.4701,179.5336,9237.0
2019-11-18 14:20:00,197.75,197.88,197.6,197.68,11172.0,179.5245,179.6425,179.3884,179.461,11172.0
2019-11-18 14:30:00,197.68,198.0,197.66,197.95,15644.0,179.461,179.7515,179.4428,179.7061,15644.0
2019-11-18 14:40:00,197.95,197.99,197.62,197.75,10395.0,179.7061,179.7424,179.4065,179.5245,10395.0
2019-11-18 14:50:00,197.76,198.08,197.74,197.97,14153.0,179.5336,179.8241,179.5154,179.7242,14153.0
2019-11-18 15:00:00,198.0,198.1,197.42,197.47,16154.0,179.7515,179.8423,179.2249,179.2703,16154.0
2019-11-18 15:10:00,197.47,197.47,197.22,197.3,12564.0,179.2703,179.2703,179.0434,179.116,12564.0
2019-11-18 15:20:00,197.26,197.44,197.25,197.32,13647.0,179.0797,179.2431,179.0706,179.1342,13647.0
2019-11-18 15:30:00,197.36,197.77,197.36,197.72,23042.0,179.1705,179.5427,179.1705,179.4973,23042.0
2019-11-18 15:40:00,197.74,197.81,197.53,197.8,26341.0,179.5154,179.579,179.3248,179.5699,26341.0
2019-11-18 15:50:00,197.78,197.88,197.44,197.71,82523.0,179.5518,179.6425,179.2431,179.4882,82523.0
2019-11-19 09:30:00,195.97,198.54,195.36,198.05,24629.0,177.9086,180.2417,177.3548,179.7969,24629.0
2019-11-19 09:40:00,197.96,198.28,197.57,197.96,6562.0,179.7152,180.0057,179.3611,179.7152,6562.0
2019-11-19 09:50:00,197.97,198.07,197.71,197.74,6911.0,179.7242,179.815,179.4882,179.5154,6911.0
2019-11-19 10:00:00,197.89,198.15,197.03,197.06,10703.0,179.6516,179.8877,178.8709,178.8981,10703.0
2019-11-19 10:10:00,197.03,197.56,196.98,197.49,10247.0,178.8709,179.352,178.8255,179.2885,10247.0
2019-11-19 10:20:00,197.5,197.78,196.94,197.2,8844.0,179.2976,179.5518,178.7892,179.0252,8844.0
2019-11-19 10:30:00,197.33,197.64,197.17,197.22,9232.0,179.1432,179.4247,178.998,179.0434,9232.0
2019-11-19 10:40:00,197.17,197.18,196.66,196.7,7943.0,178.998,179.0071,178.535,178.5713,7943.0
2019-11-19 10:50:00,196.7,196.73,196.3,196.51,8587.0,178.5713,178.5985,178.2082,178.3988,8587.0
2019-11-19 11:00:00,196.64,196.8,196.22,196.25,13745.0,178.5168,178.6621,178.1355,178.1628,13745.0
2019-11-19 11:10:00,196.25,196.63,196.24,196.51,9185.0,178.1628,178.5078,178.1537,178.3988,9185.0
2019-11-19 11:20:00,196.56,197.11,196.56,197.01,9365.0,178.4442,178.9435,178.4442,178.8527,9365.0
2019-11-19 11:30:00,197.06,198.01,197.06,197.91,10038.0,178.8981,179.7606,178.8981,179.6698,10038.0
2019-11-19 11:40:00,197.91,197.93,197.03,197.18,7963.0,179.6698,179.6879,178.8709,179.0071,7963.0
2019-11-19 11:50:00,197.14,197.49,197.12,197.43,5898.0,178.9707,179.2885,178.9526,179.234,5898.0
2019-11-19 12:00:00,197.49,197.5,197.08,197.31,7622.0,179.2885,179.2976,178.9163,179.1251,7622.0
2019-11-19 12:10:00,197.32,197.4,197.21,197.38,7225.0,179.1342,179.2068,179.0343,179.1886,7225.0
2019-11-19 12:20:00,197.36,197.4,197.18,197.28,5048.0,179.1705,179.2068,179.0071,179.0978,5048.0
2019-11-19 12:30:00,197.28,197.49,197.17,197.33,6106.0,179.0978,179.2885,178.998,179.1432,6106.0
2019-11-19 12:40:00,197.33,197.39,197.23,197.34,3249.0,179.1432,179.1977,179.0525,179.1523,3249.0
2019-11-19 12:50:00,197.3,197.49,197.18,197.41,6785.0,179.116,179.2885,179.0071,179.2159,6785.0
2019-11-19 13:00:00,197.44,197.54,197.29,197.49,6215.0,179.2431,179.3339,179.1069,179.2885,6215.0
2019-11-19 13:10:00,197.45,197.59,197.3,197.53,5178.0,179.2522,179.3793,179.116,179.3248,5178.0
2019-11-19 13:20:00,197.52,197.65,197.45,197.55,7297.0,179.3157,179.4337,179.2522,179.343,7297.0
2019-11-19 13:30:00,197.55,197.58,197.31,197.44,8028.0,179.343,179.3702,179.1251,179.2431,8028.0
2019-11-19 13:40:00,197.43,197.49,196.96,197.02,7141.0,179.234,179.2885,178.8073,178.8618,7141.0
2019-11-19 13:50:00,197.03,197.04,196.52,196.56,10065.0,178.8709,178.88,178.4079,178.4442,10065.0
2019-11-19 14:00:00,196.56,196.73,196.51,196.52,7511.0,178.4442,178.5985,178.3988,178.4079,7511.0
2019-11-19 14:10:00,196.47,196.69,196.46,196.65,6528.0,178.3625,178.5622,178.3534,178.5259,6528.0
2019-11-19 14:20:00,196.62,196.92,196.62,196.68,5322.0,178.4987,178.771,178.4987,178.5531,5322.0
2019-11-19 14:30:00,196.63,196.81,196.62,196.68,9304.0,178.5078,178.6712,178.4987,178.5531,9304.0
2019-11-19 14:40:00,196.68,196.75,196.54,196.56,9637.0,178.5531,178.6167,178.426,178.4442,9637.0
2019-11-19 14:50:00,196.58,196.6,196.13,196.32,7300.0,178.4624,178.4805,178.0538,178.2263,7300.0
2019-11-19 15:00:00,196.31,196.38,196.21,196.21,10914.0,178.2172,178.2808,178.1265,178.1265,10914.0
2019-11-19 15:10:00,196.28,196.48,196.21,196.36,9942.0,178.19,178.3716,178.1265,178.2626,9942.0
2019-11-19 15:20:00,196.36,196.43,196.22,196.43,10600.0,178.2626,178.3262,178.1355,178.3262,10600.0
2019-11-19 15:30:00,196.43,196.76,196.43,196.7,14908.0,178.3262,178.6258,178.3262,178.5713,14908.0
2019-11-19 15:40:00,196.7,196.84,196.63,196.81,21512.0,178.5713,178.6984,178.5078,178.6712,21512.0
2019-11-19 15:50:00,196.77,196.79,196.51,196.68,66325.0,178.6348,178.653,178.3988,178.5531,66325.0
2019-11-20 09:30:00,196.23,197.68,196.2,197.24,62993.0,178.1446,179.461,178.1174,179.0615,62993.0
2019-11-20 09:40:00,197.24,197.47,196.8,197.25,6587.0,179.0615,179.2703,178.6621,179.0706,6587.0
2019-11-20 09:50:00,197.25,197.43,196.16,196.16,9003.0,179.0706,179.234,178.0811,178.0811,9003.0
2019-11-20 10:00:00,196.25,196.52,196.22,196.4,5353.0,178.1628,178.4079,178.1355,178.2989,5353.0
2019-11-20 10:10:00,196.45,196.63,195.91,196.0,12541.0,178.3443,178.5078,177.8541,177.9358,12541.0
2019-11-20 10:20:00,196.1,196.33,195.72,196.33,6549.0,178.0266,178.2354,177.6816,178.2354,6549.0
2019-11-20 10:30:00,196.5,196.93,196.36,196.57,9852.0,178.3897,178.7801,178.2626,178.4533,9852.0
2019-11-20 10:40:00,196.51,196.66,196.06,196.54,5968.0,178.3988,178.535,177.9903,178.426,5968.0
2019-11-20 10:50:00,196.47,196.6,196.35,196.47,6463.0,178.3625,178.4805,178.2536,178.3625,6463.0
2019-11-20 11:00:00,196.51,196.78,196.25,196.36,9035.0,178.3988,178.6439,178.1628,178.2626,9035.0
2019-11-20 11:10:00,196.15,196.37,196.08,196.33,2400.0,178.072,178.2717,178.0084,178.2354,2400.0
2019-11-20 11:20:00,196.41,196.44,196.33,196.43,6401.0,178.308,178.3353,178.2354,178.3262,6401.0
2019-11-20 11:30:00,196.38,196.44,196.17,196.31,5026.0,178.2808,178.3353,178.0901,178.2172,5026.0
2019-11-20 11:40:00,196.3,196.76,196.3,196.72,17245.0,178.2082,178.6258,178.2082,178.5895,17245.0
2019-11-20 11:50:00,196.76,196.99,196.6,196.76,19748.0,178.6258,178.8346,178.4805,178.6258,19748.0
2019-11-20 12:00:00,196.73,196.93,196.63,196.93,17009.0,178.5985,178.7801,178.5078,178.7801,17009.0
2019-11-20 12:10:00,196.93,196.98,196.7,196.83,5647.0,178.7801,178.8255,178.5713,178.6893,5647.0
2019-11-20 12:20:00,196.84,197.25,196.82,197.25,3629.0,178.6984,179.0706,178.6802,179.0706,3629.0
2019-11-20 12:30:00,197.26,197.71,197.25,197.66,10777.0,179.0797,179.4882,179.0706,179.4428,10777.0
2019-11-20 12:40:00,197.7,197.76,197.26,197.27,7100.0,179.4791,179.5336,179.0797,179.0888,7100.0
2019-11-20 12:50:00,197.25,197.28,196.04,196.47,41455.0,179.0706,179.0978,177.9721,178.3625,41455.0
2019-11-20 13:00:00,196.5,196.75,195.82,195.85,47845.0,178.3897,178.6167,177.7724,177.7996,47845.0
2019-11-20 13:10:00,195.79,195.79,194.78,194.83,13350.0,177.7452,177.7452,176.8283,176.8736,13350.0
2019-11-20 13:20:00,194.91,195.46,194.85,195.39,21423.0,176.9463,177.4456,176.8918,177.382,21423.0
2019-11-20 13:30:00,195.41,195.69,195.01,195.19,7907.0,177.4002,177.6544,177.0371,177.2005,7907.0
2019-11-20 13:40:00,195.24,195.71,195.16,195.71,6505.0,177.2459,177.6725,177.1732,177.6725,6505.0
2019-11-20 13:50:00,195.73,196.19,195.5,195.83,5106.0,177.6907,178.1083,177.4819,177.7815,5106.0
2019-11-20 14:00:00,195.98,196.31,195.75,195.84,8593.0,177.9177,178.2172,177.7089,177.7906,8593.0
2019-11-20 14:10:00,196.05,196.2,195.8,196.1,5231.0,177.9812,178.1174,177.7542,178.0266,5231.0
2019-11-20 14:20:00,196.14,196.14,195.65,195.79,4849.0,178.0629,178.0629,177.6181,177.7452,4849.0
2019-11-20 14:30:00,195.84,196.38,195.83,195.89,17809.0,177.7906,178.2808,177.7815,177.836,17809.0
2019-11-20 14:40:00,195.9,196.01,195.47,195.48,7703.0,177.845,177.9449,177.4547,177.4637,7703.0
2019-11-20 14:50:00,195.47,195.73,195.23,195.34,13326.0,177.4547,177.6907,177.2368,177.3366,13326.0
2019-11-20 15:00:00,195.29,195.67,195.26,195.63,3755.0,177.2913,177.6362,177.264,177.5999,3755.0
2019-11-20 15:10:00,195.71,195.98,195.71,195.73,4661.0,177.6725,177.9177,177.6725,177.6907,4661.0
2019-11-20 15:20:00,195.77,195.88,195.55,195.55,7601.0,177.727,177.8269,177.5273,177.5273,7601.0
2019-11-20 15:30:00,195.53,195.53,195.19,195.34,9658.0,177.5091,177.5091,177.2005,177.3366,9658.0
2019-11-20 15:40:00,195.3,195.82,195.3,195.67,14599.0,177.3003,177.7724,177.3003,177.6362,14599.0
2019-11-20 15:50:00,195.65,196.19,195.59,196.13,103270.0,177.6181,178.1083,177.5636,178.0538,103270.0
2019-11-21 09:30:00,195.48,195.83,194.55,195.59,19371.0,177.4637,177.7815,176.6195,177.5636,19371.0
2019-11-21 09:40:00,195.47,196.51,195.4,196.41,18144.0,177.4547,178.3988,177.3911,178.308,18144.0
2019-11-21 09:50:00,196.36,196.66,195.81,195.94,15933.0,178.2626,178.535,177.7633,177.8813,15933.0
2019-11-21 10:00:00,196.08,196.08,195.37,195.84,22339.0,178.0084,178.0084,177.3639,177.7906,22339.0
2019-11-21 10:10:00,195.81,195.87,195.11,195.11,11037.0,177.7633,177.8178,177.1278,177.1278,11037.0
2019-11-21 10:20:00,195.17,195.55,194.83,195.55,13219.0,177.1823,177.5273,176.8736,177.5273,13219.0
2019-11-21 10:30:00,195.48,195.66,195.2,195.6,41607.0,177.4637,177.6271,177.2095,177.5727,41607.0
2019-11-21 10:40:00,195.55,195.58,195.32,195.4,22816.0,177.5273,177.5545,177.3185,177.3911,22816.0
2019-11-21 10:50:00,195.41,195.54,195.35,195.38,10468.0,177.4002,177.5182,177.3457,177.373,10468.0
2019-11-21 11:00:00,195.28,195.81,195.24,195.81,17236.0,177.2822,177.7633,177.2459,177.7633,17236.0
2019-11-21 11:10:00,195.75,195.8,195.17,195.33,13776.0,177.7089,177.7542,177.1823,177.3276,13776.0
2019-11-21 11:20:00,195.24,195.45,195.23,195.4,9308.0,177.2459,177.4365,177.2368,177.3911,9308.0
2019-11-21 11:30:00,195.27,195.54,195.1,195.19,10683.0,177.2731,177.5182,177.1188,177.2005,10683.0
2019-11-21 11:40:00,195.22,195.46,195.08,195.45,8262.0,177.2277,177.4456,177.1006,177.4365,8262.0
2019-11-21 11:50:00,195.3,195.43,195.17,195.32,28192.0,177.3003,177.4183,177.1823,177.3185,28192.0
2019-11-21 12:00:00,195.38,195.7,195.32,195.7,8886.0,177.373,177.6635,177.3185,177.6635,8886.0
2019-11-21 12:10:00,195.7,196.02,195.6,195.98,24408.0,177.6635,177.954,177.5727,177.9177,24408.0
2019-11-21 12:20:00,195.92,195.95,195.83,195.92,4612.0,177.8632,177.8904,177.7815,177.8632,4612.0
2019-11-21 12:30:00,195.96,196.07,195.86,196.03,10417.0,177.8995,177.9994,177.8087,177.963,10417.0
2019-11-21 12:40:00,196.06,196.24,196.04,196.23,4900.0,177.9903,178.1537,177.9721,178.1446,4900.0
2019-11-21 12:50:00,196.24,196.33,196.03,196.19,13483.0,178.1537,178.2354,177.963,178.1083,13483.0
2019-11-21 13:00:00,196.2,196.26,195.88,195.92,16046.0,178.1174,178.1719,177.8269,177.8632,16046.0
2019-11-21 13:10:00,195.94,196.04,195.72,195.81,11180.0,177.8813,177.9721,177.6816,177.7633,11180.0
2019-11-21 13:20:00,195.77,195.96,195.72,195.96,5392.0,177.727,177.8995,177.6816,177.8995,5392.0
2019-11-21 13:30:00,195.98,196.03,195.67,195.82,8974.0,177.9177,177.963,177.6362,177.7724,8974.0
2019-11-21 13:40:00,195.78,195.78,195.37,195.45,9300.0,177.7361,177.7361,177.3639,177.4365,9300.0
2019-11-21 13:50:00,195.47,195.69,195.44,195.59,3953.0,177.4547,177.6544,177.4274,177.5636,3953.0
2019-11-21 14:00:00,195.59,195.78,195.28,195.69,20106.0,177.5636,177.7361,177.2822,177.6544,20106.0
2019-11-21 14:10:00,195.59,195.8,195.5,195.77,5625.0,177.5636,177.7542,177.4819,177.727,5625.0
2019-11-21 14:20:00,195.88,195.88,195.6,195.6,6814.0,177.8269,177.8269,177.5727,177.5727,6814.0
2019-11-21 14:30:00,195.56,195.57,195.37,195.53,9038.0,177.5364,177.5454,177.3639,177.5091,9038.0
2019-11-21 14:40:00,195.52,195.68,195.47,195.68,8989.0,177.5001,177.6453,177.4547,177.6453,8989.0
2019-11-21 14:50:00,195.67,195.74,195.53,195.58,10451.0,177.6362,177.6998,177.5091,177.5545,10451.0
2019-11-21 15:00:00,195.59,195.62,195.12,195.12,20058.0,177.5636,177.5908,177.1369,177.1369,20058.0
2019-11-21 15:10:00,195.14,195.23,195.09,195.22,8649.0,177.1551,177.2368,177.1097,177.2277,8649.0
2019-11-21 15:20:00,195.21,195.31,195.13,195.14,14702.0,177.2186,177.3094,177.146,177.1551,14702.0
2019-11-21 15:30:00,195.16,195.21,194.83,194.83,15432.0,177.1732,177.2186,176.8736,176.8736,15432.0
2019-11-21 15:40:00,194.87,194.96,194.63,194.64,19731.0,176.91,176.9917,176.6921,176.7012,19731.0
2019-11-21 15:50:00,194.63,195.27,194.52,195.2,88565.0,176.6921,177.2731,176.5922,177.2095,88565.0
2019-11-22 09:30:00,196.24,196.48,194.51,194.9,16136.0,178.1537,178.3716,176.5831,176.9372,16136.0
2019-11-22 09:40:00,195.17,196.32,194.84,196.05,11348.0,177.1823,178.2263,176.8827,177.9812,11348.0
2019-11-22 09:50:00,196.0,196.54,195.97,196.5,5000.0,177.9358,178.426,177.9086,178.3897,5000.0
2019-11-22 10:00:00,196.43,196.43,195.62,195.66,16309.0,178.3262,178.3262,177.5908,177.6271,16309.0
2019-11-22 10:10:00,195.66,195.66,194.96,195.19,5384.0,177.6271,177.6271,176.9917,177.2005,5384.0
2019-11-22 10:20:00,195.22,195.76,195.22,195.45,3204.0,177.2277,177.7179,177.2277,177.4365,3204.0
2019-11-22 10:30:00,195.24,195.41,195.11,195.32,3700.0,177.2459,177.4002,177.1278,177.3185,3700.0
2019-11-22 10:40:00,195.27,195.48,195.24,195.35,7303.0,177.2731,177.4637,177.2459,177.3457,7303.0
2019-11-22 10:50:00,195.3,195.4,194.9,194.99,19392.0,177.3003,177.3911,176.9372,177.0189,19392.0
2019-11-22 11:00:00,194.87,194.97,194.38,194.54,12409.0,176.91,177.0007,176.4651,176.6104,12409.0
2019-11-22 11:10:00,194.58,194.65,194.1,194.33,6607.0,176.6467,176.7102,176.2109,176.4197,6607.0
2019-11-22 11:20:00,194.19,194.74,194.19,194.71,21179.0,176.2926,176.7919,176.2926,176.7647,21179.0
2019-11-22 11:30:00,194.71,194.79,194.34,194.45,8489.0,176.7647,176.8373,176.4288,176.5287,8489.0
2019-11-22 11:40:00,194.45,194.78,194.36,194.67,7259.0,176.5287,176.8283,176.447,176.7284,7259.0
2019-11-22 11:50:00,194.76,194.9,194.7,194.77,4024.0,176.8101,176.9372,176.7556,176.8192,4024.0
2019-11-22 12:00:00,194.75,194.92,194.64,194.67,6892.0,176.801,176.9554,176.7012,176.7284,6892.0
2019-11-22 12:10:00,194.67,194.87,194.56,194.58,16040.0,176.7284,176.91,176.6285,176.6467,16040.0
2019-11-22 12:20:00,194.6,194.65,194.46,194.6,4735.0,176.6648,176.7102,176.5377,176.6648,4735.0
2019-11-22 12:30:00,194.58,194.64,194.33,194.47,5417.0,176.6467,176.7012,176.4197,176.5468,5417.0
2019-11-22 12:40:00,194.44,194.67,194.43,194.59,4101.0,176.5196,176.7284,176.5105,176.6558,4101.0
2019-11-22 12:50:00,194.61,194.9,194.57,194.81,5644.0,176.6739,176.9372,176.6376,176.8555,5644.0
2019-11-22 13:00:00,194.77,195.03,194.77,195.03,2602.0,176.8192,177.0552,176.8192,177.0552,2602.0
2019-11-22 13:10:00,194.92,195.1,194.87,195.1,4787.0,176.9554,177.1188,176.91,177.1188,4787.0
2019-11-22 13:20:00,195.07,195.21,195.07,195.11,3409.0,177.0915,177.2186,177.0915,177.1278,3409.0
2019-11-22 13:30:00,195.17,195.53,195.17,195.38,5922.0,177.1823,177.5091,177.1823,177.373,5922.0
2019-11-22 13:40:00,195.34,195.34,195.04,195.04,6010.0,177.3366,177.3366,177.0643,177.0643,6010.0
2019-11-22 13:50:00,195.1,195.1,194.78,194.92,3321.0,177.1188,177.1188,176.8283,176.9554,3321.0
2019-11-22 14:00:00,194.91,195.02,194.8,194.96,5004.0,176.9463,177.0461,176.8464,176.9917,5004.0
2019-11-22 14:10:00,194.93,194.94,194.82,194.84,3501.0,176.9644,176.9735,176.8646,176.8827,3501.0
2019-11-22 14:20:00,194.9,195.04,194.78,195.0,7844.0,176.9372,177.0643,176.8283,177.028,7844.0
2019-11-22 14:30:00,195.03,195.38,194.99,195.3,4858.0,177.0552,177.373,177.0189,177.3003,4858.0
2019-11-22 14:40:00,195.33,195.39,195.24,195.28,5821.0,177.3276,177.382,177.2459,177.2822,5821.0
2019-11-22 14:50:00,195.3,195.3,195.02,195.07,6100.0,177.3003,177.3003,177.0461,177.0915,6100.0
2019-11-22 15:00:00,195.16,195.25,195.11,195.25,7532.0,177.1732,177.2549,177.1278,177.2549,7532.0
2019-11-22 15:10:00,195.25,195.29,195.2,195.25,5458.0,177.2549,177.2913,177.2095,177.2549,5458.0
2019-11-22 15:20:00,195.22,195.32,195.14,195.25,8348.0,177.2277,177.3185,177.1551,177.2549,8348.0
2019-11-22 15:30:00,195.25,195.34,195.03,195.04,10702.0,177.2549,177.3366,177.0552,177.0643,10702.0
2019-11-22 15:40:00,195.01,195.11,194.82,194.87,15514.0,177.0371,177.1278,176.8646,176.91,15514.0
2019-11-22 15:50:00,194.8,194.96,194.7,194.75,95103.0,176.8464,176.9917,176.7556,176.801,95103.0
2019-11-25 09:30:00,195.06,195.22,194.37,195.15,12063.0,177.0824,177.2277,176.456,177.1642,12063.0
2019-11-25 09:40:00,195.01,195.5,194.92,195.13,5250.0,177.0371,177.4819,176.9554,177.146,5250.0
2019-11-25 09:50:00,195.09,195.26,194.84,195.25,12609.0,177.1097,177.264,176.8827,177.2549,12609.0
2019-11-25 10:00:00,195.25,196.34,195.25,196.17,8666.0,177.2549,178.2445,177.2549,178.0901,8666.0
2019-11-25 10:10:00,196.16,196.76,196.16,196.52,11399.0,178.0811,178.6258,178.0811,178.4079,11399.0
2019-11-25 10:20:00,196.58,197.12,196.45,197.12,5998.0,178.4624,178.9526,178.3443,178.9526,5998.0
2019-11-25 10:30:00,196.94,197.25,196.93,197.25,4843.0,178.7892,179.0706,178.7801,179.0706,4843.0
2019-11-25 10:40:00,197.33,197.41,197.11,197.16,5500.0,179.1432,179.2159,178.9435,178.9889,5500.0
2019-11-25 10:50:00,197.16,197.42,196.81,196.87,7616.0,178.9889,179.2249,178.6712,178.7256,7616.0
2019-11-25 11:00:00,196.91,197.01,196.59,196.59,5233.0,178.7619,178.8527,178.4714,178.4714,5233.0
2019-11-25 11:10:00,196.59,196.83,196.57,196.58,4716.0,178.4714,178.6893,178.4533,178.4624,4716.0
2019-11-25 11:20:00,196.56,196.56,196.1,196.23,14113.0,178.4442,178.4442,178.0266,178.1446,14113.0
2019-11-25 11:30:00,196.18,196.43,196.02,196.41,4096.0,178.0992,178.3262,177.954,178.308,4096.0
2019-11-25 11:40:00,196.36,196.61,196.35,196.45,4350.0,178.2626,178.4896,178.2536,178.3443,4350.0
2019-11-25 11:50:00,196.44,196.48,196.32,196.32,2542.0,178.3353,178.3716,178.2263,178.2263,2542.0
2019-11-25 12:00:00,196.41,196.47,196.27,196.36,5235.0,178.308,178.3625,178.1809,178.2626,5235.0
2019-11-25 12:10:00,196.36,196.36,196.02,196.04,8673.0,178.2626,178.2626,177.954,177.9721,8673.0
2019-11-25 12:20:00,196.01,196.13,196.01,196.05,5436.0,177.9449,178.0538,177.9449,177.9812,5436.0
2019-11-25 12:30:00,196.08,196.09,195.44,195.62,12691.0,178.0084,178.0175,177.4274,177.5908,12691.0
2019-11-25 12:40:00,195.61,195.67,195.48,195.56,6548.0,177.5818,177.6362,177.4637,177.5364,6548.0
2019-11-25 12:50:00,195.62,195.67,195.47,195.62,6030.0,177.5908,177.6362,177.4547,177.5908,6030.0
2019-11-25 13:00:00,195.64,196.12,195.64,196.12,6518.0,177.609,178.0448,177.609,178.0448,6518.0
2019-11-25 13:10:00,196.18,196.18,195.97,195.97,6745.0,178.0992,178.0992,177.9086,177.9086,6745.0
2019-11-25 13:20:00,196.0,196.01,195.89,195.94,4548.0,177.9358,177.9449,177.836,177.8813,4548.0
2019-11-25 13:30:00,195.93,196.07,195.91,196.03,5536.0,177.8723,177.9994,177.8541,177.963,5536.0
2019-11-25 13:40:00,196.03,196.07,195.87,196.01,6248.0,177.963,177.9994,177.8178,177.9449,6248.0
2019-11-25 13:50:00,195.97,196.01,195.64,195.65,4600.0,177.9086,177.9449,177.609,177.6181,4600.0
2019-11-25 14:00:00,195.7,195.73,195.54,195.57,7155.0,177.6635,177.6907,177.5182,177.5454,7155.0
2019-11-25 14:10:00,195.56,195.63,195.51,195.59,5989.0,177.5364,177.5999,177.491,177.5636,5989.0
2019-11-25 14:20:00,195.61,195.66,195.45,195.46,5421.0,177.5818,177.6271,177.4365,177.4456,5421.0
2019-11-25 14:30:00,195.48,195.5,195.17,195.29,8352.0,177.4637,177.4819,177.1823,177.2913,8352.0
2019-11-25 14:40:00,195.32,195.33,195.18,195.24,8288.0,177.3185,177.3276,177.1914,177.2459,8288.0
2019-11-25 14:50:00,195.24,195.27,195.1,195.16,9832.0,177.2459,177.2731,177.1188,177.1732,9832.0
2019-11-25 15:00:00,195.19,195.54,195.16,195.39,9195.0,177.2005,177.5182,177.1732,177.382,9195.0
2019-11-25 15:10:00,195.44,195.61,195.43,195.61,10545.0,177.4274,177.5818,177.4183,177.5818,10545.0
2019-11-25 15:20:00,195.6,195.81,195.5,195.76,15408.0,177.5727,177.7633,177.4819,177.7179,15408.0
2019-11-25 15:30:00,195.77,195.93,195.71,195.91,35282.0,177.727,177.8723,177.6725,177.8541,35282.0
2019-11-25 15:40:00,195.92,196.01,195.74,195.87,17740.0,177.8632,177.9449,177.6998,177.8178,17740.0
2019-11-25 15:50:00,195.87,196.36,195.69,195.76,106679.0,177.8178,178.2626,177.6544,177.7179,106679.0
2019-11-26 09:30:00,195.17,195.56,193.98,194.62,16780.0,177.1823,177.5364,176.102,176.683,16780.0
2019-11-26 09:40:00,194.76,195.25,194.31,195.25,12674.0,176.8101,177.2549,176.4016,177.2549,12674.0
2019-11-26 09:50:00,195.22,195.64,195.2,195.45,5903.0,177.2277,177.609,177.2095,177.4365,5903.0
2019-11-26 10:00:00,195.63,195.95,194.98,195.22,12302.0,177.5999,177.8904,177.0098,177.2277,12302.0
2019-11-26 10:10:00,195.2,195.39,194.91,195.16,3512.0,177.2095,177.382,176.9463,177.1732,3512.0
2019-11-26 10:20:00,195.25,195.45,195.13,195.15,6100.0,177.2549,177.4365,177.146,177.1642,6100.0
2019-11-26 10:30:00,195.15,195.42,195.14,195.2,4778.0,177.1642,177.4093,177.1551,177.2095,4778.0
2019-11-26 10:40:00,195.2,195.76,195.2,195.56,5159.0,177.2095,177.7179,177.2095,177.5364,5159.0
2019-11-26 10:50:00,195.55,195.58,195.16,195.31,11090.0,177.5273,177.5545,177.1732,177.3094,11090.0
2019-11-26 11:00:00,195.26,195.34,195.0,195.03,7956.0,177.264,177.3366,177.028,177.0552,7956.0
2019-11-26 11:10:00,195.06,195.61,195.06,195.39,5708.0,177.0824,177.5818,177.0824,177.382,5708.0
2019-11-26 11:20:00,195.37,195.55,195.26,195.53,8405.0,177.3639,177.5273,177.264,177.5091,8405.0
2019-11-26 11:30:00,195.49,195.56,195.23,195.38,7134.0,177.4728,177.5364,177.2368,177.373,7134.0
2019-11-26 11:40:00,195.37,195.43,195.23,195.31,5115.0,177.3639,177.4183,177.2368,177.3094,5115.0
2019-11-26 11:50:00,195.3,195.47,195.17,195.47,15335.0,177.3003,177.4547,177.1823,177.4547,15335.0
2019-11-26 12:00:00,195.45,195.45,195.23,195.31,4724.0,177.4365,177.4365,177.2368,177.3094,4724.0
2019-11-26 12:10:00,195.33,195.6,195.33,195.49,5619.0,177.3276,177.5727,177.3276,177.4728,5619.0
2019-11-26 12:20:00,195.51,195.54,195.39,195.48,6969.0,177.491,177.5182,177.382,177.4637,6969.0
2019-11-26 12:30:00,195.48,195.5,195.25,195.25,4463.0,177.4637,177.4819,177.2549,177.2549,4463.0
2019-11-26 12:40:00,195.16,195.37,195.15,195.31,6905.0,177.1732,177.3639,177.1642,177.3094,6905.0
2019-11-26 12:50:00,195.37,195.38,195.28,195.32,5078.0,177.3639,177.373,177.2822,177.3185,5078.0
2019-11-26 13:00:00,195.31,195.31,195.06,195.18,3703.0,177.3094,177.3094,177.0824,177.1914,3703.0
2019-11-26 13:10:00,195.14,195.32,195.1,195.29,7299.0,177.1551,177.3185,177.1188,177.2913,7299.0
2019-11-26 13:20:00,195.27,195.32,195.19,195.25,14846.0,177.2731,177.3185,177.2005,177.2549,14846.0
2019-11-26 13:30:00,195.27,195.28,194.92,195.2,6530.0,177.2731,177.2822,176.9554,177.2095,6530.0
2019-11-26 13:40:00,195.33,195.33,195.08,195.16,4330.0,177.3276,177.3276,177.1006,177.1732,4330.0
2019-11-26 13:50:00,195.18,195.35,195.15,195.2,5561.0,177.1914,177.3457,177.1642,177.2095,5561.0
2019-11-26 14:00:00,195.24,195.5,195.23,195.5,10717.0,177.2459,177.4819,177.2368,177.4819,10717.0
2019-11-26 14:10:00,195.46,195.55,195.46,195.53,3901.0,177.4456,177.5273,177.4456,177.5091,3901.0
2019-11-26 14:20:00,195.55,195.67,195.5,195.59,6831.0,177.5273,177.6362,177.4819,177.5636,6831.0
2019-11-26 14:30:00,195.63,195.63,195.54,195.62,5544.0,177.5999,177.5999,177.5182,177.5908,5544.0
2019-11-26 14:40:00,195.6,195.6,195.31,195.31,6500.0,177.5727,177.5727,177.3094,177.3094,6500.0
2019-11-26 14:50:00,195.24,195.63,195.24,195.59,4071.0,177.2459,177.5999,177.2459,177.5636,4071.0
2019-11-26 15:00:00,195.57,195.57,195.35,195.42,7721.0,177.5454,177.5454,177.3457,177.4093,7721.0
2019-11-26 15:10:00,195.37,195.43,195.33,195.43,4800.0,177.3639,177.4183,177.3276,177.4183,4800.0
2019-11-26 15:20:00,195.47,195.59,195.36,195.45,7464.0,177.4547,177.5636,177.3548,177.4365,7464.0
2019-11-26 15:30:00,195.48,195.65,195.41,195.61,10725.0,177.4637,177.6181,177.4002,177.5818,10725.0
2019-11-26 15:40:00,195.6,195.9,195.56,195.84,16225.0,177.5727,177.845,177.5364,177.7906,16225.0
2019-11-26 15:50:00,195.82,196.48,195.79,196.29,128592.0,177.7724,178.3716,177.7452,178.1991,128592.0
2019-11-27 09:30:00,197.68,197.68,196.2,196.24,27884.0,179.461,179.461,178.1174,178.1537,27884.0
2019-11-27 09:40:00,196.28,196.76,196.28,196.36,7409.0,178.19,178.6258,178.19,178.2626,7409.0
2019-11-27 09:50:00,196.46,197.38,196.45,197.38,7238.0,178.3534,179.1886,178.3443,179.1886,7238.0
2019-11-27 10:00:00,197.31,197.31,196.51,196.57,12694.0,179.1251,179.1251,178.3988,178.4533,12694.0
2019-11-27 10:10:00,196.62,197.01,196.47,196.88,9519.0,178.4987,178.8527,178.3625,178.7347,9519.0
2019-11-27 10:20:00,196.85,197.12,196.47,196.47,8634.0,178.7075,178.9526,178.3625,178.3625,8634.0
2019-11-27 10:30:00,196.36,196.59,195.89,195.89,8594.0,178.2626,178.4714,177.836,177.836,8594.0
2019-11-27 10:40:00,195.86,195.94,195.47,195.52,5931.0,177.8087,177.8813,177.4547,177.5001,5931.0
2019-11-27 10:50:00,195.5,195.98,195.47,195.93,8587.0,177.4819,177.9177,177.4547,177.8723,8587.0
2019-11-27 11:00:00,195.86,195.88,195.55,195.81,4222.0,177.8087,177.8269,177.5273,177.7633,4222.0
2019-11-27 11:10:00,195.76,195.76,195.27,195.36,5834.0,177.7179,177.7179,177.2731,177.3548,5834.0
2019-11-27 11:20:00,195.33,195.79,195.27,195.78,5803.0,177.3276,177.7452,177.2731,177.7361,5803.0
2019-11-27 11:30:00,195.75,196.08,195.64,196.08,3107.0,177.7089,178.0084,177.609,178.0084,3107.0
2019-11-27 11:40:00,196.04,196.13,195.91,196.05,4711.0,177.9721,178.0538,177.8541,177.9812,4711.0
2019-11-27 11:50:00,196.02,196.02,195.71,195.74,3555.0,177.954,177.954,177.6725,177.6998,3555.0
2019-11-27 12:00:00,195.68,195.76,195.63,195.7,4401.0,177.6453,177.7179,177.5999,177.6635,4401.0
2019-11-27 12:10:00,195.69,195.78,195.6,195.77,4801.0,177.6544,177.7361,177.5727,177.727,4801.0
2019-11-27 12:20:00,195.77,196.0,195.64,195.84,4610.0,177.727,177.9358,177.609,177.7906,4610.0
2019-11-27 12:30:00,195.82,195.84,195.66,195.74,4273.0,177.7724,177.7906,177.6271,177.6998,4273.0
2019-11-27 12:40:00,195.74,195.79,195.68,195.74,2500.0,177.6998,177.7452,177.6453,177.6998,2500.0
2019-11-27 12:50:00,195.69,196.01,195.62,196.01,5419.0,177.6544,177.9449,177.5908,177.9449,5419.0
2019-11-27 13:00:00,196.02,196.19,195.96,196.18,4029.0,177.954,178.1083,177.8995,178.0992,4029.0
2019-11-27 13:10:00,196.22,196.29,196.12,196.26,6203.0,178.1355,178.1991,178.0448,178.1719,6203.0
2019-11-27 13:20:00,196.3,196.51,196.2,196.33,4010.0,178.2082,178.3988,178.1174,178.2354,4010.0
2019-11-27 13:30:00,196.4,196.43,196.2,196.23,6693.0,178.2989,178.3262,178.1174,178.1446,6693.0
2019-11-27 13:40:00,196.24,196.36,196.14,196.16,3594.0,178.1537,178.2626,178.0629,178.0811,3594.0
2019-11-27 13:50:00,196.17,196.32,196.11,196.13,5437.0,178.0901,178.2263,178.0357,178.0538,5437.0
2019-11-27 14:00:00,196.08,196.25,196.08,196.12,3723.0,178.0084,178.1628,178.0084,178.0448,3723.0
2019-11-27 14:10:00,196.2,196.35,196.17,196.21,5149.0,178.1174,178.2536,178.0901,178.1265,5149.0
2019-11-27 14:20:00,196.24,196.35,196.2,196.33,5998.0,178.1537,178.2536,178.1174,178.2354,5998.0
2019-11-27 14:30:00,196.32,196.5,196.26,196.46,4568.0,178.2263,178.3897,178.1719,178.3534,4568.0
2019-11-27 14:40:00,196.45,196.51,196.42,196.45,4961.0,178.3443,178.3988,178.3171,178.3443,4961.0
2019-11-27 14:50:00,196.46,196.53,196.42,196.46,6080.0,178.3534,178.417,178.3171,178.3534,6080.0
2019-11-27 15:00:00,196.44,196.57,196.37,196.52,7361.0,178.3353,178.4533,178.2717,178.4079,7361.0
2019-11-27 15:10:00,196.53,196.6,196.48,196.55,6221.0,178.417,178.4805,178.3716,178.4351,6221.0
2019-11-27 15:20:00,196.55,196.63,196.52,196.63,5194.0,178.4351,178.5078,178.4079,178.5078,5194.0
2019-11-27 15:30:00,196.63,196.64,196.45,196.45,8474.0,178.5078,178.5168,178.3443,178.3443,8474.0
2019-11-27 15:40:00,196.44,196.44,196.21,196.34,16248.0,178.3353,178.3353,178.1265,178.2445,16248.0
2019-11-27 15:50:00,196.28,196.68,196.26,196.4,59871.0,178.19,178.5531,178.1719,178.2989,59871.0
2019-11-29 09:30:00,196.27,196.27,195.26,195.55,9839.0,178.1809,178.1809,177.264,177.5273,9839.0
2019-11-29 09:40:00,195.45,195.54,194.83,195.47,3932.0,177.4365,177.5182,176.8736,177.4547,3932.0
2019-11-29 09:50:00,195.4,195.76,195.39,195.7,4575.0,177.3911,177.7179,177.382,177.6635,4575.0
2019-11-29 10:00:00,195.7,196.34,195.63,196.28,5557.0,177.6635,178.2445,177.5999,178.19,5557.0
2019-11-29 10:10:00,196.27,196.62,196.21,196.27,8027.0,178.1809,178.4987,178.1265,178.1809,8027.0
2019-11-29 10:20:00,196.22,196.55,196.22,196.49,8156.0,178.1355,178.4351,178.1355,178.3807,8156.0
2019-11-29 10:30:00,196.46,196.91,196.32,196.91,5952.0,178.3534,178.7619,178.2263,178.7619,5952.0
2019-11-29 10:40:00,196.94,197.02,196.72,197.02,8989.0,178.7892,178.8618,178.5895,178.8618,8989.0
2019-11-29 10:50:00,196.92,197.3,196.89,197.27,6470.0,178.771,179.116,178.7438,179.0888,6470.0
2019-11-29 11:00:00,197.23,197.27,196.73,196.73,6989.0,179.0525,179.0888,178.5985,178.5985,6989.0
2019-11-29 11:10:00,196.73,196.73,196.26,196.3,3944.0,178.5985,178.5985,178.1719,178.2082,3944.0
2019-11-29 11:20:00,196.33,196.88,196.23,196.88,6078.0,178.2354,178.7347,178.1446,178.7347,6078.0
2019-11-29 11:30:00,196.86,196.93,196.34,196.64,4314.0,178.7166,178.7801,178.2445,178.5168,4314.0
2019-11-29 11:40:00,196.56,196.76,196.56,196.59,4015.0,178.4442,178.6258,178.4442,178.4714,4015.0
2019-11-29 11:50:00,196.54,196.8,196.4,196.46,5958.0,178.426,178.6621,178.2989,178.3534,5958.0
2019-11-29 12:00:00,196.49,196.66,196.12,196.15,7176.0,178.3807,178.535,178.0448,178.072,7176.0
2019-11-29 12:10:00,196.13,196.33,196.1,196.3,3442.0,178.0538,178.2354,178.0266,178.2082,3442.0
2019-11-29 12:20:00,196.36,196.52,196.0,196.03,4202.0,178.2626,178.4079,177.9358,177.963,4202.0
2019-11-29 12:30:00,196.06,196.23,195.81,195.91,4531.0,177.9903,178.1446,177.7633,177.8541,4531.0
2019-11-29 12:40:00,195.87,195.87,195.58,195.69,5808.0,177.8178,177.8178,177.5545,177.6544,5808.0
2019-11-29 12:50:00,195.68,195.97,195.34,195.83,21391.0,177.6453,177.9086,177.3366,177.7815,21391.0
2019-12-02 09:30:00,196.68,197.34,196.33,196.73,25163.0,178.5531,179.1523,178.2354,178.5985,25163.0
2019-12-02 09:40:00,196.39,198.39,196.35,198.12,6185.0,178.2899,180.1055,178.2536,179.8604,6185.0
2019-12-02 09:50:00,198.09,198.62,198.09,198.39,7341.0,179.8332,180.3143,179.8332,180.1055,7341.0
2019-12-02 10:00:00,198.22,198.33,196.33,196.73,7492.0,179.9512,180.0511,178.2354,178.5985,7492.0
2019-12-02 10:10:00,196.8,197.7,196.73,197.15,10211.0,178.6621,179.4791,178.5985,178.9798,10211.0
2019-12-02 10:20:00,196.97,197.01,196.66,196.93,3356.0,178.8164,178.8527,178.535,178.7801,3356.0
2019-12-02 10:30:00,196.84,196.84,195.13,196.52,6677.0,178.6984,178.6984,177.146,178.4079,6677.0
2019-12-02 10:40:00,196.53,196.9,196.36,196.36,3710.0,178.417,178.7529,178.2626,178.2626,3710.0
2019-12-02 10:50:00,196.36,196.36,195.66,195.72,11575.0,178.2626,178.2626,177.6271,177.6816,11575.0
2019-12-02 11:00:00,195.89,196.5,195.72,196.26,7297.0,177.836,178.3897,177.6816,178.1719,7297.0
2019-12-02 11:10:00,196.2,196.31,195.72,196.3,4214.0,178.1174,178.2172,177.6816,178.2082,4214.0
2019-12-02 11:20:00,196.45,196.45,195.96,196.09,4289.0,178.3443,178.3443,177.8995,178.0175,4289.0
2019-12-02 11:30:00,195.97,196.01,195.23,195.54,8939.0,177.9086,177.9449,177.2368,177.5182,8939.0
2019-12-02 11:40:00,195.6,195.72,195.3,195.44,3640.0,177.5727,177.6816,177.3003,177.4274,3640.0
2019-12-02 11:50:00,195.49,195.63,195.38,195.61,5379.0,177.4728,177.5999,177.373,177.5818,5379.0
2019-12-02 12:00:00,195.56,195.91,195.34,195.35,4456.0,177.5364,177.8541,177.3366,177.3457,4456.0
2019-12-02 12:10:00,195.4,195.45,195.0,195.0,2894.0,177.3911,177.4365,177.028,177.028,2894.0
2019-12-02 12:20:00,195.09,195.44,194.64,195.13,5096.0,177.1097,177.4274,176.7012,177.146,5096.0
2019-12-02 12:30:00,195.03,195.17,194.88,195.17,3700.0,177.0552,177.1823,176.919,177.1823,3700.0
2019-12-02 12:40:00,195.2,195.36,195.08,195.1,3022.0,177.2095,177.3548,177.1006,177.1188,3022.0
2019-12-02 12:50:00,195.04,195.26,194.91,195.18,4600.0,177.0643,177.264,176.9463,177.1914,4600.0
2019-12-02 13:00:00,195.18,195.4,195.04,195.38,4250.0,177.1914,177.3911,177.0643,177.373,4250.0
2019-12-02 13:10:00,195.37,195.44,195.29,195.32,4133.0,177.3639,177.4274,177.2913,177.3185,4133.0
2019-12-02 13:20:00,195.31,195.43,195.29,195.38,3101.0,177.3094,177.4183,177.2913,177.373,3101.0
2019-12-02 13:30:00,195.34,195.34,194.76,194.83,5946.0,177.3366,177.3366,176.8101,176.8736,5946.0
2019-12-02 13:40:00,194.91,195.36,194.9,195.31,5149.0,176.9463,177.3548,176.9372,177.3094,5149.0
2019-12-02 13:50:00,195.34,195.38,195.05,195.07,4259.0,177.3366,177.373,177.0734,177.0915,4259.0
2019-12-02 14:00:00,195.06,195.28,195.04,195.28,3648.0,177.0824,177.2822,177.0643,177.2822,3648.0
2019-12-02 14:10:00,195.33,195.41,195.29,195.32,2264.0,177.3276,177.4002,177.2913,177.3185,2264.0
2019-12-02 14:20:00,195.31,195.69,195.25,195.69,2561.0,177.3094,177.6544,177.2549,177.6544,2561.0
2019-12-02 14:30:00,195.73,195.77,195.58,195.69,3592.0,177.6907,177.727,177.5545,177.6544,3592.0
2019-12-02 14:40:00,195.73,195.82,195.6,195.69,2968.0,177.6907,177.7724,177.5727,177.6544,2968.0
2019-12-02 14:50:00,195.66,195.67,195.44,195.56,5119.0,177.6271,177.6362,177.4274,177.5364,5119.0
2019-12-02 15:00:00,195.54,195.54,195.12,195.12,7695.0,177.5182,177.5182,177.1369,177.1369,7695.0
2019-12-02 15:10:00,195.06,195.15,195.01,195.09,3138.0,177.0824,177.1642,177.0371,177.1097,3138.0
2019-12-02 15:20:00,195.08,195.08,194.38,194.44,9971.0,177.1006,177.1006,176.4651,176.5196,9971.0
2019-12-02 15:30:00,194.46,194.73,194.26,194.51,11440.0,176.5377,176.7829,176.3562,176.5831,11440.0
2019-12-02 15:40:00,194.52,194.68,194.4,194.4,9910.0,176.5922,176.7375,176.4833,176.4833,9910.0
2019-12-02 15:50:00,194.32,194.35,193.77,194.1,43990.0,176.4106,176.4379,175.9113,176.2109,43990.0
2019-12-03 09:30:00,191.14,192.03,190.21,191.56,26374.0,173.5237,174.3317,172.6794,173.905,26374.0
2019-12-03 09:40:00,191.38,192.43,191.32,191.35,15555.0,173.7416,174.6948,173.6871,173.7144,15555.0
2019-12-03 09:50:00,191.43,192.4,191.4,192.0,15071.0,173.787,174.6676,173.7598,174.3045,15071.0
2019-12-03 10:00:00,192.09,192.81,192.09,192.2,20068.0,174.3862,175.0398,174.3862,174.486,20068.0
2019-12-03 10:10:00,192.22,193.32,191.96,193.14,5127.0,174.5042,175.5028,174.2682,175.3394,5127.0
2019-12-03 10:20:00,193.05,193.09,192.67,192.77,13181.0,175.2577,175.294,174.9127,175.0035,13181.0
2019-12-03 10:30:00,192.71,193.3,192.6,193.05,8963.0,174.949,175.4847,174.8492,175.2577,8963.0
2019-12-03 10:40:00,192.97,193.19,192.64,192.79,8970.0,175.1851,175.3848,174.8855,175.0217,8970.0
2019-12-03 10:50:00,192.68,193.52,192.47,193.4,17143.0,174.9218,175.6844,174.7312,175.5754,17143.0
2019-12-03 11:00:00,193.31,193.45,192.93,193.28,20523.0,175.4937,175.6208,175.1488,175.4665,20523.0
2019-12-03 11:10:00,193.24,193.25,192.78,192.98,9854.0,175.4302,175.4393,175.0126,175.1941,9854.0
2019-12-03 11:20:00,192.88,193.13,192.71,192.75,9095.0,175.1034,175.3303,174.949,174.9853,9095.0
2019-12-03 11:30:00,192.77,193.88,192.76,193.83,38093.0,175.0035,176.0112,174.9944,175.9658,38093.0
2019-12-03 11:40:00,193.89,193.89,193.16,193.23,6416.0,176.0203,176.0203,175.3576,175.4211,6416.0
2019-12-03 11:50:00,193.23,193.31,193.05,193.16,6248.0,175.4211,175.4937,175.2577,175.3576,6248.0
2019-12-03 12:00:00,193.11,193.16,192.92,193.07,4306.0,175.3122,175.3576,175.1397,175.2759,4306.0
2019-12-03 12:10:00,193.09,193.15,192.83,193.09,3952.0,175.294,175.3485,175.058,175.294,3952.0
2019-12-03 12:20:00,193.09,193.29,193.05,193.19,3922.0,175.294,175.4756,175.2577,175.3848,3922.0
2019-12-03 12:30:00,193.15,193.36,193.0,193.3,5912.0,175.3485,175.5391,175.2123,175.4847,5912.0
2019-12-03 12:40:00,193.29,193.31,193.02,193.29,6010.0,175.4756,175.4937,175.2305,175.4756,6010.0
2019-12-03 12:50:00,193.27,194.21,193.26,193.91,24299.0,175.4574,176.3108,175.4483,176.0384,24299.0
2019-12-03 13:00:00,194.0,194.18,193.95,194.09,13337.0,176.1201,176.2836,176.0748,176.2018,13337.0
2019-12-03 13:10:00,194.0,194.16,193.82,193.91,6719.0,176.1201,176.2654,175.9567,176.0384,6719.0
2019-12-03 13:20:00,193.9,194.38,193.87,194.34,9773.0,176.0294,176.4651,176.0021,176.4288,9773.0
2019-12-03 13:30:00,194.37,194.68,194.26,194.65,18326.0,176.456,176.7375,176.3562,176.7102,18326.0
2019-12-03 13:40:00,194.75,194.83,194.54,194.76,17406.0,176.801,176.8736,176.6104,176.8101,17406.0
2019-12-03 13:50:00,194.77,194.8,194.11,194.11,20547.0,176.8192,176.8464,176.22,176.22,20547.0
2019-12-03 14:00:00,194.11,194.24,193.88,194.23,7714.0,176.22,176.338,176.0112,176.3289,7714.0
2019-12-03 14:10:00,194.18,194.23,193.97,194.1,6562.0,176.2836,176.3289,176.0929,176.2109,6562.0
2019-12-03 14:20:00,194.09,194.22,193.9,194.22,9868.0,176.2018,176.3199,176.0294,176.3199,9868.0
2019-12-03 14:30:00,194.19,194.19,193.7,193.73,12664.0,176.2926,176.2926,175.8478,175.875,12664.0
2019-12-03 14:40:00,193.78,193.87,193.74,193.79,7250.0,175.9204,176.0021,175.8841,175.9295,7250.0
2019-12-03 14:50:00,193.82,194.12,193.74,194.05,15101.0,175.9567,176.2291,175.8841,176.1655,15101.0
2019-12-03 15:00:00,194.03,194.13,193.71,193.88,21085.0,176.1474,176.2382,175.8569,176.0112,21085.0
2019-12-03 15:10:00,193.74,193.91,193.62,193.67,11050.0,175.8841,176.0384,175.7752,175.8206,11050.0
2019-12-03 15:20:00,193.67,194.25,193.67,194.14,16174.0,175.8206,176.3471,175.8206,176.2472,16174.0
2019-12-03 15:30:00,194.13,194.13,193.69,193.85,16858.0,176.2382,176.2382,175.8387,175.984,16858.0
2019-12-03 15:40:00,193.86,194.14,193.64,194.1,25909.0,175.993,176.2472,175.7933,176.2109,25909.0
2019-12-03 15:50:00,194.17,194.28,193.87,194.05,60405.0,176.2745,176.3743,176.0021,176.1655,60405.0
2019-12-04 09:30:00,194.62,196.53,194.56,195.79,29420.0,176.683,178.417,176.6285,177.7452,29420.0
2019-12-04 09:40:00,195.87,196.7,195.67,196.45,8530.0,177.8178,178.5713,177.6362,178.3443,8530.0
2019-12-04 09:50:00,196.54,197.56,196.54,197.45,13521.0,178.426,179.352,178.426,179.2522,13521.0
2019-12-04 10:00:00,197.31,197.31,196.6,196.94,7964.0,179.1251,179.1251,178.4805,178.7892,7964.0
2019-12-04 10:10:00,196.99,197.16,196.65,196.75,11106.0,178.8346,178.9889,178.5259,178.6167,11106.0
2019-12-04 10:20:00,196.81,196.98,196.49,196.6,9346.0,178.6712,178.8255,178.3807,178.4805,9346.0
2019-12-04 10:30:00,196.63,196.63,196.19,196.19,5798.0,178.5078,178.5078,178.1083,178.1083,5798.0
2019-12-04 10:40:00,196.08,196.35,196.01,196.15,6201.0,178.0084,178.2536,177.9449,178.072,6201.0
2019-12-04 10:50:00,196.18,196.55,196.01,196.52,4300.0,178.0992,178.4351,177.9449,178.4079,4300.0
2019-12-04 11:00:00,196.53,196.6,196.23,196.23,8245.0,178.417,178.4805,178.1446,178.1446,8245.0
2019-12-04 11:10:00,196.2,196.21,195.93,195.93,7000.0,178.1174,178.1265,177.8723,177.8723,7000.0
2019-12-04 11:20:00,195.91,196.4,195.87,196.4,10492.0,177.8541,178.2989,177.8178,178.2989,10492.0
2019-12-04 11:30:00,196.51,196.68,196.38,196.67,10904.0,178.3988,178.5531,178.2808,178.5441,10904.0
2019-12-04 11:40:00,196.66,196.83,196.65,196.75,7677.0,178.535,178.6893,178.5259,178.6167,7677.0
2019-12-04 11:50:00,196.74,196.76,196.09,196.19,9685.0,178.6076,178.6258,178.0175,178.1083,9685.0
2019-12-04 12:00:00,196.15,196.31,196.09,196.2,11953.0,178.072,178.2172,178.0175,178.1174,11953.0
2019-12-04 12:10:00,196.1,196.11,195.86,196.07,4926.0,178.0266,178.0357,177.8087,177.9994,4926.0
2019-12-04 12:20:00,196.06,196.06,195.7,195.77,3922.0,177.9903,177.9903,177.6635,177.727,3922.0
2019-12-04 12:30:00,195.75,195.79,195.41,195.58,5617.0,177.7089,177.7452,177.4002,177.5545,5617.0
2019-12-04 12:40:00,195.52,195.7,195.33,195.6,4867.0,177.5001,177.6635,177.3276,177.5727,4867.0
2019-12-04 12:50:00,195.63,195.67,195.5,195.61,4557.0,177.5999,177.6362,177.4819,177.5818,4557.0
2019-12-04 13:00:00,195.62,195.75,195.52,195.68,3531.0,177.5908,177.7089,177.5001,177.6453,3531.0
2019-12-04 13:10:00,195.67,195.73,195.36,195.53,4583.0,177.6362,177.6907,177.3548,177.5091,4583.0
2019-12-04 13:20:00,195.56,195.62,195.48,195.5,7674.0,177.5364,177.5908,177.4637,177.4819,7674.0
2019-12-04 13:30:00,195.5,195.67,195.48,195.6,6816.0,177.4819,177.6362,177.4637,177.5727,6816.0
2019-12-04 13:40:00,195.61,195.61,195.08,195.08,6222.0,177.5818,177.5818,177.1006,177.1006,6222.0
2019-12-04 13:50:00,195.1,195.25,195.05,195.18,5278.0,177.1188,177.2549,177.0734,177.1914,5278.0
2019-12-04 14:00:00,195.15,195.29,195.15,195.17,4193.0,177.1642,177.2913,177.1642,177.1823,4193.0
2019-12-04 14:10:00,195.17,195.2,195.0,195.03,6632.0,177.1823,177.2095,177.028,177.0552,6632.0
2019-12-04 14:20:00,195.06,195.2,195.0,195.15,9925.0,177.0824,177.2095,177.028,177.1642,9925.0
2019-12-04 14:30:00,195.15,195.28,195.13,195.14,7074.0,177.1642,177.2822,177.146,177.1551,7074.0
2019-12-04 14:40:00,195.12,195.17,195.04,195.04,5280.0,177.1369,177.1823,177.0643,177.0643,5280.0
2019-12-04 14:50:00,195.04,195.17,195.0,195.01,8184.0,177.0643,177.1823,177.028,177.0371,8184.0
2019-12-04 15:00:00,195.02,195.14,194.92,194.92,8228.0,177.0461,177.1551,176.9554,176.9554,8228.0
2019-12-04 15:10:00,194.88,195.26,194.88,195.24,6957.0,176.919,177.264,176.919,177.2459,6957.0
2019-12-04 15:20:00,195.24,195.26,194.99,195.0,7106.0,177.2459,177.264,177.0189,177.028,7106.0
2019-12-04 15:30:00,195.02,195.05,194.95,195.0,35398.0,177.0461,177.0734,176.9826,177.028,35398.0
2019-12-04 15:40:00,195.0,195.11,194.93,195.09,46989.0,177.028,177.1278,176.9644,177.1097,46989.0
2019-12-04 15:50:00,195.07,195.2,194.93,195.03,129516.0,177.0915,177.2095,176.9644,177.0552,129516.0
2019-12-05 09:30:00,196.02,196.61,195.75,195.94,8659.0,177.954,178.4896,177.7089,177.8813,8659.0
2019-12-05 09:40:00,195.72,195.76,195.33,195.43,4387.0,177.6816,177.7179,177.3276,177.4183,4387.0
2019-12-05 09:50:00,195.48,195.64,195.32,195.57,13838.0,177.4637,177.609,177.3185,177.5454,13838.0
2019-12-05 10:00:00,195.54,196.05,195.42,195.42,18591.0,177.5182,177.9812,177.4093,177.4093,18591.0
2019-12-05 10:10:00,195.42,196.16,195.42,196.16,3200.0,177.4093,178.0811,177.4093,178.0811,3200.0
2019-12-05 10:20:00,196.33,196.37,196.08,196.37,1951.0,178.2354,178.2717,178.0084,178.2717,1951.0
2019-12-05 10:30:00,196.37,196.64,196.31,196.31,5116.0,178.2717,178.5168,178.2172,178.2172,5116.0
2019-12-05 10:40:00,196.26,196.52,196.15,196.52,4755.0,178.1719,178.4079,178.072,178.4079,4755.0
2019-12-05 10:50:00,196.42,196.61,196.39,196.55,3214.0,178.3171,178.4896,178.2899,178.4351,3214.0
2019-12-05 11:00:00,196.65,196.65,196.19,196.43,6724.0,178.5259,178.5259,178.1083,178.3262,6724.0
2019-12-05 11:10:00,196.39,196.45,196.17,196.36,4986.0,178.2899,178.3443,178.0901,178.2626,4986.0
2019-12-05 11:20:00,196.36,196.46,196.13,196.46,6026.0,178.2626,178.3534,178.0538,178.3534,6026.0
2019-12-05 11:30:00,196.39,196.39,195.86,195.98,4018.0,178.2899,178.2899,177.8087,177.9177,4018.0
2019-12-05 11:40:00,196.02,196.38,195.96,196.38,2134.0,177.954,178.2808,177.8995,178.2808,2134.0
2019-12-05 11:50:00,196.32,196.36,196.03,196.09,4021.0,178.2263,178.2626,177.963,178.0175,4021.0
2019-12-05 12:00:00,196.15,196.18,195.99,196.04,4477.0,178.072,178.0992,177.9267,177.9721,4477.0
2019-12-05 12:10:00,196.0,196.32,196.0,196.31,4871.0,177.9358,178.2263,177.9358,178.2172,4871.0
2019-12-05 12:20:00,196.37,196.38,196.24,196.33,3800.0,178.2717,178.2808,178.1537,178.2354,3800.0
2019-12-05 12:30:00,196.36,196.36,196.07,196.11,5285.0,178.2626,178.2626,177.9994,178.0357,5285.0
2019-12-05 12:40:00,196.13,196.14,195.94,195.94,2652.0,178.0538,178.0629,177.8813,177.8813,2652.0
2019-12-05 12:50:00,196.03,196.3,195.98,196.27,2817.0,177.963,178.2082,177.9177,178.1809,2817.0
2019-12-05 13:00:00,196.28,196.35,196.21,196.33,3000.0,178.19,178.2536,178.1265,178.2354,3000.0
2019-12-05 13:10:00,196.35,196.54,196.27,196.27,4248.0,178.2536,178.426,178.1809,178.1809,4248.0
2019-12-05 13:20:00,196.28,196.38,196.23,196.38,4036.0,178.19,178.2808,178.1446,178.2808,4036.0
2019-12-05 13:30:00,196.38,196.42,196.2,196.26,5143.0,178.2808,178.3171,178.1174,178.1719,5143.0
2019-12-05 13:40:00,196.35,196.48,196.2,196.33,3402.0,178.2536,178.3716,178.1174,178.2354,3402.0
2019-12-05 13:50:00,196.33,196.39,196.18,196.22,2254.0,178.2354,178.2899,178.0992,178.1355,2254.0
2019-12-05 14:00:00,196.15,196.29,196.11,196.18,4915.0,178.072,178.1991,178.0357,178.0992,4915.0
2019-12-05 14:10:00,196.35,196.46,196.29,196.33,3533.0,178.2536,178.3534,178.1991,178.2354,3533.0
2019-12-05 14:20:00,196.31,196.52,196.23,196.45,4691.0,178.2172,178.4079,178.1446,178.3443,4691.0
2019-12-05 14:30:00,196.48,196.48,196.25,196.36,6024.0,178.3716,178.3716,178.1628,178.2626,6024.0
2019-12-05 14:40:00,196.4,196.55,196.28,196.34,4817.0,178.2989,178.4351,178.19,178.2445,4817.0
2019-12-05 14:50:00,196.4,196.44,195.45,195.88,23893.0,178.2989,178.3353,177.4365,177.8269,23893.0
2019-12-05 15:00:00,195.82,196.24,195.79,195.95,5573.0,177.7724,178.1537,177.7452,177.8904,5573.0
2019-12-05 15:10:00,195.98,196.17,195.92,196.15,5710.0,177.9177,178.0901,177.8632,178.072,5710.0
2019-12-05 15:20:00,196.18,196.21,195.98,196.06,7493.0,178.0992,178.1265,177.9177,177.9903,7493.0
2019-12-05 15:30:00,196.07,196.23,195.98,196.15,10443.0,177.9994,178.1446,177.9177,178.072,10443.0
2019-12-05 15:40:00,196.15,196.23,195.96,195.96,7934.0,178.072,178.1446,177.8995,177.8995,7934.0
2019-12-05 15:50:00,195.93,196.51,195.8,196.44,41156.0,177.8723,178.3988,177.7542,178.3353,41156.0
2019-12-06 09:30:00,199.06,199.71,198.62,198.77,30500.0,180.7138,181.3039,180.3143,180.4505,30500.0
2019-12-06 09:40:00,198.77,199.02,198.47,198.48,4862.0,180.4505,180.6775,180.1782,180.1872,4862.0
2019-12-06 09:50:00,198.58,198.58,198.16,198.57,10495.0,180.278,180.278,179.8967,180.269,10495.0
2019-12-06 10:00:00,198.57,199.16,198.57,198.99,7679.0,180.269,180.8046,180.269,180.6502,7679.0
2019-12-06 10:10:00,199.08,199.31,198.31,198.58,19470.0,180.7319,180.9407,180.0329,180.278,19470.0
2019-12-06 10:20:00,198.6,199.0,198.57,198.69,8489.0,180.2962,180.6593,180.269,180.3779,8489.0
2019-12-06 10:30:00,198.69,198.84,198.43,198.64,10648.0,180.3779,180.5141,180.1419,180.3325,10648.0
2019-12-06 10:40:00,198.65,198.69,198.4,198.59,8605.0,180.3416,180.3779,180.1146,180.2871,8605.0
2019-12-06 10:50:00,198.62,198.88,198.5,198.78,5264.0,180.3143,180.5504,180.2054,180.4596,5264.0
2019-12-06 11:00:00,198.86,199.03,198.61,198.61,12407.0,180.5322,180.6866,180.3053,180.3053,12407.0
2019-12-06 11:10:00,198.54,198.62,198.43,198.53,5674.0,180.2417,180.3143,180.1419,180.2326,5674.0
2019-12-06 11:20:00,198.54,198.98,198.54,198.95,4700.0,180.2417,180.6412,180.2417,180.6139,4700.0
2019-12-06 11:30:00,198.95,199.02,198.8,198.95,4046.0,180.6139,180.6775,180.4778,180.6139,4046.0
2019-12-06 11:40:00,198.93,198.93,198.58,198.62,2423.0,180.5958,180.5958,180.278,180.3143,2423.0
2019-12-06 11:50:00,198.64,198.84,198.56,198.56,5935.0,180.3325,180.5141,180.2599,180.2599,5935.0
2019-12-06 12:00:00,198.55,198.77,198.53,198.77,4052.0,180.2508,180.4505,180.2326,180.4505,4052.0
2019-12-06 12:10:00,198.81,198.9,198.71,198.74,7951.0,180.4868,180.5685,180.396,180.4233,7951.0
2019-12-06 12:20:00,198.75,198.78,198.51,198.58,8425.0,180.4324,180.4596,180.2145,180.278,8425.0
2019-12-06 12:30:00,198.57,198.79,198.55,198.73,3467.0,180.269,180.4687,180.2508,180.4142,3467.0
2019-12-06 12:40:00,198.73,198.74,198.51,198.55,5220.0,180.4142,180.4233,180.2145,180.2508,5220.0
2019-12-06 12:50:00,198.54,198.62,198.41,198.51,4122.0,180.2417,180.3143,180.1237,180.2145,4122.0
2019-12-06 13:00:00,198.52,198.56,198.46,198.46,3063.0,180.2236,180.2599,180.1691,180.1691,3063.0
2019-12-06 13:10:00,198.46,198.55,198.41,198.44,4429.0,180.1691,180.2508,180.1237,180.1509,4429.0
2019-12-06 13:20:00,198.39,198.49,198.27,198.35,3577.0,180.1055,180.1963,179.9966,180.0692,3577.0
2019-12-06 13:30:00,198.38,198.47,198.32,198.47,2752.0,180.0965,180.1782,180.042,180.1782,2752.0
2019-12-06 13:40:00,198.54,198.7,198.54,198.64,2407.0,180.2417,180.387,180.2417,180.3325,2407.0
2019-12-06 13:50:00,198.62,198.68,198.55,198.67,3354.0,180.3143,180.3688,180.2508,180.3597,3354.0
2019-12-06 14:00:00,198.62,198.65,198.39,198.44,3208.0,180.3143,180.3416,180.1055,180.1509,3208.0
2019-12-06 14:10:00,198.49,198.49,198.37,198.37,2826.0,180.1963,180.1963,180.0874,180.0874,2826.0
2019-12-06 14:20:00,198.39,198.56,198.32,198.5,4694.0,180.1055,180.2599,180.042,180.2054,4694.0
2019-12-06 14:30:00,198.52,198.54,198.45,198.48,3568.0,180.2236,180.2417,180.16,180.1872,3568.0
2019-12-06 14:40:00,198.54,198.54,198.36,198.37,4679.0,180.2417,180.2417,180.0783,180.0874,4679.0
2019-12-06 14:50:00,198.35,198.48,198.33,198.48,4478.0,180.0692,180.1872,180.0511,180.1872,4478.0
2019-12-06 15:00:00,198.49,198.64,198.48,198.59,4244.0,180.1963,180.3325,180.1872,180.2871,4244.0
2019-12-06 15:10:00,198.6,198.69,198.54,198.61,4555.0,180.2962,180.3779,180.2417,180.3053,4555.0
2019-12-06 15:20:00,198.62,198.69,198.54,198.67,4849.0,180.3143,180.3779,180.2417,180.3597,4849.0
2019-12-06 15:30:00,198.65,198.74,198.57,198.68,16929.0,180.3416,180.4233,180.269,180.3688,16929.0
2019-12-06 15:40:00,198.68,198.74,198.4,198.43,12201.0,180.3688,180.4233,180.1146,180.1419,12201.0
2019-12-06 15:50:00,198.45,198.47,197.86,198.2,79076.0,180.16,180.1782,179.6244,179.9331,79076.0
2019-12-09 09:30:00,198.24,199.04,198.24,198.86,17721.0,179.9694,180.6956,179.9694,180.5322,17721.0
2019-12-09 09:40:00,198.92,199.0,198.42,198.88,11188.0,180.5867,180.6593,180.1328,180.5504,11188.0
2019-12-09 09:50:00,198.91,199.59,198.77,199.27,13248.0,180.5776,181.1949,180.4505,180.9044,13248.0
2019-12-09 10:00:00,199.28,199.9,199.28,199.88,12343.0,180.9135,181.4764,180.9135,181.4582,12343.0
2019-12-09 10:10:00,199.94,200.21,199.92,200.13,16455.0,181.5127,181.7578,181.4945,181.6852,16455.0
2019-12-09 10:20:00,200.11,200.25,199.76,200.01,5850.0,181.667,181.7941,181.3493,181.5762,5850.0
2019-12-09 10:30:00,199.95,200.0,199.45,199.53,4300.0,181.5218,181.5672,181.0678,181.1405,4300.0
2019-12-09 10:40:00,199.49,200.31,199.49,200.18,13604.0,181.1042,181.8486,181.1042,181.7306,13604.0
2019-12-09 10:50:00,200.16,200.27,199.96,200.26,8356.0,181.7124,181.8123,181.5308,181.8032,8356.0
2019-12-09 11:00:00,200.16,200.23,199.41,199.66,6720.0,181.7124,181.776,181.0315,181.2585,6720.0
2019-12-09 11:10:00,199.59,200.17,199.59,200.15,6615.0,181.1949,181.7215,181.1949,181.7033,6615.0
2019-12-09 11:20:00,200.08,200.2,199.68,199.68,8426.0,181.6398,181.7487,181.2766,181.2766,8426.0
2019-12-09 11:30:00,199.59,199.75,199.49,199.75,17788.0,181.1949,181.3402,181.1042,181.3402,17788.0
2019-12-09 11:40:00,199.74,199.75,199.59,199.7,13994.0,181.3311,181.3402,181.1949,181.2948,13994.0
2019-12-09 11:50:00,199.67,199.69,198.9,199.15,10423.0,181.2676,181.2857,180.5685,180.7955,10423.0
2019-12-09 12:00:00,199.15,199.3,198.92,199.22,22734.0,180.7955,180.9317,180.5867,180.859,22734.0
2019-12-09 12:10:00,199.3,199.3,199.06,199.26,7462.0,180.9317,180.9317,180.7138,180.8954,7462.0
2019-12-09 12:20:00,199.16,199.2,198.57,198.68,5700.0,180.8046,180.8409,180.269,180.3688,5700.0
2019-12-09 12:30:00,198.66,198.89,198.58,198.89,3906.0,180.3507,180.5595,180.278,180.5595,3906.0
2019-12-09 12:40:00,198.87,199.1,198.61,199.1,6810.0,180.5413,180.7501,180.3053,180.7501,6810.0
2019-12-09 12:50:00,199.0,199.32,198.99,199.29,7701.0,180.6593,180.9498,180.6502,180.9226,7701.0
2019-12-09 13:00:00,199.27,199.42,199.16,199.23,5166.0,180.9044,181.0406,180.8046,180.8681,5166.0
2019-12-09 13:10:00,199.37,199.37,199.16,199.18,3503.0,180.9952,180.9952,180.8046,180.8227,3503.0
2019-12-09 13:20:00,199.19,199.27,198.93,199.09,7134.0,180.8318,180.9044,180.5958,180.741,7134.0
2019-12-09 13:30:00,199.2,199.29,198.98,199.0,20506.0,180.8409,180.9226,180.6412,180.6593,20506.0
2019-12-09 13:40:00,199.0,199.29,198.84,199.29,23693.0,180.6593,180.9226,180.5141,180.9226,23693.0
2019-12-09 13:50:00,199.26,199.49,199.1,199.49,18778.0,180.8954,181.1042,180.7501,181.1042,18778.0
2019-12-09 14:00:00,199.45,199.46,198.7,198.91,11435.0,181.0678,181.0769,180.387,180.5776,11435.0
2019-12-09 14:10:00,198.91,198.91,198.56,198.65,3214.0,180.5776,180.5776,180.2599,180.3416,3214.0
2019-12-09 14:20:00,198.67,199.26,198.67,199.26,9085.0,180.3597,180.8954,180.3597,180.8954,9085.0
2019-12-09 14:30:00,199.22,199.6,199.11,199.5,27638.0,180.859,181.204,180.7592,181.1132,27638.0
2019-12-09 14:40:00,199.57,199.77,199.52,199.77,7912.0,181.1768,181.3584,181.1314,181.3584,7912.0
2019-12-09 14:50:00,199.78,200.0,199.47,199.59,36285.0,181.3674,181.5672,181.086,181.1949,36285.0
2019-12-09 15:00:00,199.62,199.62,198.86,198.98,9362.0,181.2222,181.2222,180.5322,180.6412,9362.0
2019-12-09 15:10:00,198.98,198.98,198.64,198.97,7820.0,180.6412,180.6412,180.3325,180.6321,7820.0
2019-12-09 15:20:00,199.0,199.39,198.96,199.3,16667.0,180.6593,181.0134,180.623,180.9317,16667.0
2019-12-09 15:30:00,199.25,199.25,198.87,199.01,17846.0,180.8863,180.8863,180.5413,180.6684,17846.0
2019-12-09 15:40:00,198.96,199.33,198.79,199.33,40537.0,180.623,180.9589,180.4687,180.9589,40537.0
2019-12-09 15:50:00,199.27,199.41,198.54,198.76,80009.0,180.9044,181.0315,180.2417,180.4414,80009.0
2019-12-10 09:30:00,198.37,198.75,197.34,197.88,15164.0,180.0874,180.4324,179.1523,179.6425,15164.0
2019-12-10 09:40:00,198.05,198.22,197.63,197.72,2623.0,179.7969,179.9512,179.4156,179.4973,2623.0
2019-12-10 09:50:00,197.72,198.59,197.58,198.57,6343.0,179.4973,180.2871,179.3702,180.269,6343.0
2019-12-10 10:00:00,198.49,198.9,198.45,198.89,5260.0,180.1963,180.5685,180.16,180.5595,5260.0
2019-12-10 10:10:00,198.81,199.1,198.7,199.1,16132.0,180.4868,180.7501,180.387,180.7501,16132.0
2019-12-10 10:20:00,199.12,199.88,199.08,199.88,4206.0,180.7683,181.4582,180.7319,181.4582,4206.0
2019-12-10 10:30:00,199.87,200.09,199.76,200.02,8815.0,181.4491,181.6489,181.3493,181.5853,8815.0
2019-12-10 10:40:00,200.05,200.11,199.88,199.97,2055.0,181.6125,181.667,181.4582,181.5399,2055.0
2019-12-10 10:50:00,199.91,200.52,199.88,200.41,16735.0,181.4855,182.0392,181.4582,181.9394,16735.0
2019-12-10 11:00:00,200.44,200.73,200.08,200.23,18865.0,181.9666,182.2299,181.6398,181.776,18865.0
2019-12-10 11:10:00,200.16,200.53,199.99,199.99,18045.0,181.7124,182.0483,181.5581,181.5581,18045.0
2019-12-10 11:20:00,200.0,200.07,199.87,200.02,3354.0,181.5672,181.6307,181.4491,181.5853,3354.0
2019-12-10 11:30:00,200.07,200.31,199.97,200.0,4298.0,181.6307,181.8486,181.5399,181.5672,4298.0
2019-12-10 11:40:00,200.08,200.15,200.01,200.05,4090.0,181.6398,181.7033,181.5762,181.6125,4090.0
2019-12-10 11:50:00,200.09,200.17,199.83,199.91,4901.0,181.6489,181.7215,181.4128,181.4855,4901.0
2019-12-10 12:00:00,199.83,199.9,199.66,199.9,5368.0,181.4128,181.4764,181.2585,181.4764,5368.0
2019-12-10 12:10:00,199.93,200.07,199.89,200.01,6422.0,181.5036,181.6307,181.4673,181.5762,6422.0
2019-12-10 12:20:00,200.02,200.11,199.86,199.86,5711.0,181.5853,181.667,181.4401,181.4401,5711.0
2019-12-10 12:30:00,199.88,199.88,199.66,199.7,2771.0,181.4582,181.4582,181.2585,181.2948,2771.0
2019-12-10 12:40:00,199.7,199.71,199.38,199.4,2600.0,181.2948,181.3039,181.0043,181.0225,2600.0
2019-12-10 12:50:00,199.41,199.92,199.38,199.92,7987.0,181.0315,181.4945,181.0043,181.4945,7987.0
2019-12-10 13:00:00,199.88,199.98,199.79,199.84,3900.0,181.4582,181.549,181.3765,181.4219,3900.0
2019-12-10 13:10:00,199.84,199.98,199.79,199.86,5369.0,181.4219,181.549,181.3765,181.4401,5369.0
2019-12-10 13:20:00,199.9,199.94,199.82,199.82,1852.0,181.4764,181.5127,181.4037,181.4037,1852.0
2019-12-10 13:30:00,199.82,200.09,199.82,200.06,6375.0,181.4037,181.6489,181.4037,181.6216,6375.0
2019-12-10 13:40:00,200.09,200.17,200.03,200.05,4033.0,181.6489,181.7215,181.5944,181.6125,4033.0
2019-12-10 13:50:00,200.09,200.1,199.85,199.93,4650.0,181.6489,181.6579,181.431,181.5036,4650.0
2019-12-10 14:00:00,199.93,200.06,199.86,200.06,6886.0,181.5036,181.6216,181.4401,181.6216,6886.0
2019-12-10 14:10:00,200.1,200.35,200.07,200.27,3239.0,181.6579,181.8849,181.6307,181.8123,3239.0
2019-12-10 14:20:00,200.33,200.33,200.03,200.03,10323.0,181.8667,181.8667,181.5944,181.5944,10323.0
2019-12-10 14:30:00,200.0,200.15,199.81,199.91,7699.0,181.5672,181.7033,181.3947,181.4855,7699.0
2019-12-10 14:40:00,199.87,199.9,199.75,199.81,3299.0,181.4491,181.4764,181.3402,181.3947,3299.0
2019-12-10 14:50:00,199.88,199.91,199.73,199.73,4831.0,181.4582,181.4855,181.322,181.322,4831.0
2019-12-10 15:00:00,199.74,199.77,199.35,199.35,8689.0,181.3311,181.3584,180.9771,180.9771,8689.0
2019-12-10 15:10:00,199.41,199.73,199.41,199.58,11788.0,181.0315,181.322,181.0315,181.1859,11788.0
2019-12-10 15:20:00,199.54,199.54,199.39,199.43,5179.0,181.1496,181.1496,181.0134,181.0497,5179.0
2019-12-10 15:30:00,199.46,199.52,198.93,199.52,21263.0,181.0769,181.1314,180.5958,181.1314,21263.0
2019-12-10 15:40:00,199.5,199.74,199.47,199.53,35235.0,181.1132,181.3311,181.086,181.1405,35235.0
2019-12-10 15:50:00,199.51,199.81,199.41,199.81,75151.0,181.1223,181.3947,181.0315,181.3947,75151.0
2019-12-11 09:30:00,201.1,201.34,200.25,201.34,27494.0,182.5658,182.7837,181.7941,182.7837,27494.0
2019-12-11 09:40:00,201.34,202.13,201.23,202.13,10659.0,182.7837,183.5008,182.6838,183.5008,10659.0
2019-12-11 09:50:00,202.13,202.4,202.0,202.2,10271.0,183.5008,183.746,183.3828,183.5644,10271.0
2019-12-11 10:00:00,202.14,202.14,201.55,201.55,4263.0,183.5099,183.5099,182.9743,182.9743,4263.0
2019-12-11 10:10:00,201.55,201.85,201.44,201.44,9586.0,182.9743,183.2467,182.8744,182.8744,9586.0
2019-12-11 10:20:00,201.47,202.07,201.42,202.0,11128.0,182.9017,183.4464,182.8563,183.3828,11128.0
2019-12-11 10:30:00,201.94,202.47,201.81,202.13,10989.0,183.3284,183.8095,183.2103,183.5008,10989.0
2019-12-11 10:40:00,202.11,202.12,201.55,201.56,5865.0,183.4827,183.4918,182.9743,182.9834,5865.0
2019-12-11 10:50:00,201.54,201.74,201.54,201.55,3707.0,182.9652,183.1468,182.9652,182.9743,3707.0
2019-12-11 11:00:00,201.48,201.65,201.29,201.58,4918.0,182.9108,183.0651,182.7383,183.0015,4918.0
2019-12-11 11:10:00,201.57,201.76,201.53,201.71,5858.0,182.9925,183.1649,182.9561,183.1196,5858.0
2019-12-11 11:20:00,201.75,201.83,201.56,201.61,10607.0,183.1559,183.2285,182.9834,183.0288,10607.0
2019-12-11 11:30:00,201.6,201.7,201.49,201.66,7627.0,183.0197,183.1105,182.9198,183.0742,7627.0
2019-12-11 11:40:00,201.7,201.97,201.66,201.87,3926.0,183.1105,183.3556,183.0742,183.2648,3926.0
2019-12-11 11:50:00,201.88,202.0,201.78,201.79,6158.0,183.2739,183.3828,183.1831,183.1922,6158.0
2019-12-11 12:00:00,201.8,202.25,201.8,202.22,4397.0,183.2013,183.6098,183.2013,183.5826,4397.0
2019-12-11 12:10:00,202.24,202.26,202.04,202.07,3795.0,183.6007,183.6189,183.4191,183.4464,3795.0
2019-12-11 12:20:00,202.09,202.23,201.86,202.18,11335.0,183.4645,183.5916,183.2557,183.5462,11335.0
2019-12-11 12:30:00,202.25,202.28,202.08,202.2,9714.0,183.6098,183.637,183.4555,183.5644,9714.0
2019-12-11 12:40:00,202.22,202.33,202.11,202.23,6113.0,183.5826,183.6824,183.4827,183.5916,6113.0
2019-12-11 12:50:00,202.23,202.55,202.22,202.46,9024.0,183.5916,183.8821,183.5826,183.8004,9024.0
2019-12-11 13:00:00,202.49,202.75,202.45,202.6,28939.0,183.8277,184.0637,183.7914,183.9275,28939.0
2019-12-11 13:10:00,202.65,202.68,202.38,202.52,3114.0,183.9729,184.0002,183.7278,183.8549,3114.0
2019-12-11 13:20:00,202.47,202.66,202.39,202.58,5711.0,183.8095,183.982,183.7369,183.9094,5711.0
2019-12-11 13:30:00,202.6,202.75,202.57,202.66,7201.0,183.9275,184.0637,183.9003,183.982,7201.0
2019-12-11 13:40:00,202.71,202.94,202.52,202.84,7639.0,184.0274,184.2362,183.8549,184.1454,7639.0
2019-12-11 13:50:00,202.85,202.85,202.59,202.78,12424.0,184.1545,184.1545,183.9185,184.0909,12424.0
2019-12-11 14:00:00,202.78,202.78,202.59,202.77,3831.0,184.0909,184.0909,183.9185,184.0819,3831.0
2019-12-11 14:10:00,202.69,203.1,202.54,202.98,7792.0,184.0092,184.3814,183.8731,184.2725,7792.0
2019-12-11 14:20:00,203.05,203.35,202.9,202.97,13492.0,184.3361,184.6084,184.1999,184.2634,13492.0
2019-12-11 14:30:00,203.01,203.31,202.77,203.09,16269.0,184.2997,184.5721,184.0819,184.3724,16269.0
2019-12-11 14:40:00,203.0,203.48,202.87,202.94,15591.0,184.2907,184.7264,184.1726,184.2362,15591.0
2019-12-11 14:50:00,202.94,203.42,202.76,203.37,17961.0,184.2362,184.672,184.0728,184.6266,17961.0
2019-12-11 15:00:00,203.45,203.45,203.21,203.36,11359.0,184.6992,184.6992,184.4813,184.6175,11359.0
2019-12-11 15:10:00,203.35,203.39,203.19,203.39,8093.0,184.6084,184.6447,184.4632,184.6447,8093.0
2019-12-11 15:20:00,203.36,203.57,203.36,203.48,13214.0,184.6175,184.8081,184.6175,184.7264,13214.0
2019-12-11 15:30:00,203.48,203.48,203.24,203.32,20983.0,184.7264,184.7264,184.5085,184.5812,20983.0
2019-12-11 15:40:00,203.31,203.41,203.15,203.15,23928.0,184.5721,184.6629,184.4268,184.4268,23928.0
2019-12-11 15:50:00,203.2,203.43,203.02,203.36,65356.0,184.4722,184.681,184.3088,184.6175,65356.0
2019-12-12 09:30:00,202.86,203.26,201.5,203.03,19751.0,184.1636,184.5267,182.9289,184.3179,19751.0
2019-12-12 09:40:00,203.54,203.99,203.38,203.72,6036.0,184.7809,185.1894,184.6356,184.9443,6036.0
2019-12-12 09:50:00,203.74,204.18,203.54,203.89,17329.0,184.9625,185.3619,184.7809,185.0986,17329.0
2019-12-12 10:00:00,203.81,204.86,203.8,204.56,21543.0,185.026,185.9792,185.0169,185.7069,21543.0
2019-12-12 10:10:00,204.75,205.34,204.67,204.73,36840.0,185.8794,186.415,185.8067,185.8612,36840.0
2019-12-12 10:20:00,204.79,205.28,204.28,204.42,10900.0,185.9157,186.3605,185.4527,185.5798,10900.0
2019-12-12 10:30:00,204.43,205.08,204.42,204.99,35857.0,185.5889,186.179,185.5798,186.0973,35857.0
2019-12-12 10:40:00,205.01,205.02,204.31,204.39,18630.0,186.1154,186.1245,185.4799,185.5526,18630.0
2019-12-12 10:50:00,204.3,205.11,204.3,204.99,10370.0,185.4709,186.2062,185.4709,186.0973,10370.0
2019-12-12 11:00:00,205.01,205.01,204.43,204.43,9679.0,186.1154,186.1154,185.5889,185.5889,9679.0
2019-12-12 11:10:00,204.5,204.5,204.1,204.25,8283.0,185.6524,185.6524,185.2893,185.4255,8283.0
2019-12-12 11:20:00,204.21,204.51,204.08,204.34,14118.0,185.3891,185.6615,185.2711,185.5072,14118.0
2019-12-12 11:30:00,204.18,204.38,203.95,204.19,3904.0,185.3619,185.5435,185.1531,185.371,3904.0
2019-12-12 11:40:00,204.16,204.27,203.89,203.9,7615.0,185.3438,185.4436,185.0986,185.1077,7615.0
2019-12-12 11:50:00,203.88,204.1,203.27,203.77,7616.0,185.0896,185.2893,184.5358,184.9897,7616.0
2019-12-12 12:00:00,203.71,203.75,203.56,203.56,4760.0,184.9352,184.9715,184.7991,184.7991,4760.0
2019-12-12 12:10:00,203.48,203.48,203.25,203.45,2660.0,184.7264,184.7264,184.5176,184.6992,2660.0
2019-12-12 12:20:00,203.37,203.54,203.18,203.54,15084.0,184.6266,184.7809,184.4541,184.7809,15084.0
2019-12-12 12:30:00,203.59,204.44,203.58,204.4,38878.0,184.8263,185.5979,184.8172,185.5616,38878.0
2019-12-12 12:40:00,204.41,204.64,204.39,204.6,5159.0,185.5707,185.7795,185.5526,185.7432,5159.0
2019-12-12 12:50:00,204.59,204.62,204.16,204.16,3855.0,185.7341,185.7614,185.3438,185.3438,3855.0
2019-12-12 13:00:00,204.07,204.29,203.78,203.9,6221.0,185.262,185.4618,184.9988,185.1077,6221.0
2019-12-12 13:10:00,203.89,204.18,203.83,203.96,4258.0,185.0986,185.3619,185.0442,185.1622,4258.0
2019-12-12 13:20:00,203.91,203.91,203.7,203.76,3548.0,185.1168,185.1168,184.9261,184.9806,3548.0
2019-12-12 13:30:00,203.76,203.77,203.51,203.59,7901.0,184.9806,184.9897,184.7537,184.8263,7901.0
2019-12-12 13:40:00,203.59,203.82,203.26,203.43,9179.0,184.8263,185.0351,184.5267,184.681,9179.0
2019-12-12 13:50:00,203.48,203.77,203.48,203.77,3400.0,184.7264,184.9897,184.7264,184.9897,3400.0
2019-12-12 14:00:00,203.83,204.01,203.5,203.87,5924.0,185.0442,185.2076,184.7446,185.0805,5924.0
2019-12-12 14:10:00,203.94,204.18,203.69,203.99,12147.0,185.144,185.3619,184.9171,185.1894,12147.0
2019-12-12 14:20:00,203.95,204.13,203.85,204.0,6862.0,185.1531,185.3165,185.0623,185.1985,6862.0
2019-12-12 14:30:00,204.0,205.06,203.93,204.75,8944.0,185.1985,186.1608,185.135,185.8794,8944.0
2019-12-12 14:40:00,204.65,205.04,204.61,204.65,3703.0,185.7886,186.1426,185.7523,185.7886,3703.0
2019-12-12 14:50:00,204.6,205.03,204.4,204.58,11101.0,185.7432,186.1336,185.5616,185.725,11101.0
2019-12-12 15:00:00,204.75,205.1,204.69,205.03,6243.0,185.8794,186.1971,185.8249,186.1336,6243.0
2019-12-12 15:10:00,204.9,205.18,204.75,205.17,12654.0,186.0156,186.2697,185.8794,186.2607,12654.0
2019-12-12 15:20:00,205.17,205.33,205.1,205.27,11540.0,186.2607,186.4059,186.1971,186.3515,11540.0
2019-12-12 15:30:00,205.3,205.34,204.88,205.18,15587.0,186.3787,186.415,185.9974,186.2697,15587.0
2019-12-12 15:40:00,205.13,205.58,205.1,205.56,20779.0,186.2244,186.6329,186.1971,186.6147,20779.0
2019-12-12 15:50:00,205.57,205.69,205.33,205.4,58759.0,186.6238,186.7327,186.4059,186.4695,58759.0
2019-12-13 09:30:00,205.62,205.62,203.85,204.98,14209.0,186.6692,186.6692,185.0623,186.0882,14209.0
2019-12-13 09:40:00,204.97,204.97,204.16,204.16,7357.0,186.0791,186.0791,185.3438,185.3438,7357.0
2019-12-13 09:50:00,204.35,204.83,204.24,204.42,4760.0,185.5162,185.952,185.4164,185.5798,4760.0
2019-12-13 10:00:00,204.38,206.19,204.33,206.18,27211.0,185.5435,187.1867,185.4981,187.1776,27211.0
2019-12-13 10:10:00,206.45,206.78,205.97,206.78,6344.0,187.4227,187.7223,186.9869,187.7223,6344.0
2019-12-13 10:20:00,206.53,206.95,206.26,206.55,17672.0,187.4953,187.8766,187.2502,187.5135,17672.0
2019-12-13 10:30:00,206.32,206.41,204.67,204.75,23550.0,187.3047,187.3864,185.8067,185.8794,23550.0
2019-12-13 10:40:00,204.87,205.6,204.84,205.06,14922.0,185.9883,186.651,185.9611,186.1608,14922.0
2019-12-13 10:50:00,205.18,205.23,204.47,204.49,17076.0,186.2697,186.3151,185.6252,185.6433,17076.0
2019-12-13 11:00:00,204.48,204.79,204.37,204.78,15968.0,185.6343,185.9157,185.5344,185.9066,15968.0
2019-12-13 11:10:00,204.81,205.02,204.0,204.11,7939.0,185.9338,186.1245,185.1985,185.2984,7939.0
2019-12-13 11:20:00,203.81,203.81,203.4,203.49,16703.0,185.026,185.026,184.6538,184.7355,16703.0
2019-12-13 11:30:00,203.48,204.24,203.48,204.16,11822.0,184.7264,185.4164,184.7264,185.3438,11822.0
2019-12-13 11:40:00,204.05,204.12,203.82,203.91,6005.0,185.2439,185.3074,185.0351,185.1168,6005.0
2019-12-13 11:50:00,203.97,204.32,203.93,204.2,9585.0,185.1713,185.489,185.135,185.3801,9585.0
2019-12-13 12:00:00,204.16,204.16,203.49,203.64,24354.0,185.3438,185.3438,184.7355,184.8717,24354.0
2019-12-13 12:10:00,203.6,203.62,203.38,203.46,9878.0,184.8354,184.8535,184.6356,184.7083,9878.0
2019-12-13 12:20:00,203.48,203.84,203.4,203.76,7041.0,184.7264,185.0532,184.6538,184.9806,7041.0
2019-12-13 12:30:00,203.78,203.79,203.52,203.62,11449.0,184.9988,185.0079,184.7627,184.8535,11449.0
2019-12-13 12:40:00,203.62,203.62,203.19,203.31,8535.0,184.8535,184.8535,184.4632,184.5721,8535.0
2019-12-13 12:50:00,203.24,203.38,203.01,203.38,11664.0,184.5085,184.6356,184.2997,184.6356,11664.0
2019-12-13 13:00:00,203.51,203.51,202.93,203.1,9129.0,184.7537,184.7537,184.2271,184.3814,9129.0
2019-12-13 13:10:00,203.08,203.08,202.72,202.9,10687.0,184.3633,184.3633,184.0365,184.1999,10687.0
2019-12-13 13:20:00,202.87,203.0,202.71,202.77,11721.0,184.1726,184.2907,184.0274,184.0819,11721.0
2019-12-13 13:30:00,202.76,202.87,202.6,202.68,13295.0,184.0728,184.1726,183.9275,184.0002,13295.0
2019-12-13 13:40:00,202.75,202.8,202.56,202.69,17024.0,184.0637,184.1091,183.8912,184.0092,17024.0
2019-12-13 13:50:00,202.67,203.16,202.67,203.1,12082.0,183.9911,184.4359,183.9911,184.3814,12082.0
2019-12-13 14:00:00,203.09,203.18,202.87,203.11,17704.0,184.3724,184.4541,184.1726,184.3905,17704.0
2019-12-13 14:10:00,203.17,203.17,202.59,202.59,10148.0,184.445,184.445,183.9185,183.9185,10148.0
2019-12-13 14:20:00,202.57,202.63,202.46,202.46,11736.0,183.9003,183.9548,183.8004,183.8004,11736.0
2019-12-13 14:30:00,202.44,202.85,202.44,202.8,23616.0,183.7823,184.1545,183.7823,184.1091,23616.0
2019-12-13 14:40:00,202.81,202.87,202.74,202.78,14997.0,184.1182,184.1726,184.0546,184.0909,14997.0
2019-12-13 14:50:00,202.75,202.77,202.55,202.58,20268.0,184.0637,184.0819,183.8821,183.9094,20268.0
2019-12-13 15:00:00,202.58,202.69,202.18,202.45,16736.0,183.9094,184.0092,183.5462,183.7914,16736.0
2019-12-13 15:10:00,202.49,202.63,202.46,202.59,18728.0,183.8277,183.9548,183.8004,183.9185,18728.0
2019-12-13 15:20:00,202.59,202.68,202.56,202.66,16569.0,183.9185,184.0002,183.8912,183.982,16569.0
2019-12-13 15:30:00,202.67,203.19,202.67,203.11,21786.0,183.9911,184.4632,183.9911,184.3905,21786.0
2019-12-13 15:40:00,203.13,203.46,203.06,203.06,23530.0,184.4087,184.7083,184.3451,184.3451,23530.0
2019-12-13 15:50:00,203.1,203.67,203.06,203.47,86497.0,184.3814,184.8989,184.3451,184.7173,86497.0
2019-12-16 09:30:00,204.95,205.99,204.4,204.41,22714.0,186.0609,187.0051,185.5616,185.5707,22714.0
2019-12-16 09:40:00,204.28,204.65,204.23,204.38,16935.0,185.4527,185.7886,185.4073,185.5435,16935.0
2019-12-16 09:50:00,204.39,204.4,203.19,203.42,10260.0,185.5526,185.5616,184.4632,184.672,10260.0
2019-12-16 10:00:00,203.41,204.89,203.41,204.89,11799.0,184.6629,186.0065,184.6629,186.0065,11799.0
2019-12-16 10:10:00,204.96,205.41,204.83,205.36,41402.0,186.07,186.4785,185.952,186.4332,41402.0
2019-12-16 10:20:00,205.42,205.67,205.17,205.67,11173.0,186.4876,186.7146,186.2607,186.7146,11173.0
2019-12-16 10:30:00,205.59,205.7,204.87,204.88,6300.0,186.642,186.7418,185.9883,185.9974,6300.0
2019-12-16 10:40:00,204.86,204.87,203.59,203.87,8735.0,185.9792,185.9883,184.8263,185.0805,8735.0
2019-12-16 10:50:00,203.87,204.36,203.8,204.25,12905.0,185.0805,185.5253,185.0169,185.4255,12905.0
2019-12-16 11:00:00,204.27,204.44,204.2,204.4,9215.0,185.4436,185.5979,185.3801,185.5616,9215.0
2019-12-16 11:10:00,204.47,204.73,204.33,204.6,8306.0,185.6252,185.8612,185.4981,185.7432,8306.0
2019-12-16 11:20:00,204.66,204.69,204.28,204.49,6336.0,185.7977,185.8249,185.4527,185.6433,6336.0
2019-12-16 11:30:00,204.53,204.91,204.38,204.9,25374.0,185.6797,186.0246,185.5435,186.0156,25374.0
2019-12-16 11:40:00,204.99,205.5,204.99,205.22,9322.0,186.0973,186.5603,186.0973,186.3061,9322.0
2019-12-16 11:50:00,205.21,205.21,204.97,205.08,6452.0,186.297,186.297,186.0791,186.179,6452.0
2019-12-16 12:00:00,205.08,205.19,204.75,204.75,11024.0,186.179,186.2788,185.8794,185.8794,11024.0
2019-12-16 12:10:00,204.73,204.73,204.6,204.61,6973.0,185.8612,185.8612,185.7432,185.7523,6973.0
2019-12-16 12:20:00,204.6,204.66,204.5,204.61,10309.0,185.7432,185.7977,185.6524,185.7523,10309.0
2019-12-16 12:30:00,204.51,204.85,204.5,204.76,7404.0,185.6615,185.9702,185.6524,185.8885,7404.0
2019-12-16 12:40:00,204.8,204.89,204.71,204.76,6115.0,185.9248,186.0065,185.8431,185.8885,6115.0
2019-12-16 12:50:00,204.7,204.83,204.7,204.76,7430.0,185.834,185.952,185.834,185.8885,7430.0
2019-12-16 13:00:00,204.75,204.96,204.7,204.96,6842.0,185.8794,186.07,185.834,186.07,6842.0
2019-12-16 13:10:00,204.96,205.02,204.81,204.92,5725.0,186.07,186.1245,185.9338,186.0337,5725.0
2019-12-16 13:20:00,204.95,205.12,204.8,204.8,4833.0,186.0609,186.2153,185.9248,185.9248,4833.0
2019-12-16 13:30:00,204.83,204.84,204.66,204.66,9147.0,185.952,185.9611,185.7977,185.7977,9147.0
2019-12-16 13:40:00,204.67,204.72,204.61,204.71,5753.0,185.8067,185.8521,185.7523,185.8431,5753.0
2019-12-16 13:50:00,204.73,204.74,204.52,204.54,7971.0,185.8612,185.8703,185.6706,185.6887,7971.0
2019-12-16 14:00:00,204.52,204.59,203.88,203.88,5694.0,185.6706,185.7341,185.0896,185.0896,5694.0
2019-12-16 14:10:00,203.86,203.88,203.55,203.56,8565.0,185.0714,185.0896,184.79,184.7991,8565.0
2019-12-16 14:20:00,203.58,203.64,203.27,203.28,5222.0,184.8172,184.8717,184.5358,184.5449,5222.0
2019-12-16 14:30:00,203.31,203.38,203.16,203.22,8662.0,184.5721,184.6356,184.4359,184.4904,8662.0
2019-12-16 14:40:00,203.21,203.64,203.21,203.57,9488.0,184.4813,184.8717,184.4813,184.8081,9488.0
2019-12-16 14:50:00,203.56,203.6,203.46,203.49,8301.0,184.7991,184.8354,184.7083,184.7355,8301.0
2019-12-16 15:00:00,203.45,203.6,203.45,203.45,8458.0,184.6992,184.8354,184.6992,184.6992,8458.0
2019-12-16 15:10:00,203.49,203.58,203.43,203.55,11340.0,184.7355,184.8172,184.681,184.79,11340.0
2019-12-16 15:20:00,203.56,203.72,203.1,203.16,10947.0,184.7991,184.9443,184.3814,184.4359,10947.0
2019-12-16 15:30:00,203.16,204.55,203.16,204.28,26646.0,184.4359,185.6978,184.4359,185.4527,26646.0
2019-12-16 15:40:00,204.19,204.24,203.68,203.76,30083.0,185.371,185.4164,184.908,184.9806,30083.0
2019-12-16 15:50:00,203.83,204.41,203.81,204.37,103626.0,185.0442,185.5707,185.026,185.5344,103626.0
2019-12-17 09:30:00,203.86,204.86,202.87,203.05,84093.0,185.0714,185.9792,184.1726,184.3361,84093.0
2019-12-17 09:40:00,202.98,203.09,201.68,202.54,22455.0,184.2725,184.3724,183.0923,183.8731,22455.0
2019-12-17 09:50:00,202.69,203.3,202.18,202.7,28207.0,184.0092,184.563,183.5462,184.0183,28207.0
2019-12-17 10:00:00,202.91,204.23,202.74,204.07,10526.0,184.209,185.4073,184.0546,185.262,10526.0
2019-12-17 10:10:00,204.16,204.75,204.16,204.45,10030.0,185.3438,185.8794,185.3438,185.607,10030.0
2019-12-17 10:20:00,204.42,204.49,204.09,204.09,5055.0,185.5798,185.6433,185.2802,185.2802,5055.0
2019-12-17 10:30:00,204.01,204.16,203.84,204.11,9280.0,185.2076,185.3438,185.0532,185.2984,9280.0
2019-12-17 10:40:00,204.06,204.14,203.84,203.95,8006.0,185.253,185.3256,185.0532,185.1531,8006.0
2019-12-17 10:50:00,203.77,203.91,203.22,203.24,7336.0,184.9897,185.1168,184.4904,184.5085,7336.0
2019-12-17 11:00:00,203.32,203.64,203.32,203.56,6720.0,184.5812,184.8717,184.5812,184.7991,6720.0
2019-12-17 11:10:00,203.56,203.98,203.56,203.82,7820.0,184.7991,185.1803,184.7991,185.0351,7820.0
2019-12-17 11:20:00,203.82,203.94,203.36,203.53,12609.0,185.0351,185.144,184.6175,184.7718,12609.0
2019-12-17 11:30:00,203.48,203.63,203.27,203.59,7233.0,184.7264,184.8626,184.5358,184.8263,7233.0
2019-12-17 11:40:00,203.6,203.63,203.42,203.42,2581.0,184.8354,184.8626,184.672,184.672,2581.0
2019-12-17 11:50:00,203.44,203.51,203.29,203.5,6181.0,184.6901,184.7537,184.5539,184.7446,6181.0
2019-12-17 12:00:00,203.49,203.52,203.37,203.37,4535.0,184.7355,184.7627,184.6266,184.6266,4535.0
2019-12-17 12:10:00,203.35,203.35,203.11,203.21,5547.0,184.6084,184.6084,184.3905,184.4813,5547.0
2019-12-17 12:20:00,203.17,203.17,202.69,202.81,8029.0,184.445,184.445,184.0092,184.1182,8029.0
2019-12-17 12:30:00,202.8,202.89,202.76,202.88,5919.0,184.1091,184.1908,184.0728,184.1817,5919.0
2019-12-17 12:40:00,203.03,203.12,202.86,203.09,5817.0,184.3179,184.3996,184.1636,184.3724,5817.0
2019-12-17 12:50:00,203.07,203.07,202.72,202.74,6936.0,184.3542,184.3542,184.0365,184.0546,6936.0
2019-12-17 13:00:00,202.73,202.87,202.64,202.83,10623.0,184.0455,184.1726,183.9638,184.1363,10623.0
2019-12-17 13:10:00,202.87,203.15,202.86,203.12,3807.0,184.1726,184.4268,184.1636,184.3996,3807.0
2019-12-17 13:20:00,203.14,203.34,203.0,203.34,11034.0,184.4178,184.5993,184.2907,184.5993,11034.0
2019-12-17 13:30:00,203.34,203.34,202.64,202.85,7366.0,184.5993,184.5993,183.9638,184.1545,7366.0
2019-12-17 13:40:00,202.89,203.12,202.86,203.01,12408.0,184.1908,184.3996,184.1636,184.2997,12408.0
2019-12-17 13:50:00,203.03,203.17,202.98,203.12,8566.0,184.3179,184.445,184.2725,184.3996,8566.0
2019-12-17 14:00:00,203.17,203.36,203.05,203.33,15370.0,184.445,184.6175,184.3361,184.5902,15370.0
2019-12-17 14:10:00,203.36,203.93,203.33,203.86,10109.0,184.6175,185.135,184.5902,185.0714,10109.0
2019-12-17 14:20:00,203.86,203.87,203.54,203.63,4605.0,185.0714,185.0805,184.7809,184.8626,4605.0
2019-12-17 14:30:00,203.64,203.64,203.4,203.46,5375.0,184.8717,184.8717,184.6538,184.7083,5375.0
2019-12-17 14:40:00,203.46,203.52,203.37,203.42,6939.0,184.7083,184.7627,184.6266,184.672,6939.0
2019-12-17 14:50:00,203.36,203.36,203.0,203.03,8376.0,184.6175,184.6175,184.2907,184.3179,8376.0
2019-12-17 15:00:00,202.98,203.02,202.81,202.83,6494.0,184.2725,184.3088,184.1182,184.1363,6494.0
2019-12-17 15:10:00,202.85,203.1,202.83,203.1,10134.0,184.1545,184.3814,184.1363,184.3814,10134.0
2019-12-17 15:20:00,203.06,203.15,202.96,202.96,5262.0,184.3451,184.4268,184.2544,184.2544,5262.0
2019-12-17 15:30:00,203.02,203.21,202.9,203.2,14716.0,184.3088,184.4813,184.1999,184.4722,14716.0
2019-12-17 15:40:00,203.22,203.5,203.1,203.47,20215.0,184.4904,184.7446,184.3814,184.7173,20215.0
2019-12-17 15:50:00,203.6,203.67,203.24,203.57,80155.0,184.8354,184.8989,184.5085,184.8081,80155.0
2019-12-18 09:30:00,204.41,204.41,202.39,202.96,24116.0,185.5707,185.5707,183.7369,184.2544,24116.0
2019-12-18 09:40:00,203.36,203.36,202.85,203.03,8990.0,184.6175,184.6175,184.1545,184.3179,8990.0
2019-12-18 09:50:00,203.04,203.15,203.0,203.15,2346.0,184.327,184.4268,184.2907,184.4268,2346.0
2019-12-18 10:00:00,203.09,203.36,202.95,203.12,6928.0,184.3724,184.6175,184.2453,184.3996,6928.0
2019-12-18 10:10:00,203.19,203.37,203.15,203.21,5259.0,184.4632,184.6266,184.4268,184.4813,5259.0
2019-12-18 10:20:00,203.18,203.45,203.15,203.24,5286.0,184.4541,184.6992,184.4268,184.5085,5286.0
2019-12-18 10:30:00,203.11,203.54,203.1,203.46,16794.0,184.3905,184.7809,184.3814,184.7083,16794.0
2019-12-18 10:40:00,203.52,203.52,203.26,203.49,5059.0,184.7627,184.7627,184.5267,184.7355,5059.0
2019-12-18 10:50:00,203.49,203.89,203.48,203.87,9379.0,184.7355,185.0986,184.7264,185.0805,9379.0
2019-12-18 11:00:00,203.92,203.93,203.61,203.61,7956.0,185.1259,185.135,184.8444,184.8444,7956.0
2019-12-18 11:10:00,203.72,204.09,203.57,203.68,30007.0,184.9443,185.2802,184.8081,184.908,30007.0
2019-12-18 11:20:00,203.63,203.82,203.56,203.62,9541.0,184.8626,185.0351,184.7991,184.8535,9541.0
2019-12-18 11:30:00,203.55,203.6,203.38,203.38,8161.0,184.79,184.8354,184.6356,184.6356,8161.0
2019-12-18 11:40:00,203.43,203.69,203.25,203.53,11408.0,184.681,184.9171,184.5176,184.7718,11408.0
2019-12-18 11:50:00,203.5,203.5,202.96,203.07,8664.0,184.7446,184.7446,184.2544,184.3542,8664.0
2019-12-18 12:00:00,203.12,203.7,202.91,203.61,30109.0,184.3996,184.9261,184.209,184.8444,30109.0
2019-12-18 12:10:00,203.59,204.51,203.51,204.37,40389.0,184.8263,185.6615,184.7537,185.5344,40389.0
2019-12-18 12:20:00,204.29,204.83,204.1,204.31,45854.0,185.4618,185.952,185.2893,185.4799,45854.0
2019-12-18 12:30:00,204.36,204.36,203.75,203.76,7994.0,185.5253,185.5253,184.9715,184.9806,7994.0
2019-12-18 12:40:00,203.83,203.83,203.39,203.44,23730.0,185.0442,185.0442,184.6447,184.6901,23730.0
2019-12-18 12:50:00,203.44,203.48,203.34,203.46,3912.0,184.6901,184.7264,184.5993,184.7083,3912.0
2019-12-18 13:00:00,203.47,203.47,203.26,203.44,2288.0,184.7173,184.7173,184.5267,184.6901,2288.0
2019-12-18 13:10:00,203.54,203.77,203.29,203.5,14811.0,184.7809,184.9897,184.5539,184.7446,14811.0
2019-12-18 13:20:00,203.55,203.6,203.26,203.42,5100.0,184.79,184.8354,184.5267,184.672,5100.0
2019-12-18 13:30:00,203.41,203.62,203.23,203.62,5567.0,184.6629,184.8535,184.4995,184.8535,5567.0
2019-12-18 13:40:00,203.66,203.66,203.26,203.4,2431.0,184.8898,184.8898,184.5267,184.6538,2431.0
2019-12-18 13:50:00,203.43,203.55,203.38,203.38,2209.0,184.681,184.79,184.6356,184.6356,2209.0
2019-12-18 14:00:00,203.42,203.55,203.24,203.34,6465.0,184.672,184.79,184.5085,184.5993,6465.0
2019-12-18 14:10:00,203.36,203.55,203.33,203.41,29467.0,184.6175,184.79,184.5902,184.6629,29467.0
2019-12-18 14:20:00,203.4,203.49,203.09,203.1,5686.0,184.6538,184.7355,184.3724,184.3814,5686.0
2019-12-18 14:30:00,203.12,203.48,203.12,203.3,12861.0,184.3996,184.7264,184.3996,184.563,12861.0
2019-12-18 14:40:00,203.31,203.55,203.3,203.38,12237.0,184.5721,184.79,184.563,184.6356,12237.0
2019-12-18 14:50:00,203.41,203.56,203.38,203.51,14360.0,184.6629,184.7991,184.6356,184.7537,14360.0
2019-12-18 15:00:00,203.46,203.99,203.46,203.97,5167.0,184.7083,185.1894,184.7083,185.1713,5167.0
2019-12-18 15:10:00,204.01,204.11,203.86,204.03,7809.0,185.2076,185.2984,185.0714,185.2257,7809.0
2019-12-18 15:20:00,204.05,204.09,203.94,204.01,2986.0,185.2439,185.2802,185.144,185.2076,2986.0
2019-12-18 15:30:00,204.05,204.27,203.78,204.2,10124.0,185.2439,185.4436,184.9988,185.3801,10124.0
2019-12-18 15:40:00,204.22,204.77,204.15,204.29,25457.0,185.3982,185.8975,185.3347,185.4618,25457.0
2019-12-18 15:50:00,204.26,204.38,203.61,203.88,62464.0,185.4345,185.5435,184.8444,185.0896,62464.0
2019-12-19 09:30:00,203.68,203.89,203.02,203.02,19549.0,184.908,185.0986,184.3088,184.3088,19549.0
2019-12-19 09:40:00,203.03,203.7,203.03,203.67,5300.0,184.3179,184.9261,184.3179,184.8989,5300.0
2019-12-19 09:50:00,203.44,203.64,203.26,203.56,8409.0,184.6901,184.8717,184.5267,184.7991,8409.0
2019-12-19 10:00:00,203.53,204.13,203.53,203.95,9728.0,184.7718,185.3165,184.7718,185.1531,9728.0
2019-12-19 10:10:00,203.98,204.15,203.4,203.41,7084.0,185.1803,185.3347,184.6538,184.6629,7084.0
2019-12-19 10:20:00,203.51,203.51,203.22,203.51,5805.0,184.7537,184.7537,184.4904,184.7537,5805.0
2019-12-19 10:30:00,203.53,203.58,203.4,203.46,4828.0,184.7718,184.8172,184.6538,184.7083,4828.0
2019-12-19 10:40:00,203.42,203.45,203.21,203.33,6742.0,184.672,184.6992,184.4813,184.5902,6742.0
2019-12-19 10:50:00,203.33,203.68,203.06,203.06,4998.0,184.5902,184.908,184.3451,184.3451,4998.0
2019-12-19 11:00:00,203.03,203.2,202.87,203.14,12617.0,184.3179,184.4722,184.1726,184.4178,12617.0
2019-12-19 11:10:00,203.04,203.16,202.9,203.11,6068.0,184.327,184.4359,184.1999,184.3905,6068.0
2019-12-19 11:20:00,203.19,203.57,203.19,203.26,7674.0,184.4632,184.8081,184.4632,184.5267,7674.0
2019-12-19 11:30:00,203.26,203.42,203.07,203.07,5945.0,184.5267,184.672,184.3542,184.3542,5945.0
2019-12-19 11:40:00,203.05,203.23,202.89,203.17,5601.0,184.3361,184.4995,184.1908,184.445,5601.0
2019-12-19 11:50:00,203.08,203.2,202.99,203.11,6538.0,184.3633,184.4722,184.2816,184.3905,6538.0
2019-12-19 12:00:00,203.03,203.23,202.96,203.22,4875.0,184.3179,184.4995,184.2544,184.4904,4875.0
2019-12-19 12:10:00,203.23,203.4,203.18,203.31,2395.0,184.4995,184.6538,184.4541,184.5721,2395.0
2019-12-19 12:20:00,203.37,203.52,203.22,203.25,11975.0,184.6266,184.7627,184.4904,184.5176,11975.0
2019-12-19 12:30:00,203.28,203.65,203.2,203.65,8004.0,184.5449,184.8808,184.4722,184.8808,8004.0
2019-12-19 12:40:00,203.64,203.64,203.43,203.44,3301.0,184.8717,184.8717,184.681,184.6901,3301.0
2019-12-19 12:50:00,203.4,203.45,203.1,203.1,4844.0,184.6538,184.6992,184.3814,184.3814,4844.0
2019-12-19 13:00:00,203.08,203.32,202.99,203.17,4640.0,184.3633,184.5812,184.2816,184.445,4640.0
2019-12-19 13:10:00,203.16,203.35,203.1,203.26,4026.0,184.4359,184.6084,184.3814,184.5267,4026.0
2019-12-19 13:20:00,203.22,203.26,202.98,203.01,4605.0,184.4904,184.5267,184.2725,184.2997,4605.0
2019-12-19 13:30:00,202.94,202.96,202.71,202.77,19082.0,184.2362,184.2544,184.0274,184.0819,19082.0
2019-12-19 13:40:00,202.72,203.4,202.57,203.35,20810.0,184.0365,184.6538,183.9003,184.6084,20810.0
2019-12-19 13:50:00,203.4,203.77,203.37,203.77,5490.0,184.6538,184.9897,184.6266,184.9897,5490.0
2019-12-19 14:00:00,203.71,203.8,203.57,203.8,5592.0,184.9352,185.0169,184.8081,185.0169,5592.0
2019-12-19 14:10:00,203.73,203.79,203.49,203.75,9131.0,184.9534,185.0079,184.7355,184.9715,9131.0
2019-12-19 14:20:00,203.76,203.85,203.64,203.77,6084.0,184.9806,185.0623,184.8717,184.9897,6084.0
2019-12-19 14:30:00,203.7,203.77,203.44,203.44,6496.0,184.9261,184.9897,184.6901,184.6901,6496.0
2019-12-19 14:40:00,203.42,203.42,203.16,203.25,11000.0,184.672,184.672,184.4359,184.5176,11000.0
2019-12-19 14:50:00,203.3,203.31,203.08,203.11,7946.0,184.563,184.5721,184.3633,184.3905,7946.0
2019-12-19 15:00:00,203.11,203.15,202.96,203.0,9597.0,184.3905,184.4268,184.2544,184.2907,9597.0
2019-12-19 15:10:00,203.0,203.03,202.68,202.76,29178.0,184.2907,184.3179,184.0002,184.0728,29178.0
2019-12-19 15:20:00,202.8,202.86,202.25,202.25,22760.0,184.1091,184.1636,183.6098,183.6098,22760.0
2019-12-19 15:30:00,202.31,202.75,202.26,202.64,25335.0,183.6643,184.0637,183.6189,183.9638,25335.0
2019-12-19 15:40:00,202.67,202.81,202.51,202.71,21953.0,183.9911,184.1182,183.8458,184.0274,21953.0
2019-12-19 15:50:00,202.73,202.86,202.42,202.84,95186.0,184.0455,184.1636,183.7641,184.1454,95186.0
2019-12-20 09:30:00,204.08,204.08,202.6,203.35,117033.0,185.2711,185.2711,183.9275,184.6084,117033.0
2019-12-20 09:40:00,203.52,203.81,202.76,202.76,4749.0,184.7627,185.026,184.0728,184.0728,4749.0
2019-12-20 09:50:00,202.9,202.91,202.26,202.41,14242.0,184.1999,184.209,183.6189,183.755,14242.0
2019-12-20 10:00:00,202.43,203.15,202.07,202.87,5622.0,183.7732,184.4268,183.4464,184.1726,5622.0
2019-12-20 10:10:00,202.93,202.95,202.6,202.89,4649.0,184.2271,184.2453,183.9275,184.1908,4649.0
2019-12-20 10:20:00,202.72,202.72,202.39,202.43,7761.0,184.0365,184.0365,183.7369,183.7732,7761.0
2019-12-20 10:30:00,202.42,202.7,202.25,202.25,7685.0,183.7641,184.0183,183.6098,183.6098,7685.0
2019-12-20 10:40:00,202.3,202.82,202.3,202.77,3736.0,183.6552,184.1273,183.6552,184.0819,3736.0
2019-12-20 10:50:00,202.81,203.04,202.77,202.94,5558.0,184.1182,184.327,184.0819,184.2362,5558.0
2019-12-20 11:00:00,202.97,203.03,202.73,202.89,11590.0,184.2634,184.3179,184.0455,184.1908,11590.0
2019-12-20 11:10:00,202.87,202.9,202.7,202.79,5457.0,184.1726,184.1999,184.0183,184.1,5457.0
2019-12-20 11:20:00,202.68,203.23,202.68,203.23,9737.0,184.0002,184.4995,184.0002,184.4995,9737.0
2019-12-20 11:30:00,203.21,203.66,203.21,203.54,11942.0,184.4813,184.8898,184.4813,184.7809,11942.0
2019-12-20 11:40:00,203.53,203.66,203.38,203.51,8231.0,184.7718,184.8898,184.6356,184.7537,8231.0
2019-12-20 11:50:00,203.53,203.61,203.43,203.54,8848.0,184.7718,184.8444,184.681,184.7809,8848.0
2019-12-20 12:00:00,203.48,203.54,203.21,203.21,3799.0,184.7264,184.7809,184.4813,184.4813,3799.0
2019-12-20 12:10:00,203.21,203.45,203.15,203.37,4946.0,184.4813,184.6992,184.4268,184.6266,4946.0
2019-12-20 12:20:00,203.45,203.72,203.45,203.56,11986.0,184.6992,184.9443,184.6992,184.7991,11986.0
2019-12-20 12:30:00,203.53,203.58,203.16,203.16,9205.0,184.7718,184.8172,184.4359,184.4359,9205.0
2019-12-20 12:40:00,203.07,203.2,202.84,203.02,5074.0,184.3542,184.4722,184.1454,184.3088,5074.0
2019-12-20 12:50:00,202.95,202.95,202.85,202.86,1695.0,184.2453,184.2453,184.1545,184.1636,1695.0
2019-12-20 13:00:00,202.78,202.95,202.67,202.95,4604.0,184.0909,184.2453,183.9911,184.2453,4604.0
2019-12-20 13:10:00,202.96,202.99,202.66,202.79,3817.0,184.2544,184.2816,183.982,184.1,3817.0
2019-12-20 13:20:00,202.78,202.94,202.76,202.9,4041.0,184.0909,184.2362,184.0728,184.1999,4041.0
2019-12-20 13:30:00,203.0,203.02,202.91,202.97,3310.0,184.2907,184.3088,184.209,184.2634,3310.0
2019-12-20 13:40:00,202.94,203.06,202.9,202.97,5425.0,184.2362,184.3451,184.1999,184.2634,5425.0
2019-12-20 13:50:00,202.95,203.11,202.9,203.09,7895.0,184.2453,184.3905,184.1999,184.3724,7895.0
2019-12-20 14:00:00,203.12,203.39,203.12,203.33,5809.0,184.3996,184.6447,184.3996,184.5902,5809.0
2019-12-20 14:10:00,203.31,203.52,203.23,203.35,2853.0,184.5721,184.7627,184.4995,184.6084,2853.0
2019-12-20 14:20:00,203.37,203.43,203.31,203.37,4876.0,184.6266,184.681,184.5721,184.6266,4876.0
2019-12-20 14:30:00,203.36,203.54,203.36,203.4,6112.0,184.6175,184.7809,184.6175,184.6538,6112.0
2019-12-20 14:40:00,203.4,203.55,203.37,203.55,3832.0,184.6538,184.79,184.6266,184.79,3832.0
2019-12-20 14:50:00,203.58,203.87,203.58,203.86,7151.0,184.8172,185.0805,184.8172,185.0714,7151.0
2019-12-20 15:00:00,203.83,203.92,203.73,203.87,6911.0,185.0442,185.1259,184.9534,185.0805,6911.0
2019-12-20 15:10:00,203.86,203.86,203.63,203.72,7969.0,185.0714,185.0714,184.8626,184.9443,7969.0
2019-12-20 15:20:00,203.75,203.93,203.73,203.73,6526.0,184.9715,185.135,184.9534,184.9534,6526.0
2019-12-20 15:30:00,203.75,204.12,203.74,203.94,24035.0,184.9715,185.3074,184.9625,185.144,24035.0
2019-12-20 15:40:00,203.92,203.92,203.69,203.89,16254.0,185.1259,185.1259,184.9171,185.0986,16254.0
2019-12-20 15:50:00,203.96,204.46,203.75,204.35,86411.0,185.1622,185.6161,184.9715,185.5162,86411.0
2019-12-23 09:30:00,201.92,202.7,200.83,202.21,28860.0,183.3102,184.0183,182.3207,183.5735,28860.0
2019-12-23 09:40:00,202.21,203.31,202.04,202.93,7652.0,183.5735,184.5721,183.4191,184.2271,7652.0
2019-12-23 09:50:00,203.01,203.2,202.52,203.06,10094.0,184.2997,184.4722,183.8549,184.3451,10094.0
2019-12-23 10:00:00,202.96,203.21,202.5,203.21,14964.0,184.2544,184.4813,183.8367,184.4813,14964.0
2019-12-23 10:10:00,203.15,203.64,203.09,203.43,13333.0,184.4268,184.8717,184.3724,184.681,13333.0
2019-12-23 10:20:00,203.52,203.52,202.94,203.23,10045.0,184.7627,184.7627,184.2362,184.4995,10045.0
2019-12-23 10:30:00,203.22,203.39,202.88,203.25,14157.0,184.4904,184.6447,184.1817,184.5176,14157.0
2019-12-23 10:40:00,203.25,203.34,203.03,203.22,9257.0,184.5176,184.5993,184.3179,184.4904,9257.0
2019-12-23 10:50:00,203.34,203.54,203.25,203.53,6338.0,184.5993,184.7809,184.5176,184.7718,6338.0
2019-12-23 11:00:00,203.55,203.74,203.27,203.33,11363.0,184.79,184.9625,184.5358,184.5902,11363.0
2019-12-23 11:10:00,203.25,203.46,203.13,203.44,7263.0,184.5176,184.7083,184.4087,184.6901,7263.0
2019-12-23 11:20:00,203.44,203.79,203.41,203.64,5943.0,184.6901,185.0079,184.6629,184.8717,5943.0
2019-12-23 11:30:00,203.6,203.6,203.4,203.42,2808.0,184.8354,184.8354,184.6538,184.672,2808.0
2019-12-23 11:40:00,203.49,203.5,203.04,203.12,9439.0,184.7355,184.7446,184.327,184.3996,9439.0
2019-12-23 11:50:00,203.18,203.4,203.17,203.17,5170.0,184.4541,184.6538,184.445,184.445,5170.0
2019-12-23 12:00:00,203.15,203.68,203.15,203.66,9502.0,184.4268,184.908,184.4268,184.8898,9502.0
2019-12-23 12:10:00,203.68,203.68,203.28,203.28,9354.0,184.908,184.908,184.5449,184.5449,9354.0
2019-12-23 12:20:00,203.3,203.35,203.16,203.17,4650.0,184.563,184.6084,184.4359,184.445,4650.0
2019-12-23 12:30:00,203.24,203.48,203.19,203.42,7997.0,184.5085,184.7264,184.4632,184.672,7997.0
2019-12-23 12:40:00,203.39,203.56,203.31,203.56,5557.0,184.6447,184.7991,184.5721,184.7991,5557.0
2019-12-23 12:50:00,203.59,203.91,203.51,203.91,6484.0,184.8263,185.1168,184.7537,185.1168,6484.0
2019-12-23 13:00:00,204.05,204.3,204.05,204.26,6490.0,185.2439,185.4709,185.2439,185.4345,6490.0
2019-12-23 13:10:00,204.23,204.46,204.23,204.4,6046.0,185.4073,185.6161,185.4073,185.5616,6046.0
2019-12-23 13:20:00,204.38,204.46,204.2,204.23,7676.0,185.5435,185.6161,185.3801,185.4073,7676.0
2019-12-23 13:30:00,204.25,204.44,204.1,204.33,3977.0,185.4255,185.5979,185.2893,185.4981,3977.0
2019-12-23 13:40:00,204.26,204.26,203.79,203.89,7931.0,185.4345,185.4345,185.0079,185.0986,7931.0
2019-12-23 13:50:00,203.88,203.97,203.76,203.95,6699.0,185.0896,185.1713,184.9806,185.1531,6699.0
2019-12-23 14:00:00,203.94,204.4,203.93,204.4,5702.0,185.144,185.5616,185.135,185.5616,5702.0
2019-12-23 14:10:00,204.42,204.52,204.4,204.4,6763.0,185.5798,185.6706,185.5616,185.5616,6763.0
2019-12-23 14:20:00,204.44,204.46,204.26,204.31,9711.0,185.5979,185.6161,185.4345,185.4799,9711.0
2019-12-23 14:30:00,204.25,204.31,204.0,204.17,4944.0,185.4255,185.4799,185.1985,185.3528,4944.0
2019-12-23 14:40:00,204.16,204.17,203.91,203.99,8656.0,185.3438,185.3528,185.1168,185.1894,8656.0
2019-12-23 14:50:00,203.98,203.98,203.79,203.85,8231.0,185.1803,185.1803,185.0079,185.0623,8231.0
2019-12-23 15:00:00,203.87,204.01,203.76,203.9,9900.0,185.0805,185.2076,184.9806,185.1077,9900.0
2019-12-23 15:10:00,203.95,204.02,203.87,203.93,7948.0,185.1531,185.2167,185.0805,185.135,7948.0
2019-12-23 15:20:00,203.97,204.22,203.94,204.15,15288.0,185.1713,185.3982,185.144,185.3347,15288.0
2019-12-23 15:30:00,204.15,204.18,203.93,203.97,14954.0,185.3347,185.3619,185.135,185.1713,14954.0
2019-12-23 15:40:00,203.95,204.09,203.93,203.97,15937.0,185.1531,185.2802,185.135,185.1713,15937.0
2019-12-23 15:50:00,203.99,204.38,203.94,204.31,65420.0,185.1894,185.5435,185.144,185.4799,65420.0
2019-12-24 09:30:00,204.66,204.66,202.28,203.19,10569.0,185.7977,185.7977,183.637,184.4632,10569.0
2019-12-24 09:40:00,202.8,203.36,202.8,203.16,6112.0,184.1091,184.6175,184.1091,184.4359,6112.0
2019-12-24 09:50:00,203.12,203.5,202.73,203.47,16309.0,184.3996,184.7446,184.0455,184.7173,16309.0
2019-12-24 10:00:00,203.45,203.71,203.33,203.4,5963.0,184.6992,184.9352,184.5902,184.6538,5963.0
2019-12-24 10:10:00,203.48,203.93,203.38,203.45,6704.0,184.7264,185.135,184.6356,184.6992,6704.0
2019-12-24 10:20:00,203.39,203.67,202.79,203.48,13620.0,184.6447,184.8989,184.1,184.7264,13620.0
2019-12-24 10:30:00,203.47,203.87,203.46,203.67,3453.0,184.7173,185.0805,184.7083,184.8989,3453.0
2019-12-24 10:40:00,203.66,203.76,203.24,203.5,17050.0,184.8898,184.9806,184.5085,184.7446,17050.0
2019-12-24 10:50:00,203.53,203.53,203.29,203.41,9308.0,184.7718,184.7718,184.5539,184.6629,9308.0
2019-12-24 11:00:00,203.38,203.6,203.06,203.26,9907.0,184.6356,184.8354,184.3451,184.5267,9907.0
2019-12-24 11:10:00,203.31,203.98,203.31,203.9,3000.0,184.5721,185.1803,184.5721,185.1077,3000.0
2019-12-24 11:20:00,203.85,203.91,203.67,203.82,3635.0,185.0623,185.1168,184.8989,185.0351,3635.0
2019-12-24 11:30:00,203.79,203.84,203.39,203.77,5749.0,185.0079,185.0532,184.6447,184.9897,5749.0
2019-12-24 11:40:00,203.84,203.87,203.48,203.48,1737.0,185.0532,185.0805,184.7264,184.7264,1737.0
2019-12-24 11:50:00,203.47,203.59,203.39,203.47,3619.0,184.7173,184.8263,184.6447,184.7173,3619.0
2019-12-24 12:00:00,203.42,203.42,203.16,203.3,4701.0,184.672,184.672,184.4359,184.563,4701.0
2019-12-24 12:10:00,203.3,203.3,203.03,203.03,3193.0,184.563,184.563,184.3179,184.3179,3193.0
2019-12-24 12:20:00,203.12,203.22,202.93,202.97,4273.0,184.3996,184.4904,184.2271,184.2634,4273.0
2019-12-24 12:30:00,202.97,203.15,202.93,202.97,3552.0,184.2634,184.4268,184.2271,184.2634,3552.0
2019-12-24 12:40:00,202.9,202.93,202.77,202.85,3591.0,184.1999,184.2271,184.0819,184.1545,3591.0
2019-12-24 12:50:00,202.82,203.04,202.58,202.95,14628.0,184.1273,184.327,183.9094,184.2453,14628.0
2019-12-26 09:30:00,203.28,203.31,201.37,202.53,10042.0,184.5449,184.5721,182.8109,183.864,10042.0
2019-12-26 09:40:00,202.88,202.88,201.98,202.29,5892.0,184.1817,184.1817,183.3647,183.6461,5892.0
2019-12-26 09:50:00,202.2,202.91,202.2,202.35,2633.0,183.5644,184.209,183.5644,183.7006,2633.0
2019-12-26 10:00:00,202.41,202.93,202.29,202.88,3304.0,183.755,184.2271,183.6461,184.1817,3304.0
2019-12-26 10:10:00,202.88,202.91,202.58,202.82,2405.0,184.1817,184.209,183.9094,184.1273,2405.0
2019-12-26 10:20:00,202.85,203.18,202.77,203.18,1717.0,184.1545,184.4541,184.0819,184.4541,1717.0
2019-12-26 10:30:00,203.25,203.4,203.24,203.29,2660.0,184.5176,184.6538,184.5085,184.5539,2660.0
2019-12-26 10:40:00,203.34,203.48,203.22,203.38,2460.0,184.5993,184.7264,184.4904,184.6356,2460.0
2019-12-26 10:50:00,203.37,203.78,203.36,203.64,1505.0,184.6266,184.9988,184.6175,184.8717,1505.0
2019-12-26 11:00:00,203.59,203.59,203.19,203.24,2955.0,184.8263,184.8263,184.4632,184.5085,2955.0
2019-12-26 11:10:00,203.17,203.29,203.09,203.26,1560.0,184.445,184.5539,184.3724,184.5267,1560.0
2019-12-26 11:20:00,203.26,203.44,203.18,203.31,1370.0,184.5267,184.6901,184.4541,184.5721,1370.0
2019-12-26 11:30:00,203.29,203.29,203.03,203.11,5432.0,184.5539,184.5539,184.3179,184.3905,5432.0
2019-12-26 11:40:00,203.08,203.24,203.08,203.12,2826.0,184.3633,184.5085,184.3633,184.3996,2826.0
2019-12-26 11:50:00,203.16,203.23,202.97,202.99,6268.0,184.4359,184.4995,184.2634,184.2816,6268.0
2019-12-26 12:00:00,202.91,203.03,202.77,202.77,3902.0,184.209,184.3179,184.0819,184.0819,3902.0
2019-12-26 12:10:00,202.77,202.82,202.52,202.62,4213.0,184.0819,184.1273,183.8549,183.9457,4213.0
2019-12-26 12:20:00,202.67,202.72,202.65,202.66,945.0,183.9911,184.0365,183.9729,183.982,945.0
2019-12-26 12:30:00,202.64,202.95,202.61,202.95,2868.0,183.9638,184.2453,183.9366,184.2453,2868.0
2019-12-26 12:40:00,202.94,202.94,202.82,202.84,2727.0,184.2362,184.2362,184.1273,184.1454,2727.0
2019-12-26 12:50:00,202.79,202.92,202.77,202.91,1756.0,184.1,184.218,184.0819,184.209,1756.0
2019-12-26 13:00:00,202.91,202.92,202.87,202.87,770.0,184.209,184.218,184.1726,184.1726,770.0
2019-12-26 13:10:00,202.88,203.05,202.8,202.97,2538.0,184.1817,184.3361,184.1091,184.2634,2538.0
2019-12-26 13:20:00,202.96,203.11,202.93,203.11,3344.0,184.2544,184.3905,184.2271,184.3905,3344.0
2019-12-26 13:30:00,203.1,203.24,203.03,203.08,2129.0,184.3814,184.5085,184.3179,184.3633,2129.0
2019-12-26 13:40:00,203.12,203.17,203.08,203.11,1466.0,184.3996,184.445,184.3633,184.3905,1466.0
2019-12-26 13:50:00,203.13,203.29,203.13,203.29,827.0,184.4087,184.5539,184.4087,184.5539,827.0
2019-12-26 14:00:00,203.21,203.48,203.21,203.47,1907.0,184.4813,184.7264,184.4813,184.7173,1907.0
2019-12-26 14:10:00,203.51,203.57,203.51,203.56,600.0,184.7537,184.8081,184.7537,184.7991,600.0
2019-12-26 14:20:00,203.48,203.64,203.4,203.44,2704.0,184.7264,184.8717,184.6538,184.6901,2704.0
2019-12-26 14:30:00,203.41,203.41,203.24,203.31,1512.0,184.6629,184.6629,184.5085,184.5721,1512.0
2019-12-26 14:40:00,203.31,203.53,203.31,203.52,1806.0,184.5721,184.7718,184.5721,184.7627,1806.0
2019-12-26 14:50:00,203.59,203.59,203.49,203.49,1761.0,184.8263,184.8263,184.7355,184.7355,1761.0
2019-12-26 15:00:00,203.5,203.5,203.42,203.42,2957.0,184.7446,184.7446,184.672,184.672,2957.0
2019-12-26 15:10:00,203.48,203.6,203.41,203.6,2987.0,184.7264,184.8354,184.6629,184.8354,2987.0
2019-12-26 15:20:00,203.61,203.68,203.59,203.65,2318.0,184.8444,184.908,184.8263,184.8808,2318.0
2019-12-26 15:30:00,203.71,203.73,203.53,203.63,4727.0,184.9352,184.9534,184.7718,184.8626,4727.0
2019-12-26 15:40:00,203.62,203.92,203.6,203.76,8642.0,184.8535,185.1259,184.8354,184.9806,8642.0
2019-12-26 15:50:00,203.73,204.18,203.68,204.15,28823.0,184.9534,185.3619,184.908,185.3347,28823.0
2019-12-27 09:30:00,204.63,204.7,203.8,204.7,9225.0,185.7704,185.834,185.0169,185.834,9225.0
2019-12-27 09:40:00,204.7,204.72,204.39,204.67,1700.0,185.834,185.8521,185.5526,185.8067,1700.0
2019-12-27 09:50:00,204.44,204.51,203.82,204.29,6321.0,185.5979,185.6615,185.0351,185.4618,6321.0
2019-12-27 10:00:00,204.08,204.22,203.86,204.05,4839.0,185.2711,185.3982,185.0714,185.2439,4839.0
2019-12-27 10:10:00,203.92,204.0,203.69,203.89,5957.0,185.1259,185.1985,184.9171,185.0986,5957.0
2019-12-27 10:20:00,203.86,204.08,203.83,204.03,7162.0,185.0714,185.2711,185.0442,185.2257,7162.0
2019-12-27 10:30:00,203.94,203.94,203.47,203.78,3863.0,185.144,185.144,184.7173,184.9988,3863.0
2019-12-27 10:40:00,203.78,203.96,203.65,203.86,3274.0,184.9988,185.1622,184.8808,185.0714,3274.0
2019-12-27 10:50:00,203.91,204.08,203.9,204.02,9167.0,185.1168,185.2711,185.1077,185.2167,9167.0
2019-12-27 11:00:00,204.09,204.09,203.81,203.84,6947.0,185.2802,185.2802,185.026,185.0532,6947.0
2019-12-27 11:10:00,203.88,203.96,203.71,203.96,6438.0,185.0896,185.1622,184.9352,185.1622,6438.0
2019-12-27 11:20:00,204.02,204.23,204.02,204.09,4120.0,185.2167,185.4073,185.2167,185.2802,4120.0
2019-12-27 11:30:00,203.95,204.12,203.91,203.91,1233.0,185.1531,185.3074,185.1168,185.1168,1233.0
2019-12-27 11:40:00,203.84,204.06,203.84,203.88,2515.0,185.0532,185.253,185.0532,185.0896,2515.0
2019-12-27 11:50:00,204.0,204.09,204.0,204.09,1666.0,185.1985,185.2802,185.1985,185.2802,1666.0
2019-12-27 12:00:00,204.06,204.13,203.64,203.65,5710.0,185.253,185.3165,184.8717,184.8808,5710.0
2019-12-27 12:10:00,203.67,203.67,203.46,203.5,3249.0,184.8989,184.8989,184.7083,184.7446,3249.0
2019-12-27 12:20:00,203.45,203.54,203.35,203.47,3434.0,184.6992,184.7809,184.6084,184.7173,3434.0
2019-12-27 12:30:00,203.46,203.47,203.13,203.2,7689.0,184.7083,184.7173,184.4087,184.4722,7689.0
2019-12-27 12:40:00,203.06,203.19,203.02,203.12,4176.0,184.3451,184.4632,184.3088,184.3996,4176.0
2019-12-27 12:50:00,203.12,203.51,203.11,203.51,1836.0,184.3996,184.7537,184.3905,184.7537,1836.0
2019-12-27 13:00:00,203.6,203.72,203.41,203.5,3527.0,184.8354,184.9443,184.6629,184.7446,3527.0
2019-12-27 13:10:00,203.5,203.5,203.15,203.15,7027.0,184.7446,184.7446,184.4268,184.4268,7027.0
2019-12-27 13:20:00,203.21,203.24,203.14,203.15,4144.0,184.4813,184.5085,184.4178,184.4268,4144.0
2019-12-27 13:30:00,203.1,203.35,203.1,203.18,3416.0,184.3814,184.6084,184.3814,184.4541,3416.0
2019-12-27 13:40:00,203.19,203.28,203.19,203.22,1979.0,184.4632,184.5449,184.4632,184.4904,1979.0
2019-12-27 13:50:00,203.16,203.3,203.14,203.3,2201.0,184.4359,184.563,184.4178,184.563,2201.0
2019-12-27 14:00:00,203.34,203.43,203.3,203.43,3249.0,184.5993,184.681,184.563,184.681,3249.0
2019-12-27 14:10:00,203.44,203.44,203.2,203.25,3131.0,184.6901,184.6901,184.4722,184.5176,3131.0
2019-12-27 14:20:00,203.26,203.44,203.26,203.38,5028.0,184.5267,184.6901,184.5267,184.6356,5028.0
2019-12-27 14:30:00,203.37,203.56,203.37,203.54,4846.0,184.6266,184.7991,184.6266,184.7809,4846.0
2019-12-27 14:40:00,203.54,203.62,203.38,203.41,5570.0,184.7809,184.8535,184.6356,184.6629,5570.0
2019-12-27 14:50:00,203.41,203.5,203.33,203.49,5812.0,184.6629,184.7446,184.5902,184.7355,5812.0
2019-12-27 15:00:00,203.41,203.47,203.35,203.38,3945.0,184.6629,184.7173,184.6084,184.6356,3945.0
2019-12-27 15:10:00,203.32,203.4,203.29,203.36,5104.0,184.5812,184.6538,184.5539,184.6175,5104.0
2019-12-27 15:20:00,203.31,203.39,203.07,203.18,9296.0,184.5721,184.6447,184.3542,184.4541,9296.0
2019-12-27 15:30:00,203.15,203.36,203.14,203.3,5650.0,184.4268,184.6175,184.4178,184.563,5650.0
2019-12-27 15:40:00,203.3,203.31,202.78,202.86,11153.0,184.563,184.5721,184.0909,184.1636,11153.0
2019-12-27 15:50:00,202.79,202.99,202.56,202.97,56949.0,184.1,184.2816,183.8912,184.2634,56949.0
2019-12-30 09:30:00,203.29,203.78,203.29,203.43,6695.0,184.5539,184.9988,184.5539,184.681,6695.0
2019-12-30 09:40:00,203.15,203.27,202.72,203.08,2499.0,184.4268,184.5358,184.0365,184.3633,2499.0
2019-12-30 09:50:00,202.85,203.69,202.84,203.58,3133.0,184.1545,184.9171,184.1454,184.8172,3133.0
2019-12-30 10:00:00,203.57,203.65,203.11,203.65,3854.0,184.8081,184.8808,184.3905,184.8808,3854.0
2019-12-30 10:10:00,203.56,203.56,202.67,203.03,3093.0,184.7991,184.7991,183.9911,184.3179,3093.0
2019-12-30 10:20:00,203.04,203.23,202.83,203.04,4433.0,184.327,184.4995,184.1363,184.327,4433.0
2019-12-30 10:30:00,203.04,203.21,202.77,203.21,8240.0,184.327,184.4813,184.0819,184.4813,8240.0
2019-12-30 10:40:00,203.15,203.32,203.0,203.28,4960.0,184.4268,184.5812,184.2907,184.5449,4960.0
2019-12-30 10:50:00,203.11,203.44,203.1,203.4,2050.0,184.3905,184.6901,184.3814,184.6538,2050.0
2019-12-30 11:00:00,203.69,203.69,203.25,203.25,3300.0,184.9171,184.9171,184.5176,184.5176,3300.0
2019-12-30 11:10:00,203.41,203.71,203.36,203.71,4258.0,184.6629,184.9352,184.6175,184.9352,4258.0
2019-12-30 11:20:00,203.81,203.81,203.58,203.58,800.0,185.026,185.026,184.8172,184.8172,800.0
2019-12-30 11:30:00,203.53,203.6,203.44,203.57,1900.0,184.7718,184.8354,184.6901,184.8081,1900.0
2019-12-30 11:40:00,203.56,203.87,203.47,203.82,2445.0,184.7991,185.0805,184.7173,185.0351,2445.0
2019-12-30 11:50:00,203.84,203.93,203.78,203.78,2174.0,185.0532,185.135,184.9988,184.9988,2174.0
2019-12-30 12:00:00,203.81,204.03,203.77,203.84,4179.0,185.026,185.2257,184.9897,185.0532,4179.0
2019-12-30 12:10:00,203.81,204.04,203.81,203.99,1112.0,185.026,185.2348,185.026,185.1894,1112.0
2019-12-30 12:20:00,203.97,204.21,203.97,204.14,2548.0,185.1713,185.3891,185.1713,185.3256,2548.0
2019-12-30 12:30:00,204.22,204.22,204.13,204.17,1507.0,185.3982,185.3982,185.3165,185.3528,1507.0
2019-12-30 12:40:00,204.16,204.21,204.12,204.16,1183.0,185.3438,185.3891,185.3074,185.3438,1183.0
2019-12-30 12:50:00,204.22,204.28,204.03,204.03,2484.0,185.3982,185.4527,185.2257,185.2257,2484.0
2019-12-30 13:00:00,203.94,203.97,203.86,203.89,900.0,185.144,185.1713,185.0714,185.0986,900.0
2019-12-30 13:10:00,203.79,203.96,203.79,203.82,1104.0,185.0079,185.1622,185.0079,185.0351,1104.0
2019-12-30 13:20:00,203.84,203.89,203.73,203.84,2871.0,185.0532,185.0986,184.9534,185.0532,2871.0
2019-12-30 13:30:00,203.75,203.8,203.67,203.71,2171.0,184.9715,185.0169,184.8989,184.9352,2171.0
2019-12-30 13:40:00,203.75,203.89,203.71,203.79,6973.0,184.9715,185.0986,184.9352,185.0079,6973.0
2019-12-30 13:50:00,203.74,203.85,203.62,203.84,2808.0,184.9625,185.0623,184.8535,185.0532,2808.0
2019-12-30 14:00:00,203.8,203.8,203.44,203.44,844.0,185.0169,185.0169,184.6901,184.6901,844.0
2019-12-30 14:10:00,203.4,203.58,203.34,203.55,4155.0,184.6538,184.8172,184.5993,184.79,4155.0
2019-12-30 14:20:00,203.5,203.5,203.29,203.46,3800.0,184.7446,184.7446,184.5539,184.7083,3800.0
2019-12-30 14:30:00,203.46,203.57,203.4,203.46,5937.0,184.7083,184.8081,184.6538,184.7083,5937.0
2019-12-30 14:40:00,203.47,203.57,203.32,203.41,2200.0,184.7173,184.8081,184.5812,184.6629,2200.0
2019-12-30 14:50:00,203.47,203.56,203.39,203.4,2524.0,184.7173,184.7991,184.6447,184.6538,2524.0
2019-12-30 15:00:00,203.4,203.72,203.39,203.68,2805.0,184.6538,184.9443,184.6447,184.908,2805.0
2019-12-30 15:10:00,203.66,203.72,203.58,203.58,1210.0,184.8898,184.9443,184.8172,184.8172,1210.0
2019-12-30 15:20:00,203.6,203.7,203.49,203.49,1665.0,184.8354,184.9261,184.7355,184.7355,1665.0
2019-12-30 15:30:00,203.55,203.55,203.33,203.39,8558.0,184.79,184.79,184.5902,184.6447,8558.0
2019-12-30 15:40:00,203.3,203.3,202.9,203.06,8593.0,184.563,184.563,184.1999,184.3451,8593.0
2019-12-30 15:50:00,203.02,203.12,202.74,202.89,30672.0,184.3088,184.3996,184.0546,184.1908,30672.0
2019-12-31 09:30:00,202.54,203.47,202.36,203.44,5636.0,183.8731,184.7173,183.7096,184.6901,5636.0
2019-12-31 09:40:00,203.3,203.31,203.07,203.22,1200.0,184.563,184.5721,184.3542,184.4904,1200.0
2019-12-31 09:50:00,203.51,203.71,203.37,203.69,3452.0,184.7537,184.9352,184.6266,184.9171,3452.0
2019-12-31 10:00:00,203.73,204.12,203.32,203.94,6539.0,184.9534,185.3074,184.5812,185.144,6539.0
2019-12-31 10:10:00,203.81,203.81,203.42,203.59,1900.0,185.026,185.026,184.672,184.8263,1900.0
2019-12-31 10:20:00,203.5,203.8,203.13,203.13,3045.0,184.7446,185.0169,184.4087,184.4087,3045.0
2019-12-31 10:30:00,203.23,203.37,203.01,203.26,2840.0,184.4995,184.6266,184.2997,184.5267,2840.0
2019-12-31 10:40:00,203.28,203.34,203.11,203.14,3704.0,184.5449,184.5993,184.3905,184.4178,3704.0
2019-12-31 10:50:00,202.97,203.37,202.89,203.2,4600.0,184.2634,184.6266,184.1908,184.4722,4600.0
2019-12-31 11:00:00,203.12,203.27,203.03,203.2,2610.0,184.3996,184.5358,184.3179,184.4722,2610.0
2019-12-31 11:10:00,203.23,203.34,203.13,203.24,1820.0,184.4995,184.5993,184.4087,184.5085,1820.0
2019-12-31 11:20:00,203.22,203.4,203.08,203.24,3095.0,184.4904,184.6538,184.3633,184.5085,3095.0
2019-12-31 11:30:00,203.19,203.19,202.69,203.04,2634.0,184.4632,184.4632,184.0092,184.327,2634.0
2019-12-31 11:40:00,202.97,203.28,202.96,203.28,1904.0,184.2634,184.5449,184.2544,184.5449,1904.0
2019-12-31 11:50:00,203.0,203.25,202.91,202.93,2568.0,184.2907,184.5176,184.209,184.2271,2568.0
2019-12-31 12:00:00,202.95,202.96,202.61,202.62,3700.0,184.2453,184.2544,183.9366,183.9457,3700.0
2019-12-31 12:10:00,202.64,202.7,202.55,202.65,3400.0,183.9638,184.0183,183.8821,183.9729,3400.0
2019-12-31 12:20:00,202.55,202.62,202.44,202.61,1703.0,183.8821,183.9457,183.7823,183.9366,1703.0
2019-12-31 12:30:00,202.58,202.85,202.58,202.73,1627.0,183.9094,184.1545,183.9094,184.0455,1627.0
2019-12-31 12:40:00,202.79,202.94,202.79,202.94,1700.0,184.1,184.2362,184.1,184.2362,1700.0
2019-12-31 12:50:00,202.93,202.96,202.72,202.72,1763.0,184.2271,184.2544,184.0365,184.0365,1763.0
2019-12-31 13:00:00,202.74,202.88,202.74,202.88,2848.0,184.0546,184.1817,184.0546,184.1817,2848.0
2019-12-31 13:10:00,202.93,202.93,202.63,202.71,2003.0,184.2271,184.2271,183.9548,184.0274,2003.0
2019-12-31 13:20:00,202.82,202.82,202.57,202.62,3565.0,184.1273,184.1273,183.9003,183.9457,3565.0
2019-12-31 13:30:00,202.65,202.81,202.65,202.81,7459.0,183.9729,184.1182,183.9729,184.1182,7459.0
2019-12-31 13:40:00,202.86,202.88,202.76,202.84,1900.0,184.1636,184.1817,184.0728,184.1454,1900.0
2019-12-31 13:50:00,202.81,203.06,202.8,202.99,3554.0,184.1182,184.3451,184.1091,184.2816,3554.0
2019-12-31 14:00:00,202.94,203.14,202.82,203.14,3021.0,184.2362,184.4178,184.1273,184.4178,3021.0
2019-12-31 14:10:00,203.06,203.14,202.92,202.96,5102.0,184.3451,184.4178,184.218,184.2544,5102.0
2019-12-31 14:20:00,202.99,203.16,202.98,203.16,2300.0,184.2816,184.4359,184.2725,184.4359,2300.0
2019-12-31 14:30:00,203.11,203.12,202.85,202.85,2595.0,184.3905,184.3996,184.1545,184.1545,2595.0
2019-12-31 14:40:00,202.88,203.02,202.84,202.89,2821.0,184.1817,184.3088,184.1454,184.1908,2821.0
2019-12-31 14:50:00,202.87,202.87,202.65,202.76,2900.0,184.1726,184.1726,183.9729,184.0728,2900.0
2019-12-31 15:00:00,202.71,202.85,202.67,202.85,4727.0,184.0274,184.1545,183.9911,184.1545,4727.0
2019-12-31 15:10:00,202.85,203.12,202.83,203.09,3301.0,184.1545,184.3996,184.1363,184.3724,3301.0
2019-12-31 15:20:00,203.09,203.21,203.03,203.16,3871.0,184.3724,184.4813,184.3179,184.4359,3871.0
2019-12-31 15:30:00,203.22,203.38,203.02,203.02,6170.0,184.4904,184.6356,184.3088,184.3088,6170.0
2019-12-31 15:40:00,203.11,203.21,202.91,203.03,10249.0,184.3905,184.4813,184.209,184.3179,10249.0
2019-12-31 15:50:00,203.03,203.05,202.33,202.67,53904.0,184.3179,184.3361,183.6824,183.9911,53904.0
2020-01-02 09:30:00,203.82,204.12,203.28,203.84,14101.0,185.0351,185.3074,184.5449,185.0532,14101.0
2020-01-02 09:40:00,203.95,204.35,203.89,204.12,2837.0,185.1531,185.5162,185.0986,185.3074,2837.0
2020-01-02 09:50:00,204.03,204.33,203.89,204.05,5710.0,185.2257,185.4981,185.0986,185.2439,5710.0
2020-01-02 10:00:00,203.92,203.95,203.78,203.95,1907.0,185.1259,185.1531,184.9988,185.1531,1907.0
2020-01-02 10:10:00,203.92,204.0,203.53,203.73,13150.0,185.1259,185.1985,184.7718,184.9534,13150.0
2020-01-02 10:20:00,203.65,203.78,203.24,203.27,4922.0,184.8808,184.9988,184.5085,184.5358,4922.0
2020-01-02 10:30:00,203.36,203.41,203.13,203.19,3585.0,184.6175,184.6629,184.4087,184.4632,3585.0
2020-01-02 10:40:00,203.24,203.52,203.17,203.33,4195.0,184.5085,184.7627,184.445,184.5902,4195.0
2020-01-02 10:50:00,203.39,203.84,203.38,203.72,7303.0,184.6447,185.0532,184.6356,184.9443,7303.0
2020-01-02 11:00:00,203.71,203.77,202.99,203.1,12700.0,184.9352,184.9897,184.2816,184.3814,12700.0
2020-01-02 11:10:00,203.21,203.35,203.05,203.05,3387.0,184.4813,184.6084,184.3361,184.3361,3387.0
2020-01-02 11:20:00,203.16,203.48,203.16,203.48,3213.0,184.4359,184.7264,184.4359,184.7264,3213.0
2020-01-02 11:30:00,203.41,203.5,202.96,203.23,5195.0,184.6629,184.7446,184.2544,184.4995,5195.0
2020-01-02 11:40:00,203.22,203.29,202.91,202.91,7275.0,184.4904,184.5539,184.209,184.209,7275.0
2020-01-02 11:50:00,202.97,203.3,202.87,203.29,15020.0,184.2634,184.563,184.1726,184.5539,15020.0
2020-01-02 12:00:00,203.44,203.76,203.27,203.76,5665.0,184.6901,184.9806,184.5358,184.9806,5665.0
2020-01-02 12:10:00,203.64,203.93,203.36,203.93,4046.0,184.8717,185.135,184.6175,185.135,4046.0
2020-01-02 12:20:00,203.89,204.01,203.83,203.96,8950.0,185.0986,185.2076,185.0442,185.1622,8950.0
2020-01-02 12:30:00,203.99,204.14,203.77,204.03,5539.0,185.1894,185.3256,184.9897,185.2257,5539.0
2020-01-02 12:40:00,204.01,204.15,203.84,203.88,3123.0,185.2076,185.3347,185.0532,185.0896,3123.0
2020-01-02 12:50:00,203.87,203.88,203.34,203.4,12828.0,185.0805,185.0896,184.5993,184.6538,12828.0
2020-01-02 13:00:00,203.46,203.52,203.25,203.3,20172.0,184.7083,184.7627,184.5176,184.563,20172.0
2020-01-02 13:10:00,203.25,203.25,203.1,203.2,6888.0,184.5176,184.5176,184.3814,184.4722,6888.0
2020-01-02 13:20:00,203.15,203.3,202.99,203.11,10375.0,184.4268,184.563,184.2816,184.3905,10375.0
2020-01-02 13:30:00,203.01,203.19,203.01,203.09,7870.0,184.2997,184.4632,184.2997,184.3724,7870.0
2020-01-02 13:40:00,203.06,203.08,202.82,202.83,6441.0,184.3451,184.3633,184.1273,184.1363,6441.0
2020-01-02 13:50:00,202.79,202.79,202.6,202.6,3811.0,184.1,184.1,183.9275,183.9275,3811.0
2020-01-02 14:00:00,202.61,202.9,202.6,202.77,6031.0,183.9366,184.1999,183.9275,184.0819,6031.0
2020-01-02 14:10:00,202.77,203.03,202.64,203.01,5034.0,184.0819,184.3179,183.9638,184.2997,5034.0
2020-01-02 14:20:00,203.12,203.34,203.07,203.22,5642.0,184.3996,184.5993,184.3542,184.4904,5642.0
2020-01-02 14:30:00,203.24,203.54,203.24,203.46,3700.0,184.5085,184.7809,184.5085,184.7083,3700.0
2020-01-02 14:40:00,203.45,203.86,203.45,203.82,7668.0,184.6992,185.0714,184.6992,185.0351,7668.0
2020-01-02 14:50:00,203.88,203.94,203.73,203.88,4066.0,185.0896,185.144,184.9534,185.0896,4066.0
2020-01-02 15:00:00,203.88,204.0,203.86,203.94,10216.0,185.0896,185.1985,185.0714,185.144,10216.0
2020-01-02 15:10:00,203.97,204.16,203.97,204.05,4162.0,185.1713,185.3438,185.1713,185.2439,4162.0
2020-01-02 15:20:00,204.06,204.26,204.05,204.22,5157.0,185.253,185.4345,185.2439,185.3982,5157.0
2020-01-02 15:30:00,204.3,204.61,204.2,204.6,7492.0,185.4709,185.7523,185.3801,185.7432,7492.0
2020-01-02 15:40:00,204.57,204.82,204.56,204.72,17289.0,185.716,185.9429,185.7069,185.8521,17289.0
2020-01-02 15:50:00,204.75,205.64,204.72,205.64,52745.0,185.8794,186.6874,185.8521,186.6874,52745.0
2020-01-03 09:30:00,201.91,203.23,200.51,201.36,22234.0,183.3011,184.4995,182.0302,182.8018,22234.0
2020-01-03 09:40:00,201.12,202.87,200.98,202.87,1603.0,182.5839,184.1726,182.4568,184.1726,1603.0
2020-01-03 09:50:00,202.81,203.01,202.54,202.7,3615.0,184.1182,184.2997,183.8731,184.0183,3615.0
2020-01-03 10:00:00,202.71,202.71,201.33,202.26,15810.0,184.0274,184.0274,182.7746,183.6189,15810.0
2020-01-03 10:10:00,202.26,202.26,201.57,201.81,5864.0,183.6189,183.6189,182.9925,183.2103,5864.0
2020-01-03 10:20:00,201.49,201.62,200.91,201.48,9477.0,182.9198,183.0379,182.3933,182.9108,9477.0
2020-01-03 10:30:00,201.38,201.76,201.12,201.63,5179.0,182.82,183.1649,182.5839,183.0469,5179.0
2020-01-03 10:40:00,201.68,201.85,201.47,201.56,7300.0,183.0923,183.2467,182.9017,182.9834,7300.0
2020-01-03 10:50:00,201.57,201.99,201.53,201.97,6420.0,182.9925,183.3737,182.9561,183.3556,6420.0
2020-01-03 11:00:00,202.01,202.06,201.63,201.74,5039.0,183.3919,183.4373,183.0469,183.1468,5039.0
2020-01-03 11:10:00,201.69,201.94,201.62,201.81,4998.0,183.1014,183.3284,183.0379,183.2103,4998.0
2020-01-03 11:20:00,201.8,202.15,201.78,201.95,7219.0,183.2013,183.519,183.1831,183.3374,7219.0
2020-01-03 11:30:00,201.95,202.02,201.73,202.02,9749.0,183.3374,183.401,183.1377,183.401,9749.0
2020-01-03 11:40:00,201.98,202.33,201.91,202.01,7211.0,183.3647,183.6824,183.3011,183.3919,7211.0
2020-01-03 11:50:00,202.15,202.26,201.91,201.98,3918.0,183.519,183.6189,183.3011,183.3647,3918.0
2020-01-03 12:00:00,202.04,202.19,201.99,202.08,3978.0,183.4191,183.5553,183.3737,183.4555,3978.0
2020-01-03 12:10:00,201.99,202.06,201.84,201.93,5106.0,183.3737,183.4373,183.2376,183.3193,5106.0
2020-01-03 12:20:00,201.93,202.12,201.82,202.06,8051.0,183.3193,183.4918,183.2194,183.4373,8051.0
2020-01-03 12:30:00,202.07,202.07,201.9,201.95,2025.0,183.4464,183.4464,183.292,183.3374,2025.0
2020-01-03 12:40:00,201.9,202.13,201.8,202.06,8911.0,183.292,183.5008,183.2013,183.4373,8911.0
2020-01-03 12:50:00,202.1,202.14,201.83,201.89,2000.0,183.4736,183.5099,183.2285,183.283,2000.0
2020-01-03 13:00:00,201.9,201.99,201.69,201.76,6605.0,183.292,183.3737,183.1014,183.1649,6605.0
2020-01-03 13:10:00,201.73,201.77,201.5,201.5,2507.0,183.1377,183.174,182.9289,182.9289,2507.0
2020-01-03 13:20:00,201.44,201.59,201.44,201.54,3590.0,182.8744,183.0106,182.8744,182.9652,3590.0
2020-01-03 13:30:00,201.55,201.66,200.84,201.32,7645.0,182.9743,183.0742,182.3297,182.7655,7645.0
2020-01-03 13:40:00,201.4,201.55,201.34,201.46,3409.0,182.8381,182.9743,182.7837,182.8926,3409.0
2020-01-03 13:50:00,201.43,201.63,201.35,201.62,3071.0,182.8654,183.0469,182.7927,183.0379,3071.0
2020-01-03 14:00:00,201.63,201.69,201.21,201.21,4433.0,183.0469,183.1014,182.6656,182.6656,4433.0
2020-01-03 14:10:00,201.25,201.58,201.22,201.51,4600.0,182.702,183.0015,182.6747,182.938,4600.0
2020-01-03 14:20:00,201.54,201.55,201.37,201.53,3021.0,182.9652,182.9743,182.8109,182.9561,3021.0
2020-01-03 14:30:00,201.59,201.83,201.56,201.75,3537.0,183.0106,183.2285,182.9834,183.1559,3537.0
2020-01-03 14:40:00,201.67,201.86,201.61,201.8,4563.0,183.0832,183.2557,183.0288,183.2013,4563.0
2020-01-03 14:50:00,201.84,202.16,201.84,202.06,3982.0,183.2376,183.5281,183.2376,183.4373,3982.0
2020-01-03 15:00:00,202.18,202.6,202.18,202.42,5668.0,183.5462,183.9275,183.5462,183.7641,5668.0
2020-01-03 15:10:00,202.42,202.53,202.26,202.4,6132.0,183.7641,183.864,183.6189,183.746,6132.0
2020-01-03 15:20:00,202.47,202.6,202.34,202.55,8852.0,183.8095,183.9275,183.6915,183.8821,8852.0
2020-01-03 15:30:00,202.56,202.61,202.23,202.38,7601.0,183.8912,183.9366,183.5916,183.7278,7601.0
2020-01-03 15:40:00,202.39,202.7,202.25,202.43,10972.0,183.7369,184.0183,183.6098,183.7732,10972.0
2020-01-03 15:50:00,202.35,202.87,202.35,202.53,32849.0,183.7006,184.1726,183.7006,183.864,32849.0
2020-01-06 09:30:00,201.48,201.87,200.92,201.87,36880.0,182.9108,183.2648,182.4024,183.2648,36880.0
2020-01-06 09:40:00,201.65,202.13,201.28,201.62,17583.0,183.0651,183.5008,182.7292,183.0379,17583.0
2020-01-06 09:50:00,201.75,202.02,201.51,201.62,28757.0,183.1559,183.401,182.938,183.0379,28757.0
2020-01-06 10:00:00,201.64,201.78,201.48,201.53,18917.0,183.056,183.1831,182.9108,182.9561,18917.0
2020-01-06 10:10:00,201.52,202.56,201.44,202.2,25504.0,182.9471,183.8912,182.8744,183.5644,25504.0
2020-01-06 10:20:00,202.2,202.28,201.93,202.12,10231.0,183.5644,183.637,183.3193,183.4918,10231.0
2020-01-06 10:30:00,202.11,202.22,202.01,202.12,11504.0,183.4827,183.5826,183.3919,183.4918,11504.0
2020-01-06 10:40:00,202.16,202.39,202.08,202.26,20686.0,183.5281,183.7369,183.4555,183.6189,20686.0
2020-01-06 10:50:00,202.21,202.58,202.16,202.53,20376.0,183.5735,183.9094,183.5281,183.864,20376.0
2020-01-06 11:00:00,202.61,203.07,202.61,203.07,9876.0,183.9366,184.3542,183.9366,184.3542,9876.0
2020-01-06 11:10:00,203.13,203.65,202.95,202.96,16630.0,184.4087,184.8808,184.2453,184.2544,16630.0
2020-01-06 11:20:00,202.84,203.02,202.5,202.75,10452.0,184.1454,184.3088,183.8367,184.0637,10452.0
2020-01-06 11:30:00,202.91,202.98,202.63,202.63,12161.0,184.209,184.2725,183.9548,183.9548,12161.0
2020-01-06 11:40:00,202.77,202.85,202.74,202.82,4570.0,184.0819,184.1545,184.0546,184.1273,4570.0
2020-01-06 11:50:00,202.8,202.93,202.7,202.8,3432.0,184.1091,184.2271,184.0183,184.1091,3432.0
2020-01-06 12:00:00,202.8,202.86,202.71,202.74,4906.0,184.1091,184.1636,184.0274,184.0546,4906.0
2020-01-06 12:10:00,202.77,202.81,202.65,202.75,6572.0,184.0819,184.1182,183.9729,184.0637,6572.0
2020-01-06 12:20:00,202.74,202.84,202.67,202.8,8892.0,184.0546,184.1454,183.9911,184.1091,8892.0
2020-01-06 12:30:00,202.84,202.84,202.64,202.66,9746.0,184.1454,184.1454,183.9638,183.982,9746.0
2020-01-06 12:40:00,202.71,202.83,202.68,202.7,10623.0,184.0274,184.1363,184.0002,184.0183,10623.0
2020-01-06 12:50:00,202.75,202.75,202.47,202.54,5955.0,184.0637,184.0637,183.8095,183.8731,5955.0
2020-01-06 13:00:00,202.49,202.9,202.49,202.83,5539.0,183.8277,184.1999,183.8277,184.1363,5539.0
2020-01-06 13:10:00,202.83,203.07,202.82,203.05,4539.0,184.1363,184.3542,184.1273,184.3361,4539.0
2020-01-06 13:20:00,202.96,203.03,202.76,202.92,4168.0,184.2544,184.3179,184.0728,184.218,4168.0
2020-01-06 13:30:00,202.91,202.91,202.79,202.88,4372.0,184.209,184.209,184.1,184.1817,4372.0
2020-01-06 13:40:00,202.82,203.16,202.82,203.16,7483.0,184.1273,184.4359,184.1273,184.4359,7483.0
2020-01-06 13:50:00,203.12,203.14,202.85,203.04,6291.0,184.3996,184.4178,184.1545,184.327,6291.0
2020-01-06 14:00:00,203.02,203.08,202.79,203.02,5129.0,184.3088,184.3633,184.1,184.3088,5129.0
2020-01-06 14:10:00,203.03,203.33,203.03,203.26,6084.0,184.3179,184.5902,184.3179,184.5267,6084.0
2020-01-06 14:20:00,203.35,203.49,203.21,203.21,13258.0,184.6084,184.7355,184.4813,184.4813,13258.0
2020-01-06 14:30:00,203.16,203.21,202.96,202.96,4685.0,184.4359,184.4813,184.2544,184.2544,4685.0
2020-01-06 14:40:00,203.0,203.16,202.96,203.11,4224.0,184.2907,184.4359,184.2544,184.3905,4224.0
2020-01-06 14:50:00,203.09,203.31,203.01,203.24,22079.0,184.3724,184.5721,184.2997,184.5085,22079.0
2020-01-06 15:00:00,203.21,203.47,203.18,203.32,7610.0,184.4813,184.7173,184.4541,184.5812,7610.0
2020-01-06 15:10:00,203.36,203.66,203.36,203.45,6852.0,184.6175,184.8898,184.6175,184.6992,6852.0
2020-01-06 15:20:00,203.4,203.53,203.3,203.36,7196.0,184.6538,184.7718,184.563,184.6175,7196.0
2020-01-06 15:30:00,203.39,203.76,203.31,203.73,17978.0,184.6447,184.9806,184.5721,184.9534,17978.0
2020-01-06 15:40:00,203.79,204.0,203.7,203.95,15334.0,185.0079,185.1985,184.9261,185.1531,15334.0
2020-01-06 15:50:00,204.05,204.32,203.87,204.25,64541.0,185.2439,185.489,185.0805,185.4255,64541.0
2020-01-07 09:30:00,204.5,204.5,202.43,202.6,14588.0,185.6524,185.6524,183.7732,183.9275,14588.0
2020-01-07 09:40:00,202.25,203.64,202.25,203.53,11342.0,183.6098,184.8717,183.6098,184.7718,11342.0
2020-01-07 09:50:00,203.6,204.14,203.52,204.09,8364.0,184.8354,185.3256,184.7627,185.2802,8364.0
2020-01-07 10:00:00,204.07,204.4,203.89,204.08,8401.0,185.262,185.5616,185.0986,185.2711,8401.0
2020-01-07 10:10:00,204.22,204.59,204.12,204.44,9659.0,185.3982,185.7341,185.3074,185.5979,9659.0
2020-01-07 10:20:00,204.44,204.8,204.29,204.8,18496.0,185.5979,185.9248,185.4618,185.9248,18496.0
2020-01-07 10:30:00,204.84,205.11,204.36,204.55,9658.0,185.9611,186.2062,185.5253,185.6978,9658.0
2020-01-07 10:40:00,204.56,204.7,204.33,204.7,5055.0,185.7069,185.834,185.4981,185.834,5055.0
2020-01-07 10:50:00,204.69,205.18,204.55,205.18,8649.0,185.8249,186.2697,185.6978,186.2697,8649.0
2020-01-07 11:00:00,205.08,205.27,204.84,204.84,22834.0,186.179,186.3515,185.9611,185.9611,22834.0
2020-01-07 11:10:00,204.81,204.88,204.58,204.65,21362.0,185.9338,185.9974,185.725,185.7886,21362.0
2020-01-07 11:20:00,204.61,204.96,204.48,204.63,12589.0,185.7523,186.07,185.6343,185.7704,12589.0
2020-01-07 11:30:00,204.7,204.72,204.29,204.5,8739.0,185.834,185.8521,185.4618,185.6524,8739.0
2020-01-07 11:40:00,204.5,204.61,203.9,203.93,6280.0,185.6524,185.7523,185.1077,185.135,6280.0
2020-01-07 11:50:00,203.91,204.09,203.81,203.81,4678.0,185.1168,185.2802,185.026,185.026,4678.0
2020-01-07 12:00:00,203.84,203.92,203.68,203.85,6328.0,185.0532,185.1259,184.908,185.0623,6328.0
2020-01-07 12:10:00,203.89,204.0,203.84,203.92,6041.0,185.0986,185.1985,185.0532,185.1259,6041.0
2020-01-07 12:20:00,203.96,204.11,203.93,204.0,23664.0,185.1622,185.2984,185.135,185.1985,23664.0
2020-01-07 12:30:00,204.0,204.02,203.71,203.85,21029.0,185.1985,185.2167,184.9352,185.0623,21029.0
2020-01-07 12:40:00,203.85,204.09,203.78,203.97,6411.0,185.0623,185.2802,184.9988,185.1713,6411.0
2020-01-07 12:50:00,203.97,204.03,203.8,203.89,12724.0,185.1713,185.2257,185.0169,185.0986,12724.0
2020-01-07 13:00:00,203.89,204.19,203.89,204.15,1792.0,185.0986,185.371,185.0986,185.3347,1792.0
2020-01-07 13:10:00,204.15,204.15,204.06,204.14,2443.0,185.3347,185.3347,185.253,185.3256,2443.0
2020-01-07 13:20:00,204.18,204.23,204.12,204.18,3035.0,185.3619,185.4073,185.3074,185.3619,3035.0
2020-01-07 13:30:00,204.2,204.2,203.8,203.84,3962.0,185.3801,185.3801,185.0169,185.0532,3962.0
2020-01-07 13:40:00,203.82,203.84,203.5,203.7,6280.0,185.0351,185.0532,184.7446,184.9261,6280.0
2020-01-07 13:50:00,203.62,203.94,203.62,203.8,6294.0,184.8535,185.144,184.8535,185.0169,6294.0
2020-01-07 14:00:00,203.72,203.91,203.61,203.84,5197.0,184.9443,185.1168,184.8444,185.0532,5197.0
2020-01-07 14:10:00,203.74,203.9,203.7,203.77,6758.0,184.9625,185.1077,184.9261,184.9897,6758.0
2020-01-07 14:20:00,203.75,203.97,203.72,203.93,4241.0,184.9715,185.1713,184.9443,185.135,4241.0
2020-01-07 14:30:00,203.89,204.05,203.85,203.98,4517.0,185.0986,185.2439,185.0623,185.1803,4517.0
2020-01-07 14:40:00,204.02,204.33,203.99,204.26,5362.0,185.2167,185.4981,185.1894,185.4345,5362.0
2020-01-07 14:50:00,204.24,204.58,204.24,204.48,9445.0,185.4164,185.725,185.4164,185.6343,9445.0
2020-01-07 15:00:00,204.5,204.7,204.35,204.5,16251.0,185.6524,185.834,185.5162,185.6524,16251.0
2020-01-07 15:10:00,204.52,204.92,204.52,204.74,7901.0,185.6706,186.0337,185.6706,185.8703,7901.0
2020-01-07 15:20:00,204.75,204.79,204.58,204.78,10279.0,185.8794,185.9157,185.725,185.9066,10279.0
2020-01-07 15:30:00,204.74,204.74,204.3,204.34,15225.0,185.8703,185.8703,185.4709,185.5072,15225.0
2020-01-07 15:40:00,204.19,204.35,204.16,204.23,13479.0,185.371,185.5162,185.3438,185.4073,13479.0
2020-01-07 15:50:00,204.2,204.21,203.64,203.8,44978.0,185.3801,185.3891,184.8717,185.0169,44978.0
2020-01-08 09:30:00,202.78,204.34,200.52,203.91,14790.0,184.0909,185.5072,182.0392,185.1168,14790.0
2020-01-08 09:40:00,203.86,204.34,203.8,204.29,4120.0,185.0714,185.5072,185.0169,185.4618,4120.0
2020-01-08 09:50:00,204.29,204.58,203.78,204.57,6647.0,185.4618,185.725,184.9988,185.716,6647.0
2020-01-08 10:00:00,204.6,204.73,204.19,204.55,7912.0,185.7432,185.8612,185.371,185.6978,7912.0
2020-01-08 10:10:00,204.55,205.17,204.47,204.77,7662.0,185.6978,186.2607,185.6252,185.8975,7662.0
2020-01-08 10:20:00,204.66,204.67,203.68,203.94,10753.0,185.7977,185.8067,184.908,185.144,10753.0
2020-01-08 10:30:00,203.68,204.31,203.56,204.09,6968.0,184.908,185.4799,184.7991,185.2802,6968.0
2020-01-08 10:40:00,204.06,204.24,203.83,204.15,8086.0,185.253,185.4164,185.0442,185.3347,8086.0
2020-01-08 10:50:00,204.21,204.75,204.21,204.61,5200.0,185.3891,185.8794,185.3891,185.7523,5200.0
2020-01-08 11:00:00,204.7,204.91,204.66,204.85,6770.0,185.834,186.0246,185.7977,185.9702,6770.0
2020-01-08 11:10:00,204.83,205.12,204.77,205.06,8662.0,185.952,186.2153,185.8975,186.1608,8662.0
2020-01-08 11:20:00,205.1,205.74,204.97,205.49,14306.0,186.1971,186.7781,186.0791,186.5512,14306.0
2020-01-08 11:30:00,205.39,205.77,204.87,205.71,7567.0,186.4604,186.8054,185.9883,186.7509,7567.0
2020-01-08 11:40:00,205.78,206.39,205.78,206.18,7257.0,186.8144,187.3682,186.8144,187.1776,7257.0
2020-01-08 11:50:00,206.09,206.23,205.89,205.89,3209.0,187.0959,187.223,186.9143,186.9143,3209.0
2020-01-08 12:00:00,205.76,206.13,205.53,205.53,8675.0,186.7963,187.1322,186.5875,186.5875,8675.0
2020-01-08 12:10:00,205.71,205.94,205.55,205.85,5939.0,186.7509,186.9597,186.6056,186.878,5939.0
2020-01-08 12:20:00,205.84,205.86,205.6,205.73,7830.0,186.8689,186.8871,186.651,186.7691,7830.0
2020-01-08 12:30:00,205.72,205.75,205.47,205.47,3370.0,186.76,186.7872,186.533,186.533,3370.0
2020-01-08 12:40:00,205.54,205.74,205.54,205.64,1761.0,186.5966,186.7781,186.5966,186.6874,1761.0
2020-01-08 12:50:00,205.65,205.65,205.37,205.43,4923.0,186.6964,186.6964,186.4422,186.4967,4923.0
2020-01-08 13:00:00,205.39,205.46,205.16,205.41,8053.0,186.4604,186.5239,186.2516,186.4785,8053.0
2020-01-08 13:10:00,205.31,205.49,205.29,205.33,5482.0,186.3878,186.5512,186.3696,186.4059,5482.0
2020-01-08 13:20:00,205.34,205.53,205.31,205.44,3964.0,186.415,186.5875,186.3878,186.5058,3964.0
2020-01-08 13:30:00,205.53,205.71,205.42,205.56,3485.0,186.5875,186.7509,186.4876,186.6147,3485.0
2020-01-08 13:40:00,205.55,205.7,205.55,205.6,1335.0,186.6056,186.7418,186.6056,186.651,1335.0
2020-01-08 13:50:00,205.59,205.59,205.21,205.36,2300.0,186.642,186.642,186.297,186.4332,2300.0
2020-01-08 14:00:00,205.33,205.8,205.33,205.74,5447.0,186.4059,186.8326,186.4059,186.7781,5447.0
2020-01-08 14:10:00,205.78,206.09,205.78,206.09,10018.0,186.8144,187.0959,186.8144,187.0959,10018.0
2020-01-08 14:20:00,206.03,206.22,206.02,206.11,4045.0,187.0414,187.2139,187.0323,187.114,4045.0
2020-01-08 14:30:00,206.09,206.32,206.09,206.25,4892.0,187.0959,187.3047,187.0959,187.2411,4892.0
2020-01-08 14:40:00,206.22,206.33,206.17,206.31,5178.0,187.2139,187.3138,187.1685,187.2956,5178.0
2020-01-08 14:50:00,206.23,206.49,206.16,206.44,6614.0,187.223,187.459,187.1594,187.4136,6614.0
2020-01-08 15:00:00,206.46,206.78,206.43,206.67,12767.0,187.4318,187.7223,187.4045,187.6224,12767.0
2020-01-08 15:10:00,206.62,206.8,206.47,206.57,8886.0,187.577,187.7404,187.4409,187.5316,8886.0
2020-01-08 15:20:00,206.59,206.74,206.54,206.61,8079.0,187.5498,187.686,187.5044,187.568,8079.0
2020-01-08 15:30:00,206.52,206.52,206.17,206.4,13425.0,187.4862,187.4862,187.1685,187.3773,13425.0
2020-01-08 15:40:00,206.32,206.35,205.65,205.65,21816.0,187.3047,187.3319,186.6964,186.6964,21816.0
2020-01-08 15:50:00,205.67,205.91,205.36,205.44,47353.0,186.7146,186.9325,186.4332,186.5058,47353.0
2020-01-09 09:30:00,206.71,206.71,204.97,206.15,15233.0,187.6587,187.6587,186.0791,187.1503,15233.0
2020-01-09 09:40:00,206.15,206.46,205.84,206.4,8319.0,187.1503,187.4318,186.8689,187.3773,8319.0
2020-01-09 09:50:00,206.48,206.92,206.48,206.69,6169.0,187.4499,187.8494,187.4499,187.6406,6169.0
2020-01-09 10:00:00,206.63,206.66,205.52,205.52,7625.0,187.5861,187.6133,186.5784,186.5784,7625.0
2020-01-09 10:10:00,205.62,205.75,205.38,205.74,5817.0,186.6692,186.7872,186.4513,186.7781,5817.0
2020-01-09 10:20:00,205.77,205.77,205.32,205.66,4985.0,186.8054,186.8054,186.3968,186.7055,4985.0
2020-01-09 10:30:00,205.67,206.04,205.66,206.04,2905.0,186.7146,187.0505,186.7055,187.0505,2905.0
2020-01-09 10:40:00,206.12,206.29,205.82,205.98,4037.0,187.1231,187.2774,186.8508,186.996,4037.0
2020-01-09 10:50:00,206.04,206.28,206.04,206.25,4526.0,187.0505,187.2684,187.0505,187.2411,4526.0
2020-01-09 11:00:00,206.23,206.39,206.21,206.25,4097.0,187.223,187.3682,187.2048,187.2411,4097.0
2020-01-09 11:10:00,206.22,206.39,206.21,206.39,2015.0,187.2139,187.3682,187.2048,187.3682,2015.0
2020-01-09 11:20:00,206.33,206.5,206.08,206.14,6200.0,187.3138,187.4681,187.0868,187.1413,6200.0
2020-01-09 11:30:00,206.17,206.55,206.17,206.49,6124.0,187.1685,187.5135,187.1685,187.459,6124.0
2020-01-09 11:40:00,206.5,206.5,206.28,206.33,3681.0,187.4681,187.4681,187.2684,187.3138,3681.0
2020-01-09 11:50:00,206.23,206.4,206.12,206.34,4170.0,187.223,187.3773,187.1231,187.3228,4170.0
2020-01-09 12:00:00,206.34,206.5,206.22,206.22,5038.0,187.3228,187.4681,187.2139,187.2139,5038.0
2020-01-09 12:10:00,206.2,206.35,206.2,206.29,2100.0,187.1957,187.3319,187.1957,187.2774,2100.0
2020-01-09 12:20:00,206.26,206.35,205.94,206.07,2100.0,187.2502,187.3319,186.9597,187.0777,2100.0
2020-01-09 12:30:00,206.01,206.11,205.84,205.92,2438.0,187.0232,187.114,186.8689,186.9415,2438.0
2020-01-09 12:40:00,205.81,205.9,205.66,205.86,2679.0,186.8417,186.9234,186.7055,186.8871,2679.0
2020-01-09 12:50:00,205.87,206.2,205.87,205.99,4940.0,186.8962,187.1957,186.8962,187.0051,4940.0
2020-01-09 13:00:00,205.96,206.34,205.95,206.24,4622.0,186.9779,187.3228,186.9688,187.2321,4622.0
2020-01-09 13:10:00,206.22,206.33,206.15,206.2,3349.0,187.2139,187.3138,187.1503,187.1957,3349.0
2020-01-09 13:20:00,206.27,206.42,206.13,206.37,3745.0,187.2593,187.3955,187.1322,187.3501,3745.0
2020-01-09 13:30:00,206.41,206.49,206.27,206.36,5815.0,187.3864,187.459,187.2593,187.341,5815.0
2020-01-09 13:40:00,206.36,206.62,206.36,206.59,3517.0,187.341,187.577,187.341,187.5498,3517.0
2020-01-09 13:50:00,206.55,206.71,206.55,206.62,3746.0,187.5135,187.6587,187.5135,187.577,3746.0
2020-01-09 14:00:00,206.66,206.9,206.66,206.9,5711.0,187.6133,187.8312,187.6133,187.8312,5711.0
2020-01-09 14:10:00,206.91,207.37,206.88,207.27,18468.0,187.8403,188.2579,187.8131,188.1671,18468.0
2020-01-09 14:20:00,207.32,207.55,207.26,207.55,16079.0,188.2125,188.4213,188.158,188.4213,16079.0
2020-01-09 14:30:00,207.55,207.94,207.55,207.85,16439.0,188.4213,188.7754,188.4213,188.6937,16439.0
2020-01-09 14:40:00,207.79,207.79,207.36,207.36,8315.0,188.6392,188.6392,188.2488,188.2488,8315.0
2020-01-09 14:50:00,207.39,207.43,207.09,207.09,8419.0,188.2761,188.3124,188.0037,188.0037,8419.0
2020-01-09 15:00:00,207.08,207.08,206.77,206.84,6065.0,187.9946,187.9946,187.7132,187.7768,6065.0
2020-01-09 15:10:00,206.87,206.97,206.78,206.95,6819.0,187.804,187.8948,187.7223,187.8766,6819.0
2020-01-09 15:20:00,206.93,206.93,206.66,206.71,9845.0,187.8585,187.8585,187.6133,187.6587,9845.0
2020-01-09 15:30:00,206.76,206.83,206.47,206.47,11455.0,187.7041,187.7677,187.4409,187.4409,11455.0
2020-01-09 15:40:00,206.45,206.67,206.44,206.5,20199.0,187.4227,187.6224,187.4136,187.4681,20199.0
2020-01-09 15:50:00,206.52,207.24,206.52,207.17,79305.0,187.4862,188.1399,187.4862,188.0763,79305.0
2020-01-10 09:30:00,207.04,207.04,205.63,206.23,15505.0,187.9583,187.9583,186.6783,187.223,15505.0
2020-01-10 09:40:00,206.1,206.6,205.91,206.37,16999.0,187.105,187.5589,186.9325,187.3501,16999.0
2020-01-10 09:50:00,206.5,206.88,206.25,206.74,4223.0,187.4681,187.8131,187.2411,187.686,4223.0
2020-01-10 10:00:00,206.72,207.3,206.72,207.16,9947.0,187.6678,188.1944,187.6678,188.0673,9947.0
2020-01-10 10:10:00,207.2,207.62,207.06,207.17,14300.0,188.1036,188.4849,187.9765,188.0763,14300.0
2020-01-10 10:20:00,207.08,207.51,207.0,207.38,8046.0,187.9946,188.385,187.922,188.267,8046.0
2020-01-10 10:30:00,207.32,207.32,207.08,207.12,6134.0,188.2125,188.2125,187.9946,188.0309,6134.0
2020-01-10 10:40:00,207.11,207.11,206.71,206.72,4793.0,188.0219,188.0219,187.6587,187.6678,4793.0
2020-01-10 10:50:00,206.63,206.75,206.47,206.75,6164.0,187.5861,187.695,187.4409,187.695,6164.0
2020-01-10 11:00:00,206.72,206.79,206.56,206.56,3856.0,187.6678,187.7314,187.5226,187.5226,3856.0
2020-01-10 11:10:00,206.47,206.47,206.21,206.24,3819.0,187.4409,187.4409,187.2048,187.2321,3819.0
2020-01-10 11:20:00,206.28,206.33,205.8,205.8,3414.0,187.2684,187.3138,186.8326,186.8326,3414.0
2020-01-10 11:30:00,205.8,206.52,205.75,206.52,8941.0,186.8326,187.4862,186.7872,187.4862,8941.0
2020-01-10 11:40:00,206.45,206.51,206.1,206.1,14385.0,187.4227,187.4772,187.105,187.105,14385.0
2020-01-10 11:50:00,206.19,206.54,206.19,206.35,18429.0,187.1867,187.5044,187.1867,187.3319,18429.0
2020-01-10 12:00:00,206.35,206.39,205.79,205.79,28294.0,187.3319,187.3682,186.8235,186.8235,28294.0
2020-01-10 12:10:00,205.79,205.98,205.56,205.56,14435.0,186.8235,186.996,186.6147,186.6147,14435.0
2020-01-10 12:20:00,205.55,205.69,205.47,205.58,7000.0,186.6056,186.7327,186.533,186.6329,7000.0
2020-01-10 12:30:00,205.63,205.78,205.59,205.7,5237.0,186.6783,186.8144,186.642,186.7418,5237.0
2020-01-10 12:40:00,205.7,205.8,205.61,205.78,7881.0,186.7418,186.8326,186.6601,186.8144,7881.0
2020-01-10 12:50:00,205.77,206.04,205.77,205.86,4401.0,186.8054,187.0505,186.8054,186.8871,4401.0
2020-01-10 13:00:00,205.81,206.14,205.79,206.04,7394.0,186.8417,187.1413,186.8235,187.0505,7394.0
2020-01-10 13:10:00,206.05,206.34,205.91,206.21,5125.0,187.0596,187.3228,186.9325,187.2048,5125.0
2020-01-10 13:20:00,206.3,206.3,206.04,206.05,2766.0,187.2865,187.2865,187.0505,187.0596,2766.0
2020-01-10 13:30:00,206.03,206.14,205.92,205.95,4989.0,187.0414,187.1413,186.9415,186.9688,4989.0
2020-01-10 13:40:00,205.95,206.22,205.9,206.09,12751.0,186.9688,187.2139,186.9234,187.0959,12751.0
2020-01-10 13:50:00,206.09,206.1,205.82,205.97,3642.0,187.0959,187.105,186.8508,186.9869,3642.0
2020-01-10 14:00:00,205.97,205.98,205.84,205.98,7088.0,186.9869,186.996,186.8689,186.996,7088.0
2020-01-10 14:10:00,205.91,205.96,205.81,205.86,20405.0,186.9325,186.9779,186.8417,186.8871,20405.0
2020-01-10 14:20:00,205.85,205.85,205.72,205.73,2925.0,186.878,186.878,186.76,186.7691,2925.0
2020-01-10 14:30:00,205.72,205.72,205.15,205.28,8553.0,186.76,186.76,186.2425,186.3605,8553.0
2020-01-10 14:40:00,205.31,205.46,205.23,205.32,6448.0,186.3878,186.5239,186.3151,186.3968,6448.0
2020-01-10 14:50:00,205.27,205.5,205.22,205.5,4528.0,186.3515,186.5603,186.3061,186.5603,4528.0
2020-01-10 15:00:00,205.49,205.57,205.27,205.35,7482.0,186.5512,186.6238,186.3515,186.4241,7482.0
2020-01-10 15:10:00,205.28,205.41,205.05,205.05,7611.0,186.3605,186.4785,186.1517,186.1517,7611.0
2020-01-10 15:20:00,205.05,205.2,204.94,205.0,24988.0,186.1517,186.2879,186.0519,186.1063,24988.0
2020-01-10 15:30:00,205.04,205.1,204.7,204.7,16076.0,186.1426,186.1971,185.834,185.834,16076.0
2020-01-10 15:40:00,204.77,205.22,204.7,205.02,19854.0,185.8975,186.3061,185.834,186.1245,19854.0
2020-01-10 15:50:00,205.01,205.43,204.96,205.09,68754.0,186.1154,186.4967,186.07,186.188,68754.0
2020-01-13 09:30:00,205.0,205.7,205.0,205.65,51137.0,186.1063,186.7418,186.1063,186.6964,51137.0
2020-01-13 09:40:00,205.54,205.71,204.93,205.13,7561.0,186.5966,186.7509,186.0428,186.2244,7561.0
2020-01-13 09:50:00,205.12,205.47,205.08,205.47,23130.0,186.2153,186.533,186.179,186.533,23130.0
2020-01-13 10:00:00,205.46,205.54,205.14,205.48,9605.0,186.5239,186.5966,186.2334,186.5421,9605.0
2020-01-13 10:10:00,205.45,205.45,204.65,204.65,4062.0,186.5149,186.5149,185.7886,185.7886,4062.0
2020-01-13 10:20:00,204.85,205.3,204.85,205.26,2161.0,185.9702,186.3787,185.9702,186.3424,2161.0
2020-01-13 10:30:00,205.23,205.23,204.83,204.86,12909.0,186.3151,186.3151,185.952,185.9792,12909.0
2020-01-13 10:40:00,204.9,205.12,204.76,205.02,5894.0,186.0156,186.2153,185.8885,186.1245,5894.0
2020-01-13 10:50:00,205.01,205.07,204.73,205.07,12918.0,186.1154,186.1699,185.8612,186.1699,12918.0
2020-01-13 11:00:00,205.03,205.16,204.75,205.06,11690.0,186.1336,186.2516,185.8794,186.1608,11690.0
2020-01-13 11:10:00,205.06,205.1,204.87,204.94,10394.0,186.1608,186.1971,185.9883,186.0519,10394.0
2020-01-13 11:20:00,204.96,205.2,204.82,205.01,11301.0,186.07,186.2879,185.9429,186.1154,11301.0
2020-01-13 11:30:00,205.09,205.18,204.86,205.12,7299.0,186.188,186.2697,185.9792,186.2153,7299.0
2020-01-13 11:40:00,205.07,205.19,204.95,205.19,10965.0,186.1699,186.2788,186.0609,186.2788,10965.0
2020-01-13 11:50:00,205.21,205.21,205.04,205.09,3542.0,186.297,186.297,186.1426,186.188,3542.0
2020-01-13 12:00:00,205.1,205.29,205.1,205.25,12126.0,186.1971,186.3696,186.1971,186.3333,12126.0
2020-01-13 12:10:00,205.4,205.8,205.36,205.8,25921.0,186.4695,186.8326,186.4332,186.8326,25921.0
2020-01-13 12:20:00,205.86,205.94,205.64,205.66,4122.0,186.8871,186.9597,186.6874,186.7055,4122.0
2020-01-13 12:30:00,205.7,205.8,205.67,205.71,3336.0,186.7418,186.8326,186.7146,186.7509,3336.0
2020-01-13 12:40:00,205.68,205.68,205.45,205.49,2777.0,186.7237,186.7237,186.5149,186.5512,2777.0
2020-01-13 12:50:00,205.46,205.54,205.38,205.54,3188.0,186.5239,186.5966,186.4513,186.5966,3188.0
2020-01-13 13:00:00,205.55,205.78,205.52,205.78,1213.0,186.6056,186.8144,186.5784,186.8144,1213.0
2020-01-13 13:10:00,205.83,205.86,205.59,205.84,3463.0,186.8598,186.8871,186.642,186.8689,3463.0
2020-01-13 13:20:00,205.89,206.07,205.88,206.0,1900.0,186.9143,187.0777,186.9052,187.0142,1900.0
2020-01-13 13:30:00,205.96,206.05,205.92,205.93,1700.0,186.9779,187.0596,186.9415,186.9506,1700.0
2020-01-13 13:40:00,206.0,206.09,205.97,206.04,3780.0,187.0142,187.0959,186.9869,187.0505,3780.0
2020-01-13 13:50:00,206.03,206.23,205.98,205.99,10196.0,187.0414,187.223,186.996,187.0051,10196.0
2020-01-13 14:00:00,206.03,206.11,205.87,206.06,2100.0,187.0414,187.114,186.8962,187.0686,2100.0
2020-01-13 14:10:00,206.02,206.3,206.0,206.24,3149.0,187.0323,187.2865,187.0142,187.2321,3149.0
2020-01-13 14:20:00,206.29,206.36,206.04,206.36,4109.0,187.2774,187.341,187.0505,187.341,4109.0
2020-01-13 14:30:00,206.31,206.34,206.03,206.1,4364.0,187.2956,187.3228,187.0414,187.105,4364.0
2020-01-13 14:40:00,206.16,206.19,206.04,206.14,5967.0,187.1594,187.1867,187.0505,187.1413,5967.0
2020-01-13 14:50:00,206.16,206.26,205.98,206.22,5556.0,187.1594,187.2502,186.996,187.2139,5556.0
2020-01-13 15:00:00,206.24,206.29,206.01,206.01,3933.0,187.2321,187.2774,187.0232,187.0232,3933.0
2020-01-13 15:10:00,206.04,206.09,205.96,206.04,3107.0,187.0505,187.0959,186.9779,187.0505,3107.0
2020-01-13 15:20:00,205.96,206.1,205.84,205.97,4855.0,186.9779,187.105,186.8689,186.9869,4855.0
2020-01-13 15:30:00,206.03,206.17,205.95,206.11,7628.0,187.0414,187.1685,186.9688,187.114,7628.0
2020-01-13 15:40:00,206.18,206.26,206.09,206.2,8719.0,187.1776,187.2502,187.0959,187.1957,8719.0
2020-01-13 15:50:00,206.24,206.6,206.21,206.52,37975.0,187.2321,187.5589,187.2048,187.4862,37975.0
2020-01-14 09:30:00,206.58,206.58,204.68,205.04,27120.0,187.5407,187.5407,185.8158,186.1426,27120.0
2020-01-14 09:40:00,205.02,205.34,204.52,204.52,6858.0,186.1245,186.415,185.6706,185.6706,6858.0
2020-01-14 09:50:00,204.57,205.14,204.35,204.68,14336.0,185.716,186.2334,185.5162,185.8158,14336.0
2020-01-14 10:00:00,204.64,205.22,204.49,204.59,10569.0,185.7795,186.3061,185.6433,185.7341,10569.0
2020-01-14 10:10:00,204.72,205.09,204.62,204.91,7312.0,185.8521,186.188,185.7614,186.0246,7312.0
2020-01-14 10:20:00,204.81,204.87,204.52,204.66,13577.0,185.9338,185.9883,185.6706,185.7977,13577.0
2020-01-14 10:30:00,204.72,205.13,204.72,205.11,8379.0,185.8521,186.2244,185.8521,186.2062,8379.0
2020-01-14 10:40:00,205.02,205.39,205.02,205.39,5548.0,186.1245,186.4604,186.1245,186.4604,5548.0
2020-01-14 10:50:00,205.33,205.47,204.88,205.11,19901.0,186.4059,186.533,185.9974,186.2062,19901.0
2020-01-14 11:00:00,205.07,205.38,205.04,205.13,11926.0,186.1699,186.4513,186.1426,186.2244,11926.0
2020-01-14 11:10:00,205.18,205.33,205.06,205.31,4458.0,186.2697,186.4059,186.1608,186.3878,4458.0
2020-01-14 11:20:00,205.37,205.51,205.06,205.13,5258.0,186.4422,186.5693,186.1608,186.2244,5258.0
2020-01-14 11:30:00,205.18,205.32,205.03,205.03,3100.0,186.2697,186.3968,186.1336,186.1336,3100.0
2020-01-14 11:40:00,204.99,205.16,204.88,205.12,2637.0,186.0973,186.2516,185.9974,186.2153,2637.0
2020-01-14 11:50:00,205.2,205.22,204.99,205.05,6039.0,186.2879,186.3061,186.0973,186.1517,6039.0
2020-01-14 12:00:00,205.06,205.1,204.81,204.81,3174.0,186.1608,186.1971,185.9338,185.9338,3174.0
2020-01-14 12:10:00,204.83,204.94,204.78,204.83,3109.0,185.952,186.0519,185.9066,185.952,3109.0
2020-01-14 12:20:00,204.86,204.98,204.85,204.92,1769.0,185.9792,186.0882,185.9702,186.0337,1769.0
2020-01-14 12:30:00,204.95,205.03,204.93,205.03,1700.0,186.0609,186.1336,186.0428,186.1336,1700.0
2020-01-14 12:40:00,205.06,205.27,205.06,205.23,1472.0,186.1608,186.3515,186.1608,186.3151,1472.0
2020-01-14 12:50:00,205.42,205.66,205.42,205.51,3307.0,186.4876,186.7055,186.4876,186.5693,3307.0
2020-01-14 13:00:00,205.47,205.64,205.47,205.61,3321.0,186.533,186.6874,186.533,186.6601,3321.0
2020-01-14 13:10:00,205.64,206.0,205.58,205.95,4311.0,186.6874,187.0142,186.6329,186.9688,4311.0
2020-01-14 13:20:00,205.94,206.09,205.84,206.06,2438.0,186.9597,187.0959,186.8689,187.0686,2438.0
2020-01-14 13:30:00,205.99,206.17,205.34,206.05,9527.0,187.0051,187.1685,186.415,187.0596,9527.0
2020-01-14 13:40:00,205.97,205.98,204.94,204.96,4101.0,186.9869,186.996,186.0519,186.07,4101.0
2020-01-14 13:50:00,205.09,205.28,204.84,204.86,3400.0,186.188,186.3605,185.9611,185.9792,3400.0
2020-01-14 14:00:00,204.92,204.95,204.06,204.06,6924.0,186.0337,186.0609,185.253,185.253,6924.0
2020-01-14 14:10:00,204.06,204.28,203.61,203.83,10288.0,185.253,185.4527,184.8444,185.0442,10288.0
2020-01-14 14:20:00,203.86,203.98,203.62,203.71,12647.0,185.0714,185.1803,184.8535,184.9352,12647.0
2020-01-14 14:30:00,203.76,204.4,203.72,204.32,9947.0,184.9806,185.5616,184.9443,185.489,9947.0
2020-01-14 14:40:00,204.44,204.44,204.14,204.21,9877.0,185.5979,185.5979,185.3256,185.3891,9877.0
2020-01-14 14:50:00,204.21,204.31,203.65,203.7,15017.0,185.3891,185.4799,184.8808,184.9261,15017.0
2020-01-14 15:00:00,203.76,203.84,203.33,203.34,18882.0,184.9806,185.0532,184.5902,184.5993,18882.0
2020-01-14 15:10:00,203.38,203.38,202.95,203.16,23035.0,184.6356,184.6356,184.2453,184.4359,23035.0
2020-01-14 15:20:00,203.15,203.66,202.93,202.94,16888.0,184.4268,184.8898,184.2271,184.2362,16888.0
2020-01-14 15:30:00,202.94,203.05,202.81,202.83,30902.0,184.2362,184.3361,184.1182,184.1363,30902.0
2020-01-14 15:40:00,202.86,203.15,202.7,202.77,23277.0,184.1636,184.4268,184.0183,184.0819,23277.0
2020-01-14 15:50:00,202.68,203.15,202.3,202.85,94286.0,184.0002,184.4268,183.6552,184.1545,94286.0
2020-01-15 09:30:00,202.51,202.94,201.64,202.61,9596.0,183.8458,184.2362,183.056,183.9366,9596.0
2020-01-15 09:40:00,202.6,203.31,202.6,203.31,5630.0,183.9275,184.5721,183.9275,184.5721,5630.0
2020-01-15 09:50:00,203.31,203.95,203.31,203.82,4535.0,184.5721,185.1531,184.5721,185.0351,4535.0
2020-01-15 10:00:00,203.89,204.39,203.89,204.34,9591.0,185.0986,185.5526,185.0986,185.5072,9591.0
2020-01-15 10:10:00,204.49,205.42,204.2,204.21,22115.0,185.6433,186.4876,185.3801,185.3891,22115.0
2020-01-15 10:20:00,204.14,204.33,203.86,204.33,6665.0,185.3256,185.4981,185.0714,185.4981,6665.0
2020-01-15 10:30:00,204.2,204.6,204.13,204.55,2123.0,185.3801,185.7432,185.3165,185.6978,2123.0
2020-01-15 10:40:00,204.53,204.53,204.22,204.22,5956.0,185.6797,185.6797,185.3982,185.3982,5956.0
2020-01-15 10:50:00,204.07,204.48,204.07,204.37,4526.0,185.262,185.6343,185.262,185.5344,4526.0
2020-01-15 11:00:00,204.37,204.47,203.64,203.64,6949.0,185.5344,185.6252,184.8717,184.8717,6949.0
2020-01-15 11:10:00,203.51,203.58,203.25,203.49,4608.0,184.7537,184.8172,184.5176,184.7355,4608.0
2020-01-15 11:20:00,203.63,203.93,203.62,203.72,7083.0,184.8626,185.135,184.8535,184.9443,7083.0
2020-01-15 11:30:00,203.71,204.61,203.71,204.37,28454.0,184.9352,185.7523,184.9352,185.5344,28454.0
2020-01-15 11:40:00,204.23,204.33,203.99,203.99,3659.0,185.4073,185.4981,185.1894,185.1894,3659.0
2020-01-15 11:50:00,204.02,204.1,203.53,203.53,5006.0,185.2167,185.2893,184.7718,184.7718,5006.0
2020-01-15 12:00:00,203.54,203.61,203.41,203.42,6878.0,184.7809,184.8444,184.6629,184.672,6878.0
2020-01-15 12:10:00,203.42,203.52,203.22,203.38,4915.0,184.672,184.7627,184.4904,184.6356,4915.0
2020-01-15 12:20:00,203.4,203.55,203.24,203.28,13120.0,184.6538,184.79,184.5085,184.5449,13120.0
2020-01-15 12:30:00,203.3,203.47,203.09,203.4,5222.0,184.563,184.7173,184.3724,184.6538,5222.0
2020-01-15 12:40:00,203.34,203.4,203.19,203.19,3073.0,184.5993,184.6538,184.4632,184.4632,3073.0
2020-01-15 12:50:00,203.02,203.02,202.76,202.9,3589.0,184.3088,184.3088,184.0728,184.1999,3589.0
2020-01-15 13:00:00,202.71,202.9,202.41,202.41,4084.0,184.0274,184.1999,183.755,183.755,4084.0
2020-01-15 13:10:00,202.44,202.73,202.38,202.68,5588.0,183.7823,184.0455,183.7278,184.0002,5588.0
2020-01-15 13:20:00,202.71,202.81,202.54,202.59,2607.0,184.0274,184.1182,183.8731,183.9185,2607.0
2020-01-15 13:30:00,202.63,202.73,202.41,202.58,3614.0,183.9548,184.0455,183.755,183.9094,3614.0
2020-01-15 13:40:00,202.56,202.72,202.55,202.59,3505.0,183.8912,184.0365,183.8821,183.9185,3505.0
2020-01-15 13:50:00,202.65,202.69,202.16,202.18,4836.0,183.9729,184.0092,183.5281,183.5462,4836.0
2020-01-15 14:00:00,202.37,202.7,202.37,202.7,4183.0,183.7187,184.0183,183.7187,184.0183,4183.0
2020-01-15 14:10:00,202.71,202.76,202.56,202.57,5044.0,184.0274,184.0728,183.8912,183.9003,5044.0
2020-01-15 14:20:00,202.66,202.87,202.66,202.86,5864.0,183.982,184.1726,183.982,184.1636,5864.0
2020-01-15 14:30:00,202.91,203.0,202.86,202.93,6792.0,184.209,184.2907,184.1636,184.2271,6792.0
2020-01-15 14:40:00,202.9,202.94,202.77,202.77,7282.0,184.1999,184.2362,184.0819,184.0819,7282.0
2020-01-15 14:50:00,202.75,202.75,202.52,202.55,9252.0,184.0637,184.0637,183.8549,183.8821,9252.0
2020-01-15 15:00:00,202.56,202.57,202.11,202.12,8905.0,183.8912,183.9003,183.4827,183.4918,8905.0
2020-01-15 15:10:00,202.04,202.31,201.95,202.28,9104.0,183.4191,183.6643,183.3374,183.637,9104.0
2020-01-15 15:20:00,202.23,202.3,201.76,202.03,6892.0,183.5916,183.6552,183.1649,183.4101,6892.0
2020-01-15 15:30:00,202.0,202.28,201.79,201.98,11516.0,183.3828,183.637,183.1922,183.3647,11516.0
2020-01-15 15:40:00,202.0,202.22,201.92,202.06,22004.0,183.3828,183.5826,183.3102,183.4373,22004.0
2020-01-15 15:50:00,202.13,202.33,202.08,202.27,73542.0,183.5008,183.6824,183.4555,183.6279,73542.0
2020-01-16 09:30:00,203.63,203.87,203.11,203.31,7274.0,184.8626,185.0805,184.3905,184.5721,7274.0
2020-01-16 09:40:00,203.33,203.48,202.75,202.75,5391.0,184.5902,184.7264,184.0637,184.0637,5391.0
2020-01-16 09:50:00,202.71,203.15,202.57,202.92,16123.0,184.0274,184.4268,183.9003,184.218,16123.0
2020-01-16 10:00:00,203.04,203.53,202.9,203.51,3950.0,184.327,184.7718,184.1999,184.7537,3950.0
2020-01-16 10:10:00,203.52,203.62,203.25,203.4,17047.0,184.7627,184.8535,184.5176,184.6538,17047.0
2020-01-16 10:20:00,203.39,204.3,203.39,204.3,8598.0,184.6447,185.4709,184.6447,185.4709,8598.0
2020-01-16 10:30:00,204.19,204.52,204.19,204.5,3715.0,185.371,185.6706,185.371,185.6524,3715.0
2020-01-16 10:40:00,204.31,204.48,204.0,204.35,5328.0,185.4799,185.6343,185.1985,185.5162,5328.0
2020-01-16 10:50:00,204.46,204.49,204.28,204.33,6821.0,185.6161,185.6433,185.4527,185.4981,6821.0
2020-01-16 11:00:00,204.23,204.28,204.03,204.13,6400.0,185.4073,185.4527,185.2257,185.3165,6400.0
2020-01-16 11:10:00,204.2,204.21,203.88,204.16,4519.0,185.3801,185.3891,185.0896,185.3438,4519.0
2020-01-16 11:20:00,204.03,204.05,203.74,203.92,3277.0,185.2257,185.2439,184.9625,185.1259,3277.0
2020-01-16 11:30:00,203.95,203.95,203.74,203.81,3394.0,185.1531,185.1531,184.9625,185.026,3394.0
2020-01-16 11:40:00,203.84,203.94,203.76,203.83,2353.0,185.0532,185.144,184.9806,185.0442,2353.0
2020-01-16 11:50:00,203.88,203.91,203.65,203.84,5000.0,185.0896,185.1168,184.8808,185.0532,5000.0
2020-01-16 12:00:00,203.91,204.08,203.84,203.93,10954.0,185.1168,185.2711,185.0532,185.135,10954.0
2020-01-16 12:10:00,203.87,203.87,203.14,203.38,9296.0,185.0805,185.0805,184.4178,184.6356,9296.0
2020-01-16 12:20:00,203.37,203.56,203.37,203.48,2900.0,184.6266,184.7991,184.6266,184.7264,2900.0
2020-01-16 12:30:00,203.47,203.73,203.34,203.62,8175.0,184.7173,184.9534,184.5993,184.8535,8175.0
2020-01-16 12:40:00,203.64,203.64,203.32,203.43,4947.0,184.8717,184.8717,184.5812,184.681,4947.0
2020-01-16 12:50:00,203.46,203.53,203.34,203.38,3184.0,184.7083,184.7718,184.5993,184.6356,3184.0
2020-01-16 13:00:00,203.38,203.53,203.34,203.48,3425.0,184.6356,184.7718,184.5993,184.7264,3425.0
2020-01-16 13:10:00,203.48,203.5,203.22,203.27,3646.0,184.7264,184.7446,184.4904,184.5358,3646.0
2020-01-16 13:20:00,203.31,203.31,203.22,203.3,1999.0,184.5721,184.5721,184.4904,184.563,1999.0
2020-01-16 13:30:00,203.34,203.47,203.2,203.45,7519.0,184.5993,184.7173,184.4722,184.6992,7519.0
2020-01-16 13:40:00,203.48,203.59,203.43,203.49,5631.0,184.7264,184.8263,184.681,184.7355,5631.0
2020-01-16 13:50:00,203.5,203.57,203.4,203.53,3668.0,184.7446,184.8081,184.6538,184.7718,3668.0
2020-01-16 14:00:00,203.49,203.61,203.49,203.61,2961.0,184.7355,184.8444,184.7355,184.8444,2961.0
2020-01-16 14:10:00,203.63,204.26,203.62,204.25,30505.0,184.8626,185.4345,184.8535,185.4255,30505.0
2020-01-16 14:20:00,204.29,204.47,204.21,204.35,5675.0,185.4618,185.6252,185.3891,185.5162,5675.0
2020-01-16 14:30:00,204.29,204.29,204.1,204.19,1999.0,185.4618,185.4618,185.2893,185.371,1999.0
2020-01-16 14:40:00,204.22,204.26,204.04,204.26,5270.0,185.3982,185.4345,185.2348,185.4345,5270.0
2020-01-16 14:50:00,204.19,204.27,204.18,204.19,3265.0,185.371,185.4436,185.3619,185.371,3265.0
2020-01-16 15:00:00,204.16,204.38,204.16,204.32,2534.0,185.3438,185.5435,185.3438,185.489,2534.0
2020-01-16 15:10:00,204.29,204.6,204.25,204.59,14255.0,185.4618,185.7432,185.4255,185.7341,14255.0
2020-01-16 15:20:00,204.59,204.6,204.46,204.54,6943.0,185.7341,185.7432,185.6161,185.6887,6943.0
2020-01-16 15:30:00,204.52,204.91,204.5,204.84,8240.0,185.6706,186.0246,185.6524,185.9611,8240.0
2020-01-16 15:40:00,204.95,205.09,204.88,205.02,13419.0,186.0609,186.188,185.9974,186.1245,13419.0
2020-01-16 15:50:00,205.03,205.32,204.96,205.31,43276.0,186.1336,186.3968,186.07,186.3878,43276.0
2020-01-17 09:30:00,205.78,205.78,204.73,205.64,59598.0,186.8144,186.8144,185.8612,186.6874,59598.0
2020-01-17 09:40:00,205.56,206.24,205.25,206.24,7191.0,186.6147,187.2321,186.3333,187.2321,7191.0
2020-01-17 09:50:00,206.06,206.44,205.35,206.33,7108.0,187.0686,187.4136,186.4241,187.3138,7108.0
2020-01-17 10:00:00,206.02,206.48,205.87,206.15,11742.0,187.0323,187.4499,186.8962,187.1503,11742.0
2020-01-17 10:10:00,206.18,206.47,206.05,206.47,4390.0,187.1776,187.4409,187.0596,187.4409,4390.0
2020-01-17 10:20:00,206.34,206.51,206.07,206.38,5641.0,187.3228,187.4772,187.0777,187.3591,5641.0
2020-01-17 10:30:00,206.44,206.55,206.21,206.45,7723.0,187.4136,187.5135,187.2048,187.4227,7723.0
2020-01-17 10:40:00,206.5,206.5,206.01,206.16,2531.0,187.4681,187.4681,187.0232,187.1594,2531.0
2020-01-17 10:50:00,206.21,206.21,205.96,206.05,1906.0,187.2048,187.2048,186.9779,187.0596,1906.0
2020-01-17 11:00:00,206.01,206.13,205.84,206.12,7875.0,187.0232,187.1322,186.8689,187.1231,7875.0
2020-01-17 11:10:00,206.07,206.07,205.37,205.37,6399.0,187.0777,187.0777,186.4422,186.4422,6399.0
2020-01-17 11:20:00,205.45,205.48,205.15,205.37,2989.0,186.5149,186.5421,186.2425,186.4422,2989.0
2020-01-17 11:30:00,205.37,205.92,205.31,205.92,3600.0,186.4422,186.9415,186.3878,186.9415,3600.0
2020-01-17 11:40:00,205.88,206.33,205.88,206.33,5324.0,186.9052,187.3138,186.9052,187.3138,5324.0
2020-01-17 11:50:00,206.33,206.35,206.15,206.24,4737.0,187.3138,187.3319,187.1503,187.2321,4737.0
2020-01-17 12:00:00,206.24,206.25,206.13,206.13,2829.0,187.2321,187.2411,187.1322,187.1322,2829.0
2020-01-17 12:10:00,206.08,206.14,206.02,206.12,3164.0,187.0868,187.1413,187.0323,187.1231,3164.0
2020-01-17 12:20:00,206.06,206.06,205.54,205.57,5264.0,187.0686,187.0686,186.5966,186.6238,5264.0
2020-01-17 12:30:00,205.45,205.71,205.45,205.69,2412.0,186.5149,186.7509,186.5149,186.7327,2412.0
2020-01-17 12:40:00,205.64,205.64,205.39,205.59,2082.0,186.6874,186.6874,186.4604,186.642,2082.0
2020-01-17 12:50:00,205.63,205.77,205.6,205.72,2693.0,186.6783,186.8054,186.651,186.76,2693.0
2020-01-17 13:00:00,205.64,206.06,205.64,206.03,4410.0,186.6874,187.0686,186.6874,187.0414,4410.0
2020-01-17 13:10:00,205.97,206.06,205.74,205.84,2787.0,186.9869,187.0686,186.7781,186.8689,2787.0
2020-01-17 13:20:00,205.78,205.78,205.57,205.59,1316.0,186.8144,186.8144,186.6238,186.642,1316.0
2020-01-17 13:30:00,205.7,205.7,205.52,205.59,1300.0,186.7418,186.7418,186.5784,186.642,1300.0
2020-01-17 13:40:00,205.6,205.64,205.53,205.62,3441.0,186.651,186.6874,186.5875,186.6692,3441.0
2020-01-17 13:50:00,205.59,205.59,205.46,205.47,2938.0,186.642,186.642,186.5239,186.533,2938.0
2020-01-17 14:00:00,205.57,205.72,205.57,205.68,4504.0,186.6238,186.76,186.6238,186.7237,4504.0
2020-01-17 14:10:00,205.65,205.94,205.59,205.76,5302.0,186.6964,186.9597,186.642,186.7963,5302.0
2020-01-17 14:20:00,205.83,205.89,205.5,205.51,3907.0,186.8598,186.9143,186.5603,186.5693,3907.0
2020-01-17 14:30:00,205.52,205.77,205.46,205.48,6583.0,186.5784,186.8054,186.5239,186.5421,6583.0
2020-01-17 14:40:00,205.45,205.45,205.23,205.3,4327.0,186.5149,186.5149,186.3151,186.3787,4327.0
2020-01-17 14:50:00,205.39,205.43,205.09,205.33,5103.0,186.4604,186.4967,186.188,186.4059,5103.0
2020-01-17 15:00:00,205.32,205.32,204.59,204.74,11126.0,186.3968,186.3968,185.7341,185.8703,11126.0
2020-01-17 15:10:00,204.67,204.84,204.54,204.67,6266.0,185.8067,185.9611,185.6887,185.8067,6266.0
2020-01-17 15:20:00,204.7,204.74,204.53,204.68,10116.0,185.834,185.8703,185.6797,185.8158,10116.0
2020-01-17 15:30:00,204.62,204.88,204.58,204.59,9264.0,185.7614,185.9974,185.725,185.7341,9264.0
2020-01-17 15:40:00,204.59,204.91,204.49,204.68,13140.0,185.7341,186.0246,185.6433,185.8158,13140.0
2020-01-17 15:50:00,204.73,204.92,204.55,204.78,67206.0,185.8612,186.0337,185.6978,185.9066,67206.0
2020-01-21 09:30:00,203.52,204.32,202.96,202.99,15715.0,184.7627,185.489,184.2544,184.2816,15715.0
2020-01-21 09:40:00,203.06,203.37,202.34,202.42,10437.0,184.3451,184.6266,183.6915,183.7641,10437.0
2020-01-21 09:50:00,202.42,202.92,202.25,202.26,10624.0,183.7641,184.218,183.6098,183.6189,10624.0
2020-01-21 10:00:00,202.43,203.54,202.27,203.48,19559.0,183.7732,184.7809,183.6279,184.7264,19559.0
2020-01-21 10:10:00,203.44,203.46,202.76,203.01,49101.0,184.6901,184.7083,184.0728,184.2997,49101.0
2020-01-21 10:20:00,202.89,203.09,202.75,202.75,4204.0,184.1908,184.3724,184.0637,184.0637,4204.0
2020-01-21 10:30:00,202.72,202.82,202.43,202.44,3809.0,184.0365,184.1273,183.7732,183.7823,3809.0
2020-01-21 10:40:00,202.5,202.62,202.42,202.49,4800.0,183.8367,183.9457,183.7641,183.8277,4800.0
2020-01-21 10:50:00,202.56,202.73,202.37,202.5,6499.0,183.8912,184.0455,183.7187,183.8367,6499.0
2020-01-21 11:00:00,202.5,202.6,202.35,202.39,4980.0,183.8367,183.9275,183.7006,183.7369,4980.0
2020-01-21 11:10:00,202.46,202.46,202.16,202.33,3822.0,183.8004,183.8004,183.5281,183.6824,3822.0
2020-01-21 11:20:00,202.35,202.35,202.0,202.2,4337.0,183.7006,183.7006,183.3828,183.5644,4337.0
2020-01-21 11:30:00,202.22,202.27,202.0,202.0,3264.0,183.5826,183.6279,183.3828,183.3828,3264.0
2020-01-21 11:40:00,202.06,202.81,202.04,202.8,10458.0,183.4373,184.1182,183.4191,184.1091,10458.0
2020-01-21 11:50:00,202.78,202.95,202.78,202.9,5678.0,184.0909,184.2453,184.0909,184.1999,5678.0
2020-01-21 12:00:00,202.82,202.84,202.71,202.78,6412.0,184.1273,184.1454,184.0274,184.0909,6412.0
2020-01-21 12:10:00,202.77,202.86,202.67,202.86,3162.0,184.0819,184.1636,183.9911,184.1636,3162.0
2020-01-21 12:20:00,202.9,203.18,202.87,202.97,9838.0,184.1999,184.4541,184.1726,184.2634,9838.0
2020-01-21 12:30:00,202.99,203.1,202.82,203.1,3905.0,184.2816,184.3814,184.1273,184.3814,3905.0
2020-01-21 12:40:00,203.02,203.09,202.96,203.01,6190.0,184.3088,184.3724,184.2544,184.2997,6190.0
2020-01-21 12:50:00,203.02,203.06,202.92,202.92,3285.0,184.3088,184.3451,184.218,184.218,3285.0
2020-01-21 13:00:00,203.01,203.01,202.88,202.94,3356.0,184.2997,184.2997,184.1817,184.2362,3356.0
2020-01-21 13:10:00,202.95,203.01,202.55,202.63,5069.0,184.2453,184.2997,183.8821,183.9548,5069.0
2020-01-21 13:20:00,202.59,202.6,202.35,202.41,3101.0,183.9185,183.9275,183.7006,183.755,3101.0
2020-01-21 13:30:00,202.37,202.41,202.05,202.29,4555.0,183.7187,183.755,183.4282,183.6461,4555.0
2020-01-21 13:40:00,202.25,202.25,202.01,202.06,4223.0,183.6098,183.6098,183.3919,183.4373,4223.0
2020-01-21 13:50:00,202.12,202.16,201.74,201.78,4189.0,183.4918,183.5281,183.1468,183.1831,4189.0
2020-01-21 14:00:00,201.8,201.96,201.66,201.79,4394.0,183.2013,183.3465,183.0742,183.1922,4394.0
2020-01-21 14:10:00,201.86,201.89,201.76,201.76,3227.0,183.2557,183.283,183.1649,183.1649,3227.0
2020-01-21 14:20:00,201.61,201.84,201.55,201.73,5538.0,183.0288,183.2376,182.9743,183.1377,5538.0
2020-01-21 14:30:00,201.68,201.68,201.37,201.63,3528.0,183.0923,183.0923,182.8109,183.0469,3528.0
2020-01-21 14:40:00,201.66,201.85,201.6,201.78,4161.0,183.0742,183.2467,183.0197,183.1831,4161.0
2020-01-21 14:50:00,201.83,202.3,201.68,202.25,5223.0,183.2285,183.6552,183.0923,183.6098,5223.0
2020-01-21 15:00:00,202.27,202.65,202.27,202.57,10426.0,183.6279,183.9729,183.6279,183.9003,10426.0
2020-01-21 15:10:00,202.65,202.66,202.46,202.46,4554.0,183.9729,183.982,183.8004,183.8004,4554.0
2020-01-21 15:20:00,202.46,202.54,202.24,202.3,7439.0,183.8004,183.8731,183.6007,183.6552,7439.0
2020-01-21 15:30:00,202.3,202.36,201.95,201.97,9337.0,183.6552,183.7096,183.3374,183.3556,9337.0
2020-01-21 15:40:00,202.0,202.11,201.72,201.72,16607.0,183.3828,183.4827,183.1286,183.1286,16607.0
2020-01-21 15:50:00,201.7,201.98,201.46,201.75,63953.0,183.1105,183.3647,182.8926,183.1559,63953.0
2020-01-22 09:30:00,203.63,203.87,203.26,203.48,10878.0,184.8626,185.0805,184.5267,184.7264,10878.0
2020-01-22 09:40:00,203.28,203.55,203.08,203.55,3720.0,184.5449,184.79,184.3633,184.79,3720.0
2020-01-22 09:50:00,203.44,203.44,202.87,203.22,3850.0,184.6901,184.6901,184.1726,184.4904,3850.0
2020-01-22 10:00:00,203.16,203.22,202.51,202.74,13473.0,184.4359,184.4904,183.8458,184.0546,13473.0
2020-01-22 10:10:00,202.98,202.98,202.38,202.59,2823.0,184.2725,184.2725,183.7278,183.9185,2823.0
2020-01-22 10:20:00,202.58,202.9,202.52,202.72,8394.0,183.9094,184.1999,183.8549,184.0365,8394.0
2020-01-22 10:30:00,202.6,202.85,202.41,202.85,3609.0,183.9275,184.1545,183.755,184.1545,3609.0
2020-01-22 10:40:00,202.77,202.84,202.33,202.33,5053.0,184.0819,184.1454,183.6824,183.6824,5053.0
2020-01-22 10:50:00,202.19,202.34,201.66,201.75,3970.0,183.5553,183.6915,183.0742,183.1559,3970.0
2020-01-22 11:00:00,201.48,201.58,201.27,201.47,3400.0,182.9108,183.0015,182.7201,182.9017,3400.0
2020-01-22 11:10:00,201.47,201.56,201.11,201.24,2452.0,182.9017,182.9834,182.5749,182.6929,2452.0
2020-01-22 11:20:00,201.4,201.7,201.27,201.53,3507.0,182.8381,183.1105,182.7201,182.9561,3507.0
2020-01-22 11:30:00,201.48,201.81,201.44,201.51,10668.0,182.9108,183.2103,182.8744,182.938,10668.0
2020-01-22 11:40:00,201.51,201.52,201.22,201.25,2682.0,182.938,182.9471,182.6747,182.702,2682.0
2020-01-22 11:50:00,201.18,201.23,200.91,200.91,7038.0,182.6384,182.6838,182.3933,182.3933,7038.0
2020-01-22 12:00:00,200.92,200.92,200.67,200.87,3893.0,182.4024,182.4024,182.1754,182.357,3893.0
2020-01-22 12:10:00,200.97,201.14,200.74,200.74,5044.0,182.4478,182.6021,182.239,182.239,5044.0
2020-01-22 12:20:00,200.69,200.69,200.31,200.41,4605.0,182.1936,182.1936,181.8486,181.9394,4605.0
2020-01-22 12:30:00,200.45,200.48,200.23,200.4,7091.0,181.9757,182.0029,181.776,181.9303,7091.0
2020-01-22 12:40:00,200.37,200.41,200.33,200.34,3422.0,181.9031,181.9394,181.8667,181.8758,3422.0
2020-01-22 12:50:00,200.34,200.55,200.31,200.45,10678.0,181.8758,182.0665,181.8486,181.9757,10678.0
2020-01-22 13:00:00,200.42,200.55,200.32,200.53,4913.0,181.9484,182.0665,181.8577,182.0483,4913.0
2020-01-22 13:10:00,200.49,200.68,200.49,200.67,3800.0,182.012,182.1845,182.012,182.1754,3800.0
2020-01-22 13:20:00,200.68,200.85,200.65,200.76,8073.0,182.1845,182.3388,182.1572,182.2571,8073.0
2020-01-22 13:30:00,200.72,200.86,200.62,200.85,3095.0,182.2208,182.3479,182.13,182.3388,3095.0
2020-01-22 13:40:00,200.85,200.85,200.58,200.66,3827.0,182.3388,182.3388,182.0937,182.1663,3827.0
2020-01-22 13:50:00,200.56,200.6,200.35,200.36,1776.0,182.0755,182.1119,181.8849,181.894,1776.0
2020-01-22 14:00:00,200.33,200.41,200.29,200.29,4765.0,181.8667,181.9394,181.8304,181.8304,4765.0
2020-01-22 14:10:00,200.3,200.43,200.15,200.15,3798.0,181.8395,181.9575,181.7033,181.7033,3798.0
2020-01-22 14:20:00,200.19,200.28,200.11,200.2,2911.0,181.7396,181.8214,181.667,181.7487,2911.0
2020-01-22 14:30:00,200.29,200.3,200.03,200.12,2681.0,181.8304,181.8395,181.5944,181.6761,2681.0
2020-01-22 14:40:00,200.09,200.1,199.91,200.01,5336.0,181.6489,181.6579,181.4855,181.5762,5336.0
2020-01-22 14:50:00,200.05,200.12,199.9,200.05,5091.0,181.6125,181.6761,181.4764,181.6125,5091.0
2020-01-22 15:00:00,200.01,200.07,199.77,200.03,12002.0,181.5762,181.6307,181.3584,181.5944,12002.0
2020-01-22 15:10:00,200.06,200.06,199.58,199.84,5947.0,181.6216,181.6216,181.1859,181.4219,5947.0
2020-01-22 15:20:00,199.85,199.85,199.59,199.7,3386.0,181.431,181.431,181.1949,181.2948,3386.0
2020-01-22 15:30:00,199.69,199.97,199.67,199.7,8894.0,181.2857,181.5399,181.2676,181.2948,8894.0
2020-01-22 15:40:00,199.65,199.67,199.3,199.3,22617.0,181.2494,181.2676,180.9317,180.9317,22617.0
2020-01-22 15:50:00,199.29,199.59,199.09,199.3,89730.0,180.9226,181.1949,180.741,180.9317,89730.0
2020-01-23 09:30:00,199.67,199.83,197.03,197.43,27192.0,181.2676,181.4128,178.8709,179.234,27192.0
2020-01-23 09:40:00,197.42,198.14,196.75,198.14,18710.0,179.2249,179.8786,178.6167,179.8786,18710.0
2020-01-23 09:50:00,197.82,199.85,197.61,199.85,39116.0,179.5881,181.431,179.3974,181.431,39116.0
2020-01-23 10:00:00,199.9,200.01,198.98,199.72,17361.0,181.4764,181.5762,180.6412,181.313,17361.0
2020-01-23 10:10:00,199.67,200.11,199.66,200.11,13115.0,181.2676,181.667,181.2585,181.667,13115.0
2020-01-23 10:20:00,200.01,200.4,199.84,200.23,16554.0,181.5762,181.9303,181.4219,181.776,16554.0
2020-01-23 10:30:00,200.29,201.01,200.29,200.86,47085.0,181.8304,182.4841,181.8304,182.3479,47085.0
2020-01-23 10:40:00,200.87,200.97,200.18,200.23,8819.0,182.357,182.4478,181.7306,181.776,8819.0
2020-01-23 10:50:00,200.37,200.68,200.24,200.62,5531.0,181.9031,182.1845,181.785,182.13,5531.0
2020-01-23 11:00:00,200.64,200.82,200.49,200.65,5214.0,182.1482,182.3116,182.012,182.1572,5214.0
2020-01-23 11:10:00,200.6,200.65,199.88,199.92,7432.0,182.1119,182.1572,181.4582,181.4945,7432.0
2020-01-23 11:20:00,199.92,200.19,199.84,200.06,11897.0,181.4945,181.7396,181.4219,181.6216,11897.0
2020-01-23 11:30:00,200.2,200.42,200.08,200.28,5898.0,181.7487,181.9484,181.6398,181.8214,5898.0
2020-01-23 11:40:00,200.25,200.34,200.03,200.1,3932.0,181.7941,181.8758,181.5944,181.6579,3932.0
2020-01-23 11:50:00,200.0,200.42,200.0,200.21,4220.0,181.5672,181.9484,181.5672,181.7578,4220.0
2020-01-23 12:00:00,200.18,200.4,200.11,200.26,4200.0,181.7306,181.9303,181.667,181.8032,4200.0
2020-01-23 12:10:00,200.24,200.37,200.21,200.21,4701.0,181.785,181.9031,181.7578,181.7578,4701.0
2020-01-23 12:20:00,200.24,200.38,200.17,200.27,3862.0,181.785,181.9121,181.7215,181.8123,3862.0
2020-01-23 12:30:00,200.27,200.29,200.1,200.16,2516.0,181.8123,181.8304,181.6579,181.7124,2516.0
2020-01-23 12:40:00,200.16,200.19,200.05,200.12,2408.0,181.7124,181.7396,181.6125,181.6761,2408.0
2020-01-23 12:50:00,200.15,200.32,200.0,200.0,2825.0,181.7033,181.8577,181.5672,181.5672,2825.0
2020-01-23 13:00:00,200.07,200.38,200.07,200.24,2410.0,181.6307,181.9121,181.6307,181.785,2410.0
2020-01-23 13:10:00,200.27,200.33,200.09,200.33,3302.0,181.8123,181.8667,181.6489,181.8667,3302.0
2020-01-23 13:20:00,200.58,200.94,200.4,200.56,5036.0,182.0937,182.4205,181.9303,182.0755,5036.0
2020-01-23 13:30:00,200.55,200.67,200.48,200.48,2104.0,182.0665,182.1754,182.0029,182.0029,2104.0
2020-01-23 13:40:00,200.48,200.95,200.48,200.95,1502.0,182.0029,182.4296,182.0029,182.4296,1502.0
2020-01-23 13:50:00,200.96,200.99,200.64,200.74,7773.0,182.4387,182.4659,182.1482,182.239,7773.0
2020-01-23 14:00:00,200.81,200.92,200.64,200.9,9682.0,182.3025,182.4024,182.1482,182.3842,9682.0
2020-01-23 14:10:00,200.87,201.45,200.87,201.45,10356.0,182.357,182.8835,182.357,182.8835,10356.0
2020-01-23 14:20:00,201.45,201.47,201.14,201.25,4820.0,182.8835,182.9017,182.6021,182.702,4820.0
2020-01-23 14:30:00,201.29,201.49,201.14,201.42,18226.0,182.7383,182.9198,182.6021,182.8563,18226.0
2020-01-23 14:40:00,201.43,201.49,201.28,201.43,16010.0,182.8654,182.9198,182.7292,182.8654,16010.0
2020-01-23 14:50:00,201.48,201.93,201.48,201.92,5217.0,182.9108,183.3193,182.9108,183.3102,5217.0
2020-01-23 15:00:00,201.89,201.92,201.57,201.79,8076.0,183.283,183.3102,182.9925,183.1922,8076.0
2020-01-23 15:10:00,201.76,202.2,201.76,202.08,10864.0,183.1649,183.5644,183.1649,183.4555,10864.0
2020-01-23 15:20:00,202.05,202.41,201.99,202.3,11045.0,183.4282,183.755,183.3737,183.6552,11045.0
2020-01-23 15:30:00,202.29,202.77,202.26,202.62,15928.0,183.6461,184.0819,183.6189,183.9457,15928.0
2020-01-23 15:40:00,202.65,202.7,202.39,202.43,10174.0,183.9729,184.0183,183.7369,183.7732,10174.0
2020-01-23 15:50:00,202.47,202.65,202.2,202.29,47094.0,183.8095,183.9729,183.5644,183.6461,47094.0
2020-01-24 09:30:00,202.75,202.94,201.81,202.82,16292.0,184.0637,184.2362,183.2103,184.1273,16292.0
2020-01-24 09:40:00,202.62,203.15,202.45,203.08,13356.0,183.9457,184.4268,183.7914,184.3633,13356.0
2020-01-24 09:50:00,202.66,202.86,201.94,202.1,9310.0,183.982,184.1636,183.3284,183.4736,9310.0
2020-01-24 10:00:00,202.03,202.76,201.94,202.54,12209.0,183.4101,184.0728,183.3284,183.8731,12209.0
2020-01-24 10:10:00,202.37,202.88,202.34,202.42,8301.0,183.7187,184.1817,183.6915,183.7641,8301.0
2020-01-24 10:20:00,202.23,202.56,202.04,202.13,8804.0,183.5916,183.8912,183.4191,183.5008,8804.0
2020-01-24 10:30:00,202.02,202.22,201.91,202.18,12152.0,183.401,183.5826,183.3011,183.5462,12152.0
2020-01-24 10:40:00,202.13,202.22,201.75,201.75,8195.0,183.5008,183.5826,183.1559,183.1559,8195.0
2020-01-24 10:50:00,201.76,202.0,201.75,201.87,13815.0,183.1649,183.3828,183.1559,183.2648,13815.0
2020-01-24 11:00:00,201.77,202.08,201.72,202.07,7402.0,183.174,183.4555,183.1286,183.4464,7402.0
2020-01-24 11:10:00,202.02,202.02,201.04,201.29,7685.0,183.401,183.401,182.5113,182.7383,7685.0
2020-01-24 11:20:00,201.27,201.39,201.08,201.39,10972.0,182.7201,182.829,182.5476,182.829,10972.0
2020-01-24 11:30:00,201.34,201.34,200.8,200.8,8323.0,182.7837,182.7837,182.2934,182.2934,8323.0
2020-01-24 11:40:00,200.8,200.85,200.17,200.25,8559.0,182.2934,182.3388,181.7215,181.7941,8559.0
2020-01-24 11:50:00,200.25,200.59,200.21,200.43,7338.0,181.7941,182.1028,181.7578,181.9575,7338.0
2020-01-24 12:00:00,200.36,200.36,200.0,200.08,5758.0,181.894,181.894,181.5672,181.6398,5758.0
2020-01-24 12:10:00,200.07,200.19,199.43,199.56,4388.0,181.6307,181.7396,181.0497,181.1677,4388.0
2020-01-24 12:20:00,199.53,199.95,199.43,199.56,29363.0,181.1405,181.5218,181.0497,181.1677,29363.0
2020-01-24 12:30:00,199.65,200.2,199.65,200.2,4109.0,181.2494,181.7487,181.2494,181.7487,4109.0
2020-01-24 12:40:00,200.28,200.53,200.18,200.5,3593.0,181.8214,182.0483,181.7306,182.0211,3593.0
2020-01-24 12:50:00,200.53,200.55,200.24,200.39,2249.0,182.0483,182.0665,181.785,181.9212,2249.0
2020-01-24 13:00:00,200.39,200.41,199.88,200.09,3082.0,181.9212,181.9394,181.4582,181.6489,3082.0
2020-01-24 13:10:00,200.07,200.13,199.79,199.81,4107.0,181.6307,181.6852,181.3765,181.3947,4107.0
2020-01-24 13:20:00,199.74,199.95,199.6,199.65,3606.0,181.3311,181.5218,181.204,181.2494,3606.0
2020-01-24 13:30:00,199.41,199.5,199.13,199.16,8135.0,181.0315,181.1132,180.7773,180.8046,8135.0
2020-01-24 13:40:00,199.26,199.26,198.86,198.86,14996.0,180.8954,180.8954,180.5322,180.5322,14996.0
2020-01-24 13:50:00,198.69,198.97,198.67,198.94,14918.0,180.3779,180.6321,180.3597,180.6049,14918.0
2020-01-24 14:00:00,198.92,199.09,198.67,198.95,6713.0,180.5867,180.741,180.3597,180.6139,6713.0
2020-01-24 14:10:00,198.9,198.93,198.4,198.42,6251.0,180.5685,180.5958,180.1146,180.1328,6251.0
2020-01-24 14:20:00,198.36,198.47,197.87,197.87,3826.0,180.0783,180.1782,179.6335,179.6335,3826.0
2020-01-24 14:30:00,198.26,198.57,198.11,198.48,4377.0,179.9875,180.269,179.8513,180.1872,4377.0
2020-01-24 14:40:00,198.54,198.82,198.39,198.82,15674.0,180.2417,180.4959,180.1055,180.4959,15674.0
2020-01-24 14:50:00,198.86,199.41,198.75,199.34,7903.0,180.5322,181.0315,180.4324,180.968,7903.0
2020-01-24 15:00:00,199.29,199.91,199.24,199.81,23137.0,180.9226,181.4855,180.8772,181.3947,23137.0
2020-01-24 15:10:00,199.82,199.97,199.65,199.78,6417.0,181.4037,181.5399,181.2494,181.3674,6417.0
2020-01-24 15:20:00,199.73,199.84,199.57,199.69,6252.0,181.322,181.4219,181.1768,181.2857,6252.0
2020-01-24 15:30:00,199.46,199.46,198.92,198.92,9209.0,181.0769,181.0769,180.5867,180.5867,9209.0
2020-01-24 15:40:00,198.83,199.33,198.59,199.31,12747.0,180.505,180.9589,180.2871,180.9407,12747.0
2020-01-24 15:50:00,199.31,199.73,199.07,199.67,44715.0,180.9407,181.322,180.7229,181.2676,44715.0
2020-01-27 09:30:00,195.33,195.33,194.23,194.79,23046.0,177.3276,177.3276,176.3289,176.8373,23046.0
2020-01-27 09:40:00,194.81,195.72,194.45,195.57,12624.0,176.8555,177.6816,176.5287,177.5454,12624.0
2020-01-27 09:50:00,195.58,196.04,195.32,195.59,16131.0,177.5545,177.9721,177.3185,177.5636,16131.0
2020-01-27 10:00:00,195.69,195.7,194.44,194.99,14408.0,177.6544,177.6635,176.5196,177.0189,14408.0
2020-01-27 10:10:00,195.03,195.03,194.11,194.37,9133.0,177.0552,177.0552,176.22,176.456,9133.0
2020-01-27 10:20:00,194.23,194.98,193.74,194.83,18313.0,176.3289,177.0098,175.8841,176.8736,18313.0
2020-01-27 10:30:00,194.83,195.06,194.38,194.59,8135.0,176.8736,177.0824,176.4651,176.6558,8135.0
2020-01-27 10:40:00,194.52,194.52,193.79,193.84,9364.0,176.5922,176.5922,175.9295,175.9749,9364.0
2020-01-27 10:50:00,193.89,194.02,193.66,193.97,4508.0,176.0203,176.1383,175.8115,176.0929,4508.0
2020-01-27 11:00:00,194.04,194.55,194.02,194.4,4624.0,176.1565,176.6195,176.1383,176.4833,4624.0
2020-01-27 11:10:00,194.28,194.33,194.04,194.12,4321.0,176.3743,176.4197,176.1565,176.2291,4321.0
2020-01-27 11:20:00,194.16,194.64,194.06,194.53,6452.0,176.2654,176.7012,176.1746,176.6013,6452.0
2020-01-27 11:30:00,194.41,194.98,194.36,194.96,9824.0,176.4924,177.0098,176.447,176.9917,9824.0
2020-01-27 11:40:00,194.9,195.31,194.77,195.25,9514.0,176.9372,177.3094,176.8192,177.2549,9514.0
2020-01-27 11:50:00,195.29,195.49,195.1,195.1,11104.0,177.2913,177.4728,177.1188,177.1188,11104.0
2020-01-27 12:00:00,195.1,195.61,195.0,195.61,22676.0,177.1188,177.5818,177.028,177.5818,22676.0
2020-01-27 12:10:00,195.67,195.97,195.53,195.7,6518.0,177.6362,177.9086,177.5091,177.6635,6518.0
2020-01-27 12:20:00,195.66,196.07,195.6,195.72,7712.0,177.6271,177.9994,177.5727,177.6816,7712.0
2020-01-27 12:30:00,195.79,195.97,195.61,195.66,10087.0,177.7452,177.9086,177.5818,177.6271,10087.0
2020-01-27 12:40:00,195.72,195.98,195.72,195.9,13020.0,177.6816,177.9177,177.6816,177.845,13020.0
2020-01-27 12:50:00,195.89,195.9,195.54,195.73,5036.0,177.836,177.845,177.5182,177.6907,5036.0
2020-01-27 13:00:00,195.64,196.08,195.58,195.59,16005.0,177.609,178.0084,177.5545,177.5636,16005.0
2020-01-27 13:10:00,195.47,195.5,195.21,195.33,37911.0,177.4547,177.4819,177.2186,177.3276,37911.0
2020-01-27 13:20:00,195.31,195.7,195.28,195.54,11283.0,177.3094,177.6635,177.2822,177.5182,11283.0
2020-01-27 13:30:00,195.48,195.73,195.39,195.41,6874.0,177.4637,177.6907,177.382,177.4002,6874.0
2020-01-27 13:40:00,195.49,195.58,195.05,195.11,10590.0,177.4728,177.5545,177.0734,177.1278,10590.0
2020-01-27 13:50:00,195.03,195.03,194.51,194.64,12454.0,177.0552,177.0552,176.5831,176.7012,12454.0
2020-01-27 14:00:00,194.57,194.64,194.32,194.53,6280.0,176.6376,176.7012,176.4106,176.6013,6280.0
2020-01-27 14:10:00,194.6,194.92,194.59,194.78,6100.0,176.6648,176.9554,176.6558,176.8283,6100.0
2020-01-27 14:20:00,194.71,194.87,194.58,194.87,4477.0,176.7647,176.91,176.6467,176.91,4477.0
2020-01-27 14:30:00,194.84,194.88,194.46,194.64,3848.0,176.8827,176.919,176.5377,176.7012,3848.0
2020-01-27 14:40:00,194.66,194.66,194.1,194.17,3828.0,176.7193,176.7193,176.2109,176.2745,3828.0
2020-01-27 14:50:00,194.22,194.22,193.81,194.08,6818.0,176.3199,176.3199,175.9477,176.1928,6818.0
2020-01-27 15:00:00,194.0,194.26,193.98,194.12,5300.0,176.1201,176.3562,176.102,176.2291,5300.0
2020-01-27 15:10:00,194.09,194.4,193.84,194.28,19890.0,176.2018,176.4833,175.9749,176.3743,19890.0
2020-01-27 15:20:00,194.26,194.37,194.06,194.32,11529.0,176.3562,176.456,176.1746,176.4106,11529.0
2020-01-27 15:30:00,194.26,194.36,194.09,194.36,11234.0,176.3562,176.447,176.2018,176.447,11234.0
2020-01-27 15:40:00,194.31,194.34,193.81,193.81,19282.0,176.4016,176.4288,175.9477,175.9477,19282.0
2020-01-27 15:50:00,193.8,194.01,193.61,193.92,82736.0,175.9386,176.1292,175.7661,176.0475,82736.0
2020-01-28 09:30:00,195.8,197.01,194.44,194.93,42680.0,177.7542,178.8527,176.5196,176.9644,42680.0
2020-01-28 09:40:00,194.83,195.32,194.16,194.86,20316.0,176.8736,177.3185,176.2654,176.9009,20316.0
2020-01-28 09:50:00,194.95,195.57,194.69,195.3,27718.0,176.9826,177.5454,176.7465,177.3003,27718.0
2020-01-28 10:00:00,195.46,196.45,195.4,196.33,41968.0,177.4456,178.3443,177.3911,178.2354,41968.0
2020-01-28 10:10:00,196.4,196.97,196.4,196.7,30012.0,178.2989,178.8164,178.2989,178.5713,30012.0
2020-01-28 10:20:00,196.74,197.25,196.62,197.02,10491.0,178.6076,179.0706,178.4987,178.8618,10491.0
2020-01-28 10:30:00,196.96,197.25,196.46,196.53,38039.0,178.8073,179.0706,178.3534,178.417,38039.0
2020-01-28 10:40:00,196.62,197.44,196.6,197.06,30205.0,178.4987,179.2431,178.4805,178.8981,30205.0
2020-01-28 10:50:00,197.01,197.25,196.61,196.62,19584.0,178.8527,179.0706,178.4896,178.4987,19584.0
2020-01-28 11:00:00,196.66,196.68,196.24,196.33,8576.0,178.535,178.5531,178.1537,178.2354,8576.0
2020-01-28 11:10:00,196.31,196.44,196.11,196.12,7837.0,178.2172,178.3353,178.0357,178.0448,7837.0
2020-01-28 11:20:00,196.13,196.2,195.91,196.05,5420.0,178.0538,178.1174,177.8541,177.9812,5420.0
2020-01-28 11:30:00,196.03,196.14,195.82,195.84,7099.0,177.963,178.0629,177.7724,177.7906,7099.0
2020-01-28 11:40:00,195.87,195.9,195.66,195.77,13439.0,177.8178,177.845,177.6271,177.727,13439.0
2020-01-28 11:50:00,195.78,196.0,195.77,195.85,11685.0,177.7361,177.9358,177.727,177.7996,11685.0
2020-01-28 12:00:00,195.82,195.82,195.54,195.58,5705.0,177.7724,177.7724,177.5182,177.5545,5705.0
2020-01-28 12:10:00,195.58,195.68,195.51,195.61,5289.0,177.5545,177.6453,177.491,177.5818,5289.0
2020-01-28 12:20:00,195.58,195.64,195.17,195.23,6458.0,177.5545,177.609,177.1823,177.2368,6458.0
2020-01-28 12:30:00,195.18,195.27,194.96,195.06,6796.0,177.1914,177.2731,176.9917,177.0824,6796.0
2020-01-28 12:40:00,195.06,195.5,194.85,195.5,7404.0,177.0824,177.4819,176.8918,177.4819,7404.0
2020-01-28 12:50:00,195.56,195.61,195.36,195.53,7560.0,177.5364,177.5818,177.3548,177.5091,7560.0
2020-01-28 13:00:00,195.49,195.49,195.27,195.3,9625.0,177.4728,177.4728,177.2731,177.3003,9625.0
2020-01-28 13:10:00,195.29,195.68,195.29,195.68,20836.0,177.2913,177.6453,177.2913,177.6453,20836.0
2020-01-28 13:20:00,195.68,196.01,195.68,195.85,8651.0,177.6453,177.9449,177.6453,177.7996,8651.0
2020-01-28 13:30:00,195.92,196.38,195.76,196.21,11047.0,177.8632,178.2808,177.7179,178.1265,11047.0
2020-01-28 13:40:00,196.21,196.55,196.2,196.42,9624.0,178.1265,178.4351,178.1174,178.3171,9624.0
2020-01-28 13:50:00,196.4,196.45,196.04,196.13,14220.0,178.2989,178.3443,177.9721,178.0538,14220.0
2020-01-28 14:00:00,196.14,196.22,196.04,196.17,11666.0,178.0629,178.1355,177.9721,178.0901,11666.0
2020-01-28 14:10:00,196.19,196.49,196.05,196.23,10976.0,178.1083,178.3807,177.9812,178.1446,10976.0
2020-01-28 14:20:00,196.38,196.5,195.99,196.03,19315.0,178.2808,178.3897,177.9267,177.963,19315.0
2020-01-28 14:30:00,196.05,196.16,195.87,196.06,20192.0,177.9812,178.0811,177.8178,177.9903,20192.0
2020-01-28 14:40:00,196.17,196.5,196.0,196.34,17470.0,178.0901,178.3897,177.9358,178.2445,17470.0
2020-01-28 14:50:00,196.37,196.49,196.15,196.15,15006.0,178.2717,178.3807,178.072,178.072,15006.0
2020-01-28 15:00:00,196.15,196.33,196.06,196.09,24195.0,178.072,178.2354,177.9903,178.0175,24195.0
2020-01-28 15:10:00,196.09,196.31,196.06,196.28,16055.0,178.0175,178.2172,177.9903,178.19,16055.0
2020-01-28 15:20:00,196.32,196.48,196.24,196.48,19345.0,178.2263,178.3716,178.1537,178.3716,19345.0
2020-01-28 15:30:00,196.49,196.87,196.46,196.48,30709.0,178.3807,178.7256,178.3534,178.3716,30709.0
2020-01-28 15:40:00,196.48,196.83,196.38,196.83,35312.0,178.3716,178.6893,178.2808,178.6893,35312.0
2020-01-28 15:50:00,196.73,197.08,196.45,196.66,113434.0,178.5985,178.9163,178.3443,178.535,113434.0
2020-01-29 09:30:00,196.0,197.03,195.0,196.06,37188.0,177.9358,178.8709,177.028,177.9903,37188.0
2020-01-29 09:40:00,195.78,196.25,193.32,193.72,31244.0,177.7361,178.1628,175.5028,175.8659,31244.0
2020-01-29 09:50:00,193.72,195.42,193.39,194.56,19432.0,175.8659,177.4093,175.5664,176.6285,19432.0
2020-01-29 10:00:00,194.14,195.6,193.6,195.3,20620.0,176.2472,177.5727,175.757,177.3003,20620.0
2020-01-29 10:10:00,195.29,196.27,194.85,196.27,13021.0,177.2913,178.1809,176.8918,178.1809,13021.0
2020-01-29 10:20:00,196.17,199.39,196.16,198.09,44648.0,178.0901,181.0134,178.0811,179.8332,44648.0
2020-01-29 10:30:00,198.39,198.54,197.55,197.84,25840.0,180.1055,180.2417,179.343,179.6062,25840.0
2020-01-29 10:40:00,197.89,198.01,196.49,196.94,12535.0,179.6516,179.7606,178.3807,178.7892,12535.0
2020-01-29 10:50:00,196.92,197.58,196.79,197.57,8556.0,178.771,179.3702,178.653,179.3611,8556.0
2020-01-29 11:00:00,197.61,197.71,197.01,197.58,8748.0,179.3974,179.4882,178.8527,179.3702,8748.0
2020-01-29 11:10:00,197.58,197.58,197.2,197.48,7033.0,179.3702,179.3702,179.0252,179.2794,7033.0
2020-01-29 11:20:00,197.46,197.97,197.36,197.5,15366.0,179.2613,179.7242,179.1705,179.2976,15366.0
2020-01-29 11:30:00,197.5,197.57,197.11,197.49,11957.0,179.2976,179.3611,178.9435,179.2885,11957.0
2020-01-29 11:40:00,197.6,197.85,196.94,196.94,8147.0,179.3884,179.6153,178.7892,178.7892,8147.0
2020-01-29 11:50:00,197.05,197.54,196.89,197.54,9638.0,178.889,179.3339,178.7438,179.3339,9638.0
2020-01-29 12:00:00,197.4,197.42,197.02,197.39,8788.0,179.2068,179.2249,178.8618,179.1977,8788.0
2020-01-29 12:10:00,197.33,197.54,197.31,197.37,4860.0,179.1432,179.3339,179.1251,179.1795,4860.0
2020-01-29 12:20:00,197.34,197.44,197.14,197.15,8567.0,179.1523,179.2431,178.9707,178.9798,8567.0
2020-01-29 12:30:00,197.1,197.16,196.81,196.99,4406.0,178.9344,178.9889,178.6712,178.8346,4406.0
2020-01-29 12:40:00,197.08,197.11,196.74,196.8,5132.0,178.9163,178.9435,178.6076,178.6621,5132.0
2020-01-29 12:50:00,196.82,197.04,196.81,196.89,5485.0,178.6802,178.88,178.6712,178.7438,5485.0
2020-01-29 13:00:00,196.93,197.34,196.85,196.97,20891.0,178.7801,179.1523,178.7075,178.8164,20891.0
2020-01-29 13:10:00,197.03,197.31,196.71,196.81,12770.0,178.8709,179.1251,178.5804,178.6712,12770.0
2020-01-29 13:20:00,196.8,197.13,196.8,196.92,10364.0,178.6621,178.9617,178.6621,178.771,10364.0
2020-01-29 13:30:00,197.06,197.18,196.93,197.1,4072.0,178.8981,179.0071,178.7801,178.9344,4072.0
2020-01-29 13:40:00,197.1,197.44,197.02,197.33,6313.0,178.9344,179.2431,178.8618,179.1432,6313.0
2020-01-29 13:50:00,197.27,197.89,197.25,197.89,8448.0,179.0888,179.6516,179.0706,179.6516,8448.0
2020-01-29 14:00:00,197.86,198.3,197.65,197.8,8001.0,179.6244,180.0238,179.4337,179.5699,8001.0
2020-01-29 14:10:00,197.77,197.83,197.28,197.37,12250.0,179.5427,179.5972,179.0978,179.1795,12250.0
2020-01-29 14:20:00,197.52,197.53,197.04,197.42,13932.0,179.3157,179.3248,178.88,179.2249,13932.0
2020-01-29 14:30:00,197.42,197.61,197.24,197.61,12179.0,179.2249,179.3974,179.0615,179.3974,12179.0
2020-01-29 14:40:00,197.67,197.67,197.14,197.35,9988.0,179.4519,179.4519,178.9707,179.1614,9988.0
2020-01-29 14:50:00,197.3,197.44,196.92,196.94,8645.0,179.116,179.2431,178.771,178.7892,8645.0
2020-01-29 15:00:00,196.96,197.41,196.76,197.22,31227.0,178.8073,179.2159,178.6258,179.0434,31227.0
2020-01-29 15:10:00,197.27,197.27,196.56,196.66,15687.0,179.0888,179.0888,178.4442,178.535,15687.0
2020-01-29 15:20:00,196.6,196.8,196.25,196.5,16322.0,178.4805,178.6621,178.1628,178.3897,16322.0
2020-01-29 15:30:00,196.55,197.01,196.19,196.71,35894.0,178.4351,178.8527,178.1083,178.5804,35894.0
2020-01-29 15:40:00,196.7,197.12,196.3,196.92,41748.0,178.5713,178.9526,178.2082,178.771,41748.0
2020-01-29 15:50:00,196.87,197.06,196.15,196.15,77520.0,178.7256,178.8981,178.072,178.072,77520.0
2020-01-30 09:30:00,194.39,195.57,193.59,195.33,19750.0,176.4742,177.5454,175.7479,177.3276,19750.0
2020-01-30 09:40:00,195.16,196.35,194.49,194.67,26178.0,177.1732,178.2536,176.565,176.7284,26178.0
2020-01-30 09:50:00,194.52,195.31,194.13,194.48,23743.0,176.5922,177.3094,176.2382,176.5559,23743.0
2020-01-30 10:00:00,194.5,194.63,193.18,194.45,28578.0,176.5741,176.6921,175.3757,176.5287,28578.0
2020-01-30 10:10:00,194.48,194.66,193.22,193.32,18421.0,176.5559,176.7193,175.412,175.5028,18421.0
2020-01-30 10:20:00,193.33,193.45,192.66,193.13,15869.0,175.5119,175.6208,174.9036,175.3303,15869.0
2020-01-30 10:30:00,192.98,192.98,191.81,191.88,24505.0,175.1941,175.1941,174.132,174.1955,24505.0
2020-01-30 10:40:00,191.67,191.81,190.43,190.7,31039.0,174.0049,174.132,172.8792,173.1243,31039.0
2020-01-30 10:50:00,190.57,190.85,189.76,189.88,36405.0,173.0063,173.2605,172.2709,172.3799,36405.0
2020-01-30 11:00:00,189.87,191.14,189.87,191.06,23933.0,172.3708,173.5237,172.3708,173.4511,23933.0
2020-01-30 11:10:00,190.96,191.65,190.88,191.26,54445.0,173.3603,173.9867,173.2877,173.6327,54445.0
2020-01-30 11:20:00,191.11,192.15,191.11,192.0,15837.0,173.4965,174.4406,173.4965,174.3045,15837.0
2020-01-30 11:30:00,192.0,192.07,191.48,191.96,7352.0,174.3045,174.368,173.8324,174.2682,7352.0
2020-01-30 11:40:00,191.82,192.26,191.7,192.17,8935.0,174.1411,174.5405,174.0321,174.4588,8935.0
2020-01-30 11:50:00,192.17,192.2,191.58,191.58,8616.0,174.4588,174.486,173.9232,173.9232,8616.0
2020-01-30 12:00:00,191.58,191.71,190.86,190.94,14089.0,173.9232,174.0412,173.2695,173.3422,14089.0
2020-01-30 12:10:00,190.97,191.12,190.62,190.71,9854.0,173.3694,173.5056,173.0517,173.1334,9854.0
2020-01-30 12:20:00,190.74,191.06,190.35,190.35,7000.0,173.1606,173.4511,172.8065,172.8065,7000.0
2020-01-30 12:30:00,190.4,190.56,190.12,190.48,9784.0,172.8519,172.9972,172.5977,172.9246,9784.0
2020-01-30 12:40:00,190.45,190.47,190.1,190.12,6565.0,172.8973,172.9155,172.5796,172.5977,6565.0
2020-01-30 12:50:00,190.1,190.74,190.02,190.67,8705.0,172.5796,173.1606,172.507,173.097,8705.0
2020-01-30 13:00:00,190.64,190.84,190.37,190.42,7358.0,173.0698,173.2514,172.8247,172.8701,7358.0
2020-01-30 13:10:00,190.45,190.78,190.25,190.41,9290.0,172.8973,173.1969,172.7158,172.861,9290.0
2020-01-30 13:20:00,190.3,190.9,190.3,190.77,5734.0,172.7611,173.3059,172.7611,173.1878,5734.0
2020-01-30 13:30:00,190.84,190.94,190.54,190.88,10474.0,173.2514,173.3422,172.979,173.2877,10474.0
2020-01-30 13:40:00,190.82,191.0,190.68,190.83,9724.0,173.2332,173.3966,173.1061,173.2423,9724.0
2020-01-30 13:50:00,190.83,191.06,190.67,190.7,8057.0,173.2423,173.4511,173.097,173.1243,8057.0
2020-01-30 14:00:00,190.7,191.48,190.7,191.48,12068.0,173.1243,173.8324,173.1243,173.8324,12068.0
2020-01-30 14:10:00,191.38,192.13,191.38,192.13,10550.0,173.7416,174.4225,173.7416,174.4225,10550.0
2020-01-30 14:20:00,192.12,192.25,191.99,192.09,8449.0,174.4134,174.5314,174.2954,174.3862,8449.0
2020-01-30 14:30:00,192.02,192.11,191.8,192.08,9714.0,174.3226,174.4043,174.1229,174.3771,9714.0
2020-01-30 14:40:00,192.16,193.12,192.0,192.94,25891.0,174.4497,175.3212,174.3045,175.1578,25891.0
2020-01-30 14:50:00,193.03,193.42,192.69,192.97,17727.0,175.2395,175.5936,174.9309,175.1851,17727.0
2020-01-30 15:00:00,193.0,193.23,192.69,192.76,17117.0,175.2123,175.4211,174.9309,174.9944,17117.0
2020-01-30 15:10:00,192.81,192.88,192.32,192.67,25091.0,175.0398,175.1034,174.595,174.9127,25091.0
2020-01-30 15:20:00,192.76,193.15,192.76,192.99,17440.0,174.9944,175.3485,174.9944,175.2032,17440.0
2020-01-30 15:30:00,193.06,193.25,192.89,193.25,16466.0,175.2668,175.4393,175.1124,175.4393,16466.0
2020-01-30 15:40:00,193.43,194.2,193.42,194.2,23750.0,175.6027,176.3017,175.5936,176.3017,23750.0
2020-01-30 15:50:00,194.07,194.86,194.05,194.78,101575.0,176.1837,176.9009,176.1655,176.8283,101575.0
2020-01-31 09:30:00,193.45,194.31,192.28,193.06,28007.0,175.6208,176.4016,174.5587,175.2668,28007.0
2020-01-31 09:40:00,193.0,193.38,192.54,193.17,19642.0,175.2123,175.5573,174.7947,175.3666,19642.0
2020-01-31 09:50:00,193.38,194.0,192.24,193.65,19881.0,175.5573,176.1201,174.5224,175.8024,19881.0
2020-01-31 10:00:00,193.78,193.92,191.95,192.17,30810.0,175.9204,176.0475,174.2591,174.4588,30810.0
2020-01-31 10:10:00,192.05,192.31,191.53,192.31,14899.0,174.3499,174.5859,173.8778,174.5859,14899.0
2020-01-31 10:20:00,192.19,193.03,192.14,192.29,13027.0,174.477,175.2395,174.4316,174.5677,13027.0
2020-01-31 10:30:00,192.42,193.52,192.41,192.83,31017.0,174.6858,175.6844,174.6767,175.058,31017.0
2020-01-31 10:40:00,192.86,193.17,192.76,192.88,13020.0,175.0852,175.3666,174.9944,175.1034,13020.0
2020-01-31 10:50:00,192.76,192.89,192.44,192.76,12856.0,174.9944,175.1124,174.7039,174.9944,12856.0
2020-01-31 11:00:00,192.76,192.99,192.43,192.58,25450.0,174.9944,175.2032,174.6948,174.831,25450.0
2020-01-31 11:10:00,192.52,193.02,192.16,192.86,29246.0,174.7765,175.2305,174.4497,175.0852,29246.0
2020-01-31 11:20:00,192.84,193.21,192.61,193.01,26033.0,175.0671,175.403,174.8583,175.2214,26033.0
2020-01-31 11:30:00,193.04,193.22,192.3,192.47,29721.0,175.2486,175.412,174.5768,174.7312,29721.0
2020-01-31 11:40:00,192.5,193.12,192.49,193.11,24842.0,174.7584,175.3212,174.7493,175.3122,24842.0
2020-01-31 11:50:00,193.04,193.62,192.91,193.62,12137.0,175.2486,175.7752,175.1306,175.7752,12137.0
2020-01-31 12:00:00,193.55,193.55,193.11,193.18,9473.0,175.7116,175.7116,175.3122,175.3757,9473.0
2020-01-31 12:10:00,193.19,193.3,192.65,192.66,6827.0,175.3848,175.4847,174.8946,174.9036,6827.0
2020-01-31 12:20:00,192.76,193.03,192.45,192.95,8343.0,174.9944,175.2395,174.713,175.1669,8343.0
2020-01-31 12:30:00,192.87,193.03,192.11,192.17,7106.0,175.0943,175.2395,174.4043,174.4588,7106.0
2020-01-31 12:40:00,191.99,192.51,191.96,192.1,6678.0,174.2954,174.7675,174.2682,174.3953,6678.0
2020-01-31 12:50:00,192.08,192.47,191.86,192.25,8198.0,174.3771,174.7312,174.1774,174.5314,8198.0
2020-01-31 13:00:00,192.3,192.71,192.29,192.29,7447.0,174.5768,174.949,174.5677,174.5677,7447.0
2020-01-31 13:10:00,192.23,192.38,191.83,191.97,12979.0,174.5133,174.6494,174.1501,174.2772,12979.0
2020-01-31 13:20:00,191.9,192.02,191.6,191.71,9397.0,174.2137,174.3226,173.9413,174.0412,9397.0
2020-01-31 13:30:00,191.62,191.76,191.29,191.47,8035.0,173.9595,174.0866,173.6599,173.8233,8035.0
2020-01-31 13:40:00,191.5,191.64,190.97,191.33,13989.0,173.8506,173.9776,173.3694,173.6962,13989.0
2020-01-31 13:50:00,191.29,191.55,191.01,191.55,8833.0,173.6599,173.8959,173.4057,173.8959,8833.0
2020-01-31 14:00:00,191.61,191.85,191.51,191.59,13445.0,173.9504,174.1683,173.8596,173.9323,13445.0
2020-01-31 14:10:00,191.64,192.0,191.47,191.66,7500.0,173.9776,174.3045,173.8233,173.9958,7500.0
2020-01-31 14:20:00,191.64,191.65,191.05,191.15,8130.0,173.9776,173.9867,173.442,173.5328,8130.0
2020-01-31 14:30:00,191.06,191.87,191.06,191.59,7366.0,173.4511,174.1865,173.4511,173.9323,7366.0
2020-01-31 14:40:00,191.6,191.9,191.3,191.82,17824.0,173.9413,174.2137,173.669,174.1411,17824.0
2020-01-31 14:50:00,191.85,192.31,191.75,191.96,16845.0,174.1683,174.5859,174.0775,174.2682,16845.0
2020-01-31 15:00:00,192.08,192.21,191.48,191.61,19228.0,174.3771,174.4951,173.8324,173.9504,19228.0
2020-01-31 15:10:00,191.57,191.7,190.9,191.18,20368.0,173.9141,174.0321,173.3059,173.56,20368.0
2020-01-31 15:20:00,191.18,191.31,190.58,190.59,13917.0,173.56,173.6781,173.0153,173.0244,13917.0
2020-01-31 15:30:00,190.59,190.94,190.4,190.89,24512.0,173.0244,173.3422,172.8519,173.2968,24512.0
2020-01-31 15:40:00,190.9,191.65,190.59,191.04,40850.0,173.3059,173.9867,173.0244,173.4329,40850.0
2020-01-31 15:50:00,191.07,191.85,191.02,191.65,74648.0,173.4602,174.1683,173.4148,173.9867,74648.0
2020-02-03 09:30:00,192.85,194.35,192.49,193.54,47300.0,175.0761,176.4379,174.7493,175.7025,47300.0
2020-02-03 09:40:00,193.51,195.0,193.51,194.77,16914.0,175.6753,177.028,175.6753,176.8192,16914.0
2020-02-03 09:50:00,194.77,195.27,194.28,194.65,27346.0,176.8192,177.2731,176.3743,176.7102,27346.0
2020-02-03 10:00:00,194.73,196.97,194.69,196.39,54913.0,176.7829,178.8164,176.7465,178.2899,54913.0
2020-02-03 10:10:00,196.3,196.5,195.75,196.1,11697.0,178.2082,178.3897,177.7089,178.0266,11697.0
2020-02-03 10:20:00,196.15,196.83,195.83,196.7,26441.0,178.072,178.6893,177.7815,178.5713,26441.0
2020-02-03 10:30:00,196.84,197.16,196.57,197.06,10580.0,178.6984,178.9889,178.4533,178.8981,10580.0
2020-02-03 10:40:00,197.05,197.05,196.04,196.1,12309.0,178.889,178.889,177.9721,178.0266,12309.0
2020-02-03 10:50:00,196.07,196.26,195.76,195.94,17336.0,177.9994,178.1719,177.7179,177.8813,17336.0
2020-02-03 11:00:00,196.17,196.17,195.8,196.05,6570.0,178.0901,178.0901,177.7542,177.9812,6570.0
2020-02-03 11:10:00,196.09,196.09,195.32,195.47,6747.0,178.0175,178.0175,177.3185,177.4547,6747.0
2020-02-03 11:20:00,195.46,195.58,195.01,195.07,4820.0,177.4456,177.5545,177.0371,177.0915,4820.0
2020-02-03 11:30:00,195.06,195.11,194.67,194.79,20618.0,177.0824,177.1278,176.7284,176.8373,20618.0
2020-02-03 11:40:00,194.7,194.89,194.26,194.47,7017.0,176.7556,176.9281,176.3562,176.5468,7017.0
2020-02-03 11:50:00,194.5,195.08,194.46,195.02,27391.0,176.5741,177.1006,176.5377,177.0461,27391.0
2020-02-03 12:00:00,195.1,195.32,195.02,195.12,5888.0,177.1188,177.3185,177.0461,177.1369,5888.0
2020-02-03 12:10:00,195.08,195.39,194.98,195.36,6191.0,177.1006,177.382,177.0098,177.3548,6191.0
2020-02-03 12:20:00,195.35,195.79,195.35,195.74,5376.0,177.3457,177.7452,177.3457,177.6998,5376.0
2020-02-03 12:30:00,195.62,195.62,195.12,195.16,7178.0,177.5908,177.5908,177.1369,177.1732,7178.0
2020-02-03 12:40:00,195.24,195.25,195.1,195.25,19195.0,177.2459,177.2549,177.1188,177.2549,19195.0
2020-02-03 12:50:00,195.25,195.88,195.23,195.71,18690.0,177.2549,177.8269,177.2368,177.6725,18690.0
2020-02-03 13:00:00,195.75,195.99,195.7,195.85,15594.0,177.7089,177.9267,177.6635,177.7996,15594.0
2020-02-03 13:10:00,195.86,195.87,195.23,195.71,5237.0,177.8087,177.8178,177.2368,177.6725,5237.0
2020-02-03 13:20:00,195.72,196.32,195.7,196.15,11277.0,177.6816,178.2263,177.6635,178.072,11277.0
2020-02-03 13:30:00,196.22,196.56,195.98,196.46,6050.0,178.1355,178.4442,177.9177,178.3534,6050.0
2020-02-03 13:40:00,196.48,196.54,196.31,196.54,7287.0,178.3716,178.426,178.2172,178.426,7287.0
2020-02-03 13:50:00,196.46,196.48,196.07,196.45,11036.0,178.3534,178.3716,177.9994,178.3443,11036.0
2020-02-03 14:00:00,196.45,196.45,195.84,195.87,7676.0,178.3443,178.3443,177.7906,177.8178,7676.0
2020-02-03 14:10:00,195.84,196.23,195.78,196.18,11599.0,177.7906,178.1446,177.7361,178.0992,11599.0
2020-02-03 14:20:00,196.22,196.38,196.16,196.38,10524.0,178.1355,178.2808,178.0811,178.2808,10524.0
2020-02-03 14:30:00,196.43,196.57,196.14,196.32,12685.0,178.3262,178.4533,178.0629,178.2263,12685.0
2020-02-03 14:40:00,196.29,196.29,195.88,195.99,25432.0,178.1991,178.1991,177.8269,177.9267,25432.0
2020-02-03 14:50:00,195.95,196.05,195.87,195.87,16510.0,177.8904,177.9812,177.8178,177.8178,16510.0
2020-02-03 15:00:00,195.88,195.99,195.73,195.79,9289.0,177.8269,177.9267,177.6907,177.7452,9289.0
2020-02-03 15:10:00,195.79,195.87,195.45,195.52,13175.0,177.7452,177.8178,177.4365,177.5001,13175.0
2020-02-03 15:20:00,195.46,195.67,195.36,195.64,12680.0,177.4456,177.6362,177.3548,177.609,12680.0
2020-02-03 15:30:00,195.62,195.82,194.92,194.92,27173.0,177.5908,177.7724,176.9554,176.9554,27173.0
2020-02-03 15:40:00,194.9,195.0,194.18,194.18,23204.0,176.9372,177.028,176.2836,176.2836,23204.0
2020-02-03 15:50:00,194.16,194.56,193.91,194.48,65923.0,176.2654,176.6285,176.0384,176.5559,65923.0
2020-02-04 09:30:00,198.66,200.5,198.66,199.2,20863.0,180.3507,182.0211,180.3507,180.8409,20863.0
2020-02-04 09:40:00,199.29,200.7,199.29,200.34,17804.0,180.9226,182.2026,180.9226,181.8758,17804.0
2020-02-04 09:50:00,200.15,200.86,200.0,200.74,6751.0,181.7033,182.3479,181.5672,182.239,6751.0
2020-02-04 10:00:00,200.52,200.82,200.23,200.49,9297.0,182.0392,182.3116,181.776,182.012,9297.0
2020-02-04 10:10:00,200.51,200.92,200.24,200.92,8020.0,182.0302,182.4024,181.785,182.4024,8020.0
2020-02-04 10:20:00,200.91,201.0,200.33,200.93,26240.0,182.3933,182.475,181.8667,182.4114,26240.0
2020-02-04 10:30:00,200.89,201.53,200.89,201.27,7716.0,182.3751,182.9561,182.3751,182.7201,7716.0
2020-02-04 10:40:00,201.24,201.35,200.47,200.7,20481.0,182.6929,182.7927,181.9938,182.2026,20481.0
2020-02-04 10:50:00,200.68,200.77,200.24,200.25,6350.0,182.1845,182.2662,181.785,181.7941,6350.0
2020-02-04 11:00:00,200.23,200.48,199.72,200.06,8254.0,181.776,182.0029,181.313,181.6216,8254.0
2020-02-04 11:10:00,199.97,200.34,199.89,200.34,6223.0,181.5399,181.8758,181.4673,181.8758,6223.0
2020-02-04 11:20:00,200.28,200.81,200.24,200.72,6130.0,181.8214,182.3025,181.785,182.2208,6130.0
2020-02-04 11:30:00,200.72,201.36,200.72,201.23,5983.0,182.2208,182.8018,182.2208,182.6838,5983.0
2020-02-04 11:40:00,201.3,201.78,201.16,201.48,10700.0,182.7473,183.1831,182.6202,182.9108,10700.0
2020-02-04 11:50:00,201.37,201.42,201.06,201.41,8399.0,182.8109,182.8563,182.5295,182.8472,8399.0
2020-02-04 12:00:00,201.59,201.83,201.44,201.81,9211.0,183.0106,183.2285,182.8744,183.2103,9211.0
2020-02-04 12:10:00,201.81,201.85,201.33,201.41,11918.0,183.2103,183.2467,182.7746,182.8472,11918.0
2020-02-04 12:20:00,201.41,201.82,201.37,201.44,13199.0,182.8472,183.2194,182.8109,182.8744,13199.0
2020-02-04 12:30:00,201.44,201.8,201.29,201.8,13248.0,182.8744,183.2013,182.7383,183.2013,13248.0
2020-02-04 12:40:00,201.84,202.0,201.74,201.82,16464.0,183.2376,183.3828,183.1468,183.2194,16464.0
2020-02-04 12:50:00,201.82,202.39,201.78,202.36,6099.0,183.2194,183.7369,183.1831,183.7096,6099.0
2020-02-04 13:00:00,202.38,202.86,202.34,202.8,13843.0,183.7278,184.1636,183.6915,184.1091,13843.0
2020-02-04 13:10:00,202.81,202.88,202.28,202.41,7121.0,184.1182,184.1817,183.637,183.755,7121.0
2020-02-04 13:20:00,202.28,202.38,202.11,202.21,5999.0,183.637,183.7278,183.4827,183.5735,5999.0
2020-02-04 13:30:00,202.14,202.46,202.02,202.4,7266.0,183.5099,183.8004,183.401,183.746,7266.0
2020-02-04 13:40:00,202.34,202.92,202.31,202.86,6572.0,183.6915,184.218,183.6643,184.1636,6572.0
2020-02-04 13:50:00,202.83,203.0,202.78,202.78,8408.0,184.1363,184.2907,184.0909,184.0909,8408.0
2020-02-04 14:00:00,202.83,202.86,202.28,202.38,9162.0,184.1363,184.1636,183.637,183.7278,9162.0
2020-02-04 14:10:00,202.48,202.62,202.28,202.33,7653.0,183.8186,183.9457,183.637,183.6824,7653.0
2020-02-04 14:20:00,202.37,202.48,202.07,202.18,6693.0,183.7187,183.8186,183.4464,183.5462,6693.0
2020-02-04 14:30:00,202.09,202.4,202.0,202.37,8135.0,183.4645,183.746,183.3828,183.7187,8135.0
2020-02-04 14:40:00,202.37,202.55,202.22,202.46,7172.0,183.7187,183.8821,183.5826,183.8004,7172.0
2020-02-04 14:50:00,202.41,202.44,202.11,202.16,8784.0,183.755,183.7823,183.4827,183.5281,8784.0
2020-02-04 15:00:00,202.06,202.26,201.84,201.84,14697.0,183.4373,183.6189,183.2376,183.2376,14697.0
2020-02-04 15:10:00,201.91,202.38,201.84,202.31,11143.0,183.3011,183.7278,183.2376,183.6643,11143.0
2020-02-04 15:20:00,202.25,202.56,202.06,202.12,12100.0,183.6098,183.8912,183.4373,183.4918,12100.0
2020-02-04 15:30:00,202.15,202.62,202.09,202.42,13904.0,183.519,183.9457,183.4645,183.7641,13904.0
2020-02-04 15:40:00,202.42,202.61,202.17,202.52,20467.0,183.7641,183.9366,183.5372,183.8549,20467.0
2020-02-04 15:50:00,202.49,202.59,202.07,202.38,74190.0,183.8277,183.9185,183.4464,183.7278,74190.0
2020-02-05 09:30:00,204.93,205.11,204.01,204.37,30901.0,186.0428,186.2062,185.2076,185.5344,30901.0
2020-02-05 09:40:00,204.37,205.93,204.17,205.37,48146.0,185.5344,186.9506,185.3528,186.4422,48146.0
2020-02-05 09:50:00,205.31,205.92,203.89,203.89,15064.0,186.3878,186.9415,185.0986,185.0986,15064.0
2020-02-05 10:00:00,203.79,205.17,203.62,204.74,31060.0,185.0079,186.2607,184.8535,185.8703,31060.0
2020-02-05 10:10:00,204.78,205.03,204.29,204.31,11224.0,185.9066,186.1336,185.4618,185.4799,11224.0
2020-02-05 10:20:00,204.3,204.43,203.41,203.54,24332.0,185.4709,185.5889,184.6629,184.7809,24332.0
2020-02-05 10:30:00,203.64,203.94,203.5,203.8,19526.0,184.8717,185.144,184.7446,185.0169,19526.0
2020-02-05 10:40:00,203.83,204.58,203.72,204.36,8202.0,185.0442,185.725,184.9443,185.5253,8202.0
2020-02-05 10:50:00,204.28,204.51,204.12,204.27,14936.0,185.4527,185.6615,185.3074,185.4436,14936.0
2020-02-05 11:00:00,204.08,204.2,203.79,204.12,9971.0,185.2711,185.3801,185.0079,185.3074,9971.0
2020-02-05 11:10:00,204.08,204.53,204.05,204.49,17063.0,185.2711,185.6797,185.2439,185.6433,17063.0
2020-02-05 11:20:00,204.52,204.97,204.48,204.65,6001.0,185.6706,186.0791,185.6343,185.7886,6001.0
2020-02-05 11:30:00,204.62,204.89,204.47,204.73,4901.0,185.7614,186.0065,185.6252,185.8612,4901.0
2020-02-05 11:40:00,204.68,204.69,204.4,204.64,7290.0,185.8158,185.8249,185.5616,185.7795,7290.0
2020-02-05 11:50:00,204.68,204.68,204.44,204.54,4800.0,185.8158,185.8158,185.5979,185.6887,4800.0
2020-02-05 12:00:00,204.6,204.6,204.22,204.44,5925.0,185.7432,185.7432,185.3982,185.5979,5925.0
2020-02-05 12:10:00,204.37,204.76,204.33,204.68,3335.0,185.5344,185.8885,185.4981,185.8158,3335.0
2020-02-05 12:20:00,204.66,204.94,204.54,204.67,6501.0,185.7977,186.0519,185.6887,185.8067,6501.0
2020-02-05 12:30:00,204.77,205.04,204.74,205.03,6803.0,185.8975,186.1426,185.8703,186.1336,6803.0
2020-02-05 12:40:00,205.06,205.06,204.73,204.78,4128.0,186.1608,186.1608,185.8612,185.9066,4128.0
2020-02-05 12:50:00,204.86,205.06,204.86,204.87,6741.0,185.9792,186.1608,185.9792,185.9883,6741.0
2020-02-05 13:00:00,204.83,204.86,204.63,204.86,5100.0,185.952,185.9792,185.7704,185.9792,5100.0
2020-02-05 13:10:00,204.87,204.97,204.56,204.68,10366.0,185.9883,186.0791,185.7069,185.8158,10366.0
2020-02-05 13:20:00,204.78,204.95,204.64,204.93,10229.0,185.9066,186.0609,185.7795,186.0428,10229.0
2020-02-05 13:30:00,204.97,205.41,204.97,205.07,8061.0,186.0791,186.4785,186.0791,186.1699,8061.0
2020-02-05 13:40:00,205.01,205.1,204.74,204.74,5400.0,186.1154,186.1971,185.8703,185.8703,5400.0
2020-02-05 13:50:00,204.83,204.96,204.72,204.9,6081.0,185.952,186.07,185.8521,186.0156,6081.0
2020-02-05 14:00:00,204.85,204.85,204.45,204.56,5884.0,185.9702,185.9702,185.607,185.7069,5884.0
2020-02-05 14:10:00,204.5,204.57,204.32,204.36,6388.0,185.6524,185.716,185.489,185.5253,6388.0
2020-02-05 14:20:00,204.55,204.57,204.4,204.57,3635.0,185.6978,185.716,185.5616,185.716,3635.0
2020-02-05 14:30:00,204.51,204.54,204.3,204.53,11446.0,185.6615,185.6887,185.4709,185.6797,11446.0
2020-02-05 14:40:00,204.6,204.85,204.59,204.64,10803.0,185.7432,185.9702,185.7341,185.7795,10803.0
2020-02-05 14:50:00,204.72,205.34,204.72,205.28,16041.0,185.8521,186.415,185.8521,186.3605,16041.0
2020-02-05 15:00:00,205.24,205.41,205.16,205.27,9884.0,186.3242,186.4785,186.2516,186.3515,9884.0
2020-02-05 15:10:00,205.27,205.6,205.21,205.6,8799.0,186.3515,186.651,186.297,186.651,8799.0
2020-02-05 15:20:00,205.59,205.72,205.44,205.52,11448.0,186.642,186.76,186.5058,186.5784,11448.0
2020-02-05 15:30:00,205.53,205.73,205.36,205.42,14427.0,186.5875,186.7691,186.4332,186.4876,14427.0
2020-02-05 15:40:00,205.39,205.5,205.11,205.28,12703.0,186.4604,186.5603,186.2062,186.3605,12703.0
2020-02-05 15:50:00,205.23,205.36,204.77,205.36,50587.0,186.3151,186.4332,185.8975,186.4332,50587.0
2020-02-06 09:30:00,206.44,206.44,204.15,204.94,14323.0,187.4136,187.4136,185.3347,186.0519,14323.0
2020-02-06 09:40:00,204.09,204.5,203.65,204.24,10194.0,185.2802,185.6524,184.8808,185.4164,10194.0
2020-02-06 09:50:00,204.36,205.1,203.8,205.1,5356.0,185.5253,186.1971,185.0169,186.1971,5356.0
2020-02-06 10:00:00,205.24,205.31,204.79,205.08,11665.0,186.3242,186.3878,185.9157,186.179,11665.0
2020-02-06 10:10:00,205.08,205.2,204.46,204.59,6139.0,186.179,186.2879,185.6161,185.7341,6139.0
2020-02-06 10:20:00,204.37,204.61,203.81,204.54,5700.0,185.5344,185.7523,185.026,185.6887,5700.0
2020-02-06 10:30:00,204.6,204.82,204.4,204.74,4065.0,185.7432,185.9429,185.5616,185.8703,4065.0
2020-02-06 10:40:00,204.77,205.18,204.65,204.9,8097.0,185.8975,186.2697,185.7886,186.0156,8097.0
2020-02-06 10:50:00,204.93,205.31,204.9,205.31,7395.0,186.0428,186.3878,186.0156,186.3878,7395.0
2020-02-06 11:00:00,205.27,205.36,205.05,205.06,5865.0,186.3515,186.4332,186.1517,186.1608,5865.0
2020-02-06 11:10:00,205.05,205.26,204.96,205.02,7908.0,186.1517,186.3424,186.07,186.1245,7908.0
2020-02-06 11:20:00,205.02,205.08,204.81,204.92,5725.0,186.1245,186.179,185.9338,186.0337,5725.0
2020-02-06 11:30:00,204.85,204.87,204.67,204.79,3583.0,185.9702,185.9883,185.8067,185.9157,3583.0
2020-02-06 11:40:00,204.78,204.83,204.37,204.39,4559.0,185.9066,185.952,185.5344,185.5526,4559.0
2020-02-06 11:50:00,204.51,204.59,204.43,204.59,3437.0,185.6615,185.7341,185.5889,185.7341,3437.0
2020-02-06 12:00:00,204.56,204.84,204.51,204.79,7900.0,185.7069,185.9611,185.6615,185.9157,7900.0
2020-02-06 12:10:00,204.79,204.93,204.71,204.93,5903.0,185.9157,186.0428,185.8431,186.0428,5903.0
2020-02-06 12:20:00,204.92,205.05,204.83,205.05,9112.0,186.0337,186.1517,185.952,186.1517,9112.0
2020-02-06 12:30:00,205.07,205.1,204.81,204.82,3604.0,186.1699,186.1971,185.9338,185.9429,3604.0
2020-02-06 12:40:00,204.8,204.95,204.75,204.84,3400.0,185.9248,186.0609,185.8794,185.9611,3400.0
2020-02-06 12:50:00,204.83,204.9,204.81,204.85,4090.0,185.952,186.0156,185.9338,185.9702,4090.0
2020-02-06 13:00:00,204.89,205.03,204.88,204.88,5537.0,186.0065,186.1336,185.9974,185.9974,5537.0
2020-02-06 13:10:00,204.9,204.93,204.79,204.9,4030.0,186.0156,186.0428,185.9157,186.0156,4030.0
2020-02-06 13:20:00,204.83,204.85,204.73,204.77,4882.0,185.952,185.9702,185.8612,185.8975,4882.0
2020-02-06 13:30:00,204.7,204.73,204.54,204.66,7132.0,185.834,185.8612,185.6887,185.7977,7132.0
2020-02-06 13:40:00,204.61,204.67,204.55,204.64,4923.0,185.7523,185.8067,185.6978,185.7795,4923.0
2020-02-06 13:50:00,204.61,204.8,204.55,204.75,8596.0,185.7523,185.9248,185.6978,185.8794,8596.0
2020-02-06 14:00:00,204.77,204.81,204.6,204.68,5662.0,185.8975,185.9338,185.7432,185.8158,5662.0
2020-02-06 14:10:00,204.67,204.82,204.56,204.6,4632.0,185.8067,185.9429,185.7069,185.7432,4632.0
2020-02-06 14:20:00,204.53,204.53,204.34,204.52,5082.0,185.6797,185.6797,185.5072,185.6706,5082.0
2020-02-06 14:30:00,204.48,204.74,204.48,204.67,3421.0,185.6343,185.8703,185.6343,185.8067,3421.0
2020-02-06 14:40:00,204.58,204.81,204.58,204.81,4151.0,185.725,185.9338,185.725,185.9338,4151.0
2020-02-06 14:50:00,204.86,205.02,204.85,204.89,5220.0,185.9792,186.1245,185.9702,186.0065,5220.0
2020-02-06 15:00:00,204.83,204.98,204.76,204.9,10075.0,185.952,186.0882,185.8885,186.0156,10075.0
2020-02-06 15:10:00,204.92,204.98,204.65,204.81,5718.0,186.0337,186.0882,185.7886,185.9338,5718.0
2020-02-06 15:20:00,204.79,204.87,204.65,204.71,9313.0,185.9157,185.9883,185.7886,185.8431,9313.0
2020-02-06 15:30:00,204.68,204.89,204.63,204.77,9277.0,185.8158,186.0065,185.7704,185.8975,9277.0
2020-02-06 15:40:00,204.78,204.95,204.74,204.9,11938.0,185.9066,186.0609,185.8703,186.0156,11938.0
2020-02-06 15:50:00,204.89,205.19,204.74,205.05,30982.0,186.0065,186.2788,185.8703,186.1517,30982.0
2020-02-07 09:30:00,203.63,204.29,203.33,203.76,14253.0,184.8626,185.4618,184.5902,184.9806,14253.0
2020-02-07 09:40:00,203.76,204.04,202.43,202.77,6457.0,184.9806,185.2348,183.7732,184.0819,6457.0
2020-02-07 09:50:00,202.77,203.45,202.7,202.7,4197.0,184.0819,184.6992,184.0183,184.0183,4197.0
2020-02-07 10:00:00,202.54,202.97,202.07,202.92,4606.0,183.8731,184.2634,183.4464,184.218,4606.0
2020-02-07 10:10:00,203.03,203.61,203.01,203.4,9357.0,184.3179,184.8444,184.2997,184.6538,9357.0
2020-02-07 10:20:00,203.46,203.57,203.03,203.25,2356.0,184.7083,184.8081,184.3179,184.5176,2356.0
2020-02-07 10:30:00,203.38,203.47,203.22,203.36,2900.0,184.6356,184.7173,184.4904,184.6175,2900.0
2020-02-07 10:40:00,203.46,203.93,203.2,203.71,3200.0,184.7083,185.135,184.4722,184.9352,3200.0
2020-02-07 10:50:00,203.64,203.75,203.4,203.48,5330.0,184.8717,184.9715,184.6538,184.7264,5330.0
2020-02-07 11:00:00,203.5,203.53,203.14,203.14,4201.0,184.7446,184.7718,184.4178,184.4178,4201.0
2020-02-07 11:10:00,202.85,203.08,202.6,202.98,6422.0,184.1545,184.3633,183.9275,184.2725,6422.0
2020-02-07 11:20:00,203.03,203.3,202.99,203.09,5639.0,184.3179,184.563,184.2816,184.3724,5639.0
2020-02-07 11:30:00,203.1,203.35,203.1,203.27,4919.0,184.3814,184.6084,184.3814,184.5358,4919.0
2020-02-07 11:40:00,203.24,203.31,202.86,202.87,2700.0,184.5085,184.5721,184.1636,184.1726,2700.0
2020-02-07 11:50:00,202.93,203.34,202.83,203.33,6700.0,184.2271,184.5993,184.1363,184.5902,6700.0
2020-02-07 12:00:00,203.32,203.88,203.28,203.73,7181.0,184.5812,185.0896,184.5449,184.9534,7181.0
2020-02-07 12:10:00,203.72,204.16,203.72,204.05,2900.0,184.9443,185.3438,184.9443,185.2439,2900.0
2020-02-07 12:20:00,204.09,204.24,203.99,204.13,4003.0,185.2802,185.4164,185.1894,185.3165,4003.0
2020-02-07 12:30:00,204.08,204.08,203.79,203.9,2588.0,185.2711,185.2711,185.0079,185.1077,2588.0
2020-02-07 12:40:00,203.94,204.03,203.88,203.94,3345.0,185.144,185.2257,185.0896,185.144,3345.0
2020-02-07 12:50:00,203.94,204.03,203.75,203.89,3705.0,185.144,185.2257,184.9715,185.0986,3705.0
2020-02-07 13:00:00,203.83,203.87,203.53,203.84,5276.0,185.0442,185.0805,184.7718,185.0532,5276.0
2020-02-07 13:10:00,203.84,204.06,203.81,204.01,4210.0,185.0532,185.253,185.026,185.2076,4210.0
2020-02-07 13:20:00,204.01,204.26,203.94,204.16,12853.0,185.2076,185.4345,185.144,185.3438,12853.0
2020-02-07 13:30:00,204.13,204.28,203.77,203.91,11029.0,185.3165,185.4527,184.9897,185.1168,11029.0
2020-02-07 13:40:00,203.95,203.98,203.69,203.88,5301.0,185.1531,185.1803,184.9171,185.0896,5301.0
2020-02-07 13:50:00,203.8,203.81,203.25,203.25,11475.0,185.0169,185.026,184.5176,184.5176,11475.0
2020-02-07 14:00:00,203.24,203.24,202.65,202.9,47828.0,184.5085,184.5085,183.9729,184.1999,47828.0
2020-02-07 14:10:00,202.91,202.97,202.73,202.86,6336.0,184.209,184.2634,184.0455,184.1636,6336.0
2020-02-07 14:20:00,202.88,202.88,202.55,202.74,3250.0,184.1817,184.1817,183.8821,184.0546,3250.0
2020-02-07 14:30:00,202.82,202.92,202.51,202.69,5200.0,184.1273,184.218,183.8458,184.0092,5200.0
2020-02-07 14:40:00,202.5,202.62,202.37,202.43,4544.0,183.8367,183.9457,183.7187,183.7732,4544.0
2020-02-07 14:50:00,202.44,202.71,202.23,202.65,6435.0,183.7823,184.0274,183.5916,183.9729,6435.0
2020-02-07 15:00:00,202.67,202.81,202.57,202.65,5495.0,183.9911,184.1182,183.9003,183.9729,5495.0
2020-02-07 15:10:00,202.65,202.87,202.6,202.84,5518.0,183.9729,184.1726,183.9275,184.1454,5518.0
2020-02-07 15:20:00,202.77,203.04,202.65,202.99,5282.0,184.0819,184.327,183.9729,184.2816,5282.0
2020-02-07 15:30:00,202.96,203.01,202.65,202.74,12042.0,184.2544,184.2997,183.9729,184.0546,12042.0
2020-02-07 15:40:00,202.78,202.89,202.64,202.66,24630.0,184.0909,184.1908,183.9638,183.982,24630.0
2020-02-07 15:50:00,202.7,202.85,202.38,202.7,66205.0,184.0183,184.1545,183.7278,184.0183,66205.0
2020-02-10 09:30:00,201.86,202.68,201.42,202.5,30736.0,183.2557,184.0002,182.8563,183.8367,30736.0
2020-02-10 09:40:00,202.69,202.99,202.12,202.44,2748.0,184.0092,184.2816,183.4918,183.7823,2748.0
2020-02-10 09:50:00,202.28,202.81,202.12,202.81,4565.0,183.637,184.1182,183.4918,184.1182,4565.0
2020-02-10 10:00:00,202.71,202.84,202.53,202.73,4623.0,184.0274,184.1454,183.864,184.0455,4623.0
2020-02-10 10:10:00,202.83,202.87,202.3,202.43,12231.0,184.1363,184.1726,183.6552,183.7732,12231.0
2020-02-10 10:20:00,202.57,202.62,202.42,202.55,6702.0,183.9003,183.9457,183.7641,183.8821,6702.0
2020-02-10 10:30:00,202.55,202.99,202.51,202.99,8284.0,183.8821,184.2816,183.8458,184.2816,8284.0
2020-02-10 10:40:00,203.08,203.17,202.97,203.16,2905.0,184.3633,184.445,184.2634,184.4359,2905.0
2020-02-10 10:50:00,203.08,203.08,202.8,203.02,6302.0,184.3633,184.3633,184.1091,184.3088,6302.0
2020-02-10 11:00:00,203.06,203.11,202.8,202.8,4300.0,184.3451,184.3905,184.1091,184.1091,4300.0
2020-02-10 11:10:00,202.85,202.86,202.56,202.65,3803.0,184.1545,184.1636,183.8912,183.9729,3803.0
2020-02-10 11:20:00,202.64,202.81,202.63,202.7,6482.0,183.9638,184.1182,183.9548,184.0183,6482.0
2020-02-10 11:30:00,202.7,202.87,202.38,202.7,5250.0,184.0183,184.1726,183.7278,184.0183,5250.0
2020-02-10 11:40:00,202.77,203.02,202.68,202.89,5611.0,184.0819,184.3088,184.0002,184.1908,5611.0
2020-02-10 11:50:00,202.88,202.96,202.69,202.7,6349.0,184.1817,184.2544,184.0092,184.0183,6349.0
2020-02-10 12:00:00,202.6,202.6,202.22,202.39,7139.0,183.9275,183.9275,183.5826,183.7369,7139.0
2020-02-10 12:10:00,202.39,202.44,202.05,202.05,3412.0,183.7369,183.7823,183.4282,183.4282,3412.0
2020-02-10 12:20:00,202.12,202.32,202.07,202.31,4957.0,183.4918,183.6733,183.4464,183.6643,4957.0
2020-02-10 12:30:00,202.28,202.31,202.01,202.31,5722.0,183.637,183.6643,183.3919,183.6643,5722.0
2020-02-10 12:40:00,202.27,202.52,202.26,202.44,3040.0,183.6279,183.8549,183.6189,183.7823,3040.0
2020-02-10 12:50:00,202.42,202.47,202.28,202.38,4378.0,183.7641,183.8095,183.637,183.7278,4378.0
2020-02-10 13:00:00,202.44,202.51,202.26,202.33,3350.0,183.7823,183.8458,183.6189,183.6824,3350.0
2020-02-10 13:10:00,202.4,202.44,202.32,202.33,3900.0,183.746,183.7823,183.6733,183.6824,3900.0
2020-02-10 13:20:00,202.33,202.48,202.29,202.36,3914.0,183.6824,183.8186,183.6461,183.7096,3914.0
2020-02-10 13:30:00,202.41,202.64,202.4,202.57,2363.0,183.755,183.9638,183.746,183.9003,2363.0
2020-02-10 13:40:00,202.56,202.72,202.45,202.72,3200.0,183.8912,184.0365,183.7914,184.0365,3200.0
2020-02-10 13:50:00,202.66,202.72,202.54,202.56,4175.0,183.982,184.0365,183.8731,183.8912,4175.0
2020-02-10 14:00:00,202.54,202.84,202.49,202.78,5905.0,183.8731,184.1454,183.8277,184.0909,5905.0
2020-02-10 14:10:00,202.74,202.82,202.58,202.65,5515.0,184.0546,184.1273,183.9094,183.9729,5515.0
2020-02-10 14:20:00,202.7,202.79,202.61,202.76,3913.0,184.0183,184.1,183.9366,184.0728,3913.0
2020-02-10 14:30:00,202.76,202.89,202.69,202.76,4307.0,184.0728,184.1908,184.0092,184.0728,4307.0
2020-02-10 14:40:00,202.71,202.94,202.71,202.86,2800.0,184.0274,184.2362,184.0274,184.1636,2800.0
2020-02-10 14:50:00,202.92,203.18,202.91,203.18,5726.0,184.218,184.4541,184.209,184.4541,5726.0
2020-02-10 15:00:00,203.19,203.39,203.15,203.31,4514.0,184.4632,184.6447,184.4268,184.5721,4514.0
2020-02-10 15:10:00,203.36,203.5,203.12,203.12,8258.0,184.6175,184.7446,184.3996,184.3996,8258.0
2020-02-10 15:20:00,203.17,203.3,203.11,203.21,11577.0,184.445,184.563,184.3905,184.4813,11577.0
2020-02-10 15:30:00,203.22,203.5,203.15,203.36,10020.0,184.4904,184.7446,184.4268,184.6175,10020.0
2020-02-10 15:40:00,203.41,203.77,203.34,203.65,10845.0,184.6629,184.9897,184.5993,184.8808,10845.0
2020-02-10 15:50:00,203.66,203.95,203.58,203.82,24861.0,184.8898,185.1531,184.8172,185.0351,24861.0
2020-02-11 09:30:00,204.44,204.67,203.5,203.89,13447.0,185.5979,185.8067,184.7446,185.0986,13447.0
2020-02-11 09:40:00,203.84,204.85,203.84,204.6,5176.0,185.0532,185.9702,185.0532,185.7432,5176.0
2020-02-11 09:50:00,204.52,204.87,204.3,204.56,13459.0,185.6706,185.9883,185.4709,185.7069,13459.0
2020-02-11 10:00:00,204.65,205.4,204.59,205.4,12028.0,185.7886,186.4695,185.7341,186.4695,12028.0
2020-02-11 10:10:00,205.55,205.88,205.48,205.51,10516.0,186.6056,186.9052,186.5421,186.5693,10516.0
2020-02-11 10:20:00,205.53,205.58,205.37,205.39,4248.0,186.5875,186.6329,186.4422,186.4604,4248.0
2020-02-11 10:30:00,205.51,205.6,205.11,205.11,5976.0,186.5693,186.651,186.2062,186.2062,5976.0
2020-02-11 10:40:00,205.1,205.55,205.1,205.52,3863.0,186.1971,186.6056,186.1971,186.5784,3863.0
2020-02-11 10:50:00,205.47,205.47,204.8,204.98,18330.0,186.533,186.533,185.9248,186.0882,18330.0
2020-02-11 11:00:00,204.93,205.16,204.92,205.13,3797.0,186.0428,186.2516,186.0337,186.2244,3797.0
2020-02-11 11:10:00,204.93,204.96,204.53,204.64,13150.0,186.0428,186.07,185.6797,185.7795,13150.0
2020-02-11 11:20:00,204.64,204.8,204.32,204.38,5706.0,185.7795,185.9248,185.489,185.5435,5706.0
2020-02-11 11:30:00,204.46,204.53,204.21,204.29,3294.0,185.6161,185.6797,185.3891,185.4618,3294.0
2020-02-11 11:40:00,204.29,205.0,204.25,204.97,7807.0,185.4618,186.1063,185.4255,186.0791,7807.0
2020-02-11 11:50:00,204.84,205.26,204.81,205.09,3685.0,185.9611,186.3424,185.9338,186.188,3685.0
2020-02-11 12:00:00,205.04,205.17,204.83,205.15,3146.0,186.1426,186.2607,185.952,186.2425,3146.0
2020-02-11 12:10:00,204.98,205.2,204.89,205.16,8424.0,186.0882,186.2879,186.0065,186.2516,8424.0
2020-02-11 12:20:00,205.14,205.25,205.02,205.15,4518.0,186.2334,186.3333,186.1245,186.2425,4518.0
2020-02-11 12:30:00,205.16,205.21,205.04,205.15,5810.0,186.2516,186.297,186.1426,186.2425,5810.0
2020-02-11 12:40:00,205.15,205.21,204.68,204.78,6370.0,186.2425,186.297,185.8158,185.9066,6370.0
2020-02-11 12:50:00,204.77,205.17,204.59,205.17,4660.0,185.8975,186.2607,185.7341,186.2607,4660.0
2020-02-11 13:00:00,205.15,205.58,205.09,205.58,6040.0,186.2425,186.6329,186.188,186.6329,6040.0
2020-02-11 13:10:00,205.59,205.59,205.19,205.46,3772.0,186.642,186.642,186.2788,186.5239,3772.0
2020-02-11 13:20:00,205.45,205.7,205.28,205.67,2500.0,186.5149,186.7418,186.3605,186.7146,2500.0
2020-02-11 13:30:00,205.69,205.85,205.29,205.3,4920.0,186.7327,186.878,186.3696,186.3787,4920.0
2020-02-11 13:40:00,205.16,205.45,205.16,205.41,3677.0,186.2516,186.5149,186.2516,186.4785,3677.0
2020-02-11 13:50:00,205.4,205.4,205.0,205.23,5133.0,186.4695,186.4695,186.1063,186.3151,5133.0
2020-02-11 14:00:00,205.25,205.26,204.82,205.09,6094.0,186.3333,186.3424,185.9429,186.188,6094.0
2020-02-11 14:10:00,205.15,205.26,205.0,205.08,1900.0,186.2425,186.3424,186.1063,186.179,1900.0
2020-02-11 14:20:00,205.02,205.02,204.53,204.96,3791.0,186.1245,186.1245,185.6797,186.07,3791.0
2020-02-11 14:30:00,205.01,205.2,204.92,205.03,5679.0,186.1154,186.2879,186.0337,186.1336,5679.0
2020-02-11 14:40:00,205.03,205.03,204.7,204.78,4921.0,186.1336,186.1336,185.834,185.9066,4921.0
2020-02-11 14:50:00,204.83,204.88,204.45,204.47,4864.0,185.952,185.9974,185.607,185.6252,4864.0
2020-02-11 15:00:00,204.48,204.68,204.06,204.06,10199.0,185.6343,185.8158,185.253,185.253,10199.0
2020-02-11 15:10:00,204.08,204.15,203.73,203.92,23186.0,185.2711,185.3347,184.9534,185.1259,23186.0
2020-02-11 15:20:00,203.96,204.15,203.86,204.04,10450.0,185.1622,185.3347,185.0714,185.2348,10450.0
2020-02-11 15:30:00,204.05,204.11,203.75,203.9,23863.0,185.2439,185.2984,184.9715,185.1077,23863.0
2020-02-11 15:40:00,203.86,204.03,203.7,203.77,11134.0,185.0714,185.2257,184.9261,184.9897,11134.0
2020-02-11 15:50:00,203.62,204.15,203.6,203.96,43596.0,184.8535,185.3347,184.8354,185.1622,43596.0
2020-02-12 09:30:00,205.7,206.05,205.24,205.73,15476.0,186.7418,187.0596,186.3242,186.7691,15476.0
2020-02-12 09:40:00,205.68,205.68,205.1,205.28,15142.0,186.7237,186.7237,186.1971,186.3605,15142.0
2020-02-12 09:50:00,205.43,205.44,205.14,205.16,5455.0,186.4967,186.5058,186.2334,186.2516,5455.0
2020-02-12 10:00:00,205.28,205.5,204.59,204.65,8010.0,186.3605,186.5603,185.7341,185.7886,8010.0
2020-02-12 10:10:00,204.59,204.59,204.34,204.45,3230.0,185.7341,185.7341,185.5072,185.607,3230.0
2020-02-12 10:20:00,204.56,204.76,204.28,204.69,4444.0,185.7069,185.8885,185.4527,185.8249,4444.0
2020-02-12 10:30:00,204.7,205.29,204.65,205.23,5469.0,185.834,186.3696,185.7886,186.3151,5469.0
2020-02-12 10:40:00,205.25,205.25,205.03,205.12,3509.0,186.3333,186.3333,186.1336,186.2153,3509.0
2020-02-12 10:50:00,205.2,205.26,204.46,204.47,4419.0,186.2879,186.3424,185.6161,185.6252,4419.0
2020-02-12 11:00:00,204.55,204.76,204.35,204.36,9587.0,185.6978,185.8885,185.5162,185.5253,9587.0
2020-02-12 11:10:00,204.39,204.63,204.23,204.47,6314.0,185.5526,185.7704,185.4073,185.6252,6314.0
2020-02-12 11:20:00,204.54,205.23,204.44,205.23,10860.0,185.6887,186.3151,185.5979,186.3151,10860.0
2020-02-12 11:30:00,205.27,205.62,205.19,205.26,4953.0,186.3515,186.6692,186.2788,186.3424,4953.0
2020-02-12 11:40:00,205.28,205.28,204.83,204.84,3804.0,186.3605,186.3605,185.952,185.9611,3804.0
2020-02-12 11:50:00,204.88,204.88,204.54,204.55,6319.0,185.9974,185.9974,185.6887,185.6978,6319.0
2020-02-12 12:00:00,204.62,204.78,204.33,204.52,11562.0,185.7614,185.9066,185.4981,185.6706,11562.0
2020-02-12 12:10:00,204.36,204.64,204.35,204.61,3300.0,185.5253,185.7795,185.5162,185.7523,3300.0
2020-02-12 12:20:00,204.69,204.8,204.62,204.67,2855.0,185.8249,185.9248,185.7614,185.8067,2855.0
2020-02-12 12:30:00,204.75,204.79,204.58,204.65,2010.0,185.8794,185.9157,185.725,185.7886,2010.0
2020-02-12 12:40:00,204.53,204.75,204.47,204.61,5834.0,185.6797,185.8794,185.6252,185.7523,5834.0
2020-02-12 12:50:00,204.64,204.64,204.49,204.57,1187.0,185.7795,185.7795,185.6433,185.716,1187.0
2020-02-12 13:00:00,204.56,204.61,204.34,204.39,7816.0,185.7069,185.7523,185.5072,185.5526,7816.0
2020-02-12 13:10:00,204.34,204.34,203.96,204.11,4414.0,185.5072,185.5072,185.1622,185.2984,4414.0
2020-02-12 13:20:00,204.06,204.1,203.77,203.83,3925.0,185.253,185.2893,184.9897,185.0442,3925.0
2020-02-12 13:30:00,203.86,204.14,203.86,204.07,3230.0,185.0714,185.3256,185.0714,185.262,3230.0
2020-02-12 13:40:00,204.13,204.17,204.05,204.15,2704.0,185.3165,185.3528,185.2439,185.3347,2704.0
2020-02-12 13:50:00,204.17,204.31,204.0,204.28,3459.0,185.3528,185.4799,185.1985,185.4527,3459.0
2020-02-12 14:00:00,204.38,204.52,204.31,204.52,1231.0,185.5435,185.6706,185.4799,185.6706,1231.0
2020-02-12 14:10:00,204.52,204.99,204.45,204.99,11537.0,185.6706,186.0973,185.607,186.0973,11537.0
2020-02-12 14:20:00,204.99,205.1,204.9,204.9,3133.0,186.0973,186.1971,186.0156,186.0156,3133.0
2020-02-12 14:30:00,204.94,205.21,204.93,205.21,10875.0,186.0519,186.297,186.0428,186.297,10875.0
2020-02-12 14:40:00,205.21,205.27,205.09,205.27,6482.0,186.297,186.3515,186.188,186.3515,6482.0
2020-02-12 14:50:00,205.27,205.31,205.04,205.28,14912.0,186.3515,186.3878,186.1426,186.3605,14912.0
2020-02-12 15:00:00,205.28,205.74,205.28,205.55,7157.0,186.3605,186.7781,186.3605,186.6056,7157.0
2020-02-12 15:10:00,205.6,205.66,205.4,205.66,7496.0,186.651,186.7055,186.4695,186.7055,7496.0
2020-02-12 15:20:00,205.66,205.89,205.54,205.71,11594.0,186.7055,186.9143,186.5966,186.7509,11594.0
2020-02-12 15:30:00,205.65,206.08,205.63,206.08,28345.0,186.6964,187.0868,186.6783,187.0868,28345.0
2020-02-12 15:40:00,206.1,206.46,206.05,206.23,20658.0,187.105,187.4318,187.0596,187.223,20658.0
2020-02-12 15:50:00,206.18,206.28,205.73,205.85,61845.0,187.1776,187.2684,186.7691,186.878,61845.0
2020-02-13 09:30:00,204.55,205.91,204.55,205.14,8494.0,185.6978,186.9325,185.6978,186.2334,8494.0
2020-02-13 09:40:00,205.04,205.07,204.07,204.11,3113.0,186.1426,186.1699,185.262,185.2984,3113.0
2020-02-13 09:50:00,203.75,203.99,203.1,203.1,3753.0,184.9715,185.1894,184.3814,184.3814,3753.0
2020-02-13 10:00:00,203.12,203.4,202.64,203.07,3485.0,184.3996,184.6538,183.9638,184.3542,3485.0
2020-02-13 10:10:00,203.01,203.15,202.61,202.78,5227.0,184.2997,184.4268,183.9366,184.0909,5227.0
2020-02-13 10:20:00,202.67,202.76,202.12,202.21,3647.0,183.9911,184.0728,183.4918,183.5735,3647.0
2020-02-13 10:30:00,202.13,202.17,201.52,202.16,11689.0,183.5008,183.5372,182.9471,183.5281,11689.0
2020-02-13 10:40:00,202.03,202.65,201.9,202.62,4852.0,183.4101,183.9729,183.292,183.9457,4852.0
2020-02-13 10:50:00,202.6,202.69,202.13,202.42,4171.0,183.9275,184.0092,183.5008,183.7641,4171.0
2020-02-13 11:00:00,202.44,202.77,202.3,202.65,8433.0,183.7823,184.0819,183.6552,183.9729,8433.0
2020-02-13 11:10:00,202.65,202.81,202.26,202.64,6087.0,183.9729,184.1182,183.6189,183.9638,6087.0
2020-02-13 11:20:00,202.64,202.7,202.47,202.48,14088.0,183.9638,184.0183,183.8095,183.8186,14088.0
2020-02-13 11:30:00,202.37,202.71,202.26,202.52,6993.0,183.7187,184.0274,183.6189,183.8549,6993.0
2020-02-13 11:40:00,202.62,202.7,202.16,202.17,4228.0,183.9457,184.0183,183.5281,183.5372,4228.0
2020-02-13 11:50:00,202.21,202.38,202.08,202.24,7055.0,183.5735,183.7278,183.4555,183.6007,7055.0
2020-02-13 12:00:00,202.22,202.58,202.21,202.58,3783.0,183.5826,183.9094,183.5735,183.9094,3783.0
2020-02-13 12:10:00,202.66,202.77,202.54,202.64,4881.0,183.982,184.0819,183.8731,183.9638,4881.0
2020-02-13 12:20:00,202.58,202.71,202.41,202.57,7568.0,183.9094,184.0274,183.755,183.9003,7568.0
2020-02-13 12:30:00,202.61,203.17,202.49,203.17,10984.0,183.9366,184.445,183.8277,184.445,10984.0
2020-02-13 12:40:00,203.17,203.26,203.01,203.09,5081.0,184.445,184.5267,184.2997,184.3724,5081.0
2020-02-13 12:50:00,203.09,203.18,202.92,202.92,5657.0,184.3724,184.4541,184.218,184.218,5657.0
2020-02-13 13:00:00,202.99,203.0,202.63,202.71,3100.0,184.2816,184.2907,183.9548,184.0274,3100.0
2020-02-13 13:10:00,202.57,202.6,202.17,202.22,11057.0,183.9003,183.9275,183.5372,183.5826,11057.0
2020-02-13 13:20:00,202.17,202.34,202.17,202.28,4225.0,183.5372,183.6915,183.5372,183.637,4225.0
2020-02-13 13:30:00,202.28,202.55,202.21,202.42,4314.0,183.637,183.8821,183.5735,183.7641,4314.0
2020-02-13 13:40:00,202.51,202.96,202.38,202.89,2783.0,183.8458,184.2544,183.7278,184.1908,2783.0
2020-02-13 13:50:00,202.89,202.9,202.56,202.57,2963.0,184.1908,184.1999,183.8912,183.9003,2963.0
2020-02-13 14:00:00,202.58,202.83,202.46,202.59,3405.0,183.9094,184.1363,183.8004,183.9185,3405.0
2020-02-13 14:10:00,202.52,202.58,202.39,202.58,3525.0,183.8549,183.9094,183.7369,183.9094,3525.0
2020-02-13 14:20:00,202.61,202.85,202.57,202.68,4338.0,183.9366,184.1545,183.9003,184.0002,4338.0
2020-02-13 14:30:00,202.69,202.88,202.68,202.81,3226.0,184.0092,184.1817,184.0002,184.1182,3226.0
2020-02-13 14:40:00,202.81,202.82,202.54,202.56,4182.0,184.1182,184.1273,183.8731,183.8912,4182.0
2020-02-13 14:50:00,202.61,202.94,202.59,202.86,5811.0,183.9366,184.2362,183.9185,184.1636,5811.0
2020-02-13 15:00:00,202.93,202.95,202.39,202.52,4814.0,184.2271,184.2453,183.7369,183.8549,4814.0
2020-02-13 15:10:00,202.49,202.49,202.11,202.15,6554.0,183.8277,183.8277,183.4827,183.519,6554.0
2020-02-13 15:20:00,202.1,202.16,201.7,201.83,7928.0,183.4736,183.5281,183.1105,183.2285,7928.0
2020-02-13 15:30:00,201.8,201.8,200.97,201.06,16795.0,183.2013,183.2013,182.4478,182.5295,16795.0
2020-02-13 15:40:00,201.05,201.15,200.63,200.78,26330.0,182.5204,182.6112,182.1391,182.2753,26330.0
2020-02-13 15:50:00,200.82,201.33,200.7,201.23,50298.0,182.3116,182.7746,182.2026,182.6838,50298.0
2020-02-14 09:30:00,200.64,201.21,199.83,200.11,11794.0,183.074,183.5941,182.3349,182.5904,11794.0
2020-02-14 09:40:00,200.35,200.35,199.67,200.16,5121.0,182.8094,182.8094,182.1889,182.636,5121.0
2020-02-14 09:50:00,200.38,201.24,200.22,201.1,9338.0,182.8367,183.6214,182.6908,183.4937,9338.0
2020-02-14 10:00:00,201.13,201.16,200.33,200.68,7672.0,183.5211,183.5485,182.7911,183.1105,7672.0
2020-02-14 10:10:00,200.56,200.56,199.6,200.08,5424.0,183.001,183.001,182.125,182.563,5424.0
2020-02-14 10:20:00,200.05,200.09,199.57,199.89,5049.0,182.5356,182.5721,182.0977,182.3896,5049.0
2020-02-14 10:30:00,199.78,200.2,199.48,199.9,7600.0,182.2893,182.6725,182.0155,182.3988,7600.0
2020-02-14 10:40:00,199.92,200.12,199.9,200.03,5112.0,182.417,182.5995,182.3988,182.5174,5112.0
2020-02-14 10:50:00,200.06,200.13,199.66,200.02,10832.0,182.5448,182.6086,182.1798,182.5083,10832.0
2020-02-14 11:00:00,199.95,200.01,199.24,199.37,7502.0,182.4444,182.4991,181.7965,181.9152,7502.0
2020-02-14 11:10:00,199.26,199.48,199.25,199.33,5125.0,181.8148,182.0155,181.8057,181.8787,5125.0
2020-02-14 11:20:00,199.35,199.38,199.1,199.11,5982.0,181.8969,181.9243,181.6688,181.6779,5982.0
2020-02-14 11:30:00,199.16,199.51,199.08,199.39,5598.0,181.7236,182.0429,181.6506,181.9334,5598.0
2020-02-14 11:40:00,199.33,199.57,199.08,199.12,3017.0,181.8787,182.0977,181.6506,181.6871,3017.0
2020-02-14 11:50:00,198.96,199.17,198.84,199.09,6030.0,181.5411,181.7327,181.4316,181.6597,6030.0
2020-02-14 12:00:00,199.13,199.39,199.13,199.21,2000.0,181.6962,181.9334,181.6962,181.7692,2000.0
2020-02-14 12:10:00,199.27,199.36,199.02,199.36,3370.0,181.8239,181.906,181.5958,181.906,3370.0
2020-02-14 12:20:00,199.3,199.3,199.0,199.0,6469.0,181.8513,181.8513,181.5776,181.5776,6469.0
2020-02-14 12:30:00,199.05,199.13,198.8,198.87,4607.0,181.6232,181.6962,181.3951,181.4589,4607.0
2020-02-14 12:40:00,198.92,199.15,198.72,198.84,5372.0,181.5046,181.7144,181.3221,181.4316,5372.0
2020-02-14 12:50:00,198.85,198.85,198.65,198.79,4366.0,181.4407,181.4407,181.2582,181.3859,4366.0
2020-02-14 13:00:00,198.78,199.29,198.76,199.03,5340.0,181.3768,181.8422,181.3586,181.6049,5340.0
2020-02-14 13:10:00,198.94,199.18,198.89,199.02,2865.0,181.5228,181.7418,181.4772,181.5958,2865.0
2020-02-14 13:20:00,199.0,199.07,198.86,198.92,2800.0,181.5776,181.6414,181.4498,181.5046,2800.0
2020-02-14 13:30:00,198.89,199.17,198.81,199.03,4001.0,181.4772,181.7327,181.4042,181.6049,4001.0
2020-02-14 13:40:00,198.95,198.96,198.76,198.9,2548.0,181.5319,181.5411,181.3586,181.4863,2548.0
2020-02-14 13:50:00,198.94,199.1,198.77,198.92,6055.0,181.5228,181.6688,181.3677,181.5046,6055.0
2020-02-14 14:00:00,199.1,199.33,199.1,199.18,2100.0,181.6688,181.8787,181.6688,181.7418,2100.0
2020-02-14 14:10:00,199.31,199.35,198.94,199.07,6431.0,181.8604,181.8969,181.5228,181.6414,6431.0
2020-02-14 14:20:00,199.17,199.85,199.17,199.78,4207.0,181.7327,182.3531,181.7327,182.2893,4207.0
2020-02-14 14:30:00,199.87,200.33,199.83,200.15,7107.0,182.3714,182.7911,182.3349,182.6269,7107.0
2020-02-14 14:40:00,200.09,200.1,199.88,199.9,1800.0,182.5721,182.5813,182.3805,182.3988,1800.0
2020-02-14 14:50:00,199.82,199.96,199.75,199.94,3283.0,182.3258,182.4535,182.2619,182.4353,3283.0
2020-02-14 15:00:00,199.91,199.91,199.78,199.79,3039.0,182.4079,182.4079,182.2893,182.2984,3039.0
2020-02-14 15:10:00,199.8,199.82,199.64,199.81,3103.0,182.3075,182.3258,182.1615,182.3166,3103.0
2020-02-14 15:20:00,199.89,200.0,199.84,199.86,4300.0,182.3896,182.49,182.344,182.3623,4300.0
2020-02-14 15:30:00,199.85,200.09,199.76,199.98,7618.0,182.3531,182.5721,182.271,182.4718,7618.0
2020-02-14 15:40:00,200.01,200.26,199.96,200.25,7341.0,182.4991,182.7272,182.4535,182.7181,7341.0
2020-02-14 15:50:00,200.4,200.68,200.19,200.65,44936.0,182.855,183.1105,182.6634,183.0831,44936.0
2020-02-18 09:30:00,199.45,199.67,198.59,198.74,13666.0,181.9882,182.1889,181.2035,181.3403,13666.0
2020-02-18 09:40:00,198.58,199.73,198.57,199.4,7762.0,181.1943,182.2436,181.1852,181.9425,7762.0
2020-02-18 09:50:00,199.31,199.42,198.75,198.86,1701.0,181.8604,181.9608,181.3494,181.4498,1701.0
2020-02-18 10:00:00,199.02,199.17,198.64,198.65,4890.0,181.5958,181.7327,181.2491,181.2582,4890.0
2020-02-18 10:10:00,198.61,199.29,198.61,199.18,10898.0,181.2217,181.8422,181.2217,181.7418,10898.0
2020-02-18 10:20:00,199.23,199.49,198.97,199.01,6002.0,181.7874,182.0247,181.5502,181.5867,6002.0
2020-02-18 10:30:00,198.7,199.17,198.69,199.01,5535.0,181.3038,181.7327,181.2947,181.5867,5535.0
2020-02-18 10:40:00,199.04,199.79,198.91,199.7,8425.0,181.6141,182.2984,181.4954,182.2163,8425.0
2020-02-18 10:50:00,199.73,199.92,199.54,199.66,7316.0,182.2436,182.417,182.0703,182.1798,7316.0
2020-02-18 11:00:00,199.63,199.68,199.18,199.23,14838.0,182.1524,182.198,181.7418,181.7874,14838.0
2020-02-18 11:10:00,199.24,199.24,198.49,198.6,28172.0,181.7965,181.7965,181.1122,181.2126,28172.0
2020-02-18 11:20:00,198.75,198.85,198.25,198.28,9269.0,181.3494,181.4407,180.8932,180.9206,9269.0
2020-02-18 11:30:00,198.19,198.33,197.91,198.24,9301.0,180.8385,180.9662,180.583,180.8841,9301.0
2020-02-18 11:40:00,198.24,198.24,197.44,197.59,7069.0,180.8841,180.8841,180.1541,180.291,7069.0
2020-02-18 11:50:00,197.55,197.81,197.12,197.15,11308.0,180.2545,180.4917,179.8622,179.8895,11308.0
2020-02-18 12:00:00,197.17,197.9,197.07,197.74,10216.0,179.9078,180.5739,179.8165,180.4279,10216.0
2020-02-18 12:10:00,198.03,198.19,197.71,198.05,12874.0,180.6925,180.8385,180.4005,180.7107,12874.0
2020-02-18 12:20:00,198.1,198.27,197.94,198.0,1913.0,180.7564,180.9115,180.6104,180.6651,1913.0
2020-02-18 12:30:00,198.08,198.46,198.08,198.45,4241.0,180.7381,181.0848,180.7381,181.0757,4241.0
2020-02-18 12:40:00,198.46,198.6,198.42,198.6,2600.0,181.0848,181.2126,181.0483,181.2126,2600.0
2020-02-18 12:50:00,198.55,198.7,198.5,198.5,2000.0,181.167,181.3038,181.1213,181.1213,2000.0
2020-02-18 13:00:00,198.53,198.96,198.53,198.92,5222.0,181.1487,181.5411,181.1487,181.5046,5222.0
2020-02-18 13:10:00,199.0,199.06,198.78,198.89,8825.0,181.5776,181.6323,181.3768,181.4772,8825.0
2020-02-18 13:20:00,198.85,199.01,198.83,198.95,8882.0,181.4407,181.5867,181.4224,181.5319,8882.0
2020-02-18 13:30:00,198.99,199.15,198.63,198.69,1867.0,181.5684,181.7144,181.24,181.2947,1867.0
2020-02-18 13:40:00,198.69,198.71,198.41,198.41,3006.0,181.2947,181.313,181.0392,181.0392,3006.0
2020-02-18 13:50:00,198.46,198.65,198.33,198.54,10730.0,181.0848,181.2582,180.9662,181.1578,10730.0
2020-02-18 14:00:00,198.59,198.65,198.32,198.33,4172.0,181.2035,181.2582,180.9571,180.9662,4172.0
2020-02-18 14:10:00,198.25,198.57,198.15,198.5,3805.0,180.8932,181.1852,180.802,181.1213,3805.0
2020-02-18 14:20:00,198.58,199.27,198.48,199.27,3715.0,181.1943,181.8239,181.1031,181.8239,3715.0
2020-02-18 14:30:00,199.27,199.27,199.08,199.16,3495.0,181.8239,181.8239,181.6506,181.7236,3495.0
2020-02-18 14:40:00,199.2,199.32,199.07,199.15,6608.0,181.7601,181.8695,181.6414,181.7144,6608.0
2020-02-18 14:50:00,199.16,199.24,199.08,199.12,2300.0,181.7236,181.7965,181.6506,181.6871,2300.0
2020-02-18 15:00:00,199.18,199.18,198.89,199.06,2335.0,181.7418,181.7418,181.4772,181.6323,2335.0
2020-02-18 15:10:00,199.06,199.34,199.05,199.07,11891.0,181.6323,181.8878,181.6232,181.6414,11891.0
2020-02-18 15:20:00,199.03,199.08,198.7,198.71,4402.0,181.6049,181.6506,181.3038,181.313,4402.0
2020-02-18 15:30:00,198.71,198.71,198.11,198.12,8187.0,181.313,181.313,180.7655,180.7746,8187.0
2020-02-18 15:40:00,198.18,198.26,198.04,198.12,11181.0,180.8294,180.9023,180.7016,180.7746,11181.0
2020-02-18 15:50:00,198.16,198.86,198.16,198.74,48911.0,180.8111,181.4498,180.8111,181.3403,48911.0
2020-02-19 09:30:00,199.69,199.95,197.2,199.44,9686.0,182.2072,182.4444,179.9352,181.979,9686.0
2020-02-19 09:40:00,199.45,200.42,199.21,200.13,4391.0,181.9882,182.8732,181.7692,182.6086,4391.0
2020-02-19 09:50:00,200.24,200.35,199.82,199.82,5861.0,182.709,182.8094,182.3258,182.3258,5861.0
2020-02-19 10:00:00,199.84,199.97,199.54,199.97,2073.0,182.344,182.4626,182.0703,182.4626,2073.0
2020-02-19 10:10:00,200.09,200.26,199.91,200.03,3773.0,182.5721,182.7272,182.4079,182.5174,3773.0
2020-02-19 10:20:00,200.1,200.43,199.86,200.08,7590.0,182.5813,182.8824,182.3623,182.563,7590.0
2020-02-19 10:30:00,199.97,200.05,199.55,199.73,9258.0,182.4626,182.5356,182.0794,182.2436,9258.0
2020-02-19 10:40:00,199.73,200.15,199.73,200.11,3979.0,182.2436,182.6269,182.2436,182.5904,3979.0
2020-02-19 10:50:00,200.22,200.55,200.14,200.38,2338.0,182.6908,182.9919,182.6178,182.8367,2338.0
2020-02-19 11:00:00,200.38,200.41,199.89,199.98,6589.0,182.8367,182.8641,182.3896,182.4718,6589.0
2020-02-19 11:10:00,199.99,200.28,199.96,200.08,4081.0,182.4809,182.7455,182.4535,182.563,4081.0
2020-02-19 11:20:00,200.08,200.12,199.93,200.04,4419.0,182.563,182.5995,182.4261,182.5265,4419.0
2020-02-19 11:30:00,200.01,200.02,199.68,199.72,1433.0,182.4991,182.5083,182.198,182.2345,1433.0
2020-02-19 11:40:00,199.72,199.79,199.58,199.73,3636.0,182.2345,182.2984,182.1068,182.2436,3636.0
2020-02-19 11:50:00,199.73,199.73,199.27,199.45,2039.0,182.2436,182.2436,181.8239,181.9882,2039.0
2020-02-19 12:00:00,199.41,199.45,199.22,199.22,2350.0,181.9517,181.9882,181.7783,181.7783,2350.0
2020-02-19 12:10:00,199.18,199.52,199.18,199.52,5256.0,181.7418,182.052,181.7418,182.052,5256.0
2020-02-19 12:20:00,199.52,199.62,199.43,199.43,2373.0,182.052,182.1433,181.9699,181.9699,2373.0
2020-02-19 12:30:00,199.45,199.75,199.39,199.68,2906.0,181.9882,182.2619,181.9334,182.198,2906.0
2020-02-19 12:40:00,199.72,199.79,199.6,199.78,2814.0,182.2345,182.2984,182.125,182.2893,2814.0
2020-02-19 12:50:00,199.75,199.75,199.58,199.63,1218.0,182.2619,182.2619,182.1068,182.1524,1218.0
2020-02-19 13:00:00,199.66,199.93,199.6,199.85,1709.0,182.1798,182.4261,182.125,182.3531,1709.0
2020-02-19 13:10:00,199.82,199.82,199.62,199.75,1346.0,182.3258,182.3258,182.1433,182.2619,1346.0
2020-02-19 13:20:00,199.72,199.92,199.69,199.88,2616.0,182.2345,182.417,182.2072,182.3805,2616.0
2020-02-19 13:30:00,199.92,200.06,199.75,199.98,3095.0,182.417,182.5448,182.2619,182.4718,3095.0
2020-02-19 13:40:00,200.0,200.25,199.95,199.95,2502.0,182.49,182.7181,182.4444,182.4444,2502.0
2020-02-19 13:50:00,199.95,199.98,199.75,199.85,3067.0,182.4444,182.4718,182.2619,182.3531,3067.0
2020-02-19 14:00:00,199.76,200.07,199.73,200.04,5424.0,182.271,182.5539,182.2436,182.5265,5424.0
2020-02-19 14:10:00,200.01,200.24,200.01,200.2,2205.0,182.4991,182.709,182.4991,182.6725,2205.0
2020-02-19 14:20:00,200.17,200.18,200.08,200.11,2422.0,182.6451,182.6543,182.563,182.5904,2422.0
2020-02-19 14:30:00,200.08,200.22,200.04,200.18,2707.0,182.563,182.6908,182.5265,182.6543,2707.0
2020-02-19 14:40:00,200.18,200.38,200.13,200.37,4551.0,182.6543,182.8367,182.6086,182.8276,4551.0
2020-02-19 14:50:00,200.32,200.33,199.95,200.01,3409.0,182.782,182.7911,182.4444,182.4991,3409.0
2020-02-19 15:00:00,200.1,200.13,199.99,200.09,1454.0,182.5813,182.6086,182.4809,182.5721,1454.0
2020-02-19 15:10:00,200.06,200.35,199.98,200.33,5210.0,182.5448,182.8094,182.4718,182.7911,5210.0
2020-02-19 15:20:00,200.28,200.41,200.23,200.32,8751.0,182.7455,182.8641,182.6999,182.782,8751.0
2020-02-19 15:30:00,200.38,200.42,200.15,200.31,9944.0,182.8367,182.8732,182.6269,182.7729,9944.0
2020-02-19 15:40:00,200.23,200.32,200.15,200.19,6138.0,182.6999,182.782,182.6269,182.6634,6138.0
2020-02-19 15:50:00,200.13,200.4,199.89,200.3,46230.0,182.6086,182.855,182.3896,182.7637,46230.0
2020-02-20 09:30:00,200.12,201.08,199.67,201.08,8257.0,182.5995,183.4755,182.1889,183.4755,8257.0
2020-02-20 09:40:00,201.25,202.27,201.08,202.24,17135.0,183.6306,184.5613,183.4755,184.5339,17135.0
2020-02-20 09:50:00,202.17,203.38,202.17,203.16,12436.0,184.47,185.5741,184.47,185.3734,12436.0
2020-02-20 10:00:00,203.13,204.54,202.95,204.37,21463.0,185.346,186.6325,185.1817,186.4774,21463.0
2020-02-20 10:10:00,204.37,204.8,204.28,204.6,13201.0,186.4774,186.8698,186.3953,186.6873,13201.0
2020-02-20 10:20:00,204.55,204.61,204.31,204.5,26977.0,186.6417,186.6964,186.4227,186.596,26977.0
2020-02-20 10:30:00,204.5,204.65,203.98,204.3,25622.0,186.596,186.7329,186.1216,186.4135,25622.0
2020-02-20 10:40:00,204.35,204.51,204.15,204.49,7357.0,186.4592,186.6052,186.2767,186.5869,7357.0
2020-02-20 10:50:00,204.43,204.67,204.35,204.67,11093.0,186.5322,186.7512,186.4592,186.7512,11093.0
2020-02-20 11:00:00,204.64,204.66,204.38,204.46,11616.0,186.7238,186.742,186.4865,186.5595,11616.0
2020-02-20 11:10:00,204.42,204.52,203.89,203.94,22781.0,186.523,186.6143,186.0394,186.0851,22781.0
2020-02-20 11:20:00,203.93,204.21,203.71,203.73,11550.0,186.0759,186.3314,185.8752,185.8935,11550.0
2020-02-20 11:30:00,203.67,203.75,202.16,203.4,19313.0,185.8387,185.9117,184.4609,185.5923,19313.0
2020-02-20 11:40:00,203.28,203.68,203.1,203.66,7473.0,185.4828,185.8478,185.3186,185.8296,7473.0
2020-02-20 11:50:00,203.65,204.3,203.52,203.63,9277.0,185.8205,186.4135,185.7018,185.8022,9277.0
2020-02-20 12:00:00,203.55,203.72,202.95,202.95,8334.0,185.7292,185.8843,185.1817,185.1817,8334.0
2020-02-20 12:10:00,202.98,203.65,202.98,203.25,5591.0,185.2091,185.8205,185.2091,185.4555,5591.0
2020-02-20 12:20:00,203.14,203.29,202.86,203.13,2719.0,185.3551,185.492,185.0996,185.346,2719.0
2020-02-20 12:30:00,203.07,203.34,202.92,203.34,3206.0,185.2912,185.5376,185.1544,185.5376,3206.0
2020-02-20 12:40:00,203.33,203.43,203.08,203.25,3657.0,185.5285,185.6197,185.3004,185.4555,3657.0
2020-02-20 12:50:00,203.24,203.86,203.2,203.83,10391.0,185.4463,186.0121,185.4099,185.9847,10391.0
2020-02-20 13:00:00,203.73,204.44,203.67,204.35,7032.0,185.8935,186.5413,185.8387,186.4592,7032.0
2020-02-20 13:10:00,204.35,204.85,204.35,204.68,7550.0,186.4592,186.9154,186.4592,186.7603,7550.0
2020-02-20 13:20:00,204.69,204.7,204.45,204.62,3976.0,186.7694,186.7785,186.5504,186.7055,3976.0
2020-02-20 13:30:00,204.6,204.6,203.94,204.06,4117.0,186.6873,186.6873,186.0851,186.1946,4117.0
2020-02-20 13:40:00,204.1,204.19,203.87,204.01,4383.0,186.2311,186.3132,186.0212,186.1489,4383.0
2020-02-20 13:50:00,204.06,204.38,204.06,204.36,6758.0,186.1946,186.4865,186.1946,186.4683,6758.0
2020-02-20 14:00:00,204.37,204.66,204.35,204.52,11685.0,186.4774,186.742,186.4592,186.6143,11685.0
2020-02-20 14:10:00,204.53,204.86,204.53,204.76,8106.0,186.6234,186.9245,186.6234,186.8333,8106.0
2020-02-20 14:20:00,204.82,204.96,204.76,204.96,9226.0,186.888,187.0158,186.8333,187.0158,9226.0
2020-02-20 14:30:00,204.96,205.43,204.88,205.38,11622.0,187.0158,187.4446,186.9428,187.399,11622.0
2020-02-20 14:40:00,205.33,205.33,204.97,205.08,7719.0,187.3534,187.3534,187.0249,187.1253,7719.0
2020-02-20 14:50:00,205.07,205.24,204.95,205.03,22830.0,187.1161,187.2712,187.0066,187.0796,22830.0
2020-02-20 15:00:00,205.06,205.28,204.61,204.62,21919.0,187.107,187.3077,186.6964,186.7055,21919.0
2020-02-20 15:10:00,204.6,204.64,204.23,204.52,9233.0,186.6873,186.7238,186.3497,186.6143,9233.0
2020-02-20 15:20:00,204.49,204.63,204.38,204.48,8822.0,186.5869,186.7147,186.4865,186.5778,8822.0
2020-02-20 15:30:00,204.45,204.63,204.27,204.31,14537.0,186.5504,186.7147,186.3862,186.4227,14537.0
2020-02-20 15:40:00,204.35,204.92,204.33,204.92,31136.0,186.4592,186.9793,186.4409,186.9793,31136.0
2020-02-20 15:50:00,204.89,205.39,204.73,205.31,100886.0,186.9519,187.4081,186.8059,187.3351,100886.0
2020-02-21 09:30:00,203.47,205.12,202.22,204.52,42397.0,185.6562,187.1618,184.5157,186.6143,42397.0
2020-02-21 09:40:00,204.52,204.98,204.22,204.59,24662.0,186.6143,187.034,186.3406,186.6782,24662.0
2020-02-21 09:50:00,204.59,205.08,204.34,204.79,10833.0,186.6782,187.1253,186.45,186.8606,10833.0
2020-02-21 10:00:00,204.68,205.16,204.3,204.83,23034.0,186.7603,187.1983,186.4135,186.8971,23034.0
2020-02-21 10:10:00,204.76,205.34,204.51,205.34,24750.0,186.8333,187.3625,186.6052,187.3625,24750.0
2020-02-21 10:20:00,205.39,205.49,204.83,205.43,15494.0,187.4081,187.4994,186.8971,187.4446,15494.0
2020-02-21 10:30:00,205.43,205.58,205.02,205.15,26271.0,187.4446,187.5815,187.0705,187.1891,26271.0
2020-02-21 10:40:00,205.08,205.67,204.98,205.65,11286.0,187.1253,187.6636,187.034,187.6454,11286.0
2020-02-21 10:50:00,205.66,206.58,205.56,206.34,12423.0,187.6545,188.4939,187.5632,188.2749,12423.0
2020-02-21 11:00:00,206.41,206.98,206.15,206.91,19157.0,188.3388,188.8589,188.1016,188.795,19157.0
2020-02-21 11:10:00,206.97,207.73,206.89,207.36,40192.0,188.8498,189.5433,188.7768,189.2056,40192.0
2020-02-21 11:20:00,207.3,207.75,207.21,207.68,11533.0,189.1509,189.5615,189.0688,189.4976,11533.0
2020-02-21 11:30:00,207.58,207.97,207.57,207.64,17074.0,189.4064,189.7622,189.3973,189.4611,17074.0
2020-02-21 11:40:00,207.65,208.51,207.56,208.11,47972.0,189.4703,190.255,189.3881,189.89,47972.0
2020-02-21 11:50:00,208.25,208.71,208.0,208.49,10162.0,190.0177,190.4375,189.7896,190.2367,10162.0
2020-02-21 12:00:00,208.58,208.95,208.44,208.46,10701.0,190.3188,190.6564,190.1911,190.2093,10701.0
2020-02-21 12:10:00,208.53,208.66,208.36,208.51,7845.0,190.2732,190.3918,190.1181,190.255,7845.0
2020-02-21 12:20:00,208.54,208.81,208.46,208.8,15603.0,190.2823,190.5287,190.2093,190.5196,15603.0
2020-02-21 12:30:00,208.78,209.0,208.68,208.86,18114.0,190.5013,190.7021,190.4101,190.5743,18114.0
2020-02-21 12:40:00,208.91,209.5,208.88,209.32,38103.0,190.6199,191.1583,190.5926,190.994,38103.0
2020-02-21 12:50:00,209.31,209.45,208.93,209.45,9203.0,190.9849,191.1127,190.6382,191.1127,9203.0
2020-02-21 13:00:00,209.38,209.61,209.26,209.34,20870.0,191.0488,191.2587,190.9393,191.0123,20870.0
2020-02-21 13:10:00,209.33,209.4,209.08,209.4,8735.0,191.0032,191.067,190.7751,191.067,8735.0
2020-02-21 13:20:00,209.37,209.57,209.33,209.53,9751.0,191.0397,191.2222,191.0032,191.1857,9751.0
2020-02-21 13:30:00,209.47,209.49,208.66,208.93,13176.0,191.1309,191.1492,190.3918,190.6382,13176.0
2020-02-21 13:40:00,208.97,209.48,208.97,209.33,8815.0,190.6747,191.14,190.6747,191.0032,8815.0
2020-02-21 13:50:00,209.33,209.33,208.86,208.98,9291.0,191.0032,191.0032,190.5743,190.6838,9291.0
2020-02-21 14:00:00,208.95,209.22,208.62,208.65,17086.0,190.6564,190.9028,190.3553,190.3827,17086.0
2020-02-21 14:10:00,208.59,208.78,208.18,208.24,13755.0,190.328,190.5013,189.9539,190.0086,13755.0
2020-02-21 14:20:00,208.36,208.59,208.13,208.56,10123.0,190.1181,190.328,189.9082,190.3006,10123.0
2020-02-21 14:30:00,208.53,208.84,207.95,208.1,11564.0,190.2732,190.5561,189.744,189.8809,11564.0
2020-02-21 14:40:00,208.01,208.48,207.99,208.01,6147.0,189.7987,190.2276,189.7805,189.7987,6147.0
2020-02-21 14:50:00,208.1,208.4,208.0,208.23,20377.0,189.8809,190.1546,189.7896,189.9995,20377.0
2020-02-21 15:00:00,208.3,208.3,207.81,208.14,10113.0,190.0633,190.0633,189.6162,189.9174,10113.0
2020-02-21 15:10:00,208.09,208.43,208.08,208.19,12606.0,189.8717,190.182,189.8626,189.963,12606.0
2020-02-21 15:20:00,208.22,208.67,208.18,208.55,13289.0,189.9904,190.401,189.9539,190.2915,13289.0
2020-02-21 15:30:00,208.54,209.07,208.5,209.07,19385.0,190.2823,190.7659,190.2458,190.7659,19385.0
2020-02-21 15:40:00,209.08,209.4,208.78,208.94,48645.0,190.7751,191.067,190.5013,190.6473,48645.0
2020-02-21 15:50:00,208.97,209.54,208.83,209.31,73032.0,190.6747,191.1948,190.5469,190.9849,73032.0
2020-02-24 09:30:00,200.94,203.11,200.94,201.81,35176.0,183.3477,185.3277,183.3477,184.1415,35176.0
2020-02-24 09:40:00,202.0,202.13,200.04,201.39,34354.0,184.3149,184.4335,182.5265,183.7583,34354.0
2020-02-24 09:50:00,201.28,201.28,200.13,200.47,9170.0,183.6579,183.6579,182.6086,182.9189,9170.0
2020-02-24 10:00:00,200.63,200.93,200.05,200.31,23184.0,183.0649,183.3386,182.5356,182.7729,23184.0
2020-02-24 10:10:00,200.29,200.87,200.25,200.7,21473.0,182.7546,183.2838,182.7181,183.1287,21473.0
2020-02-24 10:20:00,200.65,200.73,200.0,200.26,45228.0,183.0831,183.1561,182.49,182.7272,45228.0
2020-02-24 10:30:00,200.13,200.28,199.79,200.03,17159.0,182.6086,182.7455,182.2984,182.5174,17159.0
2020-02-24 10:40:00,199.95,200.81,199.94,200.77,11780.0,182.4444,183.2291,182.4353,183.1926,11780.0
2020-02-24 10:50:00,200.84,201.33,200.82,201.09,11225.0,183.2565,183.7036,183.2382,183.4846,11225.0
2020-02-24 11:00:00,201.06,201.17,200.42,200.89,14234.0,183.4572,183.5576,182.8732,183.3021,14234.0
2020-02-24 11:10:00,200.95,201.92,200.95,201.74,17016.0,183.3568,184.2419,183.3568,184.0777,17016.0
2020-02-24 11:20:00,201.78,202.11,201.47,201.49,14095.0,184.1142,184.4153,183.8313,183.8496,14095.0
2020-02-24 11:30:00,201.52,201.83,201.21,201.55,13043.0,183.8769,184.1598,183.5941,183.9043,13043.0
2020-02-24 11:40:00,201.51,201.51,200.55,200.55,14532.0,183.8678,183.8678,182.9919,182.9919,14532.0
2020-02-24 11:50:00,200.67,201.42,200.63,201.12,10927.0,183.1014,183.7857,183.0649,183.512,10927.0
2020-02-24 12:00:00,200.99,201.17,200.67,201.03,13639.0,183.3933,183.5576,183.1014,183.4298,13639.0
2020-02-24 12:10:00,201.02,201.42,200.75,201.23,70041.0,183.4207,183.7857,183.1743,183.6123,70041.0
2020-02-24 12:20:00,201.14,201.42,200.98,200.98,11888.0,183.5302,183.7857,183.3842,183.3842,11888.0
2020-02-24 12:30:00,200.98,201.62,200.81,201.54,14289.0,183.3842,183.9682,183.2291,183.8952,14289.0
2020-02-24 12:40:00,201.44,201.44,200.92,201.13,6802.0,183.8039,183.8039,183.3295,183.5211,6802.0
2020-02-24 12:50:00,201.03,201.21,200.91,201.06,12983.0,183.4298,183.5941,183.3203,183.4572,12983.0
2020-02-24 13:00:00,200.97,200.97,200.3,200.46,9968.0,183.3751,183.3751,182.7637,182.9097,9968.0
2020-02-24 13:10:00,200.53,200.65,200.04,200.32,12927.0,182.9736,183.0831,182.5265,182.782,12927.0
2020-02-24 13:20:00,200.39,200.95,200.38,200.9,6649.0,182.8459,183.3568,182.8367,183.3112,6649.0
2020-02-24 13:30:00,200.85,201.35,200.76,201.13,9212.0,183.2656,183.7218,183.1835,183.5211,9212.0
2020-02-24 13:40:00,201.15,201.95,201.08,201.95,21488.0,183.5393,184.2693,183.4755,184.2693,21488.0
2020-02-24 13:50:00,202.0,202.18,201.48,201.74,17944.0,184.3149,184.4792,183.8404,184.0777,17944.0
2020-02-24 14:00:00,201.74,201.89,201.02,201.22,14200.0,184.0777,184.2145,183.4207,183.6032,14200.0
2020-02-24 14:10:00,201.21,201.35,200.77,201.0,16660.0,183.5941,183.7218,183.1926,183.4025,16660.0
2020-02-24 14:20:00,201.05,202.24,201.03,202.13,16471.0,183.4481,184.5339,183.4298,184.4335,16471.0
2020-02-24 14:30:00,202.06,202.15,201.48,201.68,14902.0,184.3697,184.4518,183.8404,184.0229,14902.0
2020-02-24 14:40:00,201.66,202.27,201.51,202.27,13658.0,184.0047,184.5613,183.8678,184.5613,13658.0
2020-02-24 14:50:00,202.27,203.26,202.27,203.05,25288.0,184.5613,185.4646,184.5613,185.273,25288.0
2020-02-24 15:00:00,202.92,203.38,202.83,202.98,17207.0,185.1544,185.5741,185.0722,185.2091,17207.0
2020-02-24 15:10:00,202.84,202.91,202.47,202.84,25086.0,185.0814,185.1452,184.7438,185.0814,25086.0
2020-02-24 15:20:00,202.75,203.17,202.75,203.09,29502.0,184.9992,185.3825,184.9992,185.3095,29502.0
2020-02-24 15:30:00,203.06,203.22,202.41,202.59,32804.0,185.2821,185.4281,184.689,184.8533,32804.0
2020-02-24 15:40:00,202.6,203.12,202.3,203.04,48336.0,184.8624,185.3369,184.5886,185.2639,48336.0
2020-02-24 15:50:00,202.99,203.01,202.45,202.74,209425.0,185.2182,185.2365,184.7255,184.9901,209425.0
2020-02-25 09:30:00,203.56,204.65,202.5,202.83,17050.0,185.7383,186.7329,184.7711,185.0722,17050.0
2020-02-25 09:40:00,202.61,203.49,202.35,203.47,18429.0,184.8715,185.6745,184.6343,185.6562,18429.0
2020-02-25 09:50:00,203.35,204.25,203.07,203.46,31572.0,185.5467,186.3679,185.2912,185.6471,31572.0
2020-02-25 10:00:00,203.46,204.82,203.45,204.32,17475.0,185.6471,186.888,185.638,186.4318,17475.0
2020-02-25 10:10:00,204.2,204.24,203.01,203.19,12875.0,186.3223,186.3588,185.2365,185.4007,12875.0
2020-02-25 10:20:00,203.11,203.16,201.57,201.77,14546.0,185.3277,185.3734,183.9226,184.105,14546.0
2020-02-25 10:30:00,201.93,202.55,201.59,202.16,24338.0,184.251,184.8168,183.9408,184.4609,24338.0
2020-02-25 10:40:00,202.07,202.26,201.31,201.31,15846.0,184.3788,184.5521,183.6853,183.6853,15846.0
2020-02-25 10:50:00,201.16,201.18,200.08,200.98,11605.0,183.5485,183.5667,182.563,183.3842,11605.0
2020-02-25 11:00:00,200.91,201.55,200.01,200.31,10792.0,183.3203,183.9043,182.4991,182.7729,10792.0
2020-02-25 11:10:00,200.21,200.74,199.19,199.46,6790.0,182.6816,183.1652,181.7509,181.9973,6790.0
2020-02-25 11:20:00,199.31,200.2,199.16,200.17,7046.0,181.8604,182.6725,181.7236,182.6451,7046.0
2020-02-25 11:30:00,200.12,200.7,200.05,200.52,8088.0,182.5995,183.1287,182.5356,182.9645,8088.0
2020-02-25 11:40:00,200.44,201.01,199.77,200.99,12750.0,182.8915,183.4116,182.2801,183.3933,12750.0
2020-02-25 11:50:00,200.84,200.97,200.4,200.59,7853.0,183.2565,183.3751,182.855,183.0284,7853.0
2020-02-25 12:00:00,200.53,200.73,200.34,200.64,9695.0,182.9736,183.1561,182.8002,183.074,9695.0
2020-02-25 12:10:00,200.49,200.59,199.71,199.79,17312.0,182.9371,183.0284,182.2254,182.2984,17312.0
2020-02-25 12:20:00,199.62,199.62,199.22,199.33,3932.0,182.1433,182.1433,181.7783,181.8787,3932.0
2020-02-25 12:30:00,199.36,200.24,199.32,200.24,7109.0,181.906,182.709,181.8695,182.709,7109.0
2020-02-25 12:40:00,200.2,200.2,199.25,199.66,19327.0,182.6725,182.6725,181.8057,182.1798,19327.0
2020-02-25 12:50:00,199.69,200.42,199.63,199.69,10513.0,182.2072,182.8732,182.1524,182.2072,10513.0
2020-02-25 13:00:00,199.51,200.03,199.35,200.03,14719.0,182.0429,182.5174,181.8969,182.5174,14719.0
2020-02-25 13:10:00,200.11,201.33,200.08,201.09,47190.0,182.5904,183.7036,182.563,183.4846,47190.0
2020-02-25 13:20:00,201.05,201.26,200.12,200.18,11888.0,183.4481,183.6397,182.5995,182.6543,11888.0
2020-02-25 13:30:00,200.1,200.1,199.45,199.79,12729.0,182.5813,182.5813,181.9882,182.2984,12729.0
2020-02-25 13:40:00,199.74,200.6,199.67,199.97,11326.0,182.2528,183.0375,182.1889,182.4626,11326.0
2020-02-25 13:50:00,200.08,200.21,199.39,199.48,11087.0,182.563,182.6816,181.9334,182.0155,11087.0
2020-02-25 14:00:00,199.21,199.38,197.85,197.99,12187.0,181.7692,181.9243,180.5282,180.656,12187.0
2020-02-25 14:10:00,198.05,198.96,197.95,198.09,12050.0,180.7107,181.5411,180.6195,180.7472,12050.0
2020-02-25 14:20:00,197.92,198.23,197.35,197.35,22090.0,180.5921,180.875,180.072,180.072,22090.0
2020-02-25 14:30:00,197.36,197.78,196.68,196.81,21903.0,180.0811,180.4644,179.4607,179.5793,21903.0
2020-02-25 14:40:00,196.88,198.35,196.62,198.17,16580.0,179.6432,180.9845,179.4059,180.8202,16580.0
2020-02-25 14:50:00,198.17,198.65,197.89,198.09,14967.0,180.8202,181.2582,180.5647,180.7472,14967.0
2020-02-25 15:00:00,198.3,199.06,198.03,198.03,21788.0,180.9388,181.6323,180.6925,180.6925,21788.0
2020-02-25 15:10:00,198.13,198.31,197.78,198.27,24353.0,180.7837,180.948,180.4644,180.9115,24353.0
2020-02-25 15:20:00,198.3,198.3,196.85,197.34,12996.0,180.9388,180.9388,179.6158,180.0629,12996.0
2020-02-25 15:30:00,197.19,197.19,196.09,196.37,10972.0,179.926,179.926,178.9223,179.1778,10972.0
2020-02-25 15:40:00,196.42,197.85,196.41,197.27,17477.0,179.2234,180.5282,179.2143,179.999,17477.0
2020-02-25 15:50:00,197.15,197.28,196.63,196.95,57893.0,179.8895,180.0081,179.4151,179.707,57893.0
2020-02-26 09:30:00,198.45,198.95,197.77,198.95,19786.0,181.0757,181.5319,180.4552,181.5319,19786.0
2020-02-26 09:40:00,199.03,200.32,198.81,199.91,16548.0,181.6049,182.782,181.4042,182.4079,16548.0
2020-02-26 09:50:00,199.99,200.44,199.3,199.57,23190.0,182.4809,182.8915,181.8513,182.0977,23190.0
2020-02-26 10:00:00,199.41,199.6,198.7,199.15,17931.0,181.9517,182.125,181.3038,181.7144,17931.0
2020-02-26 10:10:00,199.41,200.35,199.13,199.93,15317.0,181.9517,182.8094,181.6962,182.4261,15317.0
2020-02-26 10:20:00,199.97,201.0,199.7,200.13,13493.0,182.4626,183.4025,182.2163,182.6086,13493.0
2020-02-26 10:30:00,200.29,201.04,200.19,200.68,15260.0,182.7546,183.439,182.6634,183.1105,15260.0
2020-02-26 10:40:00,200.89,201.79,200.37,200.64,21207.0,183.3021,184.1233,182.8276,183.074,21207.0
2020-02-26 10:50:00,200.72,201.06,200.42,200.45,8723.0,183.147,183.4572,182.8732,182.9006,8723.0
2020-02-26 11:00:00,200.25,200.6,200.14,200.14,8860.0,182.7181,183.0375,182.6178,182.6178,8860.0
2020-02-26 11:10:00,200.16,201.3,199.79,201.22,15083.0,182.636,183.6762,182.2984,183.6032,15083.0
2020-02-26 11:20:00,201.2,201.99,201.19,201.87,7055.0,183.585,184.3058,183.5758,184.1963,7055.0
2020-02-26 11:30:00,201.97,201.97,200.98,201.39,5191.0,184.2875,184.2875,183.3842,183.7583,5191.0
2020-02-26 11:40:00,201.27,201.45,200.14,200.35,13438.0,183.6488,183.8131,182.6178,182.8094,13438.0
2020-02-26 11:50:00,200.43,200.44,199.47,199.87,12789.0,182.8824,182.8915,182.0064,182.3714,12789.0
2020-02-26 12:00:00,199.73,199.93,198.14,198.59,13722.0,182.2436,182.4261,180.7929,181.2035,13722.0
2020-02-26 12:10:00,198.59,198.77,197.93,198.74,5846.0,181.2035,181.3677,180.6012,181.3403,5846.0
2020-02-26 12:20:00,198.79,199.06,198.55,198.81,10314.0,181.3859,181.6323,181.167,181.4042,10314.0
2020-02-26 12:30:00,198.9,199.32,198.82,198.97,5052.0,181.4863,181.8695,181.4133,181.5502,5052.0
2020-02-26 12:40:00,199.03,199.03,198.38,198.66,24596.0,181.6049,181.6049,181.0118,181.2673,24596.0
2020-02-26 12:50:00,198.57,198.75,197.98,198.09,3702.0,181.1852,181.3494,180.6469,180.7472,3702.0
2020-02-26 13:00:00,198.26,198.28,197.51,197.55,6615.0,180.9023,180.9206,180.218,180.2545,6615.0
2020-02-26 13:10:00,197.34,197.76,197.25,197.48,4913.0,180.0629,180.4461,179.9808,180.1906,4913.0
2020-02-26 13:20:00,197.62,198.36,197.38,197.96,5288.0,180.3184,180.9936,180.0994,180.6286,5288.0
2020-02-26 13:30:00,198.04,198.04,195.86,195.86,5935.0,180.7016,180.7016,178.7125,178.7125,5935.0
2020-02-26 13:40:00,195.79,196.61,195.22,196.35,8783.0,178.6486,179.3968,178.1285,179.1596,8783.0
2020-02-26 13:50:00,196.03,196.38,195.01,195.04,5739.0,178.8676,179.1869,177.9369,177.9643,5739.0
2020-02-26 14:00:00,195.12,195.93,194.89,195.35,8614.0,178.0373,178.7763,177.8274,178.2471,8614.0
2020-02-26 14:10:00,195.54,196.14,194.97,194.97,7315.0,178.4205,178.968,177.9004,177.9004,7315.0
2020-02-26 14:20:00,195.09,196.19,194.95,195.64,13766.0,178.0099,179.0136,177.8821,178.5117,13766.0
2020-02-26 14:30:00,195.8,196.74,195.19,196.34,21493.0,178.6577,179.5154,178.1011,179.1504,21493.0
2020-02-26 14:40:00,196.43,196.44,195.55,195.84,7143.0,179.2326,179.2417,178.4296,178.6942,7143.0
2020-02-26 14:50:00,195.69,196.04,195.28,195.28,7061.0,178.5574,178.8767,178.1832,178.1832,7061.0
2020-02-26 15:00:00,195.53,195.91,195.14,195.57,9222.0,178.4114,178.7581,178.0555,178.4479,9222.0
2020-02-26 15:10:00,195.82,196.65,195.68,196.42,11279.0,178.676,179.4333,178.5482,179.2234,11279.0
2020-02-26 15:20:00,196.41,196.43,195.37,195.52,8872.0,179.2143,179.2326,178.2654,178.4022,8872.0
2020-02-26 15:30:00,195.64,196.07,195.22,196.07,13417.0,178.5117,178.9041,178.1285,178.9041,13417.0
2020-02-26 15:40:00,195.99,196.07,195.45,195.75,25375.0,178.8311,178.9041,178.3384,178.6121,25375.0
2020-02-26 15:50:00,195.74,196.1,195.08,195.15,62440.0,178.603,178.9315,178.0008,178.0646,62440.0
2020-02-27 09:30:00,189.89,191.74,189.66,191.45,75084.0,173.2651,174.9532,173.0553,174.6886,75084.0
2020-02-27 09:40:00,191.26,191.29,189.37,190.17,44938.0,174.5152,174.5426,172.7907,173.5206,44938.0
2020-02-27 09:50:00,190.43,192.15,189.75,189.91,63162.0,173.7579,175.3273,173.1374,173.2834,63162.0
2020-02-27 10:00:00,190.09,190.56,188.45,189.34,44620.0,173.4476,173.8765,171.9512,172.7633,44620.0
2020-02-27 10:10:00,189.19,189.2,187.55,188.12,21549.0,172.6264,172.6356,171.13,171.6501,21549.0
2020-02-27 10:20:00,188.11,188.26,187.54,187.9,18983.0,171.641,171.7778,171.1209,171.4494,18983.0
2020-02-27 10:30:00,187.83,188.65,187.0,188.65,20334.0,171.3855,172.1337,170.6282,172.1337,20334.0
2020-02-27 10:40:00,188.45,190.95,188.37,190.77,42406.0,171.9512,174.2323,171.8782,174.0681,42406.0
2020-02-27 10:50:00,190.58,191.24,189.68,191.24,12180.0,173.8947,174.4969,173.0735,174.4969,12180.0
2020-02-27 11:00:00,191.28,192.66,191.04,192.66,15585.0,174.5334,175.7926,174.3145,175.7926,15585.0
2020-02-27 11:10:00,192.56,192.58,191.61,192.14,21227.0,175.7014,175.7196,174.8346,175.3182,21227.0
2020-02-27 11:20:00,192.1,192.1,190.81,190.93,19802.0,175.2817,175.2817,174.1046,174.2141,19802.0
2020-02-27 11:30:00,190.8,191.57,190.08,190.54,9441.0,174.0955,174.7981,173.4385,173.8582,9441.0
2020-02-27 11:40:00,190.58,191.43,189.96,191.43,18883.0,173.8947,174.6703,173.329,174.6703,18883.0
2020-02-27 11:50:00,191.3,192.09,191.1,192.09,4100.0,174.5517,175.2725,174.3692,175.2725,4100.0
2020-02-27 12:00:00,192.16,193.03,191.9,192.98,6780.0,175.3364,176.1302,175.0992,176.0846,6780.0
2020-02-27 12:10:00,193.08,193.82,192.88,193.81,12391.0,176.1759,176.8511,175.9934,176.8419,12391.0
2020-02-27 12:20:00,193.84,194.09,192.59,193.14,42567.0,176.8693,177.0974,175.7288,176.2306,42567.0
2020-02-27 12:30:00,193.27,194.75,193.26,194.56,5390.0,176.3492,177.6996,176.3401,177.5263,5390.0
2020-02-27 12:40:00,194.53,195.04,193.93,194.27,15911.0,177.4989,177.9643,176.9514,177.2617,15911.0
2020-02-27 12:50:00,194.46,194.69,193.42,193.42,6702.0,177.435,177.6449,176.4861,176.4861,6702.0
2020-02-27 13:00:00,193.32,194.07,192.82,193.91,14495.0,176.3948,177.0792,175.9386,176.9332,14495.0
2020-02-27 13:10:00,194.21,194.23,193.28,193.32,5475.0,177.2069,177.2252,176.3583,176.3948,5475.0
2020-02-27 13:20:00,193.04,193.41,192.36,192.47,9617.0,176.1394,176.477,175.5189,175.6193,9617.0
2020-02-27 13:30:00,192.64,192.96,191.33,191.51,6700.0,175.7744,176.0664,174.5791,174.7433,6700.0
2020-02-27 13:40:00,191.71,191.8,190.06,190.86,11439.0,174.9258,175.0079,173.4203,174.1502,11439.0
2020-02-27 13:50:00,191.0,192.14,189.75,190.38,9504.0,174.278,175.3182,173.1374,173.7122,9504.0
2020-02-27 14:00:00,190.4,190.84,189.85,189.88,8291.0,173.7305,174.132,173.2286,173.256,8291.0
2020-02-27 14:10:00,189.79,190.85,189.62,189.88,8503.0,173.1739,174.1411,173.0188,173.256,8503.0
2020-02-27 14:20:00,189.89,191.28,189.73,191.07,9318.0,173.2651,174.5334,173.1191,174.3418,9318.0
2020-02-27 14:30:00,190.93,191.17,190.44,190.71,7410.0,174.2141,174.4331,173.767,174.0134,7410.0
2020-02-27 14:40:00,190.58,191.08,190.3,190.47,11073.0,173.8947,174.351,173.6392,173.7944,11073.0
2020-02-27 14:50:00,190.58,190.69,189.6,189.78,9737.0,173.8947,173.9951,173.0005,173.1648,9737.0
2020-02-27 15:00:00,189.79,190.25,189.12,190.16,11387.0,173.1739,173.5936,172.5626,173.5115,11387.0
2020-02-27 15:10:00,190.33,190.47,189.25,189.25,12098.0,173.6666,173.7944,172.6812,172.6812,12098.0
2020-02-27 15:20:00,189.39,189.68,188.89,188.97,14940.0,172.8089,173.0735,172.3527,172.4257,14940.0
2020-02-27 15:30:00,188.96,189.34,188.52,188.66,22540.0,172.4166,172.7633,172.0151,172.1428,22540.0
2020-02-27 15:40:00,188.79,188.84,188.15,188.55,23756.0,172.2614,172.3071,171.6775,172.0425,23756.0
2020-02-27 15:50:00,188.55,188.55,186.11,186.11,109463.0,172.0425,172.0425,169.8161,169.8161,109463.0
2020-02-28 09:30:00,179.58,182.7,179.58,181.83,33405.0,163.8578,166.7046,163.8578,165.9108,33405.0
2020-02-28 09:40:00,181.86,182.51,180.38,181.01,46302.0,165.9382,166.5313,164.5877,165.1626,46302.0
2020-02-28 09:50:00,180.73,181.2,178.88,179.5,23544.0,164.9071,165.336,163.2191,163.7848,23544.0
2020-02-28 10:00:00,180.05,180.05,177.75,179.7,24067.0,164.2866,164.2866,162.188,163.9673,24067.0
2020-02-28 10:10:00,179.22,181.03,178.01,180.28,24602.0,163.5293,165.1808,162.4252,164.4965,24602.0
2020-02-28 10:20:00,180.45,181.06,179.23,179.83,45791.0,164.6516,165.2082,163.5384,164.0859,45791.0
2020-02-28 10:30:00,179.79,181.25,179.76,180.29,30664.0,164.0494,165.3816,164.022,164.5056,30664.0
2020-02-28 10:40:00,180.48,181.22,179.95,180.14,9402.0,164.679,165.3542,164.1954,164.3688,9402.0
2020-02-28 10:50:00,180.0,182.13,179.82,181.27,8140.0,164.241,166.1845,164.0768,165.3998,8140.0
2020-02-28 11:00:00,181.03,181.26,179.69,179.81,18222.0,165.1808,165.3907,163.9582,164.0676,18222.0
2020-02-28 11:10:00,180.13,181.73,180.13,181.67,15424.0,164.3596,165.8195,164.3596,165.7648,15424.0
2020-02-28 11:20:00,181.71,182.08,181.19,181.93,14217.0,165.8013,166.1389,165.3268,166.002,14217.0
2020-02-28 11:30:00,181.97,183.19,181.89,183.0,9864.0,166.0385,167.1517,165.9655,166.9784,9864.0
2020-02-28 11:40:00,183.01,184.42,182.3,182.78,42570.0,166.9875,168.274,166.3396,166.7776,42570.0
2020-02-28 11:50:00,183.0,183.31,181.02,181.64,24265.0,166.9784,167.2612,165.1717,165.7374,24265.0
2020-02-28 12:00:00,181.65,181.99,180.63,181.06,9363.0,165.7466,166.0568,164.8159,165.2082,9363.0
2020-02-28 12:10:00,181.3,181.96,180.63,181.89,20853.0,165.4272,166.0294,164.8159,165.9655,20853.0
2020-02-28 12:20:00,182.29,182.94,181.6,182.82,12329.0,166.3305,166.9236,165.7009,166.8141,12329.0
2020-02-28 12:30:00,183.0,183.77,182.54,183.02,13385.0,166.9784,167.6809,166.5586,166.9966,13385.0
2020-02-28 12:40:00,183.2,183.86,181.6,181.98,14471.0,167.1609,167.7631,165.7009,166.0477,14471.0
2020-02-28 12:50:00,182.12,183.73,182.02,183.39,8151.0,166.1754,167.6444,166.0842,167.3342,8151.0
2020-02-28 13:00:00,183.77,183.87,182.77,183.41,13474.0,167.6809,167.7722,166.7685,167.3525,13474.0
2020-02-28 13:10:00,183.23,183.33,181.68,182.77,14169.0,167.1882,167.2795,165.7739,166.7685,14169.0
2020-02-28 13:20:00,182.72,182.84,181.76,181.77,6963.0,166.7229,166.8324,165.8469,165.856,6963.0
2020-02-28 13:30:00,181.62,181.62,180.18,180.42,7850.0,165.7192,165.7192,164.4053,164.6242,7850.0
2020-02-28 13:40:00,180.2,180.4,179.29,180.24,14425.0,164.4235,164.606,163.5932,164.46,14425.0
2020-02-28 13:50:00,180.25,180.99,179.61,180.68,18389.0,164.4691,165.1443,163.8852,164.8615,18389.0
2020-02-28 14:00:00,180.47,180.47,178.8,179.01,22317.0,164.6699,164.6699,163.1461,163.3377,22317.0
2020-02-28 14:10:00,179.31,180.41,179.28,180.25,11977.0,163.6114,164.6151,163.584,164.4691,11977.0
2020-02-28 14:20:00,180.24,180.86,179.4,179.99,18054.0,164.46,165.0257,163.6935,164.2319,18054.0
2020-02-28 14:30:00,180.25,181.23,180.01,180.59,9161.0,164.4691,165.3633,164.2501,164.7794,9161.0
2020-02-28 14:40:00,180.56,182.47,180.55,181.81,15402.0,164.752,166.4948,164.7429,165.8925,15402.0
2020-02-28 14:50:00,182.03,182.03,180.18,180.5,11981.0,166.0933,166.0933,164.4053,164.6972,11981.0
2020-02-28 15:00:00,180.79,180.85,179.39,179.98,13842.0,164.9618,165.0166,163.6844,164.2228,13842.0
2020-02-28 15:10:00,179.74,181.43,179.68,181.05,19753.0,164.0038,165.5458,163.949,165.1991,19753.0
2020-02-28 15:20:00,181.15,181.18,179.06,179.07,19471.0,165.2903,165.3177,163.3833,163.3924,19471.0
2020-02-28 15:30:00,179.28,180.39,179.15,179.79,45655.0,163.584,164.5969,163.4654,164.0494,45655.0
2020-02-28 15:40:00,179.92,180.92,178.93,180.89,52636.0,164.168,165.0805,163.2647,165.0531,52636.0
2020-02-28 15:50:00,180.68,183.52,180.05,183.52,146671.0,164.8615,167.4528,164.2866,167.4528,146671.0
2020-03-02 09:30:00,184.67,185.67,183.28,184.42,34285.0,168.5022,169.4146,167.2338,168.274,34285.0
2020-03-02 09:40:00,184.44,185.63,184.44,185.0,21455.0,168.2923,169.3781,168.2923,168.8033,21455.0
2020-03-02 09:50:00,185.0,186.31,184.99,185.67,26330.0,168.8033,169.9986,168.7941,169.4146,26330.0
2020-03-02 10:00:00,185.84,186.53,184.42,184.67,34422.0,169.5697,170.1993,168.274,168.5022,34422.0
2020-03-02 10:10:00,184.74,185.55,184.62,185.15,14331.0,168.566,169.3051,168.4565,168.9401,14331.0
2020-03-02 10:20:00,185.01,185.98,184.46,185.91,17071.0,168.8124,169.6975,168.3105,169.6336,17071.0
2020-03-02 10:30:00,186.02,186.92,185.36,186.92,11758.0,169.734,170.5552,169.1317,170.5552,11758.0
2020-03-02 10:40:00,186.51,186.9,185.73,186.9,15463.0,170.1811,170.5369,169.4693,170.5369,15463.0
2020-03-02 10:50:00,186.9,187.28,186.34,186.35,21523.0,170.5369,170.8836,170.0259,170.0351,21523.0
2020-03-02 11:00:00,186.21,186.82,185.56,185.69,12646.0,169.9073,170.4639,169.3142,169.4329,12646.0
2020-03-02 11:10:00,185.66,187.28,185.65,186.47,8725.0,169.4055,170.8836,169.3964,170.1446,8725.0
2020-03-02 11:20:00,186.63,187.08,186.35,186.73,15326.0,170.2906,170.7012,170.0351,170.3818,15326.0
2020-03-02 11:30:00,186.64,188.04,186.31,187.88,30811.0,170.2997,171.5771,169.9986,171.4311,30811.0
2020-03-02 11:40:00,187.89,188.23,187.56,188.01,18529.0,171.4402,171.7505,171.1391,171.5497,18529.0
2020-03-02 11:50:00,188.02,189.32,187.88,188.96,22720.0,171.5589,172.745,171.4311,172.4166,22720.0
2020-03-02 12:00:00,188.91,189.2,188.81,188.98,88906.0,172.3709,172.6356,172.2797,172.4348,88906.0
2020-03-02 12:10:00,189.01,189.17,188.22,188.34,28037.0,172.4622,172.6082,171.7413,171.8508,28037.0
2020-03-02 12:20:00,188.43,188.43,187.51,187.86,7400.0,171.933,171.933,171.0935,171.4129,7400.0
2020-03-02 12:30:00,187.94,189.21,187.86,189.08,12834.0,171.4859,172.6447,171.4129,172.5261,12834.0
2020-03-02 12:40:00,188.95,189.24,188.48,189.11,6635.0,172.4074,172.672,171.9786,172.5534,6635.0
2020-03-02 12:50:00,189.13,189.35,188.73,189.13,8201.0,172.5717,172.7724,172.2067,172.5717,8201.0
2020-03-02 13:00:00,189.13,189.15,188.3,188.67,9866.0,172.5717,172.5899,171.8143,172.152,9866.0
2020-03-02 13:10:00,188.43,188.64,187.18,187.5,8815.0,171.933,172.1246,170.7924,171.0844,8815.0
2020-03-02 13:20:00,187.6,187.69,186.73,187.22,9935.0,171.1756,171.2578,170.3818,170.8289,9935.0
2020-03-02 13:30:00,187.37,187.69,186.93,187.64,3262.0,170.9658,171.2578,170.5643,171.2121,3262.0
2020-03-02 13:40:00,187.92,188.04,187.23,187.35,8547.0,171.4676,171.5771,170.838,170.9475,8547.0
2020-03-02 13:50:00,187.35,187.57,186.62,187.57,6289.0,170.9475,171.1483,170.2814,171.1483,6289.0
2020-03-02 14:00:00,187.81,188.4,187.68,188.16,23316.0,171.3672,171.9056,171.2486,171.6866,23316.0
2020-03-02 14:10:00,188.12,188.27,187.51,187.63,11678.0,171.6501,171.787,171.0935,171.203,11678.0
2020-03-02 14:20:00,187.58,187.75,186.44,186.45,38640.0,171.1574,171.3125,170.1172,170.1263,38640.0
2020-03-02 14:30:00,186.44,186.84,185.41,185.47,9476.0,170.1172,170.4822,169.1774,169.2321,9476.0
2020-03-02 14:40:00,185.5,185.99,185.05,185.87,25207.0,169.2595,169.7066,168.8489,169.5971,25207.0
2020-03-02 14:50:00,185.85,186.4,185.52,185.52,20954.0,169.5788,170.0807,169.2777,169.2777,20954.0
2020-03-02 15:00:00,185.74,187.15,185.74,187.03,15203.0,169.4785,170.765,169.4785,170.6555,15203.0
2020-03-02 15:10:00,186.98,187.15,186.71,186.72,13158.0,170.6099,170.765,170.3636,170.3727,13158.0
2020-03-02 15:20:00,186.86,188.0,186.73,187.83,12360.0,170.5004,171.5406,170.3818,171.3855,12360.0
2020-03-02 15:30:00,187.83,188.3,187.69,188.2,19111.0,171.3855,171.8143,171.2578,171.7231,19111.0
2020-03-02 15:40:00,188.15,189.28,188.15,188.98,24157.0,171.6775,172.7085,171.6775,172.4348,24157.0
2020-03-02 15:50:00,188.92,191.07,188.92,190.5,118636.0,172.3801,174.3418,172.3801,173.8217,118636.0
2020-03-03 09:30:00,190.4,192.24,189.85,191.42,37230.0,173.7305,175.4094,173.2286,174.6612,37230.0
2020-03-03 09:40:00,191.89,191.89,190.59,191.25,25878.0,175.09,175.09,173.9039,174.5061,25878.0
2020-03-03 09:50:00,190.99,191.38,189.97,190.66,21186.0,174.2688,174.6247,173.3381,173.9677,21186.0
2020-03-03 10:00:00,190.76,198.1,190.76,196.75,73803.0,174.059,180.7564,174.059,179.5245,73803.0
2020-03-03 10:10:00,196.73,197.28,192.03,193.01,39298.0,179.5063,180.0081,175.2178,176.112,39298.0
2020-03-03 10:20:00,193.84,195.27,192.76,195.27,21311.0,176.8693,178.1741,175.8839,178.1741,21311.0
2020-03-03 10:30:00,194.97,195.23,194.17,194.29,30082.0,177.9004,178.1376,177.1704,177.2799,30082.0
2020-03-03 10:40:00,194.58,195.63,194.04,194.55,42122.0,177.5445,178.5026,177.0518,177.5172,42122.0
2020-03-03 10:50:00,194.53,196.46,193.97,195.85,52805.0,177.4989,179.2599,176.9879,178.7033,52805.0
2020-03-03 11:00:00,195.79,195.84,194.68,194.73,44990.0,178.6486,178.6942,177.6358,177.6814,44990.0
2020-03-03 11:10:00,194.85,195.64,194.3,194.38,71022.0,177.7909,178.5117,177.289,177.362,71022.0
2020-03-03 11:20:00,194.5,195.44,190.95,191.02,63379.0,177.4715,178.3292,174.2323,174.2962,63379.0
2020-03-03 11:30:00,190.98,191.99,190.79,191.99,10411.0,174.2597,175.1813,174.0863,175.1813,10411.0
2020-03-03 11:40:00,191.7,192.05,190.7,190.8,9631.0,174.9167,175.236,174.0042,174.0955,9631.0
2020-03-03 11:50:00,190.94,192.8,190.94,192.48,6794.0,174.2232,175.9204,174.2232,175.6284,6794.0
2020-03-03 12:00:00,192.28,193.39,192.13,193.38,10294.0,175.4459,176.4587,175.309,176.4496,10294.0
2020-03-03 12:10:00,193.14,193.14,191.56,191.91,9511.0,176.2306,176.2306,174.7889,175.1083,9511.0
2020-03-03 12:20:00,191.71,192.63,191.13,191.26,9183.0,174.9258,175.7653,174.3966,174.5152,9183.0
2020-03-03 12:30:00,191.29,191.37,190.54,191.37,6906.0,174.5426,174.6156,173.8582,174.6156,6906.0
2020-03-03 12:40:00,191.26,191.63,190.97,191.34,5462.0,174.5152,174.8528,174.2506,174.5882,5462.0
2020-03-03 12:50:00,191.05,191.16,190.02,190.17,5695.0,174.3236,174.424,173.3838,173.5206,5695.0
2020-03-03 13:00:00,190.18,190.18,189.26,189.32,6607.0,173.5298,173.5298,172.6903,172.745,6607.0
2020-03-03 13:10:00,189.42,189.64,188.68,189.02,18030.0,172.8363,173.037,172.1611,172.4713,18030.0
2020-03-03 13:20:00,188.54,189.13,187.4,188.34,9283.0,172.0333,172.5717,170.9931,171.8508,9283.0
2020-03-03 13:30:00,188.27,188.27,187.18,187.63,13224.0,171.787,171.787,170.7924,171.203,13224.0
2020-03-03 13:40:00,187.42,187.51,186.09,186.54,18799.0,171.0114,171.0935,169.7978,170.2084,18799.0
2020-03-03 13:50:00,186.52,186.84,186.18,186.43,16497.0,170.1902,170.4822,169.88,170.1081,16497.0
2020-03-03 14:00:00,186.48,187.18,184.96,184.96,22571.0,170.1537,170.7924,168.7668,168.7668,22571.0
2020-03-03 14:10:00,185.0,186.0,184.46,184.46,17880.0,168.8033,169.7157,168.3105,168.3105,17880.0
2020-03-03 14:20:00,184.58,186.47,184.38,186.16,21499.0,168.42,170.1446,168.2375,169.8617,21499.0
2020-03-03 14:30:00,185.95,186.58,185.31,185.31,17823.0,169.6701,170.2449,169.0861,169.0861,17823.0
2020-03-03 14:40:00,184.97,186.73,184.79,186.73,10561.0,168.7759,170.3818,168.6116,170.3818,10561.0
2020-03-03 14:50:00,186.44,186.98,186.09,186.52,11535.0,170.1172,170.6099,169.7978,170.1902,11535.0
2020-03-03 15:00:00,186.5,187.47,186.02,186.42,15161.0,170.1719,171.057,169.734,170.0989,15161.0
2020-03-03 15:10:00,186.48,187.42,186.12,187.15,14193.0,170.1537,171.0114,169.8252,170.765,14193.0
2020-03-03 15:20:00,187.24,187.63,185.82,187.39,26870.0,170.8471,171.203,169.5515,170.984,26870.0
2020-03-03 15:30:00,187.33,187.45,184.58,184.89,24937.0,170.9293,171.0388,168.42,168.7029,24937.0
2020-03-03 15:40:00,184.89,186.92,184.58,185.04,42242.0,168.7029,170.5552,168.42,168.8398,42242.0
2020-03-03 15:50:00,185.17,185.6,183.58,183.93,141755.0,168.9584,169.3507,167.5076,167.8269,141755.0
2020-03-04 09:30:00,187.37,187.45,185.26,185.86,20120.0,170.9658,171.0388,169.0405,169.588,20120.0
2020-03-04 09:40:00,185.91,186.0,185.0,185.24,8576.0,169.6336,169.7157,168.8033,169.0222,8576.0
2020-03-04 09:50:00,185.31,186.01,185.19,185.6,18113.0,169.0861,169.7248,168.9766,169.3507,18113.0
2020-03-04 10:00:00,185.82,187.3,185.51,186.92,13117.0,169.5515,170.9019,169.2686,170.5552,13117.0
2020-03-04 10:10:00,186.67,188.73,186.67,188.63,6478.0,170.3271,172.2067,170.3271,172.1155,6478.0
2020-03-04 10:20:00,188.84,189.42,188.61,189.2,8319.0,172.3071,172.8363,172.0972,172.6356,8319.0
2020-03-04 10:30:00,189.13,189.13,187.4,187.73,10675.0,172.5717,172.5717,170.9931,171.2942,10675.0
2020-03-04 10:40:00,187.62,188.04,187.25,187.67,15146.0,171.1939,171.5771,170.8563,171.2395,15146.0
2020-03-04 10:50:00,187.85,188.08,186.55,186.65,13367.0,171.4037,171.6136,170.2176,170.3088,13367.0
2020-03-04 11:00:00,186.75,187.09,186.11,186.52,15981.0,170.4,170.7103,169.8161,170.1902,15981.0
2020-03-04 11:10:00,186.41,187.16,186.35,186.81,8002.0,170.0898,170.7742,170.0351,170.4548,8002.0
2020-03-04 11:20:00,186.82,187.17,186.29,187.17,4756.0,170.4639,170.7833,169.9803,170.7833,4756.0
2020-03-04 11:30:00,187.25,187.31,186.29,186.5,12339.0,170.8563,170.911,169.9803,170.1719,12339.0
2020-03-04 11:40:00,186.39,186.85,185.91,186.1,11666.0,170.0716,170.4913,169.6336,169.807,11666.0
2020-03-04 11:50:00,186.4,186.78,186.13,186.59,6807.0,170.0807,170.4274,169.8343,170.2541,6807.0
2020-03-04 12:00:00,186.77,187.15,186.75,187.03,8657.0,170.4183,170.765,170.4,170.6555,8657.0
2020-03-04 12:10:00,187.08,187.71,186.83,187.24,4725.0,170.7012,171.276,170.473,170.8471,4725.0
2020-03-04 12:20:00,187.3,187.86,187.07,187.86,6651.0,170.9019,171.4129,170.692,171.4129,6651.0
2020-03-04 12:30:00,187.73,188.09,187.52,187.88,33333.0,171.2942,171.6227,171.1026,171.4311,33333.0
2020-03-04 12:40:00,187.91,187.91,187.53,187.84,10428.0,171.4585,171.4585,171.1118,171.3946,10428.0
2020-03-04 12:50:00,187.85,189.22,187.85,188.97,20253.0,171.4037,172.6538,171.4037,172.4257,20253.0
2020-03-04 13:00:00,189.03,189.33,188.95,188.98,7401.0,172.4804,172.7542,172.4074,172.4348,7401.0
2020-03-04 13:10:00,189.0,189.15,188.58,189.01,12190.0,172.4531,172.5899,172.0698,172.4622,12190.0
2020-03-04 13:20:00,189.0,189.95,188.99,189.91,11372.0,172.4531,173.3199,172.4439,173.2834,11372.0
2020-03-04 13:30:00,189.89,190.27,189.74,189.91,18702.0,173.2651,173.6119,173.1283,173.2834,18702.0
2020-03-04 13:40:00,190.01,190.57,190.01,190.44,19410.0,173.3746,173.8856,173.3746,173.767,19410.0
2020-03-04 13:50:00,190.45,190.57,189.97,190.14,6375.0,173.7761,173.8856,173.3381,173.4933,6375.0
2020-03-04 14:00:00,190.0,190.19,189.5,189.83,10257.0,173.3655,173.5389,172.9093,173.2104,10257.0
2020-03-04 14:10:00,189.93,190.63,189.85,190.53,8472.0,173.3016,173.9404,173.2286,173.8491,8472.0
2020-03-04 14:20:00,190.26,190.81,190.18,190.58,4331.0,173.6027,174.1046,173.5298,173.8947,4331.0
2020-03-04 14:30:00,190.67,190.88,190.12,190.12,8429.0,173.9769,174.1685,173.475,173.475,8429.0
2020-03-04 14:40:00,190.28,190.3,189.96,189.98,7023.0,173.621,173.6392,173.329,173.3473,7023.0
2020-03-04 14:50:00,190.09,190.81,189.79,190.47,10565.0,173.4476,174.1046,173.1739,173.7944,10565.0
2020-03-04 15:00:00,190.39,191.03,190.39,190.73,8461.0,173.7214,174.3053,173.7214,174.0316,8461.0
2020-03-04 15:10:00,190.6,190.93,190.56,190.65,9264.0,173.913,174.2141,173.8765,173.9586,9264.0
2020-03-04 15:20:00,190.65,191.23,190.65,191.21,8707.0,173.9586,174.4878,173.9586,174.4696,8707.0
2020-03-04 15:30:00,191.23,191.98,191.21,191.83,24919.0,174.4878,175.1722,174.4696,175.0353,24919.0
2020-03-04 15:40:00,191.84,191.85,191.02,191.19,24300.0,175.0444,175.0535,174.2962,174.4513,24300.0
2020-03-04 15:50:00,191.25,192.67,191.25,192.21,120471.0,174.5061,175.8018,174.5061,175.382,120471.0
2020-03-05 09:30:00,185.52,187.68,185.0,187.24,12107.0,169.2777,171.2486,168.8033,170.8471,12107.0
2020-03-05 09:40:00,187.24,187.81,186.89,187.5,18214.0,170.8471,171.3672,170.5278,171.0844,18214.0
2020-03-05 09:50:00,187.55,187.84,187.21,187.73,12077.0,171.13,171.3946,170.8198,171.2942,12077.0
2020-03-05 10:00:00,187.94,188.5,187.31,187.62,45609.0,171.4859,171.9968,170.911,171.1939,45609.0
2020-03-05 10:10:00,187.66,189.31,187.46,189.28,18728.0,171.2304,172.7359,171.0479,172.7085,18728.0
2020-03-05 10:20:00,189.3,189.56,188.32,188.61,14293.0,172.7268,172.964,171.8326,172.0972,14293.0
2020-03-05 10:30:00,188.24,188.4,186.73,186.79,10970.0,171.7596,171.9056,170.3818,170.4365,10970.0
2020-03-05 10:40:00,187.12,187.24,186.42,187.02,13313.0,170.7377,170.8471,170.0989,170.6464,13313.0
2020-03-05 10:50:00,187.03,187.58,186.62,187.37,53774.0,170.6555,171.1574,170.2814,170.9658,53774.0
2020-03-05 11:00:00,187.28,188.22,186.98,188.22,2660.0,170.8836,171.7413,170.6099,171.7413,2660.0
2020-03-05 11:10:00,188.2,188.86,188.2,188.6,3777.0,171.7231,172.3253,171.7231,172.0881,3777.0
2020-03-05 11:20:00,188.59,188.59,187.5,187.94,6471.0,172.079,172.079,171.0844,171.4859,6471.0
2020-03-05 11:30:00,188.22,188.22,187.33,187.68,9336.0,171.7413,171.7413,170.9293,171.2486,9336.0
2020-03-05 11:40:00,187.76,187.76,186.98,187.27,8435.0,171.3216,171.3216,170.6099,170.8745,8435.0
2020-03-05 11:50:00,187.4,187.41,186.08,186.55,4783.0,170.9931,171.0023,169.7887,170.2176,4783.0
2020-03-05 12:00:00,186.7,186.82,186.05,186.4,9914.0,170.3544,170.4639,169.7613,170.0807,9914.0
2020-03-05 12:10:00,186.27,186.77,186.15,186.15,9703.0,169.9621,170.4183,169.8526,169.8526,9703.0
2020-03-05 12:20:00,186.23,186.37,185.73,186.03,7091.0,169.9256,170.0533,169.4693,169.7431,7091.0
2020-03-05 12:30:00,186.14,186.64,185.69,185.72,14165.0,169.8435,170.2997,169.4329,169.4602,14165.0
2020-03-05 12:40:00,185.71,185.77,184.11,184.87,11101.0,169.4511,169.5058,167.9912,168.6846,11101.0
2020-03-05 12:50:00,184.94,185.06,184.13,184.23,8943.0,168.7485,168.858,168.0094,168.1007,8943.0
2020-03-05 13:00:00,184.23,185.45,184.19,184.82,71461.0,168.1007,169.2139,168.0642,168.639,71461.0
2020-03-05 13:10:00,184.67,184.87,183.84,184.12,9580.0,168.5022,168.6846,167.7448,168.0003,9580.0
2020-03-05 13:20:00,183.99,184.71,183.91,184.71,6695.0,167.8817,168.5387,167.8087,168.5387,6695.0
2020-03-05 13:30:00,184.77,185.78,184.58,185.51,11656.0,168.5934,169.515,168.42,169.2686,11656.0
2020-03-05 13:40:00,185.5,185.9,185.08,185.87,16519.0,169.2595,169.6245,168.8763,169.5971,16519.0
2020-03-05 13:50:00,185.89,185.95,184.39,185.12,11317.0,169.6153,169.6701,168.2467,168.9128,11317.0
2020-03-05 14:00:00,184.88,184.88,183.96,184.15,7290.0,168.6938,168.6938,167.8543,168.0277,7290.0
2020-03-05 14:10:00,184.11,184.68,183.69,183.79,9002.0,167.9912,168.5113,167.608,167.6992,9002.0
2020-03-05 14:20:00,183.94,183.94,182.96,183.08,7219.0,167.8361,167.8361,166.9419,167.0514,7219.0
2020-03-05 14:30:00,183.37,184.58,183.23,184.58,5578.0,167.316,168.42,167.1882,168.42,5578.0
2020-03-05 14:40:00,184.44,184.92,184.19,184.72,10312.0,168.2923,168.7303,168.0642,168.5478,10312.0
2020-03-05 14:50:00,184.71,184.8,184.14,184.34,10742.0,168.5387,168.6208,168.0186,168.201,10742.0
2020-03-05 15:00:00,184.56,184.56,183.79,184.19,8399.0,168.4018,168.4018,167.6992,168.0642,8399.0
2020-03-05 15:10:00,184.2,184.2,183.13,183.21,25117.0,168.0733,168.0733,167.097,167.17,25117.0
2020-03-05 15:20:00,183.34,183.82,183.19,183.65,34325.0,167.2886,167.7266,167.1517,167.5715,34325.0
2020-03-05 15:30:00,183.71,184.57,183.52,183.56,27995.0,167.6262,168.4109,167.4528,167.4893,27995.0
2020-03-05 15:40:00,183.52,183.68,182.99,183.34,29437.0,167.4528,167.5988,166.9692,167.2886,29437.0
2020-03-05 15:50:00,183.56,184.07,182.76,183.36,133461.0,167.4893,167.9547,166.7594,167.3068,133461.0
2020-03-06 09:30:00,177.69,178.68,176.64,178.26,29595.0,162.1333,163.0366,161.1752,162.6533,29595.0
2020-03-06 09:40:00,178.34,178.38,177.13,177.57,29480.0,162.7263,162.7628,161.6223,162.0238,29480.0
2020-03-06 09:50:00,177.29,178.13,176.21,178.07,44584.0,161.7683,162.5347,160.7828,162.48,44584.0
2020-03-06 10:00:00,177.84,179.2,177.67,178.21,43050.0,162.2701,163.5111,162.115,162.6077,43050.0
2020-03-06 10:10:00,177.83,178.12,177.16,177.58,19029.0,162.261,162.5256,161.6497,162.0329,19029.0
2020-03-06 10:20:00,177.28,178.13,177.02,177.96,58332.0,161.7591,162.5347,161.5219,162.3796,58332.0
2020-03-06 10:30:00,178.12,180.37,177.91,180.15,25754.0,162.5256,164.5786,162.334,164.3779,25754.0
2020-03-06 10:40:00,180.14,180.61,179.6,180.3,20409.0,164.3688,164.7976,163.876,164.5147,20409.0
2020-03-06 10:50:00,180.7,180.94,179.65,180.02,10181.0,164.8797,165.0987,163.9217,164.2593,10181.0
2020-03-06 11:00:00,180.06,180.31,178.83,178.96,13103.0,164.2958,164.5239,163.1734,163.2921,13103.0
2020-03-06 11:10:00,179.18,179.44,178.55,178.73,19405.0,163.4928,163.73,162.918,163.0822,19405.0
2020-03-06 11:20:00,178.9,179.21,178.19,178.51,7449.0,163.2373,163.5202,162.5895,162.8815,7449.0
2020-03-06 11:30:00,178.43,179.67,178.28,179.66,10130.0,162.8085,163.9399,162.6716,163.9308,10130.0
2020-03-06 11:40:00,179.49,179.5,178.73,178.86,16724.0,163.7757,163.7848,163.0822,163.2008,16724.0
2020-03-06 11:50:00,179.0,179.74,178.87,179.45,19715.0,163.3286,164.0038,163.2099,163.7392,19715.0
2020-03-06 12:00:00,179.4,179.41,178.16,178.65,25029.0,163.6935,163.7027,162.5621,163.0092,25029.0
2020-03-06 12:10:00,178.56,178.89,178.25,178.25,26853.0,162.9271,163.2282,162.6442,162.6442,26853.0
2020-03-06 12:20:00,178.28,178.83,178.28,178.48,13339.0,162.6716,163.1734,162.6716,162.8541,13339.0
2020-03-06 12:30:00,178.5,179.82,178.34,179.46,17682.0,162.8723,164.0768,162.7263,163.7483,17682.0
2020-03-06 12:40:00,179.51,180.22,179.33,179.61,10201.0,163.7939,164.4417,163.6297,163.8852,10201.0
2020-03-06 12:50:00,179.45,179.88,179.37,179.52,9159.0,163.7392,164.1315,163.6662,163.803,9159.0
2020-03-06 13:00:00,179.63,180.26,179.45,179.81,7188.0,163.9034,164.4782,163.7392,164.0676,7188.0
2020-03-06 13:10:00,179.89,180.01,179.11,179.14,10310.0,164.1406,164.2501,163.4289,163.4563,10310.0
2020-03-06 13:20:00,179.29,180.24,179.29,179.73,18620.0,163.5932,164.46,163.5932,163.9946,18620.0
2020-03-06 13:30:00,179.93,180.73,179.9,180.65,11322.0,164.1771,164.9071,164.1498,164.8341,11322.0
2020-03-06 13:40:00,180.88,180.93,179.65,179.66,10583.0,165.044,165.0896,163.9217,163.9308,10583.0
2020-03-06 13:50:00,179.7,179.87,179.07,179.35,12552.0,163.9673,164.1224,163.3924,163.6479,12552.0
2020-03-06 14:00:00,179.26,179.41,177.89,177.99,22300.0,163.5658,163.7027,162.3157,162.407,22300.0
2020-03-06 14:10:00,177.91,177.92,176.64,176.85,33715.0,162.334,162.3431,161.1752,161.3668,33715.0
2020-03-06 14:20:00,176.76,177.6,176.73,177.09,10451.0,161.2847,162.0511,161.2573,161.5858,10451.0
2020-03-06 14:30:00,176.97,177.25,175.83,175.83,14797.0,161.4763,161.7318,160.4361,160.4361,14797.0
2020-03-06 14:40:00,175.87,175.87,174.96,174.96,25268.0,160.4726,160.4726,159.6423,159.6423,25268.0
2020-03-06 14:50:00,174.93,175.38,174.5,175.0,11471.0,159.6149,160.0255,159.2225,159.6788,11471.0
2020-03-06 15:00:00,174.81,175.18,174.61,174.72,8265.0,159.5054,159.843,159.3229,159.4233,8265.0
2020-03-06 15:10:00,174.69,176.36,174.69,176.36,16001.0,159.3959,160.9197,159.3959,160.9197,16001.0
2020-03-06 15:20:00,176.26,176.88,175.92,175.98,13886.0,160.8284,161.3942,160.5182,160.573,13886.0
2020-03-06 15:30:00,175.89,178.06,175.81,176.4,17606.0,160.4908,162.4709,160.4178,160.9562,17606.0
2020-03-06 15:40:00,176.48,177.82,176.48,177.2,36426.0,161.0292,162.2519,161.0292,161.6862,36426.0
2020-03-06 15:50:00,177.47,179.17,177.29,178.8,96522.0,161.9325,163.4837,161.7683,163.1461,96522.0
2020-03-09 09:30:00,156.42,156.96,155.84,156.1,2870.0,142.7254,143.2182,142.1962,142.4335,2870.0
2020-03-09 09:40:00,156.1,156.1,156.1,156.1,0.0,142.4335,142.4335,142.4335,142.4335,0.0
2020-03-09 09:50:00,157.0,160.32,156.2,157.91,38176.0,143.2547,146.284,142.5247,144.085,38176.0
2020-03-09 10:00:00,158.78,164.93,157.98,164.27,78769.0,144.8788,150.4904,144.1489,149.8882,78769.0
2020-03-09 10:10:00,164.27,165.35,164.18,165.34,52616.0,149.8882,150.8736,149.8061,150.8645,52616.0
2020-03-09 10:20:00,165.46,165.46,163.29,163.57,53341.0,150.974,150.974,148.994,149.2495,53341.0
2020-03-09 10:30:00,163.52,163.59,161.04,161.98,48939.0,149.2038,149.2677,146.941,147.7987,48939.0
2020-03-09 10:40:00,162.06,162.62,161.33,161.41,20424.0,147.8717,148.3826,147.2056,147.2786,20424.0
2020-03-09 10:50:00,161.21,161.24,159.51,159.89,28058.0,147.0961,147.1234,145.5449,145.8916,28058.0
2020-03-09 11:00:00,159.74,160.84,159.74,160.84,22237.0,145.7548,146.7585,145.7548,146.7585,22237.0
2020-03-09 11:10:00,160.99,162.88,160.99,162.56,26142.0,146.8953,148.6199,146.8953,148.3279,26142.0
2020-03-09 11:20:00,162.49,164.25,162.47,163.45,51174.0,148.264,149.8699,148.2458,149.14,51174.0
2020-03-09 11:30:00,163.45,164.31,162.89,164.17,27913.0,149.14,149.9247,148.629,149.7969,27913.0
2020-03-09 11:40:00,164.09,164.44,163.8,164.07,20616.0,149.7239,150.0433,149.4593,149.7057,20616.0
2020-03-09 11:50:00,164.0,164.21,163.5,163.59,29073.0,149.6418,149.8334,149.1856,149.2677,29073.0
2020-03-09 12:00:00,163.62,164.23,162.78,164.11,17795.0,149.2951,149.8517,148.5286,149.7422,17795.0
2020-03-09 12:10:00,164.27,164.39,162.22,162.39,16252.0,149.8882,149.9977,148.0176,148.1728,16252.0
2020-03-09 12:20:00,162.31,162.31,160.23,160.23,23031.0,148.0998,148.0998,146.2019,146.2019,23031.0
2020-03-09 12:30:00,160.17,160.51,159.42,159.85,25716.0,146.1471,146.4574,145.4628,145.8551,25716.0
2020-03-09 12:40:00,159.83,159.92,158.7,158.94,20950.0,145.8369,145.919,144.8058,145.0248,20950.0
2020-03-09 12:50:00,158.78,159.34,158.42,158.47,20853.0,144.8788,145.3898,144.5503,144.596,20853.0
2020-03-09 13:00:00,158.46,158.74,157.38,157.38,33928.0,144.5868,144.8423,143.6014,143.6014,33928.0
2020-03-09 13:10:00,157.38,158.03,155.88,156.18,49693.0,143.6014,144.1945,142.2327,142.5064,49693.0
2020-03-09 13:20:00,156.03,156.03,154.73,154.74,34631.0,142.3696,142.3696,141.1834,141.1925,34631.0
2020-03-09 13:30:00,154.85,155.16,154.32,154.61,38165.0,141.2929,141.5758,140.8093,141.0739,38165.0
2020-03-09 13:40:00,154.64,154.86,153.82,154.33,55196.0,141.1013,141.302,140.3531,140.8184,55196.0
2020-03-09 13:50:00,154.27,154.27,153.17,153.46,34599.0,140.7637,140.7637,139.76,140.0246,34599.0
2020-03-09 14:00:00,153.54,153.66,151.63,151.64,30233.0,140.0976,140.2071,138.3548,138.3639,30233.0
2020-03-09 14:10:00,151.71,153.47,151.71,152.88,33138.0,138.4278,140.0337,138.4278,139.4954,33138.0
2020-03-09 14:20:00,153.0,153.35,151.99,152.02,63901.0,139.6049,139.9242,138.6833,138.7107,63901.0
2020-03-09 14:30:00,151.96,152.63,151.5,152.45,42810.0,138.6559,139.2673,138.2362,139.103,42810.0
2020-03-09 14:40:00,152.61,152.83,151.45,152.71,40811.0,139.249,139.4497,138.1906,139.3402,40811.0
2020-03-09 14:50:00,152.79,154.66,152.79,154.36,24865.0,139.4132,141.1195,139.4132,140.8458,24865.0
2020-03-09 15:00:00,154.31,155.6,154.16,155.33,35999.0,140.8002,141.9772,140.6633,141.7309,35999.0
2020-03-09 15:10:00,155.35,155.36,154.23,154.31,34194.0,141.7491,141.7582,140.7272,140.8002,34194.0
2020-03-09 15:20:00,154.31,156.05,154.01,155.68,40995.0,140.8002,142.3878,140.5264,142.0502,40995.0
2020-03-09 15:30:00,155.57,155.69,154.54,155.25,46464.0,141.9499,142.0593,141.01,141.6579,46464.0
2020-03-09 15:40:00,155.24,155.68,153.75,153.77,106522.0,141.6487,142.0502,140.2892,140.3074,106522.0
2020-03-09 15:50:00,153.88,153.98,152.57,152.57,187977.0,140.4078,140.4991,139.2125,139.2125,187977.0
2020-03-10 09:30:00,158.69,161.0,157.91,158.88,43818.0,144.7967,146.9045,144.085,144.9701,43818.0
2020-03-10 09:40:00,159.0,159.05,157.23,157.54,19081.0,145.0796,145.1252,143.4645,143.7474,19081.0
2020-03-10 09:50:00,157.64,159.48,157.0,159.18,27271.0,143.8386,145.5175,143.2547,145.2438,27271.0
2020-03-10 10:00:00,159.17,160.19,158.65,160.19,21911.0,145.2347,146.1654,144.7602,146.1654,21911.0
2020-03-10 10:10:00,160.02,160.78,159.73,160.12,31919.0,146.0103,146.7037,145.7456,146.1015,31919.0
2020-03-10 10:20:00,160.22,160.69,159.4,159.61,46950.0,146.1927,146.6216,145.4445,145.6362,46950.0
2020-03-10 10:30:00,159.62,159.8,159.1,159.14,30062.0,145.6453,145.8095,145.1708,145.2073,30062.0
2020-03-10 10:40:00,159.22,159.52,158.26,158.33,25974.0,145.2803,145.554,144.4043,144.4682,25974.0
2020-03-10 10:50:00,158.39,158.61,157.02,157.02,40660.0,144.523,144.7237,143.2729,143.2729,40660.0
2020-03-10 11:00:00,157.3,158.54,157.01,158.47,27070.0,143.5284,144.6598,143.2638,144.596,27070.0
2020-03-10 11:10:00,158.47,158.69,156.51,156.74,16617.0,144.596,144.7967,142.8076,143.0174,16617.0
2020-03-10 11:20:00,156.66,156.66,155.3,155.79,25151.0,142.9444,142.9444,141.7035,142.1506,25151.0
2020-03-10 11:30:00,155.64,155.76,154.28,154.55,15093.0,142.0137,142.1232,140.7728,141.0192,15093.0
2020-03-10 11:40:00,154.54,156.68,154.54,156.61,11332.0,141.01,142.9627,141.01,142.8988,11332.0
2020-03-10 11:50:00,156.38,156.64,155.38,155.41,26929.0,142.6889,142.9262,141.7765,141.8039,26929.0
2020-03-10 12:00:00,155.47,156.81,155.46,156.64,14492.0,141.8586,143.0813,141.8495,142.9262,14492.0
2020-03-10 12:10:00,156.85,158.68,156.74,158.37,27684.0,143.1178,144.7876,143.0174,144.5047,27684.0
2020-03-10 12:20:00,158.69,158.97,158.34,158.34,34894.0,144.7967,145.0522,144.4773,144.4773,34894.0
2020-03-10 12:30:00,158.26,158.36,156.88,157.54,26454.0,144.4043,144.4956,143.1452,143.7474,26454.0
2020-03-10 12:40:00,157.54,159.0,157.08,158.99,36178.0,143.7474,145.0796,143.3277,145.0704,36178.0
2020-03-10 12:50:00,158.84,159.11,158.66,158.75,8273.0,144.9336,145.1799,144.7693,144.8514,8273.0
2020-03-10 13:00:00,158.64,159.93,158.2,159.72,17676.0,144.7511,145.9281,144.3496,145.7365,17676.0
2020-03-10 13:10:00,159.72,161.03,159.48,160.65,12874.0,145.7365,146.9318,145.5175,146.5851,12874.0
2020-03-10 13:20:00,160.83,161.55,160.25,160.43,17123.0,146.7493,147.4063,146.2201,146.3844,17123.0
2020-03-10 13:30:00,160.67,161.51,160.44,160.56,17636.0,146.6034,147.3698,146.3935,146.503,17636.0
2020-03-10 13:40:00,160.99,161.18,159.91,160.02,16607.0,146.8953,147.0687,145.9099,146.0103,16607.0
2020-03-10 13:50:00,160.1,160.43,159.75,160.2,15552.0,146.0833,146.3844,145.7639,146.1745,15552.0
2020-03-10 14:00:00,160.19,161.66,159.69,161.65,29545.0,146.1654,147.5067,145.7091,147.4976,29545.0
2020-03-10 14:10:00,161.42,162.48,161.33,162.16,24956.0,147.2877,148.2549,147.2056,147.9629,24956.0
2020-03-10 14:20:00,162.14,162.24,160.75,161.7,17347.0,147.9447,148.0359,146.6763,147.5432,17347.0
2020-03-10 14:30:00,161.56,162.61,161.43,162.46,10537.0,147.4154,148.3735,147.2968,148.2366,10537.0
2020-03-10 14:40:00,162.4,165.38,162.4,165.38,22684.0,148.1819,150.901,148.1819,150.901,22684.0
2020-03-10 14:50:00,165.33,165.33,164.61,164.91,27504.0,150.8554,150.8554,150.1984,150.4721,27504.0
2020-03-10 15:00:00,165.04,165.4,164.34,164.43,27185.0,150.5908,150.9192,149.952,150.0342,27185.0
2020-03-10 15:10:00,164.4,166.3,164.19,166.14,27592.0,150.0068,151.7404,149.8152,151.5945,27592.0
2020-03-10 15:20:00,166.11,167.11,165.54,165.55,52183.0,151.5671,152.4795,151.047,151.0561,52183.0
2020-03-10 15:30:00,165.62,167.68,165.4,167.48,58545.0,151.12,152.9996,150.9192,152.8171,58545.0
2020-03-10 15:40:00,167.42,167.94,166.66,167.76,50197.0,152.7624,153.2369,152.0689,153.0726,50197.0
2020-03-10 15:50:00,167.73,169.45,167.29,169.37,164023.0,153.0452,154.6147,152.6438,154.5417,164023.0
2020-03-11 09:30:00,157.44,163.61,156.65,161.31,33223.0,143.6561,149.286,142.9353,147.1873,33223.0
2020-03-11 09:40:00,161.52,163.55,160.5,161.74,18020.0,147.3789,149.2312,146.4482,147.5797,18020.0
2020-03-11 09:50:00,161.49,162.25,160.36,160.38,68860.0,147.3516,148.045,146.3205,146.3387,68860.0
2020-03-11 10:00:00,160.25,161.22,159.57,160.26,63025.0,146.2201,147.1052,145.5997,146.2292,63025.0
2020-03-11 10:10:00,160.36,160.71,159.44,159.99,49287.0,146.3205,146.6398,145.481,145.9829,49287.0
2020-03-11 10:20:00,159.98,160.35,159.34,159.62,41968.0,145.9738,146.3114,145.3898,145.6453,41968.0
2020-03-11 10:30:00,159.44,160.97,159.24,160.97,48344.0,145.481,146.8771,145.2985,146.8771,48344.0
2020-03-11 10:40:00,160.63,160.79,159.7,159.75,10977.0,146.5669,146.7128,145.7183,145.7639,10977.0
2020-03-11 10:50:00,159.98,161.04,159.62,160.86,20253.0,145.9738,146.941,145.6453,146.7767,20253.0
2020-03-11 11:00:00,161.02,161.21,159.56,160.48,13468.0,146.9227,147.0961,145.5905,146.43,13468.0
2020-03-11 11:10:00,160.4,161.04,159.87,160.48,40344.0,146.357,146.941,145.8734,146.43,40344.0
2020-03-11 11:20:00,160.34,160.73,159.16,159.86,27754.0,146.3022,146.6581,145.2256,145.8643,27754.0
2020-03-11 11:30:00,159.82,161.0,159.49,160.89,20466.0,145.8278,146.9045,145.5267,146.8041,20466.0
2020-03-11 11:40:00,160.98,161.31,160.01,161.12,40610.0,146.8862,147.1873,146.0011,147.014,40610.0
2020-03-11 11:50:00,161.43,161.65,160.65,161.22,12626.0,147.2968,147.4976,146.5851,147.1052,12626.0
2020-03-11 12:00:00,161.15,162.96,160.79,162.81,24253.0,147.0413,148.6929,146.7128,148.556,24253.0
2020-03-11 12:10:00,162.99,164.46,162.91,164.25,14173.0,148.7202,150.0615,148.6472,149.8699,14173.0
2020-03-11 12:20:00,164.17,164.29,162.33,162.64,8304.0,149.7969,149.9064,148.118,148.4009,8304.0
2020-03-11 12:30:00,162.64,162.72,162.1,162.19,11477.0,148.4009,148.4739,147.9082,147.9903,11477.0
2020-03-11 12:40:00,162.34,162.42,161.08,161.54,12392.0,148.1271,148.2001,146.9775,147.3972,12392.0
2020-03-11 12:50:00,161.48,162.18,160.63,161.15,18204.0,147.3424,147.9812,146.5669,147.0413,18204.0
2020-03-11 13:00:00,160.77,160.81,159.97,160.17,16243.0,146.6946,146.7311,145.9646,146.1471,16243.0
2020-03-11 13:10:00,160.43,160.71,160.15,160.71,25453.0,146.3844,146.6398,146.1289,146.6398,25453.0
2020-03-11 13:20:00,160.71,161.35,160.45,161.29,9887.0,146.6398,147.2238,146.4026,147.1691,9887.0
2020-03-11 13:30:00,161.43,161.66,160.84,160.84,5343.0,147.2968,147.5067,146.7585,146.7585,5343.0
2020-03-11 13:40:00,160.78,161.34,160.14,161.18,10990.0,146.7037,147.2147,146.1198,147.0687,10990.0
2020-03-11 13:50:00,160.93,161.11,160.51,160.93,13217.0,146.8406,147.0048,146.4574,146.8406,13217.0
2020-03-11 14:00:00,161.1,161.31,160.2,160.32,10400.0,146.9957,147.1873,146.1745,146.284,10400.0
2020-03-11 14:10:00,160.44,160.8,160.21,160.25,25586.0,146.3935,146.722,146.1836,146.2201,25586.0
2020-03-11 14:20:00,160.2,160.23,159.72,159.75,26046.0,146.1745,146.2019,145.7365,145.7639,26046.0
2020-03-11 14:30:00,159.93,160.23,158.24,158.98,41568.0,145.9281,146.2019,144.3861,145.0613,41568.0
2020-03-11 14:40:00,159.04,159.5,158.19,158.94,23293.0,145.1161,145.5358,144.3405,145.0248,23293.0
2020-03-11 14:50:00,159.11,159.77,158.9,159.04,33409.0,145.1799,145.7821,144.9883,145.1161,33409.0
2020-03-11 15:00:00,159.37,159.37,157.1,157.42,13179.0,145.4172,145.4172,143.3459,143.6379,13179.0
2020-03-11 15:10:00,157.35,157.8,156.54,156.93,22051.0,143.574,143.9846,142.8349,143.1908,22051.0
2020-03-11 15:20:00,156.93,157.95,156.21,157.9,39293.0,143.1908,144.1215,142.5338,144.0759,39293.0
2020-03-11 15:30:00,157.85,160.12,157.45,159.83,49972.0,144.0302,146.1015,143.6653,145.8369,49972.0
2020-03-11 15:40:00,159.81,160.67,159.24,160.25,66600.0,145.8186,146.6034,145.2985,146.2201,66600.0
2020-03-11 15:50:00,159.84,160.47,158.15,159.04,130652.0,145.846,146.4209,144.304,145.1161,130652.0
2020-03-12 09:30:00,145.13,146.02,145.13,146.02,716.0,132.4239,133.236,132.4239,133.236,716.0
2020-03-12 09:40:00,146.02,146.02,146.02,146.02,0.0,133.236,133.236,133.236,133.236,0.0
2020-03-12 09:50:00,146.0,148.43,146.0,147.07,28193.0,133.2177,135.435,133.2177,134.194,28193.0
2020-03-12 10:00:00,147.07,148.33,146.62,147.25,96636.0,134.194,135.3437,133.7834,134.3583,96636.0
2020-03-12 10:10:00,147.11,148.56,146.87,148.16,36679.0,134.2305,135.5536,134.0115,135.1886,36679.0
2020-03-12 10:20:00,148.46,149.23,147.69,148.8,35836.0,135.4623,136.1649,134.7597,135.7726,35836.0
2020-03-12 10:30:00,148.8,150.34,148.45,149.46,22399.0,135.7726,137.1777,135.4532,136.3748,22399.0
2020-03-12 10:40:00,149.18,150.42,148.72,149.54,29211.0,136.1193,137.2507,135.6996,136.4478,29211.0
2020-03-12 10:50:00,149.75,150.84,148.9,150.59,56843.0,136.6394,137.634,135.8638,137.4059,56843.0
2020-03-12 11:00:00,150.46,150.65,148.77,148.77,56581.0,137.2872,137.4606,135.7452,135.7452,56581.0
2020-03-12 11:10:00,148.89,149.0,147.0,147.11,40031.0,135.8547,135.9551,134.1302,134.2305,40031.0
2020-03-12 11:20:00,147.12,148.02,146.87,147.5,13633.0,134.2397,135.0609,134.0115,134.5864,13633.0
2020-03-12 11:30:00,147.5,148.73,146.11,146.65,18625.0,134.5864,135.7087,133.3181,133.8108,18625.0
2020-03-12 11:40:00,146.69,147.16,146.19,146.22,14805.0,133.8473,134.2762,133.3911,133.4184,14805.0
2020-03-12 11:50:00,146.16,147.34,145.55,146.95,46820.0,133.3637,134.4404,132.8071,134.0845,46820.0
2020-03-12 12:00:00,146.81,146.9,145.69,145.69,23048.0,133.9568,134.0389,132.9348,132.9348,23048.0
2020-03-12 12:10:00,145.5,146.33,144.97,146.01,30698.0,132.7615,133.5188,132.2779,133.2268,30698.0
2020-03-12 12:20:00,146.0,148.25,145.95,147.54,13124.0,133.2177,135.2707,133.1721,134.6229,13124.0
2020-03-12 12:30:00,147.36,147.36,145.69,146.02,26040.0,134.4586,134.4586,132.9348,133.236,26040.0
2020-03-12 12:40:00,146.08,146.44,145.51,145.97,49001.0,133.2907,133.6192,132.7706,133.1903,49001.0
2020-03-12 12:50:00,146.06,153.79,146.05,152.86,17423.0,133.2725,140.3257,133.2633,139.4771,17423.0
2020-03-12 13:00:00,152.6,157.23,150.88,155.36,48217.0,139.2399,143.4645,137.6705,141.7582,48217.0
2020-03-12 13:10:00,155.54,156.02,154.49,155.41,67787.0,141.9225,142.3605,140.9644,141.8039,67787.0
2020-03-12 13:20:00,155.81,156.37,154.87,155.98,59319.0,142.1688,142.6798,141.3111,142.324,59319.0
2020-03-12 13:30:00,156.24,156.39,151.14,151.14,22886.0,142.5612,142.6981,137.9077,137.9077,22886.0
2020-03-12 13:40:00,151.15,154.56,150.55,154.24,48770.0,137.9168,141.0283,137.3694,140.7363,48770.0
2020-03-12 13:50:00,154.46,156.44,153.9,156.23,61472.0,140.937,142.7437,140.4261,142.5521,61472.0
2020-03-12 14:00:00,156.24,156.6,155.01,155.01,51650.0,142.5612,142.8897,141.4389,141.4389,51650.0
2020-03-12 14:10:00,155.38,156.03,153.98,154.31,74500.0,141.7765,142.3696,140.4991,140.8002,74500.0
2020-03-12 14:20:00,154.3,154.84,152.05,152.54,26770.0,140.791,141.2838,138.738,139.1851,26770.0
2020-03-12 14:30:00,152.38,153.2,151.71,152.94,57332.0,139.0391,139.7873,138.4278,139.5501,57332.0
2020-03-12 14:40:00,153.05,156.99,152.28,154.85,127834.0,139.6505,143.2455,138.9479,141.2929,127834.0
2020-03-12 14:50:00,155.43,155.77,151.07,151.46,32806.0,141.8221,142.1323,137.8438,138.1997,32806.0
2020-03-12 15:00:00,151.45,153.55,151.42,152.79,30480.0,138.1906,140.1067,138.1632,139.4132,30480.0
2020-03-12 15:10:00,152.79,154.37,151.65,151.98,47261.0,139.4132,140.8549,138.3731,138.6742,47261.0
2020-03-12 15:20:00,151.95,152.08,150.37,151.57,59145.0,138.6468,138.7654,137.2051,138.3001,59145.0
2020-03-12 15:30:00,151.67,152.89,151.54,152.84,64862.0,138.3913,139.5045,138.2727,139.4589,64862.0
2020-03-12 15:40:00,152.84,154.25,151.87,153.01,96634.0,139.4589,140.7454,138.5738,139.614,96634.0
2020-03-12 15:50:00,152.77,154.1,149.49,149.5,201097.0,139.395,140.6086,136.4022,136.4113,201097.0
2020-03-13 09:30:00,157.88,158.33,156.66,157.28,34848.0,144.0576,144.4682,142.9444,143.5101,34848.0
2020-03-13 09:40:00,156.85,159.15,156.27,159.15,39458.0,143.1178,145.2164,142.5886,145.2164,39458.0
2020-03-13 09:50:00,158.56,159.13,157.43,158.61,73625.0,144.6781,145.1982,143.647,144.7237,73625.0
2020-03-13 10:00:00,158.28,159.2,157.82,158.25,55322.0,144.4226,145.262,144.0029,144.3952,55322.0
2020-03-13 10:10:00,158.1,159.97,157.17,159.55,30127.0,144.2584,145.9646,143.4098,145.5814,30127.0
2020-03-13 10:20:00,159.51,161.35,158.61,159.0,24036.0,145.5449,147.2238,144.7237,145.0796,24036.0
2020-03-13 10:30:00,159.12,160.08,158.33,158.92,27321.0,145.1891,146.065,144.4682,145.0066,27321.0
2020-03-13 10:40:00,159.0,159.37,158.23,158.94,18602.0,145.0796,145.4172,144.377,145.0248,18602.0
2020-03-13 10:50:00,159.0,159.53,156.66,157.5,45551.0,145.0796,145.5632,142.9444,143.7109,45551.0
2020-03-13 11:00:00,157.49,159.17,157.36,159.17,50537.0,143.7018,145.2347,143.5831,145.2347,50537.0
2020-03-13 11:10:00,159.01,159.3,157.78,158.08,24312.0,145.0887,145.3533,143.9664,144.2401,24312.0
2020-03-13 11:20:00,158.29,158.78,157.01,157.37,29825.0,144.4317,144.8788,143.2638,143.5923,29825.0
2020-03-13 11:30:00,156.89,157.19,154.55,154.91,18067.0,143.1543,143.428,141.0192,141.3476,18067.0
2020-03-13 11:40:00,154.72,154.72,152.28,152.28,13306.0,141.1743,141.1743,138.9479,138.9479,13306.0
2020-03-13 11:50:00,152.58,155.62,152.44,154.87,24417.0,139.2216,141.9955,139.0939,141.3111,24417.0
2020-03-13 12:00:00,155.18,155.46,153.8,154.53,22027.0,141.594,141.8495,140.3348,141.0009,22027.0
2020-03-13 12:10:00,154.18,155.82,154.02,155.55,24841.0,140.6815,142.178,140.5356,141.9316,24841.0
2020-03-13 12:20:00,155.79,156.32,155.01,155.01,32843.0,142.1506,142.6342,141.4389,141.4389,32843.0
2020-03-13 12:30:00,154.98,157.11,154.98,156.99,14185.0,141.4115,143.355,141.4115,143.2455,14185.0
2020-03-13 12:40:00,157.25,157.83,157.25,157.77,9545.0,143.4828,144.012,143.4828,143.9572,9545.0
2020-03-13 12:50:00,158.17,159.11,157.83,158.88,18481.0,144.3222,145.1799,144.012,144.9701,18481.0
2020-03-13 13:00:00,158.91,159.63,158.72,158.97,33121.0,144.9974,145.6544,144.8241,145.0522,33121.0
2020-03-13 13:10:00,159.12,161.74,158.87,161.48,29645.0,145.1891,147.5797,144.9609,147.3424,29645.0
2020-03-13 13:20:00,161.62,162.59,161.58,162.06,35903.0,147.4702,148.3553,147.4337,147.8717,35903.0
2020-03-13 13:30:00,162.18,162.53,160.84,162.35,21400.0,147.9812,148.3005,146.7585,148.1363,21400.0
2020-03-13 13:40:00,162.54,164.16,162.13,163.2,12608.0,148.3096,149.7878,147.9355,148.9118,12608.0
2020-03-13 13:50:00,163.36,164.45,162.92,163.09,33117.0,149.0578,150.0524,148.6564,148.8115,33117.0
2020-03-13 14:00:00,163.04,163.05,159.13,159.64,18969.0,148.7659,148.775,145.1982,145.6635,18969.0
2020-03-13 14:10:00,159.48,159.97,159.15,159.15,16123.0,145.5175,145.9646,145.2164,145.2164,16123.0
2020-03-13 14:20:00,159.24,160.27,158.41,159.08,32117.0,145.2985,146.2384,144.5412,145.1526,32117.0
2020-03-13 14:30:00,159.11,159.11,157.13,157.41,25175.0,145.1799,145.1799,143.3733,143.6288,25175.0
2020-03-13 14:40:00,157.26,159.45,157.0,158.86,20049.0,143.4919,145.4902,143.2547,144.9518,20049.0
2020-03-13 14:50:00,158.86,159.3,158.38,158.74,15444.0,144.9518,145.3533,144.5138,144.8423,15444.0
2020-03-13 15:00:00,158.98,163.1,158.98,162.31,27676.0,145.0613,148.8206,145.0613,148.0998,27676.0
2020-03-13 15:10:00,162.2,163.02,160.8,162.09,44736.0,147.9994,148.7476,146.722,147.899,44736.0
2020-03-13 15:20:00,161.96,163.83,161.58,163.83,45780.0,147.7804,149.4867,147.4337,149.4867,45780.0
2020-03-13 15:30:00,163.68,163.95,158.53,160.75,47965.0,149.3498,149.5962,144.6507,146.6763,47965.0
2020-03-13 15:40:00,160.65,164.46,160.46,164.33,62916.0,146.5851,150.0615,146.4117,149.9429,62916.0
2020-03-13 15:50:00,164.39,166.35,163.7,166.09,218399.0,149.9977,151.7861,149.3681,151.5488,218399.0
2020-03-16 09:30:00,149.24,149.24,149.24,149.24,0.0,136.174,136.174,136.174,136.174,0.0
2020-03-16 09:40:00,146.17,147.45,145.27,146.2,16381.0,133.3728,134.5408,132.5516,133.4002,16381.0
2020-03-16 09:50:00,146.21,152.34,146.19,150.41,46389.0,133.4093,139.0026,133.3911,137.2416,46389.0
2020-03-16 10:00:00,150.39,152.69,150.28,152.69,29089.0,137.2234,139.322,137.123,139.322,29089.0
2020-03-16 10:10:00,152.74,154.67,152.67,153.77,37156.0,139.3676,141.1287,139.3038,140.3074,37156.0
2020-03-16 10:20:00,153.59,154.86,153.57,154.42,17883.0,140.1432,141.302,140.125,140.9005,17883.0
2020-03-16 10:30:00,154.5,163.7,154.5,163.6,47227.0,140.9735,149.3681,140.9735,149.2768,47227.0
2020-03-16 10:40:00,163.49,163.83,155.0,159.04,89347.0,149.1765,149.4867,141.4298,145.1161,89347.0
2020-03-16 10:50:00,159.04,159.17,157.3,157.4,30710.0,145.1161,145.2347,143.5284,143.6196,30710.0
2020-03-16 11:00:00,157.31,157.56,154.32,155.37,17186.0,143.5375,143.7656,140.8093,141.7674,17186.0
2020-03-16 11:10:00,155.37,159.39,155.37,158.84,67742.0,141.7674,145.4354,141.7674,144.9336,67742.0
2020-03-16 11:20:00,158.7,159.33,158.29,158.46,52576.0,144.8058,145.3807,144.4317,144.5868,52576.0
2020-03-16 11:30:00,158.49,159.5,157.56,157.81,19241.0,144.6142,145.5358,143.7656,143.9937,19241.0
2020-03-16 11:40:00,157.83,157.83,153.16,153.69,13463.0,144.012,144.012,139.7509,140.2344,13463.0
2020-03-16 11:50:00,154.06,155.0,153.32,155.0,15772.0,140.5721,141.4298,139.8968,141.4298,15772.0
2020-03-16 12:00:00,155.45,158.84,155.03,158.84,30663.0,141.8404,144.9336,141.4571,144.9336,30663.0
2020-03-16 12:10:00,158.54,159.65,157.15,157.22,25711.0,144.6598,145.6727,143.3915,143.4554,25711.0
2020-03-16 12:20:00,156.91,158.75,156.41,157.71,41982.0,143.1725,144.8514,142.7163,143.9025,41982.0
2020-03-16 12:30:00,157.78,158.58,156.57,157.81,17027.0,143.9664,144.6963,142.8623,143.9937,17027.0
2020-03-16 12:40:00,157.82,157.88,156.51,156.63,15179.0,144.0029,144.0576,142.8076,142.9171,15179.0
2020-03-16 12:50:00,156.38,156.56,155.33,155.85,15225.0,142.6889,142.8532,141.7309,142.2053,15225.0
2020-03-16 13:00:00,155.78,157.36,155.78,156.84,15446.0,142.1415,143.5831,142.1415,143.1087,15446.0
2020-03-16 13:10:00,156.67,160.23,156.6,157.93,34615.0,142.9536,146.2019,142.8897,144.1032,34615.0
2020-03-16 13:20:00,157.9,158.01,156.6,157.62,19397.0,144.0759,144.1762,142.8897,143.8204,19397.0
2020-03-16 13:30:00,157.51,158.54,157.15,158.16,34989.0,143.72,144.6598,143.3915,144.3131,34989.0
2020-03-16 13:40:00,158.07,159.12,157.92,158.28,23794.0,144.231,145.1891,144.0941,144.4226,23794.0
2020-03-16 13:50:00,158.33,158.9,157.51,157.78,19465.0,144.4682,144.9883,143.72,143.9664,19465.0
2020-03-16 14:00:00,157.86,158.15,157.32,157.39,29426.0,144.0394,144.304,143.5466,143.6105,29426.0
2020-03-16 14:10:00,157.18,158.28,157.18,157.41,22964.0,143.4189,144.4226,143.4189,143.6288,22964.0
2020-03-16 14:20:00,157.34,157.7,155.8,157.7,24945.0,143.5649,143.8934,142.1597,143.8934,24945.0
2020-03-16 14:30:00,157.75,159.6,157.1,158.13,27570.0,143.939,145.627,143.3459,144.2857,27570.0
2020-03-16 14:40:00,158.12,158.15,156.86,156.95,22236.0,144.2766,144.304,143.1269,143.209,22236.0
2020-03-16 14:50:00,157.13,158.17,156.44,157.18,26448.0,143.3733,144.3222,142.7437,143.4189,26448.0
2020-03-16 15:00:00,156.96,158.26,155.43,155.49,20821.0,143.2182,144.4043,141.8221,141.8769,20821.0
2020-03-16 15:10:00,155.22,155.63,154.33,154.64,24533.0,141.6305,142.0046,140.8184,141.1013,24533.0
2020-03-16 15:20:00,154.62,154.99,153.54,154.42,40169.0,141.083,141.4206,140.0976,140.9005,40169.0
2020-03-16 15:30:00,154.42,154.42,151.89,152.44,48559.0,140.9005,140.9005,138.592,139.0939,48559.0
2020-03-16 15:40:00,152.57,154.71,151.55,153.97,59658.0,139.2125,141.1651,138.2818,140.4899,59658.0
2020-03-16 15:50:00,153.67,154.57,153.3,153.3,142643.0,140.2162,141.0374,139.8786,139.8786,142643.0
2020-03-17 09:30:00,156.36,159.13,154.7,154.7,44797.0,142.6707,145.1982,141.156,141.156,44797.0
2020-03-17 09:40:00,154.02,155.13,153.13,153.13,53466.0,140.5356,141.5484,139.7235,139.7235,53466.0
2020-03-17 09:50:00,153.0,153.0,151.27,151.27,36313.0,139.6049,139.6049,138.0263,138.0263,36313.0
2020-03-17 10:00:00,151.33,151.66,150.0,151.08,36199.0,138.0811,138.3822,136.8675,137.853,36199.0
2020-03-17 10:10:00,151.19,151.88,149.14,150.52,28905.0,137.9533,138.5829,136.0828,137.342,28905.0
2020-03-17 10:20:00,150.08,151.7,150.08,151.7,24939.0,136.9405,138.4187,136.9405,138.4187,24939.0
2020-03-17 10:30:00,151.46,151.99,149.2,150.04,21388.0,138.1997,138.6833,136.1375,136.904,21388.0
2020-03-17 10:40:00,149.95,152.07,149.94,150.36,35257.0,136.8219,138.7563,136.8128,137.196,35257.0
2020-03-17 10:50:00,150.25,150.25,148.16,150.07,48986.0,137.0956,137.0956,135.1886,136.9314,48986.0
2020-03-17 11:00:00,149.7,151.89,149.63,151.89,46569.0,136.5938,138.592,136.5299,138.592,46569.0
2020-03-17 11:10:00,151.98,154.02,151.71,153.97,30783.0,138.6742,140.5356,138.4278,140.4899,30783.0
2020-03-17 11:20:00,154.62,155.72,153.95,154.75,21272.0,141.083,142.0867,140.4717,141.2016,21272.0
2020-03-17 11:30:00,154.34,155.81,153.1,153.34,29520.0,140.8275,142.1688,139.6961,139.9151,29520.0
2020-03-17 11:40:00,153.57,155.22,153.34,154.38,11092.0,140.125,141.6305,139.9151,140.864,11092.0
2020-03-17 11:50:00,154.53,155.38,153.38,155.0,17304.0,141.0009,141.7765,139.9516,141.4298,17304.0
2020-03-17 12:00:00,154.99,155.29,154.03,155.28,34021.0,141.4206,141.6944,140.5447,141.6852,34021.0
2020-03-17 12:10:00,154.99,156.05,154.63,155.31,48942.0,141.4206,142.3878,141.0922,141.7126,48942.0
2020-03-17 12:20:00,155.55,155.55,153.69,153.8,34184.0,141.9316,141.9316,140.2344,140.3348,34184.0
2020-03-17 12:30:00,153.69,154.35,152.5,152.82,16125.0,140.2344,140.8367,139.1486,139.4406,16125.0
2020-03-17 12:40:00,152.77,152.87,150.96,151.12,14416.0,139.395,139.4862,137.7435,137.8895,14416.0
2020-03-17 12:50:00,151.16,151.52,150.43,151.04,16579.0,137.926,138.2544,137.2599,137.8165,16579.0
2020-03-17 13:00:00,150.93,152.03,149.92,149.93,12348.0,137.7161,138.7198,136.7945,136.8036,12348.0
2020-03-17 13:10:00,150.01,150.48,148.78,150.47,19766.0,136.8766,137.3055,135.7543,137.2964,19766.0
2020-03-17 13:20:00,150.33,150.67,149.4,149.49,21851.0,137.1686,137.4789,136.32,136.4022,21851.0
2020-03-17 13:30:00,149.49,150.05,148.26,148.75,21770.0,136.4022,136.9131,135.2798,135.7269,21770.0
2020-03-17 13:40:00,148.96,149.22,148.11,148.89,33453.0,135.9186,136.1558,135.143,135.8547,33453.0
2020-03-17 13:50:00,148.76,149.05,148.1,148.97,29028.0,135.7361,136.0007,135.1339,135.9277,29028.0
2020-03-17 14:00:00,148.97,152.61,148.72,151.89,63780.0,135.9277,139.249,135.6996,138.592,63780.0
2020-03-17 14:10:00,152.0,153.92,151.07,153.05,20892.0,138.6924,140.4443,137.8438,139.6505,20892.0
2020-03-17 14:20:00,153.29,154.21,152.0,153.78,19523.0,139.8695,140.7089,138.6924,140.3166,19523.0
2020-03-17 14:30:00,153.99,154.87,153.03,153.89,31686.0,140.5082,141.3111,139.6322,140.4169,31686.0
2020-03-17 14:40:00,153.48,154.66,151.31,151.31,22230.0,140.0428,141.1195,138.0628,138.0628,22230.0
2020-03-17 14:50:00,151.31,151.7,150.44,151.24,24322.0,138.0628,138.4187,137.269,137.9989,24322.0
2020-03-17 15:00:00,151.12,151.49,149.41,151.18,35716.0,137.8895,138.2271,136.3292,137.9442,35716.0
2020-03-17 15:10:00,151.17,151.75,150.07,150.96,25067.0,137.9351,138.4643,136.9314,137.7435,25067.0
2020-03-17 15:20:00,150.8,150.8,148.5,148.75,34602.0,137.5975,137.5975,135.4988,135.7269,34602.0
2020-03-17 15:30:00,148.87,151.35,148.75,149.8,41858.0,135.8364,138.0993,135.7269,136.685,41858.0
2020-03-17 15:40:00,149.84,153.65,149.82,153.61,73436.0,136.7215,140.198,136.7033,140.1615,73436.0
2020-03-17 15:50:00,153.7,155.26,152.92,155.16,177262.0,140.2436,141.667,139.5319,141.5758,177262.0
2020-03-18 09:30:00,143.57,144.01,140.35,141.28,38339.0,131.0005,131.4019,128.0624,128.9109,38339.0
2020-03-18 09:40:00,141.72,141.78,137.74,137.74,77560.0,129.3124,129.3672,125.6809,125.6809,77560.0
2020-03-18 09:50:00,137.88,140.26,137.88,138.48,134555.0,125.8086,127.9802,125.8086,126.3561,134555.0
2020-03-18 10:00:00,138.54,138.56,136.0,136.48,42995.0,126.4108,126.4291,124.0932,124.5312,42995.0
2020-03-18 10:10:00,136.27,137.19,135.18,135.41,23750.0,124.3396,125.179,123.345,123.5549,23750.0
2020-03-18 10:20:00,135.23,137.13,133.93,137.13,30573.0,123.3906,125.1243,122.2044,125.1243,30573.0
2020-03-18 10:30:00,137.07,138.1,136.19,137.66,23737.0,125.0695,126.0094,124.2666,125.6079,23737.0
2020-03-18 10:40:00,137.66,138.59,136.73,136.79,21721.0,125.6079,126.4565,124.7593,124.814,21721.0
2020-03-18 10:50:00,136.99,137.38,136.81,136.92,33859.0,124.9965,125.3524,124.8323,124.9327,33859.0
2020-03-18 11:00:00,136.9,137.13,136.43,136.62,53176.0,124.9144,125.1243,124.4856,124.6589,53176.0
2020-03-18 11:10:00,136.51,136.51,135.07,135.91,35020.0,124.5586,124.5586,123.2446,124.0111,35020.0
2020-03-18 11:20:00,135.99,136.64,134.51,135.6,26468.0,124.0841,124.6772,122.7337,123.7282,26468.0
2020-03-18 11:30:00,135.77,136.65,134.53,136.16,18789.0,123.8833,124.6863,122.7519,124.2392,18789.0
2020-03-18 11:40:00,136.01,137.95,135.29,137.7,19867.0,124.1023,125.8725,123.4454,125.6444,19867.0
2020-03-18 11:50:00,137.56,139.61,136.76,137.42,23656.0,125.5166,127.3872,124.7867,125.3889,23656.0
2020-03-18 12:00:00,136.86,138.65,135.83,137.64,32862.0,124.8779,126.5112,123.9381,125.5896,32862.0
2020-03-18 12:10:00,137.78,138.13,135.6,136.0,28517.0,125.7174,126.0367,123.7282,124.0932,28517.0
2020-03-18 12:20:00,135.8,138.06,135.72,137.83,13336.0,123.9107,125.9729,123.8377,125.763,13336.0
2020-03-18 12:30:00,137.79,137.92,135.51,135.78,11217.0,125.7265,125.8451,123.6461,123.8925,11217.0
2020-03-18 12:40:00,135.66,135.77,134.18,134.19,15586.0,123.783,123.8833,122.4325,122.4417,15586.0
2020-03-18 12:50:00,134.22,134.37,132.13,132.5,10163.0,122.469,122.6059,120.562,120.8996,10163.0
2020-03-18 13:00:00,132.5,132.5,132.5,132.5,0.0,120.8996,120.8996,120.8996,120.8996,0.0
2020-03-18 13:10:00,132.26,133.2,131.15,131.59,25696.0,120.6806,121.5383,119.6678,120.0693,25696.0
2020-03-18 13:20:00,131.49,131.62,128.23,128.26,34178.0,119.9781,120.0967,117.0035,117.0308,34178.0
2020-03-18 13:30:00,128.27,128.36,123.73,127.28,50442.0,117.04,117.1221,112.8974,116.1366,50442.0
2020-03-18 13:40:00,127.09,127.09,122.93,123.79,26919.0,115.9633,115.9633,112.1675,112.9522,26919.0
2020-03-18 13:50:00,124.14,125.59,120.76,121.65,22880.0,113.2716,114.5946,110.1875,110.9995,22880.0
2020-03-18 14:00:00,121.5,121.68,119.29,121.17,30335.0,110.8627,111.0269,108.8462,110.5616,30335.0
2020-03-18 14:10:00,121.06,121.06,118.42,118.78,26867.0,110.4612,110.4612,108.0523,108.3808,26867.0
2020-03-18 14:20:00,119.13,119.55,116.98,118.39,31333.0,108.7002,109.0834,106.7384,108.025,31333.0
2020-03-18 14:30:00,118.4,120.15,116.99,120.14,38632.0,108.0341,109.6309,106.7475,109.6217,38632.0
2020-03-18 14:40:00,120.14,120.18,118.56,119.32,24808.0,109.6217,109.6582,108.1801,108.8735,24808.0
2020-03-18 14:50:00,119.66,122.29,119.06,122.29,47888.0,109.1838,111.5835,108.6363,111.5835,47888.0
2020-03-18 15:00:00,122.47,123.03,120.85,121.43,146818.0,111.7478,112.2587,110.2696,110.7988,146818.0
2020-03-18 15:10:00,121.55,121.9,119.77,120.09,65897.0,110.9083,111.2277,109.2841,109.5761,65897.0
2020-03-18 15:20:00,120.31,124.96,119.91,123.96,120282.0,109.7769,114.0198,109.4119,113.1073,120282.0
2020-03-18 15:30:00,123.96,124.59,121.42,121.68,41504.0,113.1073,113.6822,110.7897,111.0269,41504.0
2020-03-18 15:40:00,121.71,126.69,121.63,126.69,91130.0,111.0543,115.5983,110.9813,115.5983,91130.0
2020-03-18 15:50:00,126.54,132.76,126.45,128.55,180416.0,115.4614,121.1369,115.3793,117.2955,180416.0
2020-03-19 09:30:00,127.26,127.26,122.1,122.29,37464.0,116.1184,116.1184,111.4102,111.5835,37464.0
2020-03-19 09:40:00,122.75,122.75,119.9,120.41,25323.0,112.0032,112.0032,109.4028,109.8681,25323.0
2020-03-19 09:50:00,120.66,128.12,120.45,127.78,40045.0,110.0962,116.9031,109.9046,116.5929,40045.0
2020-03-19 10:00:00,127.53,129.72,127.33,129.72,44402.0,116.3648,118.363,116.1823,118.363,44402.0
2020-03-19 10:10:00,129.09,132.98,129.09,131.5,28808.0,117.7882,121.3376,117.7882,119.9872,28808.0
2020-03-19 10:20:00,131.78,133.5,130.0,131.86,36241.0,120.2427,121.8121,118.6185,120.3157,36241.0
2020-03-19 10:30:00,131.77,133.63,129.52,129.54,29300.0,120.2335,121.9307,118.1805,118.1988,29300.0
2020-03-19 10:40:00,129.67,129.74,125.4,128.8,58883.0,118.3174,118.3813,114.4212,117.5236,58883.0
2020-03-19 10:50:00,128.55,130.49,128.28,130.44,18701.0,117.2955,119.0656,117.0491,119.02,18701.0
2020-03-19 11:00:00,130.49,131.58,129.88,130.03,18221.0,119.0656,120.0602,118.509,118.6459,18221.0
2020-03-19 11:10:00,130.03,132.6,129.82,131.72,19228.0,118.6459,120.9909,118.4543,120.1879,19228.0
2020-03-19 11:20:00,131.71,132.54,131.37,132.33,42307.0,120.1788,120.9361,119.8686,120.7445,42307.0
2020-03-19 11:30:00,132.35,134.55,132.15,133.06,19039.0,120.7628,122.7702,120.5803,121.4106,19039.0
2020-03-19 11:40:00,133.44,133.44,131.59,131.59,14511.0,121.7573,121.7573,120.0693,120.0693,14511.0
2020-03-19 11:50:00,131.89,132.89,131.25,131.25,13645.0,120.343,121.2555,119.7591,119.7591,13645.0
2020-03-19 12:00:00,131.07,131.47,129.26,130.76,53155.0,119.5948,119.9598,117.9433,119.312,53155.0
2020-03-19 12:10:00,130.53,134.0,129.7,131.99,46805.0,119.1021,122.2683,118.3448,120.4343,46805.0
2020-03-19 12:20:00,132.22,132.63,131.71,131.95,18495.0,120.6441,121.0183,120.1788,120.3978,18495.0
2020-03-19 12:30:00,132.04,132.04,130.7,131.61,29822.0,120.4799,120.4799,119.2572,120.0876,29822.0
2020-03-19 12:40:00,131.55,132.89,131.3,132.38,113200.0,120.0328,121.2555,119.8047,120.7901,113200.0
2020-03-19 12:50:00,132.37,133.15,131.68,132.69,33649.0,120.781,121.4927,120.1514,121.073,33649.0
2020-03-19 13:00:00,132.51,133.49,132.36,133.25,7315.0,120.9088,121.803,120.7719,121.584,7315.0
2020-03-19 13:10:00,133.33,133.76,131.73,132.38,29472.0,121.657,122.0493,120.197,120.7901,29472.0
2020-03-19 13:20:00,132.65,132.96,130.79,131.04,16726.0,121.0365,121.3194,119.3393,119.5675,16726.0
2020-03-19 13:30:00,131.06,132.71,130.14,132.42,26418.0,119.5857,121.0912,118.7463,120.8266,26418.0
2020-03-19 13:40:00,132.26,133.14,130.99,133.09,8566.0,120.6806,121.4836,119.5218,121.438,8566.0
2020-03-19 13:50:00,133.02,135.0,133.02,133.46,22085.0,121.3741,123.1808,121.3741,121.7756,22085.0
2020-03-19 14:00:00,133.93,133.93,132.02,132.38,11970.0,122.2044,122.2044,120.4617,120.7901,11970.0
2020-03-19 14:10:00,132.44,134.81,132.44,134.64,12609.0,120.8449,123.0074,120.8449,122.8523,12609.0
2020-03-19 14:20:00,134.72,135.0,134.47,134.93,50241.0,122.9253,123.1808,122.6972,123.1169,50241.0
2020-03-19 14:30:00,134.85,135.85,134.71,135.51,46324.0,123.0439,123.9563,122.9161,123.6461,46324.0
2020-03-19 14:40:00,135.44,136.82,134.54,135.95,26434.0,123.5822,124.8414,122.761,124.0476,26434.0
2020-03-19 14:50:00,135.53,136.31,134.9,135.65,24386.0,123.6644,124.3761,123.0895,123.7739,24386.0
2020-03-19 15:00:00,135.64,136.04,134.75,135.0,33401.0,123.7647,124.1297,122.9526,123.1808,33401.0
2020-03-19 15:10:00,134.9,137.34,134.56,136.07,34962.0,123.0895,125.3159,122.7793,124.1571,34962.0
2020-03-19 15:20:00,135.97,137.69,135.16,137.15,28256.0,124.0658,125.6352,123.3267,125.1425,28256.0
2020-03-19 15:30:00,137.13,137.48,135.91,136.62,31757.0,125.1243,125.4436,124.0111,124.6589,31757.0
2020-03-19 15:40:00,136.52,137.8,136.4,136.86,59645.0,124.5677,125.7356,124.4582,124.8779,59645.0
2020-03-19 15:50:00,136.81,136.81,134.89,135.07,107098.0,124.8323,124.8323,123.0804,123.2446,107098.0
2020-03-20 09:30:00,137.58,138.07,132.53,132.8,105121.0,125.5349,125.982,120.927,121.1734,105121.0
2020-03-20 09:40:00,133.36,133.36,129.26,131.43,43251.0,121.6843,121.6843,117.9433,119.9233,43251.0
2020-03-20 09:50:00,131.87,133.61,131.68,133.17,14342.0,120.3248,121.9125,120.1514,121.511,14342.0
2020-03-20 10:00:00,132.86,135.79,131.99,135.78,50190.0,121.2281,123.9016,120.4343,123.8925,50190.0
2020-03-20 10:10:00,135.5,139.11,135.24,138.32,26389.0,123.637,126.9309,123.3997,126.2101,26389.0
2020-03-20 10:20:00,138.32,140.31,137.53,139.0,22389.0,126.2101,128.0259,125.4893,126.8306,22389.0
2020-03-20 10:30:00,139.39,140.47,138.92,140.0,13140.0,127.1864,128.1719,126.7576,127.743,13140.0
2020-03-20 10:40:00,140.24,140.52,138.75,140.41,13853.0,127.962,128.2175,126.6024,128.1171,13853.0
2020-03-20 10:50:00,139.93,141.59,139.91,141.09,16907.0,127.6791,129.1938,127.6609,128.7376,16907.0
2020-03-20 11:00:00,140.65,141.24,139.45,140.32,23730.0,128.3361,128.8744,127.2412,128.035,23730.0
2020-03-20 11:10:00,140.62,141.02,137.3,138.22,15621.0,128.3087,128.6737,125.2794,126.1188,15621.0
2020-03-20 11:20:00,137.9,138.11,134.2,135.79,12855.0,125.8269,126.0185,122.4508,123.9016,12855.0
2020-03-20 11:30:00,135.37,136.96,135.17,136.55,18949.0,123.5184,124.9692,123.3359,124.5951,18949.0
2020-03-20 11:40:00,136.4,136.6,133.97,135.45,30135.0,124.4582,124.6407,122.2409,123.5914,30135.0
2020-03-20 11:50:00,135.84,136.38,134.9,135.33,21920.0,123.9472,124.4399,123.0895,123.4819,21920.0
2020-03-20 12:00:00,135.86,136.03,130.35,130.35,41140.0,123.9655,124.1206,118.9379,118.9379,41140.0
2020-03-20 12:10:00,130.36,133.33,130.36,132.0,21562.0,118.947,121.657,118.947,120.4434,21562.0
2020-03-20 12:20:00,132.0,132.18,130.35,130.36,17582.0,120.4434,120.6076,118.9379,118.947,17582.0
2020-03-20 12:30:00,130.35,131.94,130.27,131.0,22060.0,118.9379,120.3887,118.8649,119.531,22060.0
2020-03-20 12:40:00,131.0,132.57,129.94,132.31,21564.0,119.531,120.9635,118.5638,120.7263,21564.0
2020-03-20 12:50:00,132.28,132.42,130.75,130.75,19329.0,120.6989,120.8266,119.3028,119.3028,19329.0
2020-03-20 13:00:00,130.72,132.6,130.23,132.36,23995.0,119.2755,120.9909,118.8284,120.7719,23995.0
2020-03-20 13:10:00,132.16,132.82,130.35,132.04,26677.0,120.5894,121.1916,118.9379,120.4799,26677.0
2020-03-20 13:20:00,131.78,131.78,129.53,130.31,17620.0,120.2427,120.2427,118.1897,118.9014,17620.0
2020-03-20 13:30:00,130.65,132.01,129.55,130.85,19940.0,119.2116,120.4525,118.2079,119.3941,19940.0
2020-03-20 13:40:00,131.08,131.47,129.92,130.12,14519.0,119.604,119.9598,118.5455,118.728,14519.0
2020-03-20 13:50:00,129.97,131.6,129.97,131.53,15441.0,118.5911,120.0784,118.5911,120.0146,15441.0
2020-03-20 14:00:00,131.61,131.76,129.99,130.7,19658.0,120.0876,120.2244,118.6094,119.2572,19658.0
2020-03-20 14:10:00,130.86,131.05,128.57,128.76,12074.0,119.4032,119.5766,117.3137,117.4871,12074.0
2020-03-20 14:20:00,128.89,129.71,127.56,128.62,22104.0,117.6057,118.3539,116.3921,117.3593,22104.0
2020-03-20 14:30:00,128.49,129.06,126.95,127.57,33287.0,117.2407,117.7608,115.8355,116.4013,33287.0
2020-03-20 14:40:00,127.8,129.13,126.05,128.11,35166.0,116.6111,117.8247,115.0143,116.894,35166.0
2020-03-20 14:50:00,127.96,129.17,125.12,126.28,29907.0,116.7571,117.8612,114.1658,115.2242,29907.0
2020-03-20 15:00:00,126.39,126.54,125.52,125.62,24913.0,115.3246,115.4614,114.5307,114.622,24913.0
2020-03-20 15:10:00,125.76,126.94,124.46,124.55,34262.0,114.7497,115.8264,113.5635,113.6457,34262.0
2020-03-20 15:20:00,124.59,128.04,124.59,127.36,28469.0,113.6822,116.8301,113.6822,116.2096,28469.0
2020-03-20 15:30:00,127.63,128.74,126.56,127.16,29110.0,116.456,117.4688,115.4797,116.0271,29110.0
2020-03-20 15:40:00,127.22,128.17,126.03,126.29,51040.0,116.0819,116.9487,114.9961,115.2333,51040.0
2020-03-20 15:50:00,126.53,127.1,125.43,126.78,161555.0,115.4523,115.9724,114.4486,115.6804,161555.0
2020-03-23 09:30:00,122.47,125.34,118.06,118.06,76647.0,111.7478,114.3665,107.7239,107.7239,76647.0
2020-03-23 09:40:00,118.27,120.28,117.34,119.54,33613.0,107.9155,109.7495,107.0669,109.0743,33613.0
2020-03-23 09:50:00,120.03,122.92,119.21,122.38,36703.0,109.5214,112.1584,108.7732,111.6656,36703.0
2020-03-23 10:00:00,122.39,122.81,119.95,121.87,31683.0,111.6748,112.058,109.4484,111.2003,31683.0
2020-03-23 10:10:00,121.77,122.88,120.26,120.74,31832.0,111.109,112.1219,109.7312,110.1692,31832.0
2020-03-23 10:20:00,120.78,121.68,120.03,120.69,25418.0,110.2057,111.0269,109.5214,110.1236,25418.0
2020-03-23 10:30:00,120.76,120.76,116.45,117.84,32569.0,110.1875,110.1875,106.2548,107.5231,32569.0
2020-03-23 10:40:00,118.08,119.82,117.5,119.67,40379.0,107.7421,109.3298,107.2129,109.1929,40379.0
2020-03-23 10:50:00,119.61,120.02,118.8,119.31,32322.0,109.1382,109.5123,108.3991,108.8644,32322.0
2020-03-23 11:00:00,119.45,119.88,118.55,118.69,30138.0,108.9922,109.3845,108.171,108.2987,30138.0
2020-03-23 11:10:00,118.85,119.26,117.83,117.91,26251.0,108.4447,108.8188,107.514,107.587,26251.0
2020-03-23 11:20:00,117.92,118.61,117.29,118.18,45091.0,107.5961,108.2257,107.0213,107.8333,45091.0
2020-03-23 11:30:00,118.25,119.24,116.55,117.85,37254.0,107.8972,108.8005,106.3461,107.5322,37254.0
2020-03-23 11:40:00,117.64,117.64,116.13,116.47,24559.0,107.3406,107.3406,105.9628,106.2731,24559.0
2020-03-23 11:50:00,116.27,117.63,115.38,116.39,29987.0,106.0906,107.3315,105.2785,106.2001,29987.0
2020-03-23 12:00:00,116.28,117.18,116.01,116.03,26995.0,106.0997,106.9209,105.8533,105.8716,26995.0
2020-03-23 12:10:00,115.63,117.26,115.44,116.83,19286.0,105.5066,106.9939,105.3332,106.6015,19286.0
2020-03-23 12:20:00,116.96,118.6,116.95,117.57,32825.0,106.7202,108.2166,106.711,107.2768,32825.0
2020-03-23 12:30:00,117.58,118.05,116.69,117.84,46234.0,107.2859,107.7147,106.4738,107.5231,46234.0
2020-03-23 12:40:00,118.32,121.01,118.3,120.55,23495.0,107.9611,110.4156,107.9428,109.9959,23495.0
2020-03-23 12:50:00,120.57,122.41,119.22,120.88,23881.0,110.0141,111.693,108.7823,110.297,23881.0
2020-03-23 13:00:00,120.86,121.42,119.53,120.92,20024.0,110.2787,110.7897,109.0652,110.3335,20024.0
2020-03-23 13:10:00,121.19,122.85,121.0,121.62,21211.0,110.5798,112.0945,110.4065,110.9722,21211.0
2020-03-23 13:20:00,121.7,121.85,120.9,121.3,25904.0,111.0452,111.182,110.3152,110.6802,25904.0
2020-03-23 13:30:00,121.16,121.85,119.53,120.78,34643.0,110.5524,111.182,109.0652,110.2057,34643.0
2020-03-23 13:40:00,121.35,122.13,120.52,122.13,16391.0,110.7258,111.4375,109.9685,111.4375,16391.0
2020-03-23 13:50:00,122.13,122.57,117.82,118.41,14419.0,111.4375,111.839,107.5049,108.0432,14419.0
2020-03-23 14:00:00,118.9,120.67,118.04,119.2,53721.0,108.4903,110.1053,107.7056,108.764,53721.0
2020-03-23 14:10:00,119.07,121.0,119.07,120.34,22821.0,108.6454,110.4065,108.6454,109.8042,22821.0
2020-03-23 14:20:00,120.33,122.32,119.07,121.81,31797.0,109.7951,111.6109,108.6454,111.1455,31797.0
2020-03-23 14:30:00,121.37,121.76,120.41,120.41,26654.0,110.7441,111.0999,109.8681,109.8681,26654.0
2020-03-23 14:40:00,120.7,122.21,120.28,121.85,31001.0,110.1327,111.5105,109.7495,111.182,31001.0
2020-03-23 14:50:00,121.96,121.96,119.35,119.51,33079.0,111.2824,111.2824,108.9009,109.0469,33079.0
2020-03-23 15:00:00,119.59,120.77,118.96,119.56,46597.0,109.1199,110.1966,108.5451,109.0925,46597.0
2020-03-23 15:10:00,119.62,120.76,119.06,119.93,89207.0,109.1473,110.1875,108.6363,109.4301,89207.0
2020-03-23 15:20:00,119.81,119.93,118.64,119.13,45309.0,109.3206,109.4301,108.2531,108.7002,45309.0
2020-03-23 15:30:00,119.28,119.8,118.01,118.93,47088.0,108.837,109.3115,107.6782,108.5177,47088.0
2020-03-23 15:40:00,119.18,120.32,118.74,118.9,62041.0,108.7458,109.786,108.3443,108.4903,62041.0
2020-03-23 15:50:00,118.79,122.83,118.76,120.92,276633.0,108.3899,112.0762,108.3626,110.3335,276633.0
2020-03-24 09:30:00,129.49,133.21,129.49,132.96,58322.0,118.1532,121.5475,118.1532,121.3194,58322.0
2020-03-24 09:40:00,133.41,136.47,132.81,136.35,44583.0,121.73,124.5221,121.1825,124.4126,44583.0
2020-03-24 09:50:00,136.33,139.53,136.22,137.54,56269.0,124.3943,127.3142,124.2939,125.4984,56269.0
2020-03-24 10:00:00,137.33,139.8,136.77,139.3,54442.0,125.3068,127.5605,124.7958,127.1043,54442.0
2020-03-24 10:10:00,139.04,139.55,137.33,139.47,48531.0,126.8671,127.3324,125.3068,127.2594,48531.0
2020-03-24 10:20:00,139.47,141.1,139.03,140.49,57922.0,127.2594,128.7467,126.8579,128.1901,57922.0
2020-03-24 10:30:00,140.67,141.45,139.54,140.97,52640.0,128.3543,129.0661,127.3233,128.6281,52640.0
2020-03-24 10:40:00,141.25,141.25,139.67,140.09,36111.0,128.8836,128.8836,127.4419,127.8251,36111.0
2020-03-24 10:50:00,139.82,141.34,139.71,141.09,59552.0,127.5788,128.9657,127.4784,128.7376,59552.0
2020-03-24 11:00:00,141.14,142.8,140.76,140.81,56211.0,128.7832,130.2979,128.4365,128.4821,56211.0
2020-03-24 11:10:00,140.81,141.55,139.84,140.39,64354.0,128.4821,129.1573,127.597,128.0989,64354.0
2020-03-24 11:20:00,140.38,142.0,139.32,141.44,66946.0,128.0897,129.5679,127.1225,129.0569,66946.0
2020-03-24 11:30:00,141.05,143.38,140.52,143.38,42116.0,128.7011,130.8271,128.2175,130.8271,42116.0
2020-03-24 11:40:00,143.36,144.08,141.65,142.14,55551.0,130.8088,131.4658,129.2486,129.6957,55551.0
2020-03-24 11:50:00,142.13,145.79,141.71,145.72,60296.0,129.6865,133.0261,129.3033,132.9622,60296.0
2020-03-24 12:00:00,145.85,146.12,143.72,144.11,47959.0,133.0808,133.3272,131.1373,131.4932,47959.0
2020-03-24 12:10:00,144.22,145.04,143.38,143.58,43602.0,131.5935,132.3418,130.8271,131.0096,43602.0
2020-03-24 12:20:00,143.4,144.67,143.28,143.64,70990.0,130.8453,132.0041,130.7358,131.0643,70990.0
2020-03-24 12:30:00,143.65,145.0,143.11,144.97,29086.0,131.0735,132.3053,130.5807,132.2779,29086.0
2020-03-24 12:40:00,145.11,146.28,144.82,145.8,54510.0,132.4056,133.4732,132.141,133.0352,54510.0
2020-03-24 12:50:00,145.78,145.97,144.13,144.58,38289.0,133.017,133.1903,131.5114,131.922,38289.0
2020-03-24 13:00:00,144.5,145.87,142.9,143.91,81786.0,131.849,133.0991,130.3891,131.3107,81786.0
2020-03-24 13:10:00,143.81,145.54,142.89,143.23,74408.0,131.2194,132.798,130.38,130.6902,74408.0
2020-03-24 13:20:00,143.24,143.24,141.29,141.91,46084.0,130.6993,130.6993,128.9201,129.4858,46084.0
2020-03-24 13:30:00,141.92,143.05,138.77,139.07,26746.0,129.4949,130.526,126.6207,126.8944,26746.0
2020-03-24 13:40:00,139.35,139.68,136.07,136.54,35812.0,127.1499,127.451,124.1571,124.5859,35812.0
2020-03-24 13:50:00,136.7,136.99,135.29,135.89,30804.0,124.7319,124.9965,123.4454,123.9928,30804.0
2020-03-24 14:00:00,135.88,136.96,135.37,135.38,40431.0,123.9837,124.9692,123.5184,123.5275,40431.0
2020-03-24 14:10:00,135.57,136.4,133.87,136.4,32265.0,123.7009,124.4582,122.1497,124.4582,32265.0
2020-03-24 14:20:00,136.39,136.95,135.43,136.3,24372.0,124.4491,124.96,123.5731,124.3669,24372.0
2020-03-24 14:30:00,136.25,138.02,135.69,137.78,24491.0,124.3213,125.9364,123.8103,125.7174,24491.0
2020-03-24 14:40:00,138.09,138.76,136.46,137.19,51180.0,126.0002,126.6116,124.5129,125.179,51180.0
2020-03-24 14:50:00,137.38,138.64,136.09,138.61,65800.0,125.3524,126.5021,124.1753,126.4747,65800.0
2020-03-24 15:00:00,138.65,139.1,137.62,139.1,27888.0,126.5112,126.9218,125.5714,126.9218,27888.0
2020-03-24 15:10:00,139.14,139.87,138.44,139.67,24446.0,126.9583,127.6244,126.3196,127.4419,24446.0
2020-03-24 15:20:00,139.79,141.49,139.43,140.76,31845.0,127.5514,129.1026,127.2229,128.4365,31845.0
2020-03-24 15:30:00,140.92,142.08,140.14,140.71,29847.0,128.5825,129.6409,127.8708,128.3908,29847.0
2020-03-24 15:40:00,140.68,141.13,138.89,138.89,34789.0,128.3635,128.7741,126.7302,126.7302,34789.0
2020-03-24 15:50:00,139.07,142.89,138.83,141.71,96908.0,126.8944,130.38,126.6754,129.3033,96908.0
2020-03-25 09:30:00,143.63,149.67,142.23,148.76,46985.0,131.0552,136.5664,129.7778,135.7361,46985.0
2020-03-25 09:40:00,148.25,148.51,143.62,145.65,11769.0,135.2707,135.508,131.0461,132.8984,11769.0
2020-03-25 09:50:00,145.03,145.15,140.41,140.68,26668.0,132.3326,132.4421,128.1171,128.3635,26668.0
2020-03-25 10:00:00,140.58,141.92,139.57,140.8,49568.0,128.2722,129.4949,127.3507,128.473,49568.0
2020-03-25 10:10:00,140.63,140.77,138.58,139.7,23167.0,128.3179,128.4456,126.4473,127.4693,23167.0
2020-03-25 10:20:00,139.67,142.65,138.69,142.0,66982.0,127.4419,130.161,126.5477,129.5679,66982.0
2020-03-25 10:30:00,142.34,144.33,141.62,143.77,22085.0,129.8781,131.6939,129.2212,131.1829,22085.0
2020-03-25 10:40:00,144.08,147.83,143.98,146.42,35232.0,131.4658,134.8875,131.3746,133.6009,35232.0
2020-03-25 10:50:00,145.59,147.0,145.19,146.63,24619.0,132.8436,134.1302,132.4786,133.7926,24619.0
2020-03-25 11:00:00,146.69,146.77,145.12,146.47,27223.0,133.8473,133.9203,132.4148,133.6466,27223.0
2020-03-25 11:10:00,146.3,146.96,145.2,146.96,18405.0,133.4914,134.0937,132.4877,134.0937,18405.0
2020-03-25 11:20:00,146.46,146.86,143.97,144.32,13103.0,133.6374,134.0024,131.3654,131.6848,13103.0
2020-03-25 11:30:00,144.62,146.55,144.3,145.47,54312.0,131.9585,133.7196,131.6665,132.7341,54312.0
2020-03-25 11:40:00,145.94,146.98,144.81,146.77,32969.0,133.163,134.1119,132.1319,133.9203,32969.0
2020-03-25 11:50:00,146.93,149.82,146.61,148.34,35895.0,134.0663,136.7033,133.7743,135.3528,35895.0
2020-03-25 12:00:00,148.13,150.95,148.13,150.38,34097.0,135.1612,137.7343,135.1612,137.2142,34097.0
2020-03-25 12:10:00,150.32,152.37,150.13,150.66,91377.0,137.1595,139.03,136.9861,137.4697,91377.0
2020-03-25 12:20:00,150.81,154.71,150.63,152.62,31067.0,137.6066,141.1651,137.4424,139.2581,31067.0
2020-03-25 12:30:00,152.63,155.0,151.35,155.0,23195.0,139.2673,141.4298,138.0993,141.4298,23195.0
2020-03-25 12:40:00,155.29,157.98,154.84,157.36,54381.0,141.6944,144.1489,141.2838,143.5831,54381.0
2020-03-25 12:50:00,156.93,158.44,153.71,153.78,52523.0,143.1908,144.5686,140.2527,140.3166,52523.0
2020-03-25 13:00:00,153.9,157.76,153.73,157.65,17304.0,140.4261,143.9481,140.2709,143.8478,17304.0
2020-03-25 13:10:00,158.09,158.09,155.23,155.98,32245.0,144.2492,144.2492,141.6396,142.324,32245.0
2020-03-25 13:20:00,156.12,157.99,155.97,156.83,18596.0,142.4517,144.158,142.3148,143.0995,18596.0
2020-03-25 13:30:00,157.31,159.27,156.31,158.49,22683.0,143.5375,145.3259,142.6251,144.6142,22683.0
2020-03-25 13:40:00,158.7,159.99,157.73,158.96,73043.0,144.8058,145.9829,143.9207,145.0431,73043.0
2020-03-25 13:50:00,158.57,159.18,156.77,157.79,31740.0,144.6872,145.2438,143.0448,143.9755,31740.0
2020-03-25 14:00:00,158.13,158.48,153.57,154.6,45201.0,144.2857,144.6051,140.125,141.0648,45201.0
2020-03-25 14:10:00,153.99,158.33,153.81,158.03,23725.0,140.5082,144.4682,140.3439,144.1945,23725.0
2020-03-25 14:20:00,158.03,158.88,155.99,156.84,24904.0,144.1945,144.9701,142.3331,143.1087,24904.0
2020-03-25 14:30:00,156.53,156.84,154.86,156.3,11315.0,142.8258,143.1087,141.302,142.6159,11315.0
2020-03-25 14:40:00,155.71,159.37,154.97,158.93,24084.0,142.0776,145.4172,141.4024,145.0157,24084.0
2020-03-25 14:50:00,159.23,159.76,156.95,158.71,99038.0,145.2894,145.773,143.209,144.8149,99038.0
2020-03-25 15:00:00,158.71,159.51,157.65,158.88,43321.0,144.8149,145.5449,143.8478,144.9701,43321.0
2020-03-25 15:10:00,158.53,158.83,157.63,158.46,38011.0,144.6507,144.9244,143.8295,144.5868,38011.0
2020-03-25 15:20:00,158.16,158.99,156.69,158.06,33776.0,144.3131,145.0704,142.9718,144.2219,33776.0
2020-03-25 15:30:00,158.39,159.73,157.91,158.87,37633.0,144.523,145.7456,144.085,144.9609,37633.0
2020-03-25 15:40:00,159.03,159.74,156.38,157.2,55278.0,145.1069,145.7548,142.6889,143.4371,55278.0
2020-03-25 15:50:00,157.38,157.38,153.39,153.89,95912.0,143.6014,143.6014,139.9607,140.4169,95912.0
2020-03-26 09:30:00,157.98,157.98,154.06,155.53,36731.0,144.1489,144.1489,140.5721,141.9134,36731.0
2020-03-26 09:40:00,154.98,156.22,150.38,151.6,50405.0,141.4115,142.5429,137.2142,138.3274,50405.0
2020-03-26 09:50:00,151.08,155.5,150.27,154.73,26236.0,137.853,141.886,137.1139,141.1834,26236.0
2020-03-26 10:00:00,154.61,155.18,153.05,153.85,48469.0,141.0739,141.594,139.6505,140.3804,48469.0
2020-03-26 10:10:00,153.85,155.27,153.06,155.12,35243.0,140.3804,141.6761,139.6596,141.5393,35243.0
2020-03-26 10:20:00,155.14,155.37,151.0,151.3,28483.0,141.5575,141.7674,137.78,138.0537,28483.0
2020-03-26 10:30:00,151.27,154.43,150.62,153.04,30832.0,138.0263,140.9097,137.4332,139.6414,30832.0
2020-03-26 10:40:00,152.9,153.22,151.37,151.4,56951.0,139.5136,139.8056,138.1176,138.1449,56951.0
2020-03-26 10:50:00,152.0,153.02,150.21,150.95,29770.0,138.6924,139.6231,137.0591,137.7343,29770.0
2020-03-26 11:00:00,151.33,152.34,150.7,151.91,16308.0,138.0811,139.0026,137.5062,138.6103,16308.0
2020-03-26 11:10:00,151.68,154.74,151.65,153.69,24579.0,138.4004,141.1925,138.3731,140.2344,24579.0
2020-03-26 11:20:00,154.0,155.62,153.02,155.45,64244.0,140.5173,141.9955,139.6231,141.8404,64244.0
2020-03-26 11:30:00,155.48,156.94,154.76,156.06,22693.0,141.8677,143.1999,141.2108,142.397,22693.0
2020-03-26 11:40:00,155.71,156.57,155.19,155.93,46823.0,142.0776,142.8623,141.6031,142.2783,46823.0
2020-03-26 11:50:00,156.03,157.27,155.6,156.92,11335.0,142.3696,143.501,141.9772,143.1817,11335.0
2020-03-26 12:00:00,157.25,157.47,156.14,156.54,15628.0,143.4828,143.6835,142.47,142.8349,15628.0
2020-03-26 12:10:00,156.61,156.61,155.37,155.81,19745.0,142.8988,142.8988,141.7674,142.1688,19745.0
2020-03-26 12:20:00,155.99,157.03,155.76,156.56,65179.0,142.3331,143.282,142.1232,142.8532,65179.0
2020-03-26 12:30:00,156.77,158.8,156.47,156.47,16077.0,143.0448,144.8971,142.7711,142.7711,16077.0
2020-03-26 12:40:00,156.5,157.09,155.72,156.44,12207.0,142.7984,143.3368,142.0867,142.7437,12207.0
2020-03-26 12:50:00,156.53,157.16,155.72,156.91,18852.0,142.8258,143.4007,142.0867,143.1725,18852.0
2020-03-26 13:00:00,156.57,158.45,155.96,156.22,13708.0,142.8623,144.5777,142.3057,142.5429,13708.0
2020-03-26 13:10:00,155.96,157.93,155.7,156.88,41826.0,142.3057,144.1032,142.0685,143.1452,41826.0
2020-03-26 13:20:00,156.75,156.89,155.01,155.14,13467.0,143.0265,143.1543,141.4389,141.5575,13467.0
2020-03-26 13:30:00,155.22,155.72,154.11,155.61,14766.0,141.6305,142.0867,140.6177,141.9864,14766.0
2020-03-26 13:40:00,155.35,156.79,155.35,156.74,10762.0,141.7491,143.063,141.7491,143.0174,10762.0
2020-03-26 13:50:00,156.61,157.05,155.53,156.14,15929.0,142.8988,143.3003,141.9134,142.47,15929.0
2020-03-26 14:00:00,156.08,156.54,154.77,155.04,7790.0,142.4152,142.8349,141.2199,141.4663,7790.0
2020-03-26 14:10:00,155.08,155.97,154.26,155.11,21394.0,141.5028,142.3148,140.7545,141.5301,21394.0
2020-03-26 14:20:00,155.11,156.44,155.11,155.5,16713.0,141.5301,142.7437,141.5301,141.886,16713.0
2020-03-26 14:30:00,155.63,157.36,155.63,156.72,13465.0,142.0046,143.5831,142.0046,142.9992,13465.0
2020-03-26 14:40:00,156.65,157.3,156.36,156.36,10440.0,142.9353,143.5284,142.6707,142.6707,10440.0
2020-03-26 14:50:00,156.58,158.35,156.47,157.6,11957.0,142.8714,144.4865,142.7711,143.8021,11957.0
2020-03-26 15:00:00,157.34,157.56,156.87,157.08,16693.0,143.5649,143.7656,143.136,143.3277,16693.0
2020-03-26 15:10:00,156.86,156.95,156.08,156.27,18462.0,143.1269,143.209,142.4152,142.5886,18462.0
2020-03-26 15:20:00,156.46,157.24,155.93,157.21,11228.0,142.7619,143.4736,142.2783,143.4463,11228.0
2020-03-26 15:30:00,157.26,158.01,155.35,156.08,17229.0,143.4919,144.1762,141.7491,142.4152,17229.0
2020-03-26 15:40:00,156.12,156.54,155.39,155.77,23689.0,142.4517,142.8349,141.7856,142.1323,23689.0
2020-03-26 15:50:00,155.86,159.37,155.86,158.42,87629.0,142.2145,145.4172,142.2145,144.5503,87629.0
2020-03-27 09:30:00,150.08,153.17,148.24,148.24,27084.0,136.9405,139.76,135.2616,135.2616,27084.0
2020-03-27 09:40:00,148.52,149.27,147.14,147.6,15818.0,135.5171,136.2014,134.2579,134.6776,15818.0
2020-03-27 09:50:00,148.63,149.19,146.52,147.24,30291.0,135.6175,136.1284,133.6922,134.3491,30291.0
2020-03-27 10:00:00,147.38,148.64,146.96,148.64,37646.0,134.4769,135.6266,134.0937,135.6266,37646.0
2020-03-27 10:10:00,148.87,149.34,148.03,149.21,17085.0,135.8364,136.2653,135.07,136.1467,17085.0
2020-03-27 10:20:00,149.15,149.87,147.28,147.8,31897.0,136.0919,136.7489,134.3856,134.8601,31897.0
2020-03-27 10:30:00,147.99,148.39,146.64,148.0,12867.0,135.0335,135.3985,133.8017,135.0426,12867.0
2020-03-27 10:40:00,147.78,148.95,147.65,148.82,5406.0,134.8419,135.9094,134.7233,135.7908,5406.0
2020-03-27 10:50:00,148.76,150.31,148.74,149.8,41369.0,135.7361,137.1504,135.7178,136.685,41369.0
2020-03-27 11:00:00,149.89,150.32,148.49,150.06,15378.0,136.7671,137.1595,135.4897,136.9223,15378.0
2020-03-27 11:10:00,149.91,151.42,149.64,150.74,20463.0,136.7854,138.1632,136.539,137.5427,20463.0
2020-03-27 11:20:00,150.77,151.05,149.83,150.06,24201.0,137.5701,137.8256,136.7124,136.9223,24201.0
2020-03-27 11:30:00,150.06,151.96,149.51,151.56,22720.0,136.9223,138.6559,136.4204,138.2909,22720.0
2020-03-27 11:40:00,151.46,151.52,149.28,149.91,7869.0,138.1997,138.2544,136.2105,136.7854,7869.0
2020-03-27 11:50:00,149.72,150.12,148.56,148.62,8706.0,136.612,136.977,135.5536,135.6083,8706.0
2020-03-27 12:00:00,149.06,149.56,148.19,148.96,59947.0,136.0098,136.466,135.216,135.9186,59947.0
2020-03-27 12:10:00,149.39,150.59,149.09,150.56,8926.0,136.3109,137.4059,136.0372,137.3785,8926.0
2020-03-27 12:20:00,150.44,150.57,149.01,150.0,17342.0,137.269,137.3876,135.9642,136.8675,17342.0
2020-03-27 12:30:00,150.2,152.21,150.2,151.27,20119.0,137.05,138.884,137.05,138.0263,20119.0
2020-03-27 12:40:00,151.04,151.36,150.2,150.2,12405.0,137.8165,138.1084,137.05,137.05,12405.0
2020-03-27 12:50:00,149.92,150.42,149.67,150.34,7353.0,136.7945,137.2507,136.5664,137.1777,7353.0
2020-03-27 13:00:00,149.98,150.59,149.69,149.69,7104.0,136.8493,137.4059,136.5846,136.5846,7104.0
2020-03-27 13:10:00,149.66,149.79,148.15,149.0,7759.0,136.5573,136.6759,135.1795,135.9551,7759.0
2020-03-27 13:20:00,148.99,149.91,148.72,148.9,7265.0,135.9459,136.7854,135.6996,135.8638,7265.0
2020-03-27 13:30:00,149.09,151.2,149.09,150.99,10035.0,136.0372,137.9624,136.0372,137.7708,10035.0
2020-03-27 13:40:00,151.01,152.39,150.25,151.27,23442.0,137.7891,139.0483,137.0956,138.0263,23442.0
2020-03-27 13:50:00,151.02,151.21,149.93,149.93,13562.0,137.7982,137.9716,136.8036,136.8036,13562.0
2020-03-27 14:00:00,150.06,150.09,148.54,148.54,21204.0,136.9223,136.9496,135.5353,135.5353,21204.0
2020-03-27 14:10:00,148.51,149.28,148.25,148.86,13405.0,135.508,136.2105,135.2707,135.8273,13405.0
2020-03-27 14:20:00,148.89,149.66,148.02,149.27,12860.0,135.8547,136.5573,135.0609,136.2014,12860.0
2020-03-27 14:30:00,149.32,150.31,149.24,150.29,7968.0,136.247,137.1504,136.174,137.1321,7968.0
2020-03-27 14:40:00,150.14,150.27,149.36,149.8,8232.0,136.9953,137.1139,136.2835,136.685,8232.0
2020-03-27 14:50:00,149.62,152.06,149.34,152.06,11547.0,136.5208,138.7472,136.2653,138.7472,11547.0
2020-03-27 15:00:00,152.05,154.13,151.64,153.73,27510.0,138.738,140.6359,138.3639,140.2709,27510.0
2020-03-27 15:10:00,153.75,155.04,153.73,155.03,28948.0,140.2892,141.4663,140.2709,141.4571,28948.0
2020-03-27 15:20:00,154.9,156.62,154.51,155.5,29241.0,141.3385,142.9079,140.9827,141.886,29241.0
2020-03-27 15:30:00,155.22,155.56,153.62,153.76,25353.0,141.6305,141.9407,140.1706,140.2983,25353.0
2020-03-27 15:40:00,153.67,153.85,152.1,152.1,36015.0,140.2162,140.3804,138.7837,138.7837,36015.0
2020-03-27 15:50:00,152.06,152.26,150.38,151.4,76550.0,138.7472,138.9296,137.2142,138.1449,76550.0
2020-03-30 09:30:00,151.39,152.36,149.71,150.5,19204.0,138.1358,139.0209,136.6029,137.3237,19204.0
2020-03-30 09:40:00,150.84,151.44,148.68,151.41,9914.0,137.634,138.1814,135.6631,138.1541,9914.0
2020-03-30 09:50:00,150.94,151.69,149.59,150.41,16447.0,137.7252,138.4095,136.4934,137.2416,16447.0
2020-03-30 10:00:00,150.68,151.39,150.31,150.72,9516.0,137.488,138.1358,137.1504,137.5245,9516.0
2020-03-30 10:10:00,150.43,151.24,149.35,150.62,21137.0,137.2599,137.9989,136.2744,137.4332,21137.0
2020-03-30 10:20:00,150.97,150.98,150.08,150.24,17241.0,137.7526,137.7617,136.9405,137.0865,17241.0
2020-03-30 10:30:00,150.52,152.86,150.26,152.07,9694.0,137.342,139.4771,137.1047,138.7563,9694.0
2020-03-30 10:40:00,151.96,152.7,151.23,152.69,11652.0,138.6559,139.3311,137.9898,139.322,11652.0
2020-03-30 10:50:00,152.41,152.41,150.2,150.56,8476.0,139.0665,139.0665,137.05,137.3785,8476.0
2020-03-30 11:00:00,150.56,151.62,150.25,151.08,22946.0,137.3785,138.3457,137.0956,137.853,22946.0
2020-03-30 11:10:00,150.78,151.83,150.64,151.83,12803.0,137.5792,138.5373,137.4515,138.5373,12803.0
2020-03-30 11:20:00,151.84,152.12,150.73,151.89,14677.0,138.5464,138.8019,137.5336,138.592,14677.0
2020-03-30 11:30:00,151.81,152.25,151.34,151.82,15493.0,138.519,138.9205,138.0902,138.5282,15493.0
2020-03-30 11:40:00,151.86,152.31,151.25,151.98,9482.0,138.5647,138.9753,138.0081,138.6742,9482.0
2020-03-30 11:50:00,152.03,152.57,151.61,152.0,13334.0,138.7198,139.2125,138.3366,138.6924,13334.0
2020-03-30 12:00:00,151.92,152.75,151.54,152.06,17198.0,138.6194,139.3767,138.2727,138.7472,17198.0
2020-03-30 12:10:00,151.96,153.56,151.95,153.56,11486.0,138.6559,140.1158,138.6468,140.1158,11486.0
2020-03-30 12:20:00,153.6,153.6,152.24,152.96,8443.0,140.1523,140.1523,138.9114,139.5684,8443.0
2020-03-30 12:30:00,152.91,152.91,151.86,152.3,19895.0,139.5227,139.5227,138.5647,138.9661,19895.0
2020-03-30 12:40:00,152.3,152.43,151.52,151.63,20663.0,138.9661,139.0848,138.2544,138.3548,20663.0
2020-03-30 12:50:00,151.72,151.94,151.09,151.53,10151.0,138.4369,138.6377,137.8621,138.2636,10151.0
2020-03-30 13:00:00,151.69,151.69,150.63,150.84,24549.0,138.4095,138.4095,137.4424,137.634,24549.0
2020-03-30 13:10:00,150.97,151.21,150.48,150.58,33948.0,137.7526,137.9716,137.3055,137.3967,33948.0
2020-03-30 13:20:00,150.45,152.1,150.2,151.91,66008.0,137.2781,138.7837,137.05,138.6103,66008.0
2020-03-30 13:30:00,151.95,152.06,150.71,150.96,42193.0,138.6468,138.7472,137.5153,137.7435,42193.0
2020-03-30 13:40:00,150.97,151.06,150.13,150.84,18315.0,137.7526,137.8347,136.9861,137.634,18315.0
2020-03-30 13:50:00,150.89,151.91,150.7,151.43,20183.0,137.6796,138.6103,137.5062,138.1723,20183.0
2020-03-30 14:00:00,151.3,152.07,151.19,151.37,14409.0,138.0537,138.7563,137.9533,138.1176,14409.0
2020-03-30 14:10:00,151.33,151.68,150.81,151.48,16510.0,138.0811,138.4004,137.6066,138.2179,16510.0
2020-03-30 14:20:00,151.48,152.04,151.15,152.01,10457.0,138.2179,138.7289,137.9168,138.7015,10457.0
2020-03-30 14:30:00,152.09,152.49,151.87,152.21,7355.0,138.7745,139.1395,138.5738,138.884,7355.0
2020-03-30 14:40:00,152.16,152.56,151.55,151.83,8847.0,138.8384,139.2034,138.2818,138.5373,8847.0
2020-03-30 14:50:00,151.96,152.33,151.43,152.08,13181.0,138.6559,138.9935,138.1723,138.7654,13181.0
2020-03-30 15:00:00,152.06,152.59,151.91,152.55,15371.0,138.7472,139.2308,138.6103,139.1943,15371.0
2020-03-30 15:10:00,152.57,153.29,152.34,153.16,15750.0,139.2125,139.8695,139.0026,139.7509,15750.0
2020-03-30 15:20:00,153.28,153.49,151.51,151.84,12284.0,139.8603,140.052,138.2453,138.5464,12284.0
2020-03-30 15:30:00,151.72,152.44,151.46,152.44,21791.0,138.4369,139.0939,138.1997,139.0939,21791.0
2020-03-30 15:40:00,152.38,152.92,152.15,152.58,30551.0,139.0391,139.5319,138.8293,139.2216,30551.0
2020-03-30 15:50:00,152.66,153.35,151.48,152.13,124324.0,139.2946,139.9242,138.2179,138.811,124324.0
2020-03-31 09:30:00,150.23,151.93,148.7,149.14,41501.0,137.0774,138.6285,135.6813,136.0828,41501.0
2020-03-31 09:40:00,149.15,149.77,146.89,147.03,44564.0,136.0919,136.6576,134.0298,134.1575,44564.0
2020-03-31 09:50:00,147.25,148.47,145.51,147.5,108601.0,134.3583,135.4715,132.7706,134.5864,108601.0
2020-03-31 10:00:00,147.53,148.06,146.93,147.38,52331.0,134.6138,135.0974,134.0663,134.4769,52331.0
2020-03-31 10:10:00,147.68,149.3,147.42,149.18,45024.0,134.7506,136.2288,134.5134,136.1193,45024.0
2020-03-31 10:20:00,149.19,150.29,147.8,148.84,26789.0,136.1284,137.1321,134.8601,135.8091,26789.0
2020-03-31 10:30:00,148.69,150.37,148.5,150.2,16632.0,135.6722,137.2051,135.4988,137.05,16632.0
2020-03-31 10:40:00,150.23,150.71,149.81,150.06,20702.0,137.0774,137.5153,136.6941,136.9223,20702.0
2020-03-31 10:50:00,149.91,150.98,149.49,149.76,19280.0,136.7854,137.7617,136.4022,136.6485,19280.0
2020-03-31 11:00:00,149.77,151.33,149.33,151.17,12291.0,136.6576,138.0811,136.2562,137.9351,12291.0
2020-03-31 11:10:00,151.34,151.94,150.91,151.11,15865.0,138.0902,138.6377,137.6978,137.8803,15865.0
2020-03-31 11:20:00,151.12,151.69,150.71,151.22,27458.0,137.8895,138.4095,137.5153,137.9807,27458.0
2020-03-31 11:30:00,151.22,151.64,151.17,151.44,16714.0,137.9807,138.3639,137.9351,138.1814,16714.0
2020-03-31 11:40:00,151.4,151.83,150.82,151.06,36568.0,138.1449,138.5373,137.6157,137.8347,36568.0
2020-03-31 11:50:00,151.06,151.48,150.63,151.0,12854.0,137.8347,138.2179,137.4424,137.78,12854.0
2020-03-31 12:00:00,151.09,151.09,150.2,150.49,22801.0,137.8621,137.8621,137.05,137.3146,22801.0
2020-03-31 12:10:00,150.49,150.49,148.7,148.91,24640.0,137.3146,137.3146,135.6813,135.8729,24640.0
2020-03-31 12:20:00,148.8,149.0,148.19,148.66,13145.0,135.7726,135.9551,135.216,135.6448,13145.0
2020-03-31 12:30:00,148.52,148.68,147.1,147.22,21044.0,135.5171,135.6631,134.2214,134.3309,21044.0
2020-03-31 12:40:00,147.22,148.83,147.1,148.28,18817.0,134.3309,135.7999,134.2214,135.2981,18817.0
2020-03-31 12:50:00,148.27,148.75,148.1,148.47,14871.0,135.289,135.7269,135.1339,135.4715,14871.0
2020-03-31 13:00:00,148.41,149.35,147.85,148.24,15108.0,135.4167,136.2744,134.9057,135.2616,15108.0
2020-03-31 13:10:00,148.48,148.48,147.3,147.5,13349.0,135.4806,135.4806,134.4039,134.5864,13349.0
2020-03-31 13:20:00,147.42,147.67,146.65,147.46,17178.0,134.5134,134.7415,133.8108,134.5499,17178.0
2020-03-31 13:30:00,147.26,148.5,147.14,148.2,11381.0,134.3674,135.4988,134.2579,135.2251,11381.0
2020-03-31 13:40:00,148.37,149.15,148.3,149.11,11990.0,135.3802,136.0919,135.3163,136.0554,11990.0
2020-03-31 13:50:00,148.82,149.96,148.19,149.8,19462.0,135.7908,136.831,135.216,136.685,19462.0
2020-03-31 14:00:00,149.6,150.85,149.31,150.64,12854.0,136.5025,137.6431,136.2379,137.4515,12854.0
2020-03-31 14:10:00,150.61,150.91,149.95,150.26,17269.0,137.4241,137.6978,136.8219,137.1047,17269.0
2020-03-31 14:20:00,150.41,151.38,150.33,151.3,16280.0,137.2416,138.1267,137.1686,138.0537,16280.0
2020-03-31 14:30:00,151.23,151.51,150.63,151.47,17523.0,137.9898,138.2453,137.4424,138.2088,17523.0
2020-03-31 14:40:00,151.39,151.65,150.93,151.22,13263.0,138.1358,138.3731,137.7161,137.9807,13263.0
2020-03-31 14:50:00,151.32,151.57,150.88,151.2,10001.0,138.0719,138.3001,137.6705,137.9624,10001.0
2020-03-31 15:00:00,151.28,151.44,150.71,151.0,12045.0,138.0354,138.1814,137.5153,137.78,12045.0
2020-03-31 15:10:00,150.93,151.06,149.72,149.72,13952.0,137.7161,137.8347,136.612,136.612,13952.0
2020-03-31 15:20:00,149.84,150.16,149.36,149.91,18625.0,136.7215,137.0135,136.2835,136.7854,18625.0
2020-03-31 15:30:00,149.96,150.55,149.67,150.22,23285.0,136.831,137.3694,136.5664,137.0682,23285.0
2020-03-31 15:40:00,150.28,151.01,149.57,149.57,38781.0,137.123,137.7891,136.4752,136.4752,38781.0
2020-03-31 15:50:00,149.75,152.85,149.75,150.91,181259.0,136.6394,139.468,136.6394,137.6978,181259.0
2020-04-01 09:30:00,142.96,145.08,140.06,140.93,67946.0,130.4439,132.3783,127.7978,128.5916,67946.0
2020-04-01 09:40:00,141.08,142.65,140.57,141.96,20065.0,128.7285,130.161,128.2631,129.5314,20065.0
2020-04-01 09:50:00,141.92,142.85,141.25,142.4,16470.0,129.4949,130.3435,128.8836,129.9329,16470.0
2020-04-01 10:00:00,143.07,143.07,140.51,142.2,14334.0,130.5442,130.5442,128.2084,129.7504,14334.0
2020-04-01 10:10:00,142.02,142.45,141.43,142.0,28220.0,129.5862,129.9785,129.0478,129.5679,28220.0
2020-04-01 10:20:00,142.0,142.59,141.78,142.3,17659.0,129.5679,130.1063,129.3672,129.8416,17659.0
2020-04-01 10:30:00,142.21,143.3,141.83,142.25,27869.0,129.7595,130.7541,129.4128,129.796,27869.0
2020-04-01 10:40:00,142.48,142.66,141.85,142.27,14602.0,130.0059,130.1701,129.431,129.8143,14602.0
2020-04-01 10:50:00,142.7,142.78,141.68,142.28,15635.0,130.2066,130.2796,129.2759,129.8234,15635.0
2020-04-01 11:00:00,142.14,143.01,142.1,142.49,13413.0,129.6957,130.4895,129.6592,130.015,13413.0
2020-04-01 11:10:00,142.32,143.0,142.14,142.72,6624.0,129.8599,130.4804,129.6957,130.2249,6624.0
2020-04-01 11:20:00,142.71,142.73,141.06,141.32,13032.0,130.2157,130.234,128.7102,128.9474,13032.0
2020-04-01 11:30:00,141.36,141.79,140.91,141.26,11332.0,128.9839,129.3763,128.5733,128.8927,11332.0
2020-04-01 11:40:00,141.19,141.2,140.43,140.92,29603.0,128.8288,128.8379,128.1354,128.5825,29603.0
2020-04-01 11:50:00,140.77,141.58,140.68,141.37,9241.0,128.4456,129.1847,128.3635,128.9931,9241.0
2020-04-01 12:00:00,141.35,141.52,140.25,140.25,7566.0,128.9748,129.1299,127.9711,127.9711,7566.0
2020-04-01 12:10:00,140.25,141.66,140.25,141.0,45756.0,127.9711,129.2577,127.9711,128.6555,45756.0
2020-04-01 12:20:00,140.97,141.75,140.97,141.34,66450.0,128.6281,129.3398,128.6281,128.9657,66450.0
2020-04-01 12:30:00,141.47,142.11,141.31,141.47,35074.0,129.0843,129.6683,128.9383,129.0843,35074.0
2020-04-01 12:40:00,141.53,142.01,141.35,141.47,48315.0,129.1391,129.577,128.9748,129.0843,48315.0
2020-04-01 12:50:00,141.54,141.84,141.26,141.72,32835.0,129.1482,129.4219,128.8927,129.3124,32835.0
2020-04-01 13:00:00,141.55,141.76,141.2,141.75,25146.0,129.1573,129.3489,128.8379,129.3398,25146.0
2020-04-01 13:10:00,141.76,142.16,141.5,142.16,8719.0,129.3489,129.7139,129.1117,129.7139,8719.0
2020-04-01 13:20:00,142.13,142.72,141.53,141.94,19167.0,129.6865,130.2249,129.1391,129.5132,19167.0
2020-04-01 13:30:00,142.03,142.11,141.4,142.11,10154.0,129.5953,129.6683,129.0204,129.6683,10154.0
2020-04-01 13:40:00,141.97,143.37,141.97,142.88,6948.0,129.5405,130.818,129.5405,130.3709,6948.0
2020-04-01 13:50:00,142.76,144.54,142.76,144.29,11035.0,130.2614,131.8855,130.2614,131.6574,11035.0
2020-04-01 14:00:00,144.29,145.13,143.86,144.85,19848.0,131.6574,132.4239,131.2651,132.1684,19848.0
2020-04-01 14:10:00,144.76,145.07,143.59,143.59,38196.0,132.0863,132.3691,131.0187,131.0187,38196.0
2020-04-01 14:20:00,143.71,144.11,143.02,143.53,15186.0,131.1282,131.4932,130.4986,130.964,15186.0
2020-04-01 14:30:00,143.55,143.69,142.67,143.06,13169.0,130.9822,131.1099,130.1792,130.5351,13169.0
2020-04-01 14:40:00,143.06,143.32,142.15,142.9,19504.0,130.5351,130.7723,129.7048,130.3891,19504.0
2020-04-01 14:50:00,142.93,143.08,142.18,142.52,18322.0,130.4165,130.5534,129.7321,130.0424,18322.0
2020-04-01 15:00:00,142.67,142.99,141.83,141.83,13287.0,130.1792,130.4712,129.4128,129.4128,13287.0
2020-04-01 15:10:00,141.94,142.18,141.75,142.09,18089.0,129.5132,129.7321,129.3398,129.65,18089.0
2020-04-01 15:20:00,142.09,142.09,140.71,140.83,31312.0,129.65,129.65,128.3908,128.5003,31312.0
2020-04-01 15:30:00,140.82,141.31,140.16,140.28,22478.0,128.4912,128.9383,127.889,127.9985,22478.0
2020-04-01 15:40:00,140.33,141.85,140.2,141.72,25181.0,128.0441,129.431,127.9255,129.3124,25181.0
2020-04-01 15:50:00,141.59,144.47,141.58,143.73,155326.0,129.1938,131.8217,129.1847,131.1464,155326.0
2020-04-02 09:30:00,142.47,146.39,142.47,145.02,22185.0,129.9968,133.5736,129.9968,132.3235,22185.0
2020-04-02 09:40:00,145.6,145.61,142.86,144.25,10233.0,132.8527,132.8619,130.3526,131.6209,10233.0
2020-04-02 09:50:00,144.68,145.67,143.06,145.46,9557.0,132.0133,132.9166,130.5351,132.725,9557.0
2020-04-02 10:00:00,145.5,146.91,145.09,146.9,16122.0,132.7615,134.048,132.3874,134.0389,16122.0
2020-04-02 10:10:00,147.44,148.86,146.8,147.9,13545.0,134.5316,135.8273,133.9477,134.9514,13545.0
2020-04-02 10:20:00,147.64,148.74,147.52,148.74,20164.0,134.7141,135.7178,134.6046,135.7178,20164.0
2020-04-02 10:30:00,148.53,152.3,148.21,150.98,37583.0,135.5262,138.9661,135.2342,137.7617,37583.0
2020-04-02 10:40:00,151.47,151.48,148.56,148.83,11977.0,138.2088,138.2179,135.5536,135.7999,11977.0
2020-04-02 10:50:00,148.7,149.62,147.91,148.98,20077.0,135.6813,136.5208,134.9605,135.9368,20077.0
2020-04-02 11:00:00,149.5,150.04,148.32,149.31,12803.0,136.4113,136.904,135.3346,136.2379,12803.0
2020-04-02 11:10:00,149.38,149.38,148.3,148.62,15096.0,136.3018,136.3018,135.3163,135.6083,15096.0
2020-04-02 11:20:00,148.37,148.37,145.66,147.54,10812.0,135.3802,135.3802,132.9075,134.6229,10812.0
2020-04-02 11:30:00,147.34,147.9,146.59,146.59,14321.0,134.4404,134.9514,133.7561,133.7561,14321.0
2020-04-02 11:40:00,146.78,149.09,146.78,148.9,22266.0,133.9294,136.0372,133.9294,135.8638,22266.0
2020-04-02 11:50:00,149.09,149.09,147.3,147.91,6420.0,136.0372,136.0372,134.4039,134.9605,6420.0
2020-04-02 12:00:00,148.0,149.2,147.88,148.78,8342.0,135.0426,136.1375,134.9331,135.7543,8342.0
2020-04-02 12:10:00,148.67,149.77,148.24,149.6,11224.0,135.6539,136.6576,135.2616,136.5025,11224.0
2020-04-02 12:20:00,149.33,149.83,148.7,148.7,8715.0,136.2562,136.7124,135.6813,135.6813,8715.0
2020-04-02 12:30:00,148.64,148.95,148.27,148.88,7752.0,135.6266,135.9094,135.289,135.8456,7752.0
2020-04-02 12:40:00,148.65,149.22,148.63,149.14,6400.0,135.6357,136.1558,135.6175,136.0828,6400.0
2020-04-02 12:50:00,149.28,149.45,147.97,148.01,5876.0,136.2105,136.3657,135.0152,135.0517,5876.0
2020-04-02 13:00:00,148.41,148.94,147.68,147.68,8109.0,135.4167,135.9003,134.7506,134.7506,8109.0
2020-04-02 13:10:00,147.4,147.75,146.61,146.73,8242.0,134.4951,134.8145,133.7743,133.8838,8242.0
2020-04-02 13:20:00,146.82,147.34,146.44,146.58,12572.0,133.9659,134.4404,133.6192,133.7469,12572.0
2020-04-02 13:30:00,146.68,147.42,146.5,147.13,9505.0,133.8382,134.5134,133.6739,134.2488,9505.0
2020-04-02 13:40:00,147.29,148.05,147.15,147.26,6952.0,134.3948,135.0882,134.267,134.3674,6952.0
2020-04-02 13:50:00,147.4,148.06,146.61,146.66,8930.0,134.4951,135.0974,133.7743,133.8199,8930.0
2020-04-02 14:00:00,146.66,146.82,146.0,146.46,11420.0,133.8199,133.9659,133.2177,133.6374,11420.0
2020-04-02 14:10:00,146.43,147.5,146.16,146.58,9273.0,133.6101,134.5864,133.3637,133.7469,9273.0
2020-04-02 14:20:00,146.37,148.16,146.32,148.07,16997.0,133.5553,135.1886,133.5097,135.1065,16997.0
2020-04-02 14:30:00,147.93,149.12,147.24,148.28,19749.0,134.9787,136.0646,134.3491,135.2981,19749.0
2020-04-02 14:40:00,148.16,148.16,146.71,147.2,11808.0,135.1886,135.1886,133.8655,134.3126,11808.0
2020-04-02 14:50:00,147.19,148.4,147.1,148.06,13266.0,134.3035,135.4076,134.2214,135.0974,13266.0
2020-04-02 15:00:00,147.88,148.14,147.33,148.01,11941.0,134.9331,135.1704,134.4313,135.0517,11941.0
2020-04-02 15:10:00,147.69,148.73,147.37,148.48,10000.0,134.7597,135.7087,134.4678,135.4806,10000.0
2020-04-02 15:20:00,148.59,148.69,147.74,147.89,11446.0,135.581,135.6722,134.8054,134.9422,11446.0
2020-04-02 15:30:00,148.26,148.26,145.77,146.27,22478.0,135.2798,135.2798,133.0078,133.4641,22478.0
2020-04-02 15:40:00,146.43,148.73,146.39,147.61,17398.0,133.6101,135.7087,133.5736,134.6868,17398.0
2020-04-02 15:50:00,148.05,150.13,148.05,149.76,90654.0,135.0882,136.9861,135.0882,136.6485,90654.0
2020-04-03 09:30:00,150.28,152.19,148.76,152.19,16339.0,137.123,138.8658,135.7361,138.8658,16339.0
2020-04-03 09:40:00,151.5,152.48,151.0,151.08,14489.0,138.2362,139.1304,137.78,137.853,14489.0
2020-04-03 09:50:00,151.38,152.5,149.87,151.63,5525.0,138.1267,139.1486,136.7489,138.3548,5525.0
2020-04-03 10:00:00,151.62,152.52,150.38,150.74,8180.0,138.3457,139.1669,137.2142,137.5427,8180.0
2020-04-03 10:10:00,150.48,150.77,149.11,149.35,6355.0,137.3055,137.5701,136.0554,136.2744,6355.0
2020-04-03 10:20:00,149.52,150.19,149.15,149.28,8904.0,136.4295,137.0409,136.0919,136.2105,8904.0
2020-04-03 10:30:00,149.68,149.91,147.89,148.04,18946.0,136.5755,136.7854,134.9422,135.0791,18946.0
2020-04-03 10:40:00,148.29,148.71,147.76,147.76,8545.0,135.3072,135.6904,134.8236,134.8236,8545.0
2020-04-03 10:50:00,147.59,148.07,146.99,147.56,7190.0,134.6685,135.1065,134.121,134.6411,7190.0
2020-04-03 11:00:00,147.73,148.28,147.37,147.73,8658.0,134.7962,135.2981,134.4678,134.7962,8658.0
2020-04-03 11:10:00,147.74,148.12,147.27,147.48,7185.0,134.8054,135.1521,134.3765,134.5681,7185.0
2020-04-03 11:20:00,147.55,147.58,146.42,146.84,16513.0,134.632,134.6594,133.6009,133.9842,16513.0
2020-04-03 11:30:00,146.81,147.6,146.37,147.1,14518.0,133.9568,134.6776,133.5553,134.2214,14518.0
2020-04-03 11:40:00,147.02,147.04,145.52,145.99,10503.0,134.1484,134.1667,132.7797,133.2086,10503.0
2020-04-03 11:50:00,145.76,146.69,145.7,146.3,8446.0,132.9987,133.8473,132.944,133.4914,8446.0
2020-04-03 12:00:00,146.56,146.56,145.35,145.77,11260.0,133.7287,133.7287,132.6246,133.0078,11260.0
2020-04-03 12:10:00,145.83,145.85,145.1,145.23,7025.0,133.0626,133.0808,132.3965,132.5151,7025.0
2020-04-03 12:20:00,145.1,145.51,145.0,145.32,19196.0,132.3965,132.7706,132.3053,132.5972,19196.0
2020-04-03 12:30:00,145.35,146.5,145.0,146.47,27777.0,132.6246,133.6739,132.3053,133.6466,27777.0
2020-04-03 12:40:00,146.36,146.52,145.15,145.81,18528.0,133.5462,133.6922,132.4421,133.0443,18528.0
2020-04-03 12:50:00,145.73,146.38,145.72,146.26,6817.0,132.9713,133.5644,132.9622,133.4549,6817.0
2020-04-03 13:00:00,146.09,146.63,145.83,146.49,7708.0,133.2998,133.7926,133.0626,133.6648,7708.0
2020-04-03 13:10:00,146.42,146.42,145.87,146.15,8576.0,133.6009,133.6009,133.0991,133.3546,8576.0
2020-04-03 13:20:00,145.97,145.97,145.45,145.73,54837.0,133.1903,133.1903,132.7159,132.9713,54837.0
2020-04-03 13:30:00,145.68,145.83,145.28,145.43,6994.0,132.9257,133.0626,132.5607,132.6976,6994.0
2020-04-03 13:40:00,145.32,145.75,145.2,145.3,8659.0,132.5972,132.9896,132.4877,132.579,8659.0
2020-04-03 13:50:00,145.4,145.66,145.06,145.17,8635.0,132.6702,132.9075,132.36,132.4604,8635.0
2020-04-03 14:00:00,145.17,145.57,144.85,144.98,16070.0,132.4604,132.8254,132.1684,132.287,16070.0
2020-04-03 14:10:00,145.08,145.79,144.84,145.65,16898.0,132.3783,133.0261,132.1593,132.8984,16898.0
2020-04-03 14:20:00,145.65,146.74,145.65,146.72,8254.0,132.8984,133.8929,132.8984,133.8747,8254.0
2020-04-03 14:30:00,146.62,146.66,145.42,145.88,15029.0,133.7834,133.8199,132.6885,133.1082,15029.0
2020-04-03 14:40:00,145.97,146.16,145.03,146.02,15783.0,133.1903,133.3637,132.3326,133.236,15783.0
2020-04-03 14:50:00,146.06,146.92,145.96,146.86,13665.0,133.2725,134.0572,133.1812,134.0024,13665.0
2020-04-03 15:00:00,146.86,147.29,146.23,146.86,14812.0,134.0024,134.3948,133.4276,134.0024,14812.0
2020-04-03 15:10:00,146.56,147.42,146.33,147.02,9024.0,133.7287,134.5134,133.5188,134.1484,9024.0
2020-04-03 15:20:00,146.91,147.23,146.51,146.95,9832.0,134.048,134.34,133.6831,134.0845,9832.0
2020-04-03 15:30:00,146.96,147.41,146.41,146.41,19018.0,134.0937,134.5043,133.5918,133.5918,19018.0
2020-04-03 15:40:00,146.54,147.54,145.97,146.9,24390.0,133.7104,134.6229,133.1903,134.0389,24390.0
2020-04-03 15:50:00,146.97,147.75,146.19,146.75,75293.0,134.1028,134.8145,133.3911,133.902,75293.0
2020-04-06 09:30:00,155.93,158.79,154.38,156.81,64520.0,142.2783,144.8879,140.864,143.0813,64520.0
2020-04-06 09:40:00,157.78,158.88,156.7,156.95,24198.0,143.9664,144.9701,142.9809,143.209,24198.0
2020-04-06 09:50:00,156.7,157.92,155.9,157.45,19499.0,142.9809,144.0941,142.251,143.6653,19499.0
2020-04-06 10:00:00,157.48,158.55,156.96,157.71,22068.0,143.6926,144.669,143.2182,143.9025,22068.0
2020-04-06 10:10:00,157.61,157.86,156.85,157.72,14326.0,143.8113,144.0394,143.1178,143.9116,14326.0
2020-04-06 10:20:00,157.74,157.99,156.26,156.52,14707.0,143.9299,144.158,142.5794,142.8167,14707.0
2020-04-06 10:30:00,156.17,156.5,154.75,155.28,20770.0,142.4973,142.7984,141.2016,141.6852,20770.0
2020-04-06 10:40:00,155.5,155.58,154.61,154.64,12253.0,141.886,141.959,141.0739,141.1013,12253.0
2020-04-06 10:50:00,154.82,155.75,154.61,155.34,28488.0,141.2655,142.1141,141.0739,141.74,28488.0
2020-04-06 11:00:00,155.5,156.37,155.13,156.15,14085.0,141.886,142.6798,141.5484,142.4791,14085.0
2020-04-06 11:10:00,156.15,156.44,155.71,155.71,11540.0,142.4791,142.7437,142.0776,142.0776,11540.0
2020-04-06 11:20:00,155.46,156.15,155.25,156.04,13842.0,141.8495,142.4791,141.6579,142.3787,13842.0
2020-04-06 11:30:00,156.05,156.77,155.45,156.51,37891.0,142.3878,143.0448,141.8404,142.8076,37891.0
2020-04-06 11:40:00,156.5,157.15,156.07,156.9,27646.0,142.7984,143.3915,142.4061,143.1634,27646.0
2020-04-06 11:50:00,156.89,157.47,156.71,157.47,20549.0,143.1543,143.6835,142.99,143.6835,20549.0
2020-04-06 12:00:00,157.23,157.7,156.93,157.41,10602.0,143.4645,143.8934,143.1908,143.6288,10602.0
2020-04-06 12:10:00,157.27,157.9,156.96,157.9,12625.0,143.501,144.0759,143.2182,144.0759,12625.0
2020-04-06 12:20:00,157.94,158.84,157.85,158.4,21118.0,144.1124,144.9336,144.0302,144.5321,21118.0
2020-04-06 12:30:00,158.4,158.55,158.1,158.21,18704.0,144.5321,144.669,144.2584,144.3587,18704.0
2020-04-06 12:40:00,158.0,158.28,157.8,157.94,10751.0,144.1671,144.4226,143.9846,144.1124,10751.0
2020-04-06 12:50:00,157.88,158.46,157.88,158.16,10817.0,144.0576,144.5868,144.0576,144.3131,10817.0
2020-04-06 13:00:00,158.12,158.28,157.78,158.04,18381.0,144.2766,144.4226,143.9664,144.2036,18381.0
2020-04-06 13:10:00,158.04,158.18,156.98,157.0,12210.0,144.2036,144.3314,143.2364,143.2547,12210.0
2020-04-06 13:20:00,157.0,157.7,156.9,157.7,16456.0,143.2547,143.8934,143.1634,143.8934,16456.0
2020-04-06 13:30:00,157.57,157.95,157.16,157.86,10886.0,143.7748,144.1215,143.4007,144.0394,10886.0
2020-04-06 13:40:00,157.72,158.46,157.72,158.43,24305.0,143.9116,144.5868,143.9116,144.5595,24305.0
2020-04-06 13:50:00,158.43,158.69,157.79,158.38,11742.0,144.5595,144.7967,143.9755,144.5138,11742.0
2020-04-06 14:00:00,158.29,158.29,157.39,157.44,11588.0,144.4317,144.4317,143.6105,143.6561,11588.0
2020-04-06 14:10:00,157.45,157.9,156.9,157.59,15599.0,143.6653,144.0759,143.1634,143.793,15599.0
2020-04-06 14:20:00,157.62,158.2,157.4,157.65,13373.0,143.8204,144.3496,143.6196,143.8478,13373.0
2020-04-06 14:30:00,157.76,158.06,156.85,157.98,12923.0,143.9481,144.2219,143.1178,144.1489,12923.0
2020-04-06 14:40:00,157.85,158.06,157.55,157.97,12024.0,144.0302,144.2219,143.7565,144.1397,12024.0
2020-04-06 14:50:00,157.86,157.94,157.59,157.74,13519.0,144.0394,144.1124,143.793,143.9299,13519.0
2020-04-06 15:00:00,157.75,158.06,157.04,158.02,12494.0,143.939,144.2219,143.2912,144.1854,12494.0
2020-04-06 15:10:00,158.14,158.34,157.5,157.65,13420.0,144.2949,144.4773,143.7109,143.8478,13420.0
2020-04-06 15:20:00,157.59,158.3,157.55,158.22,18432.0,143.793,144.4408,143.7565,144.3678,18432.0
2020-04-06 15:30:00,158.14,158.98,158.02,158.67,20095.0,144.2949,145.0613,144.1854,144.7785,20095.0
2020-04-06 15:40:00,158.86,158.96,158.11,158.89,24068.0,144.9518,145.0431,144.2675,144.9792,24068.0
2020-04-06 15:50:00,159.0,159.3,156.86,157.41,223664.0,145.0796,145.3533,143.1269,143.6288,223664.0
2020-04-07 09:30:00,163.5,167.92,161.86,164.72,52261.0,149.1856,153.2186,147.6892,150.2988,52261.0
2020-04-07 09:40:00,164.5,168.42,164.5,167.64,14177.0,150.098,153.6748,150.098,152.9631,14177.0
2020-04-07 09:50:00,167.47,169.81,167.31,169.36,22123.0,152.808,154.9431,152.662,154.5325,22123.0
2020-04-07 10:00:00,169.44,169.9,166.77,166.78,21040.0,154.6055,155.0253,152.1693,152.1784,21040.0
2020-04-07 10:10:00,166.89,167.14,163.84,164.81,49726.0,152.2788,152.5069,149.4958,150.3809,49726.0
2020-04-07 10:20:00,165.18,165.62,163.23,163.41,9356.0,150.7185,151.12,148.9392,149.1035,9356.0
2020-04-07 10:30:00,163.47,164.98,163.41,164.06,16152.0,149.1582,150.536,149.1035,149.6966,16152.0
2020-04-07 10:40:00,163.94,163.94,161.54,161.55,28866.0,149.5871,149.5871,147.3972,147.4063,28866.0
2020-04-07 10:50:00,161.99,164.17,161.85,163.81,19840.0,147.8078,149.7969,147.68,149.4684,19840.0
2020-04-07 11:00:00,163.54,165.18,163.54,164.74,11348.0,149.2221,150.7185,149.2221,150.317,11348.0
2020-04-07 11:10:00,164.99,166.14,164.65,165.74,8787.0,150.5451,151.5945,150.2349,151.2295,8787.0
2020-04-07 11:20:00,165.9,166.84,165.48,166.59,29886.0,151.3755,152.2332,150.9922,152.0051,29886.0
2020-04-07 11:30:00,166.63,168.18,166.41,167.73,24066.0,152.0416,153.4559,151.8408,153.0452,24066.0
2020-04-07 11:40:00,168.09,169.3,167.46,167.51,13987.0,153.3737,154.4778,152.7989,152.8445,13987.0
2020-04-07 11:50:00,167.5,167.62,165.94,166.66,8051.0,152.8354,152.9449,151.412,152.0689,8051.0
2020-04-07 12:00:00,166.73,167.36,166.52,167.34,24784.0,152.1328,152.7076,151.9412,152.6894,24784.0
2020-04-07 12:10:00,167.18,167.71,166.8,167.57,19457.0,152.5434,153.027,152.1967,152.8993,19457.0
2020-04-07 12:20:00,167.45,167.75,166.74,167.52,12313.0,152.7898,153.0635,152.1419,152.8536,12313.0
2020-04-07 12:30:00,167.4,167.88,166.52,166.92,12899.0,152.7441,153.1821,151.9412,152.3062,12899.0
2020-04-07 12:40:00,167.05,167.69,166.09,167.43,18836.0,152.4248,153.0088,151.5488,152.7715,18836.0
2020-04-07 12:50:00,167.43,167.43,166.44,166.52,16635.0,152.7715,152.7715,151.8682,151.9412,16635.0
2020-04-07 13:00:00,166.83,167.31,166.53,166.71,12381.0,152.224,152.662,151.9503,152.1145,12381.0
2020-04-07 13:10:00,166.71,166.79,165.42,165.75,12186.0,152.1145,152.1875,150.9375,151.2386,12186.0
2020-04-07 13:20:00,165.75,166.02,165.39,165.77,11601.0,151.2386,151.485,150.9101,151.2568,11601.0
2020-04-07 13:30:00,165.77,166.17,165.49,165.5,12855.0,151.2568,151.6218,151.0014,151.0105,12855.0
2020-04-07 13:40:00,165.31,166.06,165.18,165.72,6016.0,150.8371,151.5215,150.7185,151.2112,6016.0
2020-04-07 13:50:00,165.61,165.76,165.15,165.47,7780.0,151.1109,151.2477,150.6911,150.9831,7780.0
2020-04-07 14:00:00,165.55,165.57,164.35,165.09,20987.0,151.0561,151.0744,149.9612,150.6364,20987.0
2020-04-07 14:10:00,165.08,165.61,164.82,165.21,9000.0,150.6273,151.1109,150.39,150.7459,9000.0
2020-04-07 14:20:00,164.96,165.48,164.3,164.3,25127.0,150.5178,150.9922,149.9155,149.9155,25127.0
2020-04-07 14:30:00,164.1,164.71,163.67,163.69,18270.0,149.7331,150.2896,149.3407,149.3589,18270.0
2020-04-07 14:40:00,163.55,163.79,162.78,162.87,17740.0,149.2312,149.4502,148.5286,148.6107,17740.0
2020-04-07 14:50:00,162.73,162.76,161.56,162.0,11437.0,148.483,148.5104,147.4154,147.8169,11437.0
2020-04-07 15:00:00,161.84,163.45,161.69,163.45,13712.0,147.6709,149.14,147.534,149.14,13712.0
2020-04-07 15:10:00,163.42,163.67,161.86,162.04,17947.0,149.1126,149.3407,147.6892,147.8534,17947.0
2020-04-07 15:20:00,162.09,162.2,160.9,161.04,23240.0,147.899,147.9994,146.8132,146.941,23240.0
2020-04-07 15:30:00,161.09,161.68,160.39,161.37,35965.0,146.9866,147.5249,146.3479,147.2421,35965.0
2020-04-07 15:40:00,161.52,163.32,161.4,163.12,25923.0,147.3789,149.0213,147.2694,148.8389,25923.0
2020-04-07 15:50:00,163.06,163.06,160.01,160.1,71110.0,148.7841,148.7841,146.0011,146.0833,71110.0
2020-04-08 09:30:00,162.3,164.36,161.84,163.37,16977.0,148.0906,149.9703,147.6709,149.067,16977.0
2020-04-08 09:40:00,163.59,164.11,162.72,163.45,10726.0,149.2677,149.7422,148.4739,149.14,10726.0
2020-04-08 09:50:00,163.32,163.64,162.18,162.25,11004.0,149.0213,149.3133,147.9812,148.045,11004.0
2020-04-08 10:00:00,162.52,163.66,162.29,163.46,17134.0,148.2914,149.3316,148.0815,149.1491,17134.0
2020-04-08 10:10:00,163.76,164.56,163.32,164.44,19060.0,149.4228,150.1528,149.0213,150.0433,19060.0
2020-04-08 10:20:00,163.9,164.89,163.19,164.8,7430.0,149.5506,150.4539,148.9027,150.3718,7430.0
2020-04-08 10:30:00,164.74,165.14,164.28,165.09,8498.0,150.317,150.682,149.8973,150.6364,8498.0
2020-04-08 10:40:00,165.16,165.73,164.54,165.73,12982.0,150.7003,151.2203,150.1345,151.2203,12982.0
2020-04-08 10:50:00,165.81,166.29,165.57,166.09,11372.0,151.2933,151.7313,151.0744,151.5488,11372.0
2020-04-08 11:00:00,166.09,167.21,166.0,167.05,18490.0,151.5488,152.5708,151.4667,152.4248,18490.0
2020-04-08 11:10:00,166.94,167.86,166.94,167.81,14950.0,152.3244,153.1639,152.3244,153.1182,14950.0
2020-04-08 11:20:00,167.81,168.81,167.81,168.55,28647.0,153.1182,154.0307,153.1182,153.7935,28647.0
2020-04-08 11:30:00,168.67,169.44,168.02,169.3,12238.0,153.903,154.6055,153.3099,154.4778,12238.0
2020-04-08 11:40:00,169.35,169.69,169.13,169.3,8252.0,154.5234,154.8337,154.3227,154.4778,8252.0
2020-04-08 11:50:00,169.04,169.04,167.32,167.39,11166.0,154.2406,154.2406,152.6711,152.735,11166.0
2020-04-08 12:00:00,167.25,167.61,166.8,166.83,11826.0,152.6073,152.9358,152.1967,152.224,11826.0
2020-04-08 12:10:00,166.65,167.47,166.38,166.94,12078.0,152.0598,152.808,151.8134,152.3244,12078.0
2020-04-08 12:20:00,167.02,167.55,166.21,166.24,9881.0,152.3974,152.881,151.6583,151.6857,9881.0
2020-04-08 12:30:00,166.56,166.66,166.0,166.65,8579.0,151.9777,152.0689,151.4667,152.0598,8579.0
2020-04-08 12:40:00,166.87,167.29,166.64,167.17,10841.0,152.2605,152.6438,152.0507,152.5343,10841.0
2020-04-08 12:50:00,167.25,167.8,167.06,167.22,9542.0,152.6073,153.1091,152.4339,152.5799,9542.0
2020-04-08 13:00:00,167.33,167.96,167.0,167.84,7591.0,152.6803,153.2551,152.3792,153.1456,7591.0
2020-04-08 13:10:00,167.84,168.2,167.69,168.02,11243.0,153.1456,153.4741,153.0088,153.3099,11243.0
2020-04-08 13:20:00,168.18,168.38,167.39,167.4,4810.0,153.4559,153.6383,152.735,152.7441,4810.0
2020-04-08 13:30:00,167.51,167.72,166.56,166.56,14835.0,152.8445,153.0361,151.9777,151.9777,14835.0
2020-04-08 13:40:00,166.64,167.22,166.45,167.03,4638.0,152.0507,152.5799,151.8773,152.4065,4638.0
2020-04-08 13:50:00,166.97,167.66,166.88,167.0,7417.0,152.3518,152.9814,152.2697,152.3792,7417.0
2020-04-08 14:00:00,166.91,168.2,166.9,168.0,7554.0,152.297,153.4741,152.2879,153.2916,7554.0
2020-04-08 14:10:00,168.15,168.15,167.52,167.93,6172.0,153.4285,153.4285,152.8536,153.2277,6172.0
2020-04-08 14:20:00,167.93,168.42,167.56,168.28,8252.0,153.2277,153.6748,152.8901,153.5471,8252.0
2020-04-08 14:30:00,168.45,168.79,168.3,168.56,7983.0,153.7022,154.0124,153.5653,153.8026,7983.0
2020-04-08 14:40:00,168.47,168.8,167.54,167.8,20322.0,153.7205,154.0216,152.8719,153.1091,20322.0
2020-04-08 14:50:00,167.96,168.13,167.35,167.75,11808.0,153.2551,153.4102,152.6985,153.0635,11808.0
2020-04-08 15:00:00,167.8,168.68,167.52,168.49,9071.0,153.1091,153.9121,152.8536,153.7387,9071.0
2020-04-08 15:10:00,168.43,168.43,167.48,167.84,24134.0,153.684,153.684,152.8171,153.1456,24134.0
2020-04-08 15:20:00,167.84,168.07,167.42,168.07,11473.0,153.1456,153.3555,152.7624,153.3555,11473.0
2020-04-08 15:30:00,167.94,168.67,167.58,167.91,15457.0,153.2369,153.903,152.9084,153.2095,15457.0
2020-04-08 15:40:00,167.8,168.35,167.15,168.24,23116.0,153.1091,153.611,152.516,153.5106,23116.0
2020-04-08 15:50:00,168.66,169.24,167.39,167.81,85976.0,153.8938,154.423,152.735,153.1182,85976.0
2020-04-09 09:30:00,170.36,172.46,170.11,171.7,24360.0,155.445,157.3611,155.2169,156.6677,24360.0
2020-04-09 09:40:00,172.08,172.45,171.3,171.7,25646.0,157.0144,157.352,156.3027,156.6677,25646.0
2020-04-09 09:50:00,171.83,172.59,171.59,172.3,9915.0,156.7863,157.4798,156.5673,157.2151,9915.0
2020-04-09 10:00:00,172.47,173.8,171.98,172.05,27312.0,157.3703,158.5838,156.9232,156.987,27312.0
2020-04-09 10:10:00,172.47,174.0,172.28,172.76,11694.0,157.3703,158.7663,157.1969,157.6349,11694.0
2020-04-09 10:20:00,172.96,173.74,171.82,173.38,9440.0,157.8174,158.5291,156.7772,158.2006,9440.0
2020-04-09 10:30:00,173.55,173.83,172.43,173.28,17949.0,158.3557,158.6112,157.3338,158.1093,17949.0
2020-04-09 10:40:00,173.31,174.0,172.83,172.85,19399.0,158.1367,158.7663,157.6987,157.717,19399.0
2020-04-09 10:50:00,172.65,173.03,171.88,172.31,6100.0,157.5345,157.8812,156.8319,157.2243,6100.0
2020-04-09 11:00:00,172.09,172.15,170.53,170.97,6375.0,157.0235,157.0783,155.6001,156.0016,6375.0
2020-04-09 11:10:00,170.8,171.23,170.53,170.78,12405.0,155.8465,156.2388,155.6001,155.8282,12405.0
2020-04-09 11:20:00,170.6,170.94,170.03,170.7,12050.0,155.664,155.9742,155.1439,155.7552,12050.0
2020-04-09 11:30:00,170.66,170.89,170.26,170.81,11822.0,155.7187,155.9286,155.3537,155.8556,11822.0
2020-04-09 11:40:00,170.72,170.83,170.27,170.71,23586.0,155.7735,155.8738,155.3629,155.7643,23586.0
2020-04-09 11:50:00,170.57,170.73,169.44,169.46,20679.0,155.6366,155.7826,154.6055,154.6238,20679.0
2020-04-09 12:00:00,169.58,170.25,169.45,170.25,8672.0,154.7333,155.3446,154.6147,155.3446,8672.0
2020-04-09 12:10:00,170.3,170.3,169.69,170.03,12570.0,155.3902,155.3902,154.8337,155.1439,12570.0
2020-04-09 12:20:00,170.0,170.06,168.7,168.93,13005.0,155.1165,155.1713,153.9303,154.1402,13005.0
2020-04-09 12:30:00,168.94,169.24,168.58,169.09,26832.0,154.1493,154.423,153.8208,154.2862,26832.0
2020-04-09 12:40:00,169.09,169.53,168.78,169.24,15640.0,154.2862,154.6877,154.0033,154.423,15640.0
2020-04-09 12:50:00,169.16,169.41,168.77,169.09,19111.0,154.3501,154.5782,153.9942,154.2862,19111.0
2020-04-09 13:00:00,169.01,169.43,168.88,169.43,16160.0,154.2132,154.5964,154.0946,154.5964,16160.0
2020-04-09 13:10:00,169.44,169.49,168.74,168.99,29767.0,154.6055,154.6512,153.9668,154.1949,29767.0
2020-04-09 13:20:00,168.99,169.0,168.36,168.52,20883.0,154.1949,154.2041,153.6201,153.7661,20883.0
2020-04-09 13:30:00,168.65,168.8,167.01,167.03,23797.0,153.8847,154.0216,152.3883,152.4065,23797.0
2020-04-09 13:40:00,167.13,167.25,165.52,166.32,35672.0,152.4978,152.6073,151.0287,151.7587,35672.0
2020-04-09 13:50:00,166.25,166.33,163.96,165.4,34591.0,151.6948,151.7678,149.6053,150.9192,34591.0
2020-04-09 14:00:00,165.48,165.96,162.94,163.9,48977.0,150.9922,151.4302,148.6746,149.5506,48977.0
2020-04-09 14:10:00,164.1,164.33,163.3,163.47,16566.0,149.7331,149.9429,149.0031,149.1582,16566.0
2020-04-09 14:20:00,163.49,163.74,162.81,163.17,30106.0,149.1765,149.4046,148.556,148.8845,30106.0
2020-04-09 14:30:00,163.27,163.59,162.44,163.18,24744.0,148.9757,149.2677,148.2184,148.8936,24744.0
2020-04-09 14:40:00,163.2,163.46,162.53,162.78,13127.0,148.9118,149.1491,148.3005,148.5286,13127.0
2020-04-09 14:50:00,162.93,163.24,161.83,163.0,16386.0,148.6655,148.9483,147.6618,148.7294,16386.0
2020-04-09 15:00:00,163.02,163.97,162.37,163.82,13373.0,148.7476,149.6144,148.1545,149.4776,13373.0
2020-04-09 15:10:00,163.82,164.99,163.7,164.78,18488.0,149.4776,150.5451,149.3681,150.3535,18488.0
2020-04-09 15:20:00,164.85,166.18,164.46,166.18,17805.0,150.4174,151.631,150.0615,151.631,17805.0
2020-04-09 15:30:00,166.28,167.08,166.0,166.91,31157.0,151.7222,152.4522,151.4667,152.297,31157.0
2020-04-09 15:40:00,166.92,167.51,166.46,166.74,25098.0,152.3062,152.8445,151.8864,152.1419,25098.0
2020-04-09 15:50:00,166.75,168.19,166.61,167.92,84155.0,152.151,153.465,152.0233,153.2186,84155.0
2020-04-13 09:30:00,166.06,167.36,165.07,166.34,18203.0,151.5215,152.7076,150.6181,151.7769,18203.0
2020-04-13 09:40:00,166.55,166.6,163.69,164.59,5140.0,151.9686,152.0142,149.3589,150.1802,5140.0
2020-04-13 09:50:00,164.61,165.0,164.07,164.21,6754.0,150.1984,150.5543,149.7057,149.8334,6754.0
2020-04-13 10:00:00,163.68,164.97,163.43,163.75,4860.0,149.3498,150.5269,149.1217,149.4137,4860.0
2020-04-13 10:10:00,164.08,164.47,162.36,162.36,6268.0,149.7148,150.0707,148.1454,148.1454,6268.0
2020-04-13 10:20:00,162.09,162.39,161.77,161.8,8407.0,147.899,148.1728,147.607,147.6344,8407.0
2020-04-13 10:30:00,162.01,162.56,161.53,161.72,8953.0,147.826,148.3279,147.3881,147.5614,8953.0
2020-04-13 10:40:00,161.44,162.16,161.44,161.52,3538.0,147.3059,147.9629,147.3059,147.3789,3538.0
2020-04-13 10:50:00,161.19,161.5,160.65,161.26,8573.0,147.0778,147.3607,146.5851,147.1417,8573.0
2020-04-13 11:00:00,161.06,161.28,160.5,160.86,7273.0,146.9592,147.1599,146.4482,146.7767,7273.0
2020-04-13 11:10:00,160.86,161.29,160.66,160.93,9182.0,146.7767,147.1691,146.5942,146.8406,9182.0
2020-04-13 11:20:00,160.93,161.32,160.69,161.32,7191.0,146.8406,147.1964,146.6216,147.1964,7191.0
2020-04-13 11:30:00,161.13,161.22,160.45,160.71,12547.0,147.0231,147.1052,146.4026,146.6398,12547.0
2020-04-13 11:40:00,160.92,161.55,160.48,161.55,6237.0,146.8315,147.4063,146.43,147.4063,6237.0
2020-04-13 11:50:00,161.35,161.82,161.31,161.34,3839.0,147.2238,147.6527,147.1873,147.2147,3839.0
2020-04-13 12:00:00,161.56,162.06,161.47,161.72,4839.0,147.4154,147.8717,147.3333,147.5614,4839.0
2020-04-13 12:10:00,161.96,162.39,161.79,162.35,11231.0,147.7804,148.1728,147.6253,148.1363,11231.0
2020-04-13 12:20:00,162.26,162.26,161.48,161.73,5466.0,148.0541,148.0541,147.3424,147.5705,5466.0
2020-04-13 12:30:00,161.38,161.47,160.66,160.66,7768.0,147.2512,147.3333,146.5942,146.5942,7768.0
2020-04-13 12:40:00,160.67,161.33,160.29,161.28,9452.0,146.6034,147.2056,146.2566,147.1599,9452.0
2020-04-13 12:50:00,161.28,161.44,160.92,161.25,15855.0,147.1599,147.3059,146.8315,147.1326,15855.0
2020-04-13 13:00:00,161.07,161.36,160.65,161.03,19093.0,146.9683,147.2329,146.5851,146.9318,19093.0
2020-04-13 13:10:00,161.02,161.02,160.36,160.73,4288.0,146.9227,146.9227,146.3205,146.6581,4288.0
2020-04-13 13:20:00,160.84,161.07,160.42,160.81,4007.0,146.7585,146.9683,146.3752,146.7311,4007.0
2020-04-13 13:30:00,160.46,161.4,160.46,161.28,9507.0,146.4117,147.2694,146.4117,147.1599,9507.0
2020-04-13 13:40:00,161.25,161.68,160.89,160.89,4710.0,147.1326,147.5249,146.8041,146.8041,4710.0
2020-04-13 13:50:00,161.01,161.49,160.81,161.3,10485.0,146.9136,147.3516,146.7311,147.1782,10485.0
2020-04-13 14:00:00,161.3,161.59,160.96,161.28,15955.0,147.1782,147.4428,146.868,147.1599,15955.0
2020-04-13 14:10:00,161.1,161.1,160.01,160.68,6773.0,146.9957,146.9957,146.0011,146.6125,6773.0
2020-04-13 14:20:00,160.57,160.6,159.78,160.31,6039.0,146.5121,146.5395,145.7913,146.2749,6039.0
2020-04-13 14:30:00,160.35,160.54,159.92,159.93,7905.0,146.3114,146.4847,145.919,145.9281,7905.0
2020-04-13 14:40:00,159.86,160.39,159.41,160.17,6278.0,145.8643,146.3479,145.4537,146.1471,6278.0
2020-04-13 14:50:00,160.18,160.39,159.76,160.07,8186.0,146.1563,146.3479,145.773,146.0559,8186.0
2020-04-13 15:00:00,160.15,160.15,159.38,159.45,10572.0,146.1289,146.1289,145.4263,145.4902,10572.0
2020-04-13 15:10:00,159.46,160.76,159.2,160.65,12579.0,145.4993,146.6855,145.262,146.5851,12579.0
2020-04-13 15:20:00,160.88,160.93,160.02,160.73,13065.0,146.795,146.8406,146.0103,146.6581,13065.0
2020-04-13 15:30:00,160.67,161.84,160.67,161.66,13782.0,146.6034,147.6709,146.6034,147.5067,13782.0
2020-04-13 15:40:00,161.74,161.99,160.94,161.98,18321.0,147.5797,147.8078,146.8497,147.7987,18321.0
2020-04-13 15:50:00,161.98,161.98,160.36,160.55,106191.0,147.7987,147.7987,146.3205,146.4939,106191.0
2020-04-14 09:30:00,164.51,165.69,163.66,164.93,32622.0,150.1072,151.1838,149.3316,150.4904,32622.0
2020-04-14 09:40:00,164.64,165.13,163.88,164.86,34595.0,150.2258,150.6729,149.5323,150.4265,34595.0
2020-04-14 09:50:00,164.79,165.63,164.17,164.77,57127.0,150.3626,151.1291,149.7969,150.3444,57127.0
2020-04-14 10:00:00,164.84,165.17,163.77,164.14,31530.0,150.4083,150.7094,149.4319,149.7696,31530.0
2020-04-14 10:10:00,164.21,165.1,163.62,164.8,18814.0,149.8334,150.6455,149.2951,150.3718,18814.0
2020-04-14 10:20:00,164.77,164.82,163.54,163.8,32574.0,150.3444,150.39,149.2221,149.4593,32574.0
2020-04-14 10:30:00,163.82,163.84,162.44,162.47,11878.0,149.4776,149.4958,148.2184,148.2458,11878.0
2020-04-14 10:40:00,162.51,162.96,161.87,162.0,16691.0,148.2823,148.6929,147.6983,147.8169,16691.0
2020-04-14 10:50:00,162.09,162.14,161.26,161.44,12334.0,147.899,147.9447,147.1417,147.3059,12334.0
2020-04-14 11:00:00,161.41,161.54,160.22,160.73,14921.0,147.2786,147.3972,146.1927,146.6581,14921.0
2020-04-14 11:10:00,160.78,160.97,159.49,160.38,25855.0,146.7037,146.8771,145.5267,146.3387,25855.0
2020-04-14 11:20:00,160.24,161.22,160.24,160.64,9819.0,146.211,147.1052,146.211,146.576,9819.0
2020-04-14 11:30:00,160.82,161.44,160.58,161.05,15911.0,146.7402,147.3059,146.5212,146.9501,15911.0
2020-04-14 11:40:00,160.93,161.37,160.58,160.79,10650.0,146.8406,147.2421,146.5212,146.7128,10650.0
2020-04-14 11:50:00,160.58,160.77,160.2,160.36,20052.0,146.5212,146.6946,146.1745,146.3205,20052.0
2020-04-14 12:00:00,160.51,162.3,160.43,162.3,20547.0,146.4574,148.0906,146.3844,148.0906,20547.0
2020-04-14 12:10:00,162.29,162.29,161.67,161.82,11946.0,148.0815,148.0815,147.5158,147.6527,11946.0
2020-04-14 12:20:00,161.72,162.42,161.71,162.15,9158.0,147.5614,148.2001,147.5523,147.9538,9158.0
2020-04-14 12:30:00,162.21,162.45,162.05,162.05,8203.0,148.0085,148.2275,147.8625,147.8625,8203.0
2020-04-14 12:40:00,162.08,162.41,161.92,162.09,14463.0,147.8899,148.191,147.7439,147.899,14463.0
2020-04-14 12:50:00,162.13,162.73,162.01,162.62,7090.0,147.9355,148.483,147.826,148.3826,7090.0
2020-04-14 13:00:00,162.71,162.84,162.28,162.84,8033.0,148.4647,148.5834,148.0724,148.5834,8033.0
2020-04-14 13:10:00,162.75,162.75,162.2,162.54,7664.0,148.5012,148.5012,147.9994,148.3096,7664.0
2020-04-14 13:20:00,162.59,163.2,162.53,163.09,5734.0,148.3553,148.9118,148.3005,148.8115,5734.0
2020-04-14 13:30:00,163.18,163.85,162.82,163.01,14488.0,148.8936,149.5049,148.5651,148.7385,14488.0
2020-04-14 13:40:00,162.85,163.88,162.85,163.83,13153.0,148.5925,149.5323,148.5925,149.4867,13153.0
2020-04-14 13:50:00,163.75,164.2,163.52,164.01,7320.0,149.4137,149.8243,149.2038,149.6509,7320.0
2020-04-14 14:00:00,164.09,164.12,163.81,164.12,9276.0,149.7239,149.7513,149.4684,149.7513,9276.0
2020-04-14 14:10:00,164.14,164.6,164.01,164.57,11745.0,149.7696,150.1893,149.6509,150.1619,11745.0
2020-04-14 14:20:00,164.55,164.65,163.84,164.19,20587.0,150.1437,150.2349,149.4958,149.8152,20587.0
2020-04-14 14:30:00,164.22,164.29,163.92,164.14,14370.0,149.8425,149.9064,149.5688,149.7696,14370.0
2020-04-14 14:40:00,164.13,164.21,163.37,163.7,8885.0,149.7604,149.8334,149.067,149.3681,8885.0
2020-04-14 14:50:00,163.7,164.25,163.7,164.08,8670.0,149.3681,149.8699,149.3681,149.7148,8670.0
2020-04-14 15:00:00,164.06,164.15,163.36,163.5,19437.0,149.6966,149.7787,149.0578,149.1856,19437.0
2020-04-14 15:10:00,163.41,164.03,163.24,163.95,22077.0,149.1035,149.6692,148.9483,149.5962,22077.0
2020-04-14 15:20:00,163.86,163.86,163.15,163.5,22537.0,149.5141,149.5141,148.8662,149.1856,22537.0
2020-04-14 15:30:00,163.51,163.6,163.3,163.6,36368.0,149.1947,149.2768,149.0031,149.2768,36368.0
2020-04-14 15:40:00,163.64,164.36,163.59,164.27,24310.0,149.3133,149.9703,149.2677,149.8882,24310.0
2020-04-14 15:50:00,164.38,164.69,163.56,163.99,50339.0,149.9885,150.2714,149.2403,149.6327,50339.0
2020-04-15 09:30:00,158.63,159.61,157.55,158.88,27731.0,144.742,145.6362,143.7565,144.9701,27731.0
2020-04-15 09:40:00,158.61,158.61,157.09,157.1,8315.0,144.7237,144.7237,143.3368,143.3459,8315.0
2020-04-15 09:50:00,157.09,157.98,156.17,157.74,11472.0,143.3368,144.1489,142.4973,143.9299,11472.0
2020-04-15 10:00:00,157.9,157.91,156.08,156.73,16077.0,144.0759,144.085,142.4152,143.0083,16077.0
2020-04-15 10:10:00,156.69,157.33,156.59,156.94,9286.0,142.9718,143.5558,142.8806,143.1999,9286.0
2020-04-15 10:20:00,156.85,157.22,156.17,156.6,30585.0,143.1178,143.4554,142.4973,142.8897,30585.0
2020-04-15 10:30:00,156.65,157.02,156.36,156.6,7004.0,142.9353,143.2729,142.6707,142.8897,7004.0
2020-04-15 10:40:00,156.65,157.19,156.53,156.76,6081.0,142.9353,143.428,142.8258,143.0357,6081.0
2020-04-15 10:50:00,156.75,156.86,156.16,156.85,6811.0,143.0265,143.1269,142.4882,143.1178,6811.0
2020-04-15 11:00:00,156.73,156.79,156.16,156.5,5924.0,143.0083,143.063,142.4882,142.7984,5924.0
2020-04-15 11:10:00,156.61,156.65,156.15,156.32,4101.0,142.8988,142.9353,142.4791,142.6342,4101.0
2020-04-15 11:20:00,156.12,156.54,156.0,156.34,5776.0,142.4517,142.8349,142.3422,142.6524,5776.0
2020-04-15 11:30:00,156.3,156.35,155.42,155.46,9923.0,142.6159,142.6616,141.813,141.8495,9923.0
2020-04-15 11:40:00,155.39,155.46,154.8,155.15,12522.0,141.7856,141.8495,141.2473,141.5666,12522.0
2020-04-15 11:50:00,155.33,155.93,155.33,155.65,1334.0,141.7309,142.2783,141.7309,142.0229,1334.0
2020-04-15 12:00:00,155.76,156.34,155.7,155.96,4156.0,142.1232,142.6524,142.0685,142.3057,4156.0
2020-04-15 12:10:00,155.75,156.39,155.46,156.39,2945.0,142.1141,142.6981,141.8495,142.6981,2945.0
2020-04-15 12:20:00,156.56,156.78,155.83,156.06,4109.0,142.8532,143.0539,142.1871,142.397,4109.0
2020-04-15 12:30:00,156.41,157.08,156.36,157.04,6078.0,142.7163,143.3277,142.6707,143.2912,6078.0
2020-04-15 12:40:00,157.01,157.48,156.75,157.26,4050.0,143.2638,143.6926,143.0265,143.4919,4050.0
2020-04-15 12:50:00,157.3,157.49,156.96,156.96,5431.0,143.5284,143.7018,143.2182,143.2182,5431.0
2020-04-15 13:00:00,156.88,157.58,156.88,157.48,2844.0,143.1452,143.7839,143.1452,143.6926,2844.0
2020-04-15 13:10:00,157.42,158.24,157.42,158.16,3165.0,143.6379,144.3861,143.6379,144.3131,3165.0
2020-04-15 13:20:00,158.22,158.23,157.6,157.63,5371.0,144.3678,144.377,143.8021,143.8295,5371.0
2020-04-15 13:30:00,157.57,157.57,157.05,157.05,3952.0,143.7748,143.7748,143.3003,143.3003,3952.0
2020-04-15 13:40:00,157.06,157.37,156.94,157.35,3336.0,143.3094,143.5923,143.1999,143.574,3336.0
2020-04-15 13:50:00,157.32,157.73,157.11,157.48,6698.0,143.5466,143.9207,143.355,143.6926,6698.0
2020-04-15 14:00:00,157.52,158.74,157.52,158.31,8500.0,143.7291,144.8423,143.7291,144.45,8500.0
2020-04-15 14:10:00,158.27,158.56,158.16,158.36,5117.0,144.4135,144.6781,144.3131,144.4956,5117.0
2020-04-15 14:20:00,158.41,158.6,157.95,158.34,9820.0,144.5412,144.7146,144.1215,144.4773,9820.0
2020-04-15 14:30:00,158.39,158.78,158.09,158.66,9964.0,144.523,144.8788,144.2492,144.7693,9964.0
2020-04-15 14:40:00,158.56,158.69,158.24,158.27,8483.0,144.6781,144.7967,144.3861,144.4135,8483.0
2020-04-15 14:50:00,158.41,158.74,158.0,158.74,6710.0,144.5412,144.8423,144.1671,144.8423,6710.0
2020-04-15 15:00:00,158.73,158.93,157.85,158.08,13855.0,144.8332,145.0157,144.0302,144.2401,13855.0
2020-04-15 15:10:00,158.01,158.4,157.91,158.31,13882.0,144.1762,144.5321,144.085,144.45,13882.0
2020-04-15 15:20:00,158.35,158.46,157.75,158.07,12032.0,144.4865,144.5868,143.939,144.231,12032.0
2020-04-15 15:30:00,157.99,158.43,157.68,158.36,15027.0,144.158,144.5595,143.8751,144.4956,15027.0
2020-04-15 15:40:00,158.32,158.81,158.0,158.55,15647.0,144.4591,144.9062,144.1671,144.669,15647.0
2020-04-15 15:50:00,158.52,159.27,158.12,158.96,79764.0,144.6416,145.3259,144.2766,145.0431,79764.0
2020-04-16 09:30:00,159.18,160.16,158.23,158.7,20736.0,145.2438,146.138,144.377,144.8058,20736.0
2020-04-16 09:40:00,158.94,159.71,157.61,157.61,8131.0,145.0248,145.7274,143.8113,143.8113,8131.0
2020-04-16 09:50:00,157.11,157.76,156.92,157.14,4079.0,143.355,143.9481,143.1817,143.3824,4079.0
2020-04-16 10:00:00,156.77,157.56,156.56,156.56,17986.0,143.0448,143.7656,142.8532,142.8532,17986.0
2020-04-16 10:10:00,156.58,157.43,156.33,157.0,17093.0,142.8714,143.647,142.6433,143.2547,17093.0
2020-04-16 10:20:00,156.83,157.81,156.5,157.73,6654.0,143.0995,143.9937,142.7984,143.9207,6654.0
2020-04-16 10:30:00,157.66,157.93,157.15,157.17,10351.0,143.8569,144.1032,143.3915,143.4098,10351.0
2020-04-16 10:40:00,157.0,158.29,157.0,157.85,7573.0,143.2547,144.4317,143.2547,144.0302,7573.0
2020-04-16 10:50:00,157.76,158.14,157.61,157.77,20349.0,143.9481,144.2949,143.8113,143.9572,20349.0
2020-04-16 11:00:00,157.77,157.87,157.01,157.53,13829.0,143.9572,144.0485,143.2638,143.7383,13829.0
2020-04-16 11:10:00,157.48,157.79,157.13,157.37,7908.0,143.6926,143.9755,143.3733,143.5923,7908.0
2020-04-16 11:20:00,157.41,157.5,156.81,156.95,7007.0,143.6288,143.7109,143.0813,143.209,7007.0
2020-04-16 11:30:00,156.91,157.08,156.58,156.99,3150.0,143.1725,143.3277,142.8714,143.2455,3150.0
2020-04-16 11:40:00,156.99,157.27,156.95,157.22,4542.0,143.2455,143.501,143.209,143.4554,4542.0
2020-04-16 11:50:00,157.29,157.66,157.08,157.45,5194.0,143.5193,143.8569,143.3277,143.6653,5194.0
2020-04-16 12:00:00,157.31,157.43,156.43,156.55,7606.0,143.5375,143.647,142.7346,142.8441,7606.0
2020-04-16 12:10:00,156.5,156.71,155.24,155.45,9559.0,142.7984,142.99,141.6487,141.8404,9559.0
2020-04-16 12:20:00,155.37,155.5,155.09,155.27,4489.0,141.7674,141.886,141.5119,141.6761,4489.0
2020-04-16 12:30:00,155.17,155.29,154.85,155.02,15127.0,141.5849,141.6944,141.2929,141.448,15127.0
2020-04-16 12:40:00,154.94,155.84,154.94,155.77,8587.0,141.375,142.1962,141.375,142.1323,8587.0
2020-04-16 12:50:00,155.9,156.06,155.43,156.06,20988.0,142.251,142.397,141.8221,142.397,20988.0
2020-04-16 13:00:00,156.03,156.27,155.9,156.14,5685.0,142.3696,142.5886,142.251,142.47,5685.0
2020-04-16 13:10:00,156.21,156.79,156.08,156.79,5614.0,142.5338,143.063,142.4152,143.063,5614.0
2020-04-16 13:20:00,156.63,156.84,156.57,156.74,5683.0,142.9171,143.1087,142.8623,143.0174,5683.0
2020-04-16 13:30:00,156.76,157.03,156.7,156.82,7797.0,143.0357,143.282,142.9809,143.0904,7797.0
2020-04-16 13:40:00,156.78,157.14,156.66,156.74,5925.0,143.0539,143.3824,142.9444,143.0174,5925.0
2020-04-16 13:50:00,156.95,156.96,156.51,156.71,5803.0,143.209,143.2182,142.8076,142.99,5803.0
2020-04-16 14:00:00,156.54,157.16,156.34,157.07,4750.0,142.8349,143.4007,142.6524,143.3185,4750.0
2020-04-16 14:10:00,157.13,158.14,157.13,157.82,5579.0,143.3733,144.2949,143.3733,144.0029,5579.0
2020-04-16 14:20:00,157.89,157.93,157.35,157.69,12234.0,144.0667,144.1032,143.574,143.8842,12234.0
2020-04-16 14:30:00,157.61,158.03,157.54,157.65,22193.0,143.8113,144.1945,143.7474,143.8478,22193.0
2020-04-16 14:40:00,157.58,157.58,156.98,157.12,5513.0,143.7839,143.7839,143.2364,143.3642,5513.0
2020-04-16 14:50:00,156.95,157.31,156.65,157.14,6532.0,143.209,143.5375,142.9353,143.3824,6532.0
2020-04-16 15:00:00,157.24,157.32,156.96,157.0,6783.0,143.4736,143.5466,143.2182,143.2547,6783.0
2020-04-16 15:10:00,157.05,157.64,157.0,157.36,8500.0,143.3003,143.8386,143.2547,143.5831,8500.0
2020-04-16 15:20:00,157.28,158.14,157.28,158.12,9432.0,143.5101,144.2949,143.5101,144.2766,9432.0
2020-04-16 15:30:00,158.14,158.43,157.75,158.38,14149.0,144.2949,144.5595,143.939,144.5138,14149.0
2020-04-16 15:40:00,158.32,159.01,158.21,158.84,15486.0,144.4591,145.0887,144.3587,144.9336,15486.0
2020-04-16 15:50:00,158.86,159.5,158.73,158.75,58031.0,144.9518,145.5358,144.8332,144.8514,58031.0
2020-04-17 09:30:00,165.45,169.21,164.91,168.73,66785.0,150.9649,154.3957,150.4721,153.9577,66785.0
2020-04-17 09:40:00,168.73,169.81,168.2,168.74,22133.0,153.9577,154.9431,153.4741,153.9668,22133.0
2020-04-17 09:50:00,168.52,170.4,168.52,170.3,24385.0,153.7661,155.4815,153.7661,155.3902,24385.0
2020-04-17 10:00:00,170.02,170.18,168.87,169.05,13026.0,155.1348,155.2808,154.0854,154.2497,13026.0
2020-04-17 10:10:00,169.02,170.0,168.4,168.74,52200.0,154.2223,155.1165,153.6566,153.9668,52200.0
2020-04-17 10:20:00,168.59,169.08,168.16,168.59,15176.0,153.83,154.2771,153.4376,153.83,15176.0
2020-04-17 10:30:00,168.34,169.09,168.34,168.87,26184.0,153.6018,154.2862,153.6018,154.0854,26184.0
2020-04-17 10:40:00,169.07,169.67,168.93,168.99,18644.0,154.2679,154.8154,154.1402,154.1949,18644.0
2020-04-17 10:50:00,168.99,169.4,168.35,168.35,35448.0,154.1949,154.569,153.611,153.611,35448.0
2020-04-17 11:00:00,168.29,168.75,168.27,168.39,6716.0,153.5562,153.9759,153.538,153.6475,6716.0
2020-04-17 11:10:00,168.5,168.5,167.91,168.18,17411.0,153.7478,153.7478,153.2095,153.4559,17411.0
2020-04-17 11:20:00,168.25,168.44,167.61,167.81,23657.0,153.5197,153.6931,152.9358,153.1182,23657.0
2020-04-17 11:30:00,167.89,168.23,167.42,167.51,9421.0,153.1912,153.5015,152.7624,152.8445,9421.0
2020-04-17 11:40:00,167.53,167.91,167.07,167.14,10844.0,152.8628,153.2095,152.443,152.5069,10844.0
2020-04-17 11:50:00,167.1,167.26,166.85,167.22,7863.0,152.4704,152.6164,152.2423,152.5799,7863.0
2020-04-17 12:00:00,167.08,167.19,166.62,166.62,8139.0,152.4522,152.5525,152.0324,152.0324,8139.0
2020-04-17 12:10:00,166.63,166.81,166.2,166.63,15328.0,152.0416,152.2058,151.6492,152.0416,15328.0
2020-04-17 12:20:00,166.58,166.58,165.75,165.94,11365.0,151.9959,151.9959,151.2386,151.412,11365.0
2020-04-17 12:30:00,166.09,166.66,165.97,166.52,8484.0,151.5488,152.0689,151.4393,151.9412,8484.0
2020-04-17 12:40:00,166.53,166.8,166.4,166.58,7593.0,151.9503,152.1967,151.8317,151.9959,7593.0
2020-04-17 12:50:00,166.6,166.78,166.38,166.49,7825.0,152.0142,152.1784,151.8134,151.9138,7825.0
2020-04-17 13:00:00,166.35,166.74,166.09,166.66,9033.0,151.7861,152.1419,151.5488,152.0689,9033.0
2020-04-17 13:10:00,166.6,167.14,166.31,167.07,13425.0,152.0142,152.5069,151.7496,152.443,13425.0
2020-04-17 13:20:00,167.07,167.07,166.3,166.53,7331.0,152.443,152.443,151.7404,151.9503,7331.0
2020-04-17 13:30:00,166.61,166.84,165.97,166.6,7219.0,152.0233,152.2332,151.4393,152.0142,7219.0
2020-04-17 13:40:00,166.55,166.69,165.96,166.33,11417.0,151.9686,152.0963,151.4302,151.7678,11417.0
2020-04-17 13:50:00,166.3,166.94,166.05,166.12,12891.0,151.7404,152.3244,151.5123,151.5762,12891.0
2020-04-17 14:00:00,166.06,166.07,165.56,165.71,9048.0,151.5215,151.5306,151.0652,151.2021,9048.0
2020-04-17 14:10:00,165.68,166.32,165.42,166.32,12657.0,151.1747,151.7587,150.9375,151.7587,12657.0
2020-04-17 14:20:00,166.41,166.64,166.14,166.3,19553.0,151.8408,152.0507,151.5945,151.7404,19553.0
2020-04-17 14:30:00,166.23,166.23,165.65,165.93,6485.0,151.6766,151.6766,151.1474,151.4028,6485.0
2020-04-17 14:40:00,165.86,166.42,165.56,166.16,6025.0,151.339,151.8499,151.0652,151.6127,6025.0
2020-04-17 14:50:00,166.16,166.82,166.16,166.69,10971.0,151.6127,152.2149,151.6127,152.0963,10971.0
2020-04-17 15:00:00,166.66,166.91,166.41,166.49,5504.0,152.0689,152.297,151.8408,151.9138,5504.0
2020-04-17 15:10:00,166.57,166.68,166.33,166.61,10385.0,151.9868,152.0872,151.7678,152.0233,10385.0
2020-04-17 15:20:00,166.58,166.95,166.43,166.88,14874.0,151.9959,152.3335,151.8591,152.2697,14874.0
2020-04-17 15:30:00,166.84,167.36,166.83,167.36,14104.0,152.2332,152.7076,152.224,152.7076,14104.0
2020-04-17 15:40:00,167.43,168.61,167.31,168.39,26748.0,152.7715,153.8482,152.662,153.6475,26748.0
2020-04-17 15:50:00,168.45,169.24,168.02,168.57,89872.0,153.7022,154.423,153.3099,153.8117,89872.0
2020-04-20 09:30:00,164.4,165.63,162.04,165.11,33703.0,150.0068,151.1291,147.8534,150.6546,33703.0
2020-04-20 09:40:00,165.16,167.12,165.16,166.97,6192.0,150.7003,152.4887,150.7003,152.3518,6192.0
2020-04-20 09:50:00,167.01,167.99,166.8,167.46,27111.0,152.3883,153.2825,152.1967,152.7989,27111.0
2020-04-20 10:00:00,167.47,168.16,166.98,167.99,8484.0,152.808,153.4376,152.3609,153.2825,8484.0
2020-04-20 10:10:00,168.18,168.44,167.49,167.84,5961.0,153.4559,153.6931,152.8263,153.1456,5961.0
2020-04-20 10:20:00,167.86,168.06,167.61,167.82,3226.0,153.1639,153.3464,152.9358,153.1274,3226.0
2020-04-20 10:30:00,168.13,168.44,167.92,168.06,5732.0,153.4102,153.6931,153.2186,153.3464,5732.0
2020-04-20 10:40:00,168.02,169.98,168.02,169.92,7084.0,153.3099,155.0983,153.3099,155.0435,7084.0
2020-04-20 10:50:00,169.75,170.7,169.57,170.01,16524.0,154.8884,155.7552,154.7242,155.1256,16524.0
2020-04-20 11:00:00,170.05,170.66,169.86,170.17,19361.0,155.1621,155.7187,154.9888,155.2716,19361.0
2020-04-20 11:10:00,170.11,170.27,169.52,169.86,35214.0,155.2169,155.3629,154.6785,154.9888,35214.0
2020-04-20 11:20:00,169.95,170.37,169.86,170.25,22546.0,155.0709,155.4541,154.9888,155.3446,22546.0
2020-04-20 11:30:00,170.04,170.5,169.91,170.38,30969.0,155.153,155.5727,155.0344,155.4632,30969.0
2020-04-20 11:40:00,170.41,170.5,170.06,170.35,5556.0,155.4906,155.5727,155.1713,155.4359,5556.0
2020-04-20 11:50:00,170.27,170.39,169.93,170.16,9855.0,155.3629,155.4724,155.0526,155.2625,9855.0
2020-04-20 12:00:00,170.16,170.16,169.91,170.12,16070.0,155.2625,155.2625,155.0344,155.226,16070.0
2020-04-20 12:10:00,170.08,170.14,169.65,169.96,31643.0,155.1895,155.2443,154.7972,155.08,31643.0
2020-04-20 12:20:00,169.93,170.41,169.87,170.4,14918.0,155.0526,155.4906,154.9979,155.4815,14918.0
2020-04-20 12:30:00,170.45,170.78,170.28,170.77,13926.0,155.5271,155.8282,155.372,155.8191,13926.0
2020-04-20 12:40:00,170.83,171.04,170.74,170.89,12098.0,155.8738,156.0655,155.7917,155.9286,12098.0
2020-04-20 12:50:00,170.89,170.89,170.04,170.07,7343.0,155.9286,155.9286,155.153,155.1804,7343.0
2020-04-20 13:00:00,170.05,170.21,169.93,170.21,6835.0,155.1621,155.3081,155.0526,155.3081,6835.0
2020-04-20 13:10:00,170.12,170.23,169.92,170.03,8239.0,155.226,155.3264,155.0435,155.1439,8239.0
2020-04-20 13:20:00,169.99,170.52,169.92,170.46,7838.0,155.1074,155.591,155.0435,155.5362,7838.0
2020-04-20 13:30:00,170.3,170.45,169.89,170.2,16088.0,155.3902,155.5271,155.0161,155.299,16088.0
2020-04-20 13:40:00,170.49,170.89,170.47,170.47,8347.0,155.5636,155.9286,155.5454,155.5454,8347.0
2020-04-20 13:50:00,170.6,170.74,170.11,170.34,4763.0,155.664,155.7917,155.2169,155.4267,4763.0
2020-04-20 14:00:00,170.32,170.65,169.98,170.17,8316.0,155.4085,155.7096,155.0983,155.2716,8316.0
2020-04-20 14:10:00,170.14,170.2,169.72,170.14,32052.0,155.2443,155.299,154.861,155.2443,32052.0
2020-04-20 14:20:00,170.09,170.09,169.01,169.01,21352.0,155.1986,155.1986,154.2132,154.2132,21352.0
2020-04-20 14:30:00,168.96,170.06,168.82,169.81,18830.0,154.1676,155.1713,154.0398,154.9431,18830.0
2020-04-20 14:40:00,169.63,170.06,169.4,170.06,22071.0,154.7789,155.1713,154.569,155.1713,22071.0
2020-04-20 14:50:00,170.0,170.0,169.13,169.23,39150.0,155.1165,155.1165,154.3227,154.4139,39150.0
2020-04-20 15:00:00,169.14,169.74,168.56,169.21,30450.0,154.3318,154.8793,153.8026,154.3957,30450.0
2020-04-20 15:10:00,169.23,169.44,168.55,168.93,27523.0,154.4139,154.6055,153.7935,154.1402,27523.0
2020-04-20 15:20:00,168.92,169.76,168.92,169.69,19847.0,154.1311,154.8975,154.1311,154.8337,19847.0
2020-04-20 15:30:00,169.62,170.04,169.08,169.28,41506.0,154.7698,155.153,154.2771,154.4595,41506.0
2020-04-20 15:40:00,169.28,169.59,168.64,169.09,24096.0,154.4595,154.7424,153.8756,154.2862,24096.0
2020-04-20 15:50:00,168.82,169.56,168.16,168.47,42969.0,154.0398,154.715,153.4376,153.7205,42969.0
2020-04-21 09:30:00,163.46,167.39,163.46,164.36,27146.0,149.1491,152.735,149.1491,149.9703,27146.0
2020-04-21 09:40:00,164.23,164.76,163.81,164.5,23426.0,149.8517,150.3353,149.4684,150.098,23426.0
2020-04-21 09:50:00,164.5,166.69,163.59,166.69,27141.0,150.098,152.0963,149.2677,152.0963,27141.0
2020-04-21 10:00:00,166.49,166.54,165.49,165.74,22876.0,151.9138,151.9594,151.0014,151.2295,22876.0
2020-04-21 10:10:00,165.83,166.25,164.38,164.65,24640.0,151.3116,151.6948,149.9885,150.2349,24640.0
2020-04-21 10:20:00,164.89,166.12,164.89,165.81,8219.0,150.4539,151.5762,150.4539,151.2933,8219.0
2020-04-21 10:30:00,166.08,166.19,165.25,165.96,9538.0,151.5397,151.6401,150.7824,151.4302,9538.0
2020-04-21 10:40:00,165.75,165.89,165.0,165.0,5777.0,151.2386,151.3663,150.5543,150.5543,5777.0
2020-04-21 10:50:00,165.09,165.3,164.37,164.5,14238.0,150.6364,150.828,149.9794,150.098,14238.0
2020-04-21 11:00:00,164.42,164.5,163.94,164.41,11876.0,150.025,150.098,149.5871,150.0159,11876.0
2020-04-21 11:10:00,164.31,165.06,163.79,164.86,11048.0,149.9247,150.609,149.4502,150.4265,11048.0
2020-04-21 11:20:00,165.0,165.48,164.37,164.37,4162.0,150.5543,150.9922,149.9794,149.9794,4162.0
2020-04-21 11:30:00,164.65,165.3,163.83,164.32,16976.0,150.2349,150.828,149.4867,149.9338,16976.0
2020-04-21 11:40:00,164.15,164.5,164.0,164.5,4273.0,149.7787,150.098,149.6418,150.098,4273.0
2020-04-21 11:50:00,164.36,164.97,164.28,164.93,3277.0,149.9703,150.5269,149.8973,150.4904,3277.0
2020-04-21 12:00:00,164.94,164.97,164.65,164.73,5596.0,150.4995,150.5269,150.2349,150.3079,5596.0
2020-04-21 12:10:00,164.83,165.05,164.48,164.48,5351.0,150.3991,150.5999,150.0798,150.0798,5351.0
2020-04-21 12:20:00,164.59,164.6,163.98,164.14,4277.0,150.1802,150.1893,149.6236,149.7696,4277.0
2020-04-21 12:30:00,164.06,164.48,163.95,164.39,7346.0,149.6966,150.0798,149.5962,149.9977,7346.0
2020-04-21 12:40:00,164.45,164.53,164.13,164.48,6396.0,150.0524,150.1254,149.7604,150.0798,6396.0
2020-04-21 12:50:00,164.45,164.98,164.06,164.33,4108.0,150.0524,150.536,149.6966,149.9429,4108.0
2020-04-21 13:00:00,164.16,164.61,164.16,164.59,14737.0,149.7878,150.1984,149.7878,150.1802,14737.0
2020-04-21 13:10:00,164.56,164.78,164.21,164.47,8131.0,150.1528,150.3535,149.8334,150.0707,8131.0
2020-04-21 13:20:00,164.6,165.14,164.53,165.12,10895.0,150.1893,150.682,150.1254,150.6638,10895.0
2020-04-21 13:30:00,165.05,165.67,164.82,165.61,5290.0,150.5999,151.1656,150.39,151.1109,5290.0
2020-04-21 13:40:00,165.54,165.54,164.64,164.64,8465.0,151.047,151.047,150.2258,150.2258,8465.0
2020-04-21 13:50:00,164.45,164.93,164.45,164.75,8174.0,150.0524,150.4904,150.0524,150.3261,8174.0
2020-04-21 14:00:00,164.69,165.0,164.37,164.89,11184.0,150.2714,150.5543,149.9794,150.4539,11184.0
2020-04-21 14:10:00,164.7,165.12,164.44,164.64,9815.0,150.2805,150.6638,150.0433,150.2258,9815.0
2020-04-21 14:20:00,164.7,165.54,164.59,165.03,24752.0,150.2805,151.047,150.1802,150.5816,24752.0
2020-04-21 14:30:00,165.07,165.12,164.7,164.92,8829.0,150.6181,150.6638,150.2805,150.4813,8829.0
2020-04-21 14:40:00,164.82,164.82,164.48,164.51,3455.0,150.39,150.39,150.0798,150.1072,3455.0
2020-04-21 14:50:00,164.34,164.64,164.25,164.45,6980.0,149.952,150.2258,149.8699,150.0524,6980.0
2020-04-21 15:00:00,164.52,164.94,164.2,164.21,7321.0,150.1163,150.4995,149.8243,149.8334,7321.0
2020-04-21 15:10:00,164.27,165.11,164.25,164.97,20481.0,149.8882,150.6546,149.8699,150.5269,20481.0
2020-04-21 15:20:00,165.0,165.23,164.65,164.96,12336.0,150.5543,150.7641,150.2349,150.5178,12336.0
2020-04-21 15:30:00,164.76,165.51,164.33,165.25,23706.0,150.3353,151.0196,149.9429,150.7824,23706.0
2020-04-21 15:40:00,165.22,165.3,164.37,164.59,21936.0,150.755,150.828,149.9794,150.1802,21936.0
2020-04-21 15:50:00,164.25,164.8,164.06,164.46,51638.0,149.8699,150.3718,149.6966,150.0615,51638.0
2020-04-22 09:30:00,167.38,169.44,167.13,167.5,22849.0,152.7259,154.6055,152.4978,152.8354,22849.0
2020-04-22 09:40:00,166.82,167.57,165.84,165.84,18713.0,152.2149,152.8993,151.3207,151.3207,18713.0
2020-04-22 09:50:00,165.89,166.06,165.07,165.31,8062.0,151.3663,151.5215,150.6181,150.8371,8062.0
2020-04-22 10:00:00,165.22,165.77,164.88,165.63,7398.0,150.755,151.2568,150.4448,151.1291,7398.0
2020-04-22 10:10:00,165.71,165.71,164.57,165.36,8816.0,151.2021,151.2021,150.1619,150.8827,8816.0
2020-04-22 10:20:00,165.49,166.06,165.25,165.36,55949.0,151.0014,151.5215,150.7824,150.8827,55949.0
2020-04-22 10:30:00,165.28,165.84,165.16,165.65,3680.0,150.8097,151.3207,150.7003,151.1474,3680.0
2020-04-22 10:40:00,165.77,165.77,165.06,165.13,5424.0,151.2568,151.2568,150.609,150.6729,5424.0
2020-04-22 10:50:00,165.16,165.16,164.1,164.5,25870.0,150.7003,150.7003,149.7331,150.098,25870.0
2020-04-22 11:00:00,164.6,165.43,164.6,165.01,8143.0,150.1893,150.9466,150.1893,150.5634,8143.0
2020-04-22 11:10:00,164.9,165.56,164.75,165.43,4732.0,150.463,151.0652,150.3261,150.9466,4732.0
2020-04-22 11:20:00,165.41,165.43,165.08,165.32,4356.0,150.9284,150.9466,150.6273,150.8462,4356.0
2020-04-22 11:30:00,165.29,165.69,165.14,165.22,3214.0,150.8189,151.1838,150.682,150.755,3214.0
2020-04-22 11:40:00,165.42,165.75,165.34,165.54,8089.0,150.9375,151.2386,150.8645,151.047,8089.0
2020-04-22 11:50:00,165.51,166.04,165.51,166.04,23300.0,151.0196,151.5032,151.0196,151.5032,23300.0
2020-04-22 12:00:00,166.04,166.34,165.99,166.06,3500.0,151.5032,151.7769,151.4576,151.5215,3500.0
2020-04-22 12:10:00,166.04,166.09,165.83,166.0,5755.0,151.5032,151.5488,151.3116,151.4667,5755.0
2020-04-22 12:20:00,165.99,166.36,165.87,166.26,4761.0,151.4576,151.7952,151.3481,151.7039,4761.0
2020-04-22 12:30:00,166.22,166.64,166.08,166.09,4243.0,151.6674,152.0507,151.5397,151.5488,4243.0
2020-04-22 12:40:00,166.17,166.39,165.74,165.87,4714.0,151.6218,151.8226,151.2295,151.3481,4714.0
2020-04-22 12:50:00,165.87,165.92,165.6,165.75,3395.0,151.3481,151.3937,151.1017,151.2386,3395.0
2020-04-22 13:00:00,165.98,165.98,165.6,165.82,4368.0,151.4485,151.4485,151.1017,151.3025,4368.0
2020-04-22 13:10:00,165.9,165.96,165.73,165.96,3512.0,151.3755,151.4302,151.2203,151.4302,3512.0
2020-04-22 13:20:00,166.02,166.24,165.77,166.24,1809.0,151.485,151.6857,151.2568,151.6857,1809.0
2020-04-22 13:30:00,166.32,166.35,166.1,166.1,1300.0,151.7587,151.7861,151.558,151.558,1300.0
2020-04-22 13:40:00,166.03,166.43,165.97,166.04,3712.0,151.4941,151.8591,151.4393,151.5032,3712.0
2020-04-22 13:50:00,166.09,166.55,166.01,166.42,3578.0,151.5488,151.9686,151.4758,151.8499,3578.0
2020-04-22 14:00:00,166.4,166.6,166.08,166.38,2772.0,151.8317,152.0142,151.5397,151.8134,2772.0
2020-04-22 14:10:00,166.29,166.29,165.92,165.97,6030.0,151.7313,151.7313,151.3937,151.4393,6030.0
2020-04-22 14:20:00,166.11,166.46,166.09,166.27,5167.0,151.5671,151.8864,151.5488,151.7131,5167.0
2020-04-22 14:30:00,166.38,167.0,166.33,166.52,15487.0,151.8134,152.3792,151.7678,151.9412,15487.0
2020-04-22 14:40:00,166.48,166.71,166.29,166.5,5335.0,151.9047,152.1145,151.7313,151.9229,5335.0
2020-04-22 14:50:00,166.51,166.67,166.02,166.18,12292.0,151.9321,152.0781,151.485,151.631,12292.0
2020-04-22 15:00:00,166.12,166.75,165.99,166.75,8069.0,151.5762,152.151,151.4576,152.151,8069.0
2020-04-22 15:10:00,166.79,167.2,166.63,167.06,5619.0,152.1875,152.5616,152.0416,152.4339,5619.0
2020-04-22 15:20:00,167.06,167.4,166.72,166.72,8580.0,152.4339,152.7441,152.1237,152.1237,8580.0
2020-04-22 15:30:00,166.74,167.45,166.7,167.17,15945.0,152.1419,152.7898,152.1054,152.5343,15945.0
2020-04-22 15:40:00,167.24,167.38,166.93,167.21,26859.0,152.5981,152.7259,152.3153,152.5708,26859.0
2020-04-22 15:50:00,167.34,167.55,166.12,166.19,46155.0,152.6894,152.881,151.5762,151.6401,46155.0
2020-04-23 09:30:00,167.57,168.59,167.16,168.59,23590.0,152.8993,153.83,152.5252,153.83,23590.0
2020-04-23 09:40:00,168.42,169.95,168.3,169.95,23749.0,153.6748,155.0709,153.5653,155.0709,23749.0
2020-04-23 09:50:00,169.74,169.99,169.42,169.99,16995.0,154.8793,155.1074,154.5873,155.1074,16995.0
2020-04-23 10:00:00,170.03,170.92,170.03,170.83,13142.0,155.1439,155.956,155.1439,155.8738,13142.0
2020-04-23 10:10:00,170.89,171.02,170.56,171.02,9142.0,155.9286,156.0472,155.6275,156.0472,9142.0
2020-04-23 10:20:00,170.89,171.29,170.67,170.96,26127.0,155.9286,156.2936,155.7279,155.9925,26127.0
2020-04-23 10:30:00,171.14,171.94,171.06,171.94,17333.0,156.1567,156.8867,156.0837,156.8867,17333.0
2020-04-23 10:40:00,172.06,173.34,172.06,172.84,15823.0,156.9962,158.1641,156.9962,157.7079,15823.0
2020-04-23 10:50:00,172.81,172.82,172.33,172.49,13442.0,157.6805,157.6896,157.2425,157.3885,13442.0
2020-04-23 11:00:00,172.44,172.64,171.49,171.65,13030.0,157.3429,157.5254,156.4761,156.6221,13030.0
2020-04-23 11:10:00,171.64,172.03,171.34,172.01,8317.0,156.6129,156.9688,156.3392,156.9505,8317.0
2020-04-23 11:20:00,171.92,172.44,171.91,172.22,23450.0,156.8684,157.3429,156.8593,157.1421,23450.0
2020-04-23 11:30:00,172.14,172.14,170.64,170.7,56178.0,157.0692,157.0692,155.7005,155.7552,56178.0
2020-04-23 11:40:00,170.77,171.39,170.71,170.85,8224.0,155.8191,156.3848,155.7643,155.8921,8224.0
2020-04-23 11:50:00,170.85,171.67,170.71,171.56,7039.0,155.8921,156.6403,155.7643,156.5399,7039.0
2020-04-23 12:00:00,171.52,171.95,171.44,171.85,6726.0,156.5034,156.8958,156.4304,156.8045,6726.0
2020-04-23 12:10:00,171.87,172.09,171.73,171.85,10451.0,156.8228,157.0235,156.695,156.8045,10451.0
2020-04-23 12:20:00,171.84,172.25,171.78,171.88,13533.0,156.7954,157.1695,156.7407,156.8319,13533.0
2020-04-23 12:30:00,171.86,172.29,171.57,172.28,5594.0,156.8137,157.206,156.5491,157.1969,5594.0
2020-04-23 12:40:00,172.3,172.45,169.65,171.52,18121.0,157.2151,157.352,154.7972,156.5034,18121.0
2020-04-23 12:50:00,171.29,171.94,170.55,171.59,20824.0,156.2936,156.8867,155.6184,156.5673,20824.0
2020-04-23 13:00:00,171.62,171.9,171.2,171.51,5701.0,156.5947,156.8502,156.2114,156.4943,5701.0
2020-04-23 13:10:00,171.36,172.01,171.36,171.53,8195.0,156.3574,156.9505,156.3574,156.5126,8195.0
2020-04-23 13:20:00,171.7,171.7,170.73,171.25,13285.0,156.6677,156.6677,155.7826,156.2571,13285.0
2020-04-23 13:30:00,171.46,171.73,171.18,171.28,7448.0,156.4487,156.695,156.1932,156.2844,7448.0
2020-04-23 13:40:00,171.34,171.42,170.62,170.62,15637.0,156.3392,156.4122,155.6822,155.6822,15637.0
2020-04-23 13:50:00,170.68,171.07,170.32,170.99,14453.0,155.737,156.0928,155.4085,156.0198,14453.0
2020-04-23 14:00:00,171.02,171.11,170.54,170.68,14417.0,156.0472,156.1293,155.6092,155.737,14417.0
2020-04-23 14:10:00,170.66,171.27,170.28,171.11,7955.0,155.7187,156.2753,155.372,156.1293,7955.0
2020-04-23 14:20:00,171.25,171.56,171.12,171.29,6650.0,156.2571,156.5399,156.1385,156.2936,6650.0
2020-04-23 14:30:00,171.23,171.42,170.8,170.93,6776.0,156.2388,156.4122,155.8465,155.9651,6776.0
2020-04-23 14:40:00,171.0,171.34,170.83,171.09,5200.0,156.029,156.3392,155.8738,156.1111,5200.0
2020-04-23 14:50:00,170.93,171.55,170.93,171.24,6417.0,155.9651,156.5308,155.9651,156.2479,6417.0
2020-04-23 15:00:00,171.18,171.4,170.62,170.65,5690.0,156.1932,156.3939,155.6822,155.7096,5690.0
2020-04-23 15:10:00,170.63,170.63,169.58,169.58,7385.0,155.6914,155.6914,154.7333,154.7333,7385.0
2020-04-23 15:20:00,169.67,169.89,169.36,169.87,9427.0,154.8154,155.0161,154.5325,154.9979,9427.0
2020-04-23 15:30:00,169.71,170.14,169.36,169.87,9101.0,154.8519,155.2443,154.5325,154.9979,9101.0
2020-04-23 15:40:00,169.89,170.07,169.42,169.86,12051.0,155.0161,155.1804,154.5873,154.9888,12051.0
2020-04-23 15:50:00,170.11,170.23,169.0,169.3,61479.0,155.2169,155.3264,154.2041,154.4778,61479.0
2020-04-24 09:30:00,171.93,171.93,170.0,170.54,11501.0,156.8775,156.8775,155.1165,155.6092,11501.0
2020-04-24 09:40:00,170.1,170.89,169.85,170.08,5030.0,155.2078,155.9286,154.9796,155.1895,5030.0
2020-04-24 09:50:00,170.2,171.2,170.14,170.91,9006.0,155.299,156.2114,155.2443,155.9468,9006.0
2020-04-24 10:00:00,171.09,171.54,170.66,170.66,5454.0,156.1111,156.5217,155.7187,155.7187,5454.0
2020-04-24 10:10:00,170.82,171.19,170.27,170.74,5911.0,155.8647,156.2023,155.3629,155.7917,5911.0
2020-04-24 10:20:00,170.55,171.23,170.21,170.55,5814.0,155.6184,156.2388,155.3081,155.6184,5814.0
2020-04-24 10:30:00,170.65,171.56,170.4,171.4,8832.0,155.7096,156.5399,155.4815,156.3939,8832.0
2020-04-24 10:40:00,171.3,171.53,171.07,171.21,5630.0,156.3027,156.5126,156.0928,156.2206,5630.0
2020-04-24 10:50:00,171.31,171.83,170.96,171.12,6171.0,156.3118,156.7863,155.9925,156.1385,6171.0
2020-04-24 11:00:00,171.03,171.45,170.98,171.1,19779.0,156.0563,156.4396,156.0107,156.1202,19779.0
2020-04-24 11:10:00,170.98,171.03,170.18,170.27,9614.0,156.0107,156.0563,155.2808,155.3629,9614.0
2020-04-24 11:20:00,170.24,170.39,169.96,170.17,5914.0,155.3355,155.4724,155.08,155.2716,5914.0
2020-04-24 11:30:00,169.92,170.56,169.51,170.56,4963.0,155.0435,155.6275,154.6694,155.6275,4963.0
2020-04-24 11:40:00,170.52,170.54,170.16,170.47,3300.0,155.591,155.6092,155.2625,155.5454,3300.0
2020-04-24 11:50:00,170.5,170.53,169.89,169.97,3718.0,155.5727,155.6001,155.0161,155.0891,3718.0
2020-04-24 12:00:00,170.14,170.49,169.75,169.93,15729.0,155.2443,155.5636,154.8884,155.0526,15729.0
2020-04-24 12:10:00,169.98,170.09,169.4,169.49,3564.0,155.0983,155.1986,154.569,154.6512,3564.0
2020-04-24 12:20:00,169.53,169.93,169.32,169.93,12470.0,154.6877,155.0526,154.496,155.0526,12470.0
2020-04-24 12:30:00,169.76,169.79,169.34,169.78,3300.0,154.8975,154.9249,154.5143,154.9158,3300.0
2020-04-24 12:40:00,169.72,170.17,169.66,170.16,10502.0,154.861,155.2716,154.8063,155.2625,10502.0
2020-04-24 12:50:00,170.23,170.67,170.23,170.67,4445.0,155.3264,155.7279,155.3264,155.7279,4445.0
2020-04-24 13:00:00,170.47,170.47,170.14,170.19,2100.0,155.5454,155.5454,155.2443,155.2899,2100.0
2020-04-24 13:10:00,170.13,170.27,170.05,170.25,2146.0,155.2351,155.3629,155.1621,155.3446,2146.0
2020-04-24 13:20:00,170.28,170.45,170.12,170.39,4017.0,155.372,155.5271,155.226,155.4724,4017.0
2020-04-24 13:30:00,170.49,171.45,170.43,171.45,14503.0,155.5636,156.4396,155.5089,156.4396,14503.0
2020-04-24 13:40:00,171.52,172.27,171.52,171.83,8301.0,156.5034,157.1878,156.5034,156.7863,8301.0
2020-04-24 13:50:00,171.83,172.68,171.79,172.64,8132.0,156.7863,157.5619,156.7498,157.5254,8132.0
2020-04-24 14:00:00,172.61,173.09,172.18,172.94,17403.0,157.498,157.936,157.1057,157.7991,17403.0
2020-04-24 14:10:00,173.0,173.5,172.9,173.25,30146.0,157.8539,158.3101,157.7626,158.082,30146.0
2020-04-24 14:20:00,173.2,173.34,173.01,173.28,14671.0,158.0363,158.1641,157.863,158.1093,14671.0
2020-04-24 14:30:00,173.27,173.98,173.12,173.81,15600.0,158.1002,158.7481,157.9634,158.5929,15600.0
2020-04-24 14:40:00,173.87,174.24,173.83,174.24,14520.0,158.6477,158.9853,158.6112,158.9853,14520.0
2020-04-24 14:50:00,174.29,174.43,174.15,174.21,27668.0,159.0309,159.1587,158.9032,158.9579,27668.0
2020-04-24 15:00:00,174.13,174.62,174.04,174.62,17132.0,158.8849,159.332,158.8028,159.332,17132.0
2020-04-24 15:10:00,174.6,174.83,174.25,174.67,13611.0,159.3138,159.5236,158.9944,159.3777,13611.0
2020-04-24 15:20:00,174.7,175.06,174.55,174.97,20868.0,159.405,159.7335,159.2682,159.6514,20868.0
2020-04-24 15:30:00,174.92,175.28,174.77,175.22,36083.0,159.6058,159.9342,159.4689,159.8795,36083.0
2020-04-24 15:40:00,175.24,175.54,175.04,175.13,32587.0,159.8977,160.1715,159.7153,159.7974,32587.0
2020-04-24 15:50:00,175.15,175.18,174.29,174.69,83213.0,159.8156,159.843,159.0309,159.3959,83213.0
2020-04-27 09:30:00,175.96,177.49,175.74,177.36,25289.0,160.5547,161.9508,160.354,161.8321,25289.0
2020-04-27 09:40:00,177.48,178.05,177.12,177.82,12881.0,161.9416,162.4617,161.6132,162.2519,12881.0
2020-04-27 09:50:00,177.81,178.08,176.78,176.96,38639.0,162.2427,162.4891,161.3029,161.4672,38639.0
2020-04-27 10:00:00,177.22,177.76,177.04,177.73,22005.0,161.7044,162.1971,161.5402,162.1697,22005.0
2020-04-27 10:10:00,177.54,177.59,176.94,177.58,6919.0,161.9964,162.042,161.4489,162.0329,6919.0
2020-04-27 10:20:00,177.81,178.11,177.38,177.7,16192.0,162.2427,162.5165,161.8504,162.1424,16192.0
2020-04-27 10:30:00,177.62,177.88,177.32,177.54,7899.0,162.0694,162.3066,161.7956,161.9964,7899.0
2020-04-27 10:40:00,177.54,178.66,177.53,178.63,8473.0,161.9964,163.0183,161.9873,162.991,8473.0
2020-04-27 10:50:00,178.49,178.75,177.83,177.83,7995.0,162.8632,163.1004,162.261,162.261,7995.0
2020-04-27 11:00:00,177.86,178.12,177.4,177.7,9097.0,162.2884,162.5256,161.8686,162.1424,9097.0
2020-04-27 11:10:00,177.84,177.84,177.08,177.2,8619.0,162.2701,162.2701,161.5767,161.6862,8619.0
2020-04-27 11:20:00,177.09,177.63,177.02,177.63,8862.0,161.5858,162.0785,161.5219,162.0785,8862.0
2020-04-27 11:30:00,177.67,177.97,177.42,177.92,7441.0,162.115,162.3887,161.8869,162.3431,7441.0
2020-04-27 11:40:00,178.08,178.34,177.99,178.29,8763.0,162.4891,162.7263,162.407,162.6807,8763.0
2020-04-27 11:50:00,178.31,178.74,178.23,178.48,4896.0,162.699,163.0913,162.626,162.8541,4896.0
2020-04-27 12:00:00,178.48,178.95,178.42,178.88,5783.0,162.8541,163.2829,162.7993,163.2191,5783.0
2020-04-27 12:10:00,178.95,179.21,178.57,179.11,7099.0,163.2829,163.5202,162.9362,163.4289,7099.0
2020-04-27 12:20:00,179.01,179.17,178.66,178.84,10525.0,163.3377,163.4837,163.0183,163.1826,10525.0
2020-04-27 12:30:00,178.92,179.5,178.67,179.5,10574.0,163.2556,163.7848,163.0275,163.7848,10574.0
2020-04-27 12:40:00,179.72,179.94,179.37,179.58,28623.0,163.9855,164.1863,163.6662,163.8578,28623.0
2020-04-27 12:50:00,179.49,180.51,179.46,180.49,27485.0,163.7757,164.7064,163.7483,164.6881,27485.0
2020-04-27 13:00:00,180.37,180.43,179.63,179.94,9178.0,164.5786,164.6334,163.9034,164.1863,9178.0
2020-04-27 13:10:00,179.95,180.22,179.3,179.4,9501.0,164.1954,164.4417,163.6023,163.6935,9501.0
2020-04-27 13:20:00,179.52,180.16,179.37,179.99,19532.0,163.803,164.387,163.6662,164.2319,19532.0
2020-04-27 13:30:00,179.99,180.16,179.67,180.0,10277.0,164.2319,164.387,163.9399,164.241,10277.0
2020-04-27 13:40:00,179.88,180.58,179.88,180.48,16699.0,164.1315,164.7702,164.1315,164.679,16699.0
2020-04-27 13:50:00,180.53,181.2,180.53,181.15,9756.0,164.7246,165.336,164.7246,165.2903,9756.0
2020-04-27 14:00:00,181.2,181.38,180.89,181.15,8785.0,165.336,165.5002,165.0531,165.2903,8785.0
2020-04-27 14:10:00,181.23,181.75,181.03,181.62,18871.0,165.3633,165.8378,165.1808,165.7192,18871.0
2020-04-27 14:20:00,181.62,181.62,180.89,180.89,16428.0,165.7192,165.7192,165.0531,165.0531,16428.0
2020-04-27 14:30:00,180.97,181.11,180.74,180.92,12468.0,165.1261,165.2538,164.9162,165.0805,12468.0
2020-04-27 14:40:00,180.98,181.28,180.97,181.14,20160.0,165.1352,165.4089,165.1261,165.2812,20160.0
2020-04-27 14:50:00,181.19,181.31,180.14,180.31,19051.0,165.3268,165.4363,164.3688,164.5239,19051.0
2020-04-27 15:00:00,180.39,180.56,179.9,180.1,15561.0,164.5969,164.752,164.1498,164.3323,15561.0
2020-04-27 15:10:00,180.11,181.14,180.0,181.08,23264.0,164.3414,165.2812,164.241,165.2265,23264.0
2020-04-27 15:20:00,181.13,181.43,180.7,181.43,18521.0,165.2721,165.5458,164.8797,165.5458,18521.0
2020-04-27 15:30:00,181.41,182.33,181.21,182.29,48965.0,165.5276,166.367,165.3451,166.3305,48965.0
2020-04-27 15:40:00,182.29,182.5,181.94,182.5,44483.0,166.3305,166.5221,166.0112,166.5221,44483.0
2020-04-27 15:50:00,182.64,182.64,181.66,181.98,129088.0,166.6499,166.6499,165.7557,166.0477,129088.0
2020-04-28 09:30:00,194.22,196.67,191.82,194.5,204716.0,177.2161,179.4516,175.0262,177.4715,204716.0
2020-04-28 09:40:00,194.6,199.97,194.38,198.19,89759.0,177.5628,182.4626,177.362,180.8385,89759.0
2020-04-28 09:50:00,198.15,198.75,194.06,195.99,87979.0,180.802,181.3494,177.0701,178.8311,87979.0
2020-04-28 10:00:00,195.99,196.38,194.92,195.21,79295.0,178.8311,179.1869,177.8548,178.1194,79295.0
2020-04-28 10:10:00,195.21,196.11,194.17,195.52,91521.0,178.1194,178.9406,177.1704,178.4022,91521.0
2020-04-28 10:20:00,195.52,195.77,192.92,192.93,67203.0,178.4022,178.6303,176.0299,176.039,67203.0
2020-04-28 10:30:00,192.92,193.68,191.41,193.27,77626.0,176.0299,176.7233,174.6521,176.3492,77626.0
2020-04-28 10:40:00,193.26,193.51,191.6,193.47,30215.0,176.3401,176.5682,174.8254,176.5317,30215.0
2020-04-28 10:50:00,193.41,193.85,191.14,192.0,54499.0,176.477,176.8784,174.4057,175.1904,54499.0
2020-04-28 11:00:00,191.95,192.89,191.54,192.4,30816.0,175.1448,176.0025,174.7707,175.5554,30816.0
2020-04-28 11:10:00,192.52,193.07,191.72,192.23,19816.0,175.6649,176.1667,174.9349,175.4003,19816.0
2020-04-28 11:20:00,192.24,193.73,192.15,192.57,17806.0,175.4094,176.7689,175.3273,175.7105,17806.0
2020-04-28 11:30:00,192.6,193.88,192.42,193.78,18191.0,175.7379,176.9058,175.5736,176.8146,18191.0
2020-04-28 11:40:00,193.68,194.11,192.47,192.59,19277.0,176.7233,177.1157,175.6193,175.7288,19277.0
2020-04-28 11:50:00,192.44,192.86,191.82,192.24,47858.0,175.5919,175.9751,175.0262,175.4094,47858.0
2020-04-28 12:00:00,192.23,192.83,192.05,192.73,21481.0,175.4003,175.9477,175.236,175.8565,21481.0
2020-04-28 12:10:00,192.89,193.49,192.1,192.47,20915.0,176.0025,176.55,175.2817,175.6193,20915.0
2020-04-28 12:20:00,192.48,193.72,192.42,193.72,20507.0,175.6284,176.7598,175.5736,176.7598,20507.0
2020-04-28 12:30:00,193.7,194.79,193.54,194.28,56284.0,176.7416,177.7361,176.5956,177.2708,56284.0
2020-04-28 12:40:00,194.21,194.73,194.06,194.42,35089.0,177.2069,177.6814,177.0701,177.3985,35089.0
2020-04-28 12:50:00,194.49,195.0,194.15,194.97,26096.0,177.4624,177.9278,177.1522,177.9004,26096.0
2020-04-28 13:00:00,194.96,195.49,194.79,195.43,14566.0,177.8913,178.3749,177.7361,178.3201,14566.0
2020-04-28 13:10:00,195.41,195.58,194.23,194.24,15596.0,178.3019,178.457,177.2252,177.2343,15596.0
2020-04-28 13:20:00,194.45,195.1,194.38,194.84,44727.0,177.4259,178.019,177.362,177.7818,44727.0
2020-04-28 13:30:00,194.83,194.94,194.32,194.76,20737.0,177.7726,177.873,177.3073,177.7088,20737.0
2020-04-28 13:40:00,194.81,195.34,194.61,194.61,31155.0,177.7544,178.238,177.5719,177.5719,31155.0
2020-04-28 13:50:00,194.74,195.25,194.62,194.65,28600.0,177.6905,178.1559,177.581,177.6084,28600.0
2020-04-28 14:00:00,194.84,195.78,194.66,195.78,28511.0,177.7818,178.6395,177.6175,178.6395,28511.0
2020-04-28 14:10:00,195.74,197.32,195.74,197.02,21879.0,178.603,180.0446,178.603,179.7709,21879.0
2020-04-28 14:20:00,197.29,197.46,196.59,196.94,13044.0,180.0173,180.1724,179.3786,179.6979,13044.0
2020-04-28 14:30:00,196.94,197.12,195.38,195.38,29717.0,179.6979,179.8622,178.2745,178.2745,29717.0
2020-04-28 14:40:00,195.39,196.42,195.12,196.29,27930.0,178.2836,179.2234,178.0373,179.1048,27930.0
2020-04-28 14:50:00,196.38,196.52,195.79,196.16,20728.0,179.1869,179.3147,178.6486,178.9862,20728.0
2020-04-28 15:00:00,196.15,196.6,196.05,196.59,71945.0,178.9771,179.3877,178.8858,179.3786,71945.0
2020-04-28 15:10:00,196.59,196.64,196.31,196.6,36381.0,179.3786,179.4242,179.1231,179.3877,36381.0
2020-04-28 15:20:00,196.56,197.01,195.81,196.55,42824.0,179.3512,179.7618,178.6668,179.3421,42824.0
2020-04-28 15:30:00,196.41,197.06,196.35,196.95,35463.0,179.2143,179.8074,179.1596,179.707,35463.0
2020-04-28 15:40:00,196.99,197.27,195.48,195.7,57282.0,179.7435,179.999,178.3657,178.5665,57282.0
2020-04-28 15:50:00,195.63,196.7,195.46,196.11,126611.0,178.5026,179.4789,178.3475,178.9406,126611.0
2020-04-29 09:30:00,197.0,198.89,193.86,198.65,104240.0,179.7527,181.4772,176.8876,181.2582,104240.0
2020-04-29 09:40:00,198.38,198.99,196.82,198.6,24331.0,181.0118,181.5684,179.5884,181.2126,24331.0
2020-04-29 09:50:00,198.62,200.0,198.41,199.7,30601.0,181.2308,182.49,181.0392,182.2163,30601.0
2020-04-29 10:00:00,199.69,200.39,199.18,199.56,46810.0,182.2072,182.8459,181.7418,182.0885,46810.0
2020-04-29 10:10:00,199.68,200.57,199.59,200.29,12668.0,182.198,183.0101,182.1159,182.7546,12668.0
2020-04-29 10:20:00,200.42,200.49,199.2,199.8,21174.0,182.8732,182.9371,181.7601,182.3075,21174.0
2020-04-29 10:30:00,199.93,200.22,199.33,199.66,21934.0,182.4261,182.6908,181.8787,182.1798,21934.0
2020-04-29 10:40:00,199.64,200.11,199.13,199.3,16056.0,182.1615,182.5904,181.6962,181.8513,16056.0
2020-04-29 10:50:00,199.3,199.55,198.16,198.41,13315.0,181.8513,182.0794,180.8111,181.0392,13315.0
2020-04-29 11:00:00,198.38,198.62,197.94,198.14,13454.0,181.0118,181.2308,180.6104,180.7929,13454.0
2020-04-29 11:10:00,198.09,198.37,197.59,198.2,11710.0,180.7472,181.0027,180.291,180.8476,11710.0
2020-04-29 11:20:00,198.16,198.28,197.68,197.85,17023.0,180.8111,180.9206,180.3731,180.5282,17023.0
2020-04-29 11:30:00,197.85,197.91,197.29,197.54,14756.0,180.5282,180.583,180.0173,180.2454,14756.0
2020-04-29 11:40:00,197.54,197.7,196.83,196.89,16311.0,180.2454,180.3914,179.5975,179.6523,16311.0
2020-04-29 11:50:00,196.82,197.73,196.5,197.43,18850.0,179.5884,180.4187,179.2964,180.145,18850.0
2020-04-29 12:00:00,197.34,197.34,196.81,196.87,26587.0,180.0629,180.0629,179.5793,179.634,26587.0
2020-04-29 12:10:00,196.91,197.35,196.72,197.11,18236.0,179.6705,180.072,179.4972,179.853,18236.0
2020-04-29 12:20:00,197.1,197.49,196.56,197.34,23425.0,179.8439,180.1998,179.3512,180.0629,23425.0
2020-04-29 12:30:00,197.38,197.88,197.09,197.85,6026.0,180.0994,180.5556,179.8348,180.5282,6026.0
2020-04-29 12:40:00,197.88,199.08,197.88,199.08,26110.0,180.5556,181.6506,180.5556,181.6506,26110.0
2020-04-29 12:50:00,198.84,199.01,198.74,198.78,10297.0,181.4316,181.5867,181.3403,181.3768,10297.0
2020-04-29 13:00:00,198.78,199.49,198.78,199.31,13153.0,181.3768,182.0247,181.3768,181.8604,13153.0
2020-04-29 13:10:00,199.36,199.43,199.03,199.28,25535.0,181.906,181.9699,181.6049,181.833,25535.0
2020-04-29 13:20:00,199.25,199.25,198.27,198.27,7751.0,181.8057,181.8057,180.9115,180.9115,7751.0
2020-04-29 13:30:00,198.16,198.16,196.6,198.01,55803.0,180.8111,180.8111,179.3877,180.6742,55803.0
2020-04-29 13:40:00,197.92,198.85,197.85,198.75,18497.0,180.5921,181.4407,180.5282,181.3494,18497.0
2020-04-29 13:50:00,198.85,199.55,198.73,199.31,17385.0,181.4407,182.0794,181.3312,181.8604,17385.0
2020-04-29 14:00:00,199.21,199.61,197.8,198.21,16530.0,181.7692,182.1342,180.4826,180.8567,16530.0
2020-04-29 14:10:00,198.37,199.02,198.27,198.88,19563.0,181.0027,181.5958,180.9115,181.4681,19563.0
2020-04-29 14:20:00,198.88,199.15,198.17,198.93,27145.0,181.4681,181.7144,180.8202,181.5137,27145.0
2020-04-29 14:30:00,199.04,199.35,198.74,199.22,26402.0,181.6141,181.8969,181.3403,181.7783,26402.0
2020-04-29 14:40:00,199.22,199.22,197.95,198.06,16233.0,181.7783,181.7783,180.6195,180.7199,16233.0
2020-04-29 14:50:00,198.14,198.16,197.18,197.98,17222.0,180.7929,180.8111,179.9169,180.6469,17222.0
2020-04-29 15:00:00,197.96,198.46,197.82,198.46,16037.0,180.6286,181.0848,180.5009,181.0848,16037.0
2020-04-29 15:10:00,198.28,198.63,197.66,198.07,13600.0,180.9206,181.24,180.3549,180.729,13600.0
2020-04-29 15:20:00,198.1,198.61,198.1,198.49,13269.0,180.7564,181.2217,180.7564,181.1122,13269.0
2020-04-29 15:30:00,198.5,198.7,198.21,198.39,22435.0,181.1213,181.3038,180.8567,181.021,22435.0
2020-04-29 15:40:00,198.4,198.58,197.66,197.91,30939.0,181.0301,181.1943,180.3549,180.583,30939.0
2020-04-29 15:50:00,197.96,198.13,196.71,197.25,159579.0,180.6286,180.7837,179.4881,179.9808,159579.0
2020-04-30 09:30:00,193.64,193.64,190.9,193.28,93712.0,176.6868,176.6868,174.1867,176.3583,93712.0
2020-04-30 09:40:00,193.15,193.54,191.8,191.9,22850.0,176.2397,176.5956,175.0079,175.0992,22850.0
2020-04-30 09:50:00,191.7,193.25,191.58,192.76,14856.0,174.9167,176.331,174.8072,175.8839,14856.0
2020-04-30 10:00:00,192.84,194.41,192.5,193.2,20900.0,175.9569,177.3894,175.6466,176.2854,20900.0
2020-04-30 10:10:00,193.12,193.43,192.66,192.87,15055.0,176.2124,176.4952,175.7926,175.9842,15055.0
2020-04-30 10:20:00,192.86,194.0,192.64,193.91,17666.0,175.9751,177.0153,175.7744,176.9332,17666.0
2020-04-30 10:30:00,194.03,194.13,193.34,193.34,12807.0,177.0427,177.1339,176.4131,176.4131,12807.0
2020-04-30 10:40:00,193.34,193.63,192.46,193.2,19148.0,176.4131,176.6777,175.6101,176.2854,19148.0
2020-04-30 10:50:00,193.44,193.52,192.74,192.92,11074.0,176.5043,176.5773,175.8656,176.0299,11074.0
2020-04-30 11:00:00,192.81,193.45,192.62,192.72,21548.0,175.9295,176.5135,175.7561,175.8474,21548.0
2020-04-30 11:10:00,192.83,193.1,192.51,192.61,16815.0,175.9477,176.1941,175.6558,175.747,16815.0
2020-04-30 11:20:00,192.68,192.7,191.27,191.34,13286.0,175.8109,175.8291,174.5243,174.5882,13286.0
2020-04-30 11:30:00,191.27,191.71,191.1,191.71,12195.0,174.5243,174.9258,174.3692,174.9258,12195.0
2020-04-30 11:40:00,191.65,191.94,190.83,190.87,14936.0,174.8711,175.1357,174.1228,174.1593,14936.0
2020-04-30 11:50:00,190.8,190.97,189.91,190.53,17194.0,174.0955,174.2506,173.2834,173.8491,17194.0
2020-04-30 12:00:00,190.48,190.7,189.49,190.65,13029.0,173.8035,174.0042,172.9002,173.9586,13029.0
2020-04-30 12:10:00,190.67,190.67,190.09,190.09,11036.0,173.9769,173.9769,173.4476,173.4476,11036.0
2020-04-30 12:20:00,190.34,190.41,189.82,190.25,14277.0,173.6757,173.7396,173.2013,173.5936,14277.0
2020-04-30 12:30:00,190.26,190.69,190.04,190.59,15192.0,173.6027,173.9951,173.402,173.9039,15192.0
2020-04-30 12:40:00,190.59,190.83,190.47,190.61,29123.0,173.9039,174.1228,173.7944,173.9221,29123.0
2020-04-30 12:50:00,190.67,190.83,190.43,190.59,15131.0,173.9769,174.1228,173.7579,173.9039,15131.0
2020-04-30 13:00:00,190.45,190.5,189.68,189.97,8839.0,173.7761,173.8217,173.0735,173.3381,8839.0
2020-04-30 13:10:00,189.91,190.63,189.85,190.47,6950.0,173.2834,173.9404,173.2286,173.7944,6950.0
2020-04-30 13:20:00,190.54,190.58,190.0,190.0,8179.0,173.8582,173.8947,173.3655,173.3655,8179.0
2020-04-30 13:30:00,190.14,190.16,189.39,189.64,10403.0,173.4933,173.5115,172.8089,173.037,10403.0
2020-04-30 13:40:00,189.62,189.86,189.43,189.79,8382.0,173.0188,173.2378,172.8454,173.1739,8382.0
2020-04-30 13:50:00,189.83,190.0,189.64,189.75,7099.0,173.2104,173.3655,173.037,173.1374,7099.0
2020-04-30 14:00:00,189.9,189.92,189.41,189.64,12482.0,173.2743,173.2925,172.8272,173.037,12482.0
2020-04-30 14:10:00,189.68,189.94,189.51,189.62,5656.0,173.0735,173.3108,172.9184,173.0188,5656.0
2020-04-30 14:20:00,189.65,189.75,189.48,189.52,9082.0,173.0462,173.1374,172.891,172.9275,9082.0
2020-04-30 14:30:00,189.65,190.06,189.41,189.68,11989.0,173.0462,173.4203,172.8272,173.0735,11989.0
2020-04-30 14:40:00,189.72,189.75,188.85,188.92,10587.0,173.11,173.1374,172.3162,172.3801,10587.0
2020-04-30 14:50:00,188.92,189.18,188.44,189.04,28182.0,172.3801,172.6173,171.9421,172.4896,28182.0
2020-04-30 15:00:00,189.1,189.73,188.94,189.65,11788.0,172.5443,173.1191,172.3983,173.0462,11788.0
2020-04-30 15:10:00,189.56,190.25,189.54,190.03,11439.0,172.964,173.5936,172.9458,173.3929,11439.0
2020-04-30 15:20:00,189.96,190.58,189.21,189.57,16729.0,173.329,173.8947,172.6447,172.9732,16729.0
2020-04-30 15:30:00,189.58,189.9,189.14,189.36,24426.0,172.9823,173.2743,172.5808,172.7815,24426.0
2020-04-30 15:40:00,189.36,189.43,188.79,189.05,31177.0,172.7815,172.8454,172.2614,172.4987,31177.0
2020-04-30 15:50:00,189.1,190.14,188.89,189.7,106371.0,172.5443,173.4933,172.3527,173.0918,106371.0
2020-05-01 09:30:00,185.11,186.48,184.96,185.37,23253.0,168.9036,170.1537,168.7668,169.1409,23253.0
2020-05-01 09:40:00,185.39,185.43,184.14,184.34,8339.0,169.1591,169.1956,168.0186,168.201,8339.0
2020-05-01 09:50:00,184.35,184.61,183.67,184.48,25614.0,168.2102,168.4474,167.5897,168.3288,25614.0
2020-05-01 10:00:00,184.78,185.44,183.66,183.66,25076.0,168.6025,169.2047,167.5806,167.5806,25076.0
2020-05-01 10:10:00,183.22,183.76,182.61,182.71,6223.0,167.1791,167.6718,166.6225,166.7137,6223.0
2020-05-01 10:20:00,182.51,183.13,182.37,183.13,8396.0,166.5313,167.097,166.4035,167.097,8396.0
2020-05-01 10:30:00,183.3,183.91,182.67,183.61,9104.0,167.2521,167.8087,166.6773,167.535,9104.0
2020-05-01 10:40:00,183.62,184.25,183.59,184.19,6018.0,167.5441,168.1189,167.5167,168.0642,6018.0
2020-05-01 10:50:00,184.06,184.12,183.15,183.62,7147.0,167.9456,168.0003,167.1152,167.5441,7147.0
2020-05-01 11:00:00,183.4,183.63,183.21,183.55,3520.0,167.3433,167.5532,167.17,167.4802,3520.0
2020-05-01 11:10:00,183.58,183.78,183.32,183.33,3875.0,167.5076,167.6901,167.2703,167.2795,3875.0
2020-05-01 11:20:00,183.26,183.65,183.12,183.65,6325.0,167.2156,167.5715,167.0879,167.5715,6325.0
2020-05-01 11:30:00,183.57,183.57,183.14,183.49,5353.0,167.4985,167.4985,167.1061,167.4255,5353.0
2020-05-01 11:40:00,183.34,183.34,182.42,182.43,5300.0,167.2886,167.2886,166.4491,166.4583,5300.0
2020-05-01 11:50:00,182.46,182.46,182.13,182.33,2912.0,166.4856,166.4856,166.1845,166.367,2912.0
2020-05-01 12:00:00,182.56,182.56,182.03,182.44,3548.0,166.5769,166.5769,166.0933,166.4674,3548.0
2020-05-01 12:10:00,182.64,183.14,182.51,182.71,9954.0,166.6499,167.1061,166.5313,166.7137,9954.0
2020-05-01 12:20:00,182.76,182.87,182.54,182.71,10029.0,166.7594,166.8597,166.5586,166.7137,10029.0
2020-05-01 12:30:00,182.63,183.07,182.56,182.84,5406.0,166.6408,167.0422,166.5769,166.8324,5406.0
2020-05-01 12:40:00,182.75,182.85,182.31,182.31,7032.0,166.7502,166.8415,166.3488,166.3488,7032.0
2020-05-01 12:50:00,182.29,182.41,181.82,182.18,10252.0,166.3305,166.44,165.9017,166.2302,10252.0
2020-05-01 13:00:00,182.23,182.69,182.17,182.37,10250.0,166.2758,166.6955,166.221,166.4035,10250.0
2020-05-01 13:10:00,182.37,182.71,182.2,182.21,6119.0,166.4035,166.7137,166.2484,166.2575,6119.0
2020-05-01 13:20:00,182.3,183.02,182.23,182.92,12614.0,166.3396,166.9966,166.2758,166.9054,12614.0
2020-05-01 13:30:00,182.87,183.34,182.39,182.4,6535.0,166.8597,167.2886,166.4218,166.4309,6535.0
2020-05-01 13:40:00,182.35,182.65,182.25,182.56,7511.0,166.3853,166.659,166.294,166.5769,7511.0
2020-05-01 13:50:00,182.52,182.57,181.71,181.84,12074.0,166.5404,166.586,165.8013,165.9199,12074.0
2020-05-01 14:00:00,181.86,181.94,181.02,181.44,36816.0,165.9382,166.0112,165.1717,165.5549,36816.0
2020-05-01 14:10:00,181.45,181.87,181.41,181.75,10864.0,165.5641,165.9473,165.5276,165.8378,10864.0
2020-05-01 14:20:00,181.79,182.44,181.67,182.39,8456.0,165.8743,166.4674,165.7648,166.4218,8456.0
2020-05-01 14:30:00,182.3,182.6,182.13,182.56,6130.0,166.3396,166.6134,166.1845,166.5769,6130.0
2020-05-01 14:40:00,182.55,182.72,182.33,182.35,9220.0,166.5678,166.7229,166.367,166.3853,9220.0
2020-05-01 14:50:00,182.25,182.6,181.91,182.53,8784.0,166.294,166.6134,165.9838,166.5495,8784.0
2020-05-01 15:00:00,182.4,182.58,182.1,182.58,9242.0,166.4309,166.5951,166.1572,166.5951,9242.0
2020-05-01 15:10:00,182.56,183.18,182.48,183.09,6272.0,166.5769,167.1426,166.5039,167.0605,6272.0
2020-05-01 15:20:00,183.11,183.28,182.76,182.96,9113.0,167.0787,167.2338,166.7594,166.9419,9113.0
2020-05-01 15:30:00,183.01,183.11,182.52,182.74,14844.0,166.9875,167.0787,166.5404,166.7411,14844.0
2020-05-01 15:40:00,182.82,182.99,182.42,182.99,15752.0,166.8141,166.9692,166.4491,166.9692,15752.0
2020-05-01 15:50:00,182.99,183.25,182.28,183.24,54614.0,166.9692,167.2065,166.3214,167.1973,54614.0
2020-05-04 09:30:00,180.0,181.8,177.8,178.03,36640.0,164.241,165.8834,162.2336,162.4435,36640.0
2020-05-04 09:40:00,178.69,179.54,177.99,179.54,16005.0,163.0457,163.8213,162.407,163.8213,16005.0
2020-05-04 09:50:00,179.58,181.34,179.46,180.24,33008.0,163.8578,165.4637,163.7483,164.46,33008.0
2020-05-04 10:00:00,180.26,181.7,180.13,181.12,39646.0,164.4782,165.7922,164.3596,165.263,39646.0
2020-05-04 10:10:00,181.11,182.79,180.91,182.34,60215.0,165.2538,166.7867,165.0713,166.3761,60215.0
2020-05-04 10:20:00,182.52,182.63,181.63,181.78,89984.0,166.5404,166.6408,165.7283,165.8652,89984.0
2020-05-04 10:30:00,181.62,182.06,181.56,181.79,19664.0,165.7192,166.1207,165.6644,165.8743,19664.0
2020-05-04 10:40:00,181.78,182.22,181.63,182.01,11444.0,165.8652,166.2666,165.7283,166.075,11444.0
2020-05-04 10:50:00,182.07,182.1,181.57,181.74,24457.0,166.1298,166.1572,165.6736,165.8287,24457.0
2020-05-04 11:00:00,181.74,181.91,181.56,181.65,12083.0,165.8287,165.9838,165.6644,165.7466,12083.0
2020-05-04 11:10:00,181.72,182.24,181.72,182.17,6144.0,165.8104,166.2849,165.8104,166.221,6144.0
2020-05-04 11:20:00,182.32,182.62,182.01,182.28,5021.0,166.3579,166.6316,166.075,166.3214,5021.0
2020-05-04 11:30:00,182.31,182.98,182.15,182.98,7521.0,166.3488,166.9601,166.2028,166.9601,7521.0
2020-05-04 11:40:00,182.91,183.13,182.67,182.98,5730.0,166.8962,167.097,166.6773,166.9601,5730.0
2020-05-04 11:50:00,182.92,183.33,182.82,182.87,8045.0,166.9054,167.2795,166.8141,166.8597,8045.0
2020-05-04 12:00:00,182.98,183.46,182.85,183.44,11147.0,166.9601,167.3981,166.8415,167.3798,11147.0
2020-05-04 12:10:00,183.52,183.74,183.33,183.62,5760.0,167.4528,167.6536,167.2795,167.5441,5760.0
2020-05-04 12:20:00,183.63,184.27,183.5,184.27,19416.0,167.5532,168.1372,167.4346,168.1372,19416.0
2020-05-04 12:30:00,184.33,184.6,183.99,184.0,9421.0,168.1919,168.4383,167.8817,167.8908,9421.0
2020-05-04 12:40:00,184.07,184.15,183.85,184.15,4831.0,167.9547,168.0277,167.7539,168.0277,4831.0
2020-05-04 12:50:00,184.18,184.62,184.13,184.62,4829.0,168.0551,168.4565,168.0094,168.4565,4829.0
2020-05-04 13:00:00,184.56,184.77,184.36,184.43,7486.0,168.4018,168.5934,168.2193,168.2832,7486.0
2020-05-04 13:10:00,184.45,184.71,184.17,184.41,13167.0,168.3014,168.5387,168.0459,168.2649,13167.0
2020-05-04 13:20:00,184.46,184.64,184.32,184.57,5865.0,168.3105,168.4748,168.1828,168.4109,5865.0
2020-05-04 13:30:00,184.64,184.87,184.5,184.79,7866.0,168.4748,168.6846,168.347,168.6116,7866.0
2020-05-04 13:40:00,184.71,185.02,184.65,185.01,8820.0,168.5387,168.8215,168.4839,168.8124,8820.0
2020-05-04 13:50:00,184.93,185.01,184.81,184.95,13350.0,168.7394,168.8124,168.6299,168.7576,13350.0
2020-05-04 14:00:00,184.91,185.33,184.88,185.0,21238.0,168.7211,169.1044,168.6938,168.8033,21238.0
2020-05-04 14:10:00,185.22,185.6,185.16,185.59,15294.0,169.004,169.3507,168.9493,169.3416,15294.0
2020-05-04 14:20:00,185.54,185.91,185.54,185.69,15581.0,169.296,169.6336,169.296,169.4329,15581.0
2020-05-04 14:30:00,185.7,186.37,185.69,185.83,23682.0,169.442,170.0533,169.4329,169.5606,23682.0
2020-05-04 14:40:00,185.72,186.36,185.6,186.36,20070.0,169.4602,170.0442,169.3507,170.0442,20070.0
2020-05-04 14:50:00,186.34,187.07,186.32,186.97,36493.0,170.0259,170.692,170.0077,170.6008,36493.0
2020-05-04 15:00:00,186.83,187.44,186.72,187.37,26780.0,170.473,171.0296,170.3727,170.9658,26780.0
2020-05-04 15:10:00,187.36,187.83,187.32,187.83,27735.0,170.9566,171.3855,170.9201,171.3855,27735.0
2020-05-04 15:20:00,187.77,188.26,187.76,188.1,29401.0,171.3307,171.7778,171.3216,171.6319,29401.0
2020-05-04 15:30:00,188.06,188.9,187.92,188.66,52229.0,171.5954,172.3618,171.4676,172.1428,52229.0
2020-05-04 15:40:00,188.73,188.79,187.81,188.13,43596.0,172.2067,172.2614,171.3672,171.6592,43596.0
2020-05-04 15:50:00,188.09,188.09,187.65,187.82,80871.0,171.6227,171.6227,171.2213,171.3764,80871.0
2020-05-05 09:30:00,191.1,192.75,190.4,190.81,22874.0,174.3692,175.8747,173.7305,174.1046,22874.0
2020-05-05 09:40:00,190.72,190.93,188.8,188.8,15038.0,174.0225,174.2141,172.2706,172.2706,15038.0
2020-05-05 09:50:00,189.11,190.46,189.11,190.32,9276.0,172.5534,173.7852,172.5534,173.6575,9276.0
2020-05-05 10:00:00,190.45,190.52,189.82,190.42,25424.0,173.7761,173.84,173.2013,173.7487,25424.0
2020-05-05 10:10:00,190.49,191.07,190.07,190.1,8842.0,173.8126,174.3418,173.4294,173.4568,8842.0
2020-05-05 10:20:00,190.27,190.38,189.03,189.41,8400.0,173.6119,173.7122,172.4804,172.8272,8400.0
2020-05-05 10:30:00,189.36,189.6,189.03,189.6,6976.0,172.7815,173.0005,172.4804,173.0005,6976.0
2020-05-05 10:40:00,189.64,189.73,188.66,188.69,12987.0,173.037,173.1191,172.1428,172.1702,12987.0
2020-05-05 10:50:00,188.83,190.07,188.47,190.07,11193.0,172.2979,173.4294,171.9695,173.4294,11193.0
2020-05-05 11:00:00,190.21,190.76,190.0,190.75,7535.0,173.5571,174.059,173.3655,174.0498,7535.0
2020-05-05 11:10:00,190.55,190.55,189.89,189.96,6630.0,173.8674,173.8674,173.2651,173.329,6630.0
2020-05-05 11:20:00,190.19,190.76,190.11,190.75,7409.0,173.5389,174.059,173.4659,174.0498,7409.0
2020-05-05 11:30:00,190.76,191.36,190.66,191.21,8594.0,174.059,174.6064,173.9677,174.4696,8594.0
2020-05-05 11:40:00,191.27,191.84,191.2,191.26,8482.0,174.5243,175.0444,174.4605,174.5152,8482.0
2020-05-05 11:50:00,191.19,191.19,190.91,191.05,7920.0,174.4513,174.4513,174.1958,174.3236,7920.0
2020-05-05 12:00:00,191.16,191.4,190.84,191.4,7460.0,174.424,174.6429,174.132,174.6429,7460.0
2020-05-05 12:10:00,191.33,191.83,191.32,191.66,9794.0,174.5791,175.0353,174.5699,174.8802,9794.0
2020-05-05 12:20:00,191.7,191.77,191.48,191.64,8270.0,174.9167,174.9805,174.7159,174.8619,8270.0
2020-05-05 12:30:00,191.71,191.89,191.29,191.29,11403.0,174.9258,175.09,174.5426,174.5426,11403.0
2020-05-05 12:40:00,191.34,191.51,191.05,191.14,8665.0,174.5882,174.7433,174.3236,174.4057,8665.0
2020-05-05 12:50:00,191.25,191.49,191.08,191.43,9501.0,174.5061,174.7251,174.351,174.6703,9501.0
2020-05-05 13:00:00,191.43,191.62,190.88,191.0,5964.0,174.6703,174.8437,174.1685,174.278,5964.0
2020-05-05 13:10:00,191.09,191.61,190.89,191.48,7633.0,174.3601,174.8346,174.1776,174.7159,7633.0
2020-05-05 13:20:00,191.45,192.43,191.43,192.36,20054.0,174.6886,175.5828,174.6703,175.5189,20054.0
2020-05-05 13:30:00,192.44,192.89,192.44,192.86,11804.0,175.5919,176.0025,175.5919,175.9751,11804.0
2020-05-05 13:40:00,192.8,192.95,192.0,192.05,12085.0,175.9204,176.0572,175.1904,175.236,12085.0
2020-05-05 13:50:00,192.01,192.11,191.83,192.04,6651.0,175.1995,175.2908,175.0353,175.2269,6651.0
2020-05-05 14:00:00,192.11,192.62,191.84,192.58,5505.0,175.2908,175.7561,175.0444,175.7196,5505.0
2020-05-05 14:10:00,192.52,192.7,192.29,192.49,24883.0,175.6649,175.8291,175.455,175.6375,24883.0
2020-05-05 14:20:00,192.5,192.53,192.14,192.21,4002.0,175.6466,175.674,175.3182,175.382,4002.0
2020-05-05 14:30:00,192.11,192.3,191.56,191.58,4525.0,175.2908,175.4641,174.7889,174.8072,4525.0
2020-05-05 14:40:00,191.57,192.48,191.52,192.48,7043.0,174.7981,175.6284,174.7524,175.6284,7043.0
2020-05-05 14:50:00,192.5,192.53,192.14,192.37,6528.0,175.6466,175.674,175.3182,175.528,6528.0
2020-05-05 15:00:00,192.37,192.45,192.05,192.31,6284.0,175.528,175.601,175.236,175.4733,6284.0
2020-05-05 15:10:00,192.36,192.57,191.59,191.59,13383.0,175.5189,175.7105,174.8163,174.8163,13383.0
2020-05-05 15:20:00,191.63,192.12,191.47,191.74,17524.0,174.8528,175.2999,174.7068,174.9532,17524.0
2020-05-05 15:30:00,191.67,191.83,190.72,191.05,21807.0,174.8893,175.0353,174.0225,174.3236,21807.0
2020-05-05 15:40:00,191.03,191.57,190.84,191.53,22325.0,174.3053,174.7981,174.132,174.7616,22325.0
2020-05-05 15:50:00,191.65,191.83,190.79,191.26,67074.0,174.8711,175.0353,174.0863,174.5152,67074.0
2020-05-06 09:30:00,190.82,191.83,189.32,189.66,16063.0,174.1137,175.0353,172.745,173.0553,16063.0
2020-05-06 09:40:00,189.95,189.99,189.16,189.63,7458.0,173.3199,173.3564,172.5991,173.0279,7458.0
2020-05-06 09:50:00,189.41,189.83,188.26,188.85,7044.0,172.8272,173.2104,171.7778,172.3162,7044.0
2020-05-06 10:00:00,189.25,189.41,187.74,188.21,5604.0,172.6812,172.8272,171.3034,171.7322,5604.0
2020-05-06 10:10:00,187.99,188.34,187.59,188.12,16852.0,171.5315,171.8508,171.1665,171.6501,16852.0
2020-05-06 10:20:00,188.12,189.31,188.12,189.0,7555.0,171.6501,172.7359,171.6501,172.4531,7555.0
2020-05-06 10:30:00,189.26,190.33,188.98,189.86,9531.0,172.6903,173.6666,172.4348,173.2378,9531.0
2020-05-06 10:40:00,189.68,190.95,189.68,190.3,12088.0,173.0735,174.2323,173.0735,173.6392,12088.0
2020-05-06 10:50:00,190.27,190.44,189.88,190.17,3265.0,173.6119,173.767,173.256,173.5206,3265.0
2020-05-06 11:00:00,190.26,190.4,190.0,190.0,2300.0,173.6027,173.7305,173.3655,173.3655,2300.0
2020-05-06 11:10:00,190.23,190.23,189.47,189.54,4654.0,173.5754,173.5754,172.8819,172.9458,4654.0
2020-05-06 11:20:00,189.35,189.35,188.74,189.26,5895.0,172.7724,172.7724,172.2158,172.6903,5895.0
2020-05-06 11:30:00,189.25,189.59,189.0,189.38,7050.0,172.6812,172.9914,172.4531,172.7998,7050.0
2020-05-06 11:40:00,189.34,189.47,188.55,188.59,6739.0,172.7633,172.8819,172.0425,172.079,6739.0
2020-05-06 11:50:00,188.65,189.29,188.3,189.29,4400.0,172.1337,172.7177,171.8143,172.7177,4400.0
2020-05-06 12:00:00,189.29,189.95,189.26,189.8,6537.0,172.7177,173.3199,172.6903,173.183,6537.0
2020-05-06 12:10:00,189.82,189.94,189.58,189.82,4969.0,173.2013,173.3108,172.9823,173.2013,4969.0
2020-05-06 12:20:00,189.84,190.43,189.7,190.43,4801.0,173.2195,173.7579,173.0918,173.7579,4801.0
2020-05-06 12:30:00,190.49,191.0,190.36,190.87,3225.0,173.8126,174.278,173.694,174.1593,3225.0
2020-05-06 12:40:00,190.82,191.0,190.61,191.0,3142.0,174.1137,174.278,173.9221,174.278,3142.0
2020-05-06 12:50:00,191.01,191.07,190.72,190.72,5736.0,174.2871,174.3418,174.0225,174.0225,5736.0
2020-05-06 13:00:00,190.7,190.79,190.01,190.28,5844.0,174.0042,174.0863,173.3746,173.621,5844.0
2020-05-06 13:10:00,190.18,190.18,189.87,190.07,6346.0,173.5298,173.5298,173.2469,173.4294,6346.0
2020-05-06 13:20:00,190.21,190.49,189.84,190.39,4501.0,173.5571,173.8126,173.2195,173.7214,4501.0
2020-05-06 13:30:00,190.49,190.83,190.45,190.83,5234.0,173.8126,174.1228,173.7761,174.1228,5234.0
2020-05-06 13:40:00,190.89,190.92,190.11,190.58,8775.0,174.1776,174.205,173.4659,173.8947,8775.0
2020-05-06 13:50:00,190.59,190.89,190.57,190.89,3633.0,173.9039,174.1776,173.8856,174.1776,3633.0
2020-05-06 14:00:00,190.76,191.18,190.26,190.72,12233.0,174.059,174.4422,173.6027,174.0225,12233.0
2020-05-06 14:10:00,190.78,190.79,190.03,190.53,7740.0,174.0772,174.0863,173.3929,173.8491,7740.0
2020-05-06 14:20:00,190.59,191.05,190.53,190.62,4000.0,173.9039,174.3236,173.8491,173.9312,4000.0
2020-05-06 14:30:00,190.38,190.89,190.2,190.8,4189.0,173.7122,174.1776,173.548,174.0955,4189.0
2020-05-06 14:40:00,190.75,191.06,190.57,190.93,6988.0,174.0498,174.3327,173.8856,174.2141,6988.0
2020-05-06 14:50:00,190.9,191.01,190.56,190.56,4800.0,174.1867,174.2871,173.8765,173.8765,4800.0
2020-05-06 15:00:00,190.6,190.8,190.27,190.8,7533.0,173.913,174.0955,173.6119,174.0955,7533.0
2020-05-06 15:10:00,190.77,191.0,190.49,190.92,5542.0,174.0681,174.278,173.8126,174.205,5542.0
2020-05-06 15:20:00,190.91,191.0,190.44,190.55,9032.0,174.1958,174.278,173.767,173.8674,9032.0
2020-05-06 15:30:00,190.45,190.48,189.43,189.54,16664.0,173.7761,173.8035,172.8454,172.9458,16664.0
2020-05-06 15:40:00,189.64,189.69,188.78,188.92,23180.0,173.037,173.0827,172.2523,172.3801,23180.0
2020-05-06 15:50:00,188.77,189.66,188.71,189.2,36480.0,172.2432,173.0553,172.1885,172.6356,36480.0
2020-05-07 09:30:00,192.73,194.15,192.36,193.44,16955.0,175.8565,177.1522,175.5189,176.5043,16955.0
2020-05-07 09:40:00,192.9,192.96,192.12,192.75,10344.0,176.0116,176.0664,175.2999,175.8747,10344.0
2020-05-07 09:50:00,192.43,193.65,192.3,193.23,9782.0,175.5828,176.696,175.4641,176.3127,9782.0
2020-05-07 10:00:00,193.19,193.19,191.89,192.5,6260.0,176.2762,176.2762,175.09,175.6466,6260.0
2020-05-07 10:10:00,192.48,192.57,191.82,192.53,6484.0,175.6284,175.7105,175.0262,175.674,6484.0
2020-05-07 10:20:00,192.3,192.37,191.8,192.21,5862.0,175.4641,175.528,175.0079,175.382,5862.0
2020-05-07 10:30:00,191.96,192.59,191.79,192.29,10680.0,175.1539,175.7288,174.9988,175.455,10680.0
2020-05-07 10:40:00,192.4,193.02,191.72,191.97,11189.0,175.5554,176.1211,174.9349,175.163,11189.0
2020-05-07 10:50:00,191.97,192.11,191.1,191.54,6946.0,175.163,175.2908,174.3692,174.7707,6946.0
2020-05-07 11:00:00,191.27,191.71,191.03,191.5,9001.0,174.5243,174.9258,174.3053,174.7342,9001.0
2020-05-07 11:10:00,191.56,192.18,191.56,192.09,7299.0,174.7889,175.3547,174.7889,175.2725,7299.0
2020-05-07 11:20:00,192.09,192.09,191.51,191.95,9605.0,175.2725,175.2725,174.7433,175.1448,9605.0
2020-05-07 11:30:00,191.92,191.98,191.22,191.23,14686.0,175.1174,175.1722,174.4787,174.4878,14686.0
2020-05-07 11:40:00,191.25,192.41,191.25,192.23,7663.0,174.5061,175.5645,174.5061,175.4003,7663.0
2020-05-07 11:50:00,192.3,192.34,191.77,192.07,8744.0,175.4641,175.5006,174.9805,175.2543,8744.0
2020-05-07 12:00:00,192.19,192.19,191.49,191.71,16041.0,175.3638,175.3638,174.7251,174.9258,16041.0
2020-05-07 12:10:00,191.66,191.72,191.41,191.41,7082.0,174.8802,174.9349,174.6521,174.6521,7082.0
2020-05-07 12:20:00,191.31,191.8,191.31,191.56,6814.0,174.5608,175.0079,174.5608,174.7889,6814.0
2020-05-07 12:30:00,191.43,191.44,191.03,191.1,10339.0,174.6703,174.6794,174.3053,174.3692,10339.0
2020-05-07 12:40:00,191.12,191.12,190.77,190.95,13317.0,174.3875,174.3875,174.0681,174.2323,13317.0
2020-05-07 12:50:00,190.95,191.27,190.76,191.08,12852.0,174.2323,174.5243,174.059,174.351,12852.0
2020-05-07 13:00:00,191.01,191.44,191.01,191.42,8556.0,174.2871,174.6794,174.2871,174.6612,8556.0
2020-05-07 13:10:00,191.37,191.46,190.91,190.91,6921.0,174.6156,174.6977,174.1958,174.1958,6921.0
2020-05-07 13:20:00,190.8,191.19,190.78,191.0,6633.0,174.0955,174.4513,174.0772,174.278,6633.0
2020-05-07 13:30:00,190.99,191.23,190.64,190.83,4457.0,174.2688,174.4878,173.9495,174.1228,4457.0
2020-05-07 13:40:00,190.93,191.1,190.66,190.99,10551.0,174.2141,174.3692,173.9677,174.2688,10551.0
2020-05-07 13:50:00,190.93,191.19,190.6,190.99,8376.0,174.2141,174.4513,173.913,174.2688,8376.0
2020-05-07 14:00:00,190.91,191.08,190.68,190.82,7325.0,174.1958,174.351,173.986,174.1137,7325.0
2020-05-07 14:10:00,190.88,191.37,190.88,190.93,7908.0,174.1685,174.6156,174.1685,174.2141,7908.0
2020-05-07 14:20:00,190.97,190.97,190.5,190.84,6034.0,174.2506,174.2506,173.8217,174.132,6034.0
2020-05-07 14:30:00,191.02,191.18,190.7,190.94,5223.0,174.2962,174.4422,174.0042,174.2232,5223.0
2020-05-07 14:40:00,190.83,191.01,190.41,190.98,7521.0,174.1228,174.2871,173.7396,174.2597,7521.0
2020-05-07 14:50:00,190.86,190.95,190.51,190.7,7442.0,174.1502,174.2323,173.8309,174.0042,7442.0
2020-05-07 15:00:00,190.59,191.24,190.33,191.23,17646.0,173.9039,174.4969,173.6666,174.4878,17646.0
2020-05-07 15:10:00,191.2,191.33,190.45,190.86,9623.0,174.4605,174.5791,173.7761,174.1502,9623.0
2020-05-07 15:20:00,190.9,191.15,190.83,190.93,9382.0,174.1867,174.4148,174.1228,174.2141,9382.0
2020-05-07 15:30:00,190.93,191.05,190.48,190.62,15474.0,174.2141,174.3236,173.8035,173.9312,15474.0
2020-05-07 15:40:00,190.54,191.14,190.23,190.98,23376.0,173.8582,174.4057,173.5754,174.2597,23376.0
2020-05-07 15:50:00,191.04,191.4,190.6,191.08,40526.0,174.3145,174.6429,173.913,174.351,40526.0
2020-05-08 09:30:00,194.17,195.0,193.44,193.8,18545.0,177.1704,177.9278,176.5043,176.8328,18545.0
2020-05-08 09:40:00,193.63,194.93,193.61,193.73,10836.0,176.6777,177.8639,176.6595,176.7689,10836.0
2020-05-08 09:50:00,193.83,194.34,193.4,194.29,6207.0,176.8602,177.3255,176.4678,177.2799,6207.0
2020-05-08 10:00:00,194.42,195.11,194.16,194.66,15616.0,177.3985,178.0281,177.1613,177.6175,15616.0
2020-05-08 10:10:00,194.78,195.57,194.78,195.2,9460.0,177.727,178.4479,177.727,178.1103,9460.0
2020-05-08 10:20:00,195.21,195.35,194.75,194.75,10350.0,178.1194,178.2471,177.6996,177.6996,10350.0
2020-05-08 10:30:00,194.69,194.69,194.16,194.24,13632.0,177.6449,177.6449,177.1613,177.2343,13632.0
2020-05-08 10:40:00,194.19,194.27,193.42,194.05,11488.0,177.1887,177.2617,176.4861,177.0609,11488.0
2020-05-08 10:50:00,194.0,194.18,193.67,193.99,11546.0,177.0153,177.1796,176.7142,177.0062,11546.0
2020-05-08 11:00:00,193.84,194.39,193.38,194.39,13433.0,176.8693,177.3712,176.4496,177.3712,13433.0
2020-05-08 11:10:00,194.39,194.61,193.93,194.39,12623.0,177.3712,177.5719,176.9514,177.3712,12623.0
2020-05-08 11:20:00,194.39,194.41,193.94,194.1,16682.0,177.3712,177.3894,176.9606,177.1066,16682.0
2020-05-08 11:30:00,194.1,194.15,193.42,193.59,12464.0,177.1066,177.1522,176.4861,176.6412,12464.0
2020-05-08 11:40:00,193.62,193.62,193.2,193.35,7022.0,176.6686,176.6686,176.2854,176.4222,7022.0
2020-05-08 11:50:00,193.3,193.54,193.01,193.47,11264.0,176.3766,176.5956,176.112,176.5317,11264.0
2020-05-08 12:00:00,193.53,193.56,192.75,193.04,14730.0,176.5865,176.6138,175.8747,176.1394,14730.0
2020-05-08 12:10:00,193.0,193.25,192.83,193.03,6335.0,176.1029,176.331,175.9477,176.1302,6335.0
2020-05-08 12:20:00,193.06,193.25,192.86,193.25,5775.0,176.1576,176.331,175.9751,176.331,5775.0
2020-05-08 12:30:00,193.39,193.49,192.98,193.01,12940.0,176.4587,176.55,176.0846,176.112,12940.0
2020-05-08 12:40:00,193.02,193.1,192.94,193.03,6782.0,176.1211,176.1941,176.0481,176.1302,6782.0
2020-05-08 12:50:00,192.97,193.63,192.92,193.42,6820.0,176.0755,176.6777,176.0299,176.4861,6820.0
2020-05-08 13:00:00,193.4,193.58,193.18,193.23,4607.0,176.4678,176.6321,176.2671,176.3127,4607.0
2020-05-08 13:10:00,193.25,193.43,193.02,193.12,8265.0,176.331,176.4952,176.1211,176.2124,8265.0
2020-05-08 13:20:00,193.16,193.35,193.05,193.17,3661.0,176.2489,176.4222,176.1485,176.258,3661.0
2020-05-08 13:30:00,193.15,193.22,192.54,192.88,5232.0,176.2397,176.3036,175.6831,175.9934,5232.0
2020-05-08 13:40:00,192.94,192.94,192.42,192.42,3059.0,176.0481,176.0481,175.5736,175.5736,3059.0
2020-05-08 13:50:00,192.5,193.05,192.27,192.41,10689.0,175.6466,176.1485,175.4368,175.5645,10689.0
2020-05-08 14:00:00,192.4,192.42,191.96,191.97,12485.0,175.5554,175.5736,175.1539,175.163,12485.0
2020-05-08 14:10:00,191.99,192.48,191.92,192.48,11597.0,175.1813,175.6284,175.1174,175.6284,11597.0
2020-05-08 14:20:00,192.46,192.54,191.94,192.01,25326.0,175.6101,175.6831,175.1357,175.1995,25326.0
2020-05-08 14:30:00,191.99,192.31,191.9,192.28,8621.0,175.1813,175.4733,175.0992,175.4459,8621.0
2020-05-08 14:40:00,192.26,192.64,192.26,192.64,6303.0,175.4276,175.7744,175.4276,175.7744,6303.0
2020-05-08 14:50:00,192.59,192.72,192.47,192.54,13165.0,175.7288,175.8474,175.6193,175.6831,13165.0
2020-05-08 15:00:00,192.66,192.75,192.22,192.5,15688.0,175.7926,175.8747,175.3911,175.6466,15688.0
2020-05-08 15:10:00,192.52,192.72,192.44,192.72,9084.0,175.6649,175.8474,175.5919,175.8474,9084.0
2020-05-08 15:20:00,192.76,192.96,192.66,192.88,10145.0,175.8839,176.0664,175.7926,175.9934,10145.0
2020-05-08 15:30:00,192.9,193.01,192.75,192.99,11605.0,176.0116,176.112,175.8747,176.0937,11605.0
2020-05-08 15:40:00,193.01,193.09,192.71,192.86,18513.0,176.112,176.185,175.8383,175.9751,18513.0
2020-05-08 15:50:00,192.88,192.89,192.04,192.18,73709.0,175.9934,176.0025,175.2269,175.3547,73709.0
2020-05-11 09:30:00,190.64,191.17,189.54,189.85,16902.0,173.9495,174.4331,172.9458,173.2286,16902.0
2020-05-11 09:40:00,190.3,190.96,189.89,190.05,25126.0,173.6392,174.2415,173.2651,173.4111,25126.0
2020-05-11 09:50:00,190.06,190.62,189.75,190.55,11919.0,173.4203,173.9312,173.1374,173.8674,11919.0
2020-05-11 10:00:00,190.54,190.66,190.05,190.05,20963.0,173.8582,173.9677,173.4111,173.4111,20963.0
2020-05-11 10:10:00,190.14,190.22,188.9,189.19,15841.0,173.4933,173.5662,172.3618,172.6264,15841.0
2020-05-11 10:20:00,189.14,190.06,189.11,189.82,10978.0,172.5808,173.4203,172.5534,173.2013,10978.0
2020-05-11 10:30:00,189.71,190.79,189.57,190.31,5196.0,173.1009,174.0863,172.9732,173.6484,5196.0
2020-05-11 10:40:00,190.32,190.32,189.88,190.2,11550.0,173.6575,173.6575,173.256,173.548,11550.0
2020-05-11 10:50:00,190.31,190.73,190.16,190.56,5707.0,173.6484,174.0316,173.5115,173.8765,5707.0
2020-05-11 11:00:00,190.53,191.06,190.38,190.81,13820.0,173.8491,174.3327,173.7122,174.1046,13820.0
2020-05-11 11:10:00,190.8,190.92,190.4,190.79,25440.0,174.0955,174.205,173.7305,174.0863,25440.0
2020-05-11 11:20:00,190.71,191.48,190.69,191.35,16770.0,174.0134,174.7159,173.9951,174.5973,16770.0
2020-05-11 11:30:00,191.49,191.76,191.09,191.71,13073.0,174.7251,174.9714,174.3601,174.9258,13073.0
2020-05-11 11:40:00,191.74,192.27,191.21,191.29,24242.0,174.9532,175.4368,174.4696,174.5426,24242.0
2020-05-11 11:50:00,191.29,191.66,191.24,191.56,12877.0,174.5426,174.8802,174.4969,174.7889,12877.0
2020-05-11 12:00:00,191.71,191.96,191.63,191.86,16867.0,174.9258,175.1539,174.8528,175.0627,16867.0
2020-05-11 12:10:00,191.85,192.93,191.84,192.81,7386.0,175.0535,176.039,175.0444,175.9295,7386.0
2020-05-11 12:20:00,192.86,193.78,192.86,193.54,8787.0,175.9751,176.8146,175.9751,176.5956,8787.0
2020-05-11 12:30:00,193.57,193.8,193.48,193.73,11766.0,176.623,176.8328,176.5408,176.7689,11766.0
2020-05-11 12:40:00,193.72,193.72,193.29,193.29,17026.0,176.7598,176.7598,176.3675,176.3675,17026.0
2020-05-11 12:50:00,193.38,194.06,193.28,193.91,9007.0,176.4496,177.0701,176.3583,176.9332,9007.0
2020-05-11 13:00:00,193.85,194.06,193.62,194.04,7799.0,176.8784,177.0701,176.6686,177.0518,7799.0
2020-05-11 13:10:00,194.18,194.25,193.94,194.16,12546.0,177.1796,177.2434,176.9606,177.1613,12546.0
2020-05-11 13:20:00,194.23,194.4,193.88,194.07,12424.0,177.2252,177.3803,176.9058,177.0792,12424.0
2020-05-11 13:30:00,194.15,194.35,193.88,194.27,8210.0,177.1522,177.3347,176.9058,177.2617,8210.0
2020-05-11 13:40:00,194.32,194.65,194.22,194.58,8515.0,177.3073,177.6084,177.2161,177.5445,8515.0
2020-05-11 13:50:00,194.61,194.7,194.16,194.16,9475.0,177.5719,177.654,177.1613,177.1613,9475.0
2020-05-11 14:00:00,194.2,194.27,193.54,193.69,23973.0,177.1978,177.2617,176.5956,176.7325,23973.0
2020-05-11 14:10:00,193.64,193.7,193.49,193.68,6063.0,176.6868,176.7416,176.55,176.7233,6063.0
2020-05-11 14:20:00,193.7,194.03,193.44,193.5,11359.0,176.7416,177.0427,176.5043,176.5591,11359.0
2020-05-11 14:30:00,193.54,194.08,193.49,194.03,10236.0,176.5956,177.0883,176.55,177.0427,10236.0
2020-05-11 14:40:00,193.97,194.29,193.95,194.18,5436.0,176.9879,177.2799,176.9697,177.1796,5436.0
2020-05-11 14:50:00,194.16,194.5,194.14,194.36,10328.0,177.1613,177.4715,177.1431,177.3438,10328.0
2020-05-11 15:00:00,194.37,195.34,194.37,194.86,17126.0,177.3529,178.238,177.3529,177.8,17126.0
2020-05-11 15:10:00,194.87,195.05,194.47,194.89,16077.0,177.8091,177.9734,177.4442,177.8274,16077.0
2020-05-11 15:20:00,194.87,194.91,194.58,194.65,9927.0,177.8091,177.8456,177.5445,177.6084,9927.0
2020-05-11 15:30:00,194.6,194.73,193.96,193.99,24740.0,177.5628,177.6814,176.9788,177.0062,24740.0
2020-05-11 15:40:00,194.0,194.0,193.63,193.8,22425.0,177.0153,177.0153,176.6777,176.8328,22425.0
2020-05-11 15:50:00,193.74,194.02,193.2,193.23,84167.0,176.7781,177.0336,176.2854,176.3127,84167.0
2020-05-12 09:30:00,195.03,195.03,192.88,193.77,15476.0,177.9551,177.9551,175.9934,176.8054,15476.0
2020-05-12 09:40:00,193.79,194.08,192.71,192.95,3555.0,176.8237,177.0883,175.8383,176.0572,3555.0
2020-05-12 09:50:00,192.74,194.14,192.74,193.74,8183.0,175.8656,177.1431,175.8656,176.7781,8183.0
2020-05-12 10:00:00,194.24,194.25,193.34,193.92,6960.0,177.2343,177.2434,176.4131,176.9423,6960.0
2020-05-12 10:10:00,194.05,194.2,193.65,194.09,5130.0,177.0609,177.1978,176.696,177.0974,5130.0
2020-05-12 10:20:00,193.89,193.9,192.93,193.25,6489.0,176.9149,176.9241,176.039,176.331,6489.0
2020-05-12 10:30:00,193.32,193.73,193.16,193.23,6007.0,176.3948,176.7689,176.2489,176.3127,6007.0
2020-05-12 10:40:00,193.5,193.77,193.14,193.16,6350.0,176.5591,176.8054,176.2306,176.2489,6350.0
2020-05-12 10:50:00,193.24,193.91,193.03,193.91,10899.0,176.3218,176.9332,176.1302,176.9332,10899.0
2020-05-12 11:00:00,193.84,194.09,193.46,193.95,11934.0,176.8693,177.0974,176.5226,176.9697,11934.0
2020-05-12 11:10:00,194.01,194.06,193.85,194.02,10151.0,177.0244,177.0701,176.8784,177.0336,10151.0
2020-05-12 11:20:00,193.97,194.22,193.86,193.97,23804.0,176.9879,177.2161,176.8876,176.9879,23804.0
2020-05-12 11:30:00,194.0,194.53,193.99,194.36,8062.0,177.0153,177.4989,177.0062,177.3438,8062.0
2020-05-12 11:40:00,194.4,194.64,193.97,194.02,9554.0,177.3803,177.5993,176.9879,177.0336,9554.0
2020-05-12 11:50:00,194.07,194.09,193.83,194.03,9185.0,177.0792,177.0974,176.8602,177.0427,9185.0
2020-05-12 12:00:00,193.99,194.02,193.82,193.84,6354.0,177.0062,177.0336,176.8511,176.8693,6354.0
2020-05-12 12:10:00,193.82,194.13,193.82,194.04,8805.0,176.8511,177.1339,176.8511,177.0518,8805.0
2020-05-12 12:20:00,193.95,194.09,193.83,194.0,7878.0,176.9697,177.0974,176.8602,177.0153,7878.0
2020-05-12 12:30:00,193.95,194.01,193.86,193.94,14073.0,176.9697,177.0244,176.8876,176.9606,14073.0
2020-05-12 12:40:00,193.89,193.92,193.73,193.89,8463.0,176.9149,176.9423,176.7689,176.9149,8463.0
2020-05-12 12:50:00,193.94,194.07,193.73,193.89,6070.0,176.9606,177.0792,176.7689,176.9149,6070.0
2020-05-12 13:00:00,193.83,193.83,193.22,193.28,5143.0,176.8602,176.8602,176.3036,176.3583,5143.0
2020-05-12 13:10:00,193.21,193.25,192.38,192.47,8744.0,176.2945,176.331,175.5371,175.6193,8744.0
2020-05-12 13:20:00,192.42,192.44,191.7,191.78,9342.0,175.5736,175.5919,174.9167,174.9897,9342.0
2020-05-12 13:30:00,191.78,191.84,191.18,191.24,12556.0,174.9897,175.0444,174.4422,174.4969,12556.0
2020-05-12 13:40:00,191.22,191.22,190.63,190.63,22063.0,174.4787,174.4787,173.9404,173.9404,22063.0
2020-05-12 13:50:00,190.62,191.02,190.49,190.96,10039.0,173.9312,174.2962,173.8126,174.2415,10039.0
2020-05-12 14:00:00,191.02,191.02,190.44,190.78,14649.0,174.2962,174.2962,173.767,174.0772,14649.0
2020-05-12 14:10:00,190.68,190.89,190.43,190.54,32242.0,173.986,174.1776,173.7579,173.8582,32242.0
2020-05-12 14:20:00,190.5,190.72,190.34,190.7,20820.0,173.8217,174.0225,173.6757,174.0042,20820.0
2020-05-12 14:30:00,190.82,190.82,190.04,190.06,14921.0,174.1137,174.1137,173.402,173.4203,14921.0
2020-05-12 14:40:00,190.09,190.64,189.83,190.64,5583.0,173.4476,173.9495,173.2104,173.9495,5583.0
2020-05-12 14:50:00,190.73,191.2,190.58,191.17,5426.0,174.0316,174.4605,173.8947,174.4331,5426.0
2020-05-12 15:00:00,191.12,191.62,191.05,191.11,9992.0,174.3875,174.8437,174.3236,174.3783,9992.0
2020-05-12 15:10:00,191.09,191.18,190.3,190.45,12631.0,174.3601,174.4422,173.6392,173.7761,12631.0
2020-05-12 15:20:00,190.44,190.53,189.91,190.09,7448.0,173.767,173.8491,173.2834,173.4476,7448.0
2020-05-12 15:30:00,190.16,190.22,189.53,189.76,13602.0,173.5115,173.5662,172.9367,173.1465,13602.0
2020-05-12 15:40:00,189.77,189.78,188.55,188.82,15271.0,173.1556,173.1648,172.0425,172.2888,15271.0
2020-05-12 15:50:00,188.68,189.33,188.49,188.51,58766.0,172.1611,172.7542,171.9877,172.006,58766.0
2020-05-13 09:30:00,188.15,188.94,185.61,186.74,15639.0,171.6775,172.3983,169.3599,170.3909,15639.0
2020-05-13 09:40:00,187.42,187.84,186.63,187.39,5497.0,171.0114,171.3946,170.2906,170.984,5497.0
2020-05-13 09:50:00,187.28,188.94,187.13,188.65,10767.0,170.8836,172.3983,170.7468,172.1337,10767.0
2020-05-13 10:00:00,188.77,190.55,188.77,190.29,15587.0,172.2432,173.8674,172.2432,173.6301,15587.0
2020-05-13 10:10:00,190.21,190.42,189.76,189.98,5999.0,173.5571,173.7487,173.1465,173.3473,5999.0
2020-05-13 10:20:00,189.75,190.3,188.97,189.94,7033.0,173.1374,173.6392,172.4257,173.3108,7033.0
2020-05-13 10:30:00,190.18,191.37,190.18,190.61,19211.0,173.5298,174.6156,173.5298,173.9221,19211.0
2020-05-13 10:40:00,190.72,190.92,190.06,190.32,5300.0,174.0225,174.205,173.4203,173.6575,5300.0
2020-05-13 10:50:00,190.21,190.88,190.16,190.31,14071.0,173.5571,174.1685,173.5115,173.6484,14071.0
2020-05-13 11:00:00,190.19,190.25,189.44,189.69,9488.0,173.5389,173.5936,172.8545,173.0827,9488.0
2020-05-13 11:10:00,189.7,189.97,188.48,188.48,28534.0,173.0918,173.3381,171.9786,171.9786,28534.0
2020-05-13 11:20:00,188.12,188.73,187.99,188.73,7845.0,171.6501,172.2067,171.5315,172.2067,7845.0
2020-05-13 11:30:00,189.02,189.12,187.95,188.52,9283.0,172.4713,172.5626,171.495,172.0151,9283.0
2020-05-13 11:40:00,188.38,188.55,187.81,187.81,16328.0,171.8873,172.0425,171.3672,171.3672,16328.0
2020-05-13 11:50:00,187.96,188.16,186.68,186.78,11730.0,171.5041,171.6866,170.3362,170.4274,11730.0
2020-05-13 12:00:00,186.84,186.99,185.76,186.29,15405.0,170.4822,170.619,169.4967,169.9803,15405.0
2020-05-13 12:10:00,186.5,186.69,185.66,185.88,7963.0,170.1719,170.3453,169.4055,169.6062,7963.0
2020-05-13 12:20:00,185.93,186.32,185.61,185.91,14600.0,169.6518,170.0077,169.3599,169.6336,14600.0
2020-05-13 12:30:00,186.16,186.29,185.36,185.71,13324.0,169.8617,169.9803,169.1317,169.4511,13324.0
2020-05-13 12:40:00,185.8,185.8,184.93,185.65,18468.0,169.5332,169.5332,168.7394,169.3964,18468.0
2020-05-13 12:50:00,185.58,185.77,185.09,185.41,16242.0,169.3325,169.5058,168.8854,169.1774,16242.0
2020-05-13 13:00:00,185.42,185.42,184.07,184.79,26881.0,169.1865,169.1865,167.9547,168.6116,26881.0
2020-05-13 13:10:00,184.75,186.18,184.75,185.97,11446.0,168.5751,169.88,168.5751,169.6883,11446.0
2020-05-13 13:20:00,185.96,186.03,185.03,185.57,9498.0,169.6792,169.7431,168.8306,169.3234,9498.0
2020-05-13 13:30:00,185.45,185.6,185.08,185.33,9966.0,169.2139,169.3507,168.8763,169.1044,9966.0
2020-05-13 13:40:00,185.33,185.75,185.15,185.41,23098.0,169.1044,169.4876,168.9401,169.1774,23098.0
2020-05-13 13:50:00,185.4,185.4,184.57,184.76,14911.0,169.1682,169.1682,168.4109,168.5843,14911.0
2020-05-13 14:00:00,184.81,184.81,183.89,184.21,17728.0,168.6299,168.6299,167.7904,168.0824,17728.0
2020-05-13 14:10:00,184.25,184.84,184.1,184.54,52687.0,168.1189,168.6573,167.9821,168.3835,52687.0
2020-05-13 14:20:00,184.55,185.43,184.55,185.09,27464.0,168.3927,169.1956,168.3927,168.8854,27464.0
2020-05-13 14:30:00,185.09,185.75,185.09,185.75,11282.0,168.8854,169.4876,168.8854,169.4876,11282.0
2020-05-13 14:40:00,185.7,185.7,185.06,185.44,10328.0,169.442,169.442,168.858,169.2047,10328.0
2020-05-13 14:50:00,185.46,185.54,184.77,184.81,33234.0,169.223,169.296,168.5934,168.6299,33234.0
2020-05-13 15:00:00,184.87,186.13,184.87,185.27,39813.0,168.6846,169.8343,168.6846,169.0496,39813.0
2020-05-13 15:10:00,185.18,185.52,184.74,185.22,22402.0,168.9675,169.2777,168.566,169.004,22402.0
2020-05-13 15:20:00,185.22,185.22,184.3,184.83,40575.0,169.004,169.004,168.1645,168.6481,40575.0
2020-05-13 15:30:00,184.82,185.74,184.81,185.53,22015.0,168.639,169.4785,168.6299,169.2869,22015.0
2020-05-13 15:40:00,185.59,186.02,185.27,185.85,20152.0,169.3416,169.734,169.0496,169.5788,20152.0
2020-05-13 15:50:00,185.83,187.54,185.8,186.92,83218.0,169.5606,171.1209,169.5332,170.5552,83218.0
2020-05-14 09:30:00,184.0,185.61,183.67,184.38,34976.0,167.8908,169.3599,167.5897,168.2375,34976.0
2020-05-14 09:40:00,184.39,185.65,184.07,184.93,35108.0,168.2467,169.3964,167.9547,168.7394,35108.0
2020-05-14 09:50:00,184.93,185.33,184.17,184.61,186665.0,168.7394,169.1044,168.0459,168.4474,186665.0
2020-05-14 10:00:00,184.46,185.07,183.79,185.06,16243.0,168.3105,168.8671,167.6992,168.858,16243.0
2020-05-14 10:10:00,184.85,185.84,184.75,185.41,14282.0,168.6664,169.5697,168.5751,169.1774,14282.0
2020-05-14 10:20:00,185.38,185.63,184.53,184.6,16182.0,169.15,169.3781,168.3744,168.4383,16182.0
2020-05-14 10:30:00,184.59,186.58,184.53,186.4,22825.0,168.4292,170.2449,168.3744,170.0807,22825.0
2020-05-14 10:40:00,186.39,187.41,186.28,187.41,24380.0,170.0716,171.0023,169.9712,171.0023,24380.0
2020-05-14 10:50:00,187.48,187.84,186.59,187.67,22764.0,171.0661,171.3946,170.2541,171.2395,22764.0
2020-05-14 11:00:00,187.63,188.51,187.54,187.79,13824.0,171.203,172.006,171.1209,171.349,13824.0
2020-05-14 11:10:00,187.79,188.75,187.56,188.74,9296.0,171.349,172.2249,171.1391,172.2158,9296.0
2020-05-14 11:20:00,188.66,188.66,186.89,187.07,10069.0,172.1428,172.1428,170.5278,170.692,10069.0
2020-05-14 11:30:00,187.12,187.23,185.89,185.89,9131.0,170.7377,170.838,169.6153,169.6153,9131.0
2020-05-14 11:40:00,185.79,185.99,185.23,185.5,9629.0,169.5241,169.7066,169.0131,169.2595,9629.0
2020-05-14 11:50:00,185.5,187.08,185.2,185.84,13135.0,169.2595,170.7012,168.9858,169.5697,13135.0
2020-05-14 12:00:00,185.89,186.24,185.5,185.76,8488.0,169.6153,169.9347,169.2595,169.4967,8488.0
2020-05-14 12:10:00,185.81,186.49,185.76,186.09,9040.0,169.5423,170.1628,169.4967,169.7978,9040.0
2020-05-14 12:20:00,186.08,187.15,186.0,186.75,8522.0,169.7887,170.765,169.7157,170.4,8522.0
2020-05-14 12:30:00,186.91,188.01,186.69,187.61,23468.0,170.546,171.5497,170.3453,171.1848,23468.0
2020-05-14 12:40:00,187.69,187.69,186.87,186.87,11028.0,171.2578,171.2578,170.5095,170.5095,11028.0
2020-05-14 12:50:00,186.86,188.58,186.8,188.24,15048.0,170.5004,172.0698,170.4457,171.7596,15048.0
2020-05-14 13:00:00,188.35,188.62,187.96,188.49,18113.0,171.86,172.1063,171.5041,171.9877,18113.0
2020-05-14 13:10:00,188.66,189.11,188.38,189.11,10582.0,172.1428,172.5534,171.8873,172.5534,10582.0
2020-05-14 13:20:00,189.05,189.58,188.94,189.5,72217.0,172.4987,172.9823,172.3983,172.9093,72217.0
2020-05-14 13:30:00,189.49,189.77,188.38,188.45,51197.0,172.9002,173.1556,171.8873,171.9512,51197.0
2020-05-14 13:40:00,188.5,188.52,187.58,187.63,17692.0,171.9968,172.0151,171.1574,171.203,17692.0
2020-05-14 13:50:00,187.54,187.82,187.03,187.17,8877.0,171.1209,171.3764,170.6555,170.7833,8877.0
2020-05-14 14:00:00,187.26,187.83,187.13,187.83,6708.0,170.8654,171.3855,170.7468,171.3855,6708.0
2020-05-14 14:10:00,187.76,188.44,187.76,188.27,9898.0,171.3216,171.9421,171.3216,171.787,9898.0
2020-05-14 14:20:00,188.32,188.6,188.04,188.5,7775.0,171.8326,172.0881,171.5771,171.9968,7775.0
2020-05-14 14:30:00,188.5,188.53,187.44,187.7,23125.0,171.9968,172.0242,171.0296,171.2669,23125.0
2020-05-14 14:40:00,187.78,187.99,187.28,187.99,11168.0,171.3399,171.5315,170.8836,171.5315,11168.0
2020-05-14 14:50:00,188.02,188.59,187.75,188.38,68691.0,171.5589,172.079,171.3125,171.8873,68691.0
2020-05-14 15:00:00,188.18,188.64,188.1,188.62,24522.0,171.7049,172.1246,171.6319,172.1063,24522.0
2020-05-14 15:10:00,188.72,189.57,188.25,189.51,16492.0,172.1976,172.9732,171.7687,172.9184,16492.0
2020-05-14 15:20:00,189.39,190.77,189.38,190.2,22791.0,172.8089,174.0681,172.7998,173.548,22791.0
2020-05-14 15:30:00,190.32,190.45,189.65,189.96,29673.0,173.6575,173.7761,173.0462,173.329,29673.0
2020-05-14 15:40:00,190.01,191.32,189.78,190.1,63008.0,173.3746,174.5699,173.1648,173.4568,63008.0
2020-05-14 15:50:00,190.36,191.31,189.87,190.81,185090.0,173.694,174.5608,173.2469,174.1046,185090.0
2020-05-15 09:30:00,188.66,190.47,188.39,190.23,33035.0,173.0302,174.6903,172.7826,174.4701,33035.0
2020-05-15 09:40:00,190.24,192.28,190.0,192.28,19978.0,174.4793,176.3503,174.2592,176.3503,19978.0
2020-05-15 09:50:00,192.39,193.17,191.91,192.65,76250.0,176.4512,177.1666,176.011,176.6896,76250.0
2020-05-15 10:00:00,192.65,194.08,192.56,193.7,50686.0,176.6896,178.0012,176.6071,177.6527,50686.0
2020-05-15 10:10:00,193.7,194.87,193.6,193.93,58277.0,177.6527,178.7257,177.5609,177.8636,58277.0
2020-05-15 10:20:00,193.84,194.12,193.02,193.24,31455.0,177.7811,178.0379,177.029,177.2308,31455.0
2020-05-15 10:30:00,193.05,194.25,192.6,194.14,16276.0,177.0565,178.1571,176.6438,178.0562,16276.0
2020-05-15 10:40:00,194.03,194.76,193.81,194.76,14902.0,177.9553,178.6248,177.7535,178.6248,14902.0
2020-05-15 10:50:00,194.61,194.87,193.72,194.87,20750.0,178.4873,178.7257,177.671,178.7257,20750.0
2020-05-15 11:00:00,194.84,195.12,193.81,195.12,43187.0,178.6982,178.955,177.7535,178.955,43187.0
2020-05-15 11:10:00,195.11,198.1,195.09,198.1,95927.0,178.9458,181.6881,178.9275,181.6881,95927.0
2020-05-15 11:20:00,197.97,199.98,197.93,199.19,141560.0,181.5689,183.4124,181.5322,182.6878,141560.0
2020-05-15 11:30:00,199.03,200.0,197.96,198.26,59271.0,182.5411,183.4307,181.5597,181.8349,59271.0
2020-05-15 11:40:00,198.23,198.42,197.39,197.56,29843.0,181.8074,181.9816,181.037,181.1929,29843.0
2020-05-15 11:50:00,197.69,198.57,197.55,198.23,19463.0,181.3121,182.1192,181.1837,181.8074,19463.0
2020-05-15 12:00:00,198.35,199.6,198.35,198.71,33485.0,181.9174,183.0639,181.9174,182.2476,33485.0
2020-05-15 12:10:00,198.74,199.36,198.5,198.71,17633.0,182.2751,182.8438,182.055,182.2476,17633.0
2020-05-15 12:20:00,198.89,199.9,198.89,199.67,19137.0,182.4127,183.339,182.4127,183.1281,19137.0
2020-05-15 12:30:00,199.73,200.15,199.44,199.91,34984.0,183.1831,183.5683,182.9171,183.3482,34984.0
2020-05-15 12:40:00,199.98,200.97,199.85,200.91,59955.0,183.4124,184.3204,183.2932,184.2653,59955.0
2020-05-15 12:50:00,200.85,201.43,199.39,199.95,35098.0,184.2103,184.7423,182.8713,183.3849,35098.0
2020-05-15 13:00:00,200.0,200.86,199.36,199.36,19981.0,183.4307,184.2195,182.8438,182.8438,19981.0
2020-05-15 13:10:00,199.5,199.68,198.83,199.11,15985.0,182.9722,183.1372,182.3577,182.6145,15985.0
2020-05-15 13:20:00,199.17,199.29,198.73,199.21,11450.0,182.6695,182.7796,182.2659,182.7062,11450.0
2020-05-15 13:30:00,199.15,199.64,199.12,199.52,14597.0,182.6511,183.1006,182.6236,182.9905,14597.0
2020-05-15 13:40:00,199.44,199.89,199.02,199.36,26311.0,182.9171,183.3298,182.5319,182.8438,26311.0
2020-05-15 13:50:00,199.41,201.29,199.37,201.09,32726.0,182.8896,184.6139,182.8529,184.4304,32726.0
2020-05-15 14:00:00,201.09,201.89,201.04,201.04,35798.0,184.4304,185.1641,184.3846,184.3846,35798.0
2020-05-15 14:10:00,201.0,201.85,200.64,201.83,30995.0,184.3479,185.1275,184.0177,185.1091,30995.0
2020-05-15 14:20:00,201.9,202.37,201.26,201.94,44836.0,185.1733,185.6044,184.5863,185.21,44836.0
2020-05-15 14:30:00,201.97,202.03,201.09,201.82,35731.0,185.2375,185.2926,184.4304,185.0999,35731.0
2020-05-15 14:40:00,201.82,202.73,201.81,202.73,70988.0,185.0999,185.9346,185.0908,185.9346,70988.0
2020-05-15 14:50:00,202.8,202.8,200.24,200.24,52412.0,185.9988,185.9988,183.6508,183.6508,52412.0
2020-05-15 15:00:00,200.37,201.46,200.24,201.13,46016.0,183.7701,184.7698,183.6508,184.4671,46016.0
2020-05-15 15:10:00,201.14,201.98,200.96,201.78,60945.0,184.4763,185.2467,184.3112,185.0633,60945.0
2020-05-15 15:20:00,201.83,201.83,200.08,200.28,42004.0,185.1091,185.1091,183.5041,183.6875,42004.0
2020-05-15 15:30:00,200.19,200.54,198.62,199.18,59109.0,183.605,183.926,182.1651,182.6787,59109.0
2020-05-15 15:40:00,199.23,199.82,198.38,198.95,86187.0,182.7245,183.2656,181.9449,182.4677,86187.0
2020-05-15 15:50:00,198.83,199.36,196.85,197.99,289686.0,182.3577,182.8438,180.5417,181.5873,289686.0
2020-05-18 09:30:00,202.0,207.98,201.29,207.95,89480.0,185.265,190.7496,184.6139,190.7221,89480.0
2020-05-18 09:40:00,207.7,209.49,207.7,208.54,79171.0,190.4928,192.1345,190.4928,191.2632,79171.0
2020-05-18 09:50:00,208.69,208.89,207.35,208.47,38785.0,191.4008,191.5842,190.1718,191.199,38785.0
2020-05-18 10:00:00,208.59,208.59,206.99,207.15,35425.0,191.3091,191.3091,189.8416,189.9884,35425.0
2020-05-18 10:10:00,207.3,207.4,206.72,207.05,17945.0,190.126,190.2177,189.594,189.8967,17945.0
2020-05-18 10:20:00,207.03,207.16,206.79,206.92,13712.0,189.8783,189.9975,189.6582,189.7774,13712.0
2020-05-18 10:30:00,206.92,207.67,206.7,207.21,27781.0,189.7774,190.4653,189.5757,190.0434,27781.0
2020-05-18 10:40:00,207.28,207.66,207.22,207.59,11700.0,190.1076,190.4561,190.0526,190.3919,11700.0
2020-05-18 10:50:00,207.5,207.58,207.05,207.14,19798.0,190.3094,190.3828,189.8967,189.9792,19798.0
2020-05-18 11:00:00,207.07,208.1,206.9,208.1,19767.0,189.915,190.8597,189.7591,190.8597,19767.0
2020-05-18 11:10:00,208.12,208.58,207.93,208.58,23279.0,190.878,191.2999,190.7038,191.2999,23279.0
2020-05-18 11:20:00,208.64,209.0,208.54,208.86,24998.0,191.3549,191.6851,191.2632,191.5567,24998.0
2020-05-18 11:30:00,208.91,208.91,207.85,207.86,19920.0,191.6026,191.6026,190.6304,190.6396,19920.0
2020-05-18 11:40:00,207.82,208.58,207.82,207.86,18685.0,190.6029,191.2999,190.6029,190.6396,18685.0
2020-05-18 11:50:00,207.84,208.12,207.65,207.99,13400.0,190.6212,190.878,190.447,190.7588,13400.0
2020-05-18 12:00:00,207.98,208.01,207.2,207.29,13613.0,190.7496,190.7771,190.0342,190.1168,13613.0
2020-05-18 12:10:00,207.23,207.23,206.13,206.4,16984.0,190.0617,190.0617,189.0529,189.3005,16984.0
2020-05-18 12:20:00,206.35,206.89,206.3,206.77,10668.0,189.2547,189.7499,189.2088,189.6399,10668.0
2020-05-18 12:30:00,206.76,206.78,206.01,206.06,8827.0,189.6307,189.649,188.9428,188.9887,8827.0
2020-05-18 12:40:00,206.12,206.19,205.08,205.11,11607.0,189.0437,189.1079,188.0899,188.1174,11607.0
2020-05-18 12:50:00,205.17,205.29,204.71,205.04,24195.0,188.1724,188.2825,187.7505,188.0532,24195.0
2020-05-18 13:00:00,204.99,206.19,204.98,206.11,16844.0,188.0073,189.1079,187.9982,189.0345,16844.0
2020-05-18 13:10:00,206.11,206.29,205.72,205.98,13261.0,189.0345,189.1996,188.6768,188.9153,13261.0
2020-05-18 13:20:00,206.01,206.05,205.86,205.94,18359.0,188.9428,188.9795,188.8052,188.8786,18359.0
2020-05-18 13:30:00,205.91,205.96,205.62,205.96,11621.0,188.8511,188.897,188.5851,188.897,11621.0
2020-05-18 13:40:00,205.99,206.05,205.82,205.91,10608.0,188.9245,188.9795,188.7686,188.8511,10608.0
2020-05-18 13:50:00,205.93,206.16,205.82,205.82,21726.0,188.8695,189.0804,188.7686,188.7686,21726.0
2020-05-18 14:00:00,205.88,206.04,205.09,205.17,17772.0,188.8236,188.9703,188.099,188.1724,17772.0
2020-05-18 14:10:00,205.14,205.24,204.7,204.79,12247.0,188.1449,188.2366,187.7414,187.8239,12247.0
2020-05-18 14:20:00,204.8,204.8,204.12,204.51,21112.0,187.8331,187.8331,187.2094,187.5671,21112.0
2020-05-18 14:30:00,204.43,204.62,204.37,204.52,26944.0,187.4937,187.668,187.4387,187.5763,26944.0
2020-05-18 14:40:00,204.57,205.53,204.34,205.33,23535.0,187.6221,188.5026,187.4112,188.3192,23535.0
2020-05-18 14:50:00,205.32,206.17,205.11,206.03,18798.0,188.31,189.0896,188.1174,188.9612,18798.0
2020-05-18 15:00:00,206.1,206.5,206.08,206.46,12356.0,189.0254,189.3922,189.007,189.3555,12356.0
2020-05-18 15:10:00,206.48,206.48,205.38,205.58,19383.0,189.3739,189.3739,188.365,188.5484,19383.0
2020-05-18 15:20:00,205.62,205.92,205.38,205.43,26373.0,188.5851,188.8603,188.365,188.4109,26373.0
2020-05-18 15:30:00,205.45,205.67,204.97,205.12,26059.0,188.4292,188.631,187.989,188.1266,26059.0
2020-05-18 15:40:00,205.15,205.82,205.06,205.8,36248.0,188.1541,188.7686,188.0715,188.7502,36248.0
2020-05-18 15:50:00,205.91,206.08,205.17,205.17,81162.0,188.8511,189.007,188.1724,188.1724,81162.0
2020-05-19 09:30:00,204.19,205.19,203.76,204.43,21183.0,187.2736,188.1908,186.8792,187.4937,21183.0
2020-05-19 09:40:00,204.29,205.1,203.89,204.69,20828.0,187.3653,188.1082,186.9985,187.7322,20828.0
2020-05-19 09:50:00,204.72,205.99,204.61,205.79,21498.0,187.7597,188.9245,187.6588,188.741,21498.0
2020-05-19 10:00:00,205.7,207.0,205.37,206.94,10909.0,188.6585,189.8508,188.3558,189.7958,10909.0
2020-05-19 10:10:00,206.92,207.26,205.54,205.67,22327.0,189.7774,190.0893,188.5118,188.631,22327.0
2020-05-19 10:20:00,205.55,205.93,205.23,205.4,11203.0,188.5209,188.8695,188.2274,188.3834,11203.0
2020-05-19 10:30:00,205.29,205.63,205.02,205.09,13062.0,188.2825,188.5943,188.0348,188.099,13062.0
2020-05-19 10:40:00,205.23,205.23,204.21,205.04,19050.0,188.2274,188.2274,187.2919,188.0532,19050.0
2020-05-19 10:50:00,205.16,205.87,205.16,205.54,22122.0,188.1632,188.8144,188.1632,188.5118,22122.0
2020-05-19 11:00:00,205.54,205.96,205.17,205.34,22111.0,188.5118,188.897,188.1724,188.3283,22111.0
2020-05-19 11:10:00,205.31,205.31,204.73,205.31,7301.0,188.3008,188.3008,187.7689,188.3008,7301.0
2020-05-19 11:20:00,205.4,205.86,205.15,205.84,18236.0,188.3834,188.8052,188.1541,188.7869,18236.0
2020-05-19 11:30:00,205.81,206.64,205.79,206.32,7846.0,188.7594,189.5206,188.741,189.2271,7846.0
2020-05-19 11:40:00,206.42,207.0,205.88,205.88,28271.0,189.3189,189.8508,188.8236,188.8236,28271.0
2020-05-19 11:50:00,205.87,206.27,205.49,206.02,21648.0,188.8144,189.1813,188.4659,188.952,21648.0
2020-05-19 12:00:00,206.1,206.38,205.94,206.38,5618.0,189.0254,189.2822,188.8786,189.2822,5618.0
2020-05-19 12:10:00,206.46,206.52,205.37,205.75,32975.0,189.3555,189.4106,188.3558,188.7044,32975.0
2020-05-19 12:20:00,205.69,206.0,205.64,205.7,10313.0,188.6493,188.9337,188.6035,188.6585,10313.0
2020-05-19 12:30:00,205.78,205.91,205.48,205.48,8944.0,188.7319,188.8511,188.4567,188.4567,8944.0
2020-05-19 12:40:00,205.48,206.02,205.48,205.83,25163.0,188.4567,188.952,188.4567,188.7777,25163.0
2020-05-19 12:50:00,205.84,205.84,205.39,205.39,7809.0,188.7869,188.7869,188.3742,188.3742,7809.0
2020-05-19 13:00:00,205.4,205.57,205.19,205.48,8639.0,188.3834,188.5393,188.1908,188.4567,8639.0
2020-05-19 13:10:00,205.48,205.57,205.15,205.26,11204.0,188.4567,188.5393,188.1541,188.255,11204.0
2020-05-19 13:20:00,205.27,205.93,205.19,205.66,6480.0,188.2641,188.8695,188.1908,188.6218,6480.0
2020-05-19 13:30:00,205.65,205.71,205.38,205.49,8369.0,188.6126,188.6677,188.365,188.4659,8369.0
2020-05-19 13:40:00,205.62,206.25,205.62,205.97,4278.0,188.5851,189.1629,188.5851,188.9061,4278.0
2020-05-19 13:50:00,206.16,206.16,205.87,205.99,3491.0,189.0804,189.0804,188.8144,188.9245,3491.0
2020-05-19 14:00:00,205.99,206.12,205.6,205.87,7755.0,188.9245,189.0437,188.5668,188.8144,7755.0
2020-05-19 14:10:00,205.88,206.15,205.85,206.1,9712.0,188.8236,189.0712,188.7961,189.0254,9712.0
2020-05-19 14:20:00,206.1,206.52,206.1,206.31,4744.0,189.0254,189.4106,189.0254,189.218,4744.0
2020-05-19 14:30:00,206.37,206.4,206.07,206.33,6447.0,189.273,189.3005,188.9979,189.2363,6447.0
2020-05-19 14:40:00,206.31,206.41,206.15,206.41,7539.0,189.218,189.3097,189.0712,189.3097,7539.0
2020-05-19 14:50:00,206.4,206.4,204.14,204.54,65495.0,189.3005,189.3005,187.2277,187.5946,65495.0
2020-05-19 15:00:00,204.68,205.29,204.4,205.26,9136.0,187.723,188.2825,187.4662,188.255,9136.0
2020-05-19 15:10:00,205.03,205.89,204.8,204.8,38736.0,188.044,188.8328,187.8331,187.8331,38736.0
2020-05-19 15:20:00,204.7,204.7,204.0,204.45,11522.0,187.7414,187.7414,187.0993,187.5121,11522.0
2020-05-19 15:30:00,204.4,204.4,203.3,203.65,13840.0,187.4662,187.4662,186.4573,186.7783,13840.0
2020-05-19 15:40:00,203.58,204.16,203.3,203.3,33625.0,186.7141,187.2461,186.4573,186.4573,33625.0
2020-05-19 15:50:00,203.05,203.63,202.6,202.76,62710.0,186.228,186.76,185.8153,185.9621,62710.0
2020-05-20 09:30:00,205.04,205.99,203.91,204.97,31271.0,188.0532,188.9245,187.0168,187.989,31271.0
2020-05-20 09:40:00,205.23,205.51,204.32,205.2,11398.0,188.2274,188.4842,187.3928,188.1999,11398.0
2020-05-20 09:50:00,205.3,205.39,203.79,204.31,39257.0,188.2916,188.3742,186.9067,187.3837,39257.0
2020-05-20 10:00:00,204.25,206.46,203.98,205.74,33678.0,187.3286,189.3555,187.081,188.6952,33678.0
2020-05-20 10:10:00,205.84,206.23,205.41,206.14,12894.0,188.7869,189.1446,188.3925,189.0621,12894.0
2020-05-20 10:20:00,206.24,206.44,205.92,206.35,14001.0,189.1538,189.3372,188.8603,189.2547,14001.0
2020-05-20 10:30:00,206.19,206.57,205.98,206.29,14914.0,189.1079,189.4564,188.9153,189.1996,14914.0
2020-05-20 10:40:00,206.46,206.46,205.64,205.96,14335.0,189.3555,189.3555,188.6035,188.897,14335.0
2020-05-20 10:50:00,206.05,206.1,205.22,205.23,9076.0,188.9795,189.0254,188.2183,188.2274,9076.0
2020-05-20 11:00:00,205.29,205.68,205.05,205.57,17252.0,188.2825,188.6402,188.0624,188.5393,17252.0
2020-05-20 11:10:00,205.63,206.15,205.56,206.04,10815.0,188.5943,189.0712,188.5301,188.9703,10815.0
2020-05-20 11:20:00,206.01,206.46,205.89,206.34,8545.0,188.9428,189.3555,188.8328,189.2455,8545.0
2020-05-20 11:30:00,206.34,206.46,205.95,206.02,15385.0,189.2455,189.3555,188.8878,188.952,15385.0
2020-05-20 11:40:00,206.07,206.16,205.6,205.74,8513.0,188.9979,189.0804,188.5668,188.6952,8513.0
2020-05-20 11:50:00,205.71,205.89,205.55,205.58,8767.0,188.6677,188.8328,188.5209,188.5484,8767.0
2020-05-20 12:00:00,205.62,205.62,205.07,205.44,12791.0,188.5851,188.5851,188.0807,188.42,12791.0
2020-05-20 12:10:00,205.43,205.43,204.73,205.0,14097.0,188.4109,188.4109,187.7689,188.0165,14097.0
2020-05-20 12:20:00,205.18,205.79,205.08,205.78,10249.0,188.1816,188.741,188.0899,188.7319,10249.0
2020-05-20 12:30:00,205.81,206.29,205.81,206.12,10071.0,188.7594,189.1996,188.7594,189.0437,10071.0
2020-05-20 12:40:00,206.03,206.1,205.73,205.92,7231.0,188.9612,189.0254,188.686,188.8603,7231.0
2020-05-20 12:50:00,206.05,206.16,205.74,205.93,7817.0,188.9795,189.0804,188.6952,188.8695,7817.0
2020-05-20 13:00:00,205.94,205.96,205.38,205.39,6353.0,188.8786,188.897,188.365,188.3742,6353.0
2020-05-20 13:10:00,205.42,205.8,205.32,205.72,8041.0,188.4017,188.7502,188.31,188.6768,8041.0
2020-05-20 13:20:00,205.73,205.84,205.36,205.43,7846.0,188.686,188.7869,188.3467,188.4109,7846.0
2020-05-20 13:30:00,205.45,205.5,204.97,205.33,8941.0,188.4292,188.4751,187.989,188.3192,8941.0
2020-05-20 13:40:00,205.38,205.89,205.25,205.69,6120.0,188.365,188.8328,188.2458,188.6493,6120.0
2020-05-20 13:50:00,205.74,205.94,205.6,205.7,5979.0,188.6952,188.8786,188.5668,188.6585,5979.0
2020-05-20 14:00:00,205.59,205.85,205.09,205.48,10111.0,188.5576,188.7961,188.099,188.4567,10111.0
2020-05-20 14:10:00,205.52,205.63,204.98,205.3,6197.0,188.4934,188.5943,187.9982,188.2916,6197.0
2020-05-20 14:20:00,205.19,205.7,205.18,205.7,6628.0,188.1908,188.6585,188.1816,188.6585,6628.0
2020-05-20 14:30:00,205.53,206.0,205.53,205.78,7308.0,188.5026,188.9337,188.5026,188.7319,7308.0
2020-05-20 14:40:00,205.84,206.09,205.84,206.03,7845.0,188.7869,189.0162,188.7869,188.9612,7845.0
2020-05-20 14:50:00,205.96,206.2,205.94,205.94,15940.0,188.897,189.1171,188.8786,188.8786,15940.0
2020-05-20 15:00:00,205.93,205.98,205.53,205.58,13093.0,188.8695,188.9153,188.5026,188.5484,13093.0
2020-05-20 15:10:00,205.66,205.81,205.15,205.53,11366.0,188.6218,188.7594,188.1541,188.5026,11366.0
2020-05-20 15:20:00,205.53,206.32,205.53,206.28,13333.0,188.5026,189.2271,188.5026,189.1905,13333.0
2020-05-20 15:30:00,206.18,206.23,205.67,206.11,15593.0,189.0987,189.1446,188.631,189.0345,15593.0
2020-05-20 15:40:00,206.11,206.17,205.56,205.56,24636.0,189.0345,189.0896,188.5301,188.5301,24636.0
2020-05-20 15:50:00,205.48,206.25,205.39,206.14,65151.0,188.4567,189.1629,188.3742,189.0621,65151.0
2020-05-21 09:30:00,205.88,205.88,205.19,205.47,24816.0,188.8236,188.8236,188.1908,188.4476,24816.0
2020-05-21 09:40:00,205.32,206.11,205.15,206.11,21754.0,188.31,189.0345,188.1541,189.0345,21754.0
2020-05-21 09:50:00,206.25,206.25,204.68,205.31,9753.0,189.1629,189.1629,187.723,188.3008,9753.0
2020-05-21 10:00:00,205.66,206.01,204.95,205.39,6876.0,188.6218,188.9428,187.9706,188.3742,6876.0
2020-05-21 10:10:00,205.49,206.04,205.38,205.38,9280.0,188.4659,188.9703,188.365,188.365,9280.0
2020-05-21 10:20:00,205.3,205.8,205.19,205.33,13722.0,188.2916,188.7502,188.1908,188.3192,13722.0
2020-05-21 10:30:00,205.25,205.52,204.5,204.66,25240.0,188.2458,188.4934,187.5579,187.7047,25240.0
2020-05-21 10:40:00,204.67,204.94,204.19,204.33,8220.0,187.7138,187.9615,187.2736,187.402,8220.0
2020-05-21 10:50:00,204.37,204.62,204.23,204.37,9173.0,187.4387,187.668,187.3103,187.4387,9173.0
2020-05-21 11:00:00,204.25,204.78,204.04,204.78,33458.0,187.3286,187.8147,187.136,187.8147,33458.0
2020-05-21 11:10:00,204.64,204.88,203.84,203.95,11066.0,187.6863,187.9064,186.9526,187.0535,11066.0
2020-05-21 11:20:00,203.95,204.28,203.31,203.85,13968.0,187.0535,187.3561,186.4665,186.9618,13968.0
2020-05-21 11:30:00,203.91,204.88,203.91,204.79,11532.0,187.0168,187.9064,187.0168,187.8239,11532.0
2020-05-21 11:40:00,204.91,205.16,204.65,204.66,7372.0,187.934,188.1632,187.6955,187.7047,7372.0
2020-05-21 11:50:00,204.72,204.9,204.36,204.37,10451.0,187.7597,187.9248,187.4295,187.4387,10451.0
2020-05-21 12:00:00,204.34,205.18,204.34,205.09,9454.0,187.4112,188.1816,187.4112,188.099,9454.0
2020-05-21 12:10:00,205.03,205.43,204.98,205.15,6570.0,188.044,188.4109,187.9982,188.1541,6570.0
2020-05-21 12:20:00,205.17,205.81,205.17,205.46,10000.0,188.1724,188.7594,188.1724,188.4384,10000.0
2020-05-21 12:30:00,205.24,205.42,204.79,204.88,8409.0,188.2366,188.4017,187.8239,187.9064,8409.0
2020-05-21 12:40:00,204.97,205.55,204.97,205.38,5403.0,187.989,188.5209,187.989,188.365,5403.0
2020-05-21 12:50:00,205.37,205.4,204.75,204.93,7622.0,188.3558,188.3834,187.7872,187.9523,7622.0
2020-05-21 13:00:00,204.9,205.63,204.84,205.09,6077.0,187.9248,188.5943,187.8698,188.099,6077.0
2020-05-21 13:10:00,205.14,205.33,204.93,205.2,4400.0,188.1449,188.3192,187.9523,188.1999,4400.0
2020-05-21 13:20:00,205.12,205.31,204.95,205.27,6816.0,188.1266,188.3008,187.9706,188.2641,6816.0
2020-05-21 13:30:00,205.28,205.46,204.98,205.2,5713.0,188.2733,188.4384,187.9982,188.1999,5713.0
2020-05-21 13:40:00,205.04,205.18,204.72,205.02,8417.0,188.0532,188.1816,187.7597,188.0348,8417.0
2020-05-21 13:50:00,204.94,205.09,204.88,204.91,4471.0,187.9615,188.099,187.9064,187.934,4471.0
2020-05-21 14:00:00,204.84,205.2,204.8,204.9,7001.0,187.8698,188.1999,187.8331,187.9248,7001.0
2020-05-21 14:10:00,204.94,205.15,204.77,205.15,9342.0,187.9615,188.1541,187.8056,188.1541,9342.0
2020-05-21 14:20:00,205.14,205.3,205.11,205.14,5568.0,188.1449,188.2916,188.1174,188.1449,5568.0
2020-05-21 14:30:00,205.15,205.22,204.49,204.52,5845.0,188.1541,188.2183,187.5487,187.5763,5845.0
2020-05-21 14:40:00,204.63,204.78,204.05,204.27,6694.0,187.6772,187.8147,187.1452,187.347,6694.0
2020-05-21 14:50:00,204.28,204.39,204.03,204.03,6054.0,187.3561,187.457,187.1269,187.1269,6054.0
2020-05-21 15:00:00,204.08,204.7,204.0,204.19,26333.0,187.1727,187.7414,187.0993,187.2736,26333.0
2020-05-21 15:10:00,204.15,204.38,203.92,204.38,10938.0,187.2369,187.4479,187.026,187.4479,10938.0
2020-05-21 15:20:00,204.38,204.38,203.75,203.84,14673.0,187.4479,187.4479,186.8701,186.9526,14673.0
2020-05-21 15:30:00,203.8,203.99,203.56,203.83,14409.0,186.9159,187.0902,186.6958,186.9434,14409.0
2020-05-21 15:40:00,203.76,203.9,203.47,203.74,18378.0,186.8792,187.0076,186.6133,186.8609,18378.0
2020-05-21 15:50:00,203.8,203.83,203.37,203.62,67608.0,186.9159,186.9434,186.5215,186.7508,67608.0
2020-05-22 09:30:00,204.22,204.23,201.63,201.86,22720.0,187.3011,187.3103,184.9257,185.1366,22720.0
2020-05-22 09:40:00,202.07,202.27,201.39,201.42,14740.0,185.3292,185.5127,184.7056,184.7331,14740.0
2020-05-22 09:50:00,201.33,202.32,200.56,201.98,28454.0,184.6505,185.5585,183.9443,185.2467,28454.0
2020-05-22 10:00:00,201.62,202.23,201.28,201.54,10798.0,184.9165,185.476,184.6047,184.8431,10798.0
2020-05-22 10:10:00,201.68,201.9,201.07,201.47,10514.0,184.9715,185.1733,184.4121,184.7789,10514.0
2020-05-22 10:20:00,201.47,202.12,201.47,201.87,9732.0,184.7789,185.3751,184.7789,185.1458,9732.0
2020-05-22 10:30:00,201.84,202.16,201.32,201.39,13332.0,185.1183,185.4118,184.6414,184.7056,13332.0
2020-05-22 10:40:00,201.47,201.79,201.09,201.42,9583.0,184.7789,185.0724,184.4304,184.7331,9583.0
2020-05-22 10:50:00,201.32,201.43,201.0,201.02,7467.0,184.6414,184.7423,184.3479,184.3662,7467.0
2020-05-22 11:00:00,200.96,201.18,200.78,201.13,9060.0,184.3112,184.513,184.1461,184.4671,9060.0
2020-05-22 11:10:00,200.95,201.31,200.8,201.31,8050.0,184.302,184.6322,184.1645,184.6322,8050.0
2020-05-22 11:20:00,201.21,201.35,201.03,201.19,8338.0,184.5405,184.6689,184.3754,184.5221,8338.0
2020-05-22 11:30:00,201.16,202.04,201.0,201.86,12858.0,184.4946,185.3017,184.3479,185.1366,12858.0
2020-05-22 11:40:00,201.81,201.9,201.56,201.82,4825.0,185.0908,185.1733,184.8615,185.0999,4825.0
2020-05-22 11:50:00,201.82,202.05,201.64,201.94,7957.0,185.0999,185.3109,184.9349,185.21,7957.0
2020-05-22 12:00:00,201.93,202.04,201.75,201.98,10075.0,185.2008,185.3017,185.0357,185.2467,10075.0
2020-05-22 12:10:00,202.02,202.06,201.49,201.98,11269.0,185.2834,185.3201,184.7973,185.2467,11269.0
2020-05-22 12:20:00,202.02,202.07,201.87,201.91,11731.0,185.2834,185.3292,185.1458,185.1825,11731.0
2020-05-22 12:30:00,201.95,202.17,201.89,202.06,12745.0,185.2192,185.421,185.1641,185.3201,12745.0
2020-05-22 12:40:00,202.02,202.1,201.53,201.62,12286.0,185.2834,185.3568,184.834,184.9165,12286.0
2020-05-22 12:50:00,201.69,201.79,201.34,201.75,12791.0,184.9807,185.0724,184.6597,185.0357,12791.0
2020-05-22 13:00:00,201.7,202.05,201.69,201.97,11165.0,184.9899,185.3109,184.9807,185.2375,11165.0
2020-05-22 13:10:00,201.9,201.9,201.65,201.78,5919.0,185.1733,185.1733,184.944,185.0633,5919.0
2020-05-22 13:20:00,201.78,202.05,201.6,201.7,10853.0,185.0633,185.3109,184.8982,184.9899,10853.0
2020-05-22 13:30:00,201.75,201.99,201.63,201.71,4900.0,185.0357,185.2559,184.9257,184.9991,4900.0
2020-05-22 13:40:00,201.67,201.83,201.46,201.76,8733.0,184.9624,185.1091,184.7698,185.0449,8733.0
2020-05-22 13:50:00,201.63,201.9,201.51,201.88,5937.0,184.9257,185.1733,184.8156,185.155,5937.0
2020-05-22 14:00:00,201.83,202.27,201.76,201.97,18493.0,185.1091,185.5127,185.0449,185.2375,18493.0
2020-05-22 14:10:00,202.0,202.13,201.85,201.98,20552.0,185.265,185.3843,185.1275,185.2467,20552.0
2020-05-22 14:20:00,202.0,202.1,201.81,201.97,10269.0,185.265,185.3568,185.0908,185.2375,10269.0
2020-05-22 14:30:00,202.01,202.09,201.86,201.91,12578.0,185.2742,185.3476,185.1366,185.1825,12578.0
2020-05-22 14:40:00,201.96,202.02,201.37,201.69,10117.0,185.2284,185.2834,184.6872,184.9807,10117.0
2020-05-22 14:50:00,201.68,201.71,201.56,201.56,6447.0,184.9715,184.9991,184.8615,184.8615,6447.0
2020-05-22 15:00:00,201.56,201.94,201.22,201.94,12786.0,184.8615,185.21,184.5497,185.21,12786.0
2020-05-22 15:10:00,201.94,201.94,201.52,201.57,8423.0,185.21,185.21,184.8248,184.8707,8423.0
2020-05-22 15:20:00,201.48,201.6,201.15,201.35,15898.0,184.7881,184.8982,184.4855,184.6689,15898.0
2020-05-22 15:30:00,201.4,201.78,201.3,201.68,12754.0,184.7147,185.0633,184.623,184.9715,12754.0
2020-05-22 15:40:00,201.68,202.01,201.33,201.98,15082.0,184.9715,185.2742,184.6505,185.2467,15082.0
2020-05-22 15:50:00,202.01,202.31,201.68,202.18,46203.0,185.2742,185.5494,184.9715,185.4301,46203.0
2020-05-26 09:30:00,210.0,210.0,207.74,209.79,96937.0,192.6023,192.6023,190.5295,192.4097,96937.0
2020-05-26 09:40:00,209.98,211.47,209.98,211.22,47150.0,192.5839,193.9505,192.5839,193.7212,47150.0
2020-05-26 09:50:00,210.9,211.77,210.64,210.65,31019.0,193.4277,194.2256,193.1892,193.1984,31019.0
2020-05-26 10:00:00,210.52,210.52,209.5,209.99,26304.0,193.0792,193.0792,192.1437,192.5931,26304.0
2020-05-26 10:10:00,210.13,211.66,210.06,211.65,17370.0,192.7215,194.1247,192.6573,194.1156,17370.0
2020-05-26 10:20:00,211.6,211.98,210.95,211.95,32017.0,194.0697,194.4182,193.4736,194.3907,32017.0
2020-05-26 10:30:00,212.0,212.93,211.96,212.93,28483.0,194.4366,195.2895,194.3999,195.2895,28483.0
2020-05-26 10:40:00,212.86,213.34,212.66,212.83,19109.0,195.2253,195.6656,195.0419,195.1978,19109.0
2020-05-26 10:50:00,212.96,213.46,212.86,213.39,12131.0,195.317,195.7756,195.2253,195.7114,12131.0
2020-05-26 11:00:00,213.39,214.28,213.39,213.83,16516.0,195.7114,196.5277,195.7114,196.115,16516.0
2020-05-26 11:10:00,213.74,213.8,213.29,213.38,22098.0,196.0324,196.0874,195.6197,195.7022,22098.0
2020-05-26 11:20:00,213.31,213.38,212.28,212.67,23292.0,195.638,195.7022,194.6934,195.0511,23292.0
2020-05-26 11:30:00,212.71,213.08,212.64,213.05,12669.0,195.0878,195.4271,195.0236,195.3996,12669.0
2020-05-26 11:40:00,213.09,213.2,212.39,212.54,13346.0,195.4363,195.5372,194.7943,194.9318,13346.0
2020-05-26 11:50:00,212.66,213.19,212.66,213.0,68821.0,195.0419,195.528,195.0419,195.3537,68821.0
2020-05-26 12:00:00,213.0,213.35,212.94,213.25,18539.0,195.3537,195.6747,195.2987,195.583,18539.0
2020-05-26 12:10:00,213.38,213.5,212.55,212.66,25706.0,195.7022,195.8123,194.941,195.0419,25706.0
2020-05-26 12:20:00,212.66,213.24,212.61,212.93,13960.0,195.0419,195.5738,194.996,195.2895,13960.0
2020-05-26 12:30:00,212.89,213.08,212.6,212.77,10234.0,195.2528,195.4271,194.9869,195.1428,10234.0
2020-05-26 12:40:00,212.77,213.45,212.77,213.45,14780.0,195.1428,195.7664,195.1428,195.7664,14780.0
2020-05-26 12:50:00,213.58,213.87,213.54,213.64,14557.0,195.8857,196.1517,195.849,195.9407,14557.0
2020-05-26 13:00:00,213.62,213.77,213.48,213.77,17753.0,195.9224,196.0599,195.794,196.0599,17753.0
2020-05-26 13:10:00,213.77,214.23,213.76,214.18,16822.0,196.0599,196.4818,196.0508,196.436,16822.0
2020-05-26 13:20:00,214.15,214.38,214.14,214.18,28498.0,196.4085,196.6194,196.3993,196.436,28498.0
2020-05-26 13:30:00,214.18,214.29,213.99,214.29,14553.0,196.436,196.5369,196.2617,196.5369,14553.0
2020-05-26 13:40:00,214.23,214.62,214.17,214.54,9967.0,196.4818,196.8395,196.4268,196.7661,9967.0
2020-05-26 13:50:00,214.52,214.78,214.51,214.71,11288.0,196.7478,196.9863,196.7386,196.9221,11288.0
2020-05-26 14:00:00,214.74,214.95,214.65,214.76,24043.0,196.9496,197.1422,196.867,196.9679,24043.0
2020-05-26 14:10:00,214.74,214.76,214.51,214.64,18354.0,196.9496,196.9679,196.7386,196.8579,18354.0
2020-05-26 14:20:00,214.65,214.87,214.53,214.67,26456.0,196.867,197.0688,196.757,196.8854,26456.0
2020-05-26 14:30:00,214.69,215.28,214.33,215.21,46210.0,196.9037,197.4448,196.5735,197.3806,46210.0
2020-05-26 14:40:00,215.2,215.75,215.12,215.75,15851.0,197.3715,197.8759,197.2981,197.8759,15851.0
2020-05-26 14:50:00,215.81,216.43,215.61,216.39,18094.0,197.9309,198.4996,197.7475,198.4629,18094.0
2020-05-26 15:00:00,216.36,216.49,216.05,216.48,18860.0,198.4354,198.5546,198.151,198.5454,18860.0
2020-05-26 15:10:00,216.49,216.99,216.49,216.98,22007.0,198.5546,199.0132,198.5546,199.004,22007.0
2020-05-26 15:20:00,216.96,217.5,216.92,216.92,32187.0,198.9857,199.4809,198.949,198.949,32187.0
2020-05-26 15:30:00,216.9,217.55,216.74,217.15,72584.0,198.9306,199.5268,198.7839,199.1599,72584.0
2020-05-26 15:40:00,217.11,217.13,216.21,216.66,74368.0,199.1232,199.1416,198.2978,198.7105,74368.0
2020-05-26 15:50:00,216.72,217.16,215.62,215.9,113294.0,198.7655,199.1691,197.7567,198.0135,113294.0
2020-05-27 09:30:00,218.34,220.51,218.27,219.3,129383.0,200.2513,202.2416,200.1871,201.1318,129383.0
2020-05-27 09:40:00,219.1,220.0,218.5,218.65,45185.0,200.9484,201.7738,200.3981,200.5356,45185.0
2020-05-27 09:50:00,218.63,219.07,216.58,217.04,31615.0,200.5173,200.9208,198.6371,199.059,31615.0
2020-05-27 10:00:00,217.04,217.97,216.78,217.27,36747.0,199.059,199.912,198.8206,199.27,36747.0
2020-05-27 10:10:00,217.27,217.83,216.96,217.81,72334.0,199.27,199.7836,198.9857,199.7652,72334.0
2020-05-27 10:20:00,217.8,217.89,216.93,217.0,17545.0,199.7561,199.8386,198.9581,199.0223,17545.0
2020-05-27 10:30:00,216.99,216.99,215.71,215.79,29564.0,199.0132,199.0132,197.8392,197.9126,29564.0
2020-05-27 10:40:00,215.78,215.79,214.05,214.24,31408.0,197.9034,197.9126,196.3167,196.491,31408.0
2020-05-27 10:50:00,214.02,216.1,214.02,215.91,25351.0,196.2892,198.1969,196.2892,198.0226,25351.0
2020-05-27 11:00:00,215.92,216.98,215.69,216.69,17965.0,198.0318,199.004,197.8209,198.738,17965.0
2020-05-27 11:10:00,216.78,217.72,216.75,217.44,21980.0,198.8206,199.6827,198.7931,199.4259,21980.0
2020-05-27 11:20:00,217.29,217.34,216.69,217.25,15974.0,199.2883,199.3342,198.738,199.2516,15974.0
2020-05-27 11:30:00,217.3,217.45,216.27,216.45,11964.0,199.2975,199.4351,198.3528,198.5179,11964.0
2020-05-27 11:40:00,216.16,216.58,215.45,216.58,18010.0,198.2519,198.6371,197.6008,198.6371,18010.0
2020-05-27 11:50:00,216.36,216.36,215.81,216.06,12137.0,198.4354,198.4354,197.9309,198.1602,12137.0
2020-05-27 12:00:00,216.07,216.52,215.75,216.52,10961.0,198.1694,198.5821,197.8759,198.5821,10961.0
2020-05-27 12:10:00,216.62,216.87,216.17,216.53,13893.0,198.6738,198.9031,198.2611,198.5913,13893.0
2020-05-27 12:20:00,216.68,216.93,216.18,216.48,14680.0,198.7289,198.9581,198.2703,198.5454,14680.0
2020-05-27 12:30:00,216.49,217.16,216.26,217.05,27717.0,198.5546,199.1691,198.3436,199.0682,27717.0
2020-05-27 12:40:00,217.15,217.29,216.87,216.97,12840.0,199.1599,199.2883,198.9031,198.9948,12840.0
2020-05-27 12:50:00,216.92,217.1,216.55,216.57,14415.0,198.949,199.1141,198.6096,198.628,14415.0
2020-05-27 13:00:00,216.34,217.16,216.01,216.26,10787.0,198.417,199.1691,198.1144,198.3436,10787.0
2020-05-27 13:10:00,216.23,216.46,215.99,216.33,11501.0,198.3161,198.5271,198.096,198.4078,11501.0
2020-05-27 13:20:00,216.31,216.38,215.76,215.83,22959.0,198.3895,198.4537,197.8851,197.9493,22959.0
2020-05-27 13:30:00,215.86,216.03,215.49,215.9,16952.0,197.9768,198.1327,197.6374,198.0135,16952.0
2020-05-27 13:40:00,215.96,216.2,215.85,216.19,10617.0,198.0685,198.2886,197.9676,198.2794,10617.0
2020-05-27 13:50:00,216.15,216.69,216.1,216.54,11947.0,198.2428,198.738,198.1969,198.6005,11947.0
2020-05-27 14:00:00,216.57,217.21,216.57,217.0,24367.0,198.628,199.2149,198.628,199.0223,24367.0
2020-05-27 14:10:00,217.03,217.2,216.96,217.02,19202.0,199.0499,199.2058,198.9857,199.0407,19202.0
2020-05-27 14:20:00,217.01,217.01,216.62,216.88,8580.0,199.0315,199.0315,198.6738,198.9123,8580.0
2020-05-27 14:30:00,216.88,217.09,216.56,216.68,9152.0,198.9123,199.1049,198.6188,198.7289,9152.0
2020-05-27 14:40:00,216.62,216.84,216.34,216.81,9965.0,198.6738,198.8756,198.417,198.8481,9965.0
2020-05-27 14:50:00,216.86,217.11,216.61,217.06,14458.0,198.8939,199.1232,198.6647,199.0774,14458.0
2020-05-27 15:00:00,217.05,217.23,216.92,217.09,18231.0,199.0682,199.2333,198.949,199.1049,18231.0
2020-05-27 15:10:00,217.14,217.58,217.07,217.53,14359.0,199.1507,199.5543,199.0865,199.5084,14359.0
2020-05-27 15:20:00,217.56,217.94,217.44,217.78,16872.0,199.5359,199.8845,199.4259,199.7377,16872.0
2020-05-27 15:30:00,217.77,217.83,217.45,217.77,22053.0,199.7285,199.7836,199.4351,199.7285,22053.0
2020-05-27 15:40:00,217.76,218.66,217.7,218.66,34489.0,199.7194,200.5448,199.6643,200.5448,34489.0
2020-05-27 15:50:00,218.84,219.59,218.68,219.24,81973.0,200.7099,201.3978,200.5632,201.0768,81973.0
2020-05-28 09:30:00,220.0,221.31,217.32,217.54,74100.0,201.7738,202.9753,199.3158,199.5176,74100.0
2020-05-28 09:40:00,217.51,219.0,216.74,218.53,30232.0,199.4901,200.8566,198.7839,200.4256,30232.0
2020-05-28 09:50:00,218.53,219.25,218.4,219.23,15997.0,200.4256,201.0859,200.3064,201.0676,15997.0
2020-05-28 10:00:00,218.91,219.11,218.4,218.61,10009.0,200.7741,200.9575,200.3064,200.499,10009.0
2020-05-28 10:10:00,218.52,218.73,218.0,218.3,26446.0,200.4164,200.609,199.9395,200.2146,26446.0
2020-05-28 10:20:00,218.34,218.49,218.0,218.18,31427.0,200.2513,200.3889,199.9395,200.1046,31427.0
2020-05-28 10:30:00,218.22,218.22,217.37,217.5,27438.0,200.1413,200.1413,199.3617,199.4809,27438.0
2020-05-28 10:40:00,217.57,217.78,217.45,217.64,22150.0,199.5451,199.7377,199.4351,199.6093,22150.0
2020-05-28 10:50:00,217.64,218.36,217.42,218.0,43649.0,199.6093,200.2697,199.4075,199.9395,43649.0
2020-05-28 11:00:00,218.09,218.68,217.53,218.62,26400.0,200.022,200.5632,199.5084,200.5081,26400.0
2020-05-28 11:10:00,218.61,218.9,218.48,218.76,5850.0,200.499,200.7649,200.3797,200.6365,5850.0
2020-05-28 11:20:00,218.86,219.52,218.48,219.52,9194.0,200.7282,201.3336,200.3797,201.3336,9194.0
2020-05-28 11:30:00,219.78,219.79,218.96,219.25,10679.0,201.572,201.5812,200.82,201.0859,10679.0
2020-05-28 11:40:00,219.22,219.59,219.22,219.49,9935.0,201.0584,201.3978,201.0584,201.3061,9935.0
2020-05-28 11:50:00,219.73,219.74,219.15,219.47,6474.0,201.5262,201.5353,200.9942,201.2877,6474.0
2020-05-28 12:00:00,219.39,219.88,219.38,219.85,8741.0,201.2143,201.6637,201.2052,201.6362,8741.0
2020-05-28 12:10:00,219.83,219.83,219.5,219.6,11020.0,201.6179,201.6179,201.3152,201.4069,11020.0
2020-05-28 12:20:00,219.57,219.72,219.22,219.47,12027.0,201.3794,201.517,201.0584,201.2877,12027.0
2020-05-28 12:30:00,219.47,219.96,219.3,219.92,6759.0,201.2877,201.7371,201.1318,201.7004,6759.0
2020-05-28 12:40:00,219.9,220.85,219.89,220.77,18746.0,201.6821,202.5534,201.6729,202.48,18746.0
2020-05-28 12:50:00,220.78,220.89,220.04,220.42,18548.0,202.4892,202.5901,201.8105,202.159,18548.0
2020-05-28 13:00:00,220.31,220.44,220.03,220.19,8555.0,202.0581,202.1773,201.8013,201.9481,8555.0
2020-05-28 13:10:00,220.16,220.38,219.88,219.92,10104.0,201.9205,202.1223,201.6637,201.7004,10104.0
2020-05-28 13:20:00,219.8,220.33,219.8,220.33,6414.0,201.5904,202.0765,201.5904,202.0765,6414.0
2020-05-28 13:30:00,220.26,220.26,220.03,220.11,5230.0,202.0123,202.0123,201.8013,201.8747,5230.0
2020-05-28 13:40:00,220.17,220.34,219.71,219.74,9360.0,201.9297,202.0856,201.5078,201.5353,9360.0
2020-05-28 13:50:00,219.78,219.79,219.05,219.18,8371.0,201.572,201.5812,200.9025,201.0217,8371.0
2020-05-28 14:00:00,219.23,219.52,218.93,219.15,6523.0,201.0676,201.3336,200.7924,200.9942,6523.0
2020-05-28 14:10:00,219.0,219.59,218.94,219.4,12710.0,200.8566,201.3978,200.8016,201.2235,12710.0
2020-05-28 14:20:00,219.46,219.75,219.31,219.66,11844.0,201.2785,201.5445,201.141,201.462,11844.0
2020-05-28 14:30:00,219.74,219.93,219.49,219.58,12015.0,201.5353,201.7096,201.3061,201.3886,12015.0
2020-05-28 14:40:00,219.57,219.59,218.89,219.11,17961.0,201.3794,201.3978,200.7558,200.9575,17961.0
2020-05-28 14:50:00,219.15,219.37,218.59,219.37,11641.0,200.9942,201.196,200.4806,201.196,11641.0
2020-05-28 15:00:00,219.37,219.42,218.93,218.99,9299.0,201.196,201.2419,200.7924,200.8475,9299.0
2020-05-28 15:10:00,218.96,219.38,218.05,218.1,11598.0,200.82,201.2052,199.9854,200.0312,11598.0
2020-05-28 15:20:00,218.13,218.23,217.57,217.58,22836.0,200.0587,200.1504,199.5451,199.5543,22836.0
2020-05-28 15:30:00,217.65,217.92,217.59,217.82,27234.0,199.6185,199.8661,199.5635,199.7744,27234.0
2020-05-28 15:40:00,217.78,218.0,217.16,217.18,46549.0,199.7377,199.9395,199.1691,199.1874,46549.0
2020-05-28 15:50:00,217.17,217.23,216.02,216.4,54219.0,199.1783,199.2333,198.1235,198.472,54219.0
2020-05-29 09:30:00,215.17,216.75,214.78,215.15,26328.0,197.3439,198.7931,196.9863,197.3256,26328.0
2020-05-29 09:40:00,215.08,215.19,214.18,214.73,22895.0,197.2614,197.3623,196.436,196.9404,22895.0
2020-05-29 09:50:00,214.64,214.69,213.26,213.57,22612.0,196.8579,196.9037,195.5922,195.8765,22612.0
2020-05-29 10:00:00,213.38,214.19,213.18,213.45,18834.0,195.7022,196.4451,195.5188,195.7664,18834.0
2020-05-29 10:10:00,213.51,215.49,213.34,215.07,15569.0,195.8215,197.6374,195.6656,197.2522,15569.0
2020-05-29 10:20:00,215.06,215.71,214.74,215.22,28925.0,197.2431,197.8392,196.9496,197.3898,28925.0
2020-05-29 10:30:00,215.31,215.6,214.92,215.12,22975.0,197.4724,197.7383,197.1147,197.2981,22975.0
2020-05-29 10:40:00,215.11,215.57,215.03,215.26,60804.0,197.2889,197.7108,197.2155,197.4265,60804.0
2020-05-29 10:50:00,215.26,215.94,215.13,215.67,24333.0,197.4265,198.0502,197.3073,197.8025,24333.0
2020-05-29 11:00:00,215.64,215.87,215.02,215.54,23141.0,197.775,197.986,197.2064,197.6833,23141.0
2020-05-29 11:10:00,215.51,216.62,215.4,215.52,19547.0,197.6558,198.6738,197.5549,197.665,19547.0
2020-05-29 11:20:00,215.76,215.87,214.93,215.02,47769.0,197.8851,197.986,197.1238,197.2064,47769.0
2020-05-29 11:30:00,215.03,215.16,214.6,214.97,13261.0,197.2155,197.3348,196.8212,197.1605,13261.0
2020-05-29 11:40:00,214.95,214.95,214.42,214.78,14247.0,197.1422,197.1422,196.6561,196.9863,14247.0
2020-05-29 11:50:00,214.84,215.11,214.35,214.35,11746.0,197.0413,197.2889,196.5919,196.5919,11746.0
2020-05-29 12:00:00,214.38,214.59,214.15,214.28,38157.0,196.6194,196.812,196.4085,196.5277,38157.0
2020-05-29 12:10:00,214.35,214.47,213.87,213.93,10712.0,196.5919,196.7019,196.1517,196.2067,10712.0
2020-05-29 12:20:00,213.87,214.26,213.79,214.14,13789.0,196.1517,196.5093,196.0783,196.3993,13789.0
2020-05-29 12:30:00,214.16,214.52,214.0,214.45,12907.0,196.4176,196.7478,196.2709,196.6836,12907.0
2020-05-29 12:40:00,214.42,214.42,213.61,213.61,10078.0,196.6561,196.6561,195.9132,195.9132,10078.0
2020-05-29 12:50:00,213.61,215.01,213.11,214.79,15466.0,195.9132,197.1972,195.4546,196.9954,15466.0
2020-05-29 13:00:00,214.7,214.84,214.15,214.68,10304.0,196.9129,197.0413,196.4085,196.8945,10304.0
2020-05-29 13:10:00,214.58,214.74,214.27,214.51,9606.0,196.8028,196.9496,196.5185,196.7386,9606.0
2020-05-29 13:20:00,214.57,214.64,214.16,214.2,9450.0,196.7937,196.8579,196.4176,196.4543,9450.0
2020-05-29 13:30:00,214.18,214.41,213.74,213.78,13385.0,196.436,196.6469,196.0324,196.0691,13385.0
2020-05-29 13:40:00,213.74,214.09,213.63,214.02,10094.0,196.0324,196.3534,195.9315,196.2892,10094.0
2020-05-29 13:50:00,214.05,214.05,213.69,213.93,10763.0,196.3167,196.3167,195.9866,196.2067,10763.0
2020-05-29 14:00:00,213.83,214.82,213.53,214.82,17304.0,196.115,197.0229,195.8398,197.0229,17304.0
2020-05-29 14:10:00,214.89,214.92,214.08,214.52,10976.0,197.0871,197.1147,196.3443,196.7478,10976.0
2020-05-29 14:20:00,214.41,215.1,214.28,214.95,11845.0,196.6469,197.2797,196.5277,197.1422,11845.0
2020-05-29 14:30:00,214.88,214.97,214.34,214.34,15684.0,197.078,197.1605,196.5827,196.5827,15684.0
2020-05-29 14:40:00,214.48,214.6,213.67,213.67,16768.0,196.7111,196.8212,195.9682,195.9682,16768.0
2020-05-29 14:50:00,213.58,215.36,212.64,215.36,20708.0,195.8857,197.5182,195.0236,197.5182,20708.0
2020-05-29 15:00:00,215.36,216.37,215.33,216.07,16146.0,197.5182,198.4445,197.4907,198.1694,16146.0
2020-05-29 15:10:00,216.09,216.2,215.43,215.68,18470.0,198.1877,198.2886,197.5824,197.8117,18470.0
2020-05-29 15:20:00,215.71,216.04,215.18,215.34,22405.0,197.8392,198.1419,197.3531,197.4999,22405.0
2020-05-29 15:30:00,215.36,215.74,214.65,215.15,26997.0,197.5182,197.8667,196.867,197.3256,26997.0
2020-05-29 15:40:00,215.1,215.19,214.23,214.68,50100.0,197.2797,197.3623,196.4818,196.8945,50100.0
2020-05-29 15:50:00,214.83,216.71,214.26,216.16,283240.0,197.0321,198.7564,196.5093,198.2519,283240.0
2020-06-01 09:30:00,216.45,216.72,213.81,215.35,29621.0,198.5179,198.7655,196.0966,197.509,29621.0
2020-06-01 09:40:00,215.46,215.46,213.75,214.18,17283.0,197.6099,197.6099,196.0416,196.436,17283.0
2020-06-01 09:50:00,214.19,215.41,214.19,215.33,16475.0,196.4451,197.5641,196.4451,197.4907,16475.0
2020-06-01 10:00:00,215.25,216.25,214.84,216.14,15196.0,197.4173,198.3345,197.0413,198.2336,15196.0
2020-06-01 10:10:00,216.02,216.73,215.86,216.58,9138.0,198.1235,198.7747,197.9768,198.6371,9138.0
2020-06-01 10:20:00,216.68,217.16,216.58,216.92,13308.0,198.7289,199.1691,198.6371,198.949,13308.0
2020-06-01 10:30:00,216.77,217.11,216.76,216.85,5768.0,198.8114,199.1232,198.8022,198.8848,5768.0
2020-06-01 10:40:00,216.77,216.77,216.36,216.41,7360.0,198.8114,198.8114,198.4354,198.4812,7360.0
2020-06-01 10:50:00,216.27,216.41,215.82,215.99,5306.0,198.3528,198.4812,197.9401,198.096,5306.0
2020-06-01 11:00:00,216.1,216.24,215.13,215.38,7663.0,198.1969,198.3253,197.3073,197.5366,7663.0
2020-06-01 11:10:00,215.49,215.79,215.29,215.79,7233.0,197.6374,197.9126,197.454,197.9126,7233.0
2020-06-01 11:20:00,215.78,216.0,215.23,215.41,5630.0,197.9034,198.1052,197.399,197.5641,5630.0
2020-06-01 11:30:00,215.49,215.52,214.87,215.13,13068.0,197.6374,197.665,197.0688,197.3073,13068.0
2020-06-01 11:40:00,215.15,215.26,214.73,214.81,5582.0,197.3256,197.4265,196.9404,197.0138,5582.0
2020-06-01 11:50:00,214.86,215.0,214.49,214.86,7556.0,197.0596,197.188,196.7203,197.0596,7556.0
2020-06-01 12:00:00,214.75,214.83,214.39,214.63,3736.0,196.9587,197.0321,196.6286,196.8487,3736.0
2020-06-01 12:10:00,214.56,214.56,213.93,214.47,12883.0,196.7845,196.7845,196.2067,196.7019,12883.0
2020-06-01 12:20:00,214.26,214.44,214.12,214.21,7094.0,196.5093,196.6744,196.3809,196.4635,7094.0
2020-06-01 12:30:00,214.22,214.44,214.19,214.29,4840.0,196.4727,196.6744,196.4451,196.5369,4840.0
2020-06-01 12:40:00,214.19,214.2,213.84,214.04,8390.0,196.4451,196.4543,196.1241,196.3076,8390.0
2020-06-01 12:50:00,214.1,214.49,213.87,214.39,5451.0,196.3626,196.7203,196.1517,196.6286,5451.0
2020-06-01 13:00:00,214.45,214.8,214.45,214.55,3772.0,196.6836,197.0046,196.6836,196.7753,3772.0
2020-06-01 13:10:00,214.42,214.67,214.37,214.65,5453.0,196.6561,196.8854,196.6102,196.867,5453.0
2020-06-01 13:20:00,214.7,214.93,214.7,214.77,4808.0,196.9129,197.1238,196.9129,196.9771,4808.0
2020-06-01 13:30:00,214.69,215.32,214.66,215.26,16677.0,196.9037,197.4815,196.8762,197.4265,16677.0
2020-06-01 13:40:00,215.2,215.36,215.06,215.15,4379.0,197.3715,197.5182,197.2431,197.3256,4379.0
2020-06-01 13:50:00,215.12,215.24,214.75,214.87,6364.0,197.2981,197.4082,196.9587,197.0688,6364.0
2020-06-01 14:00:00,214.87,214.88,214.46,214.56,13818.0,197.0688,197.078,196.6928,196.7845,13818.0
2020-06-01 14:10:00,214.51,214.62,214.45,214.55,15892.0,196.7386,196.8395,196.6836,196.7753,15892.0
2020-06-01 14:20:00,214.54,214.6,214.45,214.45,19048.0,196.7661,196.8212,196.6836,196.6836,19048.0
2020-06-01 14:30:00,214.57,214.78,214.39,214.7,4388.0,196.7937,196.9863,196.6286,196.9129,4388.0
2020-06-01 14:40:00,214.58,214.65,213.88,214.04,5753.0,196.8028,196.867,196.1608,196.3076,5753.0
2020-06-01 14:50:00,214.03,214.38,214.03,214.2,7062.0,196.2984,196.6194,196.2984,196.4543,7062.0
2020-06-01 15:00:00,214.2,214.6,214.2,214.52,10509.0,196.4543,196.8212,196.4543,196.7478,10509.0
2020-06-01 15:10:00,214.56,215.42,214.48,215.34,15066.0,196.7845,197.5732,196.7111,197.4999,15066.0
2020-06-01 15:20:00,215.32,215.79,215.31,215.58,13781.0,197.4815,197.9126,197.4724,197.72,13781.0
2020-06-01 15:30:00,215.68,215.97,215.18,215.36,11450.0,197.8117,198.0777,197.3531,197.5182,11450.0
2020-06-01 15:40:00,215.28,215.29,214.55,214.7,27256.0,197.4448,197.454,196.7753,196.9129,27256.0
2020-06-01 15:50:00,214.6,215.08,214.5,214.73,45321.0,196.8212,197.2614,196.7295,196.9404,45321.0
2020-06-02 09:30:00,216.2,217.83,215.03,216.0,26335.0,198.2886,199.7836,197.2155,198.1052,26335.0
2020-06-02 09:40:00,216.33,216.53,215.84,216.2,27824.0,198.4078,198.5913,197.9584,198.2886,27824.0
2020-06-02 09:50:00,216.2,217.38,215.93,216.82,11382.0,198.2886,199.3709,198.041,198.8573,11382.0
2020-06-02 10:00:00,216.91,216.95,216.42,216.61,6081.0,198.9398,198.9765,198.4904,198.6647,6081.0
2020-06-02 10:10:00,216.4,216.98,216.0,216.71,13624.0,198.472,199.004,198.1052,198.7564,13624.0
2020-06-02 10:20:00,216.96,217.12,216.57,217.07,10146.0,198.9857,199.1324,198.628,199.0865,10146.0
2020-06-02 10:30:00,217.28,217.49,217.14,217.39,7234.0,199.2791,199.4717,199.1507,199.38,7234.0
2020-06-02 10:40:00,217.28,217.34,216.74,216.95,9381.0,199.2791,199.3342,198.7839,198.9765,9381.0
2020-06-02 10:50:00,216.73,217.52,216.73,217.38,5793.0,198.7747,199.4993,198.7747,199.3709,5793.0
2020-06-02 11:00:00,217.51,217.67,216.33,216.33,4368.0,199.4901,199.6368,198.4078,198.4078,4368.0
2020-06-02 11:10:00,216.49,216.74,216.31,216.65,6991.0,198.5546,198.7839,198.3895,198.7013,6991.0
2020-06-02 11:20:00,216.67,217.07,216.59,216.9,4479.0,198.7197,199.0865,198.6463,198.9306,4479.0
2020-06-02 11:30:00,216.82,217.46,216.82,217.3,5068.0,198.8573,199.4442,198.8573,199.2975,5068.0
2020-06-02 11:40:00,217.45,217.45,217.05,217.12,4624.0,199.4351,199.4351,199.0682,199.1324,4624.0
2020-06-02 11:50:00,216.98,217.01,216.3,216.56,3624.0,199.004,199.0315,198.3803,198.6188,3624.0
2020-06-02 12:00:00,216.51,216.56,216.18,216.34,8916.0,198.5729,198.6188,198.2703,198.417,8916.0
2020-06-02 12:10:00,216.27,216.96,216.26,216.88,5664.0,198.3528,198.9857,198.3436,198.9123,5664.0
2020-06-02 12:20:00,216.81,217.88,216.81,217.78,8897.0,198.8481,199.8294,198.8481,199.7377,8897.0
2020-06-02 12:30:00,217.66,217.67,217.14,217.15,6988.0,199.6277,199.6368,199.1507,199.1599,6988.0
2020-06-02 12:40:00,217.06,217.3,216.99,217.19,2375.0,199.0774,199.2975,199.0132,199.1966,2375.0
2020-06-02 12:50:00,217.17,217.17,216.76,216.76,2602.0,199.1783,199.1783,198.8022,198.8022,2602.0
2020-06-02 13:00:00,216.94,217.26,216.87,217.19,3866.0,198.9673,199.2608,198.9031,199.1966,3866.0
2020-06-02 13:10:00,217.16,217.8,217.14,217.65,9929.0,199.1691,199.7561,199.1507,199.6185,9929.0
2020-06-02 13:20:00,217.56,217.61,217.1,217.19,4828.0,199.5359,199.5818,199.1141,199.1966,4828.0
2020-06-02 13:30:00,217.08,217.5,216.97,217.5,10336.0,199.0957,199.4809,198.9948,199.4809,10336.0
2020-06-02 13:40:00,217.52,217.77,217.49,217.69,8155.0,199.4993,199.7285,199.4717,199.6552,8155.0
2020-06-02 13:50:00,217.78,217.85,217.61,217.67,8681.0,199.7377,199.8019,199.5818,199.6368,8681.0
2020-06-02 14:00:00,217.65,217.76,217.18,217.28,12036.0,199.6185,199.7194,199.1874,199.2791,12036.0
2020-06-02 14:10:00,217.23,217.27,216.83,217.19,5120.0,199.2333,199.27,198.8664,199.1966,5120.0
2020-06-02 14:20:00,217.24,217.25,216.2,216.4,3887.0,199.2425,199.2516,198.2886,198.472,3887.0
2020-06-02 14:30:00,216.41,216.41,215.93,216.15,12135.0,198.4812,198.4812,198.041,198.2428,12135.0
2020-06-02 14:40:00,216.21,216.26,215.98,216.19,8970.0,198.2978,198.3436,198.0868,198.2794,8970.0
2020-06-02 14:50:00,216.22,216.57,216.09,216.56,7384.0,198.307,198.628,198.1877,198.6188,7384.0
2020-06-02 15:00:00,216.51,216.51,215.94,215.98,10307.0,198.5729,198.5729,198.0502,198.0868,10307.0
2020-06-02 15:10:00,216.0,216.26,215.94,216.09,13286.0,198.1052,198.3436,198.0502,198.1877,13286.0
2020-06-02 15:20:00,216.07,216.25,215.95,216.15,14083.0,198.1694,198.3345,198.0593,198.2428,14083.0
2020-06-02 15:30:00,216.18,216.94,215.9,216.6,16913.0,198.2703,198.9673,198.0135,198.6555,16913.0
2020-06-02 15:40:00,216.55,216.71,216.26,216.58,16936.0,198.6096,198.7564,198.3436,198.6371,16936.0
2020-06-02 15:50:00,216.69,217.87,216.69,217.59,64160.0,198.738,199.8203,198.738,199.5635,64160.0
2020-06-03 09:30:00,218.0,221.94,217.62,221.51,75481.0,199.9395,203.5531,199.591,203.1587,75481.0
2020-06-03 09:40:00,221.5,221.5,219.67,219.67,25838.0,203.1495,203.1495,201.4711,201.4711,25838.0
2020-06-03 09:50:00,219.99,220.22,218.44,219.0,12900.0,201.7646,201.9756,200.343,200.8566,12900.0
2020-06-03 10:00:00,219.03,220.35,218.99,219.43,16108.0,200.8842,202.0948,200.8475,201.251,16108.0
2020-06-03 10:10:00,219.24,220.68,219.22,220.68,8591.0,201.0768,202.3975,201.0584,202.3975,8591.0
2020-06-03 10:20:00,220.77,221.07,220.44,221.07,4719.0,202.48,202.7552,202.1773,202.7552,4719.0
2020-06-03 10:30:00,221.03,221.74,220.99,221.61,5483.0,202.7185,203.3696,202.6818,203.2504,5483.0
2020-06-03 10:40:00,221.7,222.13,221.55,221.72,5879.0,203.333,203.7273,203.1954,203.3513,5879.0
2020-06-03 10:50:00,221.62,222.24,221.48,222.16,8395.0,203.2596,203.8282,203.1312,203.7549,8395.0
2020-06-03 11:00:00,222.01,222.61,221.84,222.35,11411.0,203.6173,204.1676,203.4614,203.9291,11411.0
2020-06-03 11:10:00,222.19,222.59,221.96,221.96,15242.0,203.7824,204.1492,203.5714,203.5714,15242.0
2020-06-03 11:20:00,222.09,222.09,220.88,220.91,7819.0,203.6907,203.6907,202.5809,202.6084,7819.0
2020-06-03 11:30:00,220.96,221.1,220.7,220.79,7900.0,202.6543,202.7827,202.4158,202.4984,7900.0
2020-06-03 11:40:00,220.74,220.74,220.14,220.64,10366.0,202.4525,202.4525,201.9022,202.3608,10366.0
2020-06-03 11:50:00,220.52,220.61,220.2,220.31,7473.0,202.2507,202.3333,201.9572,202.0581,7473.0
2020-06-03 12:00:00,220.23,220.75,220.19,220.57,8402.0,201.9847,202.4617,201.9481,202.2966,8402.0
2020-06-03 12:10:00,220.52,220.6,220.29,220.31,6629.0,202.2507,202.3241,202.0398,202.0581,6629.0
2020-06-03 12:20:00,220.28,220.78,220.09,220.78,8381.0,202.0306,202.4892,201.8563,202.4892,8381.0
2020-06-03 12:30:00,220.77,221.28,220.75,221.06,9525.0,202.48,202.9478,202.4617,202.746,9525.0
2020-06-03 12:40:00,221.12,221.24,220.72,220.82,6473.0,202.801,202.9111,202.4342,202.5259,6473.0
2020-06-03 12:50:00,220.9,221.0,220.58,220.59,6957.0,202.5992,202.691,202.3058,202.3149,6957.0
2020-06-03 13:00:00,220.66,220.97,220.6,220.71,5849.0,202.3791,202.6634,202.3241,202.425,5849.0
2020-06-03 13:10:00,220.75,220.87,220.44,220.82,11114.0,202.4617,202.5717,202.1773,202.5259,11114.0
2020-06-03 13:20:00,220.82,220.9,220.31,220.79,12231.0,202.5259,202.5992,202.0581,202.4984,12231.0
2020-06-03 13:30:00,220.72,220.8,220.0,220.0,7568.0,202.4342,202.5075,201.7738,201.7738,7568.0
2020-06-03 13:40:00,220.09,220.34,220.02,220.09,10574.0,201.8563,202.0856,201.7921,201.8563,10574.0
2020-06-03 13:50:00,220.03,220.14,219.73,219.83,16930.0,201.8013,201.9022,201.5262,201.6179,16930.0
2020-06-03 14:00:00,219.78,220.33,219.71,219.98,11371.0,201.572,202.0765,201.5078,201.7555,11371.0
2020-06-03 14:10:00,219.98,220.04,219.64,219.79,11875.0,201.7555,201.8105,201.4436,201.5812,11875.0
2020-06-03 14:20:00,219.76,220.31,219.67,220.26,8301.0,201.5537,202.0581,201.4711,202.0123,8301.0
2020-06-03 14:30:00,220.26,220.29,219.8,219.81,10849.0,202.0123,202.0398,201.5904,201.5995,10849.0
2020-06-03 14:40:00,219.73,219.73,218.94,219.0,18290.0,201.5262,201.5262,200.8016,200.8566,18290.0
2020-06-03 14:50:00,218.92,219.38,218.84,219.1,11611.0,200.7833,201.2052,200.7099,200.9484,11611.0
2020-06-03 15:00:00,219.1,219.94,219.02,219.85,7888.0,200.9484,201.7188,200.875,201.6362,7888.0
2020-06-03 15:10:00,219.93,220.11,219.75,219.8,8738.0,201.7096,201.8747,201.5445,201.5904,8738.0
2020-06-03 15:20:00,219.8,220.52,219.66,220.52,14799.0,201.5904,202.2507,201.462,202.2507,14799.0
2020-06-03 15:30:00,220.56,221.15,220.47,220.8,23754.0,202.2874,202.8285,202.2049,202.5075,23754.0
2020-06-03 15:40:00,220.85,221.14,220.49,221.08,30637.0,202.5534,202.8194,202.2232,202.7643,30637.0
2020-06-03 15:50:00,221.15,221.16,219.97,220.25,62479.0,202.8285,202.8377,201.7463,202.0031,62479.0
2020-06-04 09:30:00,218.53,219.66,218.04,219.18,15059.0,200.4256,201.462,199.9762,201.0217,15059.0
2020-06-04 09:40:00,218.59,218.95,218.11,218.62,6269.0,200.4806,200.8108,200.0404,200.5081,6269.0
2020-06-04 09:50:00,218.56,219.51,218.56,219.38,7335.0,200.4531,201.3244,200.4531,201.2052,7335.0
2020-06-04 10:00:00,219.4,219.97,219.16,219.38,17164.0,201.2235,201.7463,201.0034,201.2052,17164.0
2020-06-04 10:10:00,219.26,219.47,218.87,219.03,9658.0,201.0951,201.2877,200.7374,200.8842,9658.0
2020-06-04 10:20:00,218.95,219.03,218.18,218.82,3894.0,200.8108,200.8842,200.1046,200.6916,3894.0
2020-06-04 10:30:00,218.83,219.9,218.73,219.81,6930.0,200.7007,201.6821,200.609,201.5995,6930.0
2020-06-04 10:40:00,219.91,220.28,219.6,220.17,8453.0,201.6913,202.0306,201.4069,201.9297,8453.0
2020-06-04 10:50:00,220.18,220.18,219.6,219.85,7940.0,201.9389,201.9389,201.4069,201.6362,7940.0
2020-06-04 11:00:00,219.96,219.96,219.21,219.34,5622.0,201.7371,201.7371,201.0493,201.1685,5622.0
2020-06-04 11:10:00,219.3,219.3,218.81,219.09,8951.0,201.1318,201.1318,200.6824,200.9392,8951.0
2020-06-04 11:20:00,219.1,219.58,218.82,219.24,5721.0,200.9484,201.3886,200.6916,201.0768,5721.0
2020-06-04 11:30:00,219.12,219.65,219.11,219.21,6531.0,200.9667,201.4528,200.9575,201.0493,6531.0
2020-06-04 11:40:00,219.21,219.46,218.55,218.67,8061.0,201.0493,201.2785,200.4439,200.554,8061.0
2020-06-04 11:50:00,218.83,219.04,218.52,219.04,9116.0,200.7007,200.8933,200.4164,200.8933,9116.0
2020-06-04 12:00:00,219.04,219.1,218.4,218.65,6740.0,200.8933,200.9484,200.3064,200.5356,6740.0
2020-06-04 12:10:00,218.58,218.71,218.08,218.53,7056.0,200.4714,200.5907,200.0129,200.4256,7056.0
2020-06-04 12:20:00,218.58,219.02,218.48,218.81,8099.0,200.4714,200.875,200.3797,200.6824,8099.0
2020-06-04 12:30:00,218.75,219.05,218.65,218.71,10642.0,200.6274,200.9025,200.5356,200.5907,10642.0
2020-06-04 12:40:00,218.72,218.93,218.56,218.79,6719.0,200.5998,200.7924,200.4531,200.664,6719.0
2020-06-04 12:50:00,218.83,219.06,218.68,219.04,7715.0,200.7007,200.9117,200.5632,200.8933,7715.0
2020-06-04 13:00:00,218.99,218.99,218.26,218.72,13912.0,200.8475,200.8475,200.178,200.5998,13912.0
2020-06-04 13:10:00,218.71,218.87,218.35,218.5,9515.0,200.5907,200.7374,200.2605,200.3981,9515.0
2020-06-04 13:20:00,218.5,218.65,218.14,218.65,7338.0,200.3981,200.5356,200.0679,200.5356,7338.0
2020-06-04 13:30:00,218.64,219.24,218.35,219.24,10559.0,200.5265,201.0768,200.2605,201.0768,10559.0
2020-06-04 13:40:00,219.18,219.94,219.13,219.84,7938.0,201.0217,201.7188,200.9759,201.6271,7938.0
2020-06-04 13:50:00,219.83,219.96,219.53,219.9,8728.0,201.6179,201.7371,201.3427,201.6821,8728.0
2020-06-04 14:00:00,219.82,220.44,219.74,220.41,24055.0,201.6087,202.1773,201.5353,202.1498,24055.0
2020-06-04 14:10:00,220.43,221.11,220.39,221.1,18556.0,202.1682,202.7918,202.1315,202.7827,18556.0
2020-06-04 14:20:00,221.06,221.55,221.06,221.45,12572.0,202.746,203.1954,202.746,203.1037,12572.0
2020-06-04 14:30:00,221.51,221.58,220.84,221.34,15581.0,203.1587,203.2229,202.5442,203.0028,15581.0
2020-06-04 14:40:00,221.33,221.77,221.23,221.69,15168.0,202.9936,203.3972,202.9019,203.3238,15168.0
2020-06-04 14:50:00,221.74,221.74,220.62,220.62,9396.0,203.3696,203.3696,202.3424,202.3424,9396.0
2020-06-04 15:00:00,220.58,221.16,220.56,220.91,20920.0,202.3058,202.8377,202.2874,202.6084,20920.0
2020-06-04 15:10:00,220.91,220.97,219.93,220.77,19981.0,202.6084,202.6634,201.7096,202.48,19981.0
2020-06-04 15:20:00,220.79,221.68,220.52,221.68,11406.0,202.4984,203.3146,202.2507,203.3146,11406.0
2020-06-04 15:30:00,221.69,222.14,221.5,221.94,48280.0,203.3238,203.7365,203.1495,203.5531,48280.0
2020-06-04 15:40:00,221.98,222.23,221.52,222.01,26103.0,203.5898,203.8191,203.1679,203.6173,26103.0
2020-06-04 15:50:00,222.09,222.66,221.74,222.49,51688.0,203.6907,204.2134,203.3696,204.0575,51688.0
2020-06-05 09:30:00,225.0,229.47,224.98,228.19,52194.0,206.3596,210.4592,206.3412,209.2853,52194.0
2020-06-05 09:40:00,228.37,228.68,227.44,228.0,24562.0,209.4504,209.7347,208.5974,209.111,24562.0
2020-06-05 09:50:00,228.19,228.84,227.74,228.84,30375.0,209.2853,209.8814,208.8726,209.8814,30375.0
2020-06-05 10:00:00,228.9,230.21,228.7,229.94,66719.0,209.9365,211.1379,209.753,210.8903,66719.0
2020-06-05 10:10:00,229.95,230.56,229.45,230.22,57351.0,210.8995,211.4589,210.4409,211.1471,57351.0
2020-06-05 10:20:00,230.21,230.47,229.89,230.0,33881.0,211.1379,211.3764,210.8445,210.9453,33881.0
2020-06-05 10:30:00,229.98,230.57,229.68,230.45,43634.0,210.927,211.4681,210.6518,211.3581,43634.0
2020-06-05 10:40:00,230.52,230.71,230.02,230.15,12765.0,211.4223,211.5965,210.9637,211.0829,12765.0
2020-06-05 10:50:00,230.23,230.5,229.59,230.12,26208.0,211.1563,211.4039,210.5693,211.0554,26208.0
2020-06-05 11:00:00,230.34,230.38,229.34,229.34,10849.0,211.2572,211.2939,210.34,210.34,10849.0
2020-06-05 11:10:00,229.52,229.56,229.1,229.46,11207.0,210.5051,210.5418,210.1199,210.4501,11207.0
2020-06-05 11:20:00,229.52,229.91,229.51,229.84,9668.0,210.5051,210.8628,210.4959,210.7986,9668.0
2020-06-05 11:30:00,229.83,230.47,229.64,229.65,10262.0,210.7894,211.3764,210.6152,210.6243,10262.0
2020-06-05 11:40:00,229.39,229.59,229.14,229.36,6422.0,210.3859,210.5693,210.1566,210.3584,6422.0
2020-06-05 11:50:00,229.36,229.6,228.71,228.9,9034.0,210.3584,210.5785,209.7622,209.9365,9034.0
2020-06-05 12:00:00,228.82,228.95,228.2,228.34,10060.0,209.8631,209.9823,209.2945,209.4229,10060.0
2020-06-05 12:10:00,228.3,228.41,227.86,227.91,10835.0,209.3862,209.4871,208.9826,209.0285,10835.0
2020-06-05 12:20:00,228.05,228.26,227.86,227.87,6478.0,209.1569,209.3495,208.9826,208.9918,6478.0
2020-06-05 12:30:00,227.87,228.34,227.87,228.17,6055.0,208.9918,209.4229,208.9918,209.2669,6055.0
2020-06-05 12:40:00,228.28,228.28,227.7,227.7,7633.0,209.3678,209.3678,208.8359,208.8359,7633.0
2020-06-05 12:50:00,227.82,227.86,227.31,227.42,12574.0,208.9459,208.9826,208.4782,208.5791,12574.0
2020-06-05 13:00:00,227.54,227.74,227.16,227.66,5597.0,208.6891,208.8726,208.3406,208.7992,5597.0
2020-06-05 13:10:00,227.63,227.73,227.41,227.46,7230.0,208.7717,208.8634,208.5699,208.6158,7230.0
2020-06-05 13:20:00,227.61,228.19,227.51,228.19,10037.0,208.7533,209.2853,208.6616,209.2853,10037.0
2020-06-05 13:30:00,228.17,228.53,228.06,228.19,14186.0,209.2669,209.5971,209.1661,209.2853,14186.0
2020-06-05 13:40:00,228.19,228.5,228.03,228.06,10944.0,209.2853,209.5696,209.1385,209.1661,10944.0
2020-06-05 13:50:00,228.14,228.24,227.59,228.23,11395.0,209.2394,209.3311,208.735,209.322,11395.0
2020-06-05 14:00:00,228.26,229.18,228.26,228.92,15919.0,209.3495,210.1933,209.3495,209.9548,15919.0
2020-06-05 14:10:00,229.03,229.09,228.6,228.6,9641.0,210.0557,210.1107,209.6613,209.6613,9641.0
2020-06-05 14:20:00,228.64,229.21,228.58,229.11,6673.0,209.698,210.2208,209.643,210.1291,6673.0
2020-06-05 14:30:00,229.18,229.34,228.47,229.22,12313.0,210.1933,210.34,209.5421,210.23,12313.0
2020-06-05 14:40:00,229.35,229.64,229.1,229.29,9268.0,210.3492,210.6152,210.1199,210.2942,9268.0
2020-06-05 14:50:00,229.23,229.34,228.41,228.48,8968.0,210.2391,210.34,209.4871,209.5513,8968.0
2020-06-05 15:00:00,228.54,228.71,227.96,227.96,5570.0,209.6063,209.7622,209.0743,209.0743,5570.0
2020-06-05 15:10:00,228.08,228.08,227.5,227.81,10821.0,209.1844,209.1844,208.6525,208.9368,10821.0
2020-06-05 15:20:00,227.81,228.01,227.42,227.57,20481.0,208.9368,209.1202,208.5791,208.7167,20481.0
2020-06-05 15:30:00,227.57,227.75,227.21,227.21,15875.0,208.7167,208.8817,208.3865,208.3865,15875.0
2020-06-05 15:40:00,227.27,227.71,226.95,227.26,21939.0,208.4415,208.8451,208.148,208.4323,21939.0
2020-06-05 15:50:00,227.28,227.68,226.79,227.39,56673.0,208.4507,208.8175,208.0013,208.5516,56673.0
2020-06-08 09:30:00,228.0,229.1,227.51,227.63,24508.0,209.111,210.1199,208.6616,208.7717,24508.0
2020-06-08 09:40:00,227.48,229.21,227.28,228.16,24841.0,208.6341,210.2208,208.4507,209.2578,24841.0
2020-06-08 09:50:00,228.42,228.77,228.03,228.77,7887.0,209.4962,209.8172,209.1385,209.8172,7887.0
2020-06-08 10:00:00,228.67,228.96,228.13,228.81,10367.0,209.7255,209.9915,209.2303,209.8539,10367.0
2020-06-08 10:10:00,228.98,228.98,228.01,228.01,7287.0,210.0098,210.0098,209.1202,209.1202,7287.0
2020-06-08 10:20:00,227.77,228.1,227.15,227.33,8743.0,208.9001,209.2027,208.3315,208.4965,8743.0
2020-06-08 10:30:00,227.49,227.49,226.61,226.97,9169.0,208.6433,208.6433,207.8362,208.1664,9169.0
2020-06-08 10:40:00,226.97,227.58,226.73,227.53,8747.0,208.1664,208.7258,207.9462,208.68,8747.0
2020-06-08 10:50:00,227.49,227.75,227.33,227.45,9870.0,208.6433,208.8817,208.4965,208.6066,9870.0
2020-06-08 11:00:00,227.5,227.66,227.1,227.1,14589.0,208.6525,208.7992,208.2856,208.2856,14589.0
2020-06-08 11:10:00,227.18,227.6,227.18,227.42,4300.0,208.359,208.7442,208.359,208.5791,4300.0
2020-06-08 11:20:00,227.35,227.38,227.1,227.1,6704.0,208.5149,208.5424,208.2856,208.2856,6704.0
2020-06-08 11:30:00,227.18,227.24,226.46,226.74,17056.0,208.359,208.414,207.6986,207.9554,17056.0
2020-06-08 11:40:00,226.82,227.2,226.58,227.18,4182.0,208.0288,208.3773,207.8087,208.359,4182.0
2020-06-08 11:50:00,227.12,227.5,227.11,227.22,3347.0,208.3039,208.6525,208.2948,208.3957,3347.0
2020-06-08 12:00:00,227.3,227.32,227.01,227.1,2777.0,208.469,208.4874,208.203,208.2856,2777.0
2020-06-08 12:10:00,227.19,227.2,226.53,226.64,5870.0,208.3681,208.3773,207.7628,207.8637,5870.0
2020-06-08 12:20:00,226.74,226.96,226.61,226.7,2000.0,207.9554,208.1572,207.8362,207.9187,2000.0
2020-06-08 12:30:00,226.61,226.86,226.52,226.58,5603.0,207.8362,208.0655,207.7536,207.8087,5603.0
2020-06-08 12:40:00,226.66,226.71,225.7,225.74,6812.0,207.882,207.9279,207.0016,207.0383,6812.0
2020-06-08 12:50:00,225.83,225.83,225.31,225.48,5008.0,207.1208,207.1208,206.6439,206.7998,5008.0
2020-06-08 13:00:00,225.48,225.56,225.14,225.14,10870.0,206.7998,206.8732,206.488,206.488,10870.0
2020-06-08 13:10:00,225.21,225.4,224.69,224.69,8189.0,206.5522,206.7264,206.0753,206.0753,8189.0
2020-06-08 13:20:00,224.77,224.77,224.19,224.19,5588.0,206.1486,206.1486,205.6167,205.6167,5588.0
2020-06-08 13:30:00,224.27,225.46,224.12,225.34,9018.0,205.69,206.7815,205.5525,206.6714,9018.0
2020-06-08 13:40:00,225.36,225.95,225.17,225.7,9676.0,206.6897,207.2309,206.5155,207.0016,9676.0
2020-06-08 13:50:00,225.78,225.85,225.56,225.59,5746.0,207.075,207.1392,206.8732,206.9007,5746.0
2020-06-08 14:00:00,225.55,225.79,225.35,225.69,7991.0,206.864,207.0841,206.6806,206.9924,7991.0
2020-06-08 14:10:00,225.85,225.9,225.61,225.61,7855.0,207.1392,207.185,206.919,206.919,7855.0
2020-06-08 14:20:00,225.56,225.74,225.37,225.46,5261.0,206.8732,207.0383,206.6989,206.7815,5261.0
2020-06-08 14:30:00,225.46,225.6,225.34,225.49,4220.0,206.7815,206.9099,206.6714,206.809,4220.0
2020-06-08 14:40:00,225.61,225.62,225.31,225.47,5444.0,206.919,206.9282,206.6439,206.7906,5444.0
2020-06-08 14:50:00,225.31,226.15,225.3,225.86,4880.0,206.6439,207.4143,206.6347,207.1483,4880.0
2020-06-08 15:00:00,225.92,225.92,225.43,225.53,9436.0,207.2034,207.2034,206.7539,206.8457,9436.0
2020-06-08 15:10:00,225.58,225.91,225.47,225.73,5092.0,206.8915,207.1942,206.7906,207.0291,5092.0
2020-06-08 15:20:00,225.74,225.97,225.7,225.94,8688.0,207.0383,207.2492,207.0016,207.2217,8688.0
2020-06-08 15:30:00,225.94,226.0,224.99,225.17,17896.0,207.2217,207.2767,206.3504,206.5155,17896.0
2020-06-08 15:40:00,225.22,225.39,224.39,224.66,33279.0,206.5613,206.7173,205.8001,206.0477,33279.0
2020-06-08 15:50:00,224.79,225.75,224.7,225.58,69849.0,206.167,207.0474,206.0844,206.8915,69849.0
2020-06-09 09:30:00,221.99,222.6,220.46,221.9,18011.0,203.5989,204.1584,202.1957,203.5164,18011.0
2020-06-09 09:40:00,221.59,223.27,221.55,222.47,14678.0,203.2321,204.7729,203.1954,204.0392,14678.0
2020-06-09 09:50:00,222.51,222.51,220.08,220.86,23402.0,204.0759,204.0759,201.8472,202.5626,23402.0
2020-06-09 10:00:00,220.31,221.26,220.01,220.1,36809.0,202.0581,202.9294,201.783,201.8655,36809.0
2020-06-09 10:10:00,220.19,221.49,219.86,221.49,27772.0,201.9481,203.1404,201.6454,203.1404,27772.0
2020-06-09 10:20:00,221.56,221.74,220.6,220.71,13247.0,203.2046,203.3696,202.3241,202.425,13247.0
2020-06-09 10:30:00,220.71,221.27,220.71,221.27,20075.0,202.425,202.9386,202.425,202.9386,20075.0
2020-06-09 10:40:00,221.2,222.02,221.0,222.02,21068.0,202.8744,203.6265,202.691,203.6265,21068.0
2020-06-09 10:50:00,221.93,222.43,221.86,221.97,17571.0,203.5439,204.0025,203.4797,203.5806,17571.0
2020-06-09 11:00:00,221.88,222.07,221.57,221.92,10924.0,203.4981,203.6723,203.2137,203.5347,10924.0
2020-06-09 11:10:00,221.86,221.96,221.35,221.96,15989.0,203.4797,203.5714,203.012,203.5714,15989.0
2020-06-09 11:20:00,222.04,222.39,221.73,221.75,12453.0,203.6448,203.9658,203.3605,203.3788,12453.0
2020-06-09 11:30:00,221.75,221.89,221.43,221.63,13312.0,203.3788,203.5072,203.0853,203.2688,13312.0
2020-06-09 11:40:00,221.64,221.99,221.45,221.64,23913.0,203.2779,203.5989,203.1037,203.2779,23913.0
2020-06-09 11:50:00,221.88,221.98,221.67,221.88,5827.0,203.4981,203.5898,203.3054,203.4981,5827.0
2020-06-09 12:00:00,221.76,221.85,221.17,221.39,13947.0,203.388,203.4705,202.8469,203.0486,13947.0
2020-06-09 12:10:00,221.4,221.79,221.14,221.34,20126.0,203.0578,203.4155,202.8194,203.0028,20126.0
2020-06-09 12:20:00,221.4,222.0,221.38,222.0,7281.0,203.0578,203.6081,203.0395,203.6081,7281.0
2020-06-09 12:30:00,222.03,222.27,221.81,222.12,10191.0,203.6356,203.8557,203.4339,203.7182,10191.0
2020-06-09 12:40:00,222.03,222.13,221.72,221.81,8199.0,203.6356,203.7273,203.3513,203.4339,8199.0
2020-06-09 12:50:00,221.69,221.95,221.43,221.71,16399.0,203.3238,203.5623,203.0853,203.3421,16399.0
2020-06-09 13:00:00,221.66,221.77,221.02,221.05,62660.0,203.2963,203.3972,202.7093,202.7368,62660.0
2020-06-09 13:10:00,221.0,221.72,220.48,220.73,26598.0,202.691,203.3513,202.214,202.4433,26598.0
2020-06-09 13:20:00,220.74,221.05,220.61,220.91,8061.0,202.4525,202.7368,202.3333,202.6084,8061.0
2020-06-09 13:30:00,220.9,220.9,220.24,220.24,14116.0,202.5992,202.5992,201.9939,201.9939,14116.0
2020-06-09 13:40:00,220.37,220.67,220.19,220.67,8527.0,202.1131,202.3883,201.9481,202.3883,8527.0
2020-06-09 13:50:00,220.68,220.82,220.32,220.39,13242.0,202.3975,202.5259,202.0673,202.1315,13242.0
2020-06-09 14:00:00,220.5,220.6,219.8,219.91,14620.0,202.2324,202.3241,201.5904,201.6913,14620.0
2020-06-09 14:10:00,219.97,220.25,219.83,219.88,10586.0,201.7463,202.0031,201.6179,201.6637,10586.0
2020-06-09 14:20:00,219.97,220.28,219.82,220.28,16131.0,201.7463,202.0306,201.6087,202.0306,16131.0
2020-06-09 14:30:00,220.28,220.58,220.09,220.28,15521.0,202.0306,202.3058,201.8563,202.0306,15521.0
2020-06-09 14:40:00,220.21,220.48,220.16,220.34,12814.0,201.9664,202.214,201.9205,202.0856,12814.0
2020-06-09 14:50:00,220.33,220.59,219.89,220.05,14063.0,202.0765,202.3149,201.6729,201.8197,14063.0
2020-06-09 15:00:00,220.11,220.39,219.9,220.38,13431.0,201.8747,202.1315,201.6821,202.1223,13431.0
2020-06-09 15:10:00,220.43,220.79,220.16,220.73,15094.0,202.1682,202.4984,201.9205,202.4433,15094.0
2020-06-09 15:20:00,220.78,221.03,220.63,220.63,17897.0,202.4892,202.7185,202.3516,202.3516,17897.0
2020-06-09 15:30:00,220.59,220.66,219.8,220.12,26220.0,202.3149,202.3791,201.5904,201.8839,26220.0
2020-06-09 15:40:00,220.15,220.69,219.97,220.08,36600.0,201.9114,202.4066,201.7463,201.8472,36600.0
2020-06-09 15:50:00,220.06,220.25,219.4,220.05,74512.0,201.8288,202.0031,201.2235,201.8197,74512.0
2020-06-10 09:30:00,220.0,220.36,219.73,220.15,13914.0,201.7738,202.104,201.5262,201.9114,13914.0
2020-06-10 09:40:00,219.74,220.07,218.5,219.68,12888.0,201.5353,201.838,200.3981,201.4803,12888.0
2020-06-10 09:50:00,219.34,219.37,218.16,218.72,6030.0,201.1685,201.196,200.0862,200.5998,6030.0
2020-06-10 10:00:00,218.81,219.19,218.45,218.77,8989.0,200.6824,201.0309,200.3522,200.6457,8989.0
2020-06-10 10:10:00,218.74,218.89,217.87,218.16,6793.0,200.6182,200.7558,199.8203,200.0862,6793.0
2020-06-10 10:20:00,217.86,218.92,217.86,218.55,39598.0,199.8111,200.7833,199.8111,200.4439,39598.0
2020-06-10 10:30:00,218.5,218.55,217.99,218.54,27775.0,200.3981,200.4439,199.9303,200.4348,27775.0
2020-06-10 10:40:00,218.55,218.98,218.41,218.74,29272.0,200.4439,200.8383,200.3155,200.6182,29272.0
2020-06-10 10:50:00,218.72,218.82,218.18,218.62,21542.0,200.5998,200.6916,200.1046,200.5081,21542.0
2020-06-10 11:00:00,218.75,218.95,218.54,218.89,36215.0,200.6274,200.8108,200.4348,200.7558,36215.0
2020-06-10 11:10:00,218.88,219.47,218.74,219.47,19855.0,200.7466,201.2877,200.6182,201.2877,19855.0
2020-06-10 11:20:00,219.47,219.47,218.82,218.82,6975.0,201.2877,201.2877,200.6916,200.6916,6975.0
2020-06-10 11:30:00,219.02,219.17,218.55,219.1,13501.0,200.875,201.0126,200.4439,200.9484,13501.0
2020-06-10 11:40:00,219.38,219.86,219.38,219.73,32042.0,201.2052,201.6454,201.2052,201.5262,32042.0
2020-06-10 11:50:00,220.0,220.0,219.61,219.79,11200.0,201.7738,201.7738,201.4161,201.5812,11200.0
2020-06-10 12:00:00,219.84,219.95,219.68,219.68,13911.0,201.6271,201.7279,201.4803,201.4803,13911.0
2020-06-10 12:10:00,219.82,220.08,219.31,219.75,72498.0,201.6087,201.8472,201.141,201.5445,72498.0
2020-06-10 12:20:00,219.85,220.0,219.26,219.26,24663.0,201.6362,201.7738,201.0951,201.0951,24663.0
2020-06-10 12:30:00,219.25,219.66,219.21,219.27,10532.0,201.0859,201.462,201.0493,201.1043,10532.0
2020-06-10 12:40:00,219.15,219.21,218.98,219.03,6133.0,200.9942,201.0493,200.8383,200.8842,6133.0
2020-06-10 12:50:00,218.98,219.25,218.9,219.09,11542.0,200.8383,201.0859,200.7649,200.9392,11542.0
2020-06-10 13:00:00,219.09,219.1,218.47,218.95,9821.0,200.9392,200.9484,200.3706,200.8108,9821.0
2020-06-10 13:10:00,218.95,219.1,218.72,219.01,9310.0,200.8108,200.9484,200.5998,200.8658,9310.0
2020-06-10 13:20:00,218.95,219.83,218.8,219.17,67329.0,200.8108,201.6179,200.6732,201.0126,67329.0
2020-06-10 13:30:00,219.2,219.25,218.72,218.98,8375.0,201.0401,201.0859,200.5998,200.8383,8375.0
2020-06-10 13:40:00,219.05,219.25,218.78,219.14,8693.0,200.9025,201.0859,200.6549,200.985,8693.0
2020-06-10 13:50:00,219.04,219.2,218.79,219.0,8132.0,200.8933,201.0401,200.664,200.8566,8132.0
2020-06-10 14:00:00,219.0,219.72,218.69,219.66,29057.0,200.8566,201.517,200.5723,201.462,29057.0
2020-06-10 14:10:00,219.97,220.9,219.93,220.4,9184.0,201.7463,202.5992,201.7096,202.1407,9184.0
2020-06-10 14:20:00,220.54,220.58,219.59,220.49,14695.0,202.2691,202.3058,201.3978,202.2232,14695.0
2020-06-10 14:30:00,220.51,220.58,219.54,219.55,7305.0,202.2416,202.3058,201.3519,201.3611,7305.0
2020-06-10 14:40:00,219.39,219.83,218.62,219.06,6652.0,201.2143,201.6179,200.5081,200.9117,6652.0
2020-06-10 14:50:00,219.23,219.23,218.26,218.97,6686.0,201.0676,201.0676,200.178,200.8291,6686.0
2020-06-10 15:00:00,218.84,219.23,218.14,219.02,6516.0,200.7099,201.0676,200.0679,200.875,6516.0
2020-06-10 15:10:00,219.06,219.59,218.96,219.52,50509.0,200.9117,201.3978,200.82,201.3336,50509.0
2020-06-10 15:20:00,219.52,220.46,219.16,220.46,21993.0,201.3336,202.1957,201.0034,202.1957,21993.0
2020-06-10 15:30:00,220.34,220.55,219.9,219.9,21789.0,202.0856,202.2782,201.6821,201.6821,21789.0
2020-06-10 15:40:00,219.67,219.73,218.06,218.75,55269.0,201.4711,201.5262,199.9945,200.6274,55269.0
2020-06-10 15:50:00,218.67,219.55,217.97,217.97,53770.0,200.554,201.3611,199.912,199.912,53770.0
2020-06-11 09:30:00,214.82,214.82,208.64,210.71,42497.0,197.0229,197.0229,191.3549,193.2534,42497.0
2020-06-11 09:40:00,210.22,213.38,210.0,212.53,24938.0,192.804,195.7022,192.6023,194.9227,24938.0
2020-06-11 09:50:00,212.07,212.07,211.32,211.84,8203.0,194.5008,194.5008,193.8129,194.2898,8203.0
2020-06-11 10:00:00,211.84,212.57,211.59,212.33,16138.0,194.2898,194.9594,194.0605,194.7392,16138.0
2020-06-11 10:10:00,212.18,212.65,211.77,212.33,14814.0,194.6017,195.0327,194.2256,194.7392,14814.0
2020-06-11 10:20:00,212.48,212.65,211.38,211.75,10459.0,194.8768,195.0327,193.8679,194.2073,10459.0
2020-06-11 10:30:00,211.59,213.31,211.49,213.31,7257.0,194.0605,195.638,193.9688,195.638,7257.0
2020-06-11 10:40:00,213.25,213.25,212.24,212.24,7304.0,195.583,195.583,194.6567,194.6567,7304.0
2020-06-11 10:50:00,211.95,212.34,211.9,211.97,6271.0,194.3907,194.7484,194.3449,194.4091,6271.0
2020-06-11 11:00:00,211.98,212.94,211.55,212.4,8218.0,194.4182,195.2987,194.0239,194.8034,8218.0
2020-06-11 11:10:00,212.2,213.0,212.2,212.93,6024.0,194.62,195.3537,194.62,195.2895,6024.0
2020-06-11 11:20:00,213.0,213.37,212.78,213.0,5247.0,195.3537,195.6931,195.152,195.3537,5247.0
2020-06-11 11:30:00,213.0,213.0,212.18,212.4,5572.0,195.3537,195.3537,194.6017,194.8034,5572.0
2020-06-11 11:40:00,212.25,212.56,211.77,212.12,18851.0,194.6659,194.9502,194.2256,194.5466,18851.0
2020-06-11 11:50:00,212.34,212.63,212.01,212.25,4445.0,194.7484,195.0144,194.4457,194.6659,4445.0
2020-06-11 12:00:00,212.31,212.43,211.76,211.8,8476.0,194.7209,194.8309,194.2165,194.2531,8476.0
2020-06-11 12:10:00,211.94,211.98,211.48,211.61,6508.0,194.3815,194.4182,193.9597,194.0789,6508.0
2020-06-11 12:20:00,211.64,211.69,210.72,210.73,11514.0,194.1064,194.1523,193.2626,193.2718,11514.0
2020-06-11 12:30:00,210.63,211.31,210.61,210.94,8179.0,193.1801,193.8037,193.1617,193.4644,8179.0
2020-06-11 12:40:00,210.74,210.9,210.0,210.1,6331.0,193.281,193.4277,192.6023,192.694,6331.0
2020-06-11 12:50:00,210.16,210.28,209.47,209.99,4180.0,192.749,192.8591,192.1162,192.5931,4180.0
2020-06-11 13:00:00,210.0,210.75,210.0,210.68,4203.0,192.6023,193.2901,192.6023,193.2259,4203.0
2020-06-11 13:10:00,210.33,210.88,210.31,210.55,4727.0,192.9049,193.4094,192.8866,193.1067,4727.0
2020-06-11 13:20:00,210.74,211.05,210.59,210.93,8467.0,193.281,193.5653,193.1434,193.4552,8467.0
2020-06-11 13:30:00,210.71,211.23,210.65,210.82,43078.0,193.2534,193.7304,193.1984,193.3543,43078.0
2020-06-11 13:40:00,210.79,211.14,210.65,211.02,15401.0,193.3268,193.6478,193.1984,193.5378,15401.0
2020-06-11 13:50:00,210.85,211.45,210.62,211.11,28390.0,193.3818,193.9321,193.1709,193.6203,28390.0
2020-06-11 14:00:00,211.06,211.06,209.96,210.01,3169.0,193.5744,193.5744,192.5656,192.6114,3169.0
2020-06-11 14:10:00,210.13,210.13,209.25,209.25,6318.0,192.7215,192.7215,191.9144,191.9144,6318.0
2020-06-11 14:20:00,209.27,210.53,209.05,209.41,19166.0,191.9327,193.0884,191.731,192.0611,19166.0
2020-06-11 14:30:00,209.36,209.56,208.0,208.08,10625.0,192.0153,192.1987,190.768,190.8413,10625.0
2020-06-11 14:40:00,208.22,208.3,207.5,207.63,14477.0,190.9697,191.0431,190.3094,190.4286,14477.0
2020-06-11 14:50:00,207.88,207.88,206.82,207.34,17095.0,190.6579,190.6579,189.6857,190.1626,17095.0
2020-06-11 15:00:00,207.38,208.13,207.15,207.91,10558.0,190.1993,190.8872,189.9884,190.6854,10558.0
2020-06-11 15:10:00,207.99,208.36,207.31,207.5,14399.0,190.7588,191.0981,190.1351,190.3094,14399.0
2020-06-11 15:20:00,207.61,207.64,206.37,207.02,37196.0,190.4103,190.4378,189.273,189.8691,37196.0
2020-06-11 15:30:00,206.67,207.36,206.46,206.88,36080.0,189.5481,190.181,189.3555,189.7407,36080.0
2020-06-11 15:40:00,207.0,207.77,206.8,206.84,61382.0,189.8508,190.557,189.6674,189.7041,61382.0
2020-06-11 15:50:00,206.82,206.82,205.67,206.07,70043.0,189.6857,189.6857,188.631,188.9979,70043.0
2020-06-12 09:30:00,213.09,213.43,209.68,209.78,18923.0,195.4363,195.7481,192.3088,192.4005,18923.0
2020-06-12 09:40:00,210.24,210.86,208.25,208.25,13417.0,192.8224,193.391,190.9972,190.9972,13417.0
2020-06-12 09:50:00,208.54,209.09,206.79,206.94,15441.0,191.2632,191.7677,189.6582,189.7958,15441.0
2020-06-12 10:00:00,207.16,208.95,206.94,208.57,18825.0,189.9975,191.6393,189.7958,191.2907,18825.0
2020-06-12 10:10:00,208.91,209.8,208.42,209.34,10112.0,191.6026,192.4188,191.1532,191.9969,10112.0
2020-06-12 10:20:00,209.59,209.73,208.58,208.58,9107.0,192.2262,192.3546,191.2999,191.2999,9107.0
2020-06-12 10:30:00,208.68,209.14,208.17,208.32,13476.0,191.3916,191.8135,190.9239,191.0614,13476.0
2020-06-12 10:40:00,208.21,209.13,208.21,208.83,6794.0,190.9606,191.8043,190.9606,191.5292,6794.0
2020-06-12 10:50:00,208.58,208.64,206.96,206.97,23911.0,191.2999,191.3549,189.8141,189.8233,23911.0
2020-06-12 11:00:00,207.05,207.5,205.83,207.35,8634.0,189.8967,190.3094,188.7777,190.1718,8634.0
2020-06-12 11:10:00,207.33,207.37,206.21,206.34,17518.0,190.1535,190.1902,189.1263,189.2455,17518.0
2020-06-12 11:20:00,206.34,206.81,205.28,206.62,10438.0,189.2455,189.6765,188.2733,189.5023,10438.0
2020-06-12 11:30:00,206.5,207.71,206.1,207.71,5133.0,189.3922,190.502,189.0254,190.502,5133.0
2020-06-12 11:40:00,207.8,208.29,207.51,208.24,3031.0,190.5845,191.0339,190.3186,190.9881,3031.0
2020-06-12 11:50:00,208.07,208.92,207.64,208.92,4520.0,190.8322,191.6117,190.4378,191.6117,4520.0
2020-06-12 12:00:00,208.76,209.05,208.5,208.7,7872.0,191.465,191.731,191.2265,191.41,7872.0
2020-06-12 12:10:00,208.49,208.86,207.93,208.86,15734.0,191.2174,191.5567,190.7038,191.5567,15734.0
2020-06-12 12:20:00,208.81,208.9,207.91,208.19,8627.0,191.5109,191.5934,190.6854,190.9422,8627.0
2020-06-12 12:30:00,208.19,208.19,207.4,207.49,13849.0,190.9422,190.9422,190.2177,190.3002,13849.0
2020-06-12 12:40:00,207.47,207.72,206.6,207.4,19383.0,190.2819,190.5112,189.4839,190.2177,19383.0
2020-06-12 12:50:00,207.39,207.52,207.15,207.22,4167.0,190.2085,190.3277,189.9884,190.0526,4167.0
2020-06-12 13:00:00,207.41,207.41,205.91,205.98,5311.0,190.2268,190.2268,188.8511,188.9153,5311.0
2020-06-12 13:10:00,205.98,206.01,205.33,205.33,5915.0,188.9153,188.9428,188.3192,188.3192,5915.0
2020-06-12 13:20:00,205.23,205.75,204.72,204.9,6041.0,188.2274,188.7044,187.7597,187.9248,6041.0
2020-06-12 13:30:00,204.81,205.2,203.64,203.8,9190.0,187.8422,188.1999,186.7692,186.9159,9190.0
2020-06-12 13:40:00,203.58,204.33,202.7,202.8,8182.0,186.7141,187.402,185.907,185.9988,8182.0
2020-06-12 13:50:00,202.59,203.26,202.21,202.31,8451.0,185.8062,186.4207,185.4576,185.5494,8451.0
2020-06-12 14:00:00,202.12,203.29,202.07,202.44,13277.0,185.3751,186.4482,185.3292,185.6686,13277.0
2020-06-12 14:10:00,202.41,204.24,202.4,203.69,7393.0,185.6411,187.3195,185.6319,186.815,7393.0
2020-06-12 14:20:00,203.55,203.95,203.21,203.34,6375.0,186.6866,187.0535,186.3748,186.494,6375.0
2020-06-12 14:30:00,203.59,204.55,203.53,203.53,5956.0,186.7233,187.6038,186.6683,186.6683,5956.0
2020-06-12 14:40:00,203.38,203.86,203.06,203.19,11050.0,186.5307,186.9709,186.2372,186.3564,11050.0
2020-06-12 14:50:00,203.37,203.92,203.17,203.84,5680.0,186.5215,187.026,186.3381,186.9526,5680.0
2020-06-12 15:00:00,204.0,205.81,204.0,204.99,16212.0,187.0993,188.7594,187.0993,188.0073,16212.0
2020-06-12 15:10:00,205.01,205.39,204.08,204.42,6560.0,188.0257,188.3742,187.1727,187.4845,6560.0
2020-06-12 15:20:00,204.38,204.55,203.53,203.96,13323.0,187.4479,187.6038,186.6683,187.0627,13323.0
2020-06-12 15:30:00,204.02,205.53,203.58,205.53,16497.0,187.1177,188.5026,186.7141,188.5026,16497.0
2020-06-12 15:40:00,205.72,207.89,205.31,207.84,46430.0,188.6768,190.6671,188.3008,190.6212,46430.0
2020-06-12 15:50:00,208.1,208.96,207.7,207.98,77210.0,190.8597,191.6484,190.4928,190.7496,77210.0
2020-06-15 09:30:00,202.61,202.81,200.6,201.51,45563.0,185.8245,186.0079,183.981,184.8156,45563.0
2020-06-15 09:40:00,201.66,203.28,201.42,203.05,25155.0,184.9532,186.439,184.7331,186.228,25155.0
2020-06-15 09:50:00,202.92,203.45,202.38,203.05,33515.0,186.1088,186.5949,185.6136,186.228,33515.0
2020-06-15 10:00:00,203.0,204.32,202.92,204.18,18632.0,186.1822,187.3928,186.1088,187.2644,18632.0
2020-06-15 10:10:00,204.17,205.29,204.13,204.9,17395.0,187.2553,188.2825,187.2186,187.9248,17395.0
2020-06-15 10:20:00,204.73,205.04,203.47,203.51,26087.0,187.7689,188.0532,186.6133,186.6499,26087.0
2020-06-15 10:30:00,203.54,205.0,203.18,204.03,40699.0,186.6775,188.0165,186.3473,187.1269,40699.0
2020-06-15 10:40:00,203.99,205.19,203.64,205.19,14180.0,187.0902,188.1908,186.7692,188.1908,14180.0
2020-06-15 10:50:00,205.09,206.08,204.92,205.18,14033.0,188.099,189.007,187.9431,188.1816,14033.0
2020-06-15 11:00:00,205.13,206.76,204.89,206.76,40320.0,188.1357,189.6307,187.9156,189.6307,40320.0
2020-06-15 11:10:00,206.84,206.84,205.34,205.72,31602.0,189.7041,189.7041,188.3283,188.6768,31602.0
2020-06-15 11:20:00,205.51,205.77,204.86,204.86,36892.0,188.4842,188.7227,187.8881,187.8881,36892.0
2020-06-15 11:30:00,205.08,205.27,204.42,205.19,17251.0,188.0899,188.2641,187.4845,188.1908,17251.0
2020-06-15 11:40:00,205.23,205.38,204.33,204.67,16914.0,188.2274,188.365,187.402,187.7138,16914.0
2020-06-15 11:50:00,204.57,205.12,204.37,205.03,9163.0,187.6221,188.1266,187.4387,188.044,9163.0
2020-06-15 12:00:00,204.94,205.84,204.68,205.67,28697.0,187.9615,188.7869,187.723,188.631,28697.0
2020-06-15 12:10:00,205.59,205.98,205.36,205.97,8377.0,188.5576,188.9153,188.3467,188.9061,8377.0
2020-06-15 12:20:00,205.75,206.21,205.66,205.81,6136.0,188.7044,189.1263,188.6218,188.7594,6136.0
2020-06-15 12:30:00,205.65,206.04,205.34,205.79,11619.0,188.6126,188.9703,188.3283,188.741,11619.0
2020-06-15 12:40:00,205.78,206.51,205.77,206.42,7062.0,188.7319,189.4014,188.7227,189.3189,7062.0
2020-06-15 12:50:00,206.41,206.9,206.03,206.87,7730.0,189.3097,189.7591,188.9612,189.7316,7730.0
2020-06-15 13:00:00,206.93,207.31,206.72,207.31,13165.0,189.7866,190.1351,189.594,190.1351,13165.0
2020-06-15 13:10:00,207.33,207.58,206.92,207.26,7418.0,190.1535,190.3828,189.7774,190.0893,7418.0
2020-06-15 13:20:00,207.26,207.4,206.42,206.6,9382.0,190.0893,190.2177,189.3189,189.4839,9382.0
2020-06-15 13:30:00,206.64,206.64,206.2,206.45,8374.0,189.5206,189.5206,189.1171,189.3464,8374.0
2020-06-15 13:40:00,206.56,206.56,206.04,206.04,5599.0,189.4473,189.4473,188.9703,188.9703,5599.0
2020-06-15 13:50:00,206.11,206.68,206.04,206.56,9749.0,189.0345,189.5573,188.9703,189.4473,9749.0
2020-06-15 14:00:00,206.97,209.66,206.97,209.3,9938.0,189.8233,192.2904,189.8233,191.9603,9938.0
2020-06-15 14:10:00,209.29,210.25,208.65,210.25,14999.0,191.9511,192.8316,191.3641,192.8316,14999.0
2020-06-15 14:20:00,210.15,210.79,209.84,210.59,15640.0,192.7398,193.3268,192.4555,193.1434,15640.0
2020-06-15 14:30:00,210.79,211.1,209.87,210.37,17901.0,193.3268,193.6111,192.483,192.9416,17901.0
2020-06-15 14:40:00,210.56,210.92,209.99,210.17,11008.0,193.1159,193.446,192.5931,192.7582,11008.0
2020-06-15 14:50:00,210.17,210.19,209.61,209.83,14025.0,192.7582,192.7765,192.2446,192.4463,14025.0
2020-06-15 15:00:00,209.76,210.55,209.55,209.74,15441.0,192.3821,193.1067,192.1895,192.3638,15441.0
2020-06-15 15:10:00,209.89,210.08,209.73,209.84,55711.0,192.5014,192.6756,192.3546,192.4555,55711.0
2020-06-15 15:20:00,209.88,209.93,208.38,208.38,29306.0,192.4922,192.5381,191.1165,191.1165,29306.0
2020-06-15 15:30:00,208.49,208.88,208.1,208.69,33364.0,191.2174,191.5751,190.8597,191.4008,33364.0
2020-06-15 15:40:00,208.67,209.43,208.37,209.27,27286.0,191.3825,192.0795,191.1073,191.9327,27286.0
2020-06-15 15:50:00,209.23,210.49,209.13,210.46,91565.0,191.8961,193.0517,191.8043,193.0242,91565.0
2020-06-16 09:30:00,218.71,219.47,217.51,219.04,29857.0,200.5907,201.2877,199.4901,200.8933,29857.0
2020-06-16 09:40:00,219.47,219.69,216.99,217.37,17229.0,201.2877,201.4895,199.0132,199.3617,17229.0
2020-06-16 09:50:00,217.37,218.24,217.02,217.72,8725.0,199.3617,200.1596,199.0407,199.6827,8725.0
2020-06-16 10:00:00,217.6,217.6,215.85,215.88,9130.0,199.5726,199.5726,197.9676,197.9951,9130.0
2020-06-16 10:10:00,215.47,216.18,215.46,216.12,7783.0,197.6191,198.2703,197.6099,198.2152,7783.0
2020-06-16 10:20:00,215.9,216.26,215.37,216.1,13129.0,198.0135,198.3436,197.5274,198.1969,13129.0
2020-06-16 10:30:00,216.11,216.27,213.94,214.63,6750.0,198.2061,198.3528,196.2159,196.8487,6750.0
2020-06-16 10:40:00,214.1,214.22,213.27,213.94,6136.0,196.3626,196.4727,195.6014,196.2159,6136.0
2020-06-16 10:50:00,213.75,213.77,210.43,210.47,19343.0,196.0416,196.0599,192.9966,193.0333,19343.0
2020-06-16 11:00:00,210.47,212.24,209.09,212.21,13652.0,193.0333,194.6567,191.7677,194.6292,13652.0
2020-06-16 11:10:00,212.17,213.36,211.34,213.36,7802.0,194.5925,195.6839,193.8313,195.6839,7802.0
2020-06-16 11:20:00,213.32,214.23,213.15,213.85,12948.0,195.6472,196.4818,195.4913,196.1333,12948.0
2020-06-16 11:30:00,213.72,214.48,213.53,213.66,4109.0,196.0141,196.7111,195.8398,195.959,4109.0
2020-06-16 11:40:00,213.45,214.18,213.35,214.01,2413.0,195.7664,196.436,195.6747,196.2801,2413.0
2020-06-16 11:50:00,214.24,214.51,213.45,213.59,6070.0,196.491,196.7386,195.7664,195.8948,6070.0
2020-06-16 12:00:00,213.6,213.78,212.72,212.83,5195.0,195.904,196.0691,195.0969,195.1978,5195.0
2020-06-16 12:10:00,212.98,213.98,212.92,213.7,11776.0,195.3354,196.2525,195.2804,195.9957,11776.0
2020-06-16 12:20:00,214.2,214.91,214.16,214.84,7191.0,196.4543,197.1055,196.4176,197.0413,7191.0
2020-06-16 12:30:00,214.84,215.89,214.76,215.46,6718.0,197.0413,198.0043,196.9679,197.6099,6718.0
2020-06-16 12:40:00,215.43,215.91,215.02,215.04,5308.0,197.5824,198.0226,197.2064,197.2247,5308.0
2020-06-16 12:50:00,215.14,215.19,214.53,215.12,10793.0,197.3164,197.3623,196.757,197.2981,10793.0
2020-06-16 13:00:00,215.37,215.58,215.05,215.1,5512.0,197.5274,197.72,197.2339,197.2797,5512.0
2020-06-16 13:10:00,215.35,215.73,215.2,215.68,5218.0,197.509,197.8576,197.3715,197.8117,5218.0
2020-06-16 13:20:00,215.55,215.62,215.19,215.2,3664.0,197.6925,197.7567,197.3623,197.3715,3664.0
2020-06-16 13:30:00,215.19,215.31,214.3,214.33,3422.0,197.3623,197.4724,196.546,196.5735,3422.0
2020-06-16 13:40:00,214.37,215.09,214.32,214.91,6500.0,196.6102,197.2706,196.5644,197.1055,6500.0
2020-06-16 13:50:00,215.05,215.27,214.27,214.59,5020.0,197.2339,197.4357,196.5185,196.812,5020.0
2020-06-16 14:00:00,214.64,215.58,214.54,215.42,17827.0,196.8579,197.72,196.7661,197.5732,17827.0
2020-06-16 14:10:00,215.4,215.98,215.16,215.91,9923.0,197.5549,198.0868,197.3348,198.0226,9923.0
2020-06-16 14:20:00,215.78,215.91,214.47,215.07,9949.0,197.9034,198.0226,196.7019,197.2522,9949.0
2020-06-16 14:30:00,215.48,216.07,214.97,215.12,13951.0,197.6283,198.1694,197.1605,197.2981,13951.0
2020-06-16 14:40:00,215.08,215.14,214.63,215.05,6174.0,197.2614,197.3164,196.8487,197.2339,6174.0
2020-06-16 14:50:00,215.02,215.19,214.42,214.7,8850.0,197.2064,197.3623,196.6561,196.9129,8850.0
2020-06-16 15:00:00,214.75,214.84,213.47,213.61,9800.0,196.9587,197.0413,195.7848,195.9132,9800.0
2020-06-16 15:10:00,213.56,214.1,212.78,212.88,32599.0,195.8673,196.3626,195.152,195.2437,32599.0
2020-06-16 15:20:00,213.04,214.18,213.04,214.03,29569.0,195.3904,196.436,195.3904,196.2984,29569.0
2020-06-16 15:30:00,214.02,214.98,213.29,213.68,26241.0,196.2892,197.1697,195.6197,195.9774,26241.0
2020-06-16 15:40:00,213.7,213.89,212.49,212.91,21966.0,195.9957,196.17,194.886,195.2712,21966.0
2020-06-16 15:50:00,213.37,213.84,212.72,213.84,61835.0,195.6931,196.1241,195.0969,196.1241,61835.0
2020-06-17 09:30:00,214.01,214.01,212.45,212.74,28937.0,196.2801,196.2801,194.8493,195.1153,28937.0
2020-06-17 09:40:00,212.97,212.98,211.92,212.47,18257.0,195.3262,195.3354,194.3632,194.8676,18257.0
2020-06-17 09:50:00,212.53,213.12,210.76,211.74,5914.0,194.9227,195.4638,193.2993,194.1981,5914.0
2020-06-17 10:00:00,211.47,211.96,211.24,211.79,10247.0,193.9505,194.3999,193.7395,194.244,10247.0
2020-06-17 10:10:00,211.7,212.84,211.63,212.12,13219.0,194.1614,195.207,194.0972,194.5466,13219.0
2020-06-17 10:20:00,212.2,212.77,212.04,212.5,13088.0,194.62,195.1428,194.4733,194.8951,13088.0
2020-06-17 10:30:00,212.52,213.21,212.34,213.2,5870.0,194.9135,195.5463,194.7484,195.5372,5870.0
2020-06-17 10:40:00,213.09,213.31,212.71,212.81,7030.0,195.4363,195.638,195.0878,195.1795,7030.0
2020-06-17 10:50:00,212.77,213.57,212.77,213.3,3361.0,195.1428,195.8765,195.1428,195.6289,3361.0
2020-06-17 11:00:00,213.34,213.56,212.91,213.56,7414.0,195.6656,195.8673,195.2712,195.8673,7414.0
2020-06-17 11:10:00,213.38,213.91,213.15,213.3,17874.0,195.7022,196.1883,195.4913,195.6289,17874.0
2020-06-17 11:20:00,213.16,213.24,212.66,212.82,3481.0,195.5005,195.5738,195.0419,195.1886,3481.0
2020-06-17 11:30:00,212.74,213.6,212.71,213.5,3467.0,195.1153,195.904,195.0878,195.8123,3467.0
2020-06-17 11:40:00,213.45,213.6,213.16,213.18,8292.0,195.7664,195.904,195.5005,195.5188,8292.0
2020-06-17 11:50:00,213.03,213.77,213.0,213.77,7120.0,195.3812,196.0599,195.3537,196.0599,7120.0
2020-06-17 12:00:00,213.78,213.99,213.51,213.81,6497.0,196.0691,196.2617,195.8215,196.0966,6497.0
2020-06-17 12:10:00,213.74,213.82,213.58,213.67,2913.0,196.0324,196.1058,195.8857,195.9682,2913.0
2020-06-17 12:20:00,213.71,213.83,213.49,213.67,3375.0,196.0049,196.115,195.8031,195.9682,3375.0
2020-06-17 12:30:00,213.62,214.16,213.62,214.08,2600.0,195.9224,196.4176,195.9224,196.3443,2600.0
2020-06-17 12:40:00,214.02,214.09,213.75,213.88,5641.0,196.2892,196.3534,196.0416,196.1608,5641.0
2020-06-17 12:50:00,213.82,213.85,213.51,213.63,2243.0,196.1058,196.1333,195.8215,195.9315,2243.0
2020-06-17 13:00:00,213.86,214.56,213.86,214.49,2606.0,196.1425,196.7845,196.1425,196.7203,2606.0
2020-06-17 13:10:00,214.4,214.47,214.14,214.22,5584.0,196.6377,196.7019,196.3993,196.4727,5584.0
2020-06-17 13:20:00,214.33,214.39,214.24,214.25,6011.0,196.5735,196.6286,196.491,196.5002,6011.0
2020-06-17 13:30:00,214.29,214.55,214.23,214.51,6344.0,196.5369,196.7753,196.4818,196.7386,6344.0
2020-06-17 13:40:00,214.54,214.76,214.47,214.59,3184.0,196.7661,196.9679,196.7019,196.812,3184.0
2020-06-17 13:50:00,214.56,214.64,214.0,214.0,5057.0,196.7845,196.8579,196.2709,196.2709,5057.0
2020-06-17 14:00:00,213.71,213.97,213.65,213.89,4208.0,196.0049,196.2434,195.9499,196.17,4208.0
2020-06-17 14:10:00,213.95,214.29,213.61,213.61,3060.0,196.225,196.5369,195.9132,195.9132,3060.0
2020-06-17 14:20:00,213.66,213.8,213.39,213.62,2393.0,195.959,196.0874,195.7114,195.9224,2393.0
2020-06-17 14:30:00,213.66,213.93,213.45,213.93,10810.0,195.959,196.2067,195.7664,196.2067,10810.0
2020-06-17 14:40:00,214.21,214.45,214.07,214.27,5678.0,196.4635,196.6836,196.3351,196.5185,5678.0
2020-06-17 14:50:00,214.25,214.53,213.98,214.02,11240.0,196.5002,196.757,196.2525,196.2892,11240.0
2020-06-17 15:00:00,213.96,214.18,213.57,213.92,11500.0,196.2342,196.436,195.8765,196.1975,11500.0
2020-06-17 15:10:00,213.85,213.85,213.26,213.29,8060.0,196.1333,196.1333,195.5922,195.6197,8060.0
2020-06-17 15:20:00,213.18,213.37,212.05,212.31,18499.0,195.5188,195.6931,194.4824,194.7209,18499.0
2020-06-17 15:30:00,212.15,212.33,211.58,212.17,20207.0,194.5741,194.7392,194.0514,194.5925,20207.0
2020-06-17 15:40:00,212.06,212.21,211.26,211.26,17062.0,194.4916,194.6292,193.7579,193.7579,17062.0
2020-06-17 15:50:00,211.31,212.07,211.31,211.76,31491.0,193.8037,194.5008,193.8037,194.2165,31491.0
2020-06-18 09:30:00,208.92,209.42,207.82,209.42,17483.0,191.6117,192.0703,190.6029,192.0703,17483.0
2020-06-18 09:40:00,209.64,210.63,209.5,210.63,10961.0,192.2721,193.1801,192.1437,193.1801,10961.0
2020-06-18 09:50:00,210.45,210.47,209.73,209.87,13230.0,193.015,193.0333,192.3546,192.483,13230.0
2020-06-18 10:00:00,210.18,211.66,210.18,211.52,9531.0,192.7674,194.1247,192.7674,193.9963,9531.0
2020-06-18 10:10:00,211.32,211.81,211.24,211.72,7844.0,193.8129,194.2623,193.7395,194.1798,7844.0
2020-06-18 10:20:00,211.73,211.74,210.84,211.28,15390.0,194.1889,194.1981,193.3727,193.7762,15390.0
2020-06-18 10:30:00,211.42,211.55,210.09,210.76,18386.0,193.9046,194.0239,192.6848,193.2993,18386.0
2020-06-18 10:40:00,211.05,211.38,210.7,210.99,15454.0,193.5653,193.8679,193.2443,193.5102,15454.0
2020-06-18 10:50:00,211.0,211.09,210.56,210.66,20799.0,193.5194,193.602,193.1159,193.2076,20799.0
2020-06-18 11:00:00,210.88,210.88,210.05,210.12,10033.0,193.4094,193.4094,192.6481,192.7123,10033.0
2020-06-18 11:10:00,210.25,210.49,210.03,210.18,7447.0,192.8316,193.0517,192.6298,192.7674,7447.0
2020-06-18 11:20:00,210.26,210.58,210.11,210.27,14010.0,192.8407,193.1342,192.7032,192.8499,14010.0
2020-06-18 11:30:00,210.38,210.66,210.02,210.02,9433.0,192.9508,193.2076,192.6206,192.6206,9433.0
2020-06-18 11:40:00,209.93,210.04,209.32,209.6,12519.0,192.5381,192.639,191.9786,192.2354,12519.0
2020-06-18 11:50:00,209.6,209.63,208.71,209.21,6820.0,192.2354,192.2629,191.4191,191.8777,6820.0
2020-06-18 12:00:00,209.19,209.32,208.78,209.32,7321.0,191.8594,191.9786,191.4833,191.9786,7321.0
2020-06-18 12:10:00,209.26,209.34,209.02,209.12,7659.0,191.9236,191.9969,191.7035,191.7952,7659.0
2020-06-18 12:20:00,209.09,209.48,208.83,209.44,6479.0,191.7677,192.1253,191.5292,192.0887,6479.0
2020-06-18 12:30:00,209.32,209.5,208.65,208.76,10750.0,191.9786,192.1437,191.3641,191.465,10750.0
2020-06-18 12:40:00,208.76,208.91,208.59,208.81,5091.0,191.465,191.6026,191.3091,191.5109,5091.0
2020-06-18 12:50:00,208.81,209.0,208.67,208.84,7300.0,191.5109,191.6851,191.3825,191.5384,7300.0
2020-06-18 13:00:00,208.84,209.03,208.46,208.46,6939.0,191.5384,191.7126,191.1898,191.1898,6939.0
2020-06-18 13:10:00,208.54,208.8,208.39,208.74,6295.0,191.2632,191.5017,191.1256,191.4467,6295.0
2020-06-18 13:20:00,208.87,209.21,208.81,209.12,5790.0,191.5659,191.8777,191.5109,191.7952,5790.0
2020-06-18 13:30:00,209.19,210.02,209.11,209.9,12626.0,191.8594,192.6206,191.786,192.5106,12626.0
2020-06-18 13:40:00,209.9,210.11,209.62,209.69,6031.0,192.5106,192.7032,192.2537,192.3179,6031.0
2020-06-18 13:50:00,209.65,209.75,209.47,209.58,4405.0,192.2813,192.373,192.1162,192.2171,4405.0
2020-06-18 14:00:00,209.51,209.51,208.83,208.92,7713.0,192.1529,192.1529,191.5292,191.6117,7713.0
2020-06-18 14:10:00,209.01,209.01,208.64,208.77,8637.0,191.6943,191.6943,191.3549,191.4742,8637.0
2020-06-18 14:20:00,208.77,209.07,208.6,208.75,6158.0,191.4742,191.7493,191.3183,191.4558,6158.0
2020-06-18 14:30:00,208.78,209.17,208.58,209.05,11344.0,191.4833,191.841,191.2999,191.731,11344.0
2020-06-18 14:40:00,209.14,209.14,208.59,208.81,23702.0,191.8135,191.8135,191.3091,191.5109,23702.0
2020-06-18 14:50:00,208.91,208.96,208.14,208.14,7067.0,191.6026,191.6484,190.8964,190.8964,7067.0
2020-06-18 15:00:00,208.19,208.69,208.18,208.67,19805.0,190.9422,191.4008,190.933,191.3825,19805.0
2020-06-18 15:10:00,208.71,208.79,208.13,208.59,13831.0,191.4191,191.4925,190.8872,191.3091,13831.0
2020-06-18 15:20:00,208.52,209.11,208.51,209.07,11661.0,191.2449,191.786,191.2357,191.7493,11661.0
2020-06-18 15:30:00,209.08,209.79,209.0,209.63,17518.0,191.7585,192.4097,191.6851,192.2629,17518.0
2020-06-18 15:40:00,209.65,209.71,209.14,209.53,19300.0,192.2813,192.3363,191.8135,192.1712,19300.0
2020-06-18 15:50:00,209.55,209.95,208.76,209.62,54860.0,192.1895,192.5564,191.465,192.2537,54860.0
2020-06-19 09:30:00,213.97,214.63,212.69,213.63,79553.0,196.2434,196.8487,195.0694,195.9315,79553.0
2020-06-19 09:40:00,213.84,213.84,212.67,213.29,7801.0,196.1241,196.1241,195.0511,195.6197,7801.0
2020-06-19 09:50:00,213.44,213.83,212.84,212.88,6746.0,195.7573,196.115,195.207,195.2437,6746.0
2020-06-19 10:00:00,212.99,213.18,212.55,213.01,8546.0,195.3446,195.5188,194.941,195.3629,8546.0
2020-06-19 10:10:00,212.84,212.84,212.09,212.52,12409.0,195.207,195.207,194.5191,194.9135,12409.0
2020-06-19 10:20:00,212.68,212.68,211.74,211.76,4470.0,195.0602,195.0602,194.1981,194.2165,4470.0
2020-06-19 10:30:00,211.74,212.06,211.46,212.06,6864.0,194.1981,194.4916,193.9413,194.4916,6864.0
2020-06-19 10:40:00,212.04,212.13,211.81,212.08,4035.0,194.4733,194.5558,194.2623,194.5099,4035.0
2020-06-19 10:50:00,212.07,212.68,211.81,211.87,4874.0,194.5008,195.0602,194.2623,194.3173,4874.0
2020-06-19 11:00:00,212.0,212.15,211.87,212.03,5447.0,194.4366,194.5741,194.3173,194.4641,5447.0
2020-06-19 11:10:00,211.97,212.37,211.78,211.78,6793.0,194.4091,194.7759,194.2348,194.2348,6793.0
2020-06-19 11:20:00,211.71,212.09,211.4,211.91,6807.0,194.1706,194.5191,193.8863,194.354,6807.0
2020-06-19 11:30:00,211.91,211.91,211.19,211.19,4766.0,194.354,194.354,193.6937,193.6937,4766.0
2020-06-19 11:40:00,211.2,211.81,211.2,211.59,6670.0,193.7028,194.2623,193.7028,194.0605,6670.0
2020-06-19 11:50:00,211.56,212.14,211.55,211.75,5137.0,194.033,194.565,194.0239,194.2073,5137.0
2020-06-19 12:00:00,211.79,211.83,211.1,211.19,8467.0,194.244,194.2807,193.6111,193.6937,8467.0
2020-06-19 12:10:00,211.12,211.29,209.21,209.29,13559.0,193.6295,193.7854,191.8777,191.9511,13559.0
2020-06-19 12:20:00,209.02,209.63,208.98,209.44,5962.0,191.7035,192.2629,191.6668,192.0887,5962.0
2020-06-19 12:30:00,209.41,209.82,209.24,209.77,9451.0,192.0611,192.4372,191.9052,192.3913,9451.0
2020-06-19 12:40:00,209.85,209.99,209.48,209.94,12191.0,192.4647,192.5931,192.1253,192.5472,12191.0
2020-06-19 12:50:00,209.83,210.05,209.64,210.05,5339.0,192.4463,192.6481,192.2721,192.6481,5339.0
2020-06-19 13:00:00,209.97,210.01,209.31,209.43,8112.0,192.5748,192.6114,191.9694,192.0795,8112.0
2020-06-19 13:10:00,209.42,209.77,208.69,208.69,9077.0,192.0703,192.3913,191.4008,191.4008,9077.0
2020-06-19 13:20:00,208.52,208.66,208.06,208.22,11428.0,191.2449,191.3733,190.823,190.9697,11428.0
2020-06-19 13:30:00,208.2,208.54,207.83,208.54,8040.0,190.9514,191.2632,190.612,191.2632,8040.0
2020-06-19 13:40:00,208.35,208.5,207.57,207.65,9208.0,191.089,191.2265,190.3736,190.447,9208.0
2020-06-19 13:50:00,207.82,207.91,207.17,207.17,7394.0,190.6029,190.6854,190.0067,190.0067,7394.0
2020-06-19 14:00:00,207.21,208.08,207.21,207.95,12118.0,190.0434,190.8413,190.0434,190.7221,12118.0
2020-06-19 14:10:00,207.93,208.74,207.68,207.89,24007.0,190.7038,191.4467,190.4745,190.6671,24007.0
2020-06-19 14:20:00,207.91,208.73,207.78,207.79,15742.0,190.6854,191.4375,190.5662,190.5754,15742.0
2020-06-19 14:30:00,207.3,208.79,207.29,208.78,12222.0,190.126,191.4925,190.1168,191.4833,12222.0
2020-06-19 14:40:00,208.66,209.1,208.42,208.94,12784.0,191.3733,191.7768,191.1532,191.6301,12784.0
2020-06-19 14:50:00,208.95,209.27,208.6,209.11,10289.0,191.6393,191.9327,191.3183,191.786,10289.0
2020-06-19 15:00:00,208.94,208.99,208.58,208.91,15566.0,191.6301,191.6759,191.2999,191.6026,15566.0
2020-06-19 15:10:00,208.82,209.65,208.73,209.24,16400.0,191.52,192.2813,191.4375,191.9052,16400.0
2020-06-19 15:20:00,209.3,209.42,209.02,209.26,22113.0,191.9603,192.0703,191.7035,191.9236,22113.0
2020-06-19 15:30:00,209.28,209.55,208.95,209.42,26374.0,191.9419,192.1895,191.6393,192.0703,26374.0
2020-06-19 15:40:00,209.42,210.25,209.02,209.02,49651.0,192.0703,192.8316,191.7035,191.7035,49651.0
2020-06-19 15:50:00,209.28,210.54,208.97,209.11,179376.0,191.9419,193.0975,191.6576,191.786,179376.0
2020-06-22 09:30:00,209.62,209.62,206.9,207.09,37919.0,192.2537,192.2537,189.7591,189.9333,37919.0
2020-06-22 09:40:00,207.37,208.4,207.28,208.4,3337.0,190.1902,191.1348,190.1076,191.1348,3337.0
2020-06-22 09:50:00,208.21,209.12,208.12,208.68,6060.0,190.9606,191.7952,190.878,191.3916,6060.0
2020-06-22 10:00:00,208.71,210.01,208.37,209.87,7997.0,191.4191,192.6114,191.1073,192.483,7997.0
2020-06-22 10:10:00,210.0,211.04,209.99,211.03,12313.0,192.6023,193.5561,192.5931,193.5469,12313.0
2020-06-22 10:20:00,211.04,211.5,210.83,211.45,14727.0,193.5561,193.978,193.3635,193.9321,14727.0
2020-06-22 10:30:00,211.47,211.54,210.05,210.18,13134.0,193.9505,194.0147,192.6481,192.7674,13134.0
2020-06-22 10:40:00,210.28,210.73,210.01,210.62,6782.0,192.8591,193.2718,192.6114,193.1709,6782.0
2020-06-22 10:50:00,210.59,210.9,210.36,210.49,38124.0,193.1434,193.4277,192.9324,193.0517,38124.0
2020-06-22 11:00:00,210.42,210.65,210.05,210.09,10252.0,192.9875,193.1984,192.6481,192.6848,10252.0
2020-06-22 11:10:00,210.09,210.89,210.0,210.65,4116.0,192.6848,193.4185,192.6023,193.1984,4116.0
2020-06-22 11:20:00,210.52,210.82,210.3,210.32,5146.0,193.0792,193.3543,192.8774,192.8958,5146.0
2020-06-22 11:30:00,210.4,210.64,210.0,210.49,8225.0,192.9691,193.1892,192.6023,193.0517,8225.0
2020-06-22 11:40:00,210.57,210.6,210.17,210.17,3517.0,193.125,193.1526,192.7582,192.7582,3517.0
2020-06-22 11:50:00,210.22,210.45,209.98,210.12,5221.0,192.804,193.015,192.5839,192.7123,5221.0
2020-06-22 12:00:00,210.53,211.08,210.53,211.02,5421.0,193.0884,193.5928,193.0884,193.5378,5421.0
2020-06-22 12:10:00,210.97,211.99,210.96,211.91,5660.0,193.4919,194.4274,193.4827,194.354,5660.0
2020-06-22 12:20:00,211.83,211.87,211.56,211.74,4336.0,194.2807,194.3173,194.033,194.1981,4336.0
2020-06-22 12:30:00,211.62,211.77,211.54,211.54,3160.0,194.0881,194.2256,194.0147,194.0147,3160.0
2020-06-22 12:40:00,211.67,212.41,211.67,212.29,3665.0,194.1339,194.8126,194.1339,194.7025,3665.0
2020-06-22 12:50:00,212.16,212.62,212.16,212.62,14262.0,194.5833,195.0052,194.5833,195.0052,14262.0
2020-06-22 13:00:00,212.52,212.52,211.87,211.92,5381.0,194.9135,194.9135,194.3173,194.3632,5381.0
2020-06-22 13:10:00,212.07,212.08,211.29,211.37,2155.0,194.5008,194.5099,193.7854,193.8588,2155.0
2020-06-22 13:20:00,211.47,211.53,211.18,211.3,5278.0,193.9505,194.0055,193.6845,193.7946,5278.0
2020-06-22 13:30:00,211.35,211.43,210.84,210.85,2216.0,193.8404,193.9138,193.3727,193.3818,2216.0
2020-06-22 13:40:00,211.02,211.22,210.93,211.22,5520.0,193.5378,193.7212,193.4552,193.7212,5520.0
2020-06-22 13:50:00,211.05,211.1,210.75,210.9,3653.0,193.5653,193.6111,193.2901,193.4277,3653.0
2020-06-22 14:00:00,210.93,210.93,210.58,210.87,3522.0,193.4552,193.4552,193.1342,193.4002,3522.0
2020-06-22 14:10:00,210.72,210.81,210.56,210.65,2966.0,193.2626,193.3452,193.1159,193.1984,2966.0
2020-06-22 14:20:00,210.65,211.55,210.55,211.55,8604.0,193.1984,194.0239,193.1067,194.0239,8604.0
2020-06-22 14:30:00,211.6,211.64,211.15,211.35,6930.0,194.0697,194.1064,193.657,193.8404,6930.0
2020-06-22 14:40:00,211.32,211.48,211.19,211.48,6008.0,193.8129,193.9597,193.6937,193.9597,6008.0
2020-06-22 14:50:00,211.45,211.64,211.36,211.44,4825.0,193.9321,194.1064,193.8496,193.923,4825.0
2020-06-22 15:00:00,211.39,211.4,211.01,211.23,9748.0,193.8771,193.8863,193.5286,193.7304,9748.0
2020-06-22 15:10:00,211.27,211.37,210.57,210.61,10134.0,193.7671,193.8588,193.125,193.1617,10134.0
2020-06-22 15:20:00,210.55,210.57,209.86,210.15,5276.0,193.1067,193.125,192.4739,192.7398,5276.0
2020-06-22 15:30:00,210.18,210.36,209.85,210.18,8936.0,192.7674,192.9324,192.4647,192.7674,8936.0
2020-06-22 15:40:00,210.18,210.6,210.12,210.12,16183.0,192.7674,193.1526,192.7123,192.7123,16183.0
2020-06-22 15:50:00,210.22,210.74,210.07,210.56,33147.0,192.804,193.281,192.6665,193.1159,33147.0
2020-06-23 09:30:00,213.24,213.24,211.29,211.3,14488.0,195.5738,195.5738,193.7854,193.7946,14488.0
2020-06-23 09:40:00,211.87,211.88,210.53,210.9,12419.0,194.3173,194.3265,193.0884,193.4277,12419.0
2020-06-23 09:50:00,210.94,211.1,210.48,210.73,2321.0,193.4644,193.6111,193.0425,193.2718,2321.0
2020-06-23 10:00:00,210.56,210.77,210.05,210.76,6333.0,193.1159,193.3085,192.6481,193.2993,6333.0
2020-06-23 10:10:00,210.56,210.79,210.46,210.72,5004.0,193.1159,193.3268,193.0242,193.2626,5004.0
2020-06-23 10:20:00,210.64,210.64,210.12,210.19,8833.0,193.1892,193.1892,192.7123,192.7765,8833.0
2020-06-23 10:30:00,210.33,210.54,210.0,210.24,4721.0,192.9049,193.0975,192.6023,192.8224,4721.0
2020-06-23 10:40:00,210.2,210.35,209.17,209.52,4317.0,192.7857,192.9233,191.841,192.162,4317.0
2020-06-23 10:50:00,209.59,209.78,209.38,209.51,1902.0,192.2262,192.4005,192.0336,192.1529,1902.0
2020-06-23 11:00:00,209.45,210.25,209.38,210.12,7110.0,192.0978,192.8316,192.0336,192.7123,7110.0
2020-06-23 11:10:00,210.21,210.63,210.04,210.49,9887.0,192.7949,193.1801,192.639,193.0517,9887.0
2020-06-23 11:20:00,210.49,211.04,210.45,210.8,6474.0,193.0517,193.5561,193.015,193.336,6474.0
2020-06-23 11:30:00,210.62,210.78,210.46,210.55,4761.0,193.1709,193.3176,193.0242,193.1067,4761.0
2020-06-23 11:40:00,210.65,210.65,209.96,210.29,9784.0,193.1984,193.1984,192.5656,192.8682,9784.0
2020-06-23 11:50:00,210.14,210.15,209.7,210.06,7495.0,192.7307,192.7398,192.3271,192.6573,7495.0
2020-06-23 12:00:00,210.06,210.21,209.98,210.08,2708.0,192.6573,192.7949,192.5839,192.6756,2708.0
2020-06-23 12:10:00,210.05,210.21,209.78,210.21,9378.0,192.6481,192.7949,192.4005,192.7949,9378.0
2020-06-23 12:20:00,210.19,211.19,210.19,210.84,16436.0,192.7765,193.6937,192.7765,193.3727,16436.0
2020-06-23 12:30:00,210.92,210.97,210.59,210.59,3400.0,193.446,193.4919,193.1434,193.1434,3400.0
2020-06-23 12:40:00,210.68,210.68,210.28,210.43,4400.0,193.2259,193.2259,192.8591,192.9966,4400.0
2020-06-23 12:50:00,210.47,210.81,210.2,210.81,8989.0,193.0333,193.3452,192.7857,193.3452,8989.0
2020-06-23 13:00:00,210.76,211.29,210.76,211.29,3368.0,193.2993,193.7854,193.2993,193.7854,3368.0
2020-06-23 13:10:00,211.24,211.45,210.98,211.34,10350.0,193.7395,193.9321,193.5011,193.8313,10350.0
2020-06-23 13:20:00,211.41,211.78,211.19,211.25,4022.0,193.8955,194.2348,193.6937,193.7487,4022.0
2020-06-23 13:30:00,211.25,211.38,210.94,211.38,3009.0,193.7487,193.8679,193.4644,193.8679,3009.0
2020-06-23 13:40:00,211.33,211.51,211.18,211.51,3417.0,193.8221,193.9872,193.6845,193.9872,3417.0
2020-06-23 13:50:00,211.45,211.48,211.12,211.28,3444.0,193.9321,193.9597,193.6295,193.7762,3444.0
2020-06-23 14:00:00,211.14,211.16,210.76,210.93,8522.0,193.6478,193.6662,193.2993,193.4552,8522.0
2020-06-23 14:10:00,210.97,211.14,210.78,211.13,7022.0,193.4919,193.6478,193.3176,193.6386,7022.0
2020-06-23 14:20:00,211.18,211.4,211.01,211.4,15247.0,193.6845,193.8863,193.5286,193.8863,15247.0
2020-06-23 14:30:00,211.38,211.38,211.01,211.01,15609.0,193.8679,193.8679,193.5286,193.5286,15609.0
2020-06-23 14:40:00,211.08,211.08,210.21,210.34,9202.0,193.5928,193.5928,192.7949,192.9141,9202.0
2020-06-23 14:50:00,210.36,210.76,210.24,210.45,6186.0,192.9324,193.2993,192.8224,193.015,6186.0
2020-06-23 15:00:00,210.44,210.55,210.13,210.36,8161.0,193.0058,193.1067,192.7215,192.9324,8161.0
2020-06-23 15:10:00,210.34,210.58,210.21,210.58,5312.0,192.9141,193.1342,192.7949,193.1342,5312.0
2020-06-23 15:20:00,210.53,210.62,210.0,210.16,9475.0,193.0884,193.1709,192.6023,192.749,9475.0
2020-06-23 15:30:00,210.08,210.08,209.76,210.02,10564.0,192.6756,192.6756,192.3821,192.6206,10564.0
2020-06-23 15:40:00,209.88,209.98,209.46,209.58,12803.0,192.4922,192.5839,192.107,192.2171,12803.0
2020-06-23 15:50:00,209.51,209.51,208.58,208.64,47765.0,192.1529,192.1529,191.2999,191.3549,47765.0
2020-06-24 09:30:00,206.72,209.0,205.82,208.63,21992.0,189.594,191.6851,188.7686,191.3458,21992.0
2020-06-24 09:40:00,208.26,208.78,208.14,208.58,4901.0,191.0064,191.4833,190.8964,191.2999,4901.0
2020-06-24 09:50:00,208.47,208.47,207.51,207.68,5866.0,191.199,191.199,190.3186,190.4745,5866.0
2020-06-24 10:00:00,207.51,207.51,206.09,206.3,13259.0,190.3186,190.3186,189.0162,189.2088,13259.0
2020-06-24 10:10:00,206.16,206.53,205.46,205.49,3750.0,189.0804,189.4197,188.4384,188.4659,3750.0
2020-06-24 10:20:00,205.71,205.97,205.62,205.78,3339.0,188.6677,188.9061,188.5851,188.7319,3339.0
2020-06-24 10:30:00,205.62,205.86,204.81,204.87,6015.0,188.5851,188.8052,187.8422,187.8973,6015.0
2020-06-24 10:40:00,204.97,205.34,204.97,205.25,3622.0,187.989,188.3283,187.989,188.2458,3622.0
2020-06-24 10:50:00,205.32,205.88,205.24,205.51,4320.0,188.31,188.8236,188.2366,188.4842,4320.0
2020-06-24 11:00:00,205.36,205.85,204.98,204.98,3773.0,188.3467,188.7961,187.9982,187.9982,3773.0
2020-06-24 11:10:00,204.86,205.39,204.75,205.0,15496.0,187.8881,188.3742,187.7872,188.0165,15496.0
2020-06-24 11:20:00,204.98,205.23,204.72,205.0,12606.0,187.9982,188.2274,187.7597,188.0165,12606.0
2020-06-24 11:30:00,205.01,205.1,203.46,203.75,9984.0,188.0257,188.1082,186.6041,186.8701,9984.0
2020-06-24 11:40:00,203.78,203.9,202.97,202.99,10115.0,186.8976,187.0076,186.1547,186.173,10115.0
2020-06-24 11:50:00,203.1,203.69,203.08,203.6,4118.0,186.2739,186.815,186.2556,186.7325,4118.0
2020-06-24 12:00:00,203.61,204.48,203.53,203.89,10705.0,186.7417,187.5396,186.6683,186.9985,10705.0
2020-06-24 12:10:00,203.9,204.31,203.65,204.31,5609.0,187.0076,187.3837,186.7783,187.3837,5609.0
2020-06-24 12:20:00,204.6,204.71,203.96,204.05,7045.0,187.6496,187.7505,187.0627,187.1452,7045.0
2020-06-24 12:30:00,204.04,204.31,203.92,204.18,13350.0,187.136,187.3837,187.026,187.2644,13350.0
2020-06-24 12:40:00,203.95,204.76,203.95,204.51,7739.0,187.0535,187.7964,187.0535,187.5671,7739.0
2020-06-24 12:50:00,204.4,205.09,204.18,204.97,8905.0,187.4662,188.099,187.2644,187.989,8905.0
2020-06-24 13:00:00,205.02,205.03,204.5,204.55,3993.0,188.0348,188.044,187.5579,187.6038,3993.0
2020-06-24 13:10:00,204.73,205.0,204.33,204.84,11822.0,187.7689,188.0165,187.402,187.8698,11822.0
2020-06-24 13:20:00,204.73,204.78,204.11,204.15,5809.0,187.7689,187.8147,187.2002,187.2369,5809.0
2020-06-24 13:30:00,204.07,204.07,203.59,204.0,6148.0,187.1635,187.1635,186.7233,187.0993,6148.0
2020-06-24 13:40:00,203.83,204.39,203.82,204.27,7000.0,186.9434,187.457,186.9343,187.347,7000.0
2020-06-24 13:50:00,204.41,204.75,204.12,204.73,7345.0,187.4754,187.7872,187.2094,187.7689,7345.0
2020-06-24 14:00:00,204.81,205.68,204.31,205.68,8988.0,187.8422,188.6402,187.3837,188.6402,8988.0
2020-06-24 14:10:00,205.55,205.6,205.02,205.15,6603.0,188.5209,188.5668,188.0348,188.1541,6603.0
2020-06-24 14:20:00,205.29,205.45,204.75,205.28,6705.0,188.2825,188.4292,187.7872,188.2733,6705.0
2020-06-24 14:30:00,205.23,205.56,204.94,205.1,6088.0,188.2274,188.5301,187.9615,188.1082,6088.0
2020-06-24 14:40:00,204.99,205.19,204.67,205.18,7421.0,188.0073,188.1908,187.7138,188.1816,7421.0
2020-06-24 14:50:00,205.04,205.18,204.63,204.98,8049.0,188.0532,188.1816,187.6772,187.9982,8049.0
2020-06-24 15:00:00,205.02,205.72,204.93,205.54,10526.0,188.0348,188.6768,187.9523,188.5118,10526.0
2020-06-24 15:10:00,205.56,206.8,205.22,206.8,21367.0,188.5301,189.6674,188.2183,189.6674,21367.0
2020-06-24 15:20:00,206.84,206.84,205.91,205.94,10580.0,189.7041,189.7041,188.8511,188.8786,10580.0
2020-06-24 15:30:00,206.12,206.13,205.24,205.43,11209.0,189.0437,189.0529,188.2366,188.4109,11209.0
2020-06-24 15:40:00,205.44,205.98,205.34,205.34,20459.0,188.42,188.9153,188.3283,188.3283,20459.0
2020-06-24 15:50:00,205.16,205.52,204.55,204.95,56129.0,188.1632,188.4934,187.6038,187.9706,56129.0
2020-06-25 09:30:00,204.4,204.8,203.01,203.89,14731.0,187.4662,187.8331,186.1914,186.9985,14731.0
2020-06-25 09:40:00,202.81,202.9,202.02,202.37,3307.0,186.0079,186.0905,185.2834,185.6044,3307.0
2020-06-25 09:50:00,202.28,204.01,202.07,203.83,12817.0,185.5218,187.1085,185.3292,186.9434,12817.0
2020-06-25 10:00:00,204.23,204.64,203.88,204.17,10168.0,187.3103,187.6863,186.9893,187.2553,10168.0
2020-06-25 10:10:00,204.46,205.36,204.39,204.79,5354.0,187.5212,188.3467,187.457,187.8239,5354.0
2020-06-25 10:20:00,204.75,205.18,204.75,205.07,4075.0,187.7872,188.1816,187.7872,188.0807,4075.0
2020-06-25 10:30:00,205.08,205.49,204.87,205.0,7943.0,188.0899,188.4659,187.8973,188.0165,7943.0
2020-06-25 10:40:00,205.05,205.05,204.42,204.5,1901.0,188.0624,188.0624,187.4845,187.5579,1901.0
2020-06-25 10:50:00,204.56,205.38,204.52,205.17,5908.0,187.6129,188.365,187.5763,188.1724,5908.0
2020-06-25 11:00:00,204.88,205.12,203.89,204.17,7922.0,187.9064,188.1266,186.9985,187.2553,7922.0
2020-06-25 11:10:00,204.06,205.37,203.79,205.36,10149.0,187.1544,188.3558,186.9067,188.3467,10149.0
2020-06-25 11:20:00,205.28,205.37,204.89,204.9,4667.0,188.2733,188.3558,187.9156,187.9248,4667.0
2020-06-25 11:30:00,205.09,205.25,204.13,204.9,9815.0,188.099,188.2458,187.2186,187.9248,9815.0
2020-06-25 11:40:00,204.66,205.72,204.41,205.64,8208.0,187.7047,188.6768,187.4754,188.6035,8208.0
2020-06-25 11:50:00,205.77,205.99,205.67,205.67,3300.0,188.7227,188.9245,188.631,188.631,3300.0
2020-06-25 12:00:00,205.96,206.38,205.81,206.3,4000.0,188.897,189.2822,188.7594,189.2088,4000.0
2020-06-25 12:10:00,206.28,206.53,205.89,206.33,5288.0,189.1905,189.4197,188.8328,189.2363,5288.0
2020-06-25 12:20:00,206.52,206.52,206.22,206.28,6410.0,189.4106,189.4106,189.1354,189.1905,6410.0
2020-06-25 12:30:00,206.2,206.46,205.99,206.43,3769.0,189.1171,189.3555,188.9245,189.328,3769.0
2020-06-25 12:40:00,206.44,206.73,206.42,206.49,3434.0,189.3372,189.6032,189.3189,189.3831,3434.0
2020-06-25 12:50:00,206.56,206.82,206.24,206.32,5074.0,189.4473,189.6857,189.1538,189.2271,5074.0
2020-06-25 13:00:00,206.22,206.52,206.11,206.47,3813.0,189.1354,189.4106,189.0345,189.3647,3813.0
2020-06-25 13:10:00,206.47,206.67,206.41,206.53,4121.0,189.3647,189.5481,189.3097,189.4197,4121.0
2020-06-25 13:20:00,206.44,206.52,206.27,206.51,5000.0,189.3372,189.4106,189.1813,189.4014,5000.0
2020-06-25 13:30:00,206.36,206.65,206.08,206.55,9881.0,189.2638,189.5298,189.007,189.4381,9881.0
2020-06-25 13:40:00,206.62,206.75,206.44,206.71,2921.0,189.5023,189.6215,189.3372,189.5848,2921.0
2020-06-25 13:50:00,206.59,206.63,206.42,206.49,2298.0,189.4748,189.5115,189.3189,189.3831,2298.0
2020-06-25 14:00:00,206.48,206.68,206.25,206.65,3538.0,189.3739,189.5573,189.1629,189.5298,3538.0
2020-06-25 14:10:00,206.66,207.16,206.66,206.99,4705.0,189.539,189.9975,189.539,189.8416,4705.0
2020-06-25 14:20:00,206.98,206.98,206.46,206.6,2501.0,189.8325,189.8325,189.3555,189.4839,2501.0
2020-06-25 14:30:00,206.59,206.59,206.07,206.29,3005.0,189.4748,189.4748,188.9979,189.1996,3005.0
2020-06-25 14:40:00,206.23,206.59,206.2,206.44,3159.0,189.1446,189.4748,189.1171,189.3372,3159.0
2020-06-25 14:50:00,206.42,206.68,206.36,206.37,3168.0,189.3189,189.5573,189.2638,189.273,3168.0
2020-06-25 15:00:00,206.34,207.62,206.29,207.5,6844.0,189.2455,190.4194,189.1996,190.3094,6844.0
2020-06-25 15:10:00,207.49,207.74,207.22,207.64,6378.0,190.3002,190.5295,190.0526,190.4378,6378.0
2020-06-25 15:20:00,207.64,208.05,207.61,207.76,12663.0,190.4378,190.8138,190.4103,190.5478,12663.0
2020-06-25 15:30:00,207.75,207.87,206.95,207.02,12028.0,190.5387,190.6487,189.8049,189.8691,12028.0
2020-06-25 15:40:00,207.01,207.37,206.77,207.07,20236.0,189.86,190.1902,189.6399,189.915,20236.0
2020-06-25 15:50:00,207.13,208.45,207.13,208.15,48942.0,189.97,191.1807,189.97,190.9055,48942.0
2020-06-26 09:30:00,207.56,207.62,206.65,207.34,8693.0,190.3644,190.4194,189.5298,190.1626,8693.0
2020-06-26 09:40:00,206.96,207.65,206.9,207.56,2900.0,189.8141,190.447,189.7591,190.3644,2900.0
2020-06-26 09:50:00,207.25,207.91,207.19,207.91,1700.0,190.0801,190.6854,190.0251,190.6854,1700.0
2020-06-26 10:00:00,207.62,207.86,207.2,207.53,2000.0,190.4194,190.6396,190.0342,190.3369,2000.0
2020-06-26 10:10:00,207.5,207.5,206.5,206.5,4349.0,190.3094,190.3094,189.3922,189.3922,4349.0
2020-06-26 10:20:00,206.1,206.49,205.84,206.45,2872.0,189.0254,189.3831,188.7869,189.3464,2872.0
2020-06-26 10:30:00,206.56,206.67,205.63,205.94,4056.0,189.4473,189.5481,188.5943,188.8786,4056.0
2020-06-26 10:40:00,205.71,206.29,205.67,205.8,3387.0,188.6677,189.1996,188.631,188.7502,3387.0
2020-06-26 10:50:00,205.78,206.44,205.49,205.49,2569.0,188.7319,189.3372,188.4659,188.4659,2569.0
2020-06-26 11:00:00,205.47,206.37,205.47,205.92,3491.0,188.4476,189.273,188.4476,188.8603,3491.0
2020-06-26 11:10:00,205.8,206.04,205.56,205.84,3000.0,188.7502,188.9703,188.5301,188.7869,3000.0
2020-06-26 11:20:00,205.62,205.66,205.15,205.38,2326.0,188.5851,188.6218,188.1541,188.365,2326.0
2020-06-26 11:30:00,205.39,205.62,205.04,205.56,2200.0,188.3742,188.5851,188.0532,188.5301,2200.0
2020-06-26 11:40:00,205.34,205.46,205.02,205.46,3401.0,188.3283,188.4384,188.0348,188.4384,3401.0
2020-06-26 11:50:00,205.37,205.67,205.0,205.51,2100.0,188.3558,188.631,188.0165,188.4842,2100.0
2020-06-26 12:00:00,205.49,205.5,205.19,205.39,4028.0,188.4659,188.4751,188.1908,188.3742,4028.0
2020-06-26 12:10:00,205.38,205.58,204.96,204.99,2507.0,188.365,188.5484,187.9798,188.0073,2507.0
2020-06-26 12:20:00,204.79,205.76,204.55,205.7,9850.0,187.8239,188.7135,187.6038,188.6585,9850.0
2020-06-26 12:30:00,205.52,205.6,205.22,205.6,2868.0,188.4934,188.5668,188.2183,188.5668,2868.0
2020-06-26 12:40:00,205.4,205.68,205.21,205.3,5634.0,188.3834,188.6402,188.2091,188.2916,5634.0
2020-06-26 12:50:00,205.25,205.55,205.15,205.48,3016.0,188.2458,188.5209,188.1541,188.4567,3016.0
2020-06-26 13:00:00,205.5,206.15,205.42,205.99,4168.0,188.4751,189.0712,188.4017,188.9245,4168.0
2020-06-26 13:10:00,205.9,206.05,205.66,205.86,5279.0,188.8419,188.9795,188.6218,188.8052,5279.0
2020-06-26 13:20:00,205.87,206.3,205.86,206.21,4168.0,188.8144,189.2088,188.8052,189.1263,4168.0
2020-06-26 13:30:00,206.2,206.52,206.16,206.25,4917.0,189.1171,189.4106,189.0804,189.1629,4917.0
2020-06-26 13:40:00,206.23,206.24,206.02,206.2,2733.0,189.1446,189.1538,188.952,189.1171,2733.0
2020-06-26 13:50:00,206.11,206.22,205.8,205.8,5504.0,189.0345,189.1354,188.7502,188.7502,5504.0
2020-06-26 14:00:00,205.78,205.78,205.18,205.25,4334.0,188.7319,188.7319,188.1816,188.2458,4334.0
2020-06-26 14:10:00,205.43,205.48,204.85,205.09,5760.0,188.4109,188.4567,187.8789,188.099,5760.0
2020-06-26 14:20:00,205.16,205.38,204.51,204.53,7192.0,188.1632,188.365,187.5671,187.5854,7192.0
2020-06-26 14:30:00,204.53,204.8,204.18,204.19,3126.0,187.5854,187.8331,187.2644,187.2736,3126.0
2020-06-26 14:40:00,204.24,204.63,204.07,204.11,3523.0,187.3195,187.6772,187.1635,187.2002,3523.0
2020-06-26 14:50:00,204.25,204.69,204.21,204.61,4497.0,187.3286,187.7322,187.2919,187.6588,4497.0
2020-06-26 15:00:00,204.86,204.98,203.89,204.05,6375.0,187.8881,187.9982,186.9985,187.1452,6375.0
2020-06-26 15:10:00,204.26,204.36,203.86,203.86,4692.0,187.3378,187.4295,186.9709,186.9709,4692.0
2020-06-26 15:20:00,203.96,204.19,203.42,203.87,6035.0,187.0627,187.2736,186.5674,186.9801,6035.0
2020-06-26 15:30:00,203.71,203.71,202.9,203.55,7600.0,186.8334,186.8334,186.0905,186.6866,7600.0
2020-06-26 15:40:00,203.63,205.1,203.49,204.63,17058.0,186.76,188.1082,186.6316,187.6772,17058.0
2020-06-26 15:50:00,204.85,205.86,204.75,205.03,76716.0,187.8789,188.8052,187.7872,188.044,76716.0
2020-06-29 09:30:00,207.78,207.78,205.38,205.57,13421.0,190.5662,190.5662,188.365,188.5393,13421.0
2020-06-29 09:40:00,206.01,206.62,205.34,206.14,9594.0,188.9428,189.5023,188.3283,189.0621,9594.0
2020-06-29 09:50:00,206.25,207.01,206.07,206.71,2892.0,189.1629,189.86,188.9979,189.5848,2892.0
2020-06-29 10:00:00,206.71,207.32,206.5,206.83,5866.0,189.5848,190.1443,189.3922,189.6949,5866.0
2020-06-29 10:10:00,206.82,207.77,206.54,207.35,2203.0,189.6857,190.557,189.4289,190.1718,2203.0
2020-06-29 10:20:00,207.13,207.62,207.11,207.55,3377.0,189.97,190.4194,189.9517,190.3552,3377.0
2020-06-29 10:30:00,207.79,207.95,207.3,207.84,6452.0,190.5754,190.7221,190.126,190.6212,6452.0
2020-06-29 10:40:00,207.78,208.3,207.78,208.13,5172.0,190.5662,191.0431,190.5662,190.8872,5172.0
2020-06-29 10:50:00,208.07,208.47,207.85,207.97,4695.0,190.8322,191.199,190.6304,190.7404,4695.0
2020-06-29 11:00:00,208.12,208.19,207.92,207.98,5437.0,190.878,190.9422,190.6946,190.7496,5437.0
2020-06-29 11:10:00,207.93,208.12,207.74,207.9,5475.0,190.7038,190.878,190.5295,190.6762,5475.0
2020-06-29 11:20:00,208.01,208.67,208.01,208.59,4024.0,190.7771,191.3825,190.7771,191.3091,4024.0
2020-06-29 11:30:00,208.57,208.82,208.4,208.71,5405.0,191.2907,191.52,191.1348,191.4191,5405.0
2020-06-29 11:40:00,208.61,209.16,208.59,208.84,6088.0,191.3274,191.8319,191.3091,191.5384,6088.0
2020-06-29 11:50:00,208.88,208.88,208.46,208.46,8139.0,191.5751,191.5751,191.1898,191.1898,8139.0
2020-06-29 12:00:00,208.59,208.93,208.36,208.36,5413.0,191.3091,191.6209,191.0981,191.0981,5413.0
2020-06-29 12:10:00,208.33,208.84,207.84,208.84,13381.0,191.0706,191.5384,190.6212,191.5384,13381.0
2020-06-29 12:20:00,208.77,208.95,208.64,208.68,5028.0,191.4742,191.6393,191.3549,191.3916,5028.0
2020-06-29 12:30:00,208.72,209.25,208.72,209.16,13438.0,191.4283,191.9144,191.4283,191.8319,13438.0
2020-06-29 12:40:00,209.15,209.48,209.1,209.27,4899.0,191.8227,192.1253,191.7768,191.9327,4899.0
2020-06-29 12:50:00,209.34,209.34,208.89,209.04,7592.0,191.9969,191.9969,191.5842,191.7218,7592.0
2020-06-29 13:00:00,208.87,209.1,208.83,209.03,42831.0,191.5659,191.7768,191.5292,191.7126,42831.0
2020-06-29 13:10:00,209.06,209.12,208.65,208.91,5000.0,191.7401,191.7952,191.3641,191.6026,5000.0
2020-06-29 13:20:00,208.87,209.03,208.84,209.03,4516.0,191.5659,191.7126,191.5384,191.7126,4516.0
2020-06-29 13:30:00,209.09,209.21,208.63,209.13,4398.0,191.7677,191.8777,191.3458,191.8043,4398.0
2020-06-29 13:40:00,209.06,209.06,208.87,208.87,2801.0,191.7401,191.7401,191.5659,191.5659,2801.0
2020-06-29 13:50:00,209.03,209.03,208.69,208.72,2923.0,191.7126,191.7126,191.4008,191.4283,2923.0
2020-06-29 14:00:00,208.76,208.81,208.16,208.16,3302.0,191.465,191.5109,190.9147,190.9147,3302.0
2020-06-29 14:10:00,208.17,208.39,208.05,208.05,5002.0,190.9239,191.1256,190.8138,190.8138,5002.0
2020-06-29 14:20:00,207.92,207.94,207.36,207.37,4467.0,190.6946,190.7129,190.181,190.1902,4467.0
2020-06-29 14:30:00,207.49,207.58,207.27,207.46,2304.0,190.3002,190.3828,190.0984,190.2727,2304.0
2020-06-29 14:40:00,207.42,207.76,207.29,207.3,5804.0,190.236,190.5478,190.1168,190.126,5804.0
2020-06-29 14:50:00,207.28,207.42,207.18,207.26,5628.0,190.1076,190.236,190.0159,190.0893,5628.0
2020-06-29 15:00:00,207.23,207.33,206.46,206.46,9558.0,190.0617,190.1535,189.3555,189.3555,9558.0
2020-06-29 15:10:00,206.55,206.95,206.34,206.95,9183.0,189.4381,189.8049,189.2455,189.8049,9183.0
2020-06-29 15:20:00,207.01,207.4,206.96,207.36,5783.0,189.86,190.2177,189.8141,190.181,5783.0
2020-06-29 15:30:00,207.39,208.09,207.39,207.76,16454.0,190.2085,190.8505,190.2085,190.5478,16454.0
2020-06-29 15:40:00,207.79,207.79,207.1,207.1,13788.0,190.5754,190.5754,189.9425,189.9425,13788.0
2020-06-29 15:50:00,207.15,208.67,207.1,208.67,39813.0,189.9884,191.3825,189.9425,191.3825,39813.0
2020-06-30 09:30:00,209.24,210.41,208.89,210.0,23614.0,191.9052,192.9783,191.5842,192.6023,23614.0
2020-06-30 09:40:00,209.75,210.18,209.08,209.74,9214.0,192.373,192.7674,191.7585,192.3638,9214.0
2020-06-30 09:50:00,209.7,210.03,209.44,209.65,4948.0,192.3271,192.6298,192.0887,192.2813,4948.0
2020-06-30 10:00:00,209.22,210.5,209.21,209.89,2918.0,191.8869,193.0608,191.8777,192.5014,2918.0
2020-06-30 10:10:00,209.98,210.12,209.45,209.94,5595.0,192.5839,192.7123,192.0978,192.5472,5595.0
2020-06-30 10:20:00,209.9,210.47,209.9,210.09,5375.0,192.5106,193.0333,192.5106,192.6848,5375.0
2020-06-30 10:30:00,210.23,210.49,210.19,210.22,1421.0,192.8132,193.0517,192.7765,192.804,1421.0
2020-06-30 10:40:00,210.11,210.61,210.11,210.32,4607.0,192.7032,193.1617,192.7032,192.8958,4607.0
2020-06-30 10:50:00,210.33,211.12,210.24,211.02,4720.0,192.9049,193.6295,192.8224,193.5378,4720.0
2020-06-30 11:00:00,211.0,211.08,210.66,210.79,4324.0,193.5194,193.5928,193.2076,193.3268,4324.0
2020-06-30 11:10:00,210.8,211.14,210.77,211.01,5590.0,193.336,193.6478,193.3085,193.5286,5590.0
2020-06-30 11:20:00,211.08,211.12,210.88,210.97,4656.0,193.5928,193.6295,193.4094,193.4919,4656.0
2020-06-30 11:30:00,210.94,211.34,210.92,211.33,5690.0,193.4644,193.8313,193.446,193.8221,5690.0
2020-06-30 11:40:00,211.29,211.61,210.96,211.57,6601.0,193.7854,194.0789,193.4827,194.0422,6601.0
2020-06-30 11:50:00,211.43,211.63,211.32,211.38,4144.0,193.9138,194.0972,193.8129,193.8679,4144.0
2020-06-30 12:00:00,211.4,211.63,211.07,211.36,6319.0,193.8863,194.0972,193.5836,193.8496,6319.0
2020-06-30 12:10:00,211.39,211.96,211.39,211.96,3451.0,193.8771,194.3999,193.8771,194.3999,3451.0
2020-06-30 12:20:00,211.91,212.1,211.8,211.8,3931.0,194.354,194.5283,194.2531,194.2531,3931.0
2020-06-30 12:30:00,211.83,211.97,211.59,211.6,3247.0,194.2807,194.4091,194.0605,194.0697,3247.0
2020-06-30 12:40:00,211.57,211.57,210.75,210.75,2510.0,194.0422,194.0422,193.2901,193.2901,2510.0
2020-06-30 12:50:00,210.82,210.96,210.68,210.69,5086.0,193.3543,193.4827,193.2259,193.2351,5086.0
2020-06-30 13:00:00,210.59,210.77,210.51,210.6,4485.0,193.1434,193.3085,193.07,193.1526,4485.0
2020-06-30 13:10:00,210.65,210.86,210.44,210.58,2513.0,193.1984,193.391,193.0058,193.1342,2513.0
2020-06-30 13:20:00,210.62,210.92,210.46,210.92,3074.0,193.1709,193.446,193.0242,193.446,3074.0
2020-06-30 13:30:00,210.83,210.83,210.57,210.74,1747.0,193.3635,193.3635,193.125,193.281,1747.0
2020-06-30 13:40:00,210.62,210.62,210.29,210.42,1200.0,193.1709,193.1709,192.8682,192.9875,1200.0
2020-06-30 13:50:00,210.38,210.92,210.33,210.86,2575.0,192.9508,193.446,192.9049,193.391,2575.0
2020-06-30 14:00:00,210.9,211.08,210.67,211.0,17804.0,193.4277,193.5928,193.2168,193.5194,17804.0
2020-06-30 14:10:00,210.97,211.41,210.91,211.33,10347.0,193.4919,193.8955,193.4369,193.8221,10347.0
2020-06-30 14:20:00,211.29,211.81,211.29,211.61,4276.0,193.7854,194.2623,193.7854,194.0789,4276.0
2020-06-30 14:30:00,211.62,211.93,211.44,211.82,4528.0,194.0881,194.3724,193.923,194.2715,4528.0
2020-06-30 14:40:00,211.83,211.84,211.49,211.52,7865.0,194.2807,194.2898,193.9688,193.9963,7865.0
2020-06-30 14:50:00,211.52,211.82,211.49,211.77,7507.0,193.9963,194.2715,193.9688,194.2256,7507.0
2020-06-30 15:00:00,211.85,211.85,211.03,211.15,5057.0,194.299,194.299,193.5469,193.657,5057.0
2020-06-30 15:10:00,211.08,211.74,210.98,211.7,7761.0,193.5928,194.1981,193.5011,194.1614,7761.0
2020-06-30 15:20:00,211.71,212.07,211.64,211.9,10987.0,194.1706,194.5008,194.1064,194.3449,10987.0
2020-06-30 15:30:00,211.89,212.21,211.89,212.21,27060.0,194.3357,194.6292,194.3357,194.6292,27060.0
2020-06-30 15:40:00,212.23,212.59,212.13,212.59,27382.0,194.6475,194.9777,194.5558,194.9777,27382.0
2020-06-30 15:50:00,212.57,213.68,212.5,212.94,134743.0,194.9594,195.9774,194.8951,195.2987,134743.0
2020-07-01 09:30:00,212.64,213.69,212.32,212.47,17841.0,195.0236,195.9866,194.7301,194.8676,17841.0
2020-07-01 09:40:00,212.59,212.84,211.27,211.45,15605.0,194.9777,195.207,193.7671,193.9321,15605.0
2020-07-01 09:50:00,211.49,212.02,210.54,211.01,4331.0,193.9688,194.4549,193.0975,193.5286,4331.0
2020-07-01 10:00:00,211.58,212.11,211.57,211.81,7005.0,194.0514,194.5375,194.0422,194.2623,7005.0
2020-07-01 10:10:00,212.01,213.08,211.95,213.03,13309.0,194.4457,195.4271,194.3907,195.3812,13309.0
2020-07-01 10:20:00,213.06,213.18,212.38,212.72,10744.0,195.4088,195.5188,194.7851,195.0969,10744.0
2020-07-01 10:30:00,213.13,213.21,212.18,212.37,8130.0,195.473,195.5463,194.6017,194.7759,8130.0
2020-07-01 10:40:00,212.48,212.58,211.36,211.36,2333.0,194.8768,194.9685,193.8496,193.8496,2333.0
2020-07-01 10:50:00,211.22,212.3,211.12,212.3,11773.0,193.7212,194.7117,193.6295,194.7117,11773.0
2020-07-01 11:00:00,212.41,212.49,211.83,212.11,6129.0,194.8126,194.886,194.2807,194.5375,6129.0
2020-07-01 11:10:00,211.64,211.64,210.27,210.28,17202.0,194.1064,194.1064,192.8499,192.8591,17202.0
2020-07-01 11:20:00,210.37,210.42,209.31,209.44,21560.0,192.9416,192.9875,191.9694,192.0887,21560.0
2020-07-01 11:30:00,209.47,209.97,209.46,209.71,5094.0,192.1162,192.5748,192.107,192.3363,5094.0
2020-07-01 11:40:00,209.72,210.45,209.66,210.43,10641.0,192.3455,193.015,192.2904,192.9966,10641.0
2020-07-01 11:50:00,210.3,210.51,210.12,210.45,6978.0,192.8774,193.07,192.7123,193.015,6978.0
2020-07-01 12:00:00,210.62,211.09,210.52,210.81,10988.0,193.1709,193.602,193.0792,193.3452,10988.0
2020-07-01 12:10:00,210.89,211.17,210.78,211.11,12641.0,193.4185,193.6753,193.3176,193.6203,12641.0
2020-07-01 12:20:00,211.04,211.23,210.99,211.14,2868.0,193.5561,193.7304,193.5102,193.6478,2868.0
2020-07-01 12:30:00,211.3,211.84,211.2,211.79,3959.0,193.7946,194.2898,193.7028,194.244,3959.0
2020-07-01 12:40:00,211.77,211.85,211.4,211.57,4857.0,194.2256,194.299,193.8863,194.0422,4857.0
2020-07-01 12:50:00,211.66,211.76,211.26,211.4,10348.0,194.1247,194.2165,193.7579,193.8863,10348.0
2020-07-01 13:00:00,211.4,211.4,210.9,210.99,6761.0,193.8863,193.8863,193.4277,193.5102,6761.0
2020-07-01 13:10:00,211.01,211.34,210.85,211.2,12092.0,193.5286,193.8313,193.3818,193.7028,12092.0
2020-07-01 13:20:00,211.09,212.0,211.09,211.83,7647.0,193.602,194.4366,193.602,194.2807,7647.0
2020-07-01 13:30:00,211.81,212.12,211.61,211.9,9626.0,194.2623,194.5466,194.0789,194.3449,9626.0
2020-07-01 13:40:00,211.93,211.93,211.0,211.26,1100.0,194.3724,194.3724,193.5194,193.7579,1100.0
2020-07-01 13:50:00,211.24,211.6,211.09,211.26,4926.0,193.7395,194.0697,193.602,193.7579,4926.0
2020-07-01 14:00:00,211.34,211.63,211.11,211.63,6813.0,193.8313,194.0972,193.6203,194.0972,6813.0
2020-07-01 14:10:00,211.59,211.8,211.44,211.58,3423.0,194.0605,194.2531,193.923,194.0514,3423.0
2020-07-01 14:20:00,211.73,211.73,211.3,211.51,2118.0,194.1889,194.1889,193.7946,193.9872,2118.0
2020-07-01 14:30:00,211.59,211.66,211.09,211.28,3092.0,194.0605,194.1247,193.602,193.7762,3092.0
2020-07-01 14:40:00,211.28,211.28,210.9,210.92,1806.0,193.7762,193.7762,193.4277,193.446,1806.0
2020-07-01 14:50:00,210.94,211.64,210.94,211.63,3524.0,193.4644,194.1064,193.4644,194.0972,3524.0
2020-07-01 15:00:00,211.69,211.82,211.21,211.21,8021.0,194.1523,194.2715,193.712,193.712,8021.0
2020-07-01 15:10:00,211.18,211.18,210.93,211.12,1261.0,193.6845,193.6845,193.4552,193.6295,1261.0
2020-07-01 15:20:00,211.27,211.5,211.14,211.5,5194.0,193.7671,193.978,193.6478,193.978,5194.0
2020-07-01 15:30:00,211.45,211.52,210.98,211.14,6955.0,193.9321,193.9963,193.5011,193.6478,6955.0
2020-07-01 15:40:00,211.2,211.45,210.9,211.45,6186.0,193.7028,193.9321,193.4277,193.9321,6186.0
2020-07-01 15:50:00,211.27,211.27,210.26,210.5,31045.0,193.7671,193.7671,192.8407,193.0608,31045.0
2020-07-02 09:30:00,213.75,214.49,212.97,213.3,25335.0,196.0416,196.7203,195.3262,195.6289,25335.0
2020-07-02 09:40:00,213.24,214.81,213.2,214.52,25435.0,195.5738,197.0138,195.5372,196.7478,25435.0
2020-07-02 09:50:00,214.52,214.65,214.09,214.44,15484.0,196.7478,196.867,196.3534,196.6744,15484.0
2020-07-02 10:00:00,214.44,214.58,214.0,214.43,6106.0,196.6744,196.8028,196.2709,196.6653,6106.0
2020-07-02 10:10:00,214.42,214.71,214.13,214.43,7703.0,196.6561,196.9221,196.3901,196.6653,7703.0
2020-07-02 10:20:00,214.64,214.68,213.74,213.74,4900.0,196.8579,196.8945,196.0324,196.0324,4900.0
2020-07-02 10:30:00,213.83,214.12,213.62,214.12,3894.0,196.115,196.3809,195.9224,196.3809,3894.0
2020-07-02 10:40:00,213.94,214.11,213.59,213.64,3700.0,196.2159,196.3718,195.8948,195.9407,3700.0
2020-07-02 10:50:00,213.53,213.54,212.39,212.39,2070.0,195.8398,195.849,194.7943,194.7943,2070.0
2020-07-02 11:00:00,212.24,212.35,211.74,211.78,7875.0,194.6567,194.7576,194.1981,194.2348,7875.0
2020-07-02 11:10:00,211.86,211.87,210.76,210.82,19131.0,194.3082,194.3173,193.2993,193.3543,19131.0
2020-07-02 11:20:00,210.99,211.19,210.82,211.02,17339.0,193.5102,193.6937,193.3543,193.5378,17339.0
2020-07-02 11:30:00,211.04,212.68,210.97,212.41,40770.0,193.5561,195.0602,193.4919,194.8126,40770.0
2020-07-02 11:40:00,212.39,212.58,211.92,211.99,3989.0,194.7943,194.9685,194.3632,194.4274,3989.0
2020-07-02 11:50:00,211.94,211.99,211.49,211.52,2500.0,194.3815,194.4274,193.9688,193.9963,2500.0
2020-07-02 12:00:00,211.21,211.48,211.07,211.42,2967.0,193.712,193.9597,193.5836,193.9046,2967.0
2020-07-02 12:10:00,211.44,211.75,211.44,211.56,4334.0,193.923,194.2073,193.923,194.033,4334.0
2020-07-02 12:20:00,211.58,211.73,211.37,211.55,3008.0,194.0514,194.1889,193.8588,194.0239,3008.0
2020-07-02 12:30:00,211.78,211.98,211.58,211.71,2956.0,194.2348,194.4182,194.0514,194.1706,2956.0
2020-07-02 12:40:00,211.84,211.85,211.33,211.44,4687.0,194.2898,194.299,193.8221,193.923,4687.0
2020-07-02 12:50:00,211.44,211.82,211.43,211.71,4770.0,193.923,194.2715,193.9138,194.1706,4770.0
2020-07-02 13:00:00,211.74,212.15,211.66,212.03,3731.0,194.1981,194.5741,194.1247,194.4641,3731.0
2020-07-02 13:10:00,212.03,212.2,211.69,211.84,3377.0,194.4641,194.62,194.1523,194.2898,3377.0
2020-07-02 13:20:00,211.73,212.11,211.69,211.72,4604.0,194.1889,194.5375,194.1523,194.1798,4604.0
2020-07-02 13:30:00,211.75,211.99,211.74,211.91,3503.0,194.2073,194.4274,194.1981,194.354,3503.0
2020-07-02 13:40:00,211.99,212.12,211.85,212.08,8504.0,194.4274,194.5466,194.299,194.5099,8504.0
2020-07-02 13:50:00,212.05,212.14,211.7,211.72,6777.0,194.4824,194.565,194.1614,194.1798,6777.0
2020-07-02 14:00:00,211.79,211.98,211.57,211.75,4183.0,194.244,194.4182,194.0422,194.2073,4183.0
2020-07-02 14:10:00,211.78,211.86,211.72,211.81,2600.0,194.2348,194.3082,194.1798,194.2623,2600.0
2020-07-02 14:20:00,211.75,212.36,211.69,212.3,4847.0,194.2073,194.7667,194.1523,194.7117,4847.0
2020-07-02 14:30:00,212.35,212.82,212.33,212.69,3975.0,194.7576,195.1886,194.7392,195.0694,3975.0
2020-07-02 14:40:00,212.75,212.75,212.34,212.36,4609.0,195.1244,195.1244,194.7484,194.7667,4609.0
2020-07-02 14:50:00,212.45,212.56,212.22,212.22,4905.0,194.8493,194.9502,194.6383,194.6383,4905.0
2020-07-02 15:00:00,212.29,212.4,211.97,211.98,5360.0,194.7025,194.8034,194.4091,194.4182,5360.0
2020-07-02 15:10:00,211.9,211.96,211.3,211.62,7228.0,194.3449,194.3999,193.7946,194.0881,7228.0
2020-07-02 15:20:00,211.63,212.0,211.62,211.8,6639.0,194.0972,194.4366,194.0881,194.2531,6639.0
2020-07-02 15:30:00,211.8,212.18,211.8,211.9,6946.0,194.2531,194.6017,194.2531,194.3449,6946.0
2020-07-02 15:40:00,211.91,211.91,211.17,211.41,11114.0,194.354,194.354,193.6753,193.8955,11114.0
2020-07-02 15:50:00,211.31,211.37,210.66,211.0,45575.0,193.8037,193.8588,193.2076,193.5194,45575.0
2020-07-06 09:30:00,215.68,215.71,214.12,214.53,38613.0,197.8117,197.8392,196.3809,196.757,38613.0
2020-07-06 09:40:00,214.51,214.51,213.92,213.92,7237.0,196.7386,196.7386,196.1975,196.1975,7237.0
2020-07-06 09:50:00,213.96,214.21,213.89,214.15,10205.0,196.2342,196.4635,196.17,196.4085,10205.0
2020-07-06 10:00:00,214.46,214.61,213.41,213.81,6496.0,196.6928,196.8303,195.7298,196.0966,6496.0
2020-07-06 10:10:00,213.8,213.8,213.44,213.6,3974.0,196.0874,196.0874,195.7573,195.904,3974.0
2020-07-06 10:20:00,213.35,213.35,212.59,212.86,5913.0,195.6747,195.6747,194.9777,195.2253,5913.0
2020-07-06 10:30:00,212.67,213.16,212.65,213.03,5000.0,195.0511,195.5005,195.0327,195.3812,5000.0
2020-07-06 10:40:00,213.03,213.8,212.88,213.8,6061.0,195.3812,196.0874,195.2437,196.0874,6061.0
2020-07-06 10:50:00,213.86,214.57,213.76,214.48,5216.0,196.1425,196.7937,196.0508,196.7111,5216.0
2020-07-06 11:00:00,214.52,214.81,214.27,214.81,7230.0,196.7478,197.0138,196.5185,197.0138,7230.0
2020-07-06 11:10:00,214.75,215.4,214.75,215.4,7894.0,196.9587,197.5549,196.9587,197.5549,7894.0
2020-07-06 11:20:00,215.39,215.68,215.33,215.52,9564.0,197.5457,197.8117,197.4907,197.665,9564.0
2020-07-06 11:30:00,215.55,215.57,214.81,215.01,25464.0,197.6925,197.7108,197.0138,197.1972,25464.0
2020-07-06 11:40:00,215.01,215.15,214.83,215.11,25010.0,197.1972,197.3256,197.0321,197.2889,25010.0
2020-07-06 11:50:00,215.09,215.09,214.41,214.41,9177.0,197.2706,197.2706,196.6469,196.6469,9177.0
2020-07-06 12:00:00,214.41,214.51,213.85,213.85,11661.0,196.6469,196.7386,196.1333,196.1333,11661.0
2020-07-06 12:10:00,213.91,214.5,213.76,214.48,7863.0,196.1883,196.7295,196.0508,196.7111,7863.0
2020-07-06 12:20:00,214.42,215.03,214.22,215.03,15391.0,196.6561,197.2155,196.4727,197.2155,15391.0
2020-07-06 12:30:00,215.02,215.16,214.51,214.56,15323.0,197.2064,197.3348,196.7386,196.7845,15323.0
2020-07-06 12:40:00,214.6,214.8,214.37,214.71,6889.0,196.8212,197.0046,196.6102,196.9221,6889.0
2020-07-06 12:50:00,214.68,214.7,214.54,214.65,4299.0,196.8945,196.9129,196.7661,196.867,4299.0
2020-07-06 13:00:00,214.65,214.68,213.95,214.08,5502.0,196.867,196.8945,196.225,196.3443,5502.0
2020-07-06 13:10:00,214.1,214.18,213.9,214.02,4004.0,196.3626,196.436,196.1792,196.2892,4004.0
2020-07-06 13:20:00,214.08,214.09,213.8,213.91,4797.0,196.3443,196.3534,196.0874,196.1883,4797.0
2020-07-06 13:30:00,213.95,213.95,213.72,213.77,17177.0,196.225,196.225,196.0141,196.0599,17177.0
2020-07-06 13:40:00,213.74,213.82,213.44,213.81,13531.0,196.0324,196.1058,195.7573,196.0966,13531.0
2020-07-06 13:50:00,213.81,214.18,213.81,214.14,3273.0,196.0966,196.436,196.0966,196.3993,3273.0
2020-07-06 14:00:00,214.15,214.19,213.78,213.91,6684.0,196.4085,196.4451,196.0691,196.1883,6684.0
2020-07-06 14:10:00,213.95,213.97,213.5,213.51,6791.0,196.225,196.2434,195.8123,195.8215,6791.0
2020-07-06 14:20:00,213.51,213.54,213.2,213.33,7934.0,195.8215,195.849,195.5372,195.6564,7934.0
2020-07-06 14:30:00,213.3,213.5,213.23,213.33,4464.0,195.6289,195.8123,195.5647,195.6564,4464.0
2020-07-06 14:40:00,213.34,213.34,213.08,213.24,4032.0,195.6656,195.6656,195.4271,195.5738,4032.0
2020-07-06 14:50:00,213.19,213.62,213.19,213.54,4502.0,195.528,195.9224,195.528,195.849,4502.0
2020-07-06 15:00:00,213.43,213.66,213.25,213.61,5470.0,195.7481,195.959,195.583,195.9132,5470.0
2020-07-06 15:10:00,213.54,213.73,213.42,213.61,6563.0,195.849,196.0232,195.7389,195.9132,6563.0
2020-07-06 15:20:00,213.64,213.75,213.49,213.59,8269.0,195.9407,196.0416,195.8031,195.8948,8269.0
2020-07-06 15:30:00,213.59,214.45,213.52,214.43,11422.0,195.8948,196.6836,195.8306,196.6653,11422.0
2020-07-06 15:40:00,214.42,215.11,214.41,215.04,22583.0,196.6561,197.2889,196.6469,197.2247,22583.0
2020-07-06 15:50:00,215.04,215.11,214.56,214.59,46923.0,197.2247,197.2889,196.7845,196.812,46923.0
2020-07-07 09:30:00,213.93,213.93,212.45,212.76,21689.0,196.2067,196.2067,194.8493,195.1336,21689.0
2020-07-07 09:40:00,212.42,213.13,212.42,212.75,10899.0,194.8218,195.473,194.8218,195.1244,10899.0
2020-07-07 09:50:00,211.98,212.8,211.57,212.8,6683.0,194.4182,195.1703,194.0422,195.1703,6683.0
2020-07-07 10:00:00,212.51,213.28,212.45,213.03,8948.0,194.9043,195.6105,194.8493,195.3812,8948.0
2020-07-07 10:10:00,213.03,213.13,212.81,212.92,8189.0,195.3812,195.473,195.1795,195.2804,8189.0
2020-07-07 10:20:00,212.86,213.09,212.61,213.09,10885.0,195.2253,195.4363,194.996,195.4363,10885.0
2020-07-07 10:30:00,213.08,213.08,212.04,212.04,7139.0,195.4271,195.4271,194.4733,194.4733,7139.0
2020-07-07 10:40:00,212.25,212.25,211.99,212.13,4471.0,194.6659,194.6659,194.4274,194.5558,4471.0
2020-07-07 10:50:00,212.4,212.41,212.02,212.26,5265.0,194.8034,194.8126,194.4549,194.675,5265.0
2020-07-07 11:00:00,212.32,212.32,212.0,212.08,5345.0,194.7301,194.7301,194.4366,194.5099,5345.0
2020-07-07 11:10:00,212.12,212.83,212.11,212.61,3262.0,194.5466,195.1978,194.5375,194.996,3262.0
2020-07-07 11:20:00,212.4,212.52,212.1,212.14,3883.0,194.8034,194.9135,194.5283,194.565,3883.0
2020-07-07 11:30:00,212.18,212.18,211.98,212.08,8619.0,194.6017,194.6017,194.4182,194.5099,8619.0
2020-07-07 11:40:00,212.12,212.32,211.82,212.3,8974.0,194.5466,194.7301,194.2715,194.7117,8974.0
2020-07-07 11:50:00,212.35,212.81,212.29,212.51,5200.0,194.7576,195.1795,194.7025,194.9043,5200.0
2020-07-07 12:00:00,212.32,212.94,212.31,212.85,7115.0,194.7301,195.2987,194.7209,195.2162,7115.0
2020-07-07 12:10:00,212.78,212.93,212.71,212.85,4574.0,195.152,195.2895,195.0878,195.2162,4574.0
2020-07-07 12:20:00,212.78,212.95,212.77,212.87,7328.0,195.152,195.3079,195.1428,195.2345,7328.0
2020-07-07 12:30:00,212.88,213.02,212.78,212.8,12026.0,195.2437,195.3721,195.152,195.1703,12026.0
2020-07-07 12:40:00,212.8,212.8,212.39,212.55,6941.0,195.1703,195.1703,194.7943,194.941,6941.0
2020-07-07 12:50:00,212.6,212.88,212.47,212.78,5217.0,194.9869,195.2437,194.8676,195.152,5217.0
2020-07-07 13:00:00,212.76,213.09,212.56,212.78,8015.0,195.1336,195.4363,194.9502,195.152,8015.0
2020-07-07 13:10:00,212.66,212.93,212.6,212.93,7923.0,195.0419,195.2895,194.9869,195.2895,7923.0
2020-07-07 13:20:00,212.89,212.92,212.67,212.81,9703.0,195.2528,195.2804,195.0511,195.1795,9703.0
2020-07-07 13:30:00,212.75,213.03,212.63,212.95,7240.0,195.1244,195.3812,195.0144,195.3079,7240.0
2020-07-07 13:40:00,212.92,213.07,212.86,213.06,5160.0,195.2804,195.4179,195.2253,195.4088,5160.0
2020-07-07 13:50:00,213.11,213.54,213.11,213.46,6186.0,195.4546,195.849,195.4546,195.7756,6186.0
2020-07-07 14:00:00,213.46,213.57,213.1,213.16,7000.0,195.7756,195.8765,195.4454,195.5005,7000.0
2020-07-07 14:10:00,213.16,213.25,213.04,213.04,6038.0,195.5005,195.583,195.3904,195.3904,6038.0
2020-07-07 14:20:00,213.08,213.32,213.05,213.1,8896.0,195.4271,195.6472,195.3996,195.4454,8896.0
2020-07-07 14:30:00,212.99,213.03,211.91,211.97,11279.0,195.3446,195.3812,194.354,194.4091,11279.0
2020-07-07 14:40:00,211.93,212.01,211.72,211.8,12050.0,194.3724,194.4457,194.1798,194.2531,12050.0
2020-07-07 14:50:00,211.77,211.95,211.63,211.89,5824.0,194.2256,194.3907,194.0972,194.3357,5824.0
2020-07-07 15:00:00,211.85,211.87,211.34,211.34,9759.0,194.299,194.3173,193.8313,193.8313,9759.0
2020-07-07 15:10:00,211.39,211.47,211.11,211.16,11568.0,193.8771,193.9505,193.6203,193.6662,11568.0
2020-07-07 15:20:00,211.22,211.53,211.02,211.53,15647.0,193.7212,194.0055,193.5378,194.0055,15647.0
2020-07-07 15:30:00,211.56,212.0,211.28,211.5,27270.0,194.033,194.4366,193.7762,193.978,27270.0
2020-07-07 15:40:00,211.53,211.53,211.26,211.37,20669.0,194.0055,194.0055,193.7579,193.8588,20669.0
2020-07-07 15:50:00,211.43,211.65,210.96,211.44,57535.0,193.9138,194.1156,193.4827,193.923,57535.0
2020-07-08 09:30:00,211.49,212.83,211.32,212.59,10076.0,193.9688,195.1978,193.8129,194.9777,10076.0
2020-07-08 09:40:00,212.75,213.01,212.3,212.87,6007.0,195.1244,195.3629,194.7117,195.2345,6007.0
2020-07-08 09:50:00,212.74,212.74,211.72,212.2,8412.0,195.1153,195.1153,194.1798,194.62,8412.0
2020-07-08 10:00:00,212.07,213.06,212.05,212.43,8682.0,194.5008,195.4088,194.4824,194.8309,8682.0
2020-07-08 10:10:00,212.43,212.61,211.76,212.05,25747.0,194.8309,194.996,194.2165,194.4824,25747.0
2020-07-08 10:20:00,211.95,211.95,211.66,211.7,1342.0,194.3907,194.3907,194.1247,194.1614,1342.0
2020-07-08 10:30:00,211.42,212.13,211.39,212.02,3799.0,193.9046,194.5558,193.8771,194.4549,3799.0
2020-07-08 10:40:00,212.09,212.37,211.99,212.06,17667.0,194.5191,194.7759,194.4274,194.4916,17667.0
2020-07-08 10:50:00,212.13,212.3,211.96,212.3,34353.0,194.5558,194.7117,194.3999,194.7117,34353.0
2020-07-08 11:00:00,212.37,212.64,211.8,212.03,18902.0,194.7759,195.0236,194.2531,194.4641,18902.0
2020-07-08 11:10:00,212.0,212.34,211.48,211.58,4647.0,194.4366,194.7484,193.9597,194.0514,4647.0
2020-07-08 11:20:00,211.59,211.59,211.21,211.53,6000.0,194.0605,194.0605,193.712,194.0055,6000.0
2020-07-08 11:30:00,211.61,211.66,211.35,211.52,4178.0,194.0789,194.1247,193.8404,193.9963,4178.0
2020-07-08 11:40:00,211.48,212.07,211.45,211.97,8603.0,193.9597,194.5008,193.9321,194.4091,8603.0
2020-07-08 11:50:00,212.07,212.19,211.89,212.01,2100.0,194.5008,194.6108,194.3357,194.4457,2100.0
2020-07-08 12:00:00,211.95,211.95,211.62,211.71,3630.0,194.3907,194.3907,194.0881,194.1706,3630.0
2020-07-08 12:10:00,211.76,212.01,211.53,212.01,4977.0,194.2165,194.4457,194.0055,194.4457,4977.0
2020-07-08 12:20:00,212.04,212.16,211.98,212.06,2800.0,194.4733,194.5833,194.4182,194.4916,2800.0
2020-07-08 12:30:00,212.09,212.18,211.87,212.11,4900.0,194.5191,194.6017,194.3173,194.5375,4900.0
2020-07-08 12:40:00,212.18,212.19,211.66,212.14,13194.0,194.6017,194.6108,194.1247,194.565,13194.0
2020-07-08 12:50:00,212.22,212.52,211.95,212.47,6500.0,194.6383,194.9135,194.3907,194.8676,6500.0
2020-07-08 13:00:00,212.34,212.42,211.87,211.96,13875.0,194.7484,194.8218,194.3173,194.3999,13875.0
2020-07-08 13:10:00,211.94,212.1,211.67,211.76,14320.0,194.3815,194.5283,194.1339,194.2165,14320.0
2020-07-08 13:20:00,211.56,211.65,211.05,211.17,15520.0,194.033,194.1156,193.5653,193.6753,15520.0
2020-07-08 13:30:00,211.12,211.51,211.11,211.46,3130.0,193.6295,193.9872,193.6203,193.9413,3130.0
2020-07-08 13:40:00,211.43,211.44,211.2,211.34,3436.0,193.9138,193.923,193.7028,193.8313,3436.0
2020-07-08 13:50:00,211.27,211.5,211.22,211.38,6253.0,193.7671,193.978,193.7212,193.8679,6253.0
2020-07-08 14:00:00,211.3,211.76,211.3,211.69,4380.0,193.7946,194.2165,193.7946,194.1523,4380.0
2020-07-08 14:10:00,211.62,211.93,211.59,211.93,5516.0,194.0881,194.3724,194.0605,194.3724,5516.0
2020-07-08 14:20:00,211.87,212.13,211.6,211.93,11508.0,194.3173,194.5558,194.0697,194.3724,11508.0
2020-07-08 14:30:00,211.81,211.97,211.43,211.88,24181.0,194.2623,194.4091,193.9138,194.3265,24181.0
2020-07-08 14:40:00,211.91,211.91,211.0,211.1,34689.0,194.354,194.354,193.5194,193.6111,34689.0
2020-07-08 14:50:00,211.32,211.32,210.75,211.25,6324.0,193.8129,193.8129,193.2901,193.7487,6324.0
2020-07-08 15:00:00,211.22,211.47,211.01,211.47,6953.0,193.7212,193.9505,193.5286,193.9505,6953.0
2020-07-08 15:10:00,211.41,211.62,211.23,211.56,7418.0,193.8955,194.0881,193.7304,194.033,7418.0
2020-07-08 15:20:00,211.49,212.42,211.31,212.09,5976.0,193.9688,194.8218,193.8037,194.5191,5976.0
2020-07-08 15:30:00,212.2,212.28,211.86,211.91,10761.0,194.62,194.6934,194.3082,194.354,10761.0
2020-07-08 15:40:00,211.9,212.14,211.63,211.78,15363.0,194.3449,194.565,194.0972,194.2348,15363.0
2020-07-08 15:50:00,211.77,212.35,211.45,212.28,29050.0,194.2256,194.7576,193.9321,194.6934,29050.0
2020-07-09 09:30:00,212.0,213.03,211.86,212.19,11831.0,194.4366,195.3812,194.3082,194.6108,11831.0
2020-07-09 09:40:00,212.18,212.93,212.18,212.81,2605.0,194.6017,195.2895,194.6017,195.1795,2605.0
2020-07-09 09:50:00,212.97,213.94,212.94,213.94,17069.0,195.3262,196.2159,195.2987,196.2159,17069.0
2020-07-09 10:00:00,214.26,214.89,213.98,214.23,14002.0,196.5093,197.0871,196.2525,196.4818,14002.0
2020-07-09 10:10:00,214.31,214.69,212.42,212.75,50173.0,196.5552,196.9037,194.8218,195.1244,50173.0
2020-07-09 10:20:00,212.76,213.01,212.36,212.87,5285.0,195.1336,195.3629,194.7667,195.2345,5285.0
2020-07-09 10:30:00,212.9,213.27,212.17,212.24,9772.0,195.262,195.6014,194.5925,194.6567,9772.0
2020-07-09 10:40:00,212.27,212.56,211.77,211.77,9384.0,194.6842,194.9502,194.2256,194.2256,9384.0
2020-07-09 10:50:00,211.68,211.84,210.52,210.54,4449.0,194.1431,194.2898,193.0792,193.0975,4449.0
2020-07-09 11:00:00,210.53,210.94,210.01,210.63,4700.0,193.0884,193.4644,192.6114,193.1801,4700.0
2020-07-09 11:10:00,210.67,211.12,209.78,209.88,8209.0,193.2168,193.6295,192.4005,192.4922,8209.0
2020-07-09 11:20:00,209.66,211.22,209.66,211.14,11567.0,192.2904,193.7212,192.2904,193.6478,11567.0
2020-07-09 11:30:00,211.21,211.52,210.37,210.37,5757.0,193.712,193.9963,192.9416,192.9416,5757.0
2020-07-09 11:40:00,210.37,210.59,209.45,210.59,2738.0,192.9416,193.1434,192.0978,193.1434,2738.0
2020-07-09 11:50:00,210.59,210.73,210.37,210.45,2938.0,193.1434,193.2718,192.9416,193.015,2938.0
2020-07-09 12:00:00,210.59,211.63,210.58,211.57,3355.0,193.1434,194.0972,193.1342,194.0422,3355.0
2020-07-09 12:10:00,211.59,212.06,211.59,212.06,4741.0,194.0605,194.4916,194.0605,194.4916,4741.0
2020-07-09 12:20:00,212.02,212.17,211.75,211.94,4528.0,194.4549,194.5925,194.2073,194.3815,4528.0
2020-07-09 12:30:00,211.8,211.97,211.38,211.49,4878.0,194.2531,194.4091,193.8679,193.9688,4878.0
2020-07-09 12:40:00,211.5,211.94,211.36,211.94,3045.0,193.978,194.3815,193.8496,194.3815,3045.0
2020-07-09 12:50:00,211.81,212.05,211.51,211.74,2800.0,194.2623,194.4824,193.9872,194.1981,2800.0
2020-07-09 13:00:00,211.74,212.44,211.71,212.44,3543.0,194.1981,194.8401,194.1706,194.8401,3543.0
2020-07-09 13:10:00,212.43,213.19,212.42,212.84,8023.0,194.8309,195.528,194.8218,195.207,8023.0
2020-07-09 13:20:00,212.81,212.81,212.5,212.56,2451.0,195.1795,195.1795,194.8951,194.9502,2451.0
2020-07-09 13:30:00,212.63,212.86,212.59,212.74,8016.0,195.0144,195.2253,194.9777,195.1153,8016.0
2020-07-09 13:40:00,212.86,213.12,212.49,212.87,6344.0,195.2253,195.4638,194.886,195.2345,6344.0
2020-07-09 13:50:00,212.82,212.86,212.3,212.3,2892.0,195.1886,195.2253,194.7117,194.7117,2892.0
2020-07-09 14:00:00,212.28,213.22,212.28,213.18,3215.0,194.6934,195.5555,194.6934,195.5188,3215.0
2020-07-09 14:10:00,213.22,213.74,213.15,213.49,7490.0,195.5555,196.0324,195.4913,195.8031,7490.0
2020-07-09 14:20:00,213.43,213.47,213.17,213.36,3906.0,195.7481,195.7848,195.5096,195.6839,3906.0
2020-07-09 14:30:00,213.29,213.29,212.73,212.98,2498.0,195.6197,195.6197,195.1061,195.3354,2498.0
2020-07-09 14:40:00,212.97,213.41,212.81,213.41,5561.0,195.3262,195.7298,195.1795,195.7298,5561.0
2020-07-09 14:50:00,213.41,213.53,213.23,213.38,3257.0,195.7298,195.8398,195.5647,195.7022,3257.0
2020-07-09 15:00:00,213.5,213.52,213.3,213.38,2904.0,195.8123,195.8306,195.6289,195.7022,2904.0
2020-07-09 15:10:00,213.35,213.72,212.89,212.94,11067.0,195.6747,196.0141,195.2528,195.2987,11067.0
2020-07-09 15:20:00,212.99,212.99,212.22,212.22,3499.0,195.3446,195.3446,194.6383,194.6383,3499.0
2020-07-09 15:30:00,212.23,212.23,210.66,210.93,23940.0,194.6475,194.6475,193.2076,193.4552,23940.0
2020-07-09 15:40:00,210.78,212.06,210.25,211.84,29251.0,193.3176,194.4916,192.8316,194.2898,29251.0
2020-07-09 15:50:00,211.74,212.13,211.08,211.49,52259.0,194.1981,194.5558,193.5928,193.9688,52259.0
2020-07-10 09:30:00,212.07,212.07,210.74,211.21,6970.0,194.5008,194.5008,193.281,193.712,6970.0
2020-07-10 09:40:00,211.26,211.5,210.35,210.39,11003.0,193.7579,193.978,192.9233,192.96,11003.0
2020-07-10 09:50:00,210.05,210.14,209.56,209.96,1500.0,192.6481,192.7307,192.1987,192.5656,1500.0
2020-07-10 10:00:00,209.65,209.65,208.61,209.1,5561.0,192.2813,192.2813,191.3274,191.7768,5561.0
2020-07-10 10:10:00,209.11,209.45,208.75,208.75,3728.0,191.786,192.0978,191.4558,191.4558,3728.0
2020-07-10 10:20:00,208.87,209.07,208.29,209.07,3040.0,191.5659,191.7493,191.0339,191.7493,3040.0
2020-07-10 10:30:00,209.05,209.74,208.99,209.51,3653.0,191.731,192.3638,191.6759,192.1529,3653.0
2020-07-10 10:40:00,209.4,210.25,209.4,209.78,12750.0,192.052,192.8316,192.052,192.4005,12750.0
2020-07-10 10:50:00,209.81,210.08,209.72,209.86,5292.0,192.428,192.6756,192.3455,192.4739,5292.0
2020-07-10 11:00:00,209.89,209.89,209.24,209.53,9656.0,192.5014,192.5014,191.9052,192.1712,9656.0
2020-07-10 11:10:00,209.6,209.69,208.93,208.97,13814.0,192.2354,192.3179,191.6209,191.6576,13814.0
2020-07-10 11:20:00,209.11,209.25,209.0,209.17,3123.0,191.786,191.9144,191.6851,191.841,3123.0
2020-07-10 11:30:00,209.03,209.39,208.94,209.39,6472.0,191.7126,192.0428,191.6301,192.0428,6472.0
2020-07-10 11:40:00,209.44,209.72,209.2,209.2,2431.0,192.0887,192.3455,191.8685,191.8685,2431.0
2020-07-10 11:50:00,209.22,209.34,209.0,209.0,3598.0,191.8869,191.9969,191.6851,191.6851,3598.0
2020-07-10 12:00:00,209.18,209.32,209.05,209.15,2800.0,191.8502,191.9786,191.731,191.8227,2800.0
2020-07-10 12:10:00,209.27,209.36,209.05,209.05,2846.0,191.9327,192.0153,191.731,191.731,2846.0
2020-07-10 12:20:00,209.05,209.11,208.77,208.77,5891.0,191.731,191.786,191.4742,191.4742,5891.0
2020-07-10 12:30:00,208.51,208.62,208.28,208.37,4534.0,191.2357,191.3366,191.0248,191.1073,4534.0
2020-07-10 12:40:00,208.06,208.58,208.04,208.51,4316.0,190.823,191.2999,190.8046,191.2357,4316.0
2020-07-10 12:50:00,208.52,209.16,208.49,209.11,4186.0,191.2449,191.8319,191.2174,191.786,4186.0
2020-07-10 13:00:00,209.13,209.8,209.02,209.59,6991.0,191.8043,192.4188,191.7035,192.2262,6991.0
2020-07-10 13:10:00,209.56,209.56,209.03,209.14,6276.0,192.1987,192.1987,191.7126,191.8135,6276.0
2020-07-10 13:20:00,209.21,209.26,208.91,208.95,2700.0,191.8777,191.9236,191.6026,191.6393,2700.0
2020-07-10 13:30:00,209.05,209.22,209.05,209.18,2448.0,191.731,191.8869,191.731,191.8502,2448.0
2020-07-10 13:40:00,209.44,209.71,209.42,209.71,2859.0,192.0887,192.3363,192.0703,192.3363,2859.0
2020-07-10 13:50:00,209.71,210.12,209.69,210.12,3108.0,192.3363,192.7123,192.3179,192.7123,3108.0
2020-07-10 14:00:00,210.15,210.29,210.09,210.13,2600.0,192.7398,192.8682,192.6848,192.7215,2600.0
2020-07-10 14:10:00,210.13,210.18,209.69,209.74,2690.0,192.7215,192.7674,192.3179,192.3638,2690.0
2020-07-10 14:20:00,209.58,209.58,209.12,209.29,2764.0,192.2171,192.2171,191.7952,191.9511,2764.0
2020-07-10 14:30:00,209.31,209.75,209.29,209.75,2130.0,191.9694,192.373,191.9511,192.373,2130.0
2020-07-10 14:40:00,209.71,209.8,209.62,209.72,2200.0,192.3363,192.4188,192.2537,192.3455,2200.0
2020-07-10 14:50:00,209.72,209.88,209.55,209.7,6006.0,192.3455,192.4922,192.1895,192.3271,6006.0
2020-07-10 15:00:00,209.53,209.84,209.41,209.61,3800.0,192.1712,192.4555,192.0611,192.2446,3800.0
2020-07-10 15:10:00,209.59,210.39,209.59,210.39,5040.0,192.2262,192.96,192.2262,192.96,5040.0
2020-07-10 15:20:00,210.34,210.48,210.26,210.48,2647.0,192.9141,193.0425,192.8407,193.0425,2647.0
2020-07-10 15:30:00,210.41,210.85,210.25,210.49,9040.0,192.9783,193.3818,192.8316,193.0517,9040.0
2020-07-10 15:40:00,210.49,210.77,210.13,210.76,11931.0,193.0517,193.3085,192.7215,193.2993,11931.0
2020-07-10 15:50:00,210.84,210.98,210.62,210.86,22350.0,193.3727,193.5011,193.1709,193.391,22350.0
2020-07-13 09:30:00,212.27,212.73,212.06,212.34,9770.0,194.6842,195.1061,194.4916,194.7484,9770.0
2020-07-13 09:40:00,212.26,212.45,211.24,211.27,4670.0,194.675,194.8493,193.7395,193.7671,4670.0
2020-07-13 09:50:00,211.06,211.28,210.36,210.59,6581.0,193.5744,193.7762,192.9324,193.1434,6581.0
2020-07-13 10:00:00,210.37,210.88,210.21,210.75,2919.0,192.9416,193.4094,192.7949,193.2901,2919.0
2020-07-13 10:10:00,210.78,210.9,210.44,210.58,5629.0,193.3176,193.4277,193.0058,193.1342,5629.0
2020-07-13 10:20:00,210.67,211.62,210.59,211.52,8090.0,193.2168,194.0881,193.1434,193.9963,8090.0
2020-07-13 10:30:00,211.51,211.92,211.5,211.92,4690.0,193.9872,194.3632,193.978,194.3632,4690.0
2020-07-13 10:40:00,211.9,211.9,211.25,211.8,3402.0,194.3449,194.3449,193.7487,194.2531,3402.0
2020-07-13 10:50:00,211.76,212.13,211.7,211.93,3090.0,194.2165,194.5558,194.1614,194.3724,3090.0
2020-07-13 11:00:00,211.94,212.17,211.8,211.8,10958.0,194.3815,194.5925,194.2531,194.2531,10958.0
2020-07-13 11:10:00,211.86,212.09,211.72,211.98,3938.0,194.3082,194.5191,194.1798,194.4182,3938.0
2020-07-13 11:20:00,211.94,212.46,211.82,212.46,5749.0,194.3815,194.8585,194.2715,194.8585,5749.0
2020-07-13 11:30:00,212.49,212.85,212.49,212.85,2749.0,194.886,195.2162,194.886,195.2162,2749.0
2020-07-13 11:40:00,212.78,212.88,212.63,212.81,1700.0,195.152,195.2437,195.0144,195.1795,1700.0
2020-07-13 11:50:00,212.88,213.17,212.8,212.87,5636.0,195.2437,195.5096,195.1703,195.2345,5636.0
2020-07-13 12:00:00,212.89,213.07,212.82,212.88,3709.0,195.2528,195.4179,195.1886,195.2437,3709.0
2020-07-13 12:10:00,212.83,213.07,212.77,213.01,4169.0,195.1978,195.4179,195.1428,195.3629,4169.0
2020-07-13 12:20:00,212.92,213.03,212.91,212.93,3613.0,195.2804,195.3812,195.2712,195.2895,3613.0
2020-07-13 12:30:00,213.0,213.13,212.91,213.13,6037.0,195.3537,195.473,195.2712,195.473,6037.0
2020-07-13 12:40:00,213.17,213.21,212.96,212.98,4037.0,195.5096,195.5463,195.317,195.3354,4037.0
2020-07-13 12:50:00,212.97,213.1,212.93,213.0,3489.0,195.3262,195.4454,195.2895,195.3537,3489.0
2020-07-13 13:00:00,213.07,213.23,212.8,213.13,6004.0,195.4179,195.5647,195.1703,195.473,6004.0
2020-07-13 13:10:00,213.06,213.57,212.96,213.56,9460.0,195.4088,195.8765,195.317,195.8673,9460.0
2020-07-13 13:20:00,213.59,213.96,213.57,213.81,3800.0,195.8948,196.2342,195.8765,196.0966,3800.0
2020-07-13 13:30:00,213.83,214.32,213.78,214.15,2801.0,196.115,196.5644,196.0691,196.4085,2801.0
2020-07-13 13:40:00,214.02,214.3,213.93,213.94,3201.0,196.2892,196.546,196.2067,196.2159,3201.0
2020-07-13 13:50:00,214.0,214.07,213.85,213.85,4109.0,196.2709,196.3351,196.1333,196.1333,4109.0
2020-07-13 14:00:00,213.91,214.02,213.31,213.31,6056.0,196.1883,196.2892,195.638,195.638,6056.0
2020-07-13 14:10:00,213.39,213.98,213.04,213.84,6350.0,195.7114,196.2525,195.3904,196.1241,6350.0
2020-07-13 14:20:00,213.81,214.01,213.09,213.26,11350.0,196.0966,196.2801,195.4363,195.5922,11350.0
2020-07-13 14:30:00,213.19,213.48,213.05,213.48,7220.0,195.528,195.794,195.3996,195.794,7220.0
2020-07-13 14:40:00,213.5,214.19,213.49,214.19,6250.0,195.8123,196.4451,195.8031,196.4451,6250.0
2020-07-13 14:50:00,214.12,214.37,213.98,214.37,10559.0,196.3809,196.6102,196.2525,196.6102,10559.0
2020-07-13 15:00:00,214.36,214.45,213.23,213.33,17687.0,196.6011,196.6836,195.5647,195.6564,17687.0
2020-07-13 15:10:00,213.26,213.97,213.26,213.53,52957.0,195.5922,196.2434,195.5922,195.8398,52957.0
2020-07-13 15:20:00,213.43,213.85,213.25,213.37,49232.0,195.7481,196.1333,195.583,195.6931,49232.0
2020-07-13 15:30:00,213.39,213.69,212.58,212.63,46125.0,195.7114,195.9866,194.9685,195.0144,46125.0
2020-07-13 15:40:00,212.43,213.09,212.24,212.3,52349.0,194.8309,195.4363,194.6567,194.7117,52349.0
2020-07-13 15:50:00,212.09,212.5,211.83,211.84,59605.0,194.5191,194.8951,194.2807,194.2898,59605.0
2020-07-14 09:30:00,211.11,212.8,211.11,212.43,16621.0,193.6203,195.1703,193.6203,194.8309,16621.0
2020-07-14 09:40:00,212.18,212.25,211.42,211.62,4828.0,194.6017,194.6659,193.9046,194.0881,4828.0
2020-07-14 09:50:00,211.43,212.88,210.94,212.57,8989.0,193.9138,195.2437,193.4644,194.9594,8989.0
2020-07-14 10:00:00,213.29,213.48,212.76,213.15,5727.0,195.6197,195.794,195.1336,195.4913,5727.0
2020-07-14 10:10:00,213.15,214.3,213.15,214.18,5601.0,195.4913,196.546,195.4913,196.436,5601.0
2020-07-14 10:20:00,214.13,214.64,214.11,214.5,6530.0,196.3901,196.8579,196.3718,196.7295,6530.0
2020-07-14 10:30:00,214.65,215.4,214.46,214.79,17652.0,196.867,197.5549,196.6928,196.9954,17652.0
2020-07-14 10:40:00,214.82,214.88,214.42,214.42,12721.0,197.0229,197.078,196.6561,196.6561,12721.0
2020-07-14 10:50:00,214.46,215.72,214.29,215.72,6310.0,196.6928,197.8484,196.5369,197.8484,6310.0
2020-07-14 11:00:00,215.69,216.31,215.47,216.16,12613.0,197.8209,198.3895,197.6191,198.2519,12613.0
2020-07-14 11:10:00,216.19,216.33,215.6,216.24,5025.0,198.2794,198.4078,197.7383,198.3253,5025.0
2020-07-14 11:20:00,216.17,216.59,216.03,216.15,10506.0,198.2611,198.6463,198.1327,198.2428,10506.0
2020-07-14 11:30:00,216.06,216.73,215.98,216.5,12173.0,198.1602,198.7747,198.0868,198.5638,12173.0
2020-07-14 11:40:00,216.58,217.05,216.46,216.56,22454.0,198.6371,199.0682,198.5271,198.6188,22454.0
2020-07-14 11:50:00,216.64,216.68,216.23,216.58,4093.0,198.6922,198.7289,198.3161,198.6371,4093.0
2020-07-14 12:00:00,216.71,216.82,216.05,216.05,8038.0,198.7564,198.8573,198.151,198.151,8038.0
2020-07-14 12:10:00,216.02,216.62,215.92,216.62,5060.0,198.1235,198.6738,198.0318,198.6738,5060.0
2020-07-14 12:20:00,216.64,216.79,216.33,216.34,5482.0,198.6922,198.8297,198.4078,198.417,5482.0
2020-07-14 12:30:00,216.56,216.73,216.34,216.7,22008.0,198.6188,198.7747,198.417,198.7472,22008.0
2020-07-14 12:40:00,216.71,216.88,216.25,216.56,4087.0,198.7564,198.9123,198.3345,198.6188,4087.0
2020-07-14 12:50:00,216.62,216.62,216.06,216.06,4085.0,198.6738,198.6738,198.1602,198.1602,4085.0
2020-07-14 13:00:00,216.07,216.08,215.46,215.48,4900.0,198.1694,198.1786,197.6099,197.6283,4900.0
2020-07-14 13:10:00,215.52,215.79,215.46,215.62,4161.0,197.665,197.9126,197.6099,197.7567,4161.0
2020-07-14 13:20:00,215.72,215.94,215.67,215.77,3385.0,197.8484,198.0502,197.8025,197.8942,3385.0
2020-07-14 13:30:00,215.71,217.3,215.58,217.27,11231.0,197.8392,199.2975,197.72,199.27,11231.0
2020-07-14 13:40:00,217.16,218.08,217.14,217.89,8749.0,199.1691,200.0129,199.1507,199.8386,8749.0
2020-07-14 13:50:00,218.0,218.3,217.34,217.4,17010.0,199.9395,200.2146,199.3342,199.3892,17010.0
2020-07-14 14:00:00,217.28,217.83,216.89,216.91,5541.0,199.2791,199.7836,198.9215,198.9398,5541.0
2020-07-14 14:10:00,217.19,217.59,216.88,217.46,5640.0,199.1966,199.5635,198.9123,199.4442,5640.0
2020-07-14 14:20:00,217.37,217.62,217.37,217.57,3516.0,199.3617,199.591,199.3617,199.5451,3516.0
2020-07-14 14:30:00,217.67,217.75,217.28,217.37,4020.0,199.6368,199.7102,199.2791,199.3617,4020.0
2020-07-14 14:40:00,217.32,217.69,216.96,217.05,3719.0,199.3158,199.6552,198.9857,199.0682,3719.0
2020-07-14 14:50:00,217.05,217.86,217.04,217.84,4839.0,199.0682,199.8111,199.059,199.7928,4839.0
2020-07-14 15:00:00,217.72,217.96,217.06,217.52,7701.0,199.6827,199.9028,199.0774,199.4993,7701.0
2020-07-14 15:10:00,217.42,217.7,217.3,217.63,3660.0,199.4075,199.6643,199.2975,199.6001,3660.0
2020-07-14 15:20:00,217.64,218.62,217.64,218.46,9822.0,199.6093,200.5081,199.6093,200.3614,9822.0
2020-07-14 15:30:00,218.44,219.11,218.36,218.95,22409.0,200.343,200.9575,200.2697,200.8108,22409.0
2020-07-14 15:40:00,218.91,219.54,218.8,219.35,32091.0,200.7741,201.3519,200.6732,201.1777,32091.0
2020-07-14 15:50:00,219.26,219.75,218.95,219.08,38000.0,201.0951,201.5445,200.8108,200.93,38000.0
2020-07-15 09:30:00,220.0,222.88,219.32,219.32,52333.0,201.7738,204.4152,201.1501,201.1501,52333.0
2020-07-15 09:40:00,219.29,219.68,218.03,218.33,5004.0,201.1226,201.4803,199.967,200.2422,5004.0
2020-07-15 09:50:00,217.86,218.25,217.34,218.06,10006.0,199.8111,200.1688,199.3342,199.9945,10006.0
2020-07-15 10:00:00,217.96,218.12,217.24,217.66,3843.0,199.9028,200.0496,199.2425,199.6277,3843.0
2020-07-15 10:10:00,217.84,218.04,217.29,218.04,4020.0,199.7928,199.9762,199.2883,199.9762,4020.0
2020-07-15 10:20:00,218.5,218.77,218.21,218.52,2258.0,200.3981,200.6457,200.1321,200.4164,2258.0
2020-07-15 10:30:00,218.51,219.15,218.51,218.8,3085.0,200.4072,200.9942,200.4072,200.6732,3085.0
2020-07-15 10:40:00,218.72,219.26,218.71,219.23,5478.0,200.5998,201.0951,200.5907,201.0676,5478.0
2020-07-15 10:50:00,219.51,219.93,219.37,219.64,8203.0,201.3244,201.7096,201.196,201.4436,8203.0
2020-07-15 11:00:00,219.37,219.69,218.9,219.3,31954.0,201.196,201.4895,200.7649,201.1318,31954.0
2020-07-15 11:10:00,219.35,219.6,218.99,219.36,4916.0,201.1777,201.4069,200.8475,201.1868,4916.0
2020-07-15 11:20:00,219.32,219.72,218.96,219.63,4324.0,201.1501,201.517,200.82,201.4345,4324.0
2020-07-15 11:30:00,219.68,219.95,219.4,219.41,6193.0,201.4803,201.7279,201.2235,201.2327,6193.0
2020-07-15 11:40:00,219.11,219.54,219.08,219.24,6500.0,200.9575,201.3519,200.93,201.0768,6500.0
2020-07-15 11:50:00,219.38,219.98,219.38,219.59,4800.0,201.2052,201.7555,201.2052,201.3978,4800.0
2020-07-15 12:00:00,219.4,220.6,219.01,220.59,27540.0,201.2235,202.3241,200.8658,202.3149,27540.0
2020-07-15 12:10:00,220.69,221.03,220.07,221.03,10284.0,202.4066,202.7185,201.838,202.7185,10284.0
2020-07-15 12:20:00,221.23,221.28,220.83,221.0,4314.0,202.9019,202.9478,202.535,202.691,4314.0
2020-07-15 12:30:00,220.83,220.93,219.84,219.84,9151.0,202.535,202.6268,201.6271,201.6271,9151.0
2020-07-15 12:40:00,219.89,220.9,219.89,220.9,9232.0,201.6729,202.5992,201.6729,202.5992,9232.0
2020-07-15 12:50:00,220.68,220.74,220.29,220.74,4445.0,202.3975,202.4525,202.0398,202.4525,4445.0
2020-07-15 13:00:00,220.73,221.61,220.58,221.28,2843.0,202.4433,203.2504,202.3058,202.9478,2843.0
2020-07-15 13:10:00,221.33,221.47,221.02,221.25,6501.0,202.9936,203.122,202.7093,202.9202,6501.0
2020-07-15 13:20:00,221.15,221.15,220.89,221.06,2340.0,202.8285,202.8285,202.5901,202.746,2340.0
2020-07-15 13:30:00,221.16,221.45,221.14,221.27,10755.0,202.8377,203.1037,202.8194,202.9386,10755.0
2020-07-15 13:40:00,221.25,221.3,221.03,221.03,3080.0,202.9202,202.9661,202.7185,202.7185,3080.0
2020-07-15 13:50:00,221.04,221.16,220.85,221.16,11390.0,202.7276,202.8377,202.5534,202.8377,11390.0
2020-07-15 14:00:00,221.08,221.43,221.03,221.12,10001.0,202.7643,203.0853,202.7185,202.801,10001.0
2020-07-15 14:10:00,221.15,221.35,221.05,221.16,3731.0,202.8285,203.012,202.7368,202.8377,3731.0
2020-07-15 14:20:00,221.02,221.28,220.96,221.1,4950.0,202.7093,202.9478,202.6543,202.7827,4950.0
2020-07-15 14:30:00,221.22,221.5,221.07,221.07,7217.0,202.8927,203.1495,202.7552,202.7552,7217.0
2020-07-15 14:40:00,221.26,221.64,221.05,221.64,4301.0,202.9294,203.2779,202.7368,203.2779,4301.0
2020-07-15 14:50:00,221.6,221.6,221.01,221.08,7240.0,203.2412,203.2412,202.7001,202.7643,7240.0
2020-07-15 15:00:00,220.95,221.11,220.5,220.74,9029.0,202.6451,202.7918,202.2324,202.4525,9029.0
2020-07-15 15:10:00,220.66,221.09,220.36,221.08,5214.0,202.3791,202.7735,202.104,202.7643,5214.0
2020-07-15 15:20:00,221.16,221.28,220.7,221.28,8638.0,202.8377,202.9478,202.4158,202.9478,8638.0
2020-07-15 15:30:00,221.3,222.03,221.29,222.03,19523.0,202.9661,203.6356,202.9569,203.6356,19523.0
2020-07-15 15:40:00,222.04,223.1,221.91,223.02,24819.0,203.6448,204.617,203.5256,204.5436,24819.0
2020-07-15 15:50:00,223.01,223.1,221.69,222.03,40183.0,204.5344,204.617,203.3238,203.6356,40183.0
2020-07-16 09:30:00,220.64,221.89,220.64,221.31,23765.0,202.3608,203.5072,202.3608,202.9753,23765.0
2020-07-16 09:40:00,221.54,221.76,220.58,221.2,5832.0,203.1862,203.388,202.3058,202.8744,5832.0
2020-07-16 09:50:00,221.33,222.64,221.11,221.81,6759.0,202.9936,204.1951,202.7918,203.4339,6759.0
2020-07-16 10:00:00,221.97,223.18,221.85,222.91,6026.0,203.5806,204.6904,203.4705,204.4427,6026.0
2020-07-16 10:10:00,223.09,224.02,223.09,223.44,7713.0,204.6078,205.4608,204.6078,204.9288,7713.0
2020-07-16 10:20:00,223.3,224.11,223.26,224.03,11296.0,204.8004,205.5433,204.7637,205.4699,11296.0
2020-07-16 10:30:00,223.93,224.17,223.54,223.68,6663.0,205.3782,205.5983,205.0205,205.1489,6663.0
2020-07-16 10:40:00,223.58,223.99,223.58,223.84,6084.0,205.0572,205.4332,205.0572,205.2957,6084.0
2020-07-16 10:50:00,223.88,223.96,223.24,223.28,7111.0,205.3324,205.4057,204.7454,204.7821,7111.0
2020-07-16 11:00:00,223.33,223.68,223.25,223.33,8184.0,204.8279,205.1489,204.7546,204.8279,8184.0
2020-07-16 11:10:00,223.4,223.6,223.21,223.45,14644.0,204.8921,205.0756,204.7179,204.938,14644.0
2020-07-16 11:20:00,223.49,223.59,223.05,223.13,9480.0,204.9747,205.0664,204.5711,204.6445,9480.0
2020-07-16 11:30:00,223.09,223.13,222.72,222.91,7475.0,204.6078,204.6445,204.2685,204.4427,7475.0
2020-07-16 11:40:00,223.05,223.25,222.83,222.98,10604.0,204.5711,204.7546,204.3693,204.5069,10604.0
2020-07-16 11:50:00,223.02,223.04,222.22,222.34,21140.0,204.5436,204.5619,203.8099,203.9199,21140.0
2020-07-16 12:00:00,222.36,222.36,221.92,221.96,7315.0,203.9383,203.9383,203.5347,203.5714,7315.0
2020-07-16 12:10:00,221.96,222.45,221.92,222.27,19739.0,203.5714,204.0208,203.5347,203.8557,19739.0
2020-07-16 12:20:00,222.22,222.84,222.21,222.68,9544.0,203.8099,204.3785,203.8007,204.2318,9544.0
2020-07-16 12:30:00,222.68,222.68,222.45,222.53,5649.0,204.2318,204.2318,204.0208,204.0942,5649.0
2020-07-16 12:40:00,222.61,222.72,222.49,222.72,5460.0,204.1676,204.2685,204.0575,204.2685,5460.0
2020-07-16 12:50:00,222.8,223.37,222.72,223.03,16876.0,204.3418,204.8646,204.2685,204.5528,16876.0
2020-07-16 13:00:00,223.08,223.26,222.97,223.14,6502.0,204.5986,204.7637,204.4977,204.6537,6502.0
2020-07-16 13:10:00,223.14,223.77,223.12,223.63,9537.0,204.6537,205.2315,204.6353,205.1031,9537.0
2020-07-16 13:20:00,223.63,223.63,223.28,223.38,4615.0,205.1031,205.1031,204.7821,204.8738,4615.0
2020-07-16 13:30:00,223.42,223.43,222.79,222.85,6615.0,204.9105,204.9196,204.3327,204.3877,6615.0
2020-07-16 13:40:00,222.92,223.15,222.8,223.11,6110.0,204.4519,204.6628,204.3418,204.6261,6110.0
2020-07-16 13:50:00,223.06,223.24,222.61,222.61,5500.0,204.5803,204.7454,204.1676,204.1676,5500.0
2020-07-16 14:00:00,222.62,222.97,222.57,222.78,8888.0,204.1767,204.4977,204.1309,204.3235,8888.0
2020-07-16 14:10:00,222.78,223.09,222.74,223.02,6610.0,204.3235,204.6078,204.2868,204.5436,6610.0
2020-07-16 14:20:00,223.03,223.34,223.0,223.26,5824.0,204.5528,204.8371,204.5253,204.7637,5824.0
2020-07-16 14:30:00,223.28,223.31,222.87,222.94,8899.0,204.7821,204.8096,204.406,204.4702,8899.0
2020-07-16 14:40:00,222.91,223.14,222.26,222.26,106548.0,204.4427,204.6537,203.8466,203.8466,106548.0
2020-07-16 14:50:00,222.22,222.76,222.22,222.69,10055.0,203.8099,204.3051,203.8099,204.2409,10055.0
2020-07-16 15:00:00,222.81,223.08,222.61,222.9,13043.0,204.351,204.5986,204.1676,204.4335,13043.0
2020-07-16 15:10:00,222.97,223.17,222.83,223.02,7987.0,204.4977,204.6812,204.3693,204.5436,7987.0
2020-07-16 15:20:00,223.04,223.48,223.04,223.46,7992.0,204.5619,204.9655,204.5619,204.9472,7992.0
2020-07-16 15:30:00,223.46,223.86,223.3,223.78,11324.0,204.9472,205.314,204.8004,205.2406,11324.0
2020-07-16 15:40:00,223.74,223.74,223.32,223.42,13566.0,205.204,205.204,204.8188,204.9105,13566.0
2020-07-16 15:50:00,223.29,223.73,223.14,223.37,31216.0,204.7912,205.1948,204.6537,204.8646,31216.0
2020-07-17 09:30:00,225.0,227.19,224.85,225.5,85957.0,206.3596,208.3681,206.222,206.8181,85957.0
2020-07-17 09:40:00,225.83,225.83,225.0,225.49,19770.0,207.1208,207.1208,206.3596,206.809,19770.0
2020-07-17 09:50:00,225.47,225.78,225.25,225.54,13067.0,206.7906,207.075,206.5889,206.8548,13067.0
2020-07-17 10:00:00,225.4,225.77,225.06,225.65,16561.0,206.7264,207.0658,206.4146,206.9557,16561.0
2020-07-17 10:10:00,225.65,225.65,225.17,225.33,12402.0,206.9557,206.9557,206.5155,206.6622,12402.0
2020-07-17 10:20:00,225.3,225.48,224.8,225.07,25545.0,206.6347,206.7998,206.1761,206.4238,25545.0
2020-07-17 10:30:00,225.02,225.6,224.86,225.59,26436.0,206.3779,206.9099,206.2312,206.9007,26436.0
2020-07-17 10:40:00,225.54,225.61,225.28,225.46,5632.0,206.8548,206.919,206.6164,206.7815,5632.0
2020-07-17 10:50:00,225.46,225.67,225.21,225.63,10750.0,206.7815,206.9741,206.5522,206.9374,10750.0
2020-07-17 11:00:00,225.62,225.71,225.35,225.63,7544.0,206.9282,207.0107,206.6806,206.9374,7544.0
2020-07-17 11:10:00,225.63,225.92,225.05,225.18,30310.0,206.9374,207.2034,206.4054,206.5247,30310.0
2020-07-17 11:20:00,225.12,225.47,225.0,225.47,14976.0,206.4696,206.7906,206.3596,206.7906,14976.0
2020-07-17 11:30:00,225.55,225.62,225.13,225.39,9120.0,206.864,206.9282,206.4788,206.7173,9120.0
2020-07-17 11:40:00,225.39,225.53,225.19,225.45,8350.0,206.7173,206.8457,206.5338,206.7723,8350.0
2020-07-17 11:50:00,225.41,225.69,225.31,225.64,2700.0,206.7356,206.9924,206.6439,206.9465,2700.0
2020-07-17 12:00:00,225.48,225.67,225.35,225.62,3931.0,206.7998,206.9741,206.6806,206.9282,3931.0
2020-07-17 12:10:00,225.62,225.62,225.21,225.28,5305.0,206.9282,206.9282,206.5522,206.6164,5305.0
2020-07-17 12:20:00,225.29,225.55,225.24,225.45,3260.0,206.6255,206.864,206.5797,206.7723,3260.0
2020-07-17 12:30:00,225.4,225.5,225.21,225.31,2751.0,206.7264,206.8181,206.5522,206.6439,2751.0
2020-07-17 12:40:00,225.4,225.5,225.2,225.3,6346.0,206.7264,206.8181,206.543,206.6347,6346.0
2020-07-17 12:50:00,225.23,225.36,225.21,225.33,2900.0,206.5705,206.6897,206.5522,206.6622,2900.0
2020-07-17 13:00:00,225.33,225.46,225.29,225.34,4116.0,206.6622,206.7815,206.6255,206.6714,4116.0
2020-07-17 13:10:00,225.35,225.47,224.82,225.02,8880.0,206.6806,206.7906,206.1945,206.3779,8880.0
2020-07-17 13:20:00,225.04,225.42,225.04,225.25,3625.0,206.3963,206.7448,206.3963,206.5889,3625.0
2020-07-17 13:30:00,225.23,225.32,224.84,224.94,4795.0,206.5705,206.6531,206.2128,206.3045,4795.0
2020-07-17 13:40:00,224.94,225.08,224.85,224.86,1911.0,206.3045,206.4329,206.222,206.2312,1911.0
2020-07-17 13:50:00,224.84,224.88,224.23,224.43,3207.0,206.2128,206.2495,205.6534,205.8368,3207.0
2020-07-17 14:00:00,224.63,224.89,224.56,224.83,3095.0,206.0202,206.2587,205.956,206.2037,3095.0
2020-07-17 14:10:00,224.78,225.06,224.74,224.96,3535.0,206.1578,206.4146,206.1211,206.3229,3535.0
2020-07-17 14:20:00,224.96,224.96,224.31,224.57,15494.0,206.3229,206.3229,205.7267,205.9652,15494.0
2020-07-17 14:30:00,224.55,224.75,224.48,224.58,12244.0,205.9469,206.1303,205.8827,205.9744,12244.0
2020-07-17 14:40:00,224.74,224.74,224.44,224.53,4763.0,206.1211,206.1211,205.846,205.9285,4763.0
2020-07-17 14:50:00,224.59,224.83,224.55,224.61,4170.0,205.9835,206.2037,205.9469,206.0019,4170.0
2020-07-17 15:00:00,224.56,224.86,224.45,224.72,4279.0,205.956,206.2312,205.8551,206.1028,4279.0
2020-07-17 15:10:00,224.73,224.73,224.48,224.64,3678.0,206.1119,206.1119,205.8827,206.0294,3678.0
2020-07-17 15:20:00,224.46,225.23,224.46,225.13,4765.0,205.8643,206.5705,205.8643,206.4788,4765.0
2020-07-17 15:30:00,225.06,225.43,225.02,225.4,8076.0,206.4146,206.7539,206.3779,206.7264,8076.0
2020-07-17 15:40:00,225.33,225.91,225.32,225.82,17395.0,206.6622,207.1942,206.6531,207.1116,17395.0
2020-07-17 15:50:00,225.72,225.72,224.72,225.35,38913.0,207.0199,207.0199,206.1028,206.6806,38913.0
2020-07-20 09:30:00,224.51,226.0,224.51,226.0,15476.0,205.9102,207.2767,205.9102,207.2767,15476.0
2020-07-20 09:40:00,225.67,225.67,223.77,223.77,4975.0,206.9741,206.9741,205.2315,205.2315,4975.0
2020-07-20 09:50:00,223.85,223.9,221.42,222.02,7150.0,205.3048,205.3507,203.0762,203.6265,7150.0
2020-07-20 10:00:00,222.03,223.0,221.87,222.57,4821.0,203.6356,204.5253,203.4889,204.1309,4821.0
2020-07-20 10:10:00,222.59,222.59,222.08,222.45,6396.0,204.1492,204.1492,203.6815,204.0208,6396.0
2020-07-20 10:20:00,222.21,222.76,222.07,222.76,4360.0,203.8007,204.3051,203.6723,204.3051,4360.0
2020-07-20 10:30:00,222.83,223.23,222.59,223.16,3095.0,204.3693,204.7362,204.1492,204.672,3095.0
2020-07-20 10:40:00,223.09,223.38,223.04,223.22,7246.0,204.6078,204.8738,204.5619,204.727,7246.0
2020-07-20 10:50:00,223.05,223.18,222.74,222.82,11307.0,204.5711,204.6904,204.2868,204.3602,11307.0
2020-07-20 11:00:00,222.91,223.03,222.59,222.92,4329.0,204.4427,204.5528,204.1492,204.4519,4329.0
2020-07-20 11:10:00,222.99,223.01,222.62,222.75,3512.0,204.5161,204.5344,204.1767,204.296,3512.0
2020-07-20 11:20:00,222.69,222.69,222.17,222.42,4125.0,204.2409,204.2409,203.764,203.9933,4125.0
2020-07-20 11:30:00,222.38,222.55,222.28,222.55,3699.0,203.9566,204.1125,203.8649,204.1125,3699.0
2020-07-20 11:40:00,222.59,222.76,222.34,222.65,2351.0,204.1492,204.3051,203.9199,204.2043,2351.0
2020-07-20 11:50:00,222.69,222.9,222.62,222.79,4000.0,204.2409,204.4335,204.1767,204.3327,4000.0
2020-07-20 12:00:00,222.55,222.58,222.16,222.24,2612.0,204.1125,204.1401,203.7549,203.8282,2612.0
2020-07-20 12:10:00,222.26,222.86,222.26,222.74,2203.0,203.8466,204.3969,203.8466,204.2868,2203.0
2020-07-20 12:20:00,222.78,222.94,222.2,222.2,4945.0,204.3235,204.4702,203.7915,203.7915,4945.0
2020-07-20 12:30:00,222.14,222.52,222.07,222.3,1991.0,203.7365,204.085,203.6723,203.8833,1991.0
2020-07-20 12:40:00,222.32,222.45,222.06,222.38,9781.0,203.9016,204.0208,203.6631,203.9566,9781.0
2020-07-20 12:50:00,222.38,222.43,222.22,222.37,3000.0,203.9566,204.0025,203.8099,203.9475,3000.0
2020-07-20 13:00:00,222.36,222.36,221.87,221.92,2132.0,203.9383,203.9383,203.4889,203.5347,2132.0
2020-07-20 13:10:00,221.92,222.2,221.8,222.2,2590.0,203.5347,203.7915,203.4247,203.7915,2590.0
2020-07-20 13:20:00,222.35,222.52,222.19,222.35,1792.0,203.9291,204.085,203.7824,203.9291,1792.0
2020-07-20 13:30:00,222.34,222.57,222.31,222.56,2810.0,203.9199,204.1309,203.8924,204.1217,2810.0
2020-07-20 13:40:00,222.62,222.9,222.62,222.85,3884.0,204.1767,204.4335,204.1767,204.3877,3884.0
2020-07-20 13:50:00,222.86,222.95,222.63,222.69,4100.0,204.3969,204.4794,204.1859,204.2409,4100.0
2020-07-20 14:00:00,222.69,222.69,222.31,222.47,4072.0,204.2409,204.2409,203.8924,204.0392,4072.0
2020-07-20 14:10:00,222.41,222.59,222.36,222.36,7567.0,203.9841,204.1492,203.9383,203.9383,7567.0
2020-07-20 14:20:00,222.37,222.5,221.77,222.06,10342.0,203.9475,204.0667,203.3972,203.6631,10342.0
2020-07-20 14:30:00,222.0,222.16,221.61,221.61,7072.0,203.6081,203.7549,203.2504,203.2504,7072.0
2020-07-20 14:40:00,221.66,221.73,221.57,221.73,4990.0,203.2963,203.3605,203.2137,203.3605,4990.0
2020-07-20 14:50:00,221.8,221.8,221.57,221.66,4700.0,203.4247,203.4247,203.2137,203.2963,4700.0
2020-07-20 15:00:00,221.67,222.18,221.67,221.99,6526.0,203.3054,203.7732,203.3054,203.5989,6526.0
2020-07-20 15:10:00,221.98,222.9,221.88,222.84,9620.0,203.5898,204.4335,203.4981,204.3785,9620.0
2020-07-20 15:20:00,222.84,222.92,222.37,222.52,17738.0,204.3785,204.4519,203.9475,204.085,17738.0
2020-07-20 15:30:00,222.52,223.03,222.28,222.93,21171.0,204.085,204.5528,203.8649,204.4611,21171.0
2020-07-20 15:40:00,222.96,223.19,222.8,223.06,10308.0,204.4886,204.6995,204.3418,204.5803,10308.0
2020-07-20 15:50:00,223.05,223.05,222.28,222.44,35287.0,204.5711,204.5711,203.8649,204.0117,35287.0
2020-07-21 09:30:00,228.56,228.99,224.19,228.27,31201.0,209.6246,210.019,205.6167,209.3587,31201.0
2020-07-21 09:40:00,227.52,227.74,226.43,226.64,7670.0,208.6708,208.8726,207.6711,207.8637,7670.0
2020-07-21 09:50:00,226.45,226.85,226.13,226.58,14521.0,207.6894,208.0563,207.396,207.8087,14521.0
2020-07-21 10:00:00,226.74,226.74,226.04,226.33,8272.0,207.9554,207.9554,207.3134,207.5794,8272.0
2020-07-21 10:10:00,226.49,227.2,226.37,227.2,12197.0,207.7261,208.3773,207.6161,208.3773,12197.0
2020-07-21 10:20:00,226.96,227.17,225.69,225.81,5964.0,208.1572,208.3498,206.9924,207.1025,5964.0
2020-07-21 10:30:00,226.0,226.4,225.77,226.35,3451.0,207.2767,207.6436,207.0658,207.5977,3451.0
2020-07-21 10:40:00,226.49,227.12,226.18,227.04,2792.0,207.7261,208.3039,207.4418,208.2306,2792.0
2020-07-21 10:50:00,227.05,227.32,227.03,227.29,3441.0,208.2397,208.4874,208.2214,208.4599,3441.0
2020-07-21 11:00:00,227.35,227.57,227.12,227.41,4832.0,208.5149,208.7167,208.3039,208.5699,4832.0
2020-07-21 11:10:00,227.44,227.75,227.17,227.74,2038.0,208.5974,208.8817,208.3498,208.8726,2038.0
2020-07-21 11:20:00,227.73,227.76,227.4,227.49,3900.0,208.8634,208.8909,208.5607,208.6433,3900.0
2020-07-21 11:30:00,227.56,227.9,227.22,227.87,5566.0,208.7075,209.0193,208.3957,208.9918,5566.0
2020-07-21 11:40:00,227.79,228.02,227.43,227.44,9839.0,208.9184,209.1294,208.5883,208.5974,9839.0
2020-07-21 11:50:00,227.35,227.79,227.28,227.79,5603.0,208.5149,208.9184,208.4507,208.9184,5603.0
2020-07-21 12:00:00,227.93,228.28,227.82,227.89,2820.0,209.0468,209.3678,208.9459,209.0101,2820.0
2020-07-21 12:10:00,227.85,228.3,227.85,228.29,6270.0,208.9735,209.3862,208.9735,209.377,6270.0
2020-07-21 12:20:00,228.36,228.57,228.28,228.57,6666.0,209.4412,209.6338,209.3678,209.6338,6666.0
2020-07-21 12:30:00,228.57,228.61,228.39,228.47,4563.0,209.6338,209.6705,209.4687,209.5421,4563.0
2020-07-21 12:40:00,228.56,228.71,228.14,228.14,4006.0,209.6246,209.7622,209.2394,209.2394,4006.0
2020-07-21 12:50:00,227.8,228.14,227.8,227.88,2998.0,208.9276,209.2394,208.9276,209.001,2998.0
2020-07-21 13:00:00,227.95,228.18,227.57,228.18,7991.0,209.0652,209.2761,208.7167,209.2761,7991.0
2020-07-21 13:10:00,228.07,228.14,227.58,227.87,7927.0,209.1752,209.2394,208.7258,208.9918,7927.0
2020-07-21 13:20:00,227.76,227.77,227.43,227.58,3015.0,208.8909,208.9001,208.5883,208.7258,3015.0
2020-07-21 13:30:00,227.62,228.19,227.5,228.19,5913.0,208.7625,209.2853,208.6525,209.2853,5913.0
2020-07-21 13:40:00,228.13,228.19,227.96,227.97,3205.0,209.2303,209.2853,209.0743,209.0835,3205.0
2020-07-21 13:50:00,228.0,228.39,227.91,228.14,5849.0,209.111,209.4687,209.0285,209.2394,5849.0
2020-07-21 14:00:00,228.16,228.21,227.55,227.71,6534.0,209.2578,209.3036,208.6983,208.8451,6534.0
2020-07-21 14:10:00,227.61,227.75,227.51,227.75,3130.0,208.7533,208.8817,208.6616,208.8817,3130.0
2020-07-21 14:20:00,227.68,228.01,227.68,227.92,5072.0,208.8175,209.1202,208.8175,209.0377,5072.0
2020-07-21 14:30:00,227.94,227.94,227.34,227.47,23541.0,209.056,209.056,208.5057,208.6249,23541.0
2020-07-21 14:40:00,227.47,227.48,227.03,227.08,6732.0,208.6249,208.6341,208.2214,208.2672,6732.0
2020-07-21 14:50:00,226.99,227.48,226.99,227.33,4470.0,208.1847,208.6341,208.1847,208.4965,4470.0
2020-07-21 15:00:00,227.23,227.55,227.1,227.4,9589.0,208.4048,208.6983,208.2856,208.5607,9589.0
2020-07-21 15:10:00,227.5,227.85,227.03,227.24,18857.0,208.6525,208.9735,208.2214,208.414,18857.0
2020-07-21 15:20:00,227.18,227.44,227.01,227.16,14837.0,208.359,208.5974,208.203,208.3406,14837.0
2020-07-21 15:30:00,227.2,227.24,226.67,226.91,12143.0,208.3773,208.414,207.8912,208.1113,12143.0
2020-07-21 15:40:00,226.87,227.12,226.77,226.94,13113.0,208.0746,208.3039,207.9829,208.1388,13113.0
2020-07-21 15:50:00,226.87,226.93,226.35,226.83,65781.0,208.0746,208.1297,207.5977,208.038,65781.0
2020-07-22 09:30:00,226.47,227.55,226.03,227.27,7763.0,207.7078,208.6983,207.3042,208.4415,7763.0
2020-07-22 09:40:00,227.31,227.71,227.31,227.67,5752.0,208.4782,208.8451,208.4782,208.8084,5752.0
2020-07-22 09:50:00,227.59,227.81,227.45,227.61,4376.0,208.735,208.9368,208.6066,208.7533,4376.0
2020-07-22 10:00:00,227.53,227.61,226.6,226.65,7902.0,208.68,208.7533,207.827,207.8729,7902.0
2020-07-22 10:10:00,227.04,227.14,226.91,227.14,2200.0,208.2306,208.3223,208.1113,208.3223,2200.0
2020-07-22 10:20:00,226.91,227.14,225.9,226.08,8944.0,208.1113,208.3223,207.185,207.3501,8944.0
2020-07-22 10:30:00,226.09,226.26,225.75,226.01,8725.0,207.3593,207.5152,207.0474,207.2859,8725.0
2020-07-22 10:40:00,226.05,226.08,225.34,225.34,6935.0,207.3226,207.3501,206.6714,206.6714,6935.0
2020-07-22 10:50:00,225.2,225.2,224.87,224.95,7989.0,206.543,206.543,206.2403,206.3137,7989.0
2020-07-22 11:00:00,225.04,225.89,225.02,225.69,7299.0,206.3963,207.1758,206.3779,206.9924,7299.0
2020-07-22 11:10:00,225.55,225.62,224.97,224.97,13559.0,206.864,206.9282,206.3321,206.3321,13559.0
2020-07-22 11:20:00,224.96,225.4,224.96,225.23,4030.0,206.3229,206.7264,206.3229,206.5705,4030.0
2020-07-22 11:30:00,225.13,225.87,225.02,225.87,4054.0,206.4788,207.1575,206.3779,207.1575,4054.0
2020-07-22 11:40:00,225.64,225.66,225.39,225.62,3759.0,206.9465,206.9649,206.7173,206.9282,3759.0
2020-07-22 11:50:00,225.59,225.59,225.3,225.37,2057.0,206.9007,206.9007,206.6347,206.6989,2057.0
2020-07-22 12:00:00,225.4,225.73,225.31,225.39,9500.0,206.7264,207.0291,206.6439,206.7173,9500.0
2020-07-22 12:10:00,225.3,226.03,225.3,225.62,9556.0,206.6347,207.3042,206.6347,206.9282,9556.0
2020-07-22 12:20:00,225.56,225.94,225.51,225.79,4500.0,206.8732,207.2217,206.8273,207.0841,4500.0
2020-07-22 12:30:00,225.88,226.08,225.79,225.81,3908.0,207.1667,207.3501,207.0841,207.1025,3908.0
2020-07-22 12:40:00,225.66,225.85,225.2,225.41,8904.0,206.9649,207.1392,206.543,206.7356,8904.0
2020-07-22 12:50:00,225.34,225.36,225.03,225.09,5299.0,206.6714,206.6897,206.3871,206.4421,5299.0
2020-07-22 13:00:00,225.14,225.79,225.14,225.64,3960.0,206.488,207.0841,206.488,206.9465,3960.0
2020-07-22 13:10:00,225.61,226.02,225.54,226.02,3494.0,206.919,207.2951,206.8548,207.2951,3494.0
2020-07-22 13:20:00,226.04,226.04,225.83,225.84,3426.0,207.3134,207.3134,207.1208,207.13,3426.0
2020-07-22 13:30:00,225.71,225.71,225.49,225.54,3545.0,207.0107,207.0107,206.809,206.8548,3545.0
2020-07-22 13:40:00,225.53,226.07,225.52,225.55,4911.0,206.8457,207.3409,206.8365,206.864,4911.0
2020-07-22 13:50:00,225.53,225.56,224.98,224.98,5524.0,206.8457,206.8732,206.3412,206.3412,5524.0
2020-07-22 14:00:00,224.87,225.31,224.87,225.2,2861.0,206.2403,206.6439,206.2403,206.543,2861.0
2020-07-22 14:10:00,225.22,225.39,224.96,225.39,3900.0,206.5613,206.7173,206.3229,206.7173,3900.0
2020-07-22 14:20:00,225.19,225.29,224.98,225.14,3395.0,206.5338,206.6255,206.3412,206.488,3395.0
2020-07-22 14:30:00,225.2,225.67,225.08,225.6,3700.0,206.543,206.9741,206.4329,206.9099,3700.0
2020-07-22 14:40:00,225.54,225.71,225.49,225.61,5174.0,206.8548,207.0107,206.809,206.919,5174.0
2020-07-22 14:50:00,225.57,225.62,225.32,225.37,4900.0,206.8823,206.9282,206.6531,206.6989,4900.0
2020-07-22 15:00:00,225.37,225.6,225.27,225.56,4600.0,206.6989,206.9099,206.6072,206.8732,4600.0
2020-07-22 15:10:00,225.58,226.07,225.56,225.91,8565.0,206.8915,207.3409,206.8732,207.1942,8565.0
2020-07-22 15:20:00,225.93,226.08,225.84,226.02,4886.0,207.2125,207.3501,207.13,207.2951,4886.0
2020-07-22 15:30:00,226.06,226.38,225.88,226.2,7182.0,207.3318,207.6252,207.1667,207.4602,7182.0
2020-07-22 15:40:00,226.19,226.48,226.18,226.47,13349.0,207.451,207.717,207.4418,207.7078,13349.0
2020-07-22 15:50:00,226.54,226.63,226.28,226.6,39484.0,207.772,207.8545,207.5335,207.827,39484.0
2020-07-23 09:30:00,226.36,227.63,226.36,227.52,8602.0,207.6069,208.7717,207.6069,208.6708,8602.0
2020-07-23 09:40:00,227.24,227.74,227.2,227.37,13309.0,208.414,208.8726,208.3773,208.5332,13309.0
2020-07-23 09:50:00,227.49,227.63,227.0,227.63,3702.0,208.6433,208.7717,208.1939,208.7717,3702.0
2020-07-23 10:00:00,227.9,227.99,227.53,227.61,16216.0,209.0193,209.1019,208.68,208.7533,16216.0
2020-07-23 10:10:00,227.76,227.87,227.26,227.32,3540.0,208.8909,208.9918,208.4323,208.4874,3540.0
2020-07-23 10:20:00,227.16,227.46,227.16,227.39,2131.0,208.3406,208.6158,208.3406,208.5516,2131.0
2020-07-23 10:30:00,227.52,227.53,227.22,227.34,4005.0,208.6708,208.68,208.3957,208.5057,4005.0
2020-07-23 10:40:00,227.42,227.73,227.42,227.46,9364.0,208.5791,208.8634,208.5791,208.6158,9364.0
2020-07-23 10:50:00,227.37,227.46,227.03,227.03,3738.0,208.5332,208.6158,208.2214,208.2214,3738.0
2020-07-23 11:00:00,227.06,227.25,226.86,227.18,4478.0,208.2489,208.4232,208.0655,208.359,4478.0
2020-07-23 11:10:00,227.22,227.44,227.04,227.09,10377.0,208.3957,208.5974,208.2306,208.2764,10377.0
2020-07-23 11:20:00,227.0,227.28,226.96,227.28,2533.0,208.1939,208.4507,208.1572,208.4507,2533.0
2020-07-23 11:30:00,227.29,228.2,227.27,228.2,3576.0,208.4599,209.2945,208.4415,209.2945,3576.0
2020-07-23 11:40:00,228.08,228.13,228.02,228.02,910.0,209.1844,209.2303,209.1294,209.1294,910.0
2020-07-23 11:50:00,228.14,228.14,227.7,228.04,4361.0,209.2394,209.2394,208.8359,209.1477,4361.0
2020-07-23 12:00:00,228.0,228.11,227.87,227.88,4639.0,209.111,209.2119,208.9918,209.001,4639.0
2020-07-23 12:10:00,227.9,228.04,227.73,227.78,3630.0,209.0193,209.1477,208.8634,208.9093,3630.0
2020-07-23 12:20:00,227.77,227.78,227.25,227.52,16425.0,208.9001,208.9093,208.4232,208.6708,16425.0
2020-07-23 12:30:00,227.58,227.66,227.51,227.54,1100.0,208.7258,208.7992,208.6616,208.6891,1100.0
2020-07-23 12:40:00,227.45,227.69,227.44,227.53,1000.0,208.6066,208.8267,208.5974,208.68,1000.0
2020-07-23 12:50:00,227.48,227.52,227.17,227.24,3538.0,208.6341,208.6708,208.3498,208.414,3538.0
2020-07-23 13:00:00,227.23,227.79,227.23,227.79,2312.0,208.4048,208.9184,208.4048,208.9184,2312.0
2020-07-23 13:10:00,227.62,227.65,227.38,227.38,2300.0,208.7625,208.79,208.5424,208.5424,2300.0
2020-07-23 13:20:00,227.43,227.43,227.21,227.22,3560.0,208.5883,208.5883,208.3865,208.3957,3560.0
2020-07-23 13:30:00,227.22,227.28,226.87,227.04,6726.0,208.3957,208.4507,208.0746,208.2306,6726.0
2020-07-23 13:40:00,227.23,227.36,226.86,226.89,3824.0,208.4048,208.5241,208.0655,208.093,3824.0
2020-07-23 13:50:00,226.76,227.11,226.6,227.11,3917.0,207.9738,208.2948,207.827,208.2948,3917.0
2020-07-23 14:00:00,227.08,227.24,226.5,226.53,12061.0,208.2672,208.414,207.7353,207.7628,12061.0
2020-07-23 14:10:00,226.27,226.34,225.77,225.91,3637.0,207.5244,207.5886,207.0658,207.1942,3637.0
2020-07-23 14:20:00,226.14,226.22,225.84,226.01,5026.0,207.4051,207.4785,207.13,207.2859,5026.0
2020-07-23 14:30:00,226.01,226.25,225.83,225.83,3808.0,207.2859,207.506,207.1208,207.1208,3808.0
2020-07-23 14:40:00,225.8,226.17,225.74,226.17,3376.0,207.0933,207.4326,207.0383,207.4326,3376.0
2020-07-23 14:50:00,226.17,226.35,226.03,226.35,4900.0,207.4326,207.5977,207.3042,207.5977,4900.0
2020-07-23 15:00:00,226.29,226.33,225.64,225.65,3700.0,207.5427,207.5794,206.9465,206.9557,3700.0
2020-07-23 15:10:00,225.56,226.15,225.49,226.13,3989.0,206.8732,207.4143,206.809,207.396,3989.0
2020-07-23 15:20:00,226.13,226.13,225.42,225.87,6384.0,207.396,207.396,206.7448,207.1575,6384.0
2020-07-23 15:30:00,225.86,226.06,225.28,225.77,8064.0,207.1483,207.3318,206.6164,207.0658,8064.0
2020-07-23 15:40:00,225.47,225.78,225.4,225.53,10743.0,206.7906,207.075,206.7264,206.8457,10743.0
2020-07-23 15:50:00,225.35,226.28,225.13,226.0,29515.0,206.6806,207.5335,206.4788,207.2767,29515.0
2020-07-24 09:30:00,226.6,226.6,225.12,225.31,13758.0,207.827,207.827,206.4696,206.6439,13758.0
2020-07-24 09:40:00,225.57,225.94,225.29,225.94,2176.0,206.8823,207.2217,206.6255,207.2217,2176.0
2020-07-24 09:50:00,226.14,227.1,226.1,226.83,3700.0,207.4051,208.2856,207.3684,208.038,3700.0
2020-07-24 10:00:00,227.31,227.31,226.68,226.87,4536.0,208.4782,208.4782,207.9004,208.0746,4536.0
2020-07-24 10:10:00,226.84,227.12,226.54,226.54,6121.0,208.0471,208.3039,207.772,207.772,6121.0
2020-07-24 10:20:00,226.56,227.04,226.42,227.04,2763.0,207.7903,208.2306,207.6619,208.2306,2763.0
2020-07-24 10:30:00,227.16,227.16,226.83,226.83,6588.0,208.3406,208.3406,208.038,208.038,6588.0
2020-07-24 10:40:00,226.99,227.62,226.98,227.33,3465.0,208.1847,208.7625,208.1755,208.4965,3465.0
2020-07-24 10:50:00,227.33,227.43,227.18,227.3,2110.0,208.4965,208.5883,208.359,208.469,2110.0
2020-07-24 11:00:00,227.14,227.54,227.08,227.08,5142.0,208.3223,208.6891,208.2672,208.2672,5142.0
2020-07-24 11:10:00,227.15,227.35,227.1,227.3,6855.0,208.3315,208.5149,208.2856,208.469,6855.0
2020-07-24 11:20:00,227.24,227.24,226.82,227.0,5348.0,208.414,208.414,208.0288,208.1939,5348.0
2020-07-24 11:30:00,227.01,227.14,226.77,227.01,9068.0,208.203,208.3223,207.9829,208.203,9068.0
2020-07-24 11:40:00,226.94,227.0,226.56,226.64,7840.0,208.1388,208.1939,207.7903,207.8637,7840.0
2020-07-24 11:50:00,226.59,227.02,226.47,226.83,12322.0,207.8178,208.2122,207.7078,208.038,12322.0
2020-07-24 12:00:00,226.81,226.81,226.14,226.19,3386.0,208.0196,208.0196,207.4051,207.451,3386.0
2020-07-24 12:10:00,226.22,226.52,226.22,226.47,3100.0,207.4785,207.7536,207.4785,207.7078,3100.0
2020-07-24 12:20:00,226.44,226.45,226.19,226.32,15622.0,207.6803,207.6894,207.451,207.5702,15622.0
2020-07-24 12:30:00,226.27,226.29,225.9,225.9,6544.0,207.5244,207.5427,207.185,207.185,6544.0
2020-07-24 12:40:00,225.78,225.87,225.67,225.72,9000.0,207.075,207.1575,206.9741,207.0199,9000.0
2020-07-24 12:50:00,225.79,225.79,225.36,225.57,8172.0,207.0841,207.0841,206.6897,206.8823,8172.0
2020-07-24 13:00:00,225.58,226.13,225.52,226.13,13667.0,206.8915,207.396,206.8365,207.396,13667.0
2020-07-24 13:10:00,225.99,226.13,225.54,225.73,7220.0,207.2676,207.396,206.8548,207.0291,7220.0
2020-07-24 13:20:00,225.75,226.1,225.73,226.02,2824.0,207.0474,207.3684,207.0291,207.2951,2824.0
2020-07-24 13:30:00,226.01,226.08,225.63,225.76,6826.0,207.2859,207.3501,206.9374,207.0566,6826.0
2020-07-24 13:40:00,225.75,225.77,225.53,225.58,5755.0,207.0474,207.0658,206.8457,206.8915,5755.0
2020-07-24 13:50:00,225.54,226.26,225.49,226.26,10345.0,206.8548,207.5152,206.809,207.5152,10345.0
2020-07-24 14:00:00,226.28,226.58,226.18,226.42,9251.0,207.5335,207.8087,207.4418,207.6619,9251.0
2020-07-24 14:10:00,226.48,226.48,225.96,225.96,5331.0,207.717,207.717,207.24,207.24,5331.0
2020-07-24 14:20:00,226.0,226.34,226.0,226.23,8027.0,207.2767,207.5886,207.2767,207.4877,8027.0
2020-07-24 14:30:00,226.27,226.49,226.0,226.39,6111.0,207.5244,207.7261,207.2767,207.6344,6111.0
2020-07-24 14:40:00,226.49,226.59,226.22,226.22,6903.0,207.7261,207.8178,207.4785,207.4785,6903.0
2020-07-24 14:50:00,226.18,226.21,225.93,226.21,4452.0,207.4418,207.4693,207.2125,207.4693,4452.0
2020-07-24 15:00:00,226.13,226.45,226.05,226.22,2853.0,207.396,207.6894,207.3226,207.4785,2853.0
2020-07-24 15:10:00,226.23,226.66,225.8,225.82,5865.0,207.4877,207.882,207.0933,207.1116,5865.0
2020-07-24 15:20:00,225.93,226.05,225.57,225.57,6830.0,207.2125,207.3226,206.8823,206.8823,6830.0
2020-07-24 15:30:00,225.58,225.92,225.31,225.72,6802.0,206.8915,207.2034,206.6439,207.0199,6802.0
2020-07-24 15:40:00,225.9,226.0,225.41,225.62,13318.0,207.185,207.2767,206.7356,206.9282,13318.0
2020-07-24 15:50:00,225.47,226.19,225.34,226.19,23758.0,206.7906,207.451,206.6714,207.451,23758.0
2020-07-27 09:30:00,225.28,226.24,225.14,225.26,28925.0,206.6164,207.4968,206.488,206.598,28925.0
2020-07-27 09:40:00,225.42,227.07,225.42,227.0,20217.0,206.7448,208.2581,206.7448,208.1939,20217.0
2020-07-27 09:50:00,226.78,227.89,226.48,227.89,9167.0,207.9921,209.0101,207.717,209.0101,9167.0
2020-07-27 10:00:00,227.81,228.53,227.51,228.5,13790.0,208.9368,209.5971,208.6616,209.5696,13790.0
2020-07-27 10:10:00,228.46,229.63,228.46,229.33,12123.0,209.5329,210.606,209.5329,210.3308,12123.0
2020-07-27 10:20:00,229.34,230.0,229.32,229.78,33197.0,210.34,210.9453,210.3217,210.7436,33197.0
2020-07-27 10:30:00,229.82,229.82,228.75,229.6,8784.0,210.7803,210.7803,209.7989,210.5785,8784.0
2020-07-27 10:40:00,229.78,229.91,229.52,229.78,9909.0,210.7436,210.8628,210.5051,210.7436,9909.0
2020-07-27 10:50:00,229.9,229.9,229.51,229.67,8811.0,210.8536,210.8536,210.4959,210.6427,8811.0
2020-07-27 11:00:00,229.61,229.88,229.58,229.83,10216.0,210.5876,210.8353,210.5601,210.7894,10216.0
2020-07-27 11:10:00,229.79,229.9,229.3,229.51,13736.0,210.7527,210.8536,210.3033,210.4959,13736.0
2020-07-27 11:20:00,229.58,229.83,229.5,229.81,7717.0,210.5601,210.7894,210.4868,210.7711,7717.0
2020-07-27 11:30:00,229.82,229.89,229.39,229.75,9569.0,210.7803,210.8445,210.3859,210.7161,9569.0
2020-07-27 11:40:00,229.69,230.16,229.64,230.03,31167.0,210.661,211.0921,210.6152,210.9729,31167.0
2020-07-27 11:50:00,230.16,230.2,230.05,230.14,12409.0,211.0921,211.1288,210.9912,211.0737,12409.0
2020-07-27 12:00:00,230.16,230.93,230.09,230.74,36980.0,211.0921,211.7983,211.0279,211.624,36980.0
2020-07-27 12:10:00,230.75,230.81,230.46,230.68,8113.0,211.6332,211.6882,211.3672,211.569,8113.0
2020-07-27 12:20:00,230.63,230.78,230.19,230.7,7142.0,211.5231,211.6607,211.1196,211.5873,7142.0
2020-07-27 12:30:00,230.7,230.72,230.59,230.72,4300.0,211.5873,211.6057,211.4865,211.6057,4300.0
2020-07-27 12:40:00,230.75,230.75,230.33,230.39,6199.0,211.6332,211.6332,211.248,211.303,6199.0
2020-07-27 12:50:00,230.35,230.73,230.33,230.5,6434.0,211.2663,211.6149,211.248,211.4039,6434.0
2020-07-27 13:00:00,230.56,230.56,229.94,229.94,11514.0,211.4589,211.4589,210.8903,210.8903,11514.0
2020-07-27 13:10:00,229.94,230.08,229.9,229.9,7020.0,210.8903,211.0187,210.8536,210.8536,7020.0
2020-07-27 13:20:00,229.86,229.86,229.48,229.6,9042.0,210.8169,210.8169,210.4684,210.5785,9042.0
2020-07-27 13:30:00,229.63,229.85,229.51,229.73,10991.0,210.606,210.8078,210.4959,210.6977,10991.0
2020-07-27 13:40:00,229.5,229.5,229.17,229.5,9146.0,210.4868,210.4868,210.1841,210.4868,9146.0
2020-07-27 13:50:00,229.5,229.58,229.33,229.4,4443.0,210.4868,210.5601,210.3308,210.395,4443.0
2020-07-27 14:00:00,229.33,229.42,228.94,229.02,4454.0,210.3308,210.4134,209.9732,210.0465,4454.0
2020-07-27 14:10:00,229.06,229.26,228.55,228.59,5800.0,210.0832,210.2666,209.6155,209.6522,5800.0
2020-07-27 14:20:00,228.69,229.38,228.65,229.37,8143.0,209.7439,210.3767,209.7072,210.3675,8143.0
2020-07-27 14:30:00,229.49,229.69,229.27,229.31,6900.0,210.4776,210.661,210.2758,210.3125,6900.0
2020-07-27 14:40:00,229.26,229.4,229.09,229.09,3520.0,210.2666,210.395,210.1107,210.1107,3520.0
2020-07-27 14:50:00,228.97,229.17,228.61,228.79,7915.0,210.0007,210.1841,209.6705,209.8356,7915.0
2020-07-27 15:00:00,228.74,229.3,228.73,229.29,6658.0,209.7897,210.3033,209.7806,210.2942,6658.0
2020-07-27 15:10:00,229.29,229.52,229.16,229.52,9200.0,210.2942,210.5051,210.1749,210.5051,9200.0
2020-07-27 15:20:00,229.58,229.7,229.46,229.67,7000.0,210.5601,210.6702,210.4501,210.6427,7000.0
2020-07-27 15:30:00,229.69,229.92,229.43,229.44,12725.0,210.661,210.872,210.4226,210.4317,12725.0
2020-07-27 15:40:00,229.45,229.51,228.98,229.23,22227.0,210.4409,210.4959,210.0098,210.2391,22227.0
2020-07-27 15:50:00,229.21,229.76,228.95,229.66,58194.0,210.2208,210.7252,209.9823,210.6335,58194.0
2020-07-28 09:30:00,223.0,223.0,218.5,220.4,89197.0,204.5253,204.5253,200.3981,202.1407,89197.0
2020-07-28 09:40:00,220.25,221.57,218.39,218.51,33601.0,202.0031,203.2137,200.2972,200.4072,33601.0
2020-07-28 09:50:00,218.59,220.11,217.7,219.12,38723.0,200.4806,201.8747,199.6643,200.9667,38723.0
2020-07-28 10:00:00,219.52,219.97,217.21,218.5,72588.0,201.3336,201.7463,199.2149,200.3981,72588.0
2020-07-28 10:10:00,218.17,220.55,218.17,220.48,12449.0,200.0954,202.2782,200.0954,202.214,12449.0
2020-07-28 10:20:00,220.45,222.1,220.1,222.07,31633.0,202.1865,203.6998,201.8655,203.6723,31633.0
2020-07-28 10:30:00,222.31,222.94,220.87,222.49,47624.0,203.8924,204.4702,202.5717,204.0575,47624.0
2020-07-28 10:40:00,222.34,222.55,221.38,222.55,13156.0,203.9199,204.1125,203.0395,204.1125,13156.0
2020-07-28 10:50:00,222.51,224.11,222.51,223.57,17027.0,204.0759,205.5433,204.0759,205.048,17027.0
2020-07-28 11:00:00,223.94,224.09,222.8,223.16,11536.0,205.3874,205.525,204.3418,204.672,11536.0
2020-07-28 11:10:00,223.29,224.19,223.23,223.67,22058.0,204.7912,205.6167,204.7362,205.1398,22058.0
2020-07-28 11:20:00,223.8,223.91,223.14,223.28,7027.0,205.259,205.3599,204.6537,204.7821,7027.0
2020-07-28 11:30:00,223.29,224.36,223.2,224.36,9999.0,204.7912,205.7726,204.7087,205.7726,9999.0
2020-07-28 11:40:00,224.49,225.14,224.49,224.89,26173.0,205.8918,206.488,205.8918,206.2587,26173.0
2020-07-28 11:50:00,224.99,225.18,223.65,223.66,22015.0,206.3504,206.5247,205.1214,205.1306,22015.0
2020-07-28 12:00:00,223.78,224.59,223.59,223.85,16745.0,205.2406,205.9835,205.0664,205.3048,16745.0
2020-07-28 12:10:00,223.96,224.44,223.96,224.34,5200.0,205.4057,205.846,205.4057,205.7542,5200.0
2020-07-28 12:20:00,224.24,225.1,224.04,225.03,16215.0,205.6625,206.4513,205.4791,206.3871,16215.0
2020-07-28 12:30:00,225.03,225.56,224.63,225.22,16157.0,206.3871,206.8732,206.0202,206.5613,16157.0
2020-07-28 12:40:00,225.03,225.52,224.7,224.93,43636.0,206.3871,206.8365,206.0844,206.2954,43636.0
2020-07-28 12:50:00,225.01,225.04,224.3,224.48,11024.0,206.3687,206.3963,205.7176,205.8827,11024.0
2020-07-28 13:00:00,224.52,224.78,224.18,224.4,7281.0,205.9193,206.1578,205.6075,205.8093,7281.0
2020-07-28 13:10:00,224.46,224.8,224.13,224.63,5696.0,205.8643,206.1761,205.5616,206.0202,5696.0
2020-07-28 13:20:00,224.62,224.67,224.09,224.22,7842.0,206.0111,206.0569,205.525,205.6442,7842.0
2020-07-28 13:30:00,224.12,224.43,223.85,224.43,11632.0,205.5525,205.8368,205.3048,205.8368,11632.0
2020-07-28 13:40:00,224.5,225.09,224.31,225.09,8683.0,205.901,206.4421,205.7267,206.4421,8683.0
2020-07-28 13:50:00,224.96,225.26,224.63,224.72,8991.0,206.3229,206.598,206.0202,206.1028,8991.0
2020-07-28 14:00:00,224.8,225.19,224.62,225.03,5602.0,206.1761,206.5338,206.0111,206.3871,5602.0
2020-07-28 14:10:00,225.03,225.04,223.81,224.16,15365.0,206.3871,206.3963,205.2682,205.5892,15365.0
2020-07-28 14:20:00,224.06,224.07,223.46,223.67,8300.0,205.4974,205.5066,204.9472,205.1398,8300.0
2020-07-28 14:30:00,223.74,224.28,223.48,224.28,8396.0,205.204,205.6992,204.9655,205.6992,8396.0
2020-07-28 14:40:00,224.15,224.36,223.9,223.97,11625.0,205.58,205.7726,205.3507,205.4149,11625.0
2020-07-28 14:50:00,223.89,223.99,223.29,223.37,14819.0,205.3415,205.4332,204.7912,204.8646,14819.0
2020-07-28 15:00:00,223.44,223.48,223.01,223.09,7806.0,204.9288,204.9655,204.5344,204.6078,7806.0
2020-07-28 15:10:00,223.02,223.22,222.82,223.11,12236.0,204.5436,204.727,204.3602,204.6261,12236.0
2020-07-28 15:20:00,223.16,223.23,222.71,223.18,7727.0,204.672,204.7362,204.2593,204.6904,7727.0
2020-07-28 15:30:00,223.12,223.37,222.56,223.09,13920.0,204.6353,204.8646,204.1217,204.6078,13920.0
2020-07-28 15:40:00,223.08,223.56,222.31,222.33,21146.0,204.5986,205.0389,203.8924,203.9108,21146.0
2020-07-28 15:50:00,222.23,222.43,221.87,222.36,48378.0,203.8191,204.0025,203.4889,203.9383,48378.0
2020-07-29 09:30:00,224.19,224.48,222.49,222.77,17873.0,205.6167,205.8827,204.0575,204.3143,17873.0
2020-07-29 09:40:00,222.77,223.02,222.19,222.56,8025.0,204.3143,204.5436,203.7824,204.1217,8025.0
2020-07-29 09:50:00,222.4,222.69,221.99,222.48,10791.0,203.975,204.2409,203.5989,204.0483,10791.0
2020-07-29 10:00:00,222.33,222.92,222.1,222.39,11137.0,203.9108,204.4519,203.6998,203.9658,11137.0
2020-07-29 10:10:00,222.51,222.85,221.84,222.22,8192.0,204.0759,204.3877,203.4614,203.8099,8192.0
2020-07-29 10:20:00,222.11,222.34,221.89,222.18,6172.0,203.709,203.9199,203.5072,203.7732,6172.0
2020-07-29 10:30:00,222.07,222.07,221.43,221.61,6441.0,203.6723,203.6723,203.0853,203.2504,6441.0
2020-07-29 10:40:00,221.64,223.29,221.64,223.29,9140.0,203.2779,204.7912,203.2779,204.7912,9140.0
2020-07-29 10:50:00,223.4,223.56,222.92,222.99,15603.0,204.8921,205.0389,204.4519,204.5161,15603.0
2020-07-29 11:00:00,222.94,223.04,222.25,222.35,9260.0,204.4702,204.5619,203.8374,203.9291,9260.0
2020-07-29 11:10:00,222.3,222.3,221.27,221.37,7619.0,203.8833,203.8833,202.9386,203.0303,7619.0
2020-07-29 11:20:00,221.41,221.56,221.01,221.34,9630.0,203.067,203.2046,202.7001,203.0028,9630.0
2020-07-29 11:30:00,221.27,221.38,221.03,221.15,8490.0,202.9386,203.0395,202.7185,202.8285,8490.0
2020-07-29 11:40:00,221.09,221.54,221.08,221.43,12781.0,202.7735,203.1862,202.7643,203.0853,12781.0
2020-07-29 11:50:00,221.43,221.53,220.99,221.1,8637.0,203.0853,203.177,202.6818,202.7827,8637.0
2020-07-29 12:00:00,221.1,221.1,220.01,220.28,7262.0,202.7827,202.7827,201.783,202.0306,7262.0
2020-07-29 12:10:00,220.28,220.52,220.19,220.23,6901.0,202.0306,202.2507,201.9481,201.9847,6901.0
2020-07-29 12:20:00,220.25,220.29,219.75,219.75,10045.0,202.0031,202.0398,201.5445,201.5445,10045.0
2020-07-29 12:30:00,219.71,219.79,219.44,219.5,20454.0,201.5078,201.5812,201.2602,201.3152,20454.0
2020-07-29 12:40:00,219.53,219.81,219.43,219.6,22731.0,201.3427,201.5995,201.251,201.4069,22731.0
2020-07-29 12:50:00,219.54,219.68,219.46,219.49,10265.0,201.3519,201.4803,201.2785,201.3061,10265.0
2020-07-29 13:00:00,219.59,219.69,219.25,219.33,9750.0,201.3978,201.4895,201.0859,201.1593,9750.0
2020-07-29 13:10:00,219.34,219.83,219.33,219.83,7293.0,201.1685,201.6179,201.1593,201.6179,7293.0
2020-07-29 13:20:00,219.85,220.36,219.77,220.03,11415.0,201.6362,202.104,201.5629,201.8013,11415.0
2020-07-29 13:30:00,220.02,220.29,219.74,219.78,9275.0,201.7921,202.0398,201.5353,201.572,9275.0
2020-07-29 13:40:00,219.79,219.81,219.31,219.51,10173.0,201.5812,201.5995,201.141,201.3244,10173.0
2020-07-29 13:50:00,219.54,219.71,219.3,219.31,9355.0,201.3519,201.5078,201.1318,201.141,9355.0
2020-07-29 14:00:00,219.35,219.74,219.06,219.52,15229.0,201.1777,201.5353,200.9117,201.3336,15229.0
2020-07-29 14:10:00,219.64,220.83,219.59,220.67,24155.0,201.4436,202.535,201.3978,202.3883,24155.0
2020-07-29 14:20:00,220.83,221.49,220.8,221.26,8581.0,202.535,203.1404,202.5075,202.9294,8581.0
2020-07-29 14:30:00,221.44,221.7,221.27,221.5,4638.0,203.0945,203.333,202.9386,203.1495,4638.0
2020-07-29 14:40:00,221.5,221.67,221.39,221.45,5836.0,203.1495,203.3054,203.0486,203.1037,5836.0
2020-07-29 14:50:00,221.46,221.46,220.6,220.6,9539.0,203.1128,203.1128,202.3241,202.3241,9539.0
2020-07-29 15:00:00,220.62,220.73,219.98,220.41,14061.0,202.3424,202.4433,201.7555,202.1498,14061.0
2020-07-29 15:10:00,220.52,220.81,220.39,220.78,7259.0,202.2507,202.5167,202.1315,202.4892,7259.0
2020-07-29 15:20:00,220.86,221.14,220.52,220.91,6914.0,202.5626,202.8194,202.2507,202.6084,6914.0
2020-07-29 15:30:00,220.86,221.25,220.72,220.72,15887.0,202.5626,202.9202,202.4342,202.4342,15887.0
2020-07-29 15:40:00,220.7,220.79,220.48,220.51,23997.0,202.4158,202.4984,202.214,202.2416,23997.0
2020-07-29 15:50:00,220.42,220.97,219.99,220.96,66576.0,202.159,202.6634,201.7646,202.6543,66576.0
2020-07-30 09:30:00,218.79,218.79,216.14,217.02,36051.0,200.664,200.664,198.2336,199.0407,36051.0
2020-07-30 09:40:00,217.05,217.05,215.64,215.76,17192.0,199.0682,199.0682,197.775,197.8851,17192.0
2020-07-30 09:50:00,215.61,215.97,215.1,215.18,12424.0,197.7475,198.0777,197.2797,197.3531,12424.0
2020-07-30 10:00:00,215.04,216.14,215.03,215.95,14024.0,197.2247,198.2336,197.2155,198.0593,14024.0
2020-07-30 10:10:00,215.82,216.23,215.57,215.73,12341.0,197.9401,198.3161,197.7108,197.8576,12341.0
2020-07-30 10:20:00,215.71,216.72,215.51,216.72,10059.0,197.8392,198.7655,197.6558,198.7655,10059.0
2020-07-30 10:30:00,216.84,218.12,216.68,217.96,11595.0,198.8756,200.0496,198.7289,199.9028,11595.0
2020-07-30 10:40:00,217.9,218.03,217.32,217.36,12609.0,199.8478,199.967,199.3158,199.3525,12609.0
2020-07-30 10:50:00,217.31,218.49,217.25,218.15,10963.0,199.3067,200.3889,199.2516,200.0771,10963.0
2020-07-30 11:00:00,218.08,219.15,217.9,219.09,11983.0,200.0129,200.9942,199.8478,200.9392,11983.0
2020-07-30 11:10:00,219.19,219.59,218.95,219.45,9845.0,201.0309,201.3978,200.8108,201.2694,9845.0
2020-07-30 11:20:00,219.47,220.02,219.43,219.52,7284.0,201.2877,201.7921,201.251,201.3336,7284.0
2020-07-30 11:30:00,219.56,219.79,219.08,219.7,9866.0,201.3703,201.5812,200.93,201.4987,9866.0
2020-07-30 11:40:00,219.64,219.89,219.41,219.41,9691.0,201.4436,201.6729,201.2327,201.2327,9691.0
2020-07-30 11:50:00,219.43,219.67,219.28,219.37,8458.0,201.251,201.4711,201.1135,201.196,8458.0
2020-07-30 12:00:00,219.5,219.78,218.63,218.64,8443.0,201.3152,201.572,200.5173,200.5265,8443.0
2020-07-30 12:10:00,218.64,219.77,218.59,219.75,14306.0,200.5265,201.5629,200.4806,201.5445,14306.0
2020-07-30 12:20:00,219.69,219.7,219.3,219.53,8861.0,201.4895,201.4987,201.1318,201.3427,8861.0
2020-07-30 12:30:00,219.53,219.71,219.21,219.41,7565.0,201.3427,201.5078,201.0493,201.2327,7565.0
2020-07-30 12:40:00,219.4,219.5,219.04,219.45,7167.0,201.2235,201.3152,200.8933,201.2694,7167.0
2020-07-30 12:50:00,219.45,219.82,219.45,219.74,14260.0,201.2694,201.6087,201.2694,201.5353,14260.0
2020-07-30 13:00:00,219.67,219.85,219.59,219.83,8896.0,201.4711,201.6362,201.3978,201.6179,8896.0
2020-07-30 13:10:00,219.83,220.0,219.81,219.89,10876.0,201.6179,201.7738,201.5995,201.6729,10876.0
2020-07-30 13:20:00,219.84,219.9,219.35,219.41,6297.0,201.6271,201.6821,201.1777,201.2327,6297.0
2020-07-30 13:30:00,219.37,219.37,218.91,218.99,6287.0,201.196,201.196,200.7741,200.8475,6287.0
2020-07-30 13:40:00,219.03,219.34,219.03,219.3,5523.0,200.8842,201.1685,200.8842,201.1318,5523.0
2020-07-30 13:50:00,219.33,219.5,219.28,219.3,6311.0,201.1593,201.3152,201.1135,201.1318,6311.0
2020-07-30 14:00:00,219.29,219.45,218.95,218.98,10714.0,201.1226,201.2694,200.8108,200.8383,10714.0
2020-07-30 14:10:00,219.03,219.38,218.9,219.3,34831.0,200.8842,201.2052,200.7649,201.1318,34831.0
2020-07-30 14:20:00,219.26,219.58,219.12,219.41,8129.0,201.0951,201.3886,200.9667,201.2327,8129.0
2020-07-30 14:30:00,219.45,220.21,219.38,220.18,7553.0,201.2694,201.9664,201.2052,201.9389,7553.0
2020-07-30 14:40:00,220.24,220.68,220.24,220.6,10479.0,201.9939,202.3975,201.9939,202.3241,10479.0
2020-07-30 14:50:00,220.61,220.66,220.39,220.61,10481.0,202.3333,202.3791,202.1315,202.3333,10481.0
2020-07-30 15:00:00,220.62,220.84,220.0,220.0,11813.0,202.3424,202.5442,201.7738,201.7738,11813.0
2020-07-30 15:10:00,220.0,220.7,220.0,220.64,11287.0,201.7738,202.4158,201.7738,202.3608,11287.0
2020-07-30 15:20:00,220.61,220.85,220.34,220.49,11668.0,202.3333,202.5534,202.0856,202.2232,11668.0
2020-07-30 15:30:00,220.49,220.52,220.08,220.09,16533.0,202.2232,202.2507,201.8472,201.8563,16533.0
2020-07-30 15:40:00,220.05,220.2,219.69,219.86,31242.0,201.8197,201.9572,201.4895,201.6454,31242.0
2020-07-30 15:50:00,219.78,220.02,219.41,219.84,47125.0,201.572,201.7921,201.2327,201.6271,47125.0
2020-07-31 09:30:00,219.28,219.98,218.91,219.09,10943.0,201.1135,201.7555,200.7741,200.9392,10943.0
2020-07-31 09:40:00,218.79,219.13,217.91,218.59,19018.0,200.664,200.9759,199.857,200.4806,19018.0
2020-07-31 09:50:00,218.14,218.31,217.9,218.21,2787.0,200.0679,200.2238,199.8478,200.1321,2787.0
2020-07-31 10:00:00,218.09,218.35,216.71,217.14,5542.0,200.022,200.2605,198.7564,199.1507,5542.0
2020-07-31 10:10:00,217.03,217.22,216.57,216.57,4129.0,199.0499,199.2241,198.628,198.628,4129.0
2020-07-31 10:20:00,216.49,216.87,215.82,215.82,5977.0,198.5546,198.9031,197.9401,197.9401,5977.0
2020-07-31 10:30:00,215.87,216.32,215.78,215.84,5120.0,197.986,198.3987,197.9034,197.9584,5120.0
2020-07-31 10:40:00,215.57,215.87,215.31,215.56,6451.0,197.7108,197.986,197.4724,197.7016,6451.0
2020-07-31 10:50:00,215.62,215.62,214.52,214.92,11349.0,197.7567,197.7567,196.7478,197.1147,11349.0
2020-07-31 11:00:00,214.96,215.62,214.87,215.27,5960.0,197.1513,197.7567,197.0688,197.4357,5960.0
2020-07-31 11:10:00,215.15,215.79,215.02,215.79,3112.0,197.3256,197.9126,197.2064,197.9126,3112.0
2020-07-31 11:20:00,216.09,216.62,215.97,216.62,33014.0,198.1877,198.6738,198.0777,198.6738,33014.0
2020-07-31 11:30:00,216.66,216.69,215.95,216.15,3490.0,198.7105,198.738,198.0593,198.2428,3490.0
2020-07-31 11:40:00,216.24,216.44,216.11,216.44,3169.0,198.3253,198.5087,198.2061,198.5087,3169.0
2020-07-31 11:50:00,216.42,216.52,216.1,216.16,4700.0,198.4904,198.5821,198.1969,198.2519,4700.0
2020-07-31 12:00:00,216.2,216.2,215.5,215.63,8640.0,198.2886,198.2886,197.6466,197.7658,8640.0
2020-07-31 12:10:00,215.69,216.0,215.07,215.21,10235.0,197.8209,198.1052,197.2522,197.3806,10235.0
2020-07-31 12:20:00,215.14,215.86,215.13,215.86,4985.0,197.3164,197.9768,197.3073,197.9768,4985.0
2020-07-31 12:30:00,215.82,215.82,215.0,215.3,11501.0,197.9401,197.9401,197.188,197.4632,11501.0
2020-07-31 12:40:00,215.3,215.5,215.29,215.42,7747.0,197.4632,197.6466,197.454,197.5732,7747.0
2020-07-31 12:50:00,215.41,215.5,214.5,214.8,8118.0,197.5641,197.6466,196.7295,197.0046,8118.0
2020-07-31 13:00:00,214.92,216.17,214.92,215.58,10169.0,197.1147,198.2611,197.1147,197.72,10169.0
2020-07-31 13:10:00,215.6,215.6,214.85,214.87,12214.0,197.7383,197.7383,197.0505,197.0688,12214.0
2020-07-31 13:20:00,214.97,215.57,214.97,215.56,14927.0,197.1605,197.7108,197.1605,197.7016,14927.0
2020-07-31 13:30:00,215.62,215.75,215.54,215.6,4344.0,197.7567,197.8759,197.6833,197.7383,4344.0
2020-07-31 13:40:00,215.6,215.72,215.38,215.61,13028.0,197.7383,197.8484,197.5366,197.7475,13028.0
2020-07-31 13:50:00,215.61,216.15,215.55,215.56,7047.0,197.7475,198.2428,197.6925,197.7016,7047.0
2020-07-31 14:00:00,215.61,215.61,214.92,214.92,6630.0,197.7475,197.7475,197.1147,197.1147,6630.0
2020-07-31 14:10:00,214.87,215.2,214.85,214.96,4510.0,197.0688,197.3715,197.0505,197.1513,4510.0
2020-07-31 14:20:00,214.97,215.3,214.96,215.3,5457.0,197.1605,197.4632,197.1513,197.4632,5457.0
2020-07-31 14:30:00,215.3,215.85,215.29,215.75,8037.0,197.4632,197.9676,197.454,197.8759,8037.0
2020-07-31 14:40:00,215.75,216.22,215.59,215.94,10669.0,197.8759,198.307,197.7292,198.0502,10669.0
2020-07-31 14:50:00,216.03,216.6,216.01,216.35,7218.0,198.1327,198.6555,198.1144,198.4262,7218.0
2020-07-31 15:00:00,216.35,216.72,216.01,216.57,26993.0,198.4262,198.7655,198.1144,198.628,26993.0
2020-07-31 15:10:00,216.62,216.92,216.38,216.74,11773.0,198.6738,198.949,198.4537,198.7839,11773.0
2020-07-31 15:20:00,216.85,216.98,216.67,216.87,9044.0,198.8848,199.004,198.7197,198.9031,9044.0
2020-07-31 15:30:00,216.95,217.04,216.4,216.4,40328.0,198.9765,199.059,198.472,198.472,40328.0
2020-07-31 15:40:00,216.5,217.14,216.35,217.04,43728.0,198.5638,199.1507,198.4262,199.059,43728.0
2020-07-31 15:50:00,216.97,218.35,216.92,218.2,51274.0,198.9948,200.2605,198.949,200.1229,51274.0
2020-08-03 09:30:00,219.23,219.53,218.16,218.52,9551.0,201.0676,201.3427,200.0862,200.4164,9551.0
2020-08-03 09:40:00,218.7,219.1,218.5,218.98,2360.0,200.5815,200.9484,200.3981,200.8383,2360.0
2020-08-03 09:50:00,218.96,220.32,218.94,220.31,6259.0,200.82,202.0673,200.8016,202.0581,6259.0
2020-08-03 10:00:00,220.29,220.91,220.11,220.48,15191.0,202.0398,202.6084,201.8747,202.214,15191.0
2020-08-03 10:10:00,220.46,220.83,220.45,220.56,2203.0,202.1957,202.535,202.1865,202.2874,2203.0
2020-08-03 10:20:00,220.58,220.58,220.0,220.21,3620.0,202.3058,202.3058,201.7738,201.9664,3620.0
2020-08-03 10:30:00,220.12,220.53,220.12,220.28,2100.0,201.8839,202.2599,201.8839,202.0306,2100.0
2020-08-03 10:40:00,220.41,220.61,219.98,220.06,3404.0,202.1498,202.3333,201.7555,201.8288,3404.0
2020-08-03 10:50:00,220.29,220.63,220.29,220.63,5232.0,202.0398,202.3516,202.0398,202.3516,5232.0
2020-08-03 11:00:00,220.56,220.62,219.93,220.0,4590.0,202.2874,202.3424,201.7096,201.7738,4590.0
2020-08-03 11:10:00,220.06,220.7,219.96,220.62,2846.0,201.8288,202.4158,201.7371,202.3424,2846.0
2020-08-03 11:20:00,220.76,220.83,220.2,220.26,2974.0,202.4708,202.535,201.9572,202.0123,2974.0
2020-08-03 11:30:00,220.31,221.19,220.28,221.09,8040.0,202.0581,202.8652,202.0306,202.7735,8040.0
2020-08-03 11:40:00,221.09,221.49,221.08,221.28,3707.0,202.7735,203.1404,202.7643,202.9478,3707.0
2020-08-03 11:50:00,221.29,221.4,221.14,221.22,3123.0,202.9569,203.0578,202.8194,202.8927,3123.0
2020-08-03 12:00:00,221.18,221.28,220.9,221.28,8735.0,202.856,202.9478,202.5992,202.9478,8735.0
2020-08-03 12:10:00,221.21,221.84,221.2,221.78,5200.0,202.8836,203.4614,202.8744,203.4063,5200.0
2020-08-03 12:20:00,221.73,222.3,221.63,221.84,11229.0,203.3605,203.8833,203.2688,203.4614,11229.0
2020-08-03 12:30:00,221.76,221.92,221.6,221.66,5677.0,203.388,203.5347,203.2412,203.2963,5677.0
2020-08-03 12:40:00,221.67,222.12,221.62,221.81,6880.0,203.3054,203.7182,203.2596,203.4339,6880.0
2020-08-03 12:50:00,221.77,221.85,221.37,221.45,8289.0,203.3972,203.4705,203.0303,203.1037,8289.0
2020-08-03 13:00:00,221.41,221.6,221.23,221.47,15095.0,203.067,203.2412,202.9019,203.122,15095.0
2020-08-03 13:10:00,221.48,221.59,220.93,221.34,10637.0,203.1312,203.2321,202.6268,203.0028,10637.0
2020-08-03 13:20:00,221.49,221.71,221.36,221.52,4642.0,203.1404,203.3421,203.0211,203.1679,4642.0
2020-08-03 13:30:00,221.55,222.24,221.48,222.24,4150.0,203.1954,203.8282,203.1312,203.8282,4150.0
2020-08-03 13:40:00,222.19,222.47,221.95,222.18,7370.0,203.7824,204.0392,203.5623,203.7732,7370.0
2020-08-03 13:50:00,222.17,222.24,221.95,222.17,8643.0,203.764,203.8282,203.5623,203.764,8643.0
2020-08-03 14:00:00,222.05,222.05,221.74,221.78,2794.0,203.654,203.654,203.3696,203.4063,2794.0
2020-08-03 14:10:00,221.73,222.0,221.73,222.0,3240.0,203.3605,203.6081,203.3605,203.6081,3240.0
2020-08-03 14:20:00,221.99,222.14,221.87,222.11,3428.0,203.5989,203.7365,203.4889,203.709,3428.0
2020-08-03 14:30:00,222.15,222.71,222.11,222.7,3420.0,203.7457,204.2593,203.709,204.2501,3420.0
2020-08-03 14:40:00,222.69,222.69,222.35,222.36,5876.0,204.2409,204.2409,203.9291,203.9383,5876.0
2020-08-03 14:50:00,222.31,222.35,222.21,222.26,4733.0,203.8924,203.9291,203.8007,203.8466,4733.0
2020-08-03 15:00:00,222.25,222.32,221.65,221.7,7237.0,203.8374,203.9016,203.2871,203.333,7237.0
2020-08-03 15:10:00,221.84,221.95,221.42,221.42,5646.0,203.4614,203.5623,203.0762,203.0762,5646.0
2020-08-03 15:20:00,221.44,221.6,221.12,221.6,7725.0,203.0945,203.2412,202.801,203.2412,7725.0
2020-08-03 15:30:00,221.6,221.72,220.98,221.07,11685.0,203.2412,203.3513,202.6726,202.7552,11685.0
2020-08-03 15:40:00,221.07,221.54,220.83,220.93,23721.0,202.7552,203.1862,202.535,202.6268,23721.0
2020-08-03 15:50:00,220.86,221.08,220.7,220.77,41251.0,202.5626,202.7643,202.4158,202.48,41251.0
2020-08-04 09:30:00,218.02,220.59,218.02,219.85,17241.0,199.9578,202.3149,199.9578,201.6362,17241.0
2020-08-04 09:40:00,219.75,220.18,219.21,220.09,4161.0,201.5445,201.9389,201.0493,201.8563,4161.0
2020-08-04 09:50:00,220.15,220.29,218.73,218.74,3308.0,201.9114,202.0398,200.609,200.6182,3308.0
2020-08-04 10:00:00,218.51,219.4,218.43,219.4,2628.0,200.4072,201.2235,200.3339,201.2235,2628.0
2020-08-04 10:10:00,219.5,219.5,218.36,218.64,1945.0,201.3152,201.3152,200.2697,200.5265,1945.0
2020-08-04 10:20:00,218.72,218.72,217.91,217.91,4226.0,200.5998,200.5998,199.857,199.857,4226.0
2020-08-04 10:30:00,217.78,218.02,217.7,217.87,3705.0,199.7377,199.9578,199.6643,199.8203,3705.0
2020-08-04 10:40:00,218.03,219.12,217.91,219.0,8800.0,199.967,200.9667,199.857,200.8566,8800.0
2020-08-04 10:50:00,218.86,219.29,218.62,219.29,4541.0,200.7282,201.1226,200.5081,201.1226,4541.0
2020-08-04 11:00:00,219.26,219.93,219.26,219.66,5520.0,201.0951,201.7096,201.0951,201.462,5520.0
2020-08-04 11:10:00,219.66,220.32,219.65,220.23,3790.0,201.462,202.0673,201.4528,201.9847,3790.0
2020-08-04 11:20:00,220.26,220.53,219.98,220.33,3567.0,202.0123,202.2599,201.7555,202.0765,3567.0
2020-08-04 11:30:00,220.51,220.51,220.03,220.17,6086.0,202.2416,202.2416,201.8013,201.9297,6086.0
2020-08-04 11:40:00,220.17,220.22,219.76,219.77,2800.0,201.9297,201.9756,201.5537,201.5629,2800.0
2020-08-04 11:50:00,219.87,220.0,219.52,219.61,5384.0,201.6546,201.7738,201.3336,201.4161,5384.0
2020-08-04 12:00:00,219.57,219.57,218.95,218.96,4479.0,201.3794,201.3794,200.8108,200.82,4479.0
2020-08-04 12:10:00,219.0,219.0,218.31,218.31,6001.0,200.8566,200.8566,200.2238,200.2238,6001.0
2020-08-04 12:20:00,218.29,218.7,218.29,218.65,5103.0,200.2055,200.5815,200.2055,200.5356,5103.0
2020-08-04 12:30:00,218.66,219.73,218.66,219.7,8646.0,200.5448,201.5262,200.5448,201.4987,8646.0
2020-08-04 12:40:00,219.7,219.7,219.23,219.37,4172.0,201.4987,201.4987,201.0676,201.196,4172.0
2020-08-04 12:50:00,219.43,219.62,219.28,219.42,3506.0,201.251,201.4253,201.1135,201.2419,3506.0
2020-08-04 13:00:00,219.34,219.74,219.34,219.42,3317.0,201.1685,201.5353,201.1685,201.2419,3317.0
2020-08-04 13:10:00,219.38,219.75,219.36,219.75,5206.0,201.2052,201.5445,201.1868,201.5445,5206.0
2020-08-04 13:20:00,219.75,219.75,219.34,219.47,2100.0,201.5445,201.5445,201.1685,201.2877,2100.0
2020-08-04 13:30:00,219.45,219.75,219.39,219.75,3922.0,201.2694,201.5445,201.2143,201.5445,3922.0
2020-08-04 13:40:00,219.75,219.75,219.28,219.35,2271.0,201.5445,201.5445,201.1135,201.1777,2271.0
2020-08-04 13:50:00,219.45,219.51,219.3,219.47,1942.0,201.2694,201.3244,201.1318,201.2877,1942.0
2020-08-04 14:00:00,219.62,219.63,219.3,219.44,2909.0,201.4253,201.4345,201.1318,201.2602,2909.0
2020-08-04 14:10:00,219.45,219.59,219.38,219.45,3716.0,201.2694,201.3978,201.2052,201.2694,3716.0
2020-08-04 14:20:00,219.43,219.43,218.61,218.61,5044.0,201.251,201.251,200.499,200.499,5044.0
2020-08-04 14:30:00,218.66,218.72,218.42,218.47,4255.0,200.5448,200.5998,200.3247,200.3706,4255.0
2020-08-04 14:40:00,218.54,219.02,218.54,218.88,9052.0,200.4348,200.875,200.4348,200.7466,9052.0
2020-08-04 14:50:00,218.92,219.39,218.87,219.39,4000.0,200.7833,201.2143,200.7374,201.2143,4000.0
2020-08-04 15:00:00,219.43,219.74,219.38,219.58,9969.0,201.251,201.5353,201.2052,201.3886,9969.0
2020-08-04 15:10:00,219.6,219.96,219.6,219.8,8413.0,201.4069,201.7371,201.4069,201.5904,8413.0
2020-08-04 15:20:00,219.84,220.17,219.7,220.09,9234.0,201.6271,201.9297,201.4987,201.8563,9234.0
2020-08-04 15:30:00,220.03,220.16,219.76,220.11,7873.0,201.8013,201.9205,201.5537,201.8747,7873.0
2020-08-04 15:40:00,220.09,220.29,219.87,220.29,17746.0,201.8563,202.0398,201.6546,202.0398,17746.0
2020-08-04 15:50:00,220.48,220.64,220.02,220.44,43677.0,202.214,202.3608,201.7921,202.1773,43677.0
2020-08-05 09:30:00,221.81,223.62,221.65,223.62,20581.0,203.4339,205.0939,203.2871,205.0939,20581.0
2020-08-05 09:40:00,223.58,223.59,221.65,222.26,70969.0,205.0572,205.0664,203.2871,203.8466,70969.0
2020-08-05 09:50:00,222.33,222.72,220.93,221.41,85188.0,203.9108,204.2685,202.6268,203.067,85188.0
2020-08-05 10:00:00,221.29,221.87,220.64,220.64,9739.0,202.9569,203.4889,202.3608,202.3608,9739.0
2020-08-05 10:10:00,220.36,220.62,219.91,220.32,5426.0,202.104,202.3424,201.6913,202.0673,5426.0
2020-08-05 10:20:00,220.66,220.97,220.58,220.86,3175.0,202.3791,202.6634,202.3058,202.5626,3175.0
2020-08-05 10:30:00,220.82,221.57,220.82,221.56,2823.0,202.5259,203.2137,202.5259,203.2046,2823.0
2020-08-05 10:40:00,221.7,222.29,221.68,222.01,2995.0,203.333,203.8741,203.3146,203.6173,2995.0
2020-08-05 10:50:00,222.13,222.14,221.83,221.9,3209.0,203.7273,203.7365,203.4522,203.5164,3209.0
2020-08-05 11:00:00,221.94,222.78,221.94,222.6,4079.0,203.5531,204.3235,203.5531,204.1584,4079.0
2020-08-05 11:10:00,222.41,222.56,222.25,222.25,3736.0,203.9841,204.1217,203.8374,203.8374,3736.0
2020-08-05 11:20:00,222.28,222.49,222.02,222.02,3678.0,203.8649,204.0575,203.6265,203.6265,3678.0
2020-08-05 11:30:00,222.02,222.54,221.9,222.24,3115.0,203.6265,204.1034,203.5164,203.8282,3115.0
2020-08-05 11:40:00,222.27,222.64,222.1,222.22,6657.0,203.8557,204.1951,203.6998,203.8099,6657.0
2020-08-05 11:50:00,222.15,222.38,221.58,222.23,20627.0,203.7457,203.9566,203.2229,203.8191,20627.0
2020-08-05 12:00:00,222.23,222.74,222.0,222.3,12601.0,203.8191,204.2868,203.6081,203.8833,12601.0
2020-08-05 12:10:00,222.19,222.36,221.79,221.8,2680.0,203.7824,203.9383,203.4155,203.4247,2680.0
2020-08-05 12:20:00,221.71,221.71,221.11,221.13,4503.0,203.3421,203.3421,202.7918,202.8102,4503.0
2020-08-05 12:30:00,221.14,221.82,221.14,221.81,3259.0,202.8194,203.443,202.8194,203.4339,3259.0
2020-08-05 12:40:00,221.86,222.05,221.82,221.96,3104.0,203.4797,203.654,203.443,203.5714,3104.0
2020-08-05 12:50:00,221.94,222.33,221.92,222.33,5210.0,203.5531,203.9108,203.5347,203.9108,5210.0
2020-08-05 13:00:00,222.42,222.42,221.85,221.86,7709.0,203.9933,203.9933,203.4705,203.4797,7709.0
2020-08-05 13:10:00,221.89,222.21,221.85,222.16,5539.0,203.5072,203.8007,203.4705,203.7549,5539.0
2020-08-05 13:20:00,222.14,222.47,222.13,222.29,2915.0,203.7365,204.0392,203.7273,203.8741,2915.0
2020-08-05 13:30:00,222.28,222.69,222.22,222.66,4329.0,203.8649,204.2409,203.8099,204.2134,4329.0
2020-08-05 13:40:00,222.68,223.0,222.59,222.88,14517.0,204.2318,204.5253,204.1492,204.4152,14517.0
2020-08-05 13:50:00,222.87,222.95,222.78,222.87,3992.0,204.406,204.4794,204.3235,204.406,3992.0
2020-08-05 14:00:00,222.89,222.94,222.7,222.92,7714.0,204.4244,204.4702,204.2501,204.4519,7714.0
2020-08-05 14:10:00,222.93,223.28,222.93,223.25,4600.0,204.4611,204.7821,204.4611,204.7546,4600.0
2020-08-05 14:20:00,223.31,224.13,223.29,224.12,7633.0,204.8096,205.5616,204.7912,205.5525,7633.0
2020-08-05 14:30:00,224.13,224.13,223.69,223.92,5151.0,205.5616,205.5616,205.1581,205.369,5151.0
2020-08-05 14:40:00,223.91,223.99,223.69,223.72,4701.0,205.3599,205.4332,205.1581,205.1856,4701.0
2020-08-05 14:50:00,223.67,223.68,223.4,223.67,4790.0,205.1398,205.1489,204.8921,205.1398,4790.0
2020-08-05 15:00:00,223.81,224.0,223.63,223.63,6663.0,205.2682,205.4424,205.1031,205.1031,6663.0
2020-08-05 15:10:00,223.59,223.79,223.59,223.65,5154.0,205.0664,205.2498,205.0664,205.1214,5154.0
2020-08-05 15:20:00,223.64,223.73,223.61,223.65,7588.0,205.1122,205.1948,205.0847,205.1214,7588.0
2020-08-05 15:30:00,223.62,223.74,223.5,223.56,11938.0,205.0939,205.204,204.9838,205.0389,11938.0
2020-08-05 15:40:00,223.6,223.97,223.41,223.71,15373.0,205.0756,205.4149,204.9013,205.1764,15373.0
2020-08-05 15:50:00,223.47,224.03,223.47,223.94,37144.0,204.9563,205.4699,204.9563,205.3874,37144.0
2020-08-06 09:30:00,223.04,224.77,223.04,224.59,26223.0,204.5619,206.1486,204.5619,205.9835,26223.0
2020-08-06 09:40:00,224.45,224.7,222.88,223.14,11023.0,205.8551,206.0844,204.4152,204.6537,11023.0
2020-08-06 09:50:00,222.93,222.98,222.39,222.4,4497.0,204.4611,204.5069,203.9658,203.975,4497.0
2020-08-06 10:00:00,222.49,222.49,221.52,221.52,3730.0,204.0575,204.0575,203.1679,203.1679,3730.0
2020-08-06 10:10:00,221.67,221.79,221.36,221.55,3768.0,203.3054,203.4155,203.0211,203.1954,3768.0
2020-08-06 10:20:00,221.61,222.25,221.46,221.95,2618.0,203.2504,203.8374,203.1128,203.5623,2618.0
2020-08-06 10:30:00,221.93,221.93,221.28,221.34,2081.0,203.5439,203.5439,202.9478,203.0028,2081.0
2020-08-06 10:40:00,221.21,221.25,220.68,221.11,2522.0,202.8836,202.9202,202.3975,202.7918,2522.0
2020-08-06 10:50:00,221.03,221.27,220.77,221.23,3676.0,202.7185,202.9386,202.48,202.9019,3676.0
2020-08-06 11:00:00,221.29,221.83,221.29,221.69,2600.0,202.9569,203.4522,202.9569,203.3238,2600.0
2020-08-06 11:10:00,221.9,221.9,221.5,221.5,1754.0,203.5164,203.5164,203.1495,203.1495,1754.0
2020-08-06 11:20:00,221.58,222.06,221.58,221.86,4981.0,203.2229,203.6631,203.2229,203.4797,4981.0
2020-08-06 11:30:00,221.84,221.98,221.8,221.87,3271.0,203.4614,203.5898,203.4247,203.4889,3271.0
2020-08-06 11:40:00,221.87,221.99,221.7,221.97,3025.0,203.4889,203.5989,203.333,203.5806,3025.0
2020-08-06 11:50:00,222.0,222.41,221.83,222.34,3428.0,203.6081,203.9841,203.4522,203.9199,3428.0
2020-08-06 12:00:00,222.5,222.69,222.36,222.37,3669.0,204.0667,204.2409,203.9383,203.9475,3669.0
2020-08-06 12:10:00,222.27,222.54,222.19,222.19,3058.0,203.8557,204.1034,203.7824,203.7824,3058.0
2020-08-06 12:20:00,222.18,222.38,222.08,222.31,2495.0,203.7732,203.9566,203.6815,203.8924,2495.0
2020-08-06 12:30:00,222.35,222.46,222.21,222.39,2601.0,203.9291,204.03,203.8007,203.9658,2601.0
2020-08-06 12:40:00,222.2,222.49,222.2,222.27,1410.0,203.7915,204.0575,203.7915,203.8557,1410.0
2020-08-06 12:50:00,222.37,222.41,222.26,222.27,1680.0,203.9475,203.9841,203.8466,203.8557,1680.0
2020-08-06 13:00:00,222.36,222.49,222.33,222.36,1105.0,203.9383,204.0575,203.9108,203.9383,1105.0
2020-08-06 13:10:00,222.46,222.52,222.15,222.2,2383.0,204.03,204.085,203.7457,203.7915,2383.0
2020-08-06 13:20:00,222.18,222.19,222.1,222.12,1201.0,203.7732,203.7824,203.6998,203.7182,1201.0
2020-08-06 13:30:00,222.05,222.09,221.87,222.0,2557.0,203.654,203.6907,203.4889,203.6081,2557.0
2020-08-06 13:40:00,222.1,222.14,221.93,221.93,2196.0,203.6998,203.7365,203.5439,203.5439,2196.0
2020-08-06 13:50:00,222.09,222.09,221.99,222.01,2074.0,203.6907,203.6907,203.5989,203.6173,2074.0
2020-08-06 14:00:00,222.16,222.31,222.07,222.1,2247.0,203.7549,203.8924,203.6723,203.6998,2247.0
2020-08-06 14:10:00,222.17,222.17,221.81,221.9,3151.0,203.764,203.764,203.4339,203.5164,3151.0
2020-08-06 14:20:00,221.93,221.93,221.69,221.87,2203.0,203.5439,203.5439,203.3238,203.4889,2203.0
2020-08-06 14:30:00,221.9,222.07,221.7,221.81,4525.0,203.5164,203.6723,203.333,203.4339,4525.0
2020-08-06 14:40:00,221.84,221.95,221.68,221.9,6854.0,203.4614,203.5623,203.3146,203.5164,6854.0
2020-08-06 14:50:00,221.9,221.92,221.39,221.49,10418.0,203.5164,203.5347,203.0486,203.1404,10418.0
2020-08-06 15:00:00,221.5,221.53,221.34,221.37,7511.0,203.1495,203.177,203.0028,203.0303,7511.0
2020-08-06 15:10:00,221.4,222.01,221.4,222.0,11398.0,203.0578,203.6173,203.0578,203.6081,11398.0
2020-08-06 15:20:00,221.91,221.91,221.49,221.82,2910.0,203.5256,203.5256,203.1404,203.443,2910.0
2020-08-06 15:30:00,221.88,222.12,221.69,221.83,11812.0,203.4981,203.7182,203.3238,203.4522,11812.0
2020-08-06 15:40:00,221.86,221.96,221.41,221.41,9087.0,203.4797,203.5714,203.067,203.067,9087.0
2020-08-06 15:50:00,221.49,221.98,221.48,221.98,19911.0,203.1404,203.5898,203.1312,203.5898,19911.0
2020-08-07 09:30:00,222.2,222.2,221.39,221.64,6920.0,203.7915,203.7915,203.0486,203.2779,6920.0
2020-08-07 09:40:00,221.75,222.23,221.46,222.23,2500.0,203.3788,203.8191,203.1128,203.8191,2500.0
2020-08-07 09:50:00,222.16,222.5,221.85,222.3,3074.0,203.7549,204.0667,203.4705,203.8833,3074.0
2020-08-07 10:00:00,222.25,222.32,221.51,221.51,5469.0,203.8374,203.9016,203.1587,203.1587,5469.0
2020-08-07 10:10:00,221.63,221.7,220.87,220.89,2471.0,203.2688,203.333,202.5717,202.5901,2471.0
2020-08-07 10:20:00,220.86,220.93,220.66,220.86,2402.0,202.5626,202.6268,202.3791,202.5626,2402.0
2020-08-07 10:30:00,220.91,221.13,220.59,220.93,3717.0,202.6084,202.8102,202.3149,202.6268,3717.0
2020-08-07 10:40:00,221.01,221.19,220.94,220.95,3619.0,202.7001,202.8652,202.6359,202.6451,3619.0
2020-08-07 10:50:00,221.01,221.51,220.86,221.04,15608.0,202.7001,203.1587,202.5626,202.7276,15608.0
2020-08-07 11:00:00,221.06,221.51,221.06,221.49,12134.0,202.746,203.1587,202.746,203.1404,12134.0
2020-08-07 11:10:00,221.49,221.53,221.03,221.25,7132.0,203.1404,203.177,202.7185,202.9202,7132.0
2020-08-07 11:20:00,221.41,221.59,221.33,221.35,3537.0,203.067,203.2321,202.9936,203.012,3537.0
2020-08-07 11:30:00,221.37,222.1,221.37,222.1,18423.0,203.0303,203.6998,203.0303,203.6998,18423.0
2020-08-07 11:40:00,222.24,222.41,222.15,222.33,3621.0,203.8282,203.9841,203.7457,203.9108,3621.0
2020-08-07 11:50:00,222.35,222.38,222.12,222.12,4204.0,203.9291,203.9566,203.7182,203.7182,4204.0
2020-08-07 12:00:00,222.14,222.71,222.01,222.68,4063.0,203.7365,204.2593,203.6173,204.2318,4063.0
2020-08-07 12:10:00,222.78,222.93,222.63,222.66,3800.0,204.3235,204.4611,204.1859,204.2134,3800.0
2020-08-07 12:20:00,222.66,223.1,222.66,223.07,6082.0,204.2134,204.617,204.2134,204.5895,6082.0
2020-08-07 12:30:00,223.04,223.23,223.0,223.01,4028.0,204.5619,204.7362,204.5253,204.5344,4028.0
2020-08-07 12:40:00,222.98,223.29,222.95,223.15,6100.0,204.5069,204.7912,204.4794,204.6628,6100.0
2020-08-07 12:50:00,223.12,223.19,222.96,223.15,2625.0,204.6353,204.6995,204.4886,204.6628,2625.0
2020-08-07 13:00:00,223.16,223.43,222.96,223.08,4200.0,204.672,204.9196,204.4886,204.5986,4200.0
2020-08-07 13:10:00,222.97,223.57,222.83,223.45,5394.0,204.4977,205.048,204.3693,204.938,5394.0
2020-08-07 13:20:00,223.52,223.58,223.32,223.47,6033.0,205.0022,205.0572,204.8188,204.9563,6033.0
2020-08-07 13:30:00,223.54,224.19,223.48,224.19,6500.0,205.0205,205.6167,204.9655,205.6167,6500.0
2020-08-07 13:40:00,224.14,224.72,224.08,224.5,7500.0,205.5708,206.1028,205.5158,205.901,7500.0
2020-08-07 13:50:00,224.28,224.33,223.92,223.92,5133.0,205.6992,205.7451,205.369,205.369,5133.0
2020-08-07 14:00:00,223.91,224.34,223.69,224.04,24593.0,205.3599,205.7542,205.1581,205.4791,24593.0
2020-08-07 14:10:00,224.11,224.36,223.51,223.51,4976.0,205.5433,205.7726,204.993,204.993,4976.0
2020-08-07 14:20:00,223.61,223.65,222.8,222.81,4809.0,205.0847,205.1214,204.3418,204.351,4809.0
2020-08-07 14:30:00,222.68,223.49,222.68,223.21,5601.0,204.2318,204.9747,204.2318,204.7179,5601.0
2020-08-07 14:40:00,223.21,223.56,223.09,223.44,4557.0,204.7179,205.0389,204.6078,204.9288,4557.0
2020-08-07 14:50:00,223.35,223.4,222.98,223.01,3509.0,204.8463,204.8921,204.5069,204.5344,3509.0
2020-08-07 15:00:00,223.08,223.31,223.0,223.2,4189.0,204.5986,204.8096,204.5253,204.7087,4189.0
2020-08-07 15:10:00,223.2,223.23,222.64,223.23,8305.0,204.7087,204.7362,204.1951,204.7362,8305.0
2020-08-07 15:20:00,223.22,223.32,222.92,222.92,10853.0,204.727,204.8188,204.4519,204.4519,10853.0
2020-08-07 15:30:00,222.9,223.46,222.8,223.27,11159.0,204.4335,204.9472,204.3418,204.7729,11159.0
2020-08-07 15:40:00,223.27,223.85,223.19,223.77,14772.0,204.7729,205.3048,204.6995,205.2315,14772.0
2020-08-07 15:50:00,224.01,224.09,223.44,223.59,41037.0,205.4516,205.525,204.9288,205.0664,41037.0
2020-08-10 09:30:00,224.03,225.14,224.03,224.55,16074.0,205.4699,206.488,205.4699,205.9469,16074.0
2020-08-10 09:40:00,224.68,224.85,224.47,224.84,4343.0,206.0661,206.222,205.8735,206.2128,4343.0
2020-08-10 09:50:00,225.32,226.23,225.14,225.68,8778.0,206.6531,207.4877,206.488,206.9832,8778.0
2020-08-10 10:00:00,225.4,226.71,225.31,226.55,17828.0,206.7264,207.9279,206.6439,207.7812,17828.0
2020-08-10 10:10:00,226.43,226.81,226.42,226.68,8139.0,207.6711,208.0196,207.6619,207.9004,8139.0
2020-08-10 10:20:00,226.97,227.84,226.76,227.67,17976.0,208.1664,208.9643,207.9738,208.8084,17976.0
2020-08-10 10:30:00,227.63,228.3,227.57,227.87,17788.0,208.7717,209.3862,208.7167,208.9918,17788.0
2020-08-10 10:40:00,228.01,228.78,227.54,227.75,17482.0,209.1202,209.8264,208.6891,208.8817,17482.0
2020-08-10 10:50:00,227.63,228.21,227.42,227.92,5923.0,208.7717,209.3036,208.5791,209.0377,5923.0
2020-08-10 11:00:00,227.98,228.71,227.66,227.66,9663.0,209.0927,209.7622,208.7992,208.7992,9663.0
2020-08-10 11:10:00,227.79,228.26,227.75,228.06,7747.0,208.9184,209.3495,208.8817,209.1661,7747.0
2020-08-10 11:20:00,228.18,228.18,227.71,227.82,7217.0,209.2761,209.2761,208.8451,208.9459,7217.0
2020-08-10 11:30:00,227.79,228.29,227.79,228.11,13039.0,208.9184,209.377,208.9184,209.2119,13039.0
2020-08-10 11:40:00,228.17,228.65,228.06,228.42,7849.0,209.2669,209.7072,209.1661,209.4962,7849.0
2020-08-10 11:50:00,228.64,228.65,228.25,228.64,4670.0,209.698,209.7072,209.3403,209.698,4670.0
2020-08-10 12:00:00,228.66,229.11,228.45,228.94,10306.0,209.7164,210.1291,209.5238,209.9732,10306.0
2020-08-10 12:10:00,228.89,229.57,228.89,229.57,5370.0,209.9273,210.551,209.9273,210.551,5370.0
2020-08-10 12:20:00,229.65,229.72,228.94,229.0,9054.0,210.6243,210.6885,209.9732,210.0282,9054.0
2020-08-10 12:30:00,229.36,229.4,229.14,229.17,3677.0,210.3584,210.395,210.1566,210.1841,3677.0
2020-08-10 12:40:00,228.95,229.11,228.92,229.11,3500.0,209.9823,210.1291,209.9548,210.1291,3500.0
2020-08-10 12:50:00,229.1,229.2,228.91,229.06,8357.0,210.1199,210.2116,209.9456,210.0832,8357.0
2020-08-10 13:00:00,229.29,229.39,229.06,229.08,7394.0,210.2942,210.3859,210.0832,210.1016,7394.0
2020-08-10 13:10:00,229.14,229.32,229.09,229.17,7828.0,210.1566,210.3217,210.1107,210.1841,7828.0
2020-08-10 13:20:00,229.2,229.35,229.2,229.3,8601.0,210.2116,210.3492,210.2116,210.3033,8601.0
2020-08-10 13:30:00,229.3,229.95,229.28,229.95,9990.0,210.3033,210.8995,210.285,210.8995,9990.0
2020-08-10 13:40:00,229.96,230.64,229.83,230.64,43295.0,210.9087,211.5323,210.7894,211.5323,43295.0
2020-08-10 13:50:00,230.57,230.91,230.5,230.63,9647.0,211.4681,211.7799,211.4039,211.5231,9647.0
2020-08-10 14:00:00,230.62,231.15,230.58,231.03,14714.0,211.514,212.0001,211.4773,211.89,14714.0
2020-08-10 14:10:00,231.03,231.17,230.89,231.16,8164.0,211.89,212.0184,211.7616,212.0092,8164.0
2020-08-10 14:20:00,231.19,231.47,230.75,231.37,10870.0,212.0368,212.2936,211.6332,212.2018,10870.0
2020-08-10 14:30:00,231.42,231.43,230.54,230.56,8135.0,212.2477,212.2569,211.4406,211.4589,8135.0
2020-08-10 14:40:00,230.36,230.44,230.03,230.29,10145.0,211.2755,211.3489,210.9729,211.2113,10145.0
2020-08-10 14:50:00,230.34,230.54,229.99,229.99,10345.0,211.2572,211.4406,210.9362,210.9362,10345.0
2020-08-10 15:00:00,230.04,230.33,229.6,229.8,15076.0,210.982,211.248,210.5785,210.7619,15076.0
2020-08-10 15:10:00,229.84,229.86,228.92,229.1,13074.0,210.7986,210.8169,209.9548,210.1199,13074.0
2020-08-10 15:20:00,229.1,229.5,229.1,229.44,17021.0,210.1199,210.4868,210.1199,210.4317,17021.0
2020-08-10 15:30:00,229.34,229.67,229.3,229.36,16812.0,210.34,210.6427,210.3033,210.3584,16812.0
2020-08-10 15:40:00,229.41,229.68,228.63,228.63,33129.0,210.4042,210.6518,209.6888,209.6888,33129.0
2020-08-10 15:50:00,228.57,229.34,228.57,229.34,88119.0,209.6338,210.34,209.6338,210.34,88119.0
2020-08-11 09:30:00,230.42,235.0,230.02,235.0,66684.0,211.3305,215.5311,210.9637,215.5311,66684.0
2020-08-11 09:40:00,234.97,238.49,234.96,235.17,69463.0,215.5036,218.732,215.4944,215.687,69463.0
2020-08-11 09:50:00,235.48,235.76,234.55,235.22,13338.0,215.9713,216.2281,215.1184,215.7329,13338.0
2020-08-11 10:00:00,235.49,236.6,235.37,235.37,12685.0,215.9805,216.9986,215.8705,215.8705,12685.0
2020-08-11 10:10:00,235.38,235.64,234.16,234.37,21775.0,215.8796,216.1181,214.7607,214.9533,21775.0
2020-08-11 10:20:00,234.4,234.43,233.82,234.03,3107.0,214.9808,215.0083,214.4489,214.6415,3107.0
2020-08-11 10:30:00,234.12,234.42,233.37,234.42,5927.0,214.724,214.9992,214.0361,214.9992,5927.0
2020-08-11 10:40:00,234.36,234.75,234.07,234.3,4895.0,214.9441,215.3018,214.6782,214.8891,4895.0
2020-08-11 10:50:00,234.56,234.92,234.45,234.92,10519.0,215.1276,215.4577,215.0267,215.4577,10519.0
2020-08-11 11:00:00,234.86,235.41,234.53,235.34,13906.0,215.4027,215.9071,215.1,215.8429,13906.0
2020-08-11 11:10:00,235.46,235.79,235.24,235.73,7724.0,215.953,216.2557,215.7512,216.2006,7724.0
2020-08-11 11:20:00,235.99,235.99,235.5,235.64,7990.0,216.4391,216.4391,215.9897,216.1181,7990.0
2020-08-11 11:30:00,235.59,235.63,234.11,234.12,22648.0,216.0722,216.1089,214.7148,214.724,22648.0
2020-08-11 11:40:00,234.21,235.0,234.12,235.0,6300.0,214.8066,215.5311,214.724,215.5311,6300.0
2020-08-11 11:50:00,235.02,235.07,234.43,234.84,11075.0,215.5494,215.5953,215.0083,215.3844,11075.0
2020-08-11 12:00:00,234.78,234.84,233.93,234.07,4729.0,215.3293,215.3844,214.5498,214.6782,4729.0
2020-08-11 12:10:00,234.1,234.59,234.01,234.59,3613.0,214.7057,215.1551,214.6231,215.1551,3613.0
2020-08-11 12:20:00,234.46,234.9,234.46,234.9,3880.0,215.0358,215.4394,215.0358,215.4394,3880.0
2020-08-11 12:30:00,235.13,235.26,234.22,234.29,6732.0,215.6503,215.7696,214.8157,214.8799,6732.0
2020-08-11 12:40:00,234.3,234.39,233.93,233.99,11930.0,214.8891,214.9716,214.5498,214.6048,11930.0
2020-08-11 12:50:00,233.92,233.96,233.59,233.83,6848.0,214.5406,214.5773,214.2379,214.458,6848.0
2020-08-11 13:00:00,233.95,234.4,233.95,234.39,4000.0,214.5681,214.9808,214.5681,214.9716,4000.0
2020-08-11 13:10:00,234.22,234.26,234.01,234.22,15983.0,214.8157,214.8524,214.6231,214.8157,15983.0
2020-08-11 13:20:00,234.25,234.7,234.25,234.64,4298.0,214.8432,215.256,214.8432,215.2009,4298.0
2020-08-11 13:30:00,234.54,234.64,234.31,234.58,6924.0,215.1092,215.2009,214.8983,215.1459,6924.0
2020-08-11 13:40:00,234.52,234.66,234.28,234.46,3642.0,215.0909,215.2193,214.8708,215.0358,3642.0
2020-08-11 13:50:00,234.6,234.81,234.6,234.76,2259.0,215.1642,215.3568,215.1642,215.311,2259.0
2020-08-11 14:00:00,234.8,235.43,234.79,235.38,6710.0,215.3477,215.9255,215.3385,215.8796,6710.0
2020-08-11 14:10:00,235.38,235.4,234.56,234.67,8684.0,215.8796,215.898,215.1276,215.2284,8684.0
2020-08-11 14:20:00,234.69,234.89,234.27,234.31,7641.0,215.2468,215.4302,214.8616,214.8983,7641.0
2020-08-11 14:30:00,234.26,234.42,233.41,233.63,6607.0,214.8524,214.9992,214.0728,214.2746,6607.0
2020-08-11 14:40:00,233.58,233.86,233.21,233.21,10069.0,214.2287,214.4856,213.8894,213.8894,10069.0
2020-08-11 14:50:00,233.32,233.73,233.24,233.46,6207.0,213.9903,214.3663,213.9169,214.1187,6207.0
2020-08-11 15:00:00,233.5,233.8,233.21,233.35,6184.0,214.1554,214.4305,213.8894,214.0178,6184.0
2020-08-11 15:10:00,233.46,233.62,232.07,232.09,10069.0,214.1187,214.2654,212.8438,212.8622,10069.0
2020-08-11 15:20:00,232.34,233.26,232.24,233.14,5696.0,213.0915,213.9353,212.9998,213.8252,5696.0
2020-08-11 15:30:00,233.13,233.24,232.1,232.89,22607.0,213.816,213.9169,212.8714,213.5959,22607.0
2020-08-11 15:40:00,233.04,233.2,232.49,232.57,19227.0,213.7335,213.8802,213.2291,213.3024,19227.0
2020-08-11 15:50:00,232.48,232.6,231.85,232.33,41834.0,213.2199,213.3299,212.6421,213.0823,41834.0
2020-08-12 09:30:00,233.95,234.19,232.53,232.9,13969.0,214.5681,214.7882,213.2657,213.6051,13969.0
2020-08-12 09:40:00,232.95,233.06,232.5,232.62,2901.0,213.6509,213.7518,213.2382,213.3483,2901.0
2020-08-12 09:50:00,232.38,232.78,231.97,232.36,3127.0,213.1282,213.495,212.7521,213.1098,3127.0
2020-08-12 10:00:00,232.55,233.42,232.5,233.24,4927.0,213.2841,214.082,213.2382,213.9169,4927.0
2020-08-12 10:10:00,233.23,234.03,233.19,234.03,4400.0,213.9077,214.6415,213.8711,214.6415,4400.0
2020-08-12 10:20:00,233.84,234.58,233.75,234.51,3279.0,214.4672,215.1459,214.3847,215.0817,3279.0
2020-08-12 10:30:00,234.64,235.03,234.33,234.49,7818.0,215.2009,215.5586,214.9166,215.0634,7818.0
2020-08-12 10:40:00,234.61,234.84,234.41,234.6,8456.0,215.1734,215.3844,214.99,215.1642,8456.0
2020-08-12 10:50:00,234.65,235.24,234.52,235.15,6674.0,215.2101,215.7512,215.0909,215.6687,6674.0
2020-08-12 11:00:00,235.05,235.57,234.82,234.97,4575.0,215.577,216.0539,215.366,215.5036,4575.0
2020-08-12 11:10:00,234.99,235.42,234.99,235.32,2688.0,215.5219,215.9163,215.5219,215.8246,2688.0
2020-08-12 11:20:00,235.12,235.23,234.83,234.93,3100.0,215.6412,215.7421,215.3752,215.4669,3100.0
2020-08-12 11:30:00,235.0,235.56,235.0,235.14,2446.0,215.5311,216.0447,215.5311,215.6595,2446.0
2020-08-12 11:40:00,235.31,235.71,235.05,235.36,5976.0,215.8154,216.1823,215.577,215.8613,5976.0
2020-08-12 11:50:00,235.38,236.06,235.38,235.98,12751.0,215.8796,216.5033,215.8796,216.4299,12751.0
2020-08-12 12:00:00,235.97,236.34,235.9,236.11,9802.0,216.4207,216.7601,216.3565,216.5491,9802.0
2020-08-12 12:10:00,236.2,236.39,235.85,236.39,4139.0,216.6317,216.806,216.3107,216.806,4139.0
2020-08-12 12:20:00,236.38,236.54,236.21,236.48,4343.0,216.7968,216.9435,216.6409,216.8885,4343.0
2020-08-12 12:30:00,236.52,236.67,236.45,236.46,3031.0,216.9252,217.0628,216.861,216.8702,3031.0
2020-08-12 12:40:00,236.44,236.44,236.21,236.41,2200.0,216.8518,216.8518,216.6409,216.8243,2200.0
2020-08-12 12:50:00,236.3,236.4,235.77,235.77,3403.0,216.7234,216.8151,216.2373,216.2373,3403.0
2020-08-12 13:00:00,235.86,236.07,235.77,235.91,2944.0,216.3199,216.5125,216.2373,216.3657,2944.0
2020-08-12 13:10:00,235.84,235.84,235.36,235.59,3085.0,216.3015,216.3015,215.8613,216.0722,3085.0
2020-08-12 13:20:00,235.59,235.87,235.53,235.67,3615.0,216.0722,216.329,216.0172,216.1456,3615.0
2020-08-12 13:30:00,235.58,235.85,235.39,235.77,4843.0,216.0631,216.3107,215.8888,216.2373,4843.0
2020-08-12 13:40:00,235.8,235.8,235.32,235.41,3485.0,216.2648,216.2648,215.8246,215.9071,3485.0
2020-08-12 13:50:00,235.34,235.94,235.34,235.73,6901.0,215.8429,216.3932,215.8429,216.2006,6901.0
2020-08-12 14:00:00,235.73,235.91,235.62,235.89,2710.0,216.2006,216.3657,216.0997,216.3474,2710.0
2020-08-12 14:10:00,235.79,236.17,235.79,236.15,5100.0,216.2557,216.6042,216.2557,216.5858,5100.0
2020-08-12 14:20:00,236.15,236.15,235.95,235.97,3439.0,216.5858,216.5858,216.4024,216.4207,3439.0
2020-08-12 14:30:00,235.96,236.16,235.94,235.95,4836.0,216.4116,216.595,216.3932,216.4024,4836.0
2020-08-12 14:40:00,236.0,236.28,236.0,236.28,4408.0,216.4483,216.7051,216.4483,216.7051,4408.0
2020-08-12 14:50:00,236.25,236.63,236.22,236.63,8315.0,216.6775,217.0261,216.65,217.0261,8315.0
2020-08-12 15:00:00,236.58,236.78,236.5,236.64,6240.0,216.9802,217.1636,216.9068,217.0352,6240.0
2020-08-12 15:10:00,236.6,236.98,236.6,236.84,7091.0,216.9986,217.3471,216.9986,217.2187,7091.0
2020-08-12 15:20:00,236.88,237.43,236.88,237.2,10513.0,217.2554,217.7598,217.2554,217.5488,10513.0
2020-08-12 15:30:00,237.12,237.16,235.87,235.99,14064.0,217.4755,217.5122,216.329,216.4391,14064.0
2020-08-12 15:40:00,235.96,236.61,235.84,236.48,22631.0,216.4116,217.0077,216.3015,216.8885,22631.0
2020-08-12 15:50:00,236.48,236.48,235.84,236.03,40299.0,216.8885,216.8885,216.3015,216.4758,40299.0
2020-08-13 09:30:00,234.68,235.54,234.07,234.63,16366.0,215.2376,216.0264,214.6782,215.1918,16366.0
2020-08-13 09:40:00,234.22,234.62,234.05,234.62,3589.0,214.8157,215.1826,214.6598,215.1826,3589.0
2020-08-13 09:50:00,234.93,235.28,234.29,234.31,5351.0,215.4669,215.7879,214.8799,214.8983,5351.0
2020-08-13 10:00:00,234.42,235.51,234.36,235.32,4806.0,214.9992,215.9989,214.9441,215.8246,4806.0
2020-08-13 10:10:00,235.32,235.32,234.24,234.37,1905.0,215.8246,215.8246,214.8341,214.9533,1905.0
2020-08-13 10:20:00,234.4,234.46,233.86,233.99,3168.0,214.9808,215.0358,214.4856,214.6048,3168.0
2020-08-13 10:30:00,234.02,234.31,233.92,234.31,1908.0,214.6323,214.8983,214.5406,214.8983,1908.0
2020-08-13 10:40:00,234.23,234.65,234.23,234.4,3113.0,214.8249,215.2101,214.8249,214.9808,3113.0
2020-08-13 10:50:00,234.29,234.72,234.28,234.72,2741.0,214.8799,215.2743,214.8708,215.2743,2741.0
2020-08-13 11:00:00,234.67,235.25,234.47,235.25,2799.0,215.2284,215.7604,215.045,215.7604,2799.0
2020-08-13 11:10:00,235.2,235.64,235.2,235.64,4718.0,215.7145,216.1181,215.7145,216.1181,4718.0
2020-08-13 11:20:00,235.54,235.54,235.07,235.08,2691.0,216.0264,216.0264,215.5953,215.6045,2691.0
2020-08-13 11:30:00,235.17,235.17,234.78,235.13,2721.0,215.687,215.687,215.3293,215.6503,2721.0
2020-08-13 11:40:00,235.18,235.4,235.07,235.08,4804.0,215.6962,215.898,215.5953,215.6045,4804.0
2020-08-13 11:50:00,235.05,235.17,234.54,234.54,1652.0,215.577,215.687,215.1092,215.1092,1652.0
2020-08-13 12:00:00,234.48,234.93,234.42,234.66,4405.0,215.0542,215.4669,214.9992,215.2193,4405.0
2020-08-13 12:10:00,234.73,234.78,234.45,234.57,2154.0,215.2835,215.3293,215.0267,215.1367,2154.0
2020-08-13 12:20:00,234.59,234.59,234.23,234.28,2577.0,215.1551,215.1551,214.8249,214.8708,2577.0
2020-08-13 12:30:00,234.39,234.48,234.25,234.31,1700.0,214.9716,215.0542,214.8432,214.8983,1700.0
2020-08-13 12:40:00,234.33,234.75,234.32,234.66,1751.0,214.9166,215.3018,214.9074,215.2193,1751.0
2020-08-13 12:50:00,234.59,234.59,234.37,234.39,1115.0,215.1551,215.1551,214.9533,214.9716,1115.0
2020-08-13 13:00:00,234.41,234.52,234.3,234.3,2200.0,214.99,215.0909,214.8891,214.8891,2200.0
2020-08-13 13:10:00,234.28,234.28,233.96,234.02,2700.0,214.8708,214.8708,214.5773,214.6323,2700.0
2020-08-13 13:20:00,234.01,234.22,233.68,233.83,21857.0,214.6231,214.8157,214.3205,214.458,21857.0
2020-08-13 13:30:00,233.77,233.77,233.34,233.39,3573.0,214.403,214.403,214.0086,214.0545,3573.0
2020-08-13 13:40:00,233.45,233.65,233.36,233.65,2634.0,214.1095,214.2929,214.027,214.2929,2634.0
2020-08-13 13:50:00,233.57,233.78,233.48,233.57,2528.0,214.2196,214.4122,214.137,214.2196,2528.0
2020-08-13 14:00:00,233.62,233.96,233.5,233.78,2491.0,214.2654,214.5773,214.1554,214.4122,2491.0
2020-08-13 14:10:00,233.79,233.86,233.45,233.45,2506.0,214.4214,214.4856,214.1095,214.1095,2506.0
2020-08-13 14:20:00,233.37,233.37,232.83,232.83,3905.0,214.0361,214.0361,213.5409,213.5409,3905.0
2020-08-13 14:30:00,232.84,233.25,232.77,233.21,9600.0,213.5501,213.9261,213.4859,213.8894,9600.0
2020-08-13 14:40:00,233.4,233.41,233.0,233.12,4610.0,214.0637,214.0728,213.6968,213.8069,4610.0
2020-08-13 14:50:00,233.02,233.02,232.51,232.79,5352.0,213.7151,213.7151,213.2474,213.5042,5352.0
2020-08-13 15:00:00,232.69,233.0,232.56,232.88,7796.0,213.4125,213.6968,213.2933,213.5867,7796.0
2020-08-13 15:10:00,233.08,233.55,232.9,233.34,7179.0,213.7702,214.2012,213.6051,214.0086,7179.0
2020-08-13 15:20:00,233.4,233.96,233.36,233.93,10204.0,214.0637,214.5773,214.027,214.5498,10204.0
2020-08-13 15:30:00,233.94,234.11,233.7,234.04,16366.0,214.5589,214.7148,214.3388,214.6506,16366.0
2020-08-13 15:40:00,234.03,234.38,233.73,233.73,16848.0,214.6415,214.9625,214.3663,214.3663,16848.0
2020-08-13 15:50:00,233.71,234.1,233.61,233.99,41011.0,214.348,214.7057,214.2563,214.6048,41011.0
2020-08-14 09:30:00,231.63,232.77,231.25,232.77,15398.0,213.3741,214.4243,213.0241,214.4243,15398.0
2020-08-14 09:40:00,232.8,232.95,232.32,232.53,3950.0,214.4519,214.5901,214.0097,214.2032,3950.0
2020-08-14 09:50:00,232.64,233.26,232.64,233.26,3852.0,214.3045,214.8756,214.3045,214.8756,3852.0
2020-08-14 10:00:00,233.25,233.25,232.94,232.94,4323.0,214.8664,214.8664,214.5809,214.5809,4323.0
2020-08-14 10:10:00,232.94,233.45,232.62,233.14,3255.0,214.5809,215.0507,214.2861,214.7651,3255.0
2020-08-14 10:20:00,233.2,233.63,233.11,233.16,1503.0,214.8204,215.2165,214.7375,214.7835,1503.0
2020-08-14 10:30:00,233.32,233.84,233.26,233.81,1805.0,214.9309,215.4099,214.8756,215.3823,1805.0
2020-08-14 10:40:00,233.95,233.95,233.56,233.65,2043.0,215.5113,215.5113,215.152,215.2349,2043.0
2020-08-14 10:50:00,233.69,233.84,233.37,233.37,1853.0,215.2717,215.4099,214.977,214.977,1853.0
2020-08-14 11:00:00,233.26,233.65,232.93,233.65,1060.0,214.8756,215.2349,214.5716,215.2349,1060.0
2020-08-14 11:10:00,233.31,233.42,233.17,233.32,978.0,214.9217,215.023,214.7927,214.9309,978.0
2020-08-14 11:20:00,233.43,233.6,233.41,233.47,1800.0,215.0322,215.1888,215.0138,215.0691,1800.0
2020-08-14 11:30:00,233.36,233.55,233.11,233.27,3846.0,214.9678,215.1428,214.7375,214.8848,3846.0
2020-08-14 11:40:00,233.62,233.85,233.56,233.56,2010.0,215.2073,215.4191,215.152,215.152,2010.0
2020-08-14 11:50:00,233.58,233.8,233.44,233.62,3312.0,215.1704,215.3731,215.0414,215.2073,3312.0
2020-08-14 12:00:00,233.63,233.67,233.18,233.33,4200.0,215.2165,215.2533,214.8019,214.9401,4200.0
2020-08-14 12:10:00,233.14,233.14,232.94,232.95,200.0,214.7651,214.7651,214.5809,214.5901,200.0
2020-08-14 12:20:00,232.9,233.12,232.55,232.73,4180.0,214.544,214.7467,214.2216,214.3874,4180.0
2020-08-14 12:30:00,232.72,233.18,232.5,233.18,7401.0,214.3782,214.8019,214.1755,214.8019,7401.0
2020-08-14 12:40:00,233.17,233.17,232.4,232.51,2502.0,214.7927,214.7927,214.0834,214.1847,2502.0
2020-08-14 12:50:00,232.51,232.51,232.14,232.15,2811.0,214.1847,214.1847,213.8439,213.8531,2811.0
2020-08-14 13:00:00,232.18,232.27,232.1,232.22,3226.0,213.8808,213.9637,213.8071,213.9176,3226.0
2020-08-14 13:10:00,232.3,232.53,232.24,232.53,1700.0,213.9913,214.2032,213.936,214.2032,1700.0
2020-08-14 13:20:00,232.46,232.77,232.39,232.77,2200.0,214.1387,214.4243,214.0742,214.4243,2200.0
2020-08-14 13:30:00,232.71,232.72,232.56,232.57,2135.0,214.369,214.3782,214.2308,214.24,2135.0
2020-08-14 13:40:00,232.49,232.56,232.32,232.38,2263.0,214.1663,214.2308,214.0097,214.065,2263.0
2020-08-14 13:50:00,232.44,232.76,232.44,232.76,400.0,214.1203,214.415,214.1203,214.415,400.0
2020-08-14 14:00:00,232.78,232.81,232.4,232.55,6300.0,214.4335,214.4611,214.0834,214.2216,6300.0
2020-08-14 14:10:00,232.49,232.49,232.23,232.28,3134.0,214.1663,214.1663,213.9268,213.9729,3134.0
2020-08-14 14:20:00,232.38,232.46,232.11,232.15,1975.0,214.065,214.1387,213.8163,213.8531,1975.0
2020-08-14 14:30:00,232.21,232.4,232.0,232.0,2375.0,213.9084,214.0834,213.7149,213.7149,2375.0
2020-08-14 14:40:00,231.83,232.0,231.78,232.0,2805.0,213.5583,213.7149,213.5123,213.7149,2805.0
2020-08-14 14:50:00,231.99,231.99,231.65,231.7,1302.0,213.7057,213.7057,213.3925,213.4386,1302.0
2020-08-14 15:00:00,231.81,231.85,231.61,231.62,4842.0,213.5399,213.5768,213.3557,213.3649,4842.0
2020-08-14 15:10:00,231.6,231.65,231.38,231.48,6586.0,213.3465,213.3925,213.1438,213.2359,6586.0
2020-08-14 15:20:00,231.48,231.88,231.41,231.71,8343.0,213.2359,213.6044,213.1714,213.4478,8343.0
2020-08-14 15:30:00,231.75,231.84,231.49,231.65,15063.0,213.4846,213.5676,213.2451,213.3925,15063.0
2020-08-14 15:40:00,231.59,231.96,231.57,231.68,14481.0,213.3373,213.6781,213.3188,213.4202,14481.0
2020-08-14 15:50:00,231.58,232.39,231.52,232.16,25929.0,213.328,214.0742,213.2728,213.8623,25929.0
2020-08-17 09:30:00,233.17,234.99,232.55,234.73,18465.0,214.7927,216.4693,214.2216,216.2298,18465.0
2020-08-17 09:40:00,234.85,234.85,234.37,234.51,5770.0,216.3403,216.3403,215.8981,216.0271,5770.0
2020-08-17 09:50:00,234.41,234.54,233.77,233.77,4242.0,215.935,216.0548,215.3454,215.3454,4242.0
2020-08-17 10:00:00,233.83,233.83,233.06,233.45,5076.0,215.4007,215.4007,214.6914,215.0507,5076.0
2020-08-17 10:10:00,233.3,233.66,233.23,233.23,2511.0,214.9125,215.2441,214.848,214.848,2511.0
2020-08-17 10:20:00,233.31,234.17,233.31,234.0,800.0,214.9217,215.7139,214.9217,215.5573,800.0
2020-08-17 10:30:00,234.08,234.08,233.36,233.56,2800.0,215.631,215.631,214.9678,215.152,2800.0
2020-08-17 10:40:00,233.67,234.27,233.63,234.07,5145.0,215.2533,215.806,215.2165,215.6218,5145.0
2020-08-17 10:50:00,234.18,234.58,234.15,234.15,3629.0,215.7231,216.0916,215.6955,215.6955,3629.0
2020-08-17 11:00:00,234.07,234.13,233.91,234.0,6076.0,215.6218,215.6771,215.4744,215.5573,6076.0
2020-08-17 11:10:00,234.08,234.4,233.98,233.99,2500.0,215.631,215.9258,215.5389,215.5481,2500.0
2020-08-17 11:20:00,234.01,234.22,233.98,233.99,1300.0,215.5665,215.76,215.5389,215.5481,1300.0
2020-08-17 11:30:00,234.0,234.15,233.95,234.0,4612.0,215.5573,215.6955,215.5113,215.5573,4612.0
2020-08-17 11:40:00,234.0,234.28,233.98,234.13,3805.0,215.5573,215.8152,215.5389,215.6771,3805.0
2020-08-17 11:50:00,234.1,234.58,234.1,234.58,1225.0,215.6494,216.0916,215.6494,216.0916,1225.0
2020-08-17 12:00:00,234.71,234.71,234.0,234.0,2459.0,216.2114,216.2114,215.5573,215.5573,2459.0
2020-08-17 12:10:00,234.05,234.25,233.95,234.25,8257.0,215.6034,215.7876,215.5113,215.7876,8257.0
2020-08-17 12:20:00,234.25,234.25,233.92,234.16,2900.0,215.7876,215.7876,215.4836,215.7047,2900.0
2020-08-17 12:30:00,234.17,234.39,234.17,234.22,2944.0,215.7139,215.9166,215.7139,215.76,2944.0
2020-08-17 12:40:00,234.29,234.41,234.27,234.29,1056.0,215.8245,215.935,215.806,215.8245,1056.0
2020-08-17 12:50:00,234.26,234.38,234.22,234.38,840.0,215.7968,215.9074,215.76,215.9074,840.0
2020-08-17 13:00:00,234.48,234.54,234.08,234.08,1512.0,215.9995,216.0548,215.631,215.631,1512.0
2020-08-17 13:10:00,234.06,234.28,234.05,234.24,1950.0,215.6126,215.8152,215.6034,215.7784,1950.0
2020-08-17 13:20:00,234.34,234.41,234.19,234.28,2425.0,215.8705,215.935,215.7323,215.8152,2425.0
2020-08-17 13:30:00,234.33,234.53,234.27,234.36,1652.0,215.8613,216.0455,215.806,215.8889,1652.0
2020-08-17 13:40:00,234.41,234.41,233.96,234.0,3775.0,215.935,215.935,215.5205,215.5573,3775.0
2020-08-17 13:50:00,234.0,234.0,233.7,233.85,2578.0,215.5573,215.5573,215.281,215.4191,2578.0
2020-08-17 14:00:00,233.77,233.8,233.66,233.72,1100.0,215.3454,215.3731,215.2441,215.2994,1100.0
2020-08-17 14:10:00,233.72,233.72,233.17,233.36,5515.0,215.2994,215.2994,214.7927,214.9678,5515.0
2020-08-17 14:20:00,233.23,233.31,233.16,233.25,1862.0,214.848,214.9217,214.7835,214.8664,1862.0
2020-08-17 14:30:00,233.24,233.39,233.17,233.29,3601.0,214.8572,214.9954,214.7927,214.9033,3601.0
2020-08-17 14:40:00,233.16,233.16,232.59,232.73,4384.0,214.7835,214.7835,214.2584,214.3874,4384.0
2020-08-17 14:50:00,232.7,232.99,232.69,232.93,1400.0,214.3598,214.6269,214.3506,214.5716,1400.0
2020-08-17 15:00:00,232.97,233.02,232.72,232.76,2519.0,214.6085,214.6545,214.3782,214.415,2519.0
2020-08-17 15:10:00,232.76,232.89,232.58,232.89,3501.0,214.415,214.5348,214.2492,214.5348,3501.0
2020-08-17 15:20:00,232.88,232.96,232.67,232.94,3081.0,214.5256,214.5993,214.3321,214.5809,3081.0
2020-08-17 15:30:00,232.95,233.21,232.83,233.18,5372.0,214.5901,214.8296,214.4795,214.8019,5372.0
2020-08-17 15:40:00,233.23,233.46,233.21,233.3,5801.0,214.848,215.0599,214.8296,214.9125,5801.0
2020-08-17 15:50:00,233.23,233.66,233.05,233.45,28395.0,214.848,215.2441,214.6822,215.0507,28395.0
2020-08-18 09:30:00,232.98,233.83,232.98,233.29,7701.0,214.6177,215.4007,214.6177,214.9033,7701.0
2020-08-18 09:40:00,232.83,233.25,232.83,233.05,2659.0,214.4795,214.8664,214.4795,214.6822,2659.0
2020-08-18 09:50:00,233.23,234.37,233.04,233.81,5549.0,214.848,215.8981,214.673,215.3823,5549.0
2020-08-18 10:00:00,233.86,233.9,233.27,233.27,2263.0,215.4283,215.4652,214.8848,214.8848,2263.0
2020-08-18 10:10:00,233.2,233.86,233.12,233.54,3197.0,214.8204,215.4283,214.7467,215.1336,3197.0
2020-08-18 10:20:00,233.64,233.75,232.88,233.02,4771.0,215.2257,215.327,214.5256,214.6545,4771.0
2020-08-18 10:30:00,233.15,233.77,233.06,233.62,5242.0,214.7743,215.3454,214.6914,215.2073,5242.0
2020-08-18 10:40:00,233.46,233.53,233.06,233.47,3426.0,215.0599,215.1244,214.6914,215.0691,3426.0
2020-08-18 10:50:00,233.44,233.94,233.44,233.86,4202.0,215.0414,215.502,215.0414,215.4283,4202.0
2020-08-18 11:00:00,233.81,234.4,233.75,234.4,5380.0,215.3823,215.9258,215.327,215.9258,5380.0
2020-08-18 11:10:00,234.38,234.57,234.31,234.35,2576.0,215.9074,216.0824,215.8429,215.8797,2576.0
2020-08-18 11:20:00,234.29,234.8,234.29,234.73,2913.0,215.8245,216.2943,215.8245,216.2298,2913.0
2020-08-18 11:30:00,234.69,234.69,234.02,234.05,2444.0,216.1929,216.1929,215.5757,215.6034,2444.0
2020-08-18 11:40:00,234.25,234.26,234.09,234.23,1683.0,215.7876,215.7968,215.6402,215.7692,1683.0
2020-08-18 11:50:00,234.19,234.7,234.13,234.58,4896.0,215.7323,216.2021,215.6771,216.0916,4896.0
2020-08-18 12:00:00,234.59,234.59,234.11,234.19,2941.0,216.1008,216.1008,215.6586,215.7323,2941.0
2020-08-18 12:10:00,234.25,234.26,233.93,234.01,4328.0,215.7876,215.7968,215.4928,215.5665,4328.0
2020-08-18 12:20:00,233.96,234.19,233.96,234.18,2769.0,215.5205,215.7323,215.5205,215.7231,2769.0
2020-08-18 12:30:00,234.21,234.21,233.95,234.03,1625.0,215.7508,215.7508,215.5113,215.5849,1625.0
2020-08-18 12:40:00,234.04,234.42,234.03,234.25,2992.0,215.5942,215.9442,215.5849,215.7876,2992.0
2020-08-18 12:50:00,234.37,234.59,234.34,234.48,2100.0,215.8981,216.1008,215.8705,215.9995,2100.0
2020-08-18 13:00:00,234.47,234.47,234.0,234.23,2318.0,215.9903,215.9903,215.5573,215.7692,2318.0
2020-08-18 13:10:00,234.23,234.4,234.14,234.29,2884.0,215.7692,215.9258,215.6863,215.8245,2884.0
2020-08-18 13:20:00,234.12,234.16,233.92,234.16,1915.0,215.6679,215.7047,215.4836,215.7047,1915.0
2020-08-18 13:30:00,234.1,234.42,234.1,234.32,3435.0,215.6494,215.9442,215.6494,215.8521,3435.0
2020-08-18 13:40:00,234.28,234.3,233.95,234.3,5200.0,215.8152,215.8337,215.5113,215.8337,5200.0
2020-08-18 13:50:00,234.3,234.45,234.28,234.3,2956.0,215.8337,215.9718,215.8152,215.8337,2956.0
2020-08-18 14:00:00,234.29,234.38,234.05,234.09,20636.0,215.8245,215.9074,215.6034,215.6402,20636.0
2020-08-18 14:10:00,234.08,234.08,233.89,234.03,3444.0,215.631,215.631,215.456,215.5849,3444.0
2020-08-18 14:20:00,234.03,234.21,233.99,234.1,3842.0,215.5849,215.7508,215.5481,215.6494,3842.0
2020-08-18 14:30:00,234.26,234.26,233.91,233.91,2608.0,215.7968,215.7968,215.4744,215.4744,2608.0
2020-08-18 14:40:00,233.95,233.95,233.59,233.71,2389.0,215.5113,215.5113,215.1796,215.2902,2389.0
2020-08-18 14:50:00,233.69,233.7,233.37,233.37,2740.0,215.2717,215.281,214.977,214.977,2740.0
2020-08-18 15:00:00,233.42,233.59,233.23,233.35,1925.0,215.023,215.1796,214.848,214.9585,1925.0
2020-08-18 15:10:00,233.47,233.49,233.05,233.16,2618.0,215.0691,215.0875,214.6822,214.7835,2618.0
2020-08-18 15:20:00,233.15,233.27,232.51,232.6,3426.0,214.7743,214.8848,214.1847,214.2677,3426.0
2020-08-18 15:30:00,232.63,233.49,232.36,233.4,9041.0,214.2953,215.0875,214.0466,215.0046,9041.0
2020-08-18 15:40:00,233.33,233.45,232.91,232.91,11484.0,214.9401,215.0507,214.5532,214.5532,11484.0
2020-08-18 15:50:00,233.08,233.25,232.84,233.07,40214.0,214.7098,214.8664,214.4887,214.7006,40214.0
2020-08-19 09:30:00,232.0,232.49,228.47,229.46,30307.0,213.7149,214.1663,210.4632,211.3751,30307.0
2020-08-19 09:40:00,229.48,229.59,227.66,227.91,14962.0,211.3936,211.4949,209.717,209.9473,14962.0
2020-08-19 09:50:00,227.93,230.07,227.31,228.7,42688.0,209.9657,211.9371,209.3946,210.675,42688.0
2020-08-19 10:00:00,229.07,229.93,228.9,229.42,23109.0,211.0159,211.8081,210.8593,211.3383,23109.0
2020-08-19 10:10:00,229.55,229.6,228.98,229.22,8565.0,211.458,211.5041,210.933,211.154,8565.0
2020-08-19 10:20:00,229.12,230.83,229.12,230.83,37330.0,211.0619,212.6372,211.0619,212.6372,37330.0
2020-08-19 10:30:00,230.59,231.35,230.59,231.06,3828.0,212.4161,213.1162,212.4161,212.849,3828.0
2020-08-19 10:40:00,231.06,231.5,230.94,231.5,13800.0,212.849,213.2543,212.7385,213.2543,13800.0
2020-08-19 10:50:00,231.53,231.58,231.0,231.26,7186.0,213.282,213.328,212.7938,213.0333,7186.0
2020-08-19 11:00:00,231.23,231.37,230.9,230.97,4008.0,213.0056,213.1346,212.7016,212.7661,4008.0
2020-08-19 11:10:00,230.77,230.77,229.89,229.9,10107.0,212.5819,212.5819,211.7712,211.7805,10107.0
2020-08-19 11:20:00,229.85,230.64,229.81,230.6,2963.0,211.7344,212.4621,211.6975,212.4253,2963.0
2020-08-19 11:30:00,230.86,231.1,230.7,230.7,9144.0,212.6648,212.8859,212.5174,212.5174,9144.0
2020-08-19 11:40:00,230.8,230.92,230.64,230.64,1000.0,212.6095,212.7201,212.4621,212.4621,1000.0
2020-08-19 11:50:00,230.64,230.8,230.47,230.47,2194.0,212.4621,212.6095,212.3055,212.3055,2194.0
2020-08-19 12:00:00,230.4,230.42,230.14,230.42,4130.0,212.241,212.2595,212.0015,212.2595,4130.0
2020-08-19 12:10:00,230.42,230.6,230.42,230.46,1100.0,212.2595,212.4253,212.2595,212.2963,1100.0
2020-08-19 12:20:00,230.5,230.51,230.25,230.42,1900.0,212.3332,212.3424,212.1029,212.2595,1900.0
2020-08-19 12:30:00,230.34,230.39,229.66,229.89,5996.0,212.1858,212.2318,211.5594,211.7712,5996.0
2020-08-19 12:40:00,230.02,230.06,229.8,229.91,3291.0,211.891,211.9278,211.6883,211.7897,3291.0
2020-08-19 12:50:00,229.81,230.14,229.73,230.14,1700.0,211.6975,212.0015,211.6239,212.0015,1700.0
2020-08-19 13:00:00,230.16,230.31,230.01,230.05,3587.0,212.02,212.1581,211.8818,211.9186,3587.0
2020-08-19 13:10:00,230.03,230.4,230.03,230.4,2072.0,211.9002,212.241,211.9002,212.241,2072.0
2020-08-19 13:20:00,230.45,230.64,230.41,230.56,4874.0,212.2871,212.4621,212.2503,212.3884,4874.0
2020-08-19 13:30:00,230.56,230.59,229.97,230.03,23006.0,212.3884,212.4161,211.8449,211.9002,23006.0
2020-08-19 13:40:00,230.06,230.51,229.92,230.24,9600.0,211.9278,212.3424,211.7989,212.0937,9600.0
2020-08-19 13:50:00,230.23,230.23,229.88,229.89,2425.0,212.0844,212.0844,211.762,211.7712,2425.0
2020-08-19 14:00:00,229.84,230.07,229.73,229.94,3518.0,211.7252,211.9371,211.6239,211.8173,3518.0
2020-08-19 14:10:00,229.9,230.05,229.46,229.49,5134.0,211.7805,211.9186,211.3751,211.4028,5134.0
2020-08-19 14:20:00,229.52,230.0,229.42,229.52,8200.0,211.4304,211.8726,211.3383,211.4304,8200.0
2020-08-19 14:30:00,229.42,229.66,229.33,229.54,4697.0,211.3383,211.5594,211.2554,211.4488,4697.0
2020-08-19 14:40:00,229.48,229.56,229.4,229.47,4501.0,211.3936,211.4672,211.3199,211.3843,4501.0
2020-08-19 14:50:00,229.47,229.58,229.15,229.3,7688.0,211.3843,211.4857,211.0896,211.2277,7688.0
2020-08-19 15:00:00,229.34,229.74,229.32,229.71,4590.0,211.2646,211.6331,211.2462,211.6054,4590.0
2020-08-19 15:10:00,229.6,229.76,229.55,229.65,3500.0,211.5041,211.6515,211.458,211.5502,3500.0
2020-08-19 15:20:00,229.63,229.66,229.21,229.21,5665.0,211.5317,211.5594,211.1448,211.1448,5665.0
2020-08-19 15:30:00,229.34,229.59,229.31,229.42,8611.0,211.2646,211.4949,211.237,211.3383,8611.0
2020-08-19 15:40:00,229.38,229.48,228.11,228.11,16606.0,211.3014,211.3936,210.1315,210.1315,16606.0
2020-08-19 15:50:00,228.43,229.04,228.15,228.68,45881.0,210.4263,210.9882,210.1684,210.6566,45881.0
2020-08-20 09:30:00,227.44,228.0,226.26,226.88,13635.0,209.5143,210.0302,208.4273,208.9985,13635.0
2020-08-20 09:40:00,227.09,227.1,226.03,226.57,11710.0,209.1919,209.2011,208.2155,208.7129,11710.0
2020-08-20 09:50:00,226.92,227.42,226.43,226.8,6291.0,209.0353,209.4959,208.5839,208.9248,6291.0
2020-08-20 10:00:00,226.64,226.84,226.5,226.76,3763.0,208.7774,208.9616,208.6484,208.8879,3763.0
2020-08-20 10:10:00,226.73,228.37,226.73,228.21,5118.0,208.8603,210.371,208.8603,210.2236,5118.0
2020-08-20 10:20:00,228.07,228.32,227.88,227.98,2400.0,210.0947,210.325,209.9197,210.0118,2400.0
2020-08-20 10:30:00,228.0,228.53,227.93,228.38,4999.0,210.0302,210.5184,209.9657,210.3803,4999.0
2020-08-20 10:40:00,228.22,228.43,228.01,228.28,9187.0,210.2329,210.4263,210.0394,210.2881,9187.0
2020-08-20 10:50:00,228.28,228.32,227.21,227.21,4662.0,210.2881,210.325,209.3025,209.3025,4662.0
2020-08-20 11:00:00,227.25,227.72,227.22,227.72,2580.0,209.3393,209.7723,209.3117,209.7723,2580.0
2020-08-20 11:10:00,227.75,227.82,227.45,227.45,1100.0,209.7999,209.8644,209.5235,209.5235,1100.0
2020-08-20 11:20:00,227.54,227.8,227.46,227.77,2307.0,209.6065,209.846,209.5328,209.8183,2307.0
2020-08-20 11:30:00,227.71,228.31,227.61,228.27,5887.0,209.7631,210.3158,209.6709,210.2789,5887.0
2020-08-20 11:40:00,228.26,228.32,228.0,228.21,3608.0,210.2697,210.325,210.0302,210.2236,3608.0
2020-08-20 11:50:00,228.3,228.64,228.3,228.31,2725.0,210.3066,210.6198,210.3066,210.3158,2725.0
2020-08-20 12:00:00,228.28,228.64,228.23,228.57,3197.0,210.2881,210.6198,210.2421,210.5553,3197.0
2020-08-20 12:10:00,228.54,228.54,228.32,228.32,4082.0,210.5276,210.5276,210.325,210.325,4082.0
2020-08-20 12:20:00,228.33,228.81,227.97,228.68,5726.0,210.3342,210.7764,210.0026,210.6566,5726.0
2020-08-20 12:30:00,228.73,229.0,228.67,228.7,4141.0,210.7027,210.9514,210.6474,210.675,4141.0
2020-08-20 12:40:00,228.7,228.72,228.32,228.46,7568.0,210.675,210.6935,210.325,210.4539,7568.0
2020-08-20 12:50:00,228.42,228.45,227.86,227.87,4287.0,210.4171,210.4447,209.9012,209.9104,4287.0
2020-08-20 13:00:00,227.92,228.11,227.82,227.89,7799.0,209.9565,210.1315,209.8644,209.9289,7799.0
2020-08-20 13:10:00,227.84,227.89,227.72,227.72,2819.0,209.8828,209.9289,209.7723,209.7723,2819.0
2020-08-20 13:20:00,227.72,227.93,227.62,227.93,4773.0,209.7723,209.9657,209.6802,209.9657,4773.0
2020-08-20 13:30:00,228.12,228.29,228.05,228.11,3500.0,210.1407,210.2973,210.0763,210.1315,3500.0
2020-08-20 13:40:00,228.12,228.14,227.91,227.99,4187.0,210.1407,210.1592,209.9473,210.021,4187.0
2020-08-20 13:50:00,227.97,228.13,227.63,227.71,4343.0,210.0026,210.15,209.6894,209.7631,4343.0
2020-08-20 14:00:00,227.68,227.73,227.15,227.15,3933.0,209.7354,209.7815,209.2472,209.2472,3933.0
2020-08-20 14:10:00,227.15,227.53,227.11,227.32,3700.0,209.2472,209.5972,209.2103,209.4038,3700.0
2020-08-20 14:20:00,227.33,227.41,227.22,227.25,4400.0,209.413,209.4867,209.3117,209.3393,4400.0
2020-08-20 14:30:00,227.23,227.28,227.13,227.26,2550.0,209.3209,209.3669,209.2288,209.3485,2550.0
2020-08-20 14:40:00,227.3,227.3,226.99,227.13,4003.0,209.3854,209.3854,209.0998,209.2288,4003.0
2020-08-20 14:50:00,227.2,227.27,227.11,227.16,4675.0,209.2933,209.3577,209.2103,209.2564,4675.0
2020-08-20 15:00:00,227.12,227.34,227.08,227.22,5730.0,209.2196,209.4222,209.1827,209.3117,5730.0
2020-08-20 15:10:00,227.33,227.37,226.88,226.89,4900.0,209.413,209.4499,208.9985,209.0077,4900.0
2020-08-20 15:20:00,226.88,227.07,226.56,226.65,4550.0,208.9985,209.1735,208.7037,208.7866,4550.0
2020-08-20 15:30:00,226.62,226.97,226.61,226.97,7838.0,208.759,209.0814,208.7498,209.0814,7838.0
2020-08-20 15:40:00,226.93,227.38,226.91,227.15,11214.0,209.0445,209.4591,209.0261,209.2472,11214.0
2020-08-20 15:50:00,227.14,227.28,226.81,226.81,38788.0,209.238,209.3669,208.934,208.934,38788.0
2020-08-21 09:30:00,227.11,228.01,226.59,226.59,22747.0,209.2103,210.0394,208.7313,208.7313,22747.0
2020-08-21 09:40:00,226.7,227.62,226.42,227.62,2569.0,208.8327,209.6802,208.5747,209.6802,2569.0
2020-08-21 09:50:00,227.51,228.65,227.44,228.35,4086.0,209.5788,210.629,209.5143,210.3526,4086.0
2020-08-21 10:00:00,228.69,228.84,228.46,228.83,2000.0,210.6658,210.804,210.4539,210.7948,2000.0
2020-08-21 10:10:00,228.76,229.18,228.64,228.9,7364.0,210.7303,211.1172,210.6198,210.8593,7364.0
2020-08-21 10:20:00,228.89,229.06,228.41,229.06,3686.0,210.8501,211.0067,210.4079,211.0067,3686.0
2020-08-21 10:30:00,229.01,229.1,228.65,228.65,3385.0,210.9606,211.0435,210.629,210.629,3385.0
2020-08-21 10:40:00,228.6,228.68,228.36,228.36,2952.0,210.5829,210.6566,210.3618,210.3618,2952.0
2020-08-21 10:50:00,228.5,228.82,228.3,228.3,1850.0,210.4908,210.7856,210.3066,210.3066,1850.0
2020-08-21 11:00:00,228.2,228.5,228.01,228.49,2967.0,210.2144,210.4908,210.0394,210.4816,2967.0
2020-08-21 11:10:00,228.58,228.71,228.44,228.44,1770.0,210.5645,210.6842,210.4355,210.4355,1770.0
2020-08-21 11:20:00,228.45,228.68,228.45,228.58,900.0,210.4447,210.6566,210.4447,210.5645,900.0
2020-08-21 11:30:00,228.54,228.54,228.07,228.09,1300.0,210.5276,210.5276,210.0947,210.1131,1300.0
2020-08-21 11:40:00,228.25,228.25,228.0,228.22,3260.0,210.2605,210.2605,210.0302,210.2329,3260.0
2020-08-21 11:50:00,228.29,228.29,227.76,227.76,2888.0,210.2973,210.2973,209.8091,209.8091,2888.0
2020-08-21 12:00:00,227.77,228.07,227.72,228.0,1811.0,209.8183,210.0947,209.7723,210.0302,1811.0
2020-08-21 12:10:00,228.0,228.04,227.93,227.98,1738.0,210.0302,210.067,209.9657,210.0118,1738.0
2020-08-21 12:20:00,227.91,228.1,227.84,227.84,1299.0,209.9473,210.1223,209.8828,209.8828,1299.0
2020-08-21 12:30:00,227.79,228.04,227.7,227.86,1899.0,209.8368,210.067,209.7538,209.9012,1899.0
2020-08-21 12:40:00,227.8,228.04,227.77,228.04,2166.0,209.846,210.067,209.8183,210.067,2166.0
2020-08-21 12:50:00,227.9,227.9,227.69,227.79,5780.0,209.9381,209.9381,209.7446,209.8368,5780.0
2020-08-21 13:00:00,227.79,227.87,227.49,227.87,3203.0,209.8368,209.9104,209.5604,209.9104,3203.0
2020-08-21 13:10:00,227.8,228.1,227.8,228.02,2000.0,209.846,210.1223,209.846,210.0486,2000.0
2020-08-21 13:20:00,227.85,228.14,227.83,228.11,1000.0,209.892,210.1592,209.8736,210.1315,1000.0
2020-08-21 13:30:00,228.07,228.4,228.07,228.32,1500.0,210.0947,210.3987,210.0947,210.325,1500.0
2020-08-21 13:40:00,228.29,228.59,228.2,228.53,1913.0,210.2973,210.5737,210.2144,210.5184,1913.0
2020-08-21 13:50:00,228.53,228.75,228.53,228.66,1368.0,210.5184,210.7211,210.5184,210.6382,1368.0
2020-08-21 14:00:00,228.74,228.74,228.53,228.54,1855.0,210.7119,210.7119,210.5184,210.5276,1855.0
2020-08-21 14:10:00,228.53,228.57,228.41,228.45,1985.0,210.5184,210.5553,210.4079,210.4447,1985.0
2020-08-21 14:20:00,228.46,228.53,228.44,228.46,800.0,210.4539,210.5184,210.4355,210.4539,800.0
2020-08-21 14:30:00,228.68,228.71,228.55,228.58,1600.0,210.6566,210.6842,210.5369,210.5645,1600.0
2020-08-21 14:40:00,228.62,228.74,228.39,228.45,4450.0,210.6013,210.7119,210.3895,210.4447,4450.0
2020-08-21 14:50:00,228.49,228.69,228.49,228.69,3448.0,210.4816,210.6658,210.4816,210.6658,3448.0
2020-08-21 15:00:00,228.6,228.8,228.55,228.74,5301.0,210.5829,210.7671,210.5369,210.7119,5301.0
2020-08-21 15:10:00,228.69,228.69,228.38,228.38,3816.0,210.6658,210.6658,210.3803,210.3803,3816.0
2020-08-21 15:20:00,228.38,228.49,228.19,228.26,3075.0,210.3803,210.4816,210.2052,210.2697,3075.0
2020-08-21 15:30:00,228.24,228.32,228.11,228.22,6368.0,210.2513,210.325,210.1315,210.2329,6368.0
2020-08-21 15:40:00,228.31,228.32,227.98,228.06,5774.0,210.3158,210.325,210.0118,210.0855,5774.0
2020-08-21 15:50:00,228.07,228.63,228.05,228.52,13742.0,210.0947,210.6105,210.0763,210.5092,13742.0
2020-08-24 09:30:00,230.18,230.18,227.93,228.62,14346.0,212.0384,212.0384,209.9657,210.6013,14346.0
2020-08-24 09:40:00,228.46,229.44,228.45,229.44,3756.0,210.4539,211.3567,210.4447,211.3567,3756.0
2020-08-24 09:50:00,229.43,230.06,229.26,230.06,1061.0,211.3475,211.9278,211.1909,211.9278,1061.0
2020-08-24 10:00:00,230.16,230.35,229.4,229.74,3377.0,212.02,212.195,211.3199,211.6331,3377.0
2020-08-24 10:10:00,229.95,230.12,229.54,229.95,13221.0,211.8265,211.9831,211.4488,211.8265,13221.0
2020-08-24 10:20:00,229.95,229.95,229.53,229.68,7116.0,211.8265,211.8265,211.4396,211.5778,7116.0
2020-08-24 10:30:00,229.62,229.7,229.09,229.21,10116.0,211.5225,211.5962,211.0343,211.1448,10116.0
2020-08-24 10:40:00,229.2,229.2,228.87,229.01,4718.0,211.1356,211.1356,210.8316,210.9606,4718.0
2020-08-24 10:50:00,229.11,229.17,228.5,228.93,9646.0,211.0527,211.108,210.4908,210.8869,9646.0
2020-08-24 11:00:00,228.96,229.01,228.5,228.86,4352.0,210.9145,210.9606,210.4908,210.8224,4352.0
2020-08-24 11:10:00,228.54,228.82,228.31,228.8,2606.0,210.5276,210.7856,210.3158,210.7671,2606.0
2020-08-24 11:20:00,228.83,228.83,228.71,228.79,4097.0,210.7948,210.7948,210.6842,210.7579,4097.0
2020-08-24 11:30:00,228.83,229.01,228.6,228.61,5790.0,210.7948,210.9606,210.5829,210.5921,5790.0
2020-08-24 11:40:00,228.71,228.71,228.22,228.32,4351.0,210.6842,210.6842,210.2329,210.325,4351.0
2020-08-24 11:50:00,228.31,228.54,228.02,228.25,10492.0,210.3158,210.5276,210.0486,210.2605,10492.0
2020-08-24 12:00:00,228.25,228.77,228.25,228.75,3479.0,210.2605,210.7395,210.2605,210.7211,3479.0
2020-08-24 12:10:00,228.77,229.03,228.65,228.65,3862.0,210.7395,210.979,210.629,210.629,3862.0
2020-08-24 12:20:00,228.76,228.89,228.7,228.73,2165.0,210.7303,210.8501,210.675,210.7027,2165.0
2020-08-24 12:30:00,228.73,228.85,228.64,228.77,1835.0,210.7027,210.8132,210.6198,210.7395,1835.0
2020-08-24 12:40:00,228.75,228.86,228.05,228.51,10779.0,210.7211,210.8224,210.0763,210.5,10779.0
2020-08-24 12:50:00,228.49,228.49,227.65,227.86,10676.0,210.4816,210.4816,209.7078,209.9012,10676.0
2020-08-24 13:00:00,227.94,228.37,227.94,228.25,3365.0,209.9749,210.371,209.9749,210.2605,3365.0
2020-08-24 13:10:00,228.33,228.74,228.27,228.74,5821.0,210.3342,210.7119,210.2789,210.7119,5821.0
2020-08-24 13:20:00,228.67,228.97,228.57,228.78,1866.0,210.6474,210.9238,210.5553,210.7487,1866.0
2020-08-24 13:30:00,228.79,229.06,228.62,228.93,6151.0,210.7579,211.0067,210.6013,210.8869,6151.0
2020-08-24 13:40:00,228.93,229.03,228.78,228.84,5180.0,210.8869,210.979,210.7487,210.804,5180.0
2020-08-24 13:50:00,228.78,229.37,228.74,229.15,6588.0,210.7487,211.2922,210.7119,211.0896,6588.0
2020-08-24 14:00:00,229.13,229.52,228.9,229.36,13750.0,211.0711,211.4304,210.8593,211.283,13750.0
2020-08-24 14:10:00,229.32,229.92,229.3,229.87,3021.0,211.2462,211.7989,211.2277,211.7528,3021.0
2020-08-24 14:20:00,229.79,230.09,229.79,230.02,19773.0,211.6791,211.9555,211.6791,211.891,19773.0
2020-08-24 14:30:00,230.01,230.09,229.84,229.94,2901.0,211.8818,211.9555,211.7252,211.8173,2901.0
2020-08-24 14:40:00,229.95,230.14,229.82,229.97,4753.0,211.8265,212.0015,211.7068,211.8449,4753.0
2020-08-24 14:50:00,230.07,230.58,229.99,230.33,5816.0,211.9371,212.4069,211.8634,212.1766,5816.0
2020-08-24 15:00:00,230.35,230.35,230.06,230.07,3622.0,212.195,212.195,211.9278,211.9371,3622.0
2020-08-24 15:10:00,229.95,229.95,229.46,229.58,8047.0,211.8265,211.8265,211.3751,211.4857,8047.0
2020-08-24 15:20:00,229.58,229.86,229.57,229.8,5668.0,211.4857,211.7436,211.4765,211.6883,5668.0
2020-08-24 15:30:00,229.73,229.88,229.62,229.88,7722.0,211.6239,211.762,211.5225,211.762,7722.0
2020-08-24 15:40:00,229.9,230.44,229.9,230.4,8371.0,211.7805,212.2779,211.7805,212.241,8371.0
2020-08-24 15:50:00,230.5,230.79,230.23,230.78,23385.0,212.3332,212.6003,212.0844,212.5911,23385.0
2020-08-25 09:30:00,232.0,232.37,231.67,232.1,43052.0,213.7149,214.0558,213.4109,213.8071,43052.0
2020-08-25 09:40:00,231.89,232.52,230.39,232.52,7448.0,213.6136,214.194,212.2318,214.194,7448.0
2020-08-25 09:50:00,232.32,234.09,232.29,233.94,13672.0,214.0097,215.6402,213.9821,215.502,13672.0
2020-08-25 10:00:00,233.94,233.94,231.97,232.0,13543.0,215.502,215.502,213.6873,213.7149,13543.0
2020-08-25 10:10:00,231.9,232.42,231.8,232.01,6938.0,213.6228,214.1018,213.5307,213.7242,6938.0
2020-08-25 10:20:00,232.06,232.37,231.5,231.5,5883.0,213.7702,214.0558,213.2543,213.2543,5883.0
2020-08-25 10:30:00,231.51,231.67,231.24,231.49,5300.0,213.2636,213.4109,213.0148,213.2451,5300.0
2020-08-25 10:40:00,231.42,231.49,230.87,230.87,4831.0,213.1807,213.2451,212.674,212.674,4831.0
2020-08-25 10:50:00,230.85,231.35,230.8,231.12,4661.0,212.6556,213.1162,212.6095,212.9043,4661.0
2020-08-25 11:00:00,231.08,231.47,231.07,231.2,5413.0,212.8675,213.2267,212.8582,212.978,5413.0
2020-08-25 11:10:00,231.06,231.35,230.84,231.05,4469.0,212.849,213.1162,212.6464,212.8398,4469.0
2020-08-25 11:20:00,230.86,230.89,230.51,230.73,5021.0,212.6648,212.6924,212.3424,212.545,5021.0
2020-08-25 11:30:00,230.93,230.93,230.23,230.23,3420.0,212.7293,212.7293,212.0844,212.0844,3420.0
2020-08-25 11:40:00,230.21,230.37,229.92,230.14,3300.0,212.066,212.2134,211.7989,212.0015,3300.0
2020-08-25 11:50:00,230.2,230.57,230.16,230.16,3817.0,212.0568,212.3976,212.02,212.02,3817.0
2020-08-25 12:00:00,230.05,230.58,229.83,230.46,8368.0,211.9186,212.4069,211.716,212.2963,8368.0
2020-08-25 12:10:00,230.45,230.49,229.91,230.48,6464.0,212.2871,212.324,211.7897,212.3147,6464.0
2020-08-25 12:20:00,230.5,231.05,230.5,230.79,4502.0,212.3332,212.8398,212.3332,212.6003,4502.0
2020-08-25 12:30:00,230.73,231.0,230.49,230.83,6007.0,212.545,212.7938,212.324,212.6372,6007.0
2020-08-25 12:40:00,230.83,230.98,230.64,230.69,17516.0,212.6372,212.7753,212.4621,212.5082,17516.0
2020-08-25 12:50:00,230.69,230.78,230.48,230.67,4331.0,212.5082,212.5911,212.3147,212.4898,4331.0
2020-08-25 13:00:00,230.67,230.83,230.54,230.82,3655.0,212.4898,212.6372,212.37,212.6279,3655.0
2020-08-25 13:10:00,230.81,230.81,230.53,230.69,5505.0,212.6187,212.6187,212.3608,212.5082,5505.0
2020-08-25 13:20:00,230.69,231.25,230.69,231.17,5535.0,212.5082,213.0241,212.5082,212.9504,5535.0
2020-08-25 13:30:00,231.2,231.41,230.95,231.02,5832.0,212.978,213.1714,212.7477,212.8122,5832.0
2020-08-25 13:40:00,230.99,231.12,230.94,231.12,4056.0,212.7845,212.9043,212.7385,212.9043,4056.0
2020-08-25 13:50:00,231.14,231.52,231.1,231.31,5361.0,212.9227,213.2728,212.8859,213.0793,5361.0
2020-08-25 14:00:00,231.25,231.32,231.04,231.16,6030.0,213.0241,213.0885,212.8306,212.9411,6030.0
2020-08-25 14:10:00,231.04,231.18,230.86,231.17,5699.0,212.8306,212.9596,212.6648,212.9504,5699.0
2020-08-25 14:20:00,231.15,231.17,230.95,230.95,6263.0,212.9319,212.9504,212.7477,212.7477,6263.0
2020-08-25 14:30:00,230.89,231.1,230.85,230.99,7668.0,212.6924,212.8859,212.6556,212.7845,7668.0
2020-08-25 14:40:00,230.89,231.05,230.81,230.92,10363.0,212.6924,212.8398,212.6187,212.7201,10363.0
2020-08-25 14:50:00,230.89,231.17,230.79,230.85,7248.0,212.6924,212.9504,212.6003,212.6556,7248.0
2020-08-25 15:00:00,230.79,231.21,230.64,231.04,7600.0,212.6003,212.9872,212.4621,212.8306,7600.0
2020-08-25 15:10:00,231.08,231.08,230.87,231.03,5034.0,212.8675,212.8675,212.674,212.8214,5034.0
2020-08-25 15:20:00,231.04,231.41,230.95,231.41,20564.0,212.8306,213.1714,212.7477,213.1714,20564.0
2020-08-25 15:30:00,231.39,231.67,231.36,231.4,14118.0,213.153,213.4109,213.1254,213.1622,14118.0
2020-08-25 15:40:00,231.36,231.5,231.05,231.18,20605.0,213.1254,213.2543,212.8398,212.9596,20605.0
2020-08-25 15:50:00,231.13,231.4,230.7,230.84,57207.0,212.9135,213.1622,212.5174,212.6464,57207.0
2020-08-26 09:30:00,230.61,230.7,229.72,230.04,11468.0,212.4345,212.5174,211.6146,211.9094,11468.0
2020-08-26 09:40:00,230.05,230.09,229.46,229.66,2721.0,211.9186,211.9555,211.3751,211.5594,2721.0
2020-08-26 09:50:00,230.09,230.09,229.52,229.62,3287.0,211.9555,211.9555,211.4304,211.5225,3287.0
2020-08-26 10:00:00,229.55,230.48,229.26,230.48,3438.0,211.458,212.3147,211.1909,212.3147,3438.0
2020-08-26 10:10:00,230.61,230.84,230.49,230.54,2360.0,212.4345,212.6464,212.324,212.37,2360.0
2020-08-26 10:20:00,230.58,230.69,230.47,230.48,1322.0,212.4069,212.5082,212.3055,212.3147,1322.0
2020-08-26 10:30:00,230.46,230.85,230.4,230.6,2156.0,212.2963,212.6556,212.241,212.4253,2156.0
2020-08-26 10:40:00,230.68,230.89,230.68,230.79,2233.0,212.499,212.6924,212.499,212.6003,2233.0
2020-08-26 10:50:00,230.79,231.12,230.6,230.6,5119.0,212.6003,212.9043,212.4253,212.4253,5119.0
2020-08-26 11:00:00,230.37,230.62,230.3,230.46,2616.0,212.2134,212.4437,212.1489,212.2963,2616.0
2020-08-26 11:10:00,230.56,231.3,230.56,230.85,3128.0,212.3884,213.0701,212.3884,212.6556,3128.0
2020-08-26 11:20:00,230.88,231.15,230.86,231.06,12689.0,212.6832,212.9319,212.6648,212.849,12689.0
2020-08-26 11:30:00,231.03,231.11,230.3,230.51,3608.0,212.8214,212.8951,212.1489,212.3424,3608.0
2020-08-26 11:40:00,230.54,231.03,230.51,230.93,1900.0,212.37,212.8214,212.3424,212.7293,1900.0
2020-08-26 11:50:00,230.92,230.92,230.72,230.72,2135.0,212.7201,212.7201,212.5358,212.5358,2135.0
2020-08-26 12:00:00,230.78,231.05,230.78,230.78,4636.0,212.5911,212.8398,212.5911,212.5911,4636.0
2020-08-26 12:10:00,230.63,230.95,230.6,230.95,4046.0,212.4529,212.7477,212.4253,212.7477,4046.0
2020-08-26 12:20:00,230.92,230.99,230.71,230.71,2445.0,212.7201,212.7845,212.5266,212.5266,2445.0
2020-08-26 12:30:00,230.65,230.7,230.55,230.62,3352.0,212.4713,212.5174,212.3792,212.4437,3352.0
2020-08-26 12:40:00,230.64,230.93,230.6,230.93,2658.0,212.4621,212.7293,212.4253,212.7293,2658.0
2020-08-26 12:50:00,230.95,231.14,230.79,230.81,3050.0,212.7477,212.9227,212.6003,212.6187,3050.0
2020-08-26 13:00:00,230.89,231.3,230.86,231.19,2765.0,212.6924,213.0701,212.6648,212.9688,2765.0
2020-08-26 13:10:00,231.13,231.4,230.98,231.33,1700.0,212.9135,213.1622,212.7753,213.0977,1700.0
2020-08-26 13:20:00,231.33,231.41,231.24,231.31,2963.0,213.0977,213.1714,213.0148,213.0793,2963.0
2020-08-26 13:30:00,231.36,231.52,231.25,231.52,3276.0,213.1254,213.2728,213.0241,213.2728,3276.0
2020-08-26 13:40:00,231.47,231.69,231.46,231.46,1107.0,213.2267,213.4294,213.2175,213.2175,1107.0
2020-08-26 13:50:00,231.46,231.73,231.29,231.66,2866.0,213.2175,213.4662,213.0609,213.4017,2866.0
2020-08-26 14:00:00,231.77,231.95,231.65,231.95,4449.0,213.5031,213.6689,213.3925,213.6689,4449.0
2020-08-26 14:10:00,231.89,232.11,231.76,232.11,2632.0,213.6136,213.8163,213.4939,213.8163,2632.0
2020-08-26 14:20:00,232.12,232.7,232.08,232.64,3190.0,213.8255,214.3598,213.7886,214.3045,3190.0
2020-08-26 14:30:00,232.55,232.76,232.11,232.39,4130.0,214.2216,214.415,213.8163,214.0742,4130.0
2020-08-26 14:40:00,232.44,232.44,231.98,232.35,3578.0,214.1203,214.1203,213.6965,214.0374,3578.0
2020-08-26 14:50:00,232.3,232.53,232.16,232.23,4717.0,213.9913,214.2032,213.8623,213.9268,4717.0
2020-08-26 15:00:00,232.19,232.58,232.12,232.53,4049.0,213.89,214.2492,213.8255,214.2032,4049.0
2020-08-26 15:10:00,232.53,232.8,232.4,232.57,6575.0,214.2032,214.4519,214.0834,214.24,6575.0
2020-08-26 15:20:00,232.56,233.1,232.56,232.97,8359.0,214.2308,214.7282,214.2308,214.6085,8359.0
2020-08-26 15:30:00,233.06,233.09,232.54,232.65,7958.0,214.6914,214.719,214.2124,214.3137,7958.0
2020-08-26 15:40:00,232.59,232.78,232.29,232.77,11189.0,214.2584,214.4335,213.9821,214.4243,11189.0
2020-08-26 15:50:00,232.84,232.85,232.3,232.41,22258.0,214.4887,214.4979,213.9913,214.0926,22258.0
2020-08-27 09:30:00,232.29,233.8,231.83,231.83,9851.0,213.9821,215.3731,213.5583,213.5583,9851.0
2020-08-27 09:40:00,231.57,232.08,230.88,232.08,3943.0,213.3188,213.7886,212.6832,213.7886,3943.0
2020-08-27 09:50:00,231.88,233.02,231.86,232.81,6621.0,213.6044,214.6545,213.586,214.4611,6621.0
2020-08-27 10:00:00,232.9,233.25,231.81,231.81,5002.0,214.544,214.8664,213.5399,213.5399,5002.0
2020-08-27 10:10:00,231.82,231.94,230.91,231.35,3021.0,213.5491,213.6597,212.7108,213.1162,3021.0
2020-08-27 10:20:00,231.52,232.25,231.28,232.25,5792.0,213.2728,213.9452,213.0517,213.9452,5792.0
2020-08-27 10:30:00,232.07,232.33,231.72,232.1,6794.0,213.7794,214.0189,213.457,213.8071,6794.0
2020-08-27 10:40:00,232.04,232.56,231.72,232.47,5669.0,213.7518,214.2308,213.457,214.1479,5669.0
2020-08-27 10:50:00,232.45,232.64,232.32,232.6,5700.0,214.1295,214.3045,214.0097,214.2677,5700.0
2020-08-27 11:00:00,232.5,232.5,231.53,231.56,2170.0,214.1755,214.1755,213.282,213.3096,2170.0
2020-08-27 11:10:00,231.5,231.9,231.12,231.25,3203.0,213.2543,213.6228,212.9043,213.0241,3203.0
2020-08-27 11:20:00,231.24,231.66,231.22,231.64,4833.0,213.0148,213.4017,212.9964,213.3833,4833.0
2020-08-27 11:30:00,231.66,231.86,231.31,231.65,2627.0,213.4017,213.586,213.0793,213.3925,2627.0
2020-08-27 11:40:00,231.68,232.15,231.6,231.99,1750.0,213.4202,213.8531,213.3465,213.7057,1750.0
2020-08-27 11:50:00,232.07,232.78,232.02,232.78,3813.0,213.7794,214.4335,213.7334,214.4335,3813.0
2020-08-27 12:00:00,232.76,232.76,232.31,232.31,5577.0,214.415,214.415,214.0005,214.0005,5577.0
2020-08-27 12:10:00,232.33,233.0,232.32,232.62,7256.0,214.0189,214.6361,214.0097,214.2861,7256.0
2020-08-27 12:20:00,232.44,232.44,232.02,232.02,2433.0,214.1203,214.1203,213.7334,213.7334,2433.0
2020-08-27 12:30:00,232.0,232.0,231.27,231.27,1700.0,213.7149,213.7149,213.0425,213.0425,1700.0
2020-08-27 12:40:00,231.41,231.71,231.31,231.44,3409.0,213.1714,213.4478,213.0793,213.1991,3409.0
2020-08-27 12:50:00,231.33,231.46,231.09,231.22,2400.0,213.0977,213.2175,212.8767,212.9964,2400.0
2020-08-27 13:00:00,231.13,231.84,231.13,231.84,1680.0,212.9135,213.5676,212.9135,213.5676,1680.0
2020-08-27 13:10:00,231.7,232.22,231.7,232.01,1900.0,213.4386,213.9176,213.4386,213.7242,1900.0
2020-08-27 13:20:00,232.04,232.33,232.04,232.33,1670.0,213.7518,214.0189,213.7518,214.0189,1670.0
2020-08-27 13:30:00,232.4,232.49,232.07,232.34,3557.0,214.0834,214.1663,213.7794,214.0281,3557.0
2020-08-27 13:40:00,232.34,232.5,232.15,232.46,2266.0,214.0281,214.1755,213.8531,214.1387,2266.0
2020-08-27 13:50:00,232.23,232.84,232.07,232.83,3033.0,213.9268,214.4887,213.7794,214.4795,3033.0
2020-08-27 14:00:00,232.85,233.08,232.85,232.94,8019.0,214.4979,214.7098,214.4979,214.5809,8019.0
2020-08-27 14:10:00,232.92,233.17,232.88,232.95,3450.0,214.5624,214.7927,214.5256,214.5901,3450.0
2020-08-27 14:20:00,232.99,233.02,232.75,233.01,4295.0,214.6269,214.6545,214.4058,214.6453,4295.0
2020-08-27 14:30:00,233.01,233.21,232.82,232.98,4916.0,214.6453,214.8296,214.4703,214.6177,4916.0
2020-08-27 14:40:00,232.98,233.18,232.73,232.87,6647.0,214.6177,214.8019,214.3874,214.5164,6647.0
2020-08-27 14:50:00,232.79,233.13,232.62,233.02,5203.0,214.4427,214.7559,214.2861,214.6545,5203.0
2020-08-27 15:00:00,233.01,233.13,232.66,232.99,5289.0,214.6453,214.7559,214.3229,214.6269,5289.0
2020-08-27 15:10:00,233.08,233.29,232.91,233.29,4436.0,214.7098,214.9033,214.5532,214.9033,4436.0
2020-08-27 15:20:00,233.22,233.28,232.85,232.9,4320.0,214.8388,214.8941,214.4979,214.544,4320.0
2020-08-27 15:30:00,232.91,232.98,232.4,232.55,7899.0,214.5532,214.6177,214.0834,214.2216,7899.0
2020-08-27 15:40:00,232.58,232.84,232.37,232.44,13369.0,214.2492,214.4887,214.0558,214.1203,13369.0
2020-08-27 15:50:00,232.48,232.57,231.85,232.03,27535.0,214.1571,214.24,213.5768,213.7426,27535.0
2020-08-28 09:30:00,231.33,231.62,230.3,231.62,10749.0,213.0977,213.3649,212.1489,213.3649,10749.0
2020-08-28 09:40:00,231.92,231.99,231.6,231.6,1536.0,213.6412,213.7057,213.3465,213.3465,1536.0
2020-08-28 09:50:00,231.67,231.72,230.39,230.41,3646.0,213.4109,213.457,212.2318,212.2503,3646.0
2020-08-28 10:00:00,230.24,230.43,229.82,230.43,4248.0,212.0937,212.2687,211.7068,212.2687,4248.0
2020-08-28 10:10:00,230.45,230.86,230.2,230.85,2123.0,212.2871,212.6648,212.0568,212.6556,2123.0
2020-08-28 10:20:00,230.92,231.17,230.68,230.68,2048.0,212.7201,212.9504,212.499,212.499,2048.0
2020-08-28 10:30:00,230.76,230.76,230.22,230.42,1400.0,212.5727,212.5727,212.0752,212.2595,1400.0
2020-08-28 10:40:00,230.65,230.81,230.27,230.37,6188.0,212.4713,212.6187,212.1213,212.2134,6188.0
2020-08-28 10:50:00,230.4,230.77,230.3,230.38,1675.0,212.241,212.5819,212.1489,212.2226,1675.0
2020-08-28 11:00:00,230.48,230.48,230.16,230.16,2600.0,212.3147,212.3147,212.02,212.02,2600.0
2020-08-28 11:10:00,230.2,230.31,230.14,230.17,9990.0,212.0568,212.1581,212.0015,212.0292,9990.0
2020-08-28 11:20:00,230.24,230.6,230.12,230.38,2845.0,212.0937,212.4253,211.9831,212.2226,2845.0
2020-08-28 11:30:00,230.44,230.44,230.21,230.34,2800.0,212.2779,212.2779,212.066,212.1858,2800.0
2020-08-28 11:40:00,230.22,230.48,230.14,230.47,3420.0,212.0752,212.3147,212.0015,212.3055,3420.0
2020-08-28 11:50:00,230.53,230.68,230.38,230.68,3334.0,212.3608,212.499,212.2226,212.499,3334.0
2020-08-28 12:00:00,230.79,231.1,230.56,231.1,6109.0,212.6003,212.8859,212.3884,212.8859,6109.0
2020-08-28 12:10:00,231.09,231.25,230.97,230.97,1067.0,212.8767,213.0241,212.7661,212.7661,1067.0
2020-08-28 12:20:00,230.99,231.04,230.91,230.98,1000.0,212.7845,212.8306,212.7108,212.7753,1000.0
2020-08-28 12:30:00,231.0,231.11,230.82,230.84,2749.0,212.7938,212.8951,212.6279,212.6464,2749.0
2020-08-28 12:40:00,231.15,231.48,231.14,231.44,1200.0,212.9319,213.2359,212.9227,213.1991,1200.0
2020-08-28 12:50:00,231.42,231.56,231.32,231.56,2675.0,213.1807,213.3096,213.0885,213.3096,2675.0
2020-08-28 13:00:00,231.59,231.69,231.51,231.52,1360.0,213.3373,213.4294,213.2636,213.2728,1360.0
2020-08-28 13:10:00,231.49,231.71,231.27,231.6,2250.0,213.2451,213.4478,213.0425,213.3465,2250.0
2020-08-28 13:20:00,231.67,231.68,231.11,231.14,3048.0,213.4109,213.4202,212.8951,212.9227,3048.0
2020-08-28 13:30:00,231.26,231.36,231.17,231.36,2200.0,213.0333,213.1254,212.9504,213.1254,2200.0
2020-08-28 13:40:00,231.26,231.49,231.18,231.41,2124.0,213.0333,213.2451,212.9596,213.1714,2124.0
2020-08-28 13:50:00,231.36,231.49,231.3,231.46,1848.0,213.1254,213.2451,213.0701,213.2175,1848.0
2020-08-28 14:00:00,231.42,231.61,231.32,231.4,4959.0,213.1807,213.3557,213.0885,213.1622,4959.0
2020-08-28 14:10:00,231.38,231.5,231.29,231.43,3047.0,213.1438,213.2543,213.0609,213.1899,3047.0
2020-08-28 14:20:00,231.5,231.71,231.45,231.56,2835.0,213.2543,213.4478,213.2083,213.3096,2835.0
2020-08-28 14:30:00,231.65,231.86,231.59,231.86,2400.0,213.3925,213.586,213.3373,213.586,2400.0
2020-08-28 14:40:00,231.82,232.15,231.73,232.09,2760.0,213.5491,213.8531,213.4662,213.7978,2760.0
2020-08-28 14:50:00,232.09,232.36,231.96,232.29,3136.0,213.7978,214.0466,213.6781,213.9821,3136.0
2020-08-28 15:00:00,232.29,232.82,232.29,232.72,4629.0,213.9821,214.4703,213.9821,214.3782,4629.0
2020-08-28 15:10:00,232.69,233.09,232.69,232.84,6151.0,214.3506,214.719,214.3506,214.4887,6151.0
2020-08-28 15:20:00,232.81,232.92,232.56,232.63,3800.0,214.4611,214.5624,214.2308,214.2953,3800.0
2020-08-28 15:30:00,232.64,233.08,232.62,233.0,5489.0,214.3045,214.7098,214.2861,214.6361,5489.0
2020-08-28 15:40:00,232.97,232.97,232.74,232.85,6558.0,214.6085,214.6085,214.3966,214.4979,6558.0
2020-08-28 15:50:00,232.88,233.45,232.85,233.27,26874.0,214.5256,215.0507,214.4979,214.8848,26874.0
2020-08-31 09:30:00,232.75,233.19,231.25,231.39,12646.0,214.4058,214.8112,213.0241,213.153,12646.0
2020-08-31 09:40:00,231.67,231.94,231.31,231.77,3652.0,213.4109,213.6597,213.0793,213.5031,3652.0
2020-08-31 09:50:00,231.51,231.51,229.5,229.83,7159.0,213.2636,213.2636,211.412,211.716,7159.0
2020-08-31 10:00:00,229.51,230.56,229.51,230.48,3880.0,211.4212,212.3884,211.4212,212.3147,3880.0
2020-08-31 10:10:00,230.51,230.88,230.26,230.35,2779.0,212.3424,212.6832,212.1121,212.195,2779.0
2020-08-31 10:20:00,230.28,230.28,229.84,229.89,2777.0,212.1305,212.1305,211.7252,211.7712,2777.0
2020-08-31 10:30:00,230.03,230.74,229.95,230.37,2706.0,211.9002,212.5542,211.8265,212.2134,2706.0
2020-08-31 10:40:00,230.11,230.22,229.66,229.92,4624.0,211.9739,212.0752,211.5594,211.7989,4624.0
2020-08-31 10:50:00,229.93,229.93,229.65,229.81,2211.0,211.8081,211.8081,211.5502,211.6975,2211.0
2020-08-31 11:00:00,229.87,230.24,229.86,230.01,2300.0,211.7528,212.0937,211.7436,211.8818,2300.0
2020-08-31 11:10:00,230.07,230.59,229.92,230.24,2547.0,211.9371,212.4161,211.7989,212.0937,2547.0
2020-08-31 11:20:00,230.21,230.28,229.62,229.78,4342.0,212.066,212.1305,211.5225,211.6699,4342.0
2020-08-31 11:30:00,229.85,230.22,229.79,230.13,1834.0,211.7344,212.0752,211.6791,211.9923,1834.0
2020-08-31 11:40:00,230.17,230.42,230.16,230.41,1500.0,212.0292,212.2595,212.02,212.2503,1500.0
2020-08-31 11:50:00,230.31,230.51,230.31,230.31,2102.0,212.1581,212.3424,212.1581,212.1581,2102.0
2020-08-31 12:00:00,230.12,230.65,230.12,230.65,1100.0,211.9831,212.4713,211.9831,212.4713,1100.0
2020-08-31 12:10:00,230.57,230.66,230.37,230.57,2619.0,212.3976,212.4806,212.2134,212.3976,2619.0
2020-08-31 12:20:00,230.59,230.59,230.41,230.44,3015.0,212.4161,212.4161,212.2503,212.2779,3015.0
2020-08-31 12:30:00,230.5,230.6,230.18,230.18,2200.0,212.3332,212.4253,212.0384,212.0384,2200.0
2020-08-31 12:40:00,230.11,230.11,229.81,229.91,1719.0,211.9739,211.9739,211.6975,211.7897,1719.0
2020-08-31 12:50:00,229.91,230.36,229.91,230.36,1632.0,211.7897,212.2042,211.7897,212.2042,1632.0
2020-08-31 13:00:00,230.42,230.42,230.28,230.34,1005.0,212.2595,212.2595,212.1305,212.1858,1005.0
2020-08-31 13:10:00,230.29,230.35,230.19,230.35,1802.0,212.1397,212.195,212.0476,212.195,1802.0
2020-08-31 13:20:00,230.37,230.37,230.23,230.28,1470.0,212.2134,212.2134,212.0844,212.1305,1470.0
2020-08-31 13:30:00,230.3,230.49,230.27,230.27,1100.0,212.1489,212.324,212.1213,212.1213,1100.0
2020-08-31 13:40:00,230.3,230.61,230.29,230.57,1879.0,212.1489,212.4345,212.1397,212.3976,1879.0
2020-08-31 13:50:00,230.5,230.65,230.28,230.28,1440.0,212.3332,212.4713,212.1305,212.1305,1440.0
2020-08-31 14:00:00,230.19,230.29,230.1,230.27,1923.0,212.0476,212.1397,211.9647,212.1213,1923.0
2020-08-31 14:10:00,230.39,230.4,230.25,230.32,1657.0,212.2318,212.241,212.1029,212.1673,1657.0
2020-08-31 14:20:00,230.38,230.48,230.24,230.24,2692.0,212.2226,212.3147,212.0937,212.0937,2692.0
2020-08-31 14:30:00,230.23,230.33,229.94,229.98,3725.0,212.0844,212.1766,211.8173,211.8541,3725.0
2020-08-31 14:40:00,229.99,230.49,229.93,230.39,3600.0,211.8634,212.324,211.8081,212.2318,3600.0
2020-08-31 14:50:00,230.41,230.44,230.24,230.37,1901.0,212.2503,212.2779,212.0937,212.2134,1901.0
2020-08-31 15:00:00,230.29,230.52,230.21,230.34,3572.0,212.1397,212.3516,212.066,212.1858,3572.0
2020-08-31 15:10:00,230.31,230.42,230.16,230.21,3322.0,212.1581,212.2595,212.02,212.066,3322.0
2020-08-31 15:20:00,230.18,230.39,230.05,230.39,2830.0,212.0384,212.2318,211.9186,212.2318,2830.0
2020-08-31 15:30:00,230.39,230.6,230.24,230.56,5603.0,212.2318,212.4253,212.0937,212.3884,5603.0
2020-08-31 15:40:00,230.53,231.28,230.33,231.24,8868.0,212.3608,213.0517,212.1766,213.0148,8868.0
2020-08-31 15:50:00,231.01,231.34,230.48,230.48,29113.0,212.803,213.107,212.3147,212.3147,29113.0
2020-09-01 09:30:00,229.22,229.58,228.46,228.87,12594.0,211.154,211.4857,210.4539,210.8316,12594.0
2020-09-01 09:40:00,229.03,229.56,228.85,229.56,1882.0,210.979,211.4672,210.8132,211.4672,1882.0
2020-09-01 09:50:00,229.48,230.33,229.35,230.33,1872.0,211.3936,212.1766,211.2738,212.1766,1872.0
2020-09-01 10:00:00,230.26,230.61,230.25,230.31,1800.0,212.1121,212.4345,212.1029,212.1581,1800.0
2020-09-01 10:10:00,230.39,230.97,230.39,230.97,3221.0,212.2318,212.7661,212.2318,212.7661,3221.0
2020-09-01 10:20:00,230.96,231.57,230.95,231.57,910.0,212.7569,213.3188,212.7477,213.3188,910.0
2020-09-01 10:30:00,231.75,231.76,231.44,231.45,1008.0,213.4846,213.4939,213.1991,213.2083,1008.0
2020-09-01 10:40:00,231.47,231.83,231.45,231.8,2557.0,213.2267,213.5583,213.2083,213.5307,2557.0
2020-09-01 10:50:00,231.49,231.73,231.13,231.32,3539.0,213.2451,213.4662,212.9135,213.0885,3539.0
2020-09-01 11:00:00,231.48,231.61,231.33,231.51,1000.0,213.2359,213.3557,213.0977,213.2636,1000.0
2020-09-01 11:10:00,231.62,232.06,231.62,231.82,2993.0,213.3649,213.7702,213.3649,213.5491,2993.0
2020-09-01 11:20:00,231.89,231.91,231.34,231.65,2124.0,213.6136,213.632,213.107,213.3925,2124.0
2020-09-01 11:30:00,231.57,231.92,231.56,231.72,1894.0,213.3188,213.6412,213.3096,213.457,1894.0
2020-09-01 11:40:00,231.73,231.8,231.45,231.54,2762.0,213.4662,213.5307,213.2083,213.2912,2762.0
2020-09-01 11:50:00,231.7,231.8,231.58,231.61,2440.0,213.4386,213.5307,213.328,213.3557,2440.0
2020-09-01 12:00:00,231.65,231.97,231.61,231.93,1000.0,213.3925,213.6873,213.3557,213.6505,1000.0
2020-09-01 12:10:00,232.03,232.13,231.99,232.03,1988.0,213.7426,213.8347,213.7057,213.7426,1988.0
2020-09-01 12:20:00,232.07,232.17,231.9,232.02,2027.0,213.7794,213.8715,213.6228,213.7334,2027.0
2020-09-01 12:30:00,232.04,232.34,232.03,232.24,840.0,213.7518,214.0281,213.7426,213.936,840.0
2020-09-01 12:40:00,232.18,232.43,232.16,232.43,1550.0,213.8808,214.1111,213.8623,214.1111,1550.0
2020-09-01 12:50:00,232.19,232.51,232.18,232.34,1200.0,213.89,214.1847,213.8808,214.0281,1200.0
2020-09-01 13:00:00,232.38,232.49,232.24,232.28,1300.0,214.065,214.1663,213.936,213.9729,1300.0
2020-09-01 13:10:00,232.27,232.48,232.24,232.33,1400.0,213.9637,214.1571,213.936,214.0189,1400.0
2020-09-01 13:20:00,232.37,232.44,232.06,232.35,1683.0,214.0558,214.1203,213.7702,214.0374,1683.0
2020-09-01 13:30:00,232.26,232.57,232.26,232.57,1400.0,213.9544,214.24,213.9544,214.24,1400.0
2020-09-01 13:40:00,232.62,232.78,232.61,232.74,1823.0,214.2861,214.4335,214.2769,214.3966,1823.0
2020-09-01 13:50:00,232.77,232.77,232.48,232.57,1301.0,214.4243,214.4243,214.1571,214.24,1301.0
2020-09-01 14:00:00,232.8,232.83,232.66,232.81,1416.0,214.4519,214.4795,214.3229,214.4611,1416.0
2020-09-01 14:10:00,232.81,232.93,232.63,232.76,2887.0,214.4611,214.5716,214.2953,214.415,2887.0
2020-09-01 14:20:00,232.78,233.18,232.78,233.15,3807.0,214.4335,214.8019,214.4335,214.7743,3807.0
2020-09-01 14:30:00,233.29,233.4,232.93,233.3,2841.0,214.9033,215.0046,214.5716,214.9125,2841.0
2020-09-01 14:40:00,233.46,233.75,233.39,233.58,2906.0,215.0599,215.327,214.9954,215.1704,2906.0
2020-09-01 14:50:00,233.56,233.65,233.07,233.24,3854.0,215.152,215.2349,214.7006,214.8572,3854.0
2020-09-01 15:00:00,233.23,233.26,233.04,233.05,1890.0,214.848,214.8756,214.673,214.6822,1890.0
2020-09-01 15:10:00,233.12,233.12,232.5,232.67,6568.0,214.7467,214.7467,214.1755,214.3321,6568.0
2020-09-01 15:20:00,232.7,233.29,232.69,233.05,2837.0,214.3598,214.9033,214.3506,214.6822,2837.0
2020-09-01 15:30:00,232.91,233.18,232.86,233.18,3225.0,214.5532,214.8019,214.5072,214.8019,3225.0
2020-09-01 15:40:00,233.2,233.56,233.15,233.41,7615.0,214.8204,215.152,214.7743,215.0138,7615.0
2020-09-01 15:50:00,233.35,234.07,233.26,234.02,14896.0,214.9585,215.6218,214.8756,215.5757,14896.0
2020-09-02 09:30:00,234.74,235.0,234.13,234.26,16785.0,216.239,216.4785,215.6771,215.7968,16785.0
2020-09-02 09:40:00,234.35,234.35,233.03,233.15,5244.0,215.8797,215.8797,214.6638,214.7743,5244.0
2020-09-02 09:50:00,233.04,234.0,232.48,233.97,10521.0,214.673,215.5573,214.1571,215.5297,10521.0
2020-09-02 10:00:00,234.03,234.11,232.84,233.04,8374.0,215.5849,215.6586,214.4887,214.673,8374.0
2020-09-02 10:10:00,233.31,233.4,232.84,233.26,3950.0,214.9217,215.0046,214.4887,214.8756,3950.0
2020-09-02 10:20:00,233.49,233.64,233.18,233.64,3557.0,215.0875,215.2257,214.8019,215.2257,3557.0
2020-09-02 10:30:00,233.63,234.41,233.62,234.41,5181.0,215.2165,215.935,215.2073,215.935,5181.0
2020-09-02 10:40:00,234.74,235.0,234.67,234.68,6808.0,216.239,216.4785,216.1745,216.1837,6808.0
2020-09-02 10:50:00,234.63,235.0,234.6,234.88,12773.0,216.1377,216.4785,216.11,216.368,12773.0
2020-09-02 11:00:00,234.87,235.38,234.74,235.38,29738.0,216.3587,216.8285,216.239,216.8285,29738.0
2020-09-02 11:10:00,235.38,235.65,235.15,235.32,4970.0,216.8285,217.0773,216.6167,216.7733,4970.0
2020-09-02 11:20:00,235.21,235.33,234.73,234.82,4682.0,216.6719,216.7825,216.2298,216.3127,4682.0
2020-09-02 11:30:00,234.93,235.23,234.8,235.06,4688.0,216.414,216.6904,216.2943,216.5338,4688.0
2020-09-02 11:40:00,235.18,235.44,234.99,235.44,4297.0,216.6443,216.8838,216.4693,216.8838,4297.0
2020-09-02 11:50:00,235.49,235.98,235.49,235.87,2705.0,216.9299,217.3813,216.9299,217.2799,2705.0
2020-09-02 12:00:00,235.58,235.7,234.91,234.91,3500.0,217.0128,217.1233,216.3956,216.3956,3500.0
2020-09-02 12:10:00,235.04,235.37,234.94,235.26,4097.0,216.5153,216.8193,216.4232,216.718,4097.0
2020-09-02 12:20:00,235.12,235.34,235.04,235.34,3059.0,216.589,216.7917,216.5153,216.7917,3059.0
2020-09-02 12:30:00,235.29,235.35,234.94,235.17,4691.0,216.7456,216.8009,216.4232,216.6351,4691.0
2020-09-02 12:40:00,235.15,235.19,234.84,234.94,5368.0,216.6167,216.6535,216.3311,216.4232,5368.0
2020-09-02 12:50:00,234.87,234.87,234.45,234.58,4330.0,216.3587,216.3587,215.9718,216.0916,4330.0
2020-09-02 13:00:00,234.51,234.61,234.15,234.15,4226.0,216.0271,216.1192,215.6955,215.6955,4226.0
2020-09-02 13:10:00,234.25,234.64,234.25,234.62,5261.0,215.7876,216.1469,215.7876,216.1284,5261.0
2020-09-02 13:20:00,234.53,234.6,234.37,234.59,2726.0,216.0455,216.11,215.8981,216.1008,2726.0
2020-09-02 13:30:00,234.42,234.7,234.42,234.7,3085.0,215.9442,216.2021,215.9442,216.2021,3085.0
2020-09-02 13:40:00,234.61,234.83,234.55,234.83,3661.0,216.1192,216.3219,216.064,216.3219,3661.0
2020-09-02 13:50:00,234.84,234.84,234.66,234.74,3368.0,216.3311,216.3311,216.1653,216.239,3368.0
2020-09-02 14:00:00,234.75,234.78,234.48,234.75,2635.0,216.2482,216.2758,215.9995,216.2482,2635.0
2020-09-02 14:10:00,234.72,234.93,234.58,234.82,7624.0,216.2206,216.414,216.0916,216.3127,7624.0
2020-09-02 14:20:00,234.88,235.11,234.81,235.02,4828.0,216.368,216.5798,216.3035,216.4969,4828.0
2020-09-02 14:30:00,235.05,235.08,234.9,235.04,5176.0,216.5246,216.5522,216.3864,216.5153,5176.0
2020-09-02 14:40:00,235.01,235.16,234.86,235.15,6370.0,216.4877,216.6259,216.3495,216.6167,6370.0
2020-09-02 14:50:00,235.48,235.83,235.48,235.77,4403.0,216.9207,217.2431,216.9207,217.1878,4403.0
2020-09-02 15:00:00,235.78,235.99,235.54,235.95,4617.0,217.197,217.3905,216.9759,217.3536,4617.0
2020-09-02 15:10:00,235.97,236.87,235.95,236.77,8364.0,217.372,218.2011,217.3536,218.109,8364.0
2020-09-02 15:20:00,236.86,237.09,236.79,236.82,7193.0,218.1919,218.4038,218.1274,218.1551,7193.0
2020-09-02 15:30:00,236.75,237.61,236.52,237.61,12169.0,218.0906,218.8828,217.8787,218.8828,12169.0
2020-09-02 15:40:00,237.57,238.34,237.43,238.3,27264.0,218.8459,219.5553,218.717,219.5184,27264.0
2020-09-02 15:50:00,238.26,238.26,237.3,237.3,49425.0,219.4816,219.4816,218.5972,218.5972,49425.0
2020-09-03 09:30:00,236.34,237.45,235.91,236.35,11007.0,217.7129,218.7354,217.3168,217.7221,11007.0
2020-09-03 09:40:00,236.06,236.19,235.24,235.24,1500.0,217.455,217.5747,216.6996,216.6996,1500.0
2020-09-03 09:50:00,235.49,235.57,234.34,234.66,3910.0,216.9299,217.0036,215.8705,216.1653,3910.0
2020-09-03 10:00:00,234.77,234.77,233.12,233.32,3298.0,216.2666,216.2666,214.7467,214.9309,3298.0
2020-09-03 10:10:00,233.42,233.93,232.48,232.48,3513.0,215.023,215.4928,214.1571,214.1571,3513.0
2020-09-03 10:20:00,232.48,232.67,231.08,231.25,5715.0,214.1571,214.3321,212.8675,213.0241,5715.0
2020-09-03 10:30:00,231.24,232.15,231.24,231.65,4250.0,213.0148,213.8531,213.0148,213.3925,4250.0
2020-09-03 10:40:00,231.69,232.07,230.92,231.02,5076.0,213.4294,213.7794,212.7201,212.8122,5076.0
2020-09-03 10:50:00,231.03,231.19,230.43,230.65,5987.0,212.8214,212.9688,212.2687,212.4713,5987.0
2020-09-03 11:00:00,230.67,230.67,228.32,228.33,6214.0,212.4898,212.4898,210.325,210.3342,6214.0
2020-09-03 11:10:00,228.47,228.59,226.13,226.13,12868.0,210.4632,210.5737,208.3076,208.3076,12868.0
2020-09-03 11:20:00,225.7,226.67,225.67,226.58,22696.0,207.9115,208.805,207.8838,208.7221,22696.0
2020-09-03 11:30:00,226.43,228.14,226.41,228.14,14666.0,208.5839,210.1592,208.5655,210.1592,14666.0
2020-09-03 11:40:00,228.32,229.48,228.32,229.18,3171.0,210.325,211.3936,210.325,211.1172,3171.0
2020-09-03 11:50:00,229.2,229.57,228.88,228.92,8809.0,211.1356,211.4765,210.8408,210.8777,8809.0
2020-09-03 12:00:00,229.2,230.11,228.93,230.11,3559.0,211.1356,211.9739,210.8869,211.9739,3559.0
2020-09-03 12:10:00,230.33,230.81,230.27,230.8,3568.0,212.1766,212.6187,212.1213,212.6095,3568.0
2020-09-03 12:20:00,230.74,230.74,229.91,229.91,2000.0,212.5542,212.5542,211.7897,211.7897,2000.0
2020-09-03 12:30:00,229.77,229.9,229.04,229.51,3850.0,211.6607,211.7805,210.9882,211.4212,3850.0
2020-09-03 12:40:00,229.52,229.52,228.56,228.56,4752.0,211.4304,211.4304,210.5461,210.5461,4752.0
2020-09-03 12:50:00,228.72,229.09,228.42,228.49,3991.0,210.6935,211.0343,210.4171,210.4816,3991.0
2020-09-03 13:00:00,228.21,228.34,227.41,228.3,4938.0,210.2236,210.3434,209.4867,210.3066,4938.0
2020-09-03 13:10:00,228.72,229.08,228.06,228.24,2512.0,210.6935,211.0251,210.0855,210.2513,2512.0
2020-09-03 13:20:00,228.23,228.94,228.1,228.94,3542.0,210.2421,210.8961,210.1223,210.8961,3542.0
2020-09-03 13:30:00,228.94,228.94,227.98,228.0,3226.0,210.8961,210.8961,210.0118,210.0302,3226.0
2020-09-03 13:40:00,228.1,228.18,227.59,227.59,5620.0,210.1223,210.196,209.6525,209.6525,5620.0
2020-09-03 13:50:00,227.6,228.26,227.6,228.08,7953.0,209.6617,210.2697,209.6617,210.1039,7953.0
2020-09-03 14:00:00,228.08,228.33,227.8,228.3,2400.0,210.1039,210.3342,209.846,210.3066,2400.0
2020-09-03 14:10:00,228.39,228.81,227.74,227.8,5086.0,210.3895,210.7764,209.7907,209.846,5086.0
2020-09-03 14:20:00,227.83,228.27,227.71,228.27,5624.0,209.8736,210.2789,209.7631,210.2789,5624.0
2020-09-03 14:30:00,228.05,229.0,228.03,228.72,7573.0,210.0763,210.9514,210.0578,210.6935,7573.0
2020-09-03 14:40:00,228.62,228.62,227.62,227.71,5480.0,210.6013,210.6013,209.6802,209.7631,5480.0
2020-09-03 14:50:00,227.72,227.98,226.9,226.9,7361.0,209.7723,210.0118,209.0169,209.0169,7361.0
2020-09-03 15:00:00,227.15,227.86,226.79,227.64,7455.0,209.2472,209.9012,208.9156,209.6986,7455.0
2020-09-03 15:10:00,227.4,227.83,227.25,227.44,5624.0,209.4775,209.8736,209.3393,209.5143,5624.0
2020-09-03 15:20:00,227.44,227.51,227.05,227.3,8748.0,209.5143,209.5788,209.1551,209.3854,8748.0
2020-09-03 15:30:00,227.19,228.07,226.68,227.78,12082.0,209.284,210.0947,208.8142,209.8275,12082.0
2020-09-03 15:40:00,227.9,228.33,226.85,226.85,17110.0,209.9381,210.3342,208.9708,208.9708,17110.0
2020-09-03 15:50:00,226.73,229.0,226.56,228.76,50098.0,208.8603,210.9514,208.7037,210.7303,50098.0
2020-09-04 09:30:00,231.68,231.93,230.99,231.69,16701.0,213.4202,213.6505,212.7845,213.4294,16701.0
2020-09-04 09:40:00,231.64,232.42,231.12,231.12,4585.0,213.3833,214.1018,212.9043,212.9043,4585.0
2020-09-04 09:50:00,231.32,231.97,230.94,231.23,4672.0,213.0885,213.6873,212.7385,213.0056,4672.0
2020-09-04 10:00:00,231.36,232.24,231.18,231.45,13009.0,213.1254,213.936,212.9596,213.2083,13009.0
2020-09-04 10:10:00,231.56,231.6,229.72,229.87,6514.0,213.3096,213.3465,211.6146,211.7528,6514.0
2020-09-04 10:20:00,229.57,230.13,229.05,229.24,7551.0,211.4765,211.9923,210.9974,211.1725,7551.0
2020-09-04 10:30:00,228.85,229.35,226.8,228.02,5000.0,210.8132,211.2738,208.9248,210.0486,5000.0
2020-09-04 10:40:00,227.79,228.36,226.28,227.28,7127.0,209.8368,210.3618,208.4458,209.3669,7127.0
2020-09-04 10:50:00,227.26,227.26,226.22,227.15,10051.0,209.3485,209.3485,208.3905,209.2472,10051.0
2020-09-04 11:00:00,226.94,227.25,226.6,226.65,3595.0,209.0537,209.3393,208.7405,208.7866,3595.0
2020-09-04 11:10:00,226.72,227.02,225.98,226.6,3652.0,208.8511,209.1274,208.1694,208.7405,3652.0
2020-09-04 11:20:00,226.74,226.84,225.27,225.84,3967.0,208.8695,208.9616,207.5154,208.0404,3967.0
2020-09-04 11:30:00,226.01,227.33,226.0,226.8,5511.0,208.197,209.413,208.1878,208.9248,5511.0
2020-09-04 11:40:00,226.75,226.75,226.23,226.33,1736.0,208.8787,208.8787,208.3997,208.4918,1736.0
2020-09-04 11:50:00,226.18,227.2,226.0,227.02,1848.0,208.3536,209.2933,208.1878,209.1274,1848.0
2020-09-04 12:00:00,227.13,227.6,227.12,227.19,2542.0,209.2288,209.6617,209.2196,209.284,2542.0
2020-09-04 12:10:00,227.51,227.78,227.28,227.3,2325.0,209.5788,209.8275,209.3669,209.3854,2325.0
2020-09-04 12:20:00,227.43,228.79,227.29,228.57,2100.0,209.5051,210.7579,209.3762,210.5553,2100.0
2020-09-04 12:30:00,228.84,229.78,228.58,229.72,3786.0,210.804,211.6699,210.5645,211.6146,3786.0
2020-09-04 12:40:00,229.82,230.91,229.77,230.52,6024.0,211.7068,212.7108,211.6607,212.3516,6024.0
2020-09-04 12:50:00,230.53,231.0,230.4,230.89,3500.0,212.3608,212.7938,212.241,212.6924,3500.0
2020-09-04 13:00:00,230.5,230.88,230.23,230.88,4081.0,212.3332,212.6832,212.0844,212.6832,4081.0
2020-09-04 13:10:00,230.79,230.8,229.87,229.87,2889.0,212.6003,212.6095,211.7528,211.7528,2889.0
2020-09-04 13:20:00,230.04,230.97,230.03,230.52,3345.0,211.9094,212.7661,211.9002,212.3516,3345.0
2020-09-04 13:30:00,230.5,230.5,229.02,229.36,2588.0,212.3332,212.3332,210.9698,211.283,2588.0
2020-09-04 13:40:00,229.31,229.32,228.88,229.18,1777.0,211.237,211.2462,210.8408,211.1172,1777.0
2020-09-04 13:50:00,228.56,229.2,228.56,229.2,1625.0,210.5461,211.1356,210.5461,211.1356,1625.0
2020-09-04 14:00:00,229.12,229.21,228.78,228.95,3058.0,211.0619,211.1448,210.7487,210.9053,3058.0
2020-09-04 14:10:00,228.93,229.01,228.49,228.94,2463.0,210.8869,210.9606,210.4816,210.8961,2463.0
2020-09-04 14:20:00,228.85,229.52,228.69,229.25,3240.0,210.8132,211.4304,210.6658,211.1817,3240.0
2020-09-04 14:30:00,229.19,229.96,229.04,229.96,5789.0,211.1264,211.8357,210.9882,211.8357,5789.0
2020-09-04 14:40:00,230.27,230.92,230.14,230.56,8329.0,212.1213,212.7201,212.0015,212.3884,8329.0
2020-09-04 14:50:00,230.73,230.89,230.46,230.88,4341.0,212.545,212.6924,212.2963,212.6832,4341.0
2020-09-04 15:00:00,230.68,231.03,230.35,230.7,17672.0,212.499,212.8214,212.195,212.5174,17672.0
2020-09-04 15:10:00,230.47,230.96,229.92,230.75,4241.0,212.3055,212.7569,211.7989,212.5635,4241.0
2020-09-04 15:20:00,230.7,230.85,230.35,230.48,8599.0,212.5174,212.6556,212.195,212.3147,8599.0
2020-09-04 15:30:00,230.23,230.28,228.88,229.26,9013.0,212.0844,212.1305,210.8408,211.1909,9013.0
2020-09-04 15:40:00,229.27,229.79,228.38,228.39,14318.0,211.2001,211.6791,210.3803,210.3895,14318.0
2020-09-04 15:50:00,228.23,229.37,228.02,228.25,54268.0,210.2421,211.2922,210.0486,210.2605,54268.0
2020-09-08 09:30:00,225.97,226.13,224.45,225.28,15098.0,208.1602,208.3076,206.76,207.5246,15098.0
2020-09-08 09:40:00,224.78,224.81,222.95,223.26,3742.0,207.064,207.0916,205.3782,205.6638,3742.0
2020-09-08 09:50:00,223.04,223.67,222.49,223.57,6609.0,205.4611,206.0415,204.9545,205.9494,6609.0
2020-09-08 10:00:00,223.49,223.57,221.01,222.45,17070.0,205.8757,205.9494,203.5911,204.9176,17070.0
2020-09-08 10:10:00,222.59,223.3,222.46,222.79,6680.0,205.0466,205.7006,204.9268,205.2308,6680.0
2020-09-08 10:20:00,222.81,223.53,222.28,223.39,6865.0,205.2492,205.9125,204.761,205.7835,6865.0
2020-09-08 10:30:00,223.53,224.44,223.43,224.44,7575.0,205.9125,206.7508,205.8204,206.7508,7575.0
2020-09-08 10:40:00,224.43,224.43,222.21,222.21,4120.0,206.7416,206.7416,204.6965,204.6965,4120.0
2020-09-08 10:50:00,222.0,222.73,221.94,222.51,5235.0,204.5031,205.1756,204.4478,204.9729,5235.0
2020-09-08 11:00:00,222.44,223.47,222.11,222.83,6476.0,204.9084,205.8572,204.6044,205.2677,6476.0
2020-09-08 11:10:00,223.18,223.49,222.77,223.32,3400.0,205.5901,205.8757,205.2124,205.7191,3400.0
2020-09-08 11:20:00,223.44,223.44,223.07,223.33,2535.0,205.8296,205.8296,205.4888,205.7283,2535.0
2020-09-08 11:30:00,222.86,223.0,222.57,223.0,2063.0,205.2953,205.4243,205.0282,205.4243,2063.0
2020-09-08 11:40:00,222.79,222.79,222.16,222.55,2413.0,205.2308,205.2308,204.6505,205.0097,2413.0
2020-09-08 11:50:00,222.4,223.01,222.25,222.89,1820.0,204.8716,205.4335,204.7334,205.3229,1820.0
2020-09-08 12:00:00,222.66,223.16,222.6,223.14,4743.0,205.1111,205.5717,205.0558,205.5532,4743.0
2020-09-08 12:10:00,223.55,223.75,223.4,223.68,3315.0,205.9309,206.1152,205.7927,206.0507,3315.0
2020-09-08 12:20:00,223.6,224.14,223.59,223.72,1517.0,205.977,206.4744,205.9678,206.0875,1517.0
2020-09-08 12:30:00,223.67,223.9,223.62,223.7,1748.0,206.0415,206.2533,205.9954,206.0691,1748.0
2020-09-08 12:40:00,223.64,224.0,223.61,223.96,1035.0,206.0138,206.3455,205.9862,206.3086,1035.0
2020-09-08 12:50:00,224.06,224.29,223.98,224.22,1903.0,206.4007,206.6126,206.327,206.5481,1903.0
2020-09-08 13:00:00,224.2,224.53,224.04,224.33,2202.0,206.5297,206.8337,206.3823,206.6495,2202.0
2020-09-08 13:10:00,224.4,224.92,224.4,224.8,2122.0,206.7139,207.193,206.7139,207.0824,2122.0
2020-09-08 13:20:00,224.82,224.82,224.62,224.62,1715.0,207.1008,207.1008,206.9166,206.9166,1715.0
2020-09-08 13:30:00,224.23,224.75,223.98,224.69,3960.0,206.5573,207.0363,206.327,206.9811,3960.0
2020-09-08 13:40:00,224.65,224.78,224.52,224.69,2761.0,206.9442,207.064,206.8245,206.9811,2761.0
2020-09-08 13:50:00,224.59,224.67,224.26,224.31,2865.0,206.889,206.9627,206.585,206.631,2865.0
2020-09-08 14:00:00,224.36,224.58,223.88,224.0,4020.0,206.6771,206.8797,206.2349,206.3455,4020.0
2020-09-08 14:10:00,224.04,224.06,223.33,223.45,3200.0,206.3823,206.4007,205.7283,205.8388,3200.0
2020-09-08 14:20:00,223.49,223.49,222.78,222.84,3551.0,205.8757,205.8757,205.2216,205.2769,3551.0
2020-09-08 14:30:00,222.8,222.86,221.81,221.87,5398.0,205.24,205.2953,204.3281,204.3833,5398.0
2020-09-08 14:40:00,221.97,222.14,221.16,221.48,4153.0,204.4755,204.6321,203.7293,204.0241,4153.0
2020-09-08 14:50:00,221.33,222.11,220.72,222.01,6124.0,203.8859,204.6044,203.324,204.5123,6124.0
2020-09-08 15:00:00,222.25,222.25,220.86,221.2,5256.0,204.7334,204.7334,203.4529,203.7661,5256.0
2020-09-08 15:10:00,221.21,221.97,221.21,221.87,4472.0,203.7754,204.4755,203.7754,204.3833,4472.0
2020-09-08 15:20:00,221.99,222.54,221.92,222.4,5086.0,204.4939,205.0005,204.4294,204.8716,5086.0
2020-09-08 15:30:00,222.33,222.56,221.82,222.12,4300.0,204.8071,205.019,204.3373,204.6136,4300.0
2020-09-08 15:40:00,222.14,222.32,221.5,221.99,8585.0,204.6321,204.7979,204.0425,204.4939,8585.0
2020-09-08 15:50:00,221.85,221.85,220.38,220.85,40748.0,204.3649,204.3649,203.0108,203.4437,40748.0
2020-09-09 09:30:00,223.12,223.89,223.12,223.44,15967.0,205.5348,206.2441,205.5348,205.8296,15967.0
2020-09-09 09:40:00,223.33,223.73,222.08,222.08,21636.0,205.7283,206.0967,204.5768,204.5768,21636.0
2020-09-09 09:50:00,222.08,223.45,222.08,223.08,15928.0,204.5768,205.8388,204.5768,205.498,15928.0
2020-09-09 10:00:00,223.07,223.95,223.07,223.44,31951.0,205.4888,206.2994,205.4888,205.8296,31951.0
2020-09-09 10:10:00,223.45,224.67,223.33,224.14,12835.0,205.8388,206.9627,205.7283,206.4744,12835.0
2020-09-09 10:20:00,223.99,224.14,223.73,223.85,15290.0,206.3362,206.4744,206.0967,206.2073,15290.0
2020-09-09 10:30:00,223.83,224.07,223.83,223.87,12800.0,206.1889,206.4099,206.1889,206.2257,12800.0
2020-09-09 10:40:00,223.85,224.11,223.55,223.58,4272.0,206.2073,206.4468,205.9309,205.9586,4272.0
2020-09-09 10:50:00,223.42,223.61,223.14,223.61,2578.0,205.8112,205.9862,205.5532,205.9862,2578.0
2020-09-09 11:00:00,223.77,224.78,223.77,223.98,10591.0,206.1336,207.064,206.1336,206.327,10591.0
2020-09-09 11:10:00,224.14,224.32,223.76,223.83,4071.0,206.4744,206.6402,206.1244,206.1889,4071.0
2020-09-09 11:20:00,223.95,224.07,223.85,223.91,6778.0,206.2994,206.4099,206.2073,206.2626,6778.0
2020-09-09 11:30:00,224.0,224.79,223.83,224.74,3582.0,206.3455,207.0732,206.1889,207.0271,3582.0
2020-09-09 11:40:00,224.78,224.97,224.27,224.53,5337.0,207.064,207.239,206.5942,206.8337,5337.0
2020-09-09 11:50:00,224.57,224.75,224.15,224.23,3857.0,206.8705,207.0363,206.4836,206.5573,3857.0
2020-09-09 12:00:00,224.17,224.17,223.8,224.01,3750.0,206.5021,206.5021,206.1612,206.3547,3750.0
2020-09-09 12:10:00,224.0,224.05,223.85,224.0,6504.0,206.3455,206.3915,206.2073,206.3455,6504.0
2020-09-09 12:20:00,224.01,224.14,223.8,223.83,4445.0,206.3547,206.4744,206.1612,206.1889,4445.0
2020-09-09 12:30:00,223.91,224.04,223.89,224.04,2719.0,206.2626,206.3823,206.2441,206.3823,2719.0
2020-09-09 12:40:00,224.05,224.08,223.95,223.97,6611.0,206.3915,206.4192,206.2994,206.3178,6611.0
2020-09-09 12:50:00,223.98,224.02,223.82,223.98,2495.0,206.327,206.3639,206.1796,206.327,2495.0
2020-09-09 13:00:00,224.0,224.66,223.94,224.62,8050.0,206.3455,206.9534,206.2902,206.9166,8050.0
2020-09-09 13:10:00,224.68,225.0,224.67,225.0,3084.0,206.9719,207.2666,206.9627,207.2666,3084.0
2020-09-09 13:20:00,225.07,225.57,225.07,225.2,1966.0,207.3311,207.7917,207.3311,207.4509,1966.0
2020-09-09 13:30:00,225.34,225.56,225.11,225.48,5969.0,207.5798,207.7825,207.368,207.7088,5969.0
2020-09-09 13:40:00,225.7,225.72,225.34,225.65,4891.0,207.9115,207.9299,207.5798,207.8654,4891.0
2020-09-09 13:50:00,225.54,225.79,225.54,225.56,3075.0,207.7641,207.9944,207.7641,207.7825,3075.0
2020-09-09 14:00:00,225.48,225.5,224.97,225.0,8079.0,207.7088,207.7272,207.239,207.2666,8079.0
2020-09-09 14:10:00,225.05,225.05,224.79,224.81,4942.0,207.3127,207.3127,207.0732,207.0916,4942.0
2020-09-09 14:20:00,224.85,225.01,224.63,224.67,2508.0,207.1285,207.2759,206.9258,206.9627,2508.0
2020-09-09 14:30:00,224.83,225.05,224.83,224.88,5826.0,207.11,207.3127,207.11,207.1561,5826.0
2020-09-09 14:40:00,224.87,225.02,224.85,224.92,7662.0,207.1469,207.2851,207.1285,207.193,7662.0
2020-09-09 14:50:00,224.92,225.05,224.9,224.93,6040.0,207.193,207.3127,207.1745,207.2022,6040.0
2020-09-09 15:00:00,225.0,225.23,224.9,225.1,12456.0,207.2666,207.4785,207.1745,207.3588,12456.0
2020-09-09 15:10:00,225.09,225.95,224.81,225.95,10474.0,207.3496,208.1418,207.0916,208.1418,10474.0
2020-09-09 15:20:00,226.0,226.26,225.59,225.66,5664.0,208.1878,208.4273,207.8101,207.8746,5664.0
2020-09-09 15:30:00,225.7,225.7,225.16,225.16,10326.0,207.9115,207.9115,207.414,207.414,10326.0
2020-09-09 15:40:00,225.22,225.3,224.49,224.8,13004.0,207.4693,207.543,206.7968,207.0824,13004.0
2020-09-09 15:50:00,224.79,225.4,224.28,224.33,22670.0,207.0732,207.6351,206.6034,206.6495,22670.0
2020-09-10 09:30:00,225.36,226.74,224.68,225.36,14906.0,207.5983,208.8695,206.9719,207.5983,14906.0
2020-09-10 09:40:00,225.41,225.54,224.5,224.65,10758.0,207.6443,207.7641,206.8061,206.9442,10758.0
2020-09-10 09:50:00,224.88,225.12,224.31,224.75,7444.0,207.1561,207.3772,206.631,207.0363,7444.0
2020-09-10 10:00:00,224.66,225.25,224.55,225.0,8693.0,206.9534,207.4969,206.8521,207.2666,8693.0
2020-09-10 10:10:00,225.0,225.5,224.75,224.96,12767.0,207.2666,207.7272,207.0363,207.2298,12767.0
2020-09-10 10:20:00,224.48,224.76,223.67,223.7,4037.0,206.7876,207.0456,206.0415,206.0691,4037.0
2020-09-10 10:30:00,223.68,224.41,223.67,224.41,2180.0,206.0507,206.7231,206.0415,206.7231,2180.0
2020-09-10 10:40:00,224.14,224.36,222.5,223.2,3622.0,206.4744,206.6771,204.9637,205.6085,3622.0
2020-09-10 10:50:00,223.47,223.76,222.47,222.47,2523.0,205.8572,206.1244,204.936,204.936,2523.0
2020-09-10 11:00:00,222.57,223.69,222.4,223.64,1390.0,205.0282,206.0599,204.8716,206.0138,1390.0
2020-09-10 11:10:00,223.44,224.15,222.82,223.04,4600.0,205.8296,206.4836,205.2585,205.4611,4600.0
2020-09-10 11:20:00,223.24,223.88,223.23,223.69,3242.0,205.6454,206.2349,205.6361,206.0599,3242.0
2020-09-10 11:30:00,223.86,224.23,223.5,224.02,3240.0,206.2165,206.5573,205.8849,206.3639,3240.0
2020-09-10 11:40:00,224.09,224.16,223.19,223.76,3727.0,206.4284,206.4928,205.5993,206.1244,3727.0
2020-09-10 11:50:00,223.75,223.75,222.72,222.73,5227.0,206.1152,206.1152,205.1663,205.1756,5227.0
2020-09-10 12:00:00,222.51,222.9,222.24,222.52,3908.0,204.9729,205.3322,204.7242,204.9821,3908.0
2020-09-10 12:10:00,222.48,222.61,221.9,221.92,11842.0,204.9453,205.065,204.411,204.4294,11842.0
2020-09-10 12:20:00,221.93,222.04,221.36,221.66,6560.0,204.4386,204.5399,203.9135,204.1899,6560.0
2020-09-10 12:30:00,221.6,221.89,221.04,221.04,5189.0,204.1346,204.4018,203.6188,203.6188,5189.0
2020-09-10 12:40:00,221.18,221.29,220.86,220.96,4717.0,203.7477,203.849,203.4529,203.5451,4717.0
2020-09-10 12:50:00,221.0,221.23,220.89,221.23,5247.0,203.5819,203.7938,203.4806,203.7938,5247.0
2020-09-10 13:00:00,221.26,221.3,220.94,221.26,11217.0,203.8214,203.8583,203.5266,203.8214,11217.0
2020-09-10 13:10:00,221.59,222.23,221.49,222.13,2466.0,204.1254,204.715,204.0333,204.6228,2466.0
2020-09-10 13:20:00,222.29,222.29,221.45,221.45,2870.0,204.7702,204.7702,203.9964,203.9964,2870.0
2020-09-10 13:30:00,221.48,221.89,221.31,221.31,3624.0,204.0241,204.4018,203.8675,203.8675,3624.0
2020-09-10 13:40:00,221.29,221.44,220.97,221.28,4543.0,203.849,203.9872,203.5543,203.8398,4543.0
2020-09-10 13:50:00,221.38,221.38,221.01,221.01,3178.0,203.932,203.932,203.5911,203.5911,3178.0
2020-09-10 14:00:00,221.06,221.88,221.05,221.58,4512.0,203.6372,204.3925,203.628,204.1162,4512.0
2020-09-10 14:10:00,221.74,221.8,220.69,220.8,2275.0,204.2636,204.3189,203.2963,203.3977,2275.0
2020-09-10 14:20:00,220.72,220.82,218.8,218.95,5946.0,203.324,203.4161,201.5553,201.6935,5946.0
2020-09-10 14:30:00,219.04,219.77,218.98,219.77,7508.0,201.7764,202.4488,201.7211,202.4488,7508.0
2020-09-10 14:40:00,220.0,220.23,219.39,220.23,5062.0,202.6607,202.8726,202.0988,202.8726,5062.0
2020-09-10 14:50:00,220.17,220.78,219.84,220.78,2162.0,202.8173,203.3792,202.5133,203.3792,2162.0
2020-09-10 15:00:00,220.57,220.64,219.75,219.75,5138.0,203.1858,203.2503,202.4304,202.4304,5138.0
2020-09-10 15:10:00,219.46,219.92,218.88,218.88,7245.0,202.1633,202.587,201.629,201.629,7245.0
2020-09-10 15:20:00,218.99,219.58,218.72,219.56,7067.0,201.7303,202.2738,201.4816,202.2554,7067.0
2020-09-10 15:30:00,219.42,219.5,219.12,219.39,11727.0,202.1264,202.2001,201.8501,202.0988,11727.0
2020-09-10 15:40:00,219.62,220.48,219.15,219.39,13328.0,202.3107,203.1029,201.8777,202.0988,13328.0
2020-09-10 15:50:00,219.18,220.27,219.08,219.37,46916.0,201.9053,202.9094,201.8132,202.0804,46916.0
2020-09-11 09:30:00,220.62,221.32,220.07,220.92,8011.0,203.2319,203.8767,202.7252,203.5082,8011.0
2020-09-11 09:40:00,220.93,222.13,220.6,222.09,19939.0,203.5174,204.6228,203.2134,204.586,19939.0
2020-09-11 09:50:00,222.3,222.49,220.78,220.86,4392.0,204.7794,204.9545,203.3792,203.4529,4392.0
2020-09-11 10:00:00,220.87,222.11,220.67,221.35,9294.0,203.4622,204.6044,203.2779,203.9043,9294.0
2020-09-11 10:10:00,221.21,222.04,220.66,221.77,18740.0,203.7754,204.5399,203.2687,204.2912,18740.0
2020-09-11 10:20:00,221.78,221.92,220.77,221.0,9098.0,204.3004,204.4294,203.37,203.5819,9098.0
2020-09-11 10:30:00,221.06,221.24,220.36,220.77,12127.0,203.6372,203.803,202.9923,203.37,12127.0
2020-09-11 10:40:00,220.64,221.55,220.62,221.39,11905.0,203.2503,204.0886,203.2319,203.9412,11905.0
2020-09-11 10:50:00,221.4,221.7,220.97,221.03,6772.0,203.9504,204.2267,203.5543,203.6095,6772.0
2020-09-11 11:00:00,221.05,222.4,221.05,222.4,3308.0,203.628,204.8716,203.628,204.8716,3308.0
2020-09-11 11:10:00,222.32,222.64,222.16,222.42,4516.0,204.7979,205.0926,204.6505,204.89,4516.0
2020-09-11 11:20:00,222.39,222.4,221.82,222.13,3301.0,204.8624,204.8716,204.3373,204.6228,3301.0
2020-09-11 11:30:00,221.97,221.97,221.67,221.88,900.0,204.4755,204.4755,204.1991,204.3925,900.0
2020-09-11 11:40:00,221.99,222.04,221.81,221.99,1666.0,204.4939,204.5399,204.3281,204.4939,1666.0
2020-09-11 11:50:00,222.07,222.29,221.89,222.29,2308.0,204.5676,204.7702,204.4018,204.7702,2308.0
2020-09-11 12:00:00,221.96,222.47,221.96,222.43,2923.0,204.4662,204.936,204.4662,204.8992,2923.0
2020-09-11 12:10:00,222.46,222.6,222.29,222.54,6460.0,204.9268,205.0558,204.7702,205.0005,6460.0
2020-09-11 12:20:00,222.72,222.72,222.43,222.43,1570.0,205.1663,205.1663,204.8992,204.8992,1570.0
2020-09-11 12:30:00,222.14,222.14,221.8,221.8,1586.0,204.6321,204.6321,204.3189,204.3189,1586.0
2020-09-11 12:40:00,221.62,221.63,221.35,221.6,2208.0,204.153,204.1623,203.9043,204.1346,2208.0
2020-09-11 12:50:00,221.73,222.0,221.24,221.38,5000.0,204.2544,204.5031,203.803,203.932,5000.0
2020-09-11 13:00:00,221.21,221.33,220.59,220.68,2639.0,203.7754,203.8859,203.2042,203.2871,2639.0
2020-09-11 13:10:00,220.62,221.08,220.36,220.87,4282.0,203.2319,203.6556,202.9923,203.4622,4282.0
2020-09-11 13:20:00,220.9,220.9,220.23,220.26,3262.0,203.4898,203.4898,202.8726,202.9002,3262.0
2020-09-11 13:30:00,220.14,220.24,219.71,219.75,8648.0,202.7897,202.8818,202.3936,202.4304,8648.0
2020-09-11 13:40:00,219.74,220.09,219.48,219.7,20137.0,202.4212,202.7436,202.1817,202.3844,20137.0
2020-09-11 13:50:00,219.57,219.7,219.2,219.25,4664.0,202.2646,202.3844,201.9238,201.9698,4664.0
2020-09-11 14:00:00,219.25,220.32,219.14,220.32,9333.0,201.9698,202.9555,201.8685,202.9555,9333.0
2020-09-11 14:10:00,220.27,220.73,220.2,220.59,3733.0,202.9094,203.3332,202.845,203.2042,3733.0
2020-09-11 14:20:00,220.57,221.04,220.27,220.91,4482.0,203.1858,203.6188,202.9094,203.499,4482.0
2020-09-11 14:30:00,220.73,221.89,220.73,221.87,3765.0,203.3332,204.4018,203.3332,204.3833,3765.0
2020-09-11 14:40:00,221.82,222.14,221.65,221.91,3906.0,204.3373,204.6321,204.1807,204.4202,3906.0
2020-09-11 14:50:00,221.85,222.21,221.72,222.06,5134.0,204.3649,204.6965,204.2452,204.5584,5134.0
2020-09-11 15:00:00,222.04,222.11,221.5,221.53,3901.0,204.5399,204.6044,204.0425,204.0701,3901.0
2020-09-11 15:10:00,221.56,222.4,221.24,222.37,6350.0,204.0978,204.8716,203.803,204.8439,6350.0
2020-09-11 15:20:00,222.25,223.02,222.25,222.76,9412.0,204.7334,205.4427,204.7334,205.2032,9412.0
2020-09-11 15:30:00,222.78,223.01,222.0,222.14,11600.0,205.2216,205.4335,204.5031,204.6321,11600.0
2020-09-11 15:40:00,222.11,222.66,222.0,222.53,12662.0,204.6044,205.1111,204.5031,204.9913,12662.0
2020-09-11 15:50:00,222.45,222.63,222.04,222.23,32693.0,204.9176,205.0834,204.5399,204.715,32693.0
2020-09-14 09:30:00,224.63,224.86,223.32,224.23,8102.0,206.9258,207.1377,205.7191,206.5573,8102.0
2020-09-14 09:40:00,224.21,224.39,223.79,223.88,3566.0,206.5389,206.7047,206.152,206.2349,3566.0
2020-09-14 09:50:00,223.94,224.43,223.72,223.83,5059.0,206.2902,206.7416,206.0875,206.1889,5059.0
2020-09-14 10:00:00,224.21,225.13,224.06,225.0,3493.0,206.5389,207.3864,206.4007,207.2666,3493.0
2020-09-14 10:10:00,224.89,225.04,224.14,224.49,6384.0,207.1653,207.3035,206.4744,206.7968,6384.0
2020-09-14 10:20:00,224.57,224.57,224.22,224.49,5134.0,206.8705,206.8705,206.5481,206.7968,5134.0
2020-09-14 10:30:00,224.42,224.43,223.67,223.67,2773.0,206.7324,206.7416,206.0415,206.0415,2773.0
2020-09-14 10:40:00,223.51,223.68,223.49,223.49,1951.0,205.8941,206.0507,205.8757,205.8757,1951.0
2020-09-14 10:50:00,223.8,224.08,223.53,223.7,2500.0,206.1612,206.4192,205.9125,206.0691,2500.0
2020-09-14 11:00:00,223.73,223.94,223.51,223.59,2980.0,206.0967,206.2902,205.8941,205.9678,2980.0
2020-09-14 11:10:00,223.42,223.86,223.41,223.85,1447.0,205.8112,206.2165,205.802,206.2073,1447.0
2020-09-14 11:20:00,223.87,224.04,223.69,223.92,3677.0,206.2257,206.3823,206.0599,206.2718,3677.0
2020-09-14 11:30:00,224.18,224.73,224.17,224.71,2540.0,206.5113,207.0179,206.5021,206.9995,2540.0
2020-09-14 11:40:00,224.98,224.98,224.66,224.66,800.0,207.2482,207.2482,206.9534,206.9534,800.0
2020-09-14 11:50:00,224.73,225.26,224.73,225.08,2912.0,207.0179,207.5062,207.0179,207.3403,2912.0
2020-09-14 12:00:00,224.86,225.34,224.86,225.3,3362.0,207.1377,207.5798,207.1377,207.543,3362.0
2020-09-14 12:10:00,225.3,225.5,225.15,225.39,3100.0,207.543,207.7272,207.4048,207.6259,3100.0
2020-09-14 12:20:00,225.32,225.5,225.16,225.29,2648.0,207.5614,207.7272,207.414,207.5338,2648.0
2020-09-14 12:30:00,225.32,225.63,225.29,225.48,1819.0,207.5614,207.847,207.5338,207.7088,1819.0
2020-09-14 12:40:00,225.7,225.86,225.6,225.6,2867.0,207.9115,208.0589,207.8194,207.8194,2867.0
2020-09-14 12:50:00,225.71,225.94,225.64,225.88,2764.0,207.9207,208.1326,207.8562,208.0773,2764.0
2020-09-14 13:00:00,225.87,226.1,225.48,225.52,6063.0,208.0681,208.2799,207.7088,207.7457,6063.0
2020-09-14 13:10:00,225.37,225.58,225.24,225.24,1502.0,207.6075,207.8009,207.4877,207.4877,1502.0
2020-09-14 13:20:00,225.07,225.13,224.87,225.13,2217.0,207.3311,207.3864,207.1469,207.3864,2217.0
2020-09-14 13:30:00,225.1,225.18,224.74,224.75,2942.0,207.3588,207.4325,207.0271,207.0363,2942.0
2020-09-14 13:40:00,224.68,224.99,224.6,224.75,4017.0,206.9719,207.2574,206.8982,207.0363,4017.0
2020-09-14 13:50:00,224.68,225.06,224.68,224.78,3000.0,206.9719,207.3219,206.9719,207.064,3000.0
2020-09-14 14:00:00,224.77,225.0,224.58,224.92,2548.0,207.0548,207.2666,206.8797,207.193,2548.0
2020-09-14 14:10:00,224.96,224.96,224.81,224.82,2782.0,207.2298,207.2298,207.0916,207.1008,2782.0
2020-09-14 14:20:00,224.89,224.89,224.33,224.33,4528.0,207.1653,207.1653,206.6495,206.6495,4528.0
2020-09-14 14:30:00,224.49,224.54,224.18,224.33,6393.0,206.7968,206.8429,206.5113,206.6495,6393.0
2020-09-14 14:40:00,224.37,224.52,224.13,224.16,4647.0,206.6863,206.8245,206.4652,206.4928,4647.0
2020-09-14 14:50:00,224.24,224.42,223.51,224.04,6652.0,206.5665,206.7324,205.8941,206.3823,6652.0
2020-09-14 15:00:00,223.97,224.0,223.41,223.72,5385.0,206.3178,206.3455,205.802,206.0875,5385.0
2020-09-14 15:10:00,223.65,223.65,223.04,223.56,5190.0,206.023,206.023,205.4611,205.9401,5190.0
2020-09-14 15:20:00,223.56,223.56,222.8,223.35,3506.0,205.9401,205.9401,205.24,205.7467,3506.0
2020-09-14 15:30:00,223.28,224.17,223.22,224.07,6301.0,205.6822,206.5021,205.6269,206.4099,6301.0
2020-09-14 15:40:00,224.13,225.44,224.13,225.44,10488.0,206.4652,207.672,206.4652,207.672,10488.0
2020-09-14 15:50:00,225.32,225.33,224.66,224.66,27076.0,207.5614,207.5706,206.9534,206.9534,27076.0
2020-09-15 09:30:00,224.98,226.23,224.98,225.91,7299.0,207.2482,208.3997,207.2482,208.1049,7299.0
2020-09-15 09:40:00,226.77,226.88,225.74,225.74,1491.0,208.8971,208.9985,207.9483,207.9483,1491.0
2020-09-15 09:50:00,225.85,225.85,225.26,225.57,3339.0,208.0497,208.0497,207.5062,207.7917,3339.0
2020-09-15 10:00:00,225.74,226.83,225.58,226.63,3353.0,207.9483,208.9524,207.8009,208.7682,3353.0
2020-09-15 10:10:00,226.78,227.7,226.78,227.64,5636.0,208.9064,209.7538,208.9064,209.6986,5636.0
2020-09-15 10:20:00,227.58,228.36,227.32,228.36,5081.0,209.6433,210.3618,209.4038,210.3618,5081.0
2020-09-15 10:30:00,228.27,228.38,227.87,227.88,7435.0,210.2789,210.3803,209.9104,209.9197,7435.0
2020-09-15 10:40:00,227.91,227.95,227.2,227.68,2200.0,209.9473,209.9841,209.2933,209.7354,2200.0
2020-09-15 10:50:00,227.81,227.92,227.38,227.7,2900.0,209.8552,209.9565,209.4591,209.7538,2900.0
2020-09-15 11:00:00,227.68,227.78,227.47,227.71,4054.0,209.7354,209.8275,209.542,209.7631,4054.0
2020-09-15 11:10:00,227.82,227.82,226.88,226.95,2674.0,209.8644,209.8644,208.9985,209.063,2674.0
2020-09-15 11:20:00,227.04,227.19,226.78,226.9,4246.0,209.1459,209.284,208.9064,209.0169,4246.0
2020-09-15 11:30:00,226.88,226.88,226.43,226.43,4000.0,208.9985,208.9985,208.5839,208.5839,4000.0
2020-09-15 11:40:00,226.35,226.35,226.08,226.09,2766.0,208.5102,208.5102,208.2615,208.2707,2766.0
2020-09-15 11:50:00,226.06,226.07,225.54,225.54,3530.0,208.2431,208.2523,207.7641,207.7641,3530.0
2020-09-15 12:00:00,225.52,225.82,225.41,225.41,3000.0,207.7457,208.022,207.6443,207.6443,3000.0
2020-09-15 12:10:00,225.33,225.57,225.22,225.53,3044.0,207.5706,207.7917,207.4693,207.7549,3044.0
2020-09-15 12:20:00,225.56,225.84,225.16,225.84,13174.0,207.7825,208.0404,207.414,208.0404,13174.0
2020-09-15 12:30:00,225.82,226.07,225.73,226.06,1700.0,208.022,208.2523,207.9391,208.2431,1700.0
2020-09-15 12:40:00,226.16,226.18,225.84,225.84,1700.0,208.3352,208.3536,208.0404,208.0404,1700.0
2020-09-15 12:50:00,225.9,226.03,225.76,225.76,2436.0,208.0957,208.2155,207.9667,207.9667,2436.0
2020-09-15 13:00:00,225.9,225.91,225.52,225.53,3201.0,208.0957,208.1049,207.7457,207.7549,3201.0
2020-09-15 13:10:00,225.58,226.01,225.45,226.01,4698.0,207.8009,208.197,207.6812,208.197,4698.0
2020-09-15 13:20:00,226.03,226.21,225.93,226.18,4483.0,208.2155,208.3813,208.1233,208.3536,4483.0
2020-09-15 13:30:00,225.94,225.99,225.75,225.75,2870.0,208.1326,208.1786,207.9575,207.9575,2870.0
2020-09-15 13:40:00,225.6,225.96,225.51,225.9,2740.0,207.8194,208.151,207.7364,208.0957,2740.0
2020-09-15 13:50:00,225.86,226.1,225.84,226.06,2210.0,208.0589,208.2799,208.0404,208.2431,2210.0
2020-09-15 14:00:00,226.07,226.34,225.92,226.09,3384.0,208.2523,208.501,208.1141,208.2707,3384.0
2020-09-15 14:10:00,226.06,226.07,225.62,225.72,4061.0,208.2431,208.2523,207.8378,207.9299,4061.0
2020-09-15 14:20:00,225.62,226.63,225.62,226.52,7877.0,207.8378,208.7682,207.8378,208.6668,7877.0
2020-09-15 14:30:00,226.48,226.48,225.92,226.0,3100.0,208.63,208.63,208.1141,208.1878,3100.0
2020-09-15 14:40:00,226.02,226.1,225.95,226.04,2516.0,208.2063,208.2799,208.1418,208.2247,2516.0
2020-09-15 14:50:00,226.1,226.19,226.02,226.17,5097.0,208.2799,208.3629,208.2063,208.3444,5097.0
2020-09-15 15:00:00,226.1,226.11,225.57,225.7,4012.0,208.2799,208.2892,207.7917,207.9115,4012.0
2020-09-15 15:10:00,225.94,226.03,225.7,225.76,4672.0,208.1326,208.2155,207.9115,207.9667,4672.0
2020-09-15 15:20:00,225.86,225.86,225.36,225.47,4025.0,208.0589,208.0589,207.5983,207.6996,4025.0
2020-09-15 15:30:00,225.48,225.48,224.68,224.95,8932.0,207.7088,207.7088,206.9719,207.2206,8932.0
2020-09-15 15:40:00,224.91,225.27,224.63,225.18,7227.0,207.1837,207.5154,206.9258,207.4325,7227.0
2020-09-15 15:50:00,225.25,225.45,224.66,224.86,31638.0,207.4969,207.6812,206.9534,207.1377,31638.0
2020-09-16 09:30:00,226.95,227.6,226.42,226.43,10688.0,209.063,209.6617,208.5747,208.5839,10688.0
2020-09-16 09:40:00,226.59,226.67,225.01,226.09,8630.0,208.7313,208.805,207.2759,208.2707,8630.0
2020-09-16 09:50:00,226.37,226.37,225.65,225.97,6355.0,208.5287,208.5287,207.8654,208.1602,6355.0
2020-09-16 10:00:00,225.89,226.71,225.89,226.71,2437.0,208.0865,208.8419,208.0865,208.8419,2437.0
2020-09-16 10:10:00,226.7,226.9,226.16,226.82,3000.0,208.8327,209.0169,208.3352,208.9432,3000.0
2020-09-16 10:20:00,226.74,227.18,226.65,226.77,3507.0,208.8695,209.2748,208.7866,208.8971,3507.0
2020-09-16 10:30:00,226.72,227.09,226.72,227.07,3800.0,208.8511,209.1919,208.8511,209.1735,3800.0
2020-09-16 10:40:00,227.0,227.26,226.76,226.87,4345.0,209.109,209.3485,208.8879,208.9893,4345.0
2020-09-16 10:50:00,226.96,227.3,226.89,227.28,5472.0,209.0722,209.3854,209.0077,209.3669,5472.0
2020-09-16 11:00:00,227.34,227.89,227.34,227.8,3703.0,209.4222,209.9289,209.4222,209.846,3703.0
2020-09-16 11:10:00,227.79,228.87,227.79,228.75,7169.0,209.8368,210.8316,209.8368,210.7211,7169.0
2020-09-16 11:20:00,228.82,229.23,228.6,228.74,21844.0,210.7856,211.1633,210.5829,210.7119,21844.0
2020-09-16 11:30:00,228.68,228.76,228.37,228.52,3190.0,210.6566,210.7303,210.371,210.5092,3190.0
2020-09-16 11:40:00,228.47,228.69,228.27,228.53,2717.0,210.4632,210.6658,210.2789,210.5184,2717.0
2020-09-16 11:50:00,228.46,228.74,228.26,228.26,4172.0,210.4539,210.7119,210.2697,210.2697,4172.0
2020-09-16 12:00:00,228.21,228.37,227.76,227.81,4107.0,210.2236,210.371,209.8091,209.8552,4107.0
2020-09-16 12:10:00,227.84,228.03,227.8,228.01,3727.0,209.8828,210.0578,209.846,210.0394,3727.0
2020-09-16 12:20:00,228.04,228.09,227.87,227.95,2756.0,210.067,210.1131,209.9104,209.9841,2756.0
2020-09-16 12:30:00,227.9,228.15,227.89,228.1,4854.0,209.9381,210.1684,209.9289,210.1223,4854.0
2020-09-16 12:40:00,228.03,228.08,227.74,227.74,2973.0,210.0578,210.1039,209.7907,209.7907,2973.0
2020-09-16 12:50:00,227.72,227.86,227.53,227.78,3106.0,209.7723,209.9012,209.5972,209.8275,3106.0
2020-09-16 13:00:00,227.73,227.84,227.42,227.82,4799.0,209.7815,209.8828,209.4959,209.8644,4799.0
2020-09-16 13:10:00,227.75,227.9,227.65,227.76,4618.0,209.7999,209.9381,209.7078,209.8091,4618.0
2020-09-16 13:20:00,227.7,227.81,227.35,227.45,8840.0,209.7538,209.8552,209.4314,209.5235,8840.0
2020-09-16 13:30:00,227.49,227.51,227.35,227.42,2111.0,209.5604,209.5788,209.4314,209.4959,2111.0
2020-09-16 13:40:00,227.36,227.77,227.31,227.55,3628.0,209.4406,209.8183,209.3946,209.6157,3628.0
2020-09-16 13:50:00,227.6,227.7,227.39,227.65,3500.0,209.6617,209.7538,209.4683,209.7078,3500.0
2020-09-16 14:00:00,227.71,228.07,227.36,227.58,5310.0,209.7631,210.0947,209.4406,209.6433,5310.0
2020-09-16 14:10:00,227.76,228.44,227.52,228.03,2878.0,209.8091,210.4355,209.588,210.0578,2878.0
2020-09-16 14:20:00,228.02,228.21,227.88,227.93,4133.0,210.0486,210.2236,209.9197,209.9657,4133.0
2020-09-16 14:30:00,228.22,228.76,227.95,228.76,3725.0,210.2329,210.7303,209.9841,210.7303,3725.0
2020-09-16 14:40:00,228.76,228.76,228.09,228.25,5128.0,210.7303,210.7303,210.1131,210.2605,5128.0
2020-09-16 14:50:00,227.91,228.0,227.28,227.63,4687.0,209.9473,210.0302,209.3669,209.6894,4687.0
2020-09-16 15:00:00,227.63,227.78,226.5,226.51,4710.0,209.6894,209.8275,208.6484,208.6576,4710.0
2020-09-16 15:10:00,226.59,226.65,225.51,226.07,6918.0,208.7313,208.7866,207.7364,208.2523,6918.0
2020-09-16 15:20:00,226.07,226.2,225.03,225.31,18119.0,208.2523,208.3721,207.2943,207.5522,18119.0
2020-09-16 15:30:00,225.12,226.13,224.78,225.58,7005.0,207.3772,208.3076,207.064,207.8009,7005.0
2020-09-16 15:40:00,225.48,226.84,225.37,226.29,8024.0,207.7088,208.9616,207.6075,208.455,8024.0
2020-09-16 15:50:00,226.55,226.55,225.13,225.49,22227.0,208.6945,208.6945,207.3864,207.718,22227.0
2020-09-17 09:30:00,222.89,222.89,219.8,220.7,11453.0,205.3229,205.3229,202.4765,203.3055,11453.0
2020-09-17 09:40:00,220.58,221.31,220.19,220.72,12329.0,203.195,203.8675,202.8357,203.324,12329.0
2020-09-17 09:50:00,220.62,221.71,220.62,221.02,6214.0,203.2319,204.2359,203.2319,203.6003,6214.0
2020-09-17 10:00:00,221.07,222.57,221.07,222.23,8684.0,203.6464,205.0282,203.6464,204.715,8684.0
2020-09-17 10:10:00,222.3,223.16,222.3,222.54,4007.0,204.7794,205.5717,204.7794,205.0005,4007.0
2020-09-17 10:20:00,222.84,223.55,222.31,223.04,2318.0,205.2769,205.9309,204.7887,205.4611,2318.0
2020-09-17 10:30:00,223.37,223.93,223.03,223.28,2800.0,205.7651,206.281,205.4519,205.6822,2800.0
2020-09-17 10:40:00,223.08,224.38,222.88,224.38,2300.0,205.498,206.6955,205.3137,206.6955,2300.0
2020-09-17 10:50:00,224.38,225.15,224.03,224.25,5149.0,206.6955,207.4048,206.3731,206.5758,5149.0
2020-09-17 11:00:00,224.72,225.67,224.66,225.65,4247.0,207.0087,207.8838,206.9534,207.8654,4247.0
2020-09-17 11:10:00,225.84,226.03,225.4,225.84,6240.0,208.0404,208.2155,207.6351,208.0404,6240.0
2020-09-17 11:20:00,225.92,225.92,224.69,224.69,5610.0,208.1141,208.1141,206.9811,206.9811,5610.0
2020-09-17 11:30:00,224.59,224.96,224.33,224.49,3072.0,206.889,207.2298,206.6495,206.7968,3072.0
2020-09-17 11:40:00,224.75,224.75,223.46,223.88,8588.0,207.0363,207.0363,205.848,206.2349,8588.0
2020-09-17 11:50:00,223.87,223.95,223.36,223.66,6016.0,206.2257,206.2994,205.7559,206.0323,6016.0
2020-09-17 12:00:00,223.73,224.02,223.44,223.47,2905.0,206.0967,206.3639,205.8296,205.8572,2905.0
2020-09-17 12:10:00,223.52,223.52,222.29,222.4,3810.0,205.9033,205.9033,204.7702,204.8716,3810.0
2020-09-17 12:20:00,222.39,222.47,221.7,222.15,5415.0,204.8624,204.936,204.2267,204.6413,5415.0
2020-09-17 12:30:00,222.21,222.47,221.95,222.35,4724.0,204.6965,204.936,204.457,204.8255,4724.0
2020-09-17 12:40:00,222.22,222.46,221.91,222.46,7930.0,204.7058,204.9268,204.4202,204.9268,7930.0
2020-09-17 12:50:00,222.27,223.42,222.23,223.31,8779.0,204.7518,205.8112,204.715,205.7098,8779.0
2020-09-17 13:00:00,223.36,223.36,223.12,223.33,1545.0,205.7559,205.7559,205.5348,205.7283,1545.0
2020-09-17 13:10:00,223.27,223.3,222.88,222.89,2702.0,205.673,205.7006,205.3137,205.3229,2702.0
2020-09-17 13:20:00,222.73,222.88,222.51,222.53,3595.0,205.1756,205.3137,204.9729,204.9913,3595.0
2020-09-17 13:30:00,222.56,222.65,222.43,222.44,3106.0,205.019,205.1019,204.8992,204.9084,3106.0
2020-09-17 13:40:00,222.54,222.64,222.17,222.63,5134.0,205.0005,205.0926,204.6597,205.0834,5134.0
2020-09-17 13:50:00,222.57,222.74,222.08,222.22,4792.0,205.0282,205.1848,204.5768,204.7058,4792.0
2020-09-17 14:00:00,222.27,222.46,222.14,222.4,5105.0,204.7518,204.9268,204.6321,204.8716,5105.0
2020-09-17 14:10:00,222.46,222.7,222.31,222.56,3539.0,204.9268,205.1479,204.7887,205.019,3539.0
2020-09-17 14:20:00,222.59,222.72,221.91,221.91,4843.0,205.0466,205.1663,204.4202,204.4202,4843.0
2020-09-17 14:30:00,221.89,221.95,221.21,221.42,6109.0,204.4018,204.457,203.7754,203.9688,6109.0
2020-09-17 14:40:00,221.35,221.57,221.15,221.57,2831.0,203.9043,204.107,203.7201,204.107,2831.0
2020-09-17 14:50:00,221.56,221.98,221.52,221.59,4476.0,204.0978,204.4847,204.0609,204.1254,4476.0
2020-09-17 15:00:00,221.75,221.75,220.89,221.28,5700.0,204.2728,204.2728,203.4806,203.8398,5700.0
2020-09-17 15:10:00,221.36,221.73,221.11,221.11,7062.0,203.9135,204.2544,203.6832,203.6832,7062.0
2020-09-17 15:20:00,221.15,221.33,220.61,220.75,8428.0,203.7201,203.8859,203.2226,203.3516,8428.0
2020-09-17 15:30:00,220.78,222.46,220.77,222.46,12564.0,203.3792,204.9268,203.37,204.9268,12564.0
2020-09-17 15:40:00,222.54,222.6,221.75,221.96,13053.0,205.0005,205.0558,204.2728,204.4662,13053.0
2020-09-17 15:50:00,221.56,222.3,221.53,222.21,26884.0,204.0978,204.7794,204.0701,204.6965,26884.0
2020-09-18 09:30:00,222.69,224.0,222.41,224.0,85390.0,205.1387,206.3455,204.8808,206.3455,85390.0
2020-09-18 09:40:00,224.01,224.29,222.87,223.17,3516.0,206.3547,206.6126,205.3045,205.5809,3516.0
2020-09-18 09:50:00,223.22,223.52,222.58,222.8,4075.0,205.6269,205.9033,205.0374,205.24,4075.0
2020-09-18 10:00:00,223.34,223.53,222.72,222.73,6325.0,205.7375,205.9125,205.1663,205.1756,6325.0
2020-09-18 10:10:00,222.79,223.51,222.24,222.58,5398.0,205.2308,205.8941,204.7242,205.0374,5398.0
2020-09-18 10:20:00,222.77,224.06,222.72,224.06,3329.0,205.2124,206.4007,205.1663,206.4007,3329.0
2020-09-18 10:30:00,223.69,223.99,223.44,223.82,3967.0,206.0599,206.3362,205.8296,206.1796,3967.0
2020-09-18 10:40:00,223.91,224.34,223.67,223.84,6632.0,206.2626,206.6587,206.0415,206.1981,6632.0
2020-09-18 10:50:00,224.05,224.05,223.15,223.54,2866.0,206.3915,206.3915,205.5625,205.9217,2866.0
2020-09-18 11:00:00,223.65,223.89,223.33,223.71,3767.0,206.023,206.2441,205.7283,206.0783,3767.0
2020-09-18 11:10:00,223.72,223.72,222.86,222.92,4459.0,206.0875,206.0875,205.2953,205.3506,4459.0
2020-09-18 11:20:00,222.99,223.54,222.99,223.4,2351.0,205.4151,205.9217,205.4151,205.7927,2351.0
2020-09-18 11:30:00,223.49,223.53,222.79,223.05,2808.0,205.8757,205.9125,205.2308,205.4703,2808.0
2020-09-18 11:40:00,222.86,223.05,222.4,223.0,2836.0,205.2953,205.4703,204.8716,205.4243,2836.0
2020-09-18 11:50:00,222.8,223.0,222.6,222.7,3844.0,205.24,205.4243,205.0558,205.1479,3844.0
2020-09-18 12:00:00,222.71,222.84,222.47,222.56,2050.0,205.1571,205.2769,204.936,205.019,2050.0
2020-09-18 12:10:00,222.6,222.6,221.27,221.27,4339.0,205.0558,205.0558,203.8306,203.8306,4339.0
2020-09-18 12:20:00,221.44,221.53,220.91,221.22,5073.0,203.9872,204.0701,203.499,203.7846,5073.0
2020-09-18 12:30:00,221.06,221.06,220.68,221.06,5113.0,203.6372,203.6372,203.2871,203.6372,5113.0
2020-09-18 12:40:00,220.86,221.41,220.84,221.35,10292.0,203.4529,203.9596,203.4345,203.9043,10292.0
2020-09-18 12:50:00,221.26,221.73,221.26,221.46,7482.0,203.8214,204.2544,203.8214,204.0057,7482.0
2020-09-18 13:00:00,221.51,221.56,221.04,221.39,6606.0,204.0517,204.0978,203.6188,203.9412,6606.0
2020-09-18 13:10:00,221.36,221.81,220.94,220.94,5803.0,203.9135,204.3281,203.5266,203.5266,5803.0
2020-09-18 13:20:00,221.04,221.15,220.12,220.12,4934.0,203.6188,203.7201,202.7713,202.7713,4934.0
2020-09-18 13:30:00,220.1,220.1,219.32,219.69,7252.0,202.7528,202.7528,202.0343,202.3752,7252.0
2020-09-18 13:40:00,219.74,219.74,219.32,219.55,3342.0,202.4212,202.4212,202.0343,202.2462,3342.0
2020-09-18 13:50:00,219.39,219.7,219.24,219.6,4007.0,202.0988,202.3844,201.9606,202.2922,4007.0
2020-09-18 14:00:00,219.63,219.69,219.18,219.36,3429.0,202.3199,202.3752,201.9053,202.0712,3429.0
2020-09-18 14:10:00,219.44,219.62,218.9,218.99,4105.0,202.1449,202.3107,201.6474,201.7303,4105.0
2020-09-18 14:20:00,218.96,219.49,218.96,219.13,3882.0,201.7027,202.1909,201.7027,201.8593,3882.0
2020-09-18 14:30:00,219.15,219.33,219.04,219.26,6822.0,201.8777,202.0435,201.7764,201.979,6822.0
2020-09-18 14:40:00,219.21,219.46,218.96,219.16,3923.0,201.933,202.1633,201.7027,201.8869,3923.0
2020-09-18 14:50:00,219.28,219.29,218.95,219.2,6236.0,201.9975,202.0067,201.6935,201.9238,6236.0
2020-09-18 15:00:00,219.13,219.78,219.09,219.72,4562.0,201.8593,202.4581,201.8224,202.4028,4562.0
2020-09-18 15:10:00,219.74,219.98,219.61,219.81,6868.0,202.4212,202.6423,202.3015,202.4857,6868.0
2020-09-18 15:20:00,219.8,220.05,219.66,219.99,4879.0,202.4765,202.7068,202.3475,202.6515,4879.0
2020-09-18 15:30:00,219.97,220.2,219.74,220.04,6366.0,202.6331,202.845,202.4212,202.6976,6366.0
2020-09-18 15:40:00,220.02,220.03,219.5,219.61,9795.0,202.6791,202.6884,202.2001,202.3015,9795.0
2020-09-18 15:50:00,219.31,219.36,218.46,218.96,46107.0,202.0251,202.0712,201.2421,201.7027,46107.0
2020-09-21 09:30:00,215.26,216.21,213.39,213.75,13887.0,198.2943,199.1694,196.5717,196.9033,13887.0
2020-09-21 09:40:00,213.42,213.52,212.59,213.41,4679.0,196.5993,196.6914,195.8347,196.5901,4679.0
2020-09-21 09:50:00,213.1,213.13,212.37,212.63,3975.0,196.3045,196.3322,195.6321,195.8716,3975.0
2020-09-21 10:00:00,212.31,212.31,210.26,210.64,8007.0,195.5768,195.5768,193.6884,194.0384,8007.0
2020-09-21 10:10:00,210.57,211.03,209.1,209.26,8231.0,193.9739,194.3977,192.6198,192.7672,8231.0
2020-09-21 10:20:00,209.28,209.28,208.54,208.86,18474.0,192.7856,192.7856,192.1039,192.3987,18474.0
2020-09-21 10:30:00,208.71,208.71,207.65,207.65,6866.0,192.2605,192.2605,191.2841,191.2841,6866.0
2020-09-21 10:40:00,207.71,208.39,207.44,208.2,13565.0,191.3394,191.9658,191.0906,191.7907,13565.0
2020-09-21 10:50:00,208.18,208.69,207.95,208.19,31073.0,191.7723,192.2421,191.5604,191.7815,31073.0
2020-09-21 11:00:00,208.3,208.75,208.16,208.45,16669.0,191.8829,192.2974,191.7539,192.021,16669.0
2020-09-21 11:10:00,208.28,208.28,206.86,207.13,16463.0,191.8644,191.8644,190.5563,190.8051,16463.0
2020-09-21 11:20:00,207.08,207.78,207.07,207.77,6018.0,190.759,191.4038,190.7498,191.3946,6018.0
2020-09-21 11:30:00,207.66,208.14,207.59,207.9,15196.0,191.2933,191.7355,191.2288,191.5144,15196.0
2020-09-21 11:40:00,207.88,208.39,207.69,208.35,7934.0,191.496,191.9658,191.3209,191.9289,7934.0
2020-09-21 11:50:00,208.27,208.62,208.14,208.32,20145.0,191.8552,192.1776,191.7355,191.9013,20145.0
2020-09-21 12:00:00,208.31,208.8,208.21,208.54,29736.0,191.8921,192.3434,191.7999,192.1039,29736.0
2020-09-21 12:10:00,208.46,208.58,208.19,208.58,5843.0,192.0302,192.1408,191.7815,192.1408,5843.0
2020-09-21 12:20:00,208.54,208.6,208.05,208.24,8474.0,192.1039,192.1592,191.6526,191.8276,8474.0
2020-09-21 12:30:00,208.21,208.44,207.68,208.24,5701.0,191.7999,192.0118,191.3117,191.8276,5701.0
2020-09-21 12:40:00,208.53,208.64,207.94,208.16,4609.0,192.0947,192.1961,191.5512,191.7539,4609.0
2020-09-21 12:50:00,208.02,208.05,207.43,207.74,41613.0,191.6249,191.6526,191.0814,191.367,41613.0
2020-09-21 13:00:00,208.04,208.04,207.43,207.78,2800.0,191.6433,191.6433,191.0814,191.4038,2800.0
2020-09-21 13:10:00,207.78,208.15,207.66,207.9,4732.0,191.4038,191.7447,191.2933,191.5144,4732.0
2020-09-21 13:20:00,207.93,208.23,207.8,207.87,5973.0,191.542,191.8184,191.4223,191.4867,5973.0
2020-09-21 13:30:00,207.87,208.03,207.65,207.98,5160.0,191.4867,191.6341,191.2841,191.5881,5160.0
2020-09-21 13:40:00,207.91,207.91,206.98,207.0,8866.0,191.5236,191.5236,190.6669,190.6853,8866.0
2020-09-21 13:50:00,206.91,206.96,206.57,206.9,5042.0,190.6024,190.6485,190.2892,190.5932,5042.0
2020-09-21 14:00:00,206.8,206.99,206.59,206.93,6600.0,190.5011,190.6761,190.3076,190.6208,6600.0
2020-09-21 14:10:00,206.97,207.51,206.76,207.07,6465.0,190.6577,191.1551,190.4642,190.7498,6465.0
2020-09-21 14:20:00,207.13,207.86,207.08,207.62,4646.0,190.8051,191.4775,190.759,191.2564,4646.0
2020-09-21 14:30:00,207.44,207.46,206.69,206.87,6150.0,191.0906,191.1091,190.3997,190.5656,6150.0
2020-09-21 14:40:00,206.88,207.13,206.8,207.09,6551.0,190.5748,190.8051,190.5011,190.7682,6551.0
2020-09-21 14:50:00,207.14,207.71,207.14,207.47,7639.0,190.8143,191.3394,190.8143,191.1183,7639.0
2020-09-21 15:00:00,207.36,208.09,207.33,208.09,21688.0,191.0169,191.6894,190.9893,191.6894,21688.0
2020-09-21 15:10:00,208.09,208.15,207.81,207.93,15648.0,191.6894,191.7447,191.4315,191.542,15648.0
2020-09-21 15:20:00,207.86,208.31,207.77,208.1,15629.0,191.4775,191.8921,191.3946,191.6986,15629.0
2020-09-21 15:30:00,208.15,208.53,207.91,208.4,34509.0,191.7447,192.0947,191.5236,191.975,34509.0
2020-09-21 15:40:00,208.41,208.48,207.9,207.93,29704.0,191.9842,192.0487,191.5144,191.542,29704.0
2020-09-21 15:50:00,207.97,209.07,207.92,209.07,70268.0,191.5789,192.5922,191.5328,192.5922,70268.0
2020-09-22 09:30:00,209.32,211.62,209.28,211.62,21179.0,192.8225,194.9412,192.7856,194.9412,21179.0
2020-09-22 09:40:00,211.81,212.23,210.41,210.43,5359.0,195.1162,195.5031,193.8266,193.845,5359.0
2020-09-22 09:50:00,209.88,210.21,209.65,209.99,4995.0,193.3383,193.6423,193.1265,193.4397,4995.0
2020-09-22 10:00:00,209.69,211.29,209.68,211.29,5028.0,193.1633,194.6372,193.1541,194.6372,5028.0
2020-09-22 10:10:00,211.27,212.52,211.18,212.52,3979.0,194.6188,195.7703,194.5359,195.7703,3979.0
2020-09-22 10:20:00,212.58,213.27,212.45,213.19,6685.0,195.8255,196.4611,195.7058,196.3874,6685.0
2020-09-22 10:30:00,213.16,213.57,212.76,213.13,14519.0,196.3598,196.7375,195.9913,196.3322,14519.0
2020-09-22 10:40:00,213.19,213.35,212.5,212.83,8606.0,196.3874,196.5348,195.7518,196.0558,8606.0
2020-09-22 10:50:00,212.83,213.04,211.8,211.87,6509.0,196.0558,196.2493,195.107,195.1715,6509.0
2020-09-22 11:00:00,211.63,211.85,211.18,211.71,3476.0,194.9504,195.1531,194.5359,195.0241,3476.0
2020-09-22 11:10:00,211.96,212.04,211.65,211.93,4214.0,195.2544,195.3281,194.9688,195.2268,4214.0
2020-09-22 11:20:00,211.82,211.82,211.33,211.33,3900.0,195.1254,195.1254,194.674,194.674,3900.0
2020-09-22 11:30:00,211.33,211.35,210.5,211.03,3467.0,194.674,194.6925,193.9095,194.3977,3467.0
2020-09-22 11:40:00,211.54,211.59,211.02,211.22,11773.0,194.8675,194.9136,194.3885,194.5727,11773.0
2020-09-22 11:50:00,211.15,211.24,210.78,211.03,3501.0,194.5082,194.5911,194.1674,194.3977,3501.0
2020-09-22 12:00:00,211.03,211.97,211.01,211.96,5800.0,194.3977,195.2636,194.3793,195.2544,5800.0
2020-09-22 12:10:00,212.05,212.37,211.81,211.99,4839.0,195.3373,195.6321,195.1162,195.282,4839.0
2020-09-22 12:20:00,211.99,212.19,211.47,211.84,5606.0,195.282,195.4663,194.803,195.1438,5606.0
2020-09-22 12:30:00,211.73,211.75,211.18,211.44,5222.0,195.0425,195.0609,194.5359,194.7754,5222.0
2020-09-22 12:40:00,211.48,211.64,211.38,211.51,3205.0,194.8122,194.9596,194.7201,194.8399,3205.0
2020-09-22 12:50:00,211.39,211.72,211.28,211.52,16593.0,194.7293,195.0333,194.628,194.8491,16593.0
2020-09-22 13:00:00,211.48,211.96,211.42,211.87,3802.0,194.8122,195.2544,194.757,195.1715,3802.0
2020-09-22 13:10:00,211.88,212.48,211.88,212.04,18650.0,195.1807,195.7334,195.1807,195.3281,18650.0
2020-09-22 13:20:00,212.05,212.61,212.05,212.54,8073.0,195.3373,195.8532,195.3373,195.7887,8073.0
2020-09-22 13:30:00,212.53,213.04,212.44,213.04,4629.0,195.7795,196.2493,195.6966,196.2493,4629.0
2020-09-22 13:40:00,213.09,213.1,212.88,213.09,3471.0,196.2953,196.3045,196.1019,196.2953,3471.0
2020-09-22 13:50:00,213.14,213.24,212.87,212.98,6103.0,196.3414,196.4335,196.0927,196.194,6103.0
2020-09-22 14:00:00,213.05,213.63,213.05,213.21,8657.0,196.2585,196.7928,196.2585,196.4059,8657.0
2020-09-22 14:10:00,212.91,213.21,212.91,213.11,4300.0,196.1295,196.4059,196.1295,196.3138,4300.0
2020-09-22 14:20:00,213.04,213.04,212.6,212.85,5549.0,196.2493,196.2493,195.844,196.0742,5549.0
2020-09-22 14:30:00,212.92,213.08,212.74,212.99,3735.0,196.1387,196.2861,195.9729,196.2032,3735.0
2020-09-22 14:40:00,213.16,213.34,213.01,213.17,3043.0,196.3598,196.5256,196.2216,196.369,3043.0
2020-09-22 14:50:00,213.11,213.51,212.98,213.11,8809.0,196.3138,196.6822,196.194,196.3138,8809.0
2020-09-22 15:00:00,213.15,213.45,212.7,213.34,5446.0,196.3506,196.627,195.9361,196.5256,5446.0
2020-09-22 15:10:00,213.2,213.38,212.93,213.33,4900.0,196.3967,196.5625,196.1479,196.5164,4900.0
2020-09-22 15:20:00,213.34,213.9,213.32,213.8,5751.0,196.5256,197.0415,196.5072,196.9494,5751.0
2020-09-22 15:30:00,213.77,214.06,213.53,213.92,7824.0,196.9217,197.1889,196.7007,197.0599,7824.0
2020-09-22 15:40:00,214.03,214.28,213.95,214.28,7157.0,197.1612,197.3915,197.0876,197.3915,7157.0
2020-09-22 15:50:00,214.27,214.32,213.54,214.21,38297.0,197.3823,197.4284,196.7099,197.3271,38297.0
2020-09-23 09:30:00,214.5,216.28,214.5,215.9,29461.0,197.5942,199.2339,197.5942,198.8839,29461.0
2020-09-23 09:40:00,216.17,216.22,215.56,216.22,2059.0,199.1326,199.1786,198.5707,199.1786,2059.0
2020-09-23 09:50:00,215.99,216.34,215.7,216.12,2600.0,198.9668,199.2892,198.6996,199.0865,2600.0
2020-09-23 10:00:00,216.08,216.16,215.69,215.97,3633.0,199.0497,199.1234,198.6904,198.9483,3633.0
2020-09-23 10:10:00,215.91,216.17,215.55,216.03,3706.0,198.8931,199.1326,198.5614,199.0036,3706.0
2020-09-23 10:20:00,215.91,216.29,215.87,216.26,4870.0,198.8931,199.2431,198.8562,199.2155,4870.0
2020-09-23 10:30:00,216.17,216.48,214.96,215.09,3867.0,199.1326,199.4181,198.0179,198.1377,3867.0
2020-09-23 10:40:00,215.11,215.69,215.1,215.47,2600.0,198.1561,198.6904,198.1469,198.4878,2600.0
2020-09-23 10:50:00,215.77,215.77,215.12,215.22,16805.0,198.7641,198.7641,198.1653,198.2575,16805.0
2020-09-23 11:00:00,215.43,215.87,215.31,215.74,4900.0,198.4509,198.8562,198.3404,198.7365,4900.0
2020-09-23 11:10:00,215.75,215.79,215.46,215.46,4879.0,198.7457,198.7825,198.4785,198.4785,4879.0
2020-09-23 11:20:00,215.53,215.65,215.16,215.55,8756.0,198.543,198.6536,198.2022,198.5614,8756.0
2020-09-23 11:30:00,215.46,215.58,215.08,215.58,5537.0,198.4785,198.5891,198.1285,198.5891,5537.0
2020-09-23 11:40:00,215.59,215.97,215.36,215.42,9777.0,198.5983,198.9483,198.3864,198.4417,9777.0
2020-09-23 11:50:00,215.21,215.3,214.92,215.04,4546.0,198.2482,198.3311,197.9811,198.0916,4546.0
2020-09-23 12:00:00,214.91,215.41,214.91,215.39,7161.0,197.9719,198.4325,197.9719,198.4141,7161.0
2020-09-23 12:10:00,215.51,215.77,215.31,215.31,3953.0,198.5246,198.7641,198.3404,198.3404,3953.0
2020-09-23 12:20:00,215.44,215.74,215.09,215.64,3742.0,198.4601,198.7365,198.1377,198.6444,3742.0
2020-09-23 12:30:00,215.64,215.64,214.99,215.49,5422.0,198.6444,198.6444,198.0456,198.5062,5422.0
2020-09-23 12:40:00,215.77,215.77,215.07,215.38,16726.0,198.7641,198.7641,198.1193,198.4048,16726.0
2020-09-23 12:50:00,215.39,215.9,215.02,215.9,3010.0,198.4141,198.8839,198.0732,198.8839,3010.0
2020-09-23 13:00:00,215.89,215.89,215.59,215.87,7205.0,198.8746,198.8746,198.5983,198.8562,7205.0
2020-09-23 13:10:00,215.92,216.0,215.65,215.91,4277.0,198.9023,198.976,198.6536,198.8931,4277.0
2020-09-23 13:20:00,215.9,216.06,215.8,215.92,6289.0,198.8839,199.0313,198.7917,198.9023,6289.0
2020-09-23 13:30:00,215.92,216.19,215.86,215.96,6100.0,198.9023,199.151,198.847,198.9391,6100.0
2020-09-23 13:40:00,215.87,215.95,215.67,215.75,9838.0,198.8562,198.9299,198.672,198.7457,9838.0
2020-09-23 13:50:00,215.75,215.89,215.69,215.76,6947.0,198.7457,198.8746,198.6904,198.7549,6947.0
2020-09-23 14:00:00,215.75,215.83,215.31,215.41,13238.0,198.7457,198.8194,198.3404,198.4325,13238.0
2020-09-23 14:10:00,215.39,215.68,213.68,213.68,7225.0,198.4141,198.6812,196.8388,196.8388,7225.0
2020-09-23 14:20:00,213.85,214.35,213.85,214.17,5411.0,196.9954,197.456,196.9954,197.2902,5411.0
2020-09-23 14:30:00,214.18,214.22,213.45,213.64,27366.0,197.2994,197.3363,196.627,196.802,27366.0
2020-09-23 14:40:00,213.63,214.0,213.42,213.78,7821.0,196.7928,197.1336,196.5993,196.9309,7821.0
2020-09-23 14:50:00,213.92,214.22,213.28,213.76,21182.0,197.0599,197.3363,196.4704,196.9125,21182.0
2020-09-23 15:00:00,213.81,213.89,212.6,213.06,7381.0,196.9586,197.0323,195.844,196.2677,7381.0
2020-09-23 15:10:00,213.03,213.73,212.53,212.93,11796.0,196.2401,196.8849,195.7795,196.1479,11796.0
2020-09-23 15:20:00,212.93,213.31,212.64,213.31,12666.0,196.1479,196.498,195.8808,196.498,12666.0
2020-09-23 15:30:00,213.28,213.66,213.19,213.62,17996.0,196.4704,196.8204,196.3874,196.7836,17996.0
2020-09-23 15:40:00,213.58,213.96,213.26,213.34,21931.0,196.7467,197.0968,196.4519,196.5256,21931.0
2020-09-23 15:50:00,213.34,213.34,212.59,212.79,44374.0,196.5256,196.5256,195.8347,196.019,44374.0
2020-09-24 09:30:00,214.01,214.01,210.74,211.6,23660.0,197.1428,197.1428,194.1305,194.9228,23660.0
2020-09-24 09:40:00,211.33,213.57,211.33,213.47,8159.0,194.674,196.7375,194.674,196.6454,8159.0
2020-09-24 09:50:00,213.98,214.5,213.49,213.7,8882.0,197.1152,197.5942,196.6638,196.8573,8882.0
2020-09-24 10:00:00,213.68,215.48,213.68,215.48,5563.0,196.8388,198.497,196.8388,198.497,5563.0
2020-09-24 10:10:00,215.45,215.97,214.75,215.66,4574.0,198.4693,198.9483,197.8245,198.6628,4574.0
2020-09-24 10:20:00,215.32,215.39,214.4,214.61,1700.0,198.3496,198.4141,197.5021,197.6955,1700.0
2020-09-24 10:30:00,214.55,214.55,213.6,213.65,4979.0,197.6403,197.6403,196.7651,196.8112,4979.0
2020-09-24 10:40:00,213.88,215.08,213.56,215.06,12492.0,197.0231,198.1285,196.7283,198.1101,12492.0
2020-09-24 10:50:00,214.87,215.65,214.77,215.46,7224.0,197.935,198.6536,197.8429,198.4785,7224.0
2020-09-24 11:00:00,215.37,215.72,214.99,214.99,6488.0,198.3956,198.718,198.0456,198.0456,6488.0
2020-09-24 11:10:00,215.14,215.54,215.05,215.18,2037.0,198.1838,198.5522,198.1009,198.2206,2037.0
2020-09-24 11:20:00,214.94,215.73,214.94,215.35,3417.0,197.9995,198.7273,197.9995,198.3772,3417.0
2020-09-24 11:30:00,215.35,216.22,215.25,216.14,3600.0,198.3772,199.1786,198.2851,199.1049,3600.0
2020-09-24 11:40:00,216.1,216.6,215.95,216.09,4603.0,199.0681,199.5287,198.9299,199.0589,4603.0
2020-09-24 11:50:00,216.21,216.39,216.0,216.37,2900.0,199.1694,199.3352,198.976,199.3168,2900.0
2020-09-24 12:00:00,216.45,216.85,216.45,216.85,4769.0,199.3905,199.759,199.3905,199.759,4769.0
2020-09-24 12:10:00,216.75,217.07,216.59,216.81,13430.0,199.6669,199.9616,199.5195,199.7221,13430.0
2020-09-24 12:20:00,216.82,217.24,216.75,217.24,6307.0,199.7314,200.1182,199.6669,200.1182,6307.0
2020-09-24 12:30:00,217.16,217.16,216.14,216.15,3133.0,200.0446,200.0446,199.1049,199.1142,3133.0
2020-09-24 12:40:00,216.32,216.67,216.31,216.67,1864.0,199.2708,199.5932,199.2615,199.5932,1864.0
2020-09-24 12:50:00,216.57,217.37,216.57,217.37,2835.0,199.5011,200.238,199.5011,200.238,2835.0
2020-09-24 13:00:00,217.56,217.95,217.5,217.94,2449.0,200.413,200.7723,200.3578,200.7631,2449.0
2020-09-24 13:10:00,217.98,218.52,217.98,218.27,3661.0,200.7999,201.2974,200.7999,201.0671,3661.0
2020-09-24 13:20:00,218.26,218.8,218.22,218.48,4929.0,201.0579,201.5553,201.021,201.2605,4929.0
2020-09-24 13:30:00,218.52,218.86,218.48,218.55,1801.0,201.2974,201.6106,201.2605,201.325,1801.0
2020-09-24 13:40:00,218.91,219.03,218.68,218.83,4587.0,201.6566,201.7672,201.4448,201.5829,4587.0
2020-09-24 13:50:00,218.88,219.06,218.45,218.45,1702.0,201.629,201.7948,201.2329,201.2329,1702.0
2020-09-24 14:00:00,218.59,218.59,218.1,218.34,3210.0,201.3618,201.3618,200.9105,201.1316,3210.0
2020-09-24 14:10:00,218.34,218.59,217.66,217.66,2412.0,201.1316,201.3618,200.5051,200.5051,2412.0
2020-09-24 14:20:00,217.54,217.95,217.54,217.93,3552.0,200.3946,200.7723,200.3946,200.7539,3552.0
2020-09-24 14:30:00,217.9,218.2,217.69,217.92,4182.0,200.7262,201.0026,200.5328,200.7447,4182.0
2020-09-24 14:40:00,217.68,218.27,217.63,217.65,3765.0,200.5236,201.0671,200.4775,200.4959,3765.0
2020-09-24 14:50:00,217.45,217.46,216.2,216.2,4524.0,200.3117,200.3209,199.1602,199.1602,4524.0
2020-09-24 15:00:00,216.29,216.72,216.29,216.62,4348.0,199.2431,199.6392,199.2431,199.5471,4348.0
2020-09-24 15:10:00,216.49,217.08,216.4,216.62,4100.0,199.4274,199.9709,199.3445,199.5471,4100.0
2020-09-24 15:20:00,216.48,216.48,215.88,215.92,5778.0,199.4181,199.4181,198.8654,198.9023,5778.0
2020-09-24 15:30:00,215.82,216.4,215.36,216.4,7488.0,198.8102,199.3445,198.3864,199.3445,7488.0
2020-09-24 15:40:00,216.38,216.96,216.09,216.21,7149.0,199.326,199.8603,199.0589,199.1694,7149.0
2020-09-24 15:50:00,216.41,217.45,216.19,217.37,70019.0,199.3537,200.3117,199.151,200.238,70019.0
2020-09-25 09:30:00,215.55,216.81,215.16,215.56,35478.0,198.5614,199.7221,198.2022,198.5707,35478.0
2020-09-25 09:40:00,215.59,216.4,215.3,216.26,32006.0,198.5983,199.3445,198.3311,199.2155,32006.0
2020-09-25 09:50:00,215.64,216.55,215.64,215.91,11780.0,198.6444,199.4826,198.6444,198.8931,11780.0
2020-09-25 10:00:00,215.9,216.26,215.88,216.08,3300.0,198.8839,199.2155,198.8654,199.0497,3300.0
2020-09-25 10:10:00,215.84,216.04,214.7,215.43,20723.0,198.8286,199.0128,197.7784,198.4509,20723.0
2020-09-25 10:20:00,215.55,216.33,215.55,216.14,2772.0,198.5614,199.28,198.5614,199.1049,2772.0
2020-09-25 10:30:00,216.01,216.32,215.76,216.26,11848.0,198.9852,199.2708,198.7549,199.2155,11848.0
2020-09-25 10:40:00,216.42,216.6,215.95,215.97,12708.0,199.3629,199.5287,198.9299,198.9483,12708.0
2020-09-25 10:50:00,216.07,216.63,215.97,216.26,4300.0,199.0405,199.5563,198.9483,199.2155,4300.0
2020-09-25 11:00:00,215.91,216.17,215.76,215.95,4840.0,198.8931,199.1326,198.7549,198.9299,4840.0
2020-09-25 11:10:00,215.9,216.59,215.9,216.34,2203.0,198.8839,199.5195,198.8839,199.2892,2203.0
2020-09-25 11:20:00,216.37,216.55,216.26,216.37,1554.0,199.3168,199.4826,199.2155,199.3168,1554.0
2020-09-25 11:30:00,216.43,216.54,216.06,216.06,3537.0,199.3721,199.4734,199.0313,199.0313,3537.0
2020-09-25 11:40:00,216.21,216.48,215.5,215.58,5262.0,199.1694,199.4181,198.5154,198.5891,5262.0
2020-09-25 11:50:00,215.59,215.59,215.32,215.32,1500.0,198.5983,198.5983,198.3496,198.3496,1500.0
2020-09-25 12:00:00,215.38,215.5,214.89,215.41,14395.0,198.4048,198.5154,197.9535,198.4325,14395.0
2020-09-25 12:10:00,215.4,215.53,214.88,214.88,8902.0,198.4233,198.543,197.9443,197.9443,8902.0
2020-09-25 12:20:00,214.91,215.19,214.78,215.1,3085.0,197.9719,198.2298,197.8521,198.1469,3085.0
2020-09-25 12:30:00,215.07,215.5,214.93,215.35,3365.0,198.1193,198.5154,197.9903,198.3772,3365.0
2020-09-25 12:40:00,215.42,215.48,215.21,215.24,5797.0,198.4417,198.497,198.2482,198.2759,5797.0
2020-09-25 12:50:00,215.28,215.5,215.21,215.41,4589.0,198.3127,198.5154,198.2482,198.4325,4589.0
2020-09-25 13:00:00,215.34,216.03,215.27,216.03,5469.0,198.368,199.0036,198.3035,199.0036,5469.0
2020-09-25 13:10:00,215.99,216.73,215.99,216.64,3540.0,198.9668,199.6484,198.9668,199.5655,3540.0
2020-09-25 13:20:00,216.7,216.86,216.69,216.81,1801.0,199.6208,199.7682,199.6116,199.7221,1801.0
2020-09-25 13:30:00,216.84,217.22,216.77,216.77,9561.0,199.7498,200.0998,199.6853,199.6853,9561.0
2020-09-25 13:40:00,216.8,217.06,216.74,216.92,5410.0,199.7129,199.9524,199.6577,199.8235,5410.0
2020-09-25 13:50:00,216.94,217.03,216.68,216.72,3400.0,199.8419,199.9248,199.6024,199.6392,3400.0
2020-09-25 14:00:00,216.71,217.14,216.71,216.92,5518.0,199.63,200.0261,199.63,199.8235,5518.0
2020-09-25 14:10:00,216.96,216.96,216.49,216.91,1838.0,199.8603,199.8603,199.4274,199.8143,1838.0
2020-09-25 14:20:00,216.99,217.16,216.83,216.83,4595.0,199.888,200.0446,199.7406,199.7406,4595.0
2020-09-25 14:30:00,216.78,216.91,216.73,216.73,2894.0,199.6945,199.8143,199.6484,199.6484,2894.0
2020-09-25 14:40:00,216.78,217.04,216.72,216.9,3215.0,199.6945,199.934,199.6392,199.805,3215.0
2020-09-25 14:50:00,216.99,217.06,216.78,217.06,7274.0,199.888,199.9524,199.6945,199.9524,7274.0
2020-09-25 15:00:00,217.06,217.11,216.86,217.1,7084.0,199.9524,199.9985,199.7682,199.9893,7084.0
2020-09-25 15:10:00,217.07,217.17,216.51,216.89,9989.0,199.9616,200.0538,199.4458,199.7958,9989.0
2020-09-25 15:20:00,216.76,216.88,216.46,216.63,8106.0,199.6761,199.7866,199.3997,199.5563,8106.0
2020-09-25 15:30:00,216.55,216.55,215.59,215.59,12696.0,199.4826,199.4826,198.5983,198.5983,12696.0
2020-09-25 15:40:00,215.51,215.6,215.17,215.56,23651.0,198.5246,198.6075,198.2114,198.5707,23651.0
2020-09-25 15:50:00,215.53,215.94,215.34,215.67,29913.0,198.543,198.9207,198.368,198.672,29913.0
2020-09-28 09:30:00,218.99,220.35,218.37,219.96,18275.0,201.7303,202.9831,201.1592,202.6239,18275.0
2020-09-28 09:40:00,220.23,220.23,219.34,219.61,3501.0,202.8726,202.8726,202.0527,202.3015,3501.0
2020-09-28 09:50:00,219.3,219.3,218.4,219.25,3587.0,202.0159,202.0159,201.1868,201.9698,3587.0
2020-09-28 10:00:00,219.19,219.51,218.91,219.23,5163.0,201.9146,202.2093,201.6566,201.9514,5163.0
2020-09-28 10:10:00,219.27,220.95,219.26,220.83,4655.0,201.9883,203.5358,201.979,203.4253,4655.0
2020-09-28 10:20:00,220.98,221.65,220.98,221.0,5401.0,203.5635,204.1807,203.5635,203.5819,5401.0
2020-09-28 10:30:00,220.97,221.48,220.96,221.05,8942.0,203.5543,204.0241,203.5451,203.628,8942.0
2020-09-28 10:40:00,221.7,221.74,221.15,221.15,8149.0,204.2267,204.2636,203.7201,203.7201,8149.0
2020-09-28 10:50:00,221.3,221.31,220.54,220.54,3732.0,203.8583,203.8675,203.1582,203.1582,3732.0
2020-09-28 11:00:00,220.66,220.94,220.36,220.84,4212.0,203.2687,203.5266,202.9923,203.4345,4212.0
2020-09-28 11:10:00,220.8,220.86,220.56,220.63,2590.0,203.3977,203.4529,203.1766,203.2411,2590.0
2020-09-28 11:20:00,220.44,220.44,220.02,220.19,2741.0,203.066,203.066,202.6791,202.8357,2741.0
2020-09-28 11:30:00,220.32,220.84,220.31,220.54,4804.0,202.9555,203.4345,202.9463,203.1582,4804.0
2020-09-28 11:40:00,220.48,220.59,220.06,220.14,5283.0,203.1029,203.2042,202.716,202.7897,5283.0
2020-09-28 11:50:00,220.18,220.44,220.08,220.26,3448.0,202.8265,203.066,202.7344,202.9002,3448.0
2020-09-28 12:00:00,220.25,221.1,220.25,221.03,1621.0,202.891,203.674,202.891,203.6095,1621.0
2020-09-28 12:10:00,221.11,221.48,220.98,220.98,2319.0,203.6832,204.0241,203.5635,203.5635,2319.0
2020-09-28 12:20:00,220.94,221.2,220.76,220.98,3341.0,203.5266,203.7661,203.3608,203.5635,3341.0
2020-09-28 12:30:00,221.15,221.62,221.06,221.5,2225.0,203.7201,204.153,203.6372,204.0425,2225.0
2020-09-28 12:40:00,221.64,221.69,221.53,221.55,1977.0,204.1715,204.2175,204.0701,204.0886,1977.0
2020-09-28 12:50:00,221.57,221.63,221.4,221.43,2086.0,204.107,204.1623,203.9504,203.978,2086.0
2020-09-28 13:00:00,221.26,221.27,220.61,220.61,8212.0,203.8214,203.8306,203.2226,203.2226,8212.0
2020-09-28 13:10:00,220.97,221.06,220.83,220.93,1409.0,203.5543,203.6372,203.4253,203.5174,1409.0
2020-09-28 13:20:00,221.05,221.07,220.4,220.44,1767.0,203.628,203.6464,203.0292,203.066,1767.0
2020-09-28 13:30:00,220.51,220.75,220.45,220.54,2046.0,203.1305,203.3516,203.0753,203.1582,2046.0
2020-09-28 13:40:00,220.51,220.58,220.37,220.48,2728.0,203.1305,203.195,203.0016,203.1029,2728.0
2020-09-28 13:50:00,220.56,220.71,220.53,220.62,2066.0,203.1766,203.3148,203.1489,203.2319,2066.0
2020-09-28 14:00:00,220.67,220.92,220.58,220.75,2782.0,203.2779,203.5082,203.195,203.3516,2782.0
2020-09-28 14:10:00,220.76,220.9,220.69,220.82,2290.0,203.3608,203.4898,203.2963,203.4161,2290.0
2020-09-28 14:20:00,220.87,221.02,220.54,220.99,5645.0,203.4622,203.6003,203.1582,203.5727,5645.0
2020-09-28 14:30:00,221.01,221.1,220.92,221.07,2976.0,203.5911,203.674,203.5082,203.6464,2976.0
2020-09-28 14:40:00,221.04,221.25,220.9,221.01,5906.0,203.6188,203.8122,203.4898,203.5911,5906.0
2020-09-28 14:50:00,220.97,220.98,220.73,220.88,3908.0,203.5543,203.5635,203.3332,203.4714,3908.0
2020-09-28 15:00:00,220.94,220.94,220.52,220.65,3208.0,203.5266,203.5266,203.1397,203.2595,3208.0
2020-09-28 15:10:00,220.58,220.84,220.49,220.66,3866.0,203.195,203.4345,203.1121,203.2687,3866.0
2020-09-28 15:20:00,220.7,220.81,220.55,220.69,3585.0,203.3055,203.4069,203.1674,203.2963,3585.0
2020-09-28 15:30:00,220.65,220.66,220.01,220.15,4748.0,203.2595,203.2687,202.6699,202.7989,4748.0
2020-09-28 15:40:00,220.12,220.51,220.12,220.16,10686.0,202.7713,203.1305,202.7713,202.8081,10686.0
2020-09-28 15:50:00,220.09,220.4,219.49,220.11,45934.0,202.7436,203.0292,202.1909,202.7621,45934.0
2020-09-29 09:30:00,220.05,220.05,218.84,219.51,12045.0,202.7068,202.7068,201.5921,202.2093,12045.0
2020-09-29 09:40:00,219.65,220.5,219.44,220.5,4754.0,202.3383,203.1213,202.1449,203.1213,4754.0
2020-09-29 09:50:00,220.49,221.57,220.3,221.26,7459.0,203.1121,204.107,202.9371,203.8214,7459.0
2020-09-29 10:00:00,221.5,222.18,221.35,221.81,3748.0,204.0425,204.6689,203.9043,204.3281,3748.0
2020-09-29 10:10:00,222.15,222.64,221.88,222.0,5990.0,204.6413,205.0926,204.3925,204.5031,5990.0
2020-09-29 10:20:00,222.14,222.54,222.14,222.21,2652.0,204.6321,205.0005,204.6321,204.6965,2652.0
2020-09-29 10:30:00,222.1,222.1,220.75,220.89,5017.0,204.5952,204.5952,203.3516,203.4806,5017.0
2020-09-29 10:40:00,220.93,221.22,220.85,221.05,1800.0,203.5174,203.7846,203.4437,203.628,1800.0
2020-09-29 10:50:00,221.1,221.22,220.86,220.86,1796.0,203.674,203.7846,203.4529,203.4529,1796.0
2020-09-29 11:00:00,220.69,220.69,220.29,220.29,2491.0,203.2963,203.2963,202.9279,202.9279,2491.0
2020-09-29 11:10:00,219.94,220.0,219.5,219.64,4579.0,202.6054,202.6607,202.2001,202.3291,4579.0
2020-09-29 11:20:00,219.76,220.11,219.58,220.11,5972.0,202.4396,202.7621,202.2738,202.7621,5972.0
2020-09-29 11:30:00,219.99,220.03,219.65,219.81,3225.0,202.6515,202.6884,202.3383,202.4857,3225.0
2020-09-29 11:40:00,219.8,219.8,219.11,219.47,2529.0,202.4765,202.4765,201.8409,202.1725,2529.0
2020-09-29 11:50:00,219.49,219.59,219.21,219.21,1855.0,202.1909,202.283,201.933,201.933,1855.0
2020-09-29 12:00:00,219.0,219.16,218.81,218.98,2884.0,201.7395,201.8869,201.5645,201.7211,2884.0
2020-09-29 12:10:00,218.82,219.13,218.82,219.02,511.0,201.5737,201.8593,201.5737,201.758,511.0
2020-09-29 12:20:00,219.08,219.23,218.69,219.23,1115.0,201.8132,201.9514,201.454,201.9514,1115.0
2020-09-29 12:30:00,219.08,219.19,218.95,219.05,3225.0,201.8132,201.9146,201.6935,201.7856,3225.0
2020-09-29 12:40:00,218.97,218.97,218.73,218.89,1303.0,201.7119,201.7119,201.4908,201.6382,1303.0
2020-09-29 12:50:00,218.91,219.79,218.91,219.79,5014.0,201.6566,202.4673,201.6566,202.4673,5014.0
2020-09-29 13:00:00,219.86,220.0,219.4,219.91,5000.0,202.5318,202.6607,202.108,202.5778,5000.0
2020-09-29 13:10:00,219.54,219.87,219.36,219.83,1757.0,202.237,202.541,202.0712,202.5041,1757.0
2020-09-29 13:20:00,219.89,220.29,219.89,220.23,1405.0,202.5594,202.9279,202.5594,202.8726,1405.0
2020-09-29 13:30:00,220.47,220.54,220.3,220.49,3557.0,203.0937,203.1582,202.9371,203.1121,3557.0
2020-09-29 13:40:00,220.74,221.33,220.71,221.26,4452.0,203.3424,203.8859,203.3148,203.8214,4452.0
2020-09-29 13:50:00,221.3,221.91,221.3,221.75,3823.0,203.8583,204.4202,203.8583,204.2728,3823.0
2020-09-29 14:00:00,221.8,221.9,221.68,221.83,3025.0,204.3189,204.411,204.2083,204.3465,3025.0
2020-09-29 14:10:00,221.84,221.9,221.18,221.65,11423.0,204.3557,204.411,203.7477,204.1807,11423.0
2020-09-29 14:20:00,221.51,221.98,221.51,221.98,2203.0,204.0517,204.4847,204.0517,204.4847,2203.0
2020-09-29 14:30:00,221.98,222.53,221.87,222.52,7815.0,204.4847,204.9913,204.3833,204.9821,7815.0
2020-09-29 14:40:00,222.41,222.52,221.74,221.92,8689.0,204.8808,204.9821,204.2636,204.4294,8689.0
2020-09-29 14:50:00,222.02,222.29,222.02,222.05,2558.0,204.5215,204.7702,204.5215,204.5491,2558.0
2020-09-29 15:00:00,222.15,222.15,221.7,221.83,2163.0,204.6413,204.6413,204.2267,204.3465,2163.0
2020-09-29 15:10:00,222.02,222.34,221.79,222.34,3968.0,204.5215,204.8163,204.3096,204.8163,3968.0
2020-09-29 15:20:00,222.19,222.19,221.51,221.71,2401.0,204.6781,204.6781,204.0517,204.2359,2401.0
2020-09-29 15:30:00,221.76,222.23,221.59,222.1,15800.0,204.282,204.715,204.1254,204.5952,15800.0
2020-09-29 15:40:00,222.27,222.38,222.14,222.18,14651.0,204.7518,204.8531,204.6321,204.6689,14651.0
2020-09-29 15:50:00,222.18,222.26,221.13,221.24,30212.0,204.6689,204.7426,203.7017,203.803,30212.0
2020-09-30 09:30:00,222.58,223.63,221.73,223.61,11655.0,205.0374,206.0046,204.2544,205.9862,11655.0
2020-09-30 09:40:00,223.5,223.76,223.05,223.46,4898.0,205.8849,206.1244,205.4703,205.848,4898.0
2020-09-30 09:50:00,223.31,223.64,223.14,223.34,3523.0,205.7098,206.0138,205.5532,205.7375,3523.0
2020-09-30 10:00:00,223.24,224.91,223.24,224.64,5349.0,205.6454,207.1837,205.6454,206.935,5349.0
2020-09-30 10:10:00,224.89,225.17,224.39,224.85,3417.0,207.1653,207.4232,206.7047,207.1285,3417.0
2020-09-30 10:20:00,224.63,224.93,224.47,224.84,5184.0,206.9258,207.2022,206.7784,207.1193,5184.0
2020-09-30 10:30:00,224.87,225.33,224.81,225.29,7051.0,207.1469,207.5706,207.0916,207.5338,7051.0
2020-09-30 10:40:00,225.42,225.78,225.18,225.46,4281.0,207.6535,207.9852,207.4325,207.6904,4281.0
2020-09-30 10:50:00,225.36,225.58,224.79,224.9,4405.0,207.5983,207.8009,207.0732,207.1745,4405.0
2020-09-30 11:00:00,224.82,224.88,224.0,224.3,4425.0,207.1008,207.1561,206.3455,206.6218,4425.0
2020-09-30 11:10:00,224.2,224.23,223.76,224.14,3924.0,206.5297,206.5573,206.1244,206.4744,3924.0
2020-09-30 11:20:00,224.22,224.22,223.76,223.76,1735.0,206.5481,206.5481,206.1244,206.1244,1735.0
2020-09-30 11:30:00,223.56,223.78,223.07,223.11,4621.0,205.9401,206.1428,205.4888,205.5256,4621.0
2020-09-30 11:40:00,223.16,223.17,222.71,222.95,4118.0,205.5717,205.5809,205.1571,205.3782,4118.0
2020-09-30 11:50:00,222.95,222.97,222.45,222.61,7459.0,205.3782,205.3966,204.9176,205.065,7459.0
2020-09-30 12:00:00,222.68,222.82,222.37,222.47,3623.0,205.1295,205.2585,204.8439,204.936,3623.0
2020-09-30 12:10:00,222.44,223.27,222.42,223.27,9081.0,204.9084,205.673,204.89,205.673,9081.0
2020-09-30 12:20:00,223.34,223.81,223.34,223.61,2460.0,205.7375,206.1704,205.7375,205.9862,2460.0
2020-09-30 12:30:00,223.73,223.73,223.46,223.53,1601.0,206.0967,206.0967,205.848,205.9125,1601.0
2020-09-30 12:40:00,223.76,223.79,223.61,223.78,1841.0,206.1244,206.152,205.9862,206.1428,1841.0
2020-09-30 12:50:00,223.72,223.88,223.61,223.87,3070.0,206.0875,206.2349,205.9862,206.2257,3070.0
2020-09-30 13:00:00,223.66,223.7,223.05,223.2,4318.0,206.0323,206.0691,205.4703,205.6085,4318.0
2020-09-30 13:10:00,223.25,223.33,222.93,223.24,3012.0,205.6546,205.7283,205.3598,205.6454,3012.0
2020-09-30 13:20:00,223.08,223.39,223.02,223.25,1708.0,205.498,205.7835,205.4427,205.6546,1708.0
2020-09-30 13:30:00,223.17,223.6,223.07,223.49,3635.0,205.5809,205.977,205.4888,205.8757,3635.0
2020-09-30 13:40:00,223.76,223.76,223.51,223.61,2696.0,206.1244,206.1244,205.8941,205.9862,2696.0
2020-09-30 13:50:00,223.56,223.57,223.26,223.55,3405.0,205.9401,205.9494,205.6638,205.9309,3405.0
2020-09-30 14:00:00,223.43,223.51,223.1,223.51,3711.0,205.8204,205.8941,205.5164,205.8941,3711.0
2020-09-30 14:10:00,223.58,224.08,223.49,223.83,2910.0,205.9586,206.4192,205.8757,206.1889,2910.0
2020-09-30 14:20:00,223.84,224.29,222.21,223.09,9254.0,206.1981,206.6126,204.6965,205.5072,9254.0
2020-09-30 14:30:00,222.66,222.87,221.91,221.92,2996.0,205.1111,205.3045,204.4202,204.4294,2996.0
2020-09-30 14:40:00,221.86,222.0,220.89,221.16,2511.0,204.3741,204.5031,203.4806,203.7293,2511.0
2020-09-30 14:50:00,221.12,222.4,221.12,222.3,3760.0,203.6924,204.8716,203.6924,204.7794,3760.0
2020-09-30 15:00:00,222.2,222.39,221.66,221.98,4867.0,204.6873,204.8624,204.1899,204.4847,4867.0
2020-09-30 15:10:00,221.98,221.99,219.82,219.84,7575.0,204.4847,204.4939,202.4949,202.5133,7575.0
2020-09-30 15:20:00,219.86,220.73,219.55,220.56,5756.0,202.5318,203.3332,202.2462,203.1766,5756.0
2020-09-30 15:30:00,220.26,220.8,220.1,220.58,6003.0,202.9002,203.3977,202.7528,203.195,6003.0
2020-09-30 15:40:00,220.5,221.47,220.3,221.19,13978.0,203.1213,204.0149,202.9371,203.7569,13978.0
2020-09-30 15:50:00,221.25,222.09,220.67,220.68,51228.0,203.8122,204.586,203.2779,203.2871,51228.0
2020-10-01 09:30:00,222.67,224.36,221.95,223.64,26558.0,205.1203,206.6771,204.457,206.0138,26558.0
2020-10-01 09:40:00,223.71,223.98,222.69,223.62,3826.0,206.0783,206.327,205.1387,205.9954,3826.0
2020-10-01 09:50:00,223.59,223.74,222.91,222.99,10903.0,205.9678,206.106,205.3414,205.4151,10903.0
2020-10-01 10:00:00,222.7,223.08,221.31,221.31,5160.0,205.1479,205.498,203.8675,203.8675,5160.0
2020-10-01 10:10:00,221.72,222.36,221.43,222.1,5560.0,204.2452,204.8347,203.978,204.5952,5560.0
2020-10-01 10:20:00,222.18,222.28,221.56,222.06,3489.0,204.6689,204.761,204.0978,204.5584,3489.0
2020-10-01 10:30:00,221.85,222.69,221.85,222.53,2840.0,204.3649,205.1387,204.3649,204.9913,2840.0
2020-10-01 10:40:00,222.39,222.91,221.8,221.96,5614.0,204.8624,205.3414,204.3189,204.4662,5614.0
2020-10-01 10:50:00,221.79,221.94,221.23,221.66,4957.0,204.3096,204.4478,203.7938,204.1899,4957.0
2020-10-01 11:00:00,221.7,222.04,221.07,221.51,4000.0,204.2267,204.5399,203.6464,204.0517,4000.0
2020-10-01 11:10:00,221.34,222.22,221.11,222.22,3503.0,203.8951,204.7058,203.6832,204.7058,3503.0
2020-10-01 11:20:00,221.98,222.19,221.85,222.09,3483.0,204.4847,204.6781,204.3649,204.586,3483.0
2020-10-01 11:30:00,221.9,221.9,221.41,221.46,1896.0,204.411,204.411,203.9596,204.0057,1896.0
2020-10-01 11:40:00,221.44,221.56,221.13,221.53,6496.0,203.9872,204.0978,203.7017,204.0701,6496.0
2020-10-01 11:50:00,221.63,222.73,221.39,222.38,16687.0,204.1623,205.1756,203.9412,204.8531,16687.0
2020-10-01 12:00:00,222.23,222.23,221.59,221.73,7042.0,204.715,204.715,204.1254,204.2544,7042.0
2020-10-01 12:10:00,221.51,221.85,221.37,221.82,6300.0,204.0517,204.3649,203.9227,204.3373,6300.0
2020-10-01 12:20:00,221.84,222.22,221.84,222.09,2861.0,204.3557,204.7058,204.3557,204.586,2861.0
2020-10-01 12:30:00,222.2,222.29,221.76,222.18,3288.0,204.6873,204.7702,204.282,204.6689,3288.0
2020-10-01 12:40:00,222.11,222.51,221.97,222.06,4403.0,204.6044,204.9729,204.4755,204.5584,4403.0
2020-10-01 12:50:00,222.02,222.02,221.36,221.36,3122.0,204.5215,204.5215,203.9135,203.9135,3122.0
2020-10-01 13:00:00,221.47,221.63,221.31,221.63,3300.0,204.0149,204.1623,203.8675,204.1623,3300.0
2020-10-01 13:10:00,221.63,221.63,221.03,221.06,4708.0,204.1623,204.1623,203.6095,203.6372,4708.0
2020-10-01 13:20:00,221.06,221.13,220.25,220.38,6612.0,203.6372,203.7017,202.891,203.0108,6612.0
2020-10-01 13:30:00,220.38,220.43,220.14,220.36,3317.0,203.0108,203.0568,202.7897,202.9923,3317.0
2020-10-01 13:40:00,220.38,220.38,219.79,219.99,3823.0,203.0108,203.0108,202.4673,202.6515,3823.0
2020-10-01 13:50:00,219.92,220.06,219.13,219.19,10667.0,202.587,202.716,201.8593,201.9146,10667.0
2020-10-01 14:00:00,219.33,219.69,218.19,218.19,10982.0,202.0435,202.3752,200.9934,200.9934,10982.0
2020-10-01 14:10:00,218.21,218.21,216.67,216.84,34617.0,201.0118,201.0118,199.5932,199.7498,34617.0
2020-10-01 14:20:00,216.84,218.72,216.36,218.72,25084.0,199.7498,201.4816,199.3076,201.4816,25084.0
2020-10-01 14:30:00,218.72,219.19,218.46,219.0,5992.0,201.4816,201.9146,201.2421,201.7395,5992.0
2020-10-01 14:40:00,219.03,219.21,218.7,218.93,4127.0,201.7672,201.933,201.4632,201.6751,4127.0
2020-10-01 14:50:00,218.87,219.38,218.87,219.38,4268.0,201.6198,202.0896,201.6198,202.0896,4268.0
2020-10-01 15:00:00,219.31,219.87,219.26,219.84,10556.0,202.0251,202.541,201.979,202.5133,10556.0
2020-10-01 15:10:00,219.97,219.98,219.31,219.41,7188.0,202.6331,202.6423,202.0251,202.1172,7188.0
2020-10-01 15:20:00,219.25,219.31,218.66,218.66,4804.0,201.9698,202.0251,201.4263,201.4263,4804.0
2020-10-01 15:30:00,218.75,219.57,218.74,219.5,13265.0,201.5092,202.2646,201.5,202.2001,13265.0
2020-10-01 15:40:00,219.5,219.75,219.05,219.46,13178.0,202.2001,202.4304,201.7856,202.1633,13178.0
2020-10-01 15:50:00,219.5,219.94,219.23,219.52,50105.0,202.2001,202.6054,201.9514,202.2186,50105.0
2020-10-02 09:30:00,215.72,219.06,215.51,219.06,13626.0,198.718,201.7948,198.5246,201.7948,13626.0
2020-10-02 09:40:00,220.03,220.03,218.57,218.9,2392.0,202.6884,202.6884,201.3434,201.6474,2392.0
2020-10-02 09:50:00,219.15,219.48,218.23,219.36,1800.0,201.8777,202.1817,201.0302,202.0712,1800.0
2020-10-02 10:00:00,219.36,220.73,219.36,220.6,4348.0,202.0712,203.3332,202.0712,203.2134,4348.0
2020-10-02 10:10:00,220.84,220.9,220.34,220.65,5600.0,203.4345,203.4898,202.9739,203.2595,5600.0
2020-10-02 10:20:00,220.56,221.47,219.93,221.06,3171.0,203.1766,204.0149,202.5962,203.6372,3171.0
2020-10-02 10:30:00,221.02,221.65,220.89,221.32,6363.0,203.6003,204.1807,203.4806,203.8767,6363.0
2020-10-02 10:40:00,221.19,222.33,221.1,222.33,4474.0,203.7569,204.8071,203.674,204.8071,4474.0
2020-10-02 10:50:00,222.0,222.33,221.45,222.15,4608.0,204.5031,204.8071,203.9964,204.6413,4608.0
2020-10-02 11:00:00,222.07,223.12,221.8,222.83,2849.0,204.5676,205.5348,204.3189,205.2677,2849.0
2020-10-02 11:10:00,222.93,223.34,222.5,223.34,5134.0,205.3598,205.7375,204.9637,205.7375,5134.0
2020-10-02 11:20:00,223.3,223.55,223.19,223.55,3988.0,205.7006,205.9309,205.5993,205.9309,3988.0
2020-10-02 11:30:00,223.66,223.66,222.1,222.28,3171.0,206.0323,206.0323,204.5952,204.761,3171.0
2020-10-02 11:40:00,222.37,222.74,222.24,222.49,2366.0,204.8439,205.1848,204.7242,204.9545,2366.0
2020-10-02 11:50:00,222.76,222.76,221.74,221.84,3770.0,205.2032,205.2032,204.2636,204.3557,3770.0
2020-10-02 12:00:00,221.78,223.27,221.73,223.26,7512.0,204.3004,205.673,204.2544,205.6638,7512.0
2020-10-02 12:10:00,223.07,224.33,223.06,223.72,3413.0,205.4888,206.6495,205.4795,206.0875,3413.0
2020-10-02 12:20:00,223.86,224.71,223.68,224.32,5640.0,206.2165,206.9995,206.0507,206.6402,5640.0
2020-10-02 12:30:00,224.44,224.87,224.33,224.87,16167.0,206.7508,207.1469,206.6495,207.1469,16167.0
2020-10-02 12:40:00,224.82,225.11,224.69,225.09,3503.0,207.1008,207.368,206.9811,207.3496,3503.0
2020-10-02 12:50:00,225.17,225.17,224.82,225.1,3550.0,207.4232,207.4232,207.1008,207.3588,3550.0
2020-10-02 13:00:00,225.38,225.49,223.97,224.34,7860.0,207.6167,207.718,206.3178,206.6587,7860.0
2020-10-02 13:10:00,224.47,224.74,223.92,224.32,5746.0,206.7784,207.0271,206.2718,206.6402,5746.0
2020-10-02 13:20:00,224.54,225.15,224.54,224.88,2401.0,206.8429,207.4048,206.8429,207.1561,2401.0
2020-10-02 13:30:00,224.82,224.82,224.31,224.6,2974.0,207.1008,207.1008,206.631,206.8982,2974.0
2020-10-02 13:40:00,224.49,224.49,223.62,223.74,3350.0,206.7968,206.7968,205.9954,206.106,3350.0
2020-10-02 13:50:00,223.32,224.04,223.32,224.04,2906.0,205.7191,206.3823,205.7191,206.3823,2906.0
2020-10-02 14:00:00,224.08,224.68,224.04,224.45,3329.0,206.4192,206.9719,206.3823,206.76,3329.0
2020-10-02 14:10:00,224.37,224.7,224.27,224.7,2701.0,206.6863,206.9903,206.5942,206.9903,2701.0
2020-10-02 14:20:00,224.73,225.25,224.73,224.8,4599.0,207.0179,207.4969,207.0179,207.0824,4599.0
2020-10-02 14:30:00,224.78,225.32,224.59,224.94,7654.0,207.064,207.5614,206.889,207.2114,7654.0
2020-10-02 14:40:00,224.94,225.32,224.68,224.81,2842.0,207.2114,207.5614,206.9719,207.0916,2842.0
2020-10-02 14:50:00,224.52,224.9,224.38,224.51,2356.0,206.8245,207.1745,206.6955,206.8153,2356.0
2020-10-02 15:00:00,224.55,224.62,223.97,224.28,2740.0,206.8521,206.9166,206.3178,206.6034,2740.0
2020-10-02 15:10:00,224.32,224.7,223.65,224.23,8218.0,206.6402,206.9903,206.023,206.5573,8218.0
2020-10-02 15:20:00,224.15,224.45,224.01,224.04,5666.0,206.4836,206.76,206.3547,206.3823,5666.0
2020-10-02 15:30:00,224.14,224.54,223.74,223.94,7593.0,206.4744,206.8429,206.106,206.2902,7593.0
2020-10-02 15:40:00,223.98,224.03,223.5,223.91,7576.0,206.327,206.3731,205.8849,206.2626,7576.0
2020-10-02 15:50:00,223.88,223.92,222.91,223.38,34619.0,206.2349,206.2718,205.3414,205.7743,34619.0
2020-10-05 09:30:00,227.13,227.41,226.22,226.58,18953.0,209.2288,209.4867,208.3905,208.7221,18953.0
2020-10-05 09:40:00,226.37,227.84,226.36,227.66,14086.0,208.5287,209.8828,208.5195,209.717,14086.0
2020-10-05 09:50:00,227.66,228.12,227.46,228.11,10667.0,209.717,210.1407,209.5328,210.1315,10667.0
2020-10-05 10:00:00,228.25,229.55,228.25,229.55,13322.0,210.2605,211.458,210.2605,211.458,13322.0
2020-10-05 10:10:00,229.63,230.84,229.52,230.78,12931.0,211.5317,212.6464,211.4304,212.5911,12931.0
2020-10-05 10:20:00,230.81,231.06,230.42,230.97,23219.0,212.6187,212.849,212.2595,212.7661,23219.0
2020-10-05 10:30:00,231.07,231.6,229.47,229.99,17953.0,212.8582,213.3465,211.3843,211.8634,17953.0
2020-10-05 10:40:00,229.91,231.61,229.91,231.6,10181.0,211.7897,213.3557,211.7897,213.3465,10181.0
2020-10-05 10:50:00,231.52,233.23,231.44,232.81,17231.0,213.2728,214.848,213.1991,214.4611,17231.0
2020-10-05 11:00:00,232.76,233.25,232.37,232.84,10809.0,214.415,214.8664,214.0558,214.4887,10809.0
2020-10-05 11:10:00,232.79,233.16,231.83,232.55,17916.0,214.4427,214.7835,213.5583,214.2216,17916.0
2020-10-05 11:20:00,232.68,232.87,230.57,230.57,15544.0,214.3413,214.5164,212.3976,212.3976,15544.0
2020-10-05 11:30:00,230.66,230.75,230.03,230.21,6519.0,212.4806,212.5635,211.9002,212.066,6519.0
2020-10-05 11:40:00,230.29,231.19,230.29,231.19,2276.0,212.1397,212.9688,212.1397,212.9688,2276.0
2020-10-05 11:50:00,231.33,231.89,231.26,231.48,2660.0,213.0977,213.6136,213.0333,213.2359,2660.0
2020-10-05 12:00:00,231.48,231.49,230.95,231.39,4301.0,213.2359,213.2451,212.7477,213.153,4301.0
2020-10-05 12:10:00,231.49,231.5,230.95,231.08,3731.0,213.2451,213.2543,212.7477,212.8675,3731.0
2020-10-05 12:20:00,231.15,231.3,230.9,230.97,1839.0,212.9319,213.0701,212.7016,212.7661,1839.0
2020-10-05 12:30:00,231.23,231.33,230.79,231.13,2881.0,213.0056,213.0977,212.6003,212.9135,2881.0
2020-10-05 12:40:00,231.31,231.69,231.3,231.55,2438.0,213.0793,213.4294,213.0701,213.3004,2438.0
2020-10-05 12:50:00,231.57,232.22,231.43,232.22,7229.0,213.3188,213.9176,213.1899,213.9176,7229.0
2020-10-05 13:00:00,232.17,232.17,231.85,232.0,3402.0,213.8715,213.8715,213.5768,213.7149,3402.0
2020-10-05 13:10:00,232.07,232.2,231.94,231.94,3298.0,213.7794,213.8992,213.6597,213.6597,3298.0
2020-10-05 13:20:00,232.16,232.16,231.58,231.93,3290.0,213.8623,213.8623,213.328,213.6505,3290.0
2020-10-05 13:30:00,232.01,232.65,231.99,232.39,4591.0,213.7242,214.3137,213.7057,214.0742,4591.0
2020-10-05 13:40:00,231.96,232.07,231.38,231.45,4421.0,213.6781,213.7794,213.1438,213.2083,4421.0
2020-10-05 13:50:00,231.5,231.54,231.02,231.07,7161.0,213.2543,213.2912,212.8122,212.8582,7161.0
2020-10-05 14:00:00,230.93,231.05,230.51,230.72,7896.0,212.7293,212.8398,212.3424,212.5358,7896.0
2020-10-05 14:10:00,230.61,230.74,230.41,230.47,8294.0,212.4345,212.5542,212.2503,212.3055,8294.0
2020-10-05 14:20:00,230.42,230.6,229.87,230.04,9502.0,212.2595,212.4253,211.7528,211.9094,9502.0
2020-10-05 14:30:00,230.12,231.19,229.85,231.01,13472.0,211.9831,212.9688,211.7344,212.803,13472.0
2020-10-05 14:40:00,231.06,231.6,230.97,231.6,5170.0,212.849,213.3465,212.7661,213.3465,5170.0
2020-10-05 14:50:00,231.55,231.93,231.47,231.68,7334.0,213.3004,213.6505,213.2267,213.4202,7334.0
2020-10-05 15:00:00,232.05,232.22,231.62,232.07,6236.0,213.761,213.9176,213.3649,213.7794,6236.0
2020-10-05 15:10:00,232.14,232.75,232.02,232.35,5818.0,213.8439,214.4058,213.7334,214.0374,5818.0
2020-10-05 15:20:00,232.44,232.98,232.31,232.82,12691.0,214.1203,214.6177,214.0005,214.4703,12691.0
2020-10-05 15:30:00,232.72,232.99,232.49,232.81,13509.0,214.3782,214.6269,214.1663,214.4611,13509.0
2020-10-05 15:40:00,232.77,233.05,232.48,232.84,23223.0,214.4243,214.6822,214.1571,214.4887,23223.0
2020-10-05 15:50:00,232.76,233.25,232.56,233.12,50647.0,214.415,214.8664,214.2308,214.7467,50647.0
2020-10-06 09:30:00,233.6,234.89,232.53,233.51,10484.0,215.1888,216.3772,214.2032,215.1059,10484.0
2020-10-06 09:40:00,233.08,233.44,232.93,233.44,2778.0,214.7098,215.0414,214.5716,215.0414,2778.0
2020-10-06 09:50:00,233.46,234.12,233.08,233.17,3244.0,215.0599,215.6679,214.7098,214.7927,3244.0
2020-10-06 10:00:00,233.22,233.46,232.6,233.12,4406.0,214.8388,215.0599,214.2677,214.7467,4406.0
2020-10-06 10:10:00,233.47,233.6,233.26,233.26,2157.0,215.0691,215.1888,214.8756,214.8756,2157.0
2020-10-06 10:20:00,233.45,234.14,233.28,234.14,4634.0,215.0507,215.6863,214.8941,215.6863,4634.0
2020-10-06 10:30:00,234.1,234.52,233.84,234.28,5728.0,215.6494,216.0363,215.4099,215.8152,5728.0
2020-10-06 10:40:00,234.28,234.86,233.83,234.59,11042.0,215.8152,216.3495,215.4007,216.1008,11042.0
2020-10-06 10:50:00,234.47,235.1,234.47,235.02,4282.0,215.9903,216.5706,215.9903,216.4969,4282.0
2020-10-06 11:00:00,234.98,235.66,234.98,235.49,6291.0,216.4601,217.0865,216.4601,216.9299,6291.0
2020-10-06 11:10:00,235.4,235.4,234.82,234.97,3402.0,216.847,216.847,216.3127,216.4509,3402.0
2020-10-06 11:20:00,234.87,235.13,234.4,234.95,4209.0,216.3587,216.5983,215.9258,216.4324,4209.0
2020-10-06 11:30:00,235.02,235.78,234.97,235.75,5248.0,216.4969,217.197,216.4509,217.1694,5248.0
2020-10-06 11:40:00,235.78,236.07,235.57,235.74,11281.0,217.197,217.4642,217.0036,217.1602,11281.0
2020-10-06 11:50:00,235.76,235.76,234.66,234.79,4284.0,217.1786,217.1786,216.1653,216.285,4284.0
2020-10-06 12:00:00,234.64,235.3,234.64,234.92,3167.0,216.1469,216.7549,216.1469,216.4048,3167.0
2020-10-06 12:10:00,234.91,235.35,234.9,235.29,5404.0,216.3956,216.8009,216.3864,216.7456,5404.0
2020-10-06 12:20:00,235.36,235.93,235.05,235.05,4002.0,216.8101,217.3352,216.5246,216.5246,4002.0
2020-10-06 12:30:00,235.28,235.7,235.17,235.64,2557.0,216.7364,217.1233,216.6351,217.0681,2557.0
2020-10-06 12:40:00,235.67,236.0,235.43,236.0,3681.0,217.0957,217.3997,216.8746,217.3997,3681.0
2020-10-06 12:50:00,235.91,236.08,235.78,235.99,3524.0,217.3168,217.4734,217.197,217.3905,3524.0
2020-10-06 13:00:00,235.93,236.35,235.92,236.35,3852.0,217.3352,217.7221,217.326,217.7221,3852.0
2020-10-06 13:10:00,236.26,236.77,236.26,236.76,1300.0,217.6392,218.109,217.6392,218.0998,1300.0
2020-10-06 13:20:00,236.59,236.97,236.46,236.72,6133.0,217.9432,218.2932,217.8234,218.0629,6133.0
2020-10-06 13:30:00,236.66,237.12,236.65,237.08,5409.0,218.0077,218.4314,217.9985,218.3946,5409.0
2020-10-06 13:40:00,236.96,237.21,236.86,237.14,2727.0,218.284,218.5143,218.1919,218.4498,2727.0
2020-10-06 13:50:00,237.31,237.39,237.2,237.39,2239.0,218.6064,218.6801,218.5051,218.6801,2239.0
2020-10-06 14:00:00,237.3,237.55,237.18,237.54,2920.0,218.5972,218.8275,218.4867,218.8183,2920.0
2020-10-06 14:10:00,237.33,237.78,237.15,237.69,7500.0,218.6249,219.0394,218.459,218.9565,7500.0
2020-10-06 14:20:00,237.61,237.81,237.44,237.5,5984.0,218.8828,219.067,218.7262,218.7815,5984.0
2020-10-06 14:30:00,237.27,238.23,237.27,238.09,4148.0,218.5696,219.4539,218.5696,219.325,4148.0
2020-10-06 14:40:00,238.09,238.23,236.62,236.62,4911.0,219.325,219.4539,217.9708,217.9708,4911.0
2020-10-06 14:50:00,236.28,236.28,233.35,234.94,15897.0,217.6576,217.6576,214.9585,216.4232,15897.0
2020-10-06 15:00:00,234.48,234.48,233.05,233.49,7539.0,215.9995,215.9995,214.6822,215.0875,7539.0
2020-10-06 15:10:00,233.68,234.18,232.53,233.14,7226.0,215.2625,215.7231,214.2032,214.7651,7226.0
2020-10-06 15:20:00,232.65,233.83,232.64,233.64,4825.0,214.3137,215.4007,214.3045,215.2257,4825.0
2020-10-06 15:30:00,233.67,234.46,233.55,233.68,6095.0,215.2533,215.9811,215.1428,215.2625,6095.0
2020-10-06 15:40:00,233.51,233.75,232.41,233.26,18012.0,215.1059,215.327,214.0926,214.8756,18012.0
2020-10-06 15:50:00,233.04,233.49,232.44,232.79,40299.0,214.673,215.0875,214.1203,214.4427,40299.0
2020-10-07 09:30:00,235.95,236.57,233.39,235.59,21444.0,217.3536,217.9248,214.9954,217.022,21444.0
2020-10-07 09:40:00,236.11,237.44,235.54,237.0,6605.0,217.501,218.7262,216.9759,218.3209,6605.0
2020-10-07 09:50:00,236.79,237.23,236.03,236.25,11010.0,218.1274,218.5327,217.4273,217.63,11010.0
2020-10-07 10:00:00,236.0,236.7,235.93,236.22,6626.0,217.3997,218.0445,217.3352,217.6023,6626.0
2020-10-07 10:10:00,236.29,237.33,236.03,237.05,4755.0,217.6668,218.6249,217.4273,218.3669,4755.0
2020-10-07 10:20:00,237.25,237.56,237.25,237.47,2966.0,218.5512,218.8367,218.5512,218.7538,2966.0
2020-10-07 10:30:00,237.45,237.75,237.33,237.36,3972.0,218.7354,219.0118,218.6249,218.6525,3972.0
2020-10-07 10:40:00,237.49,237.67,237.21,237.44,2536.0,218.7722,218.9381,218.5143,218.7262,2536.0
2020-10-07 10:50:00,237.6,237.84,237.38,237.59,7685.0,218.8736,219.0947,218.6709,218.8644,7685.0
2020-10-07 11:00:00,237.48,238.28,237.47,238.14,2447.0,218.763,219.5,218.7538,219.371,2447.0
2020-10-07 11:10:00,238.08,238.15,237.25,237.45,2440.0,219.3157,219.3802,218.5512,218.7354,2440.0
2020-10-07 11:20:00,237.62,237.62,236.87,237.04,1905.0,218.892,218.892,218.2011,218.3577,1905.0
2020-10-07 11:30:00,237.03,237.09,236.22,236.52,4660.0,218.3485,218.4038,217.6023,217.8787,4660.0
2020-10-07 11:40:00,236.93,237.08,236.63,236.86,1800.0,218.2564,218.3946,217.98,218.1919,1800.0
2020-10-07 11:50:00,236.91,237.04,236.44,236.54,2659.0,218.238,218.3577,217.805,217.8971,2659.0
2020-10-07 12:00:00,236.64,236.64,236.15,236.15,1175.0,217.9892,217.9892,217.5379,217.5379,1175.0
2020-10-07 12:10:00,236.11,236.17,235.8,235.81,6337.0,217.501,217.5563,217.2154,217.2247,6337.0
2020-10-07 12:20:00,236.18,236.42,235.23,235.66,3100.0,217.5655,217.7866,216.6904,217.0865,3100.0
2020-10-07 12:30:00,236.1,236.22,236.04,236.21,576.0,217.4918,217.6023,217.4365,217.5931,576.0
2020-10-07 12:40:00,235.88,236.24,235.88,236.24,2856.0,217.2891,217.6208,217.2891,217.6208,2856.0
2020-10-07 12:50:00,235.86,235.86,235.63,235.64,1588.0,217.2707,217.2707,217.0588,217.0681,1588.0
2020-10-07 13:00:00,235.72,235.72,234.95,235.12,2184.0,217.1417,217.1417,216.4324,216.589,2184.0
2020-10-07 13:10:00,235.01,235.01,234.74,235.0,2477.0,216.4877,216.4877,216.239,216.4785,2477.0
2020-10-07 13:20:00,235.0,235.3,235.0,235.3,1608.0,216.4785,216.7549,216.4785,216.7549,1608.0
2020-10-07 13:30:00,235.44,235.75,235.43,235.58,2201.0,216.8838,217.1694,216.8746,217.0128,2201.0
2020-10-07 13:40:00,235.53,236.01,235.43,235.98,3921.0,216.9667,217.4089,216.8746,217.3813,3921.0
2020-10-07 13:50:00,235.96,236.51,235.69,235.69,4433.0,217.3628,217.8695,217.1141,217.1141,4433.0
2020-10-07 14:00:00,235.69,236.34,235.69,236.13,2628.0,217.1141,217.7129,217.1141,217.5194,2628.0
2020-10-07 14:10:00,236.17,236.48,235.72,236.48,2680.0,217.5563,217.8419,217.1417,217.8419,2680.0
2020-10-07 14:20:00,236.39,236.6,236.33,236.58,1302.0,217.7589,217.9524,217.7037,217.934,1302.0
2020-10-07 14:30:00,236.48,236.64,236.41,236.59,2027.0,217.8419,217.9892,217.7774,217.9432,2027.0
2020-10-07 14:40:00,236.38,236.52,236.26,236.4,2405.0,217.7497,217.8787,217.6392,217.7682,2405.0
2020-10-07 14:50:00,236.4,236.72,236.08,236.19,2853.0,217.7682,218.0629,217.4734,217.5747,2853.0
2020-10-07 15:00:00,236.18,236.69,236.17,236.6,3092.0,217.5655,218.0353,217.5563,217.9524,3092.0
2020-10-07 15:10:00,236.6,236.62,236.23,236.38,3800.0,217.9524,217.9708,217.6116,217.7497,3800.0
2020-10-07 15:20:00,236.33,236.47,236.02,236.29,3241.0,217.7037,217.8326,217.4181,217.6668,3241.0
2020-10-07 15:30:00,236.29,236.29,235.42,236.07,6974.0,217.6668,217.6668,216.8654,217.4642,6974.0
2020-10-07 15:40:00,236.01,236.49,236.0,236.42,11128.0,217.4089,217.8511,217.3997,217.7866,11128.0
2020-10-07 15:50:00,236.53,236.82,236.18,236.42,30834.0,217.8879,218.1551,217.5655,217.7866,30834.0
2020-10-08 09:30:00,237.43,237.55,236.41,236.97,11870.0,218.717,218.8275,217.7774,218.2932,11870.0
2020-10-08 09:40:00,236.94,237.23,236.36,236.37,4068.0,218.2656,218.5327,217.7313,217.7405,4068.0
2020-10-08 09:50:00,235.4,236.54,235.4,236.52,1982.0,216.847,217.8971,216.847,217.8787,1982.0
2020-10-08 10:00:00,236.72,236.75,236.09,236.57,928.0,218.0629,218.0906,217.4826,217.9248,928.0
2020-10-08 10:10:00,236.55,236.55,235.83,235.88,3653.0,217.9063,217.9063,217.2431,217.2891,3653.0
2020-10-08 10:20:00,236.12,237.01,236.02,237.01,3868.0,217.5102,218.3301,217.4181,218.3301,3868.0
2020-10-08 10:30:00,236.97,237.58,236.64,237.06,4978.0,218.2932,218.8552,217.9892,218.3761,4978.0
2020-10-08 10:40:00,237.12,237.5,236.8,237.48,3511.0,218.4314,218.7815,218.1366,218.763,3511.0
2020-10-08 10:50:00,237.51,237.88,237.19,237.28,7250.0,218.7907,219.1315,218.4959,218.5788,7250.0
2020-10-08 11:00:00,237.48,238.18,237.48,238.17,3525.0,218.763,219.4079,218.763,219.3987,3525.0
2020-10-08 11:10:00,238.19,239.19,238.16,238.98,5551.0,219.4171,220.3383,219.3894,220.1448,5551.0
2020-10-08 11:20:00,239.1,239.18,238.05,238.06,7314.0,220.2554,220.329,219.2881,219.2973,7314.0
2020-10-08 11:30:00,238.27,238.27,236.83,238.02,2480.0,219.4908,219.4908,218.1643,219.2605,2480.0
2020-10-08 11:40:00,237.89,238.08,237.47,237.56,3301.0,219.1407,219.3157,218.7538,218.8367,3301.0
2020-10-08 11:50:00,237.55,237.67,237.27,237.27,1652.0,218.8275,218.9381,218.5696,218.5696,1652.0
2020-10-08 12:00:00,237.38,238.1,237.38,237.85,2955.0,218.6709,219.3342,218.6709,219.1039,2955.0
2020-10-08 12:10:00,237.91,238.41,237.9,238.09,4212.0,219.1591,219.6197,219.1499,219.325,4212.0
2020-10-08 12:20:00,238.21,238.95,238.21,238.79,4543.0,219.4355,220.1172,219.4355,219.9698,4543.0
2020-10-08 12:30:00,238.69,238.95,238.56,238.76,2924.0,219.8777,220.1172,219.7579,219.9422,2924.0
2020-10-08 12:40:00,238.98,239.63,238.93,239.59,20219.0,220.1448,220.7436,220.0988,220.7067,20219.0
2020-10-08 12:50:00,239.7,240.0,239.46,239.84,6436.0,220.8081,221.0844,220.587,220.937,6436.0
2020-10-08 13:00:00,239.88,239.98,239.71,239.71,3153.0,220.9739,221.066,220.8173,220.8173,3153.0
2020-10-08 13:10:00,239.73,239.82,239.51,239.55,2300.0,220.8357,220.9186,220.633,220.6699,2300.0
2020-10-08 13:20:00,239.56,239.95,239.56,239.93,3923.0,220.6791,221.0384,220.6791,221.0199,3923.0
2020-10-08 13:30:00,239.88,240.11,239.67,240.0,16329.0,220.9739,221.1858,220.7804,221.0844,16329.0
2020-10-08 13:40:00,239.95,240.04,239.74,239.86,2918.0,221.0384,221.1213,220.8449,220.9555,2918.0
2020-10-08 13:50:00,239.86,239.86,239.47,239.56,1210.0,220.9555,220.9555,220.5962,220.6791,1210.0
2020-10-08 14:00:00,239.67,240.15,239.49,240.15,3090.0,220.7804,221.2226,220.6146,221.2226,3090.0
2020-10-08 14:10:00,240.18,240.36,239.97,239.97,4650.0,221.2502,221.416,221.0568,221.0568,4650.0
2020-10-08 14:20:00,240.04,240.13,239.88,239.89,3614.0,221.1213,221.2042,220.9739,220.9831,3614.0
2020-10-08 14:30:00,239.84,239.91,239.49,239.75,66091.0,220.937,221.0015,220.6146,220.8541,66091.0
2020-10-08 14:40:00,239.88,240.27,239.82,240.13,15969.0,220.9739,221.3331,220.9186,221.2042,15969.0
2020-10-08 14:50:00,240.16,240.3,239.89,239.92,16627.0,221.2318,221.3608,220.9831,221.0107,16627.0
2020-10-08 15:00:00,239.92,240.07,239.83,240.0,35747.0,221.0107,221.1489,220.9278,221.0844,35747.0
2020-10-08 15:10:00,240.0,240.4,239.96,240.26,6683.0,221.0844,221.4529,221.0476,221.3239,6683.0
2020-10-08 15:20:00,240.2,240.5,240.06,240.34,8799.0,221.2687,221.545,221.1397,221.3976,8799.0
2020-10-08 15:30:00,240.13,240.39,239.92,240.31,8319.0,221.2042,221.4437,221.0107,221.37,8319.0
2020-10-08 15:40:00,240.27,240.78,239.98,240.65,11213.0,221.3331,221.8029,221.066,221.6832,11213.0
2020-10-08 15:50:00,239.96,241.35,239.96,241.13,48603.0,221.0476,222.328,221.0476,222.1254,48603.0
2020-10-09 09:30:00,243.92,245.9,242.94,244.47,18683.0,224.6955,226.5194,223.7927,225.2021,18683.0
2020-10-09 09:40:00,244.55,245.28,243.72,243.75,11789.0,225.2758,225.9483,224.5112,224.5389,11789.0
2020-10-09 09:50:00,243.92,244.81,243.0,244.45,5837.0,224.6955,225.5153,223.848,225.1837,5837.0
2020-10-09 10:00:00,243.9,244.98,243.9,244.98,2216.0,224.677,225.6719,224.677,225.6719,2216.0
2020-10-09 10:10:00,244.7,244.88,244.2,244.47,4500.0,225.414,225.5798,224.9534,225.2021,4500.0
2020-10-09 10:20:00,244.58,244.78,243.96,244.08,3301.0,225.3034,225.4877,224.7323,224.8429,3301.0
2020-10-09 10:30:00,243.97,244.56,243.87,244.31,4596.0,224.7415,225.285,224.6494,225.0547,4596.0
2020-10-09 10:40:00,244.33,245.14,244.16,244.89,8500.0,225.0732,225.8193,224.9166,225.589,8500.0
2020-10-09 10:50:00,244.89,245.37,244.71,244.82,5387.0,225.589,226.0312,225.4232,225.5245,5387.0
2020-10-09 11:00:00,244.81,244.93,244.14,244.2,21561.0,225.5153,225.6259,224.8981,224.9534,21561.0
2020-10-09 11:10:00,244.18,244.27,243.61,243.9,11987.0,224.935,225.0179,224.4099,224.677,11987.0
2020-10-09 11:20:00,243.89,244.02,242.95,243.11,8646.0,224.6678,224.7876,223.8019,223.9493,8646.0
2020-10-09 11:30:00,242.99,243.2,242.81,242.97,5368.0,223.8388,224.0322,223.673,223.8203,5368.0
2020-10-09 11:40:00,242.91,244.73,242.65,244.31,16968.0,223.7651,225.4416,223.5256,225.0547,16968.0
2020-10-09 11:50:00,244.51,245.32,244.33,244.92,12131.0,225.239,225.9851,225.0732,225.6167,12131.0
2020-10-09 12:00:00,244.89,245.47,244.85,245.19,10322.0,225.589,226.1233,225.5522,225.8654,10322.0
2020-10-09 12:10:00,245.2,245.38,245.04,245.38,6165.0,225.8746,226.0404,225.7272,226.0404,6165.0
2020-10-09 12:20:00,245.4,246.0,245.38,245.52,7909.0,226.0588,226.6115,226.0404,226.1694,7909.0
2020-10-09 12:30:00,245.53,246.3,245.53,246.3,6501.0,226.1786,226.8879,226.1786,226.8879,6501.0
2020-10-09 12:40:00,246.23,246.46,245.98,246.09,6940.0,226.8234,227.0353,226.5931,226.6944,6940.0
2020-10-09 12:50:00,245.95,246.18,245.57,245.92,11698.0,226.5655,226.7773,226.2154,226.5378,11698.0
2020-10-09 13:00:00,246.0,246.02,245.73,245.95,5205.0,226.6115,226.63,226.3628,226.5655,5205.0
2020-10-09 13:10:00,246.04,246.04,245.08,245.25,7579.0,226.6484,226.6484,225.764,225.9206,7579.0
2020-10-09 13:20:00,245.15,245.75,245.15,245.66,7826.0,225.8285,226.3812,225.8285,226.2983,7826.0
2020-10-09 13:30:00,245.7,246.08,245.43,245.46,13713.0,226.3352,226.6852,226.0865,226.1141,13713.0
2020-10-09 13:40:00,245.31,245.52,245.16,245.39,10384.0,225.9759,226.1694,225.8377,226.0496,10384.0
2020-10-09 13:50:00,245.43,245.63,245.39,245.55,7069.0,226.0865,226.2707,226.0496,226.197,7069.0
2020-10-09 14:00:00,245.57,245.6,245.3,245.3,6903.0,226.2154,226.2431,225.9667,225.9667,6903.0
2020-10-09 14:10:00,245.1,245.19,244.75,245.18,3600.0,225.7825,225.8654,225.4601,225.8562,3600.0
2020-10-09 14:20:00,245.14,245.39,245.07,245.11,8835.0,225.8193,226.0496,225.7548,225.7917,8835.0
2020-10-09 14:30:00,245.12,245.4,244.81,244.99,9829.0,225.8009,226.0588,225.5153,225.6811,9829.0
2020-10-09 14:40:00,245.02,245.79,244.81,245.38,11361.0,225.7088,226.4181,225.5153,226.0404,11361.0
2020-10-09 14:50:00,245.37,245.46,244.81,245.19,8373.0,226.0312,226.1141,225.5153,225.8654,8373.0
2020-10-09 15:00:00,245.29,245.62,245.26,245.62,9074.0,225.9575,226.2615,225.9299,226.2615,9074.0
2020-10-09 15:10:00,245.51,245.77,245.46,245.7,11003.0,226.1602,226.3997,226.1141,226.3352,11003.0
2020-10-09 15:20:00,245.74,245.87,245.18,245.35,11962.0,226.372,226.4918,225.8562,226.0128,11962.0
2020-10-09 15:30:00,245.32,245.34,244.4,244.49,9829.0,225.9851,226.0036,225.1376,225.2205,9829.0
2020-10-09 15:40:00,244.44,244.56,243.92,243.92,19259.0,225.1745,225.285,224.6955,224.6955,19259.0
2020-10-09 15:50:00,244.0,244.62,243.74,244.2,50866.0,224.7692,225.3403,224.5297,224.9534,50866.0
2020-10-12 09:30:00,247.78,248.31,246.49,247.68,26762.0,228.2512,228.7395,227.0629,228.1591,26762.0
2020-10-12 09:40:00,247.33,248.56,247.15,247.42,4989.0,227.8367,228.9698,227.6709,227.9196,4989.0
2020-10-12 09:50:00,247.32,249.0,247.32,248.81,9289.0,227.8275,229.3751,227.8275,229.2001,9289.0
2020-10-12 10:00:00,248.58,248.81,247.02,247.26,11160.0,228.9882,229.2001,227.5511,227.7722,11160.0
2020-10-12 10:10:00,247.22,247.79,247.02,247.02,8103.0,227.7354,228.2605,227.5511,227.5511,8103.0
2020-10-12 10:20:00,246.97,247.3,246.27,246.97,5861.0,227.5051,227.8091,226.8603,227.5051,5861.0
2020-10-12 10:30:00,246.98,246.98,245.77,246.02,5864.0,227.5143,227.5143,226.3997,226.63,5864.0
2020-10-12 10:40:00,245.94,246.49,245.94,246.01,3727.0,226.5563,227.0629,226.5563,226.6207,3727.0
2020-10-12 10:50:00,245.84,246.35,244.68,245.19,8943.0,226.4641,226.9339,225.3956,225.8654,8943.0
2020-10-12 11:00:00,245.1,246.16,245.09,245.99,4295.0,225.7825,226.7589,225.7733,226.6023,4295.0
2020-10-12 11:10:00,246.04,247.18,245.9,246.94,6618.0,226.6484,227.6985,226.5194,227.4774,6618.0
2020-10-12 11:20:00,247.02,247.48,246.87,247.0,3106.0,227.5511,227.9749,227.413,227.5327,3106.0
2020-10-12 11:30:00,246.59,246.78,246.35,246.35,3453.0,227.155,227.3301,226.9339,226.9339,3453.0
2020-10-12 11:40:00,246.54,246.8,246.24,246.24,6099.0,227.109,227.3485,226.8326,226.8326,6099.0
2020-10-12 11:50:00,246.14,246.15,245.65,246.0,5449.0,226.7405,226.7497,226.2891,226.6115,5449.0
2020-10-12 12:00:00,246.11,246.33,245.9,245.9,5505.0,226.7129,226.9155,226.5194,226.5194,5505.0
2020-10-12 12:10:00,245.77,245.92,245.58,245.75,2185.0,226.3997,226.5378,226.2246,226.3812,2185.0
2020-10-12 12:20:00,245.87,245.88,245.54,245.88,7020.0,226.4918,226.501,226.1878,226.501,7020.0
2020-10-12 12:30:00,246.0,246.44,245.89,246.44,5101.0,226.6115,227.0169,226.5102,227.0169,5101.0
2020-10-12 12:40:00,246.52,246.76,245.93,245.93,6197.0,227.0905,227.3116,226.547,226.547,6197.0
2020-10-12 12:50:00,245.97,246.03,245.65,245.8,2728.0,226.5839,226.6392,226.2891,226.4273,2728.0
2020-10-12 13:00:00,245.8,245.87,245.58,245.83,2698.0,226.4273,226.4918,226.2246,226.4549,2698.0
2020-10-12 13:10:00,245.83,246.16,245.64,245.96,8724.0,226.4549,226.7589,226.2799,226.5747,8724.0
2020-10-12 13:20:00,245.87,246.41,245.87,246.16,4963.0,226.4918,226.9892,226.4918,226.7589,4963.0
2020-10-12 13:30:00,245.98,246.0,245.66,246.0,9786.0,226.5931,226.6115,226.2983,226.6115,9786.0
2020-10-12 13:40:00,245.96,246.27,245.85,246.2,5120.0,226.5747,226.8603,226.4734,226.7958,5120.0
2020-10-12 13:50:00,246.16,246.42,245.71,246.26,3400.0,226.7589,226.9984,226.3444,226.851,3400.0
2020-10-12 14:00:00,246.16,246.26,245.96,246.03,2200.0,226.7589,226.851,226.5747,226.6392,2200.0
2020-10-12 14:10:00,246.01,246.01,245.65,245.69,2790.0,226.6207,226.6207,226.2891,226.326,2790.0
2020-10-12 14:20:00,245.66,245.74,245.39,245.53,2510.0,226.2983,226.372,226.0496,226.1786,2510.0
2020-10-12 14:30:00,245.52,245.52,245.0,245.51,6872.0,226.1694,226.1694,225.6903,226.1602,6872.0
2020-10-12 14:40:00,245.66,245.66,245.09,245.11,4078.0,226.2983,226.2983,225.7733,225.7917,4078.0
2020-10-12 14:50:00,245.11,245.24,244.86,245.24,4568.0,225.7917,225.9114,225.5614,225.9114,4568.0
2020-10-12 15:00:00,245.24,245.36,244.91,244.98,7445.0,225.9114,226.022,225.6074,225.6719,7445.0
2020-10-12 15:10:00,245.01,245.18,244.7,245.0,7972.0,225.6996,225.8562,225.414,225.6903,7972.0
2020-10-12 15:20:00,244.91,245.3,244.75,244.94,13880.0,225.6074,225.9667,225.4601,225.6351,13880.0
2020-10-12 15:30:00,244.87,244.96,244.67,244.68,8789.0,225.5706,225.6535,225.3864,225.3956,8789.0
2020-10-12 15:40:00,244.66,245.02,244.61,244.98,19831.0,225.3771,225.7088,225.3311,225.6719,19831.0
2020-10-12 15:50:00,244.58,245.24,244.04,244.27,52036.0,225.3034,225.9114,224.806,225.0179,52036.0
2020-10-13 09:30:00,244.0,246.01,243.62,244.5,19967.0,224.7692,226.6207,224.4191,225.2298,19967.0
2020-10-13 09:40:00,244.85,244.85,243.83,244.41,14409.0,225.5522,225.5522,224.6126,225.1468,14409.0
2020-10-13 09:50:00,244.29,245.02,244.24,244.8,4162.0,225.0363,225.7088,224.9902,225.5061,4162.0
2020-10-13 10:00:00,244.65,245.07,243.69,243.69,2551.0,225.3679,225.7548,224.4836,224.4836,2551.0
2020-10-13 10:10:00,243.29,243.3,242.5,242.83,6574.0,224.1151,224.1243,223.3874,223.6914,6574.0
2020-10-13 10:20:00,242.73,244.23,242.6,244.2,36412.0,223.5993,224.981,223.4795,224.9534,36412.0
2020-10-13 10:30:00,244.03,244.92,243.97,244.43,8175.0,224.7968,225.6167,224.7415,225.1653,8175.0
2020-10-13 10:40:00,244.05,244.06,243.22,243.22,4835.0,224.8152,224.8244,224.0506,224.0506,4835.0
2020-10-13 10:50:00,243.2,243.44,242.57,242.57,14760.0,224.0322,224.2533,223.4519,223.4519,14760.0
2020-10-13 11:00:00,242.77,243.12,242.57,242.92,3662.0,223.6361,223.9585,223.4519,223.7743,3662.0
2020-10-13 11:10:00,242.86,242.99,242.06,242.06,3629.0,223.719,223.8388,222.9821,222.9821,3629.0
2020-10-13 11:20:00,242.26,242.26,241.49,241.49,1961.0,223.1663,223.1663,222.457,222.457,1961.0
2020-10-13 11:30:00,241.68,241.97,241.54,241.55,3711.0,222.632,222.8992,222.503,222.5123,3711.0
2020-10-13 11:40:00,241.35,242.27,241.18,242.05,4704.0,222.328,223.1755,222.1714,222.9729,4704.0
2020-10-13 11:50:00,242.05,242.47,241.82,242.47,1226.0,222.9729,223.3597,222.761,223.3597,1226.0
2020-10-13 12:00:00,242.46,242.96,242.42,242.96,1653.0,223.3505,223.8111,223.3137,223.8111,1653.0
2020-10-13 12:10:00,242.93,243.12,242.25,243.12,7815.0,223.7835,223.9585,223.1571,223.9585,7815.0
2020-10-13 12:20:00,243.13,243.33,242.71,242.71,2474.0,223.9677,224.152,223.5808,223.5808,2474.0
2020-10-13 12:30:00,242.64,242.83,241.98,242.14,2879.0,223.5164,223.6914,222.9084,223.0558,2879.0
2020-10-13 12:40:00,242.34,242.81,242.22,242.77,3186.0,223.24,223.673,223.1295,223.6361,3186.0
2020-10-13 12:50:00,242.78,243.2,242.77,242.86,2531.0,223.6453,224.0322,223.6361,223.719,2531.0
2020-10-13 13:00:00,242.73,243.11,242.6,242.6,4688.0,223.5993,223.9493,223.4795,223.4795,4688.0
2020-10-13 13:10:00,242.68,242.81,242.5,242.61,2949.0,223.5532,223.673,223.3874,223.4887,2949.0
2020-10-13 13:20:00,242.6,242.83,242.18,242.83,2171.0,223.4795,223.6914,223.0926,223.6914,2171.0
2020-10-13 13:30:00,242.91,243.28,242.68,242.77,3263.0,223.7651,224.1059,223.5532,223.6361,3263.0
2020-10-13 13:40:00,242.91,243.13,242.79,242.8,1870.0,223.7651,223.9677,223.6545,223.6637,1870.0
2020-10-13 13:50:00,242.75,242.83,241.89,242.19,2669.0,223.6177,223.6914,222.8255,223.1018,2669.0
2020-10-13 14:00:00,242.31,242.38,242.08,242.32,5088.0,223.2124,223.2768,223.0005,223.2216,5088.0
2020-10-13 14:10:00,242.38,242.69,242.37,242.59,2229.0,223.2768,223.5624,223.2676,223.4703,2229.0
2020-10-13 14:20:00,242.59,242.59,242.01,242.01,3115.0,223.4703,223.4703,222.936,222.936,3115.0
2020-10-13 14:30:00,241.88,242.31,241.6,241.65,3114.0,222.8162,223.2124,222.5583,222.6044,3114.0
2020-10-13 14:40:00,241.56,241.77,241.36,241.73,4281.0,222.5215,222.7149,222.3372,222.6781,4281.0
2020-10-13 14:50:00,241.6,242.05,241.6,241.89,2746.0,222.5583,222.9729,222.5583,222.8255,2746.0
2020-10-13 15:00:00,241.89,242.27,241.88,242.23,2232.0,222.8255,223.1755,222.8162,223.1387,2232.0
2020-10-13 15:10:00,242.23,242.71,242.23,242.71,3177.0,223.1387,223.5808,223.1387,223.5808,3177.0
2020-10-13 15:20:00,242.53,243.1,242.48,242.92,3344.0,223.415,223.9401,223.369,223.7743,3344.0
2020-10-13 15:30:00,243.03,243.32,242.94,243.17,9884.0,223.8756,224.1428,223.7927,224.0046,9884.0
2020-10-13 15:40:00,243.24,243.47,242.98,243.08,5829.0,224.0691,224.2809,223.8296,223.9217,5829.0
2020-10-13 15:50:00,243.18,243.77,242.9,243.13,26626.0,224.0138,224.5573,223.7559,223.9677,26626.0
2020-10-14 09:30:00,244.75,246.26,243.49,244.34,17230.0,225.4601,226.851,224.2994,225.0824,17230.0
2020-10-14 09:40:00,244.45,246.32,244.44,246.31,5135.0,225.1837,226.9063,225.1745,226.8971,5135.0
2020-10-14 09:50:00,246.11,246.84,245.88,246.63,7635.0,226.7129,227.3853,226.501,227.1919,7635.0
2020-10-14 10:00:00,246.48,246.75,245.8,245.97,7504.0,227.0537,227.3024,226.4273,226.5839,7504.0
2020-10-14 10:10:00,245.98,245.98,245.62,245.64,3317.0,226.5931,226.5931,226.2615,226.2799,3317.0
2020-10-14 10:20:00,245.54,246.51,245.37,245.71,7104.0,226.1878,227.0813,226.0312,226.3444,7104.0
2020-10-14 10:30:00,245.42,245.74,245.06,245.44,3947.0,226.0772,226.372,225.7456,226.0957,3947.0
2020-10-14 10:40:00,245.29,245.57,245.02,245.55,4095.0,225.9575,226.2154,225.7088,226.197,4095.0
2020-10-14 10:50:00,245.55,245.56,245.18,245.23,6747.0,226.197,226.2062,225.8562,225.9022,6747.0
2020-10-14 11:00:00,245.23,245.42,245.01,245.29,4968.0,225.9022,226.0772,225.6996,225.9575,4968.0
2020-10-14 11:10:00,245.37,245.44,244.56,244.94,6250.0,226.0312,226.0957,225.285,225.6351,6250.0
2020-10-14 11:20:00,244.95,245.42,244.84,245.42,7532.0,225.6443,226.0772,225.543,226.0772,7532.0
2020-10-14 11:30:00,245.36,245.62,245.17,245.19,4480.0,226.022,226.2615,225.8469,225.8654,4480.0
2020-10-14 11:40:00,245.06,245.07,243.7,243.72,3940.0,225.7456,225.7548,224.4928,224.5112,3940.0
2020-10-14 11:50:00,244.05,244.37,243.78,243.86,2568.0,224.8152,225.11,224.5665,224.6402,2568.0
2020-10-14 12:00:00,243.96,244.61,243.7,244.61,5571.0,224.7323,225.3311,224.4928,225.3311,5571.0
2020-10-14 12:10:00,244.56,244.74,244.21,244.24,2650.0,225.285,225.4508,224.9626,224.9902,2650.0
2020-10-14 12:20:00,244.48,244.53,244.04,244.27,6408.0,225.2113,225.2574,224.806,225.0179,6408.0
2020-10-14 12:30:00,244.25,245.19,244.25,245.19,4454.0,224.9995,225.8654,224.9995,225.8654,4454.0
2020-10-14 12:40:00,245.19,245.32,244.9,245.31,6743.0,225.8654,225.9851,225.5982,225.9759,6743.0
2020-10-14 12:50:00,245.2,245.33,245.04,245.28,6541.0,225.8746,225.9943,225.7272,225.9483,6541.0
2020-10-14 13:00:00,245.21,245.62,245.16,245.57,2816.0,225.8838,226.2615,225.8377,226.2154,2816.0
2020-10-14 13:10:00,245.55,245.73,245.3,245.63,2700.0,226.197,226.3628,225.9667,226.2707,2700.0
2020-10-14 13:20:00,245.56,245.63,245.17,245.18,5059.0,226.2062,226.2707,225.8469,225.8562,5059.0
2020-10-14 13:30:00,245.33,245.33,245.0,245.17,4356.0,225.9943,225.9943,225.6903,225.8469,4356.0
2020-10-14 13:40:00,245.24,245.31,245.13,245.31,5078.0,225.9114,225.9759,225.8101,225.9759,5078.0
2020-10-14 13:50:00,245.32,245.44,245.16,245.17,3596.0,225.9851,226.0957,225.8377,225.8469,3596.0
2020-10-14 14:00:00,244.97,245.32,244.97,245.27,1308.0,225.6627,225.9851,225.6627,225.9391,1308.0
2020-10-14 14:10:00,245.21,245.42,245.21,245.36,3100.0,225.8838,226.0772,225.8838,226.022,3100.0
2020-10-14 14:20:00,245.31,245.39,245.1,245.26,3317.0,225.9759,226.0496,225.7825,225.9299,3317.0
2020-10-14 14:30:00,245.23,245.23,244.35,244.36,2625.0,225.9022,225.9022,225.0916,225.1008,2625.0
2020-10-14 14:40:00,244.37,244.93,244.35,244.93,1942.0,225.11,225.6259,225.0916,225.6259,1942.0
2020-10-14 14:50:00,244.81,245.18,244.73,245.07,5214.0,225.5153,225.8562,225.4416,225.7548,5214.0
2020-10-14 15:00:00,245.01,245.94,245.0,245.61,3508.0,225.6996,226.5563,225.6903,226.2523,3508.0
2020-10-14 15:10:00,245.68,245.88,245.68,245.75,2518.0,226.3168,226.501,226.3168,226.3812,2518.0
2020-10-14 15:20:00,245.74,245.81,245.56,245.7,3724.0,226.372,226.4365,226.2062,226.3352,3724.0
2020-10-14 15:30:00,245.62,245.82,245.06,245.2,5800.0,226.2615,226.4457,225.7456,225.8746,5800.0
2020-10-14 15:40:00,245.24,245.43,245.01,245.04,7087.0,225.9114,226.0865,225.6996,225.7272,7087.0
2020-10-14 15:50:00,245.02,245.28,243.79,243.99,41375.0,225.7088,225.9483,224.5757,224.76,41375.0
2020-10-15 09:30:00,240.77,242.69,240.77,242.41,12738.0,221.7937,223.5624,221.7937,223.3045,12738.0
2020-10-15 09:40:00,242.4,244.8,242.02,243.86,13123.0,223.2953,225.5061,222.9452,224.6402,13123.0
2020-10-15 09:50:00,243.84,244.68,243.31,244.68,4274.0,224.6218,225.3956,224.1335,225.3956,4274.0
2020-10-15 10:00:00,244.97,245.48,244.7,244.86,10195.0,225.6627,226.1325,225.414,225.5614,10195.0
2020-10-15 10:10:00,244.8,245.03,243.73,244.33,5544.0,225.5061,225.718,224.5204,225.0732,5544.0
2020-10-15 10:20:00,244.04,244.37,243.67,244.23,2927.0,224.806,225.11,224.4652,224.981,2927.0
2020-10-15 10:30:00,244.32,245.05,243.61,244.15,3037.0,225.0639,225.7364,224.4099,224.9073,3037.0
2020-10-15 10:40:00,244.3,244.95,244.09,244.46,3217.0,225.0455,225.6443,224.8521,225.1929,3217.0
2020-10-15 10:50:00,244.52,244.79,243.83,244.54,3308.0,225.2482,225.4969,224.6126,225.2666,3308.0
2020-10-15 11:00:00,244.37,244.9,244.09,244.9,3192.0,225.11,225.5982,224.8521,225.5982,3192.0
2020-10-15 11:10:00,244.74,245.03,244.53,244.99,1305.0,225.4508,225.718,225.2574,225.6811,1305.0
2020-10-15 11:20:00,244.93,245.28,244.92,245.02,3266.0,225.6259,225.9483,225.6167,225.7088,3266.0
2020-10-15 11:30:00,244.85,245.57,244.82,245.14,6475.0,225.5522,226.2154,225.5245,225.8193,6475.0
2020-10-15 11:40:00,245.37,246.24,245.37,246.09,2562.0,226.0312,226.8326,226.0312,226.6944,2562.0
2020-10-15 11:50:00,246.12,246.51,245.83,245.91,2840.0,226.7221,227.0813,226.4549,226.5286,2840.0
2020-10-15 12:00:00,245.93,245.93,245.51,245.52,2180.0,226.547,226.547,226.1602,226.1694,2180.0
2020-10-15 12:10:00,245.68,245.9,245.67,245.84,400.0,226.3168,226.5194,226.3075,226.4641,400.0
2020-10-15 12:20:00,245.95,246.08,245.66,246.06,3965.0,226.5655,226.6852,226.2983,226.6668,3965.0
2020-10-15 12:30:00,246.03,246.03,245.61,245.76,1301.0,226.6392,226.6392,226.2523,226.3904,1301.0
2020-10-15 12:40:00,245.58,245.81,245.39,245.58,3064.0,226.2246,226.4365,226.0496,226.2246,3064.0
2020-10-15 12:50:00,245.68,246.66,245.67,246.66,3671.0,226.3168,227.2195,226.3075,227.2195,3671.0
2020-10-15 13:00:00,246.66,246.66,246.43,246.49,2049.0,227.2195,227.2195,227.0076,227.0629,2049.0
2020-10-15 13:10:00,246.59,247.3,246.59,247.24,2481.0,227.155,227.8091,227.155,227.7538,2481.0
2020-10-15 13:20:00,247.24,247.86,247.19,247.33,8622.0,227.7538,228.3249,227.7077,227.8367,8622.0
2020-10-15 13:30:00,247.37,247.66,247.33,247.56,4684.0,227.8736,228.1407,227.8367,228.0486,4684.0
2020-10-15 13:40:00,247.55,247.9,247.3,247.56,3153.0,228.0394,228.3618,227.8091,228.0486,3153.0
2020-10-15 13:50:00,247.44,247.44,247.05,247.24,1210.0,227.938,227.938,227.5788,227.7538,1210.0
2020-10-15 14:00:00,247.33,247.78,247.31,247.78,1745.0,227.8367,228.2512,227.8183,228.2512,1745.0
2020-10-15 14:10:00,247.7,248.14,247.48,248.14,2700.0,228.1775,228.5829,227.9749,228.5829,2700.0
2020-10-15 14:20:00,248.12,248.22,247.82,247.82,3641.0,228.5644,228.6566,228.2881,228.2881,3641.0
2020-10-15 14:30:00,247.79,247.83,247.22,247.46,1859.0,228.2605,228.2973,227.7354,227.9565,1859.0
2020-10-15 14:40:00,247.17,247.28,247.0,247.0,800.0,227.6893,227.7906,227.5327,227.5327,800.0
2020-10-15 14:50:00,247.12,247.68,247.12,247.68,2277.0,227.6433,228.1591,227.6433,228.1591,2277.0
2020-10-15 15:00:00,247.71,247.96,247.58,247.84,3915.0,228.1868,228.4171,228.067,228.3065,3915.0
2020-10-15 15:10:00,247.98,248.15,247.35,247.86,6377.0,228.4355,228.5921,227.8551,228.3249,6377.0
2020-10-15 15:20:00,247.97,248.48,247.9,248.44,10828.0,228.4263,228.8961,228.3618,228.8592,10828.0
2020-10-15 15:30:00,248.44,248.44,247.72,247.72,3860.0,228.8592,228.8592,228.196,228.196,3860.0
2020-10-15 15:40:00,247.85,248.22,247.59,247.59,6822.0,228.3157,228.6566,228.0762,228.0762,6822.0
2020-10-15 15:50:00,247.83,248.03,247.43,247.46,23944.0,228.2973,228.4815,227.9288,227.9565,23944.0
2020-10-16 09:30:00,248.98,249.29,248.1,248.47,41158.0,229.3567,229.6422,228.546,228.8869,41158.0
2020-10-16 09:40:00,248.75,249.39,248.65,248.97,8534.0,229.1448,229.7343,229.0527,229.3475,8534.0
2020-10-16 09:50:00,249.0,250.0,248.68,249.56,4665.0,229.3751,230.2963,229.0803,229.891,4665.0
2020-10-16 10:00:00,249.59,250.77,249.56,250.38,9533.0,229.9186,231.0056,229.891,230.6463,9533.0
2020-10-16 10:10:00,250.36,251.14,249.91,251.14,7004.0,230.6279,231.3464,230.2134,231.3464,7004.0
2020-10-16 10:20:00,251.27,251.78,250.82,251.32,3330.0,231.4662,231.936,231.0516,231.5122,3330.0
2020-10-16 10:30:00,251.36,251.57,251.06,251.23,6324.0,231.5491,231.7425,231.2727,231.4293,6324.0
2020-10-16 10:40:00,251.25,251.34,250.96,251.24,4180.0,231.4478,231.5307,231.1806,231.4385,4180.0
2020-10-16 10:50:00,251.12,251.18,250.41,250.62,7361.0,231.328,231.3833,230.674,230.8674,7361.0
2020-10-16 11:00:00,250.62,250.89,250.52,250.86,3524.0,230.8674,231.1161,230.7753,231.0885,3524.0
2020-10-16 11:10:00,250.61,250.61,249.88,250.1,5086.0,230.8582,230.8582,230.1857,230.3884,5086.0
2020-10-16 11:20:00,250.08,250.16,249.9,250.11,1800.0,230.37,230.4437,230.2042,230.3976,1800.0
2020-10-16 11:30:00,250.09,250.47,250.08,250.47,2887.0,230.3792,230.7292,230.37,230.7292,2887.0
2020-10-16 11:40:00,250.52,250.88,250.0,250.54,5641.0,230.7753,231.1069,230.2963,230.7937,5641.0
2020-10-16 11:50:00,250.56,250.61,250.33,250.6,1228.0,230.8121,230.8582,230.6003,230.849,1228.0
2020-10-16 12:00:00,250.38,250.4,250.02,250.39,8225.0,230.6463,230.6647,230.3147,230.6555,8225.0
2020-10-16 12:10:00,250.24,250.81,250.21,250.57,5507.0,230.5174,231.0424,230.4897,230.8213,5507.0
2020-10-16 12:20:00,250.34,250.86,250.34,250.86,1876.0,230.6095,231.0885,230.6095,231.0885,1876.0
2020-10-16 12:30:00,250.7,250.7,250.14,250.53,1500.0,230.9411,230.9411,230.4252,230.7845,1500.0
2020-10-16 12:40:00,250.49,250.49,250.04,250.08,1855.0,230.7477,230.7477,230.3331,230.37,1855.0
2020-10-16 12:50:00,250.21,250.63,249.86,250.37,2900.0,230.4897,230.8766,230.1673,230.6371,2900.0
2020-10-16 13:00:00,250.44,250.78,250.4,250.78,1530.0,230.7016,231.0148,230.6647,231.0148,1530.0
2020-10-16 13:10:00,250.72,251.08,250.58,251.08,2894.0,230.9595,231.2912,230.8306,231.2912,2894.0
2020-10-16 13:20:00,251.0,251.27,250.97,251.19,1563.0,231.2175,231.4662,231.1898,231.3925,1563.0
2020-10-16 13:30:00,251.34,251.61,251.34,251.44,3756.0,231.5307,231.7794,231.5307,231.6228,3756.0
2020-10-16 13:40:00,251.37,251.37,250.98,251.21,2981.0,231.5583,231.5583,231.199,231.4109,2981.0
2020-10-16 13:50:00,251.39,251.51,251.01,251.09,2415.0,231.5767,231.6873,231.2267,231.3004,2415.0
2020-10-16 14:00:00,251.17,251.64,251.14,251.64,1976.0,231.3741,231.807,231.3464,231.807,1976.0
2020-10-16 14:10:00,251.79,251.95,251.75,251.75,2341.0,231.9452,232.0926,231.9083,231.9083,2341.0
2020-10-16 14:20:00,251.72,251.86,251.43,251.62,1863.0,231.8807,232.0097,231.6136,231.7886,1863.0
2020-10-16 14:30:00,251.45,251.58,251.45,251.56,2337.0,231.632,231.7517,231.632,231.7333,2337.0
2020-10-16 14:40:00,251.5,251.51,251.01,251.13,2843.0,231.6781,231.6873,231.2267,231.3372,2843.0
2020-10-16 14:50:00,251.2,251.4,250.95,251.05,4827.0,231.4017,231.5859,231.1714,231.2635,4827.0
2020-10-16 15:00:00,251.17,251.29,250.88,251.14,1636.0,231.3741,231.4846,231.1069,231.3464,1636.0
2020-10-16 15:10:00,250.87,250.88,250.29,250.36,5907.0,231.0977,231.1069,230.5634,230.6279,5907.0
2020-10-16 15:20:00,250.44,250.48,249.92,250.42,9133.0,230.7016,230.7384,230.2226,230.6832,9133.0
2020-10-16 15:30:00,250.36,250.38,249.67,249.75,6255.0,230.6279,230.6463,229.9923,230.066,6255.0
2020-10-16 15:40:00,249.79,249.94,249.58,249.87,11956.0,230.1028,230.241,229.9094,230.1765,11956.0
2020-10-16 15:50:00,249.86,249.93,248.98,248.99,27847.0,230.1673,230.2318,229.3567,229.3659,27847.0
2020-10-19 09:30:00,248.14,249.99,248.14,249.61,14769.0,228.5829,230.2871,228.5829,229.937,14769.0
2020-10-19 09:40:00,249.62,249.95,249.56,249.59,2139.0,229.9462,230.2502,229.891,229.9186,2139.0
2020-10-19 09:50:00,249.59,250.61,249.59,250.38,5607.0,229.9186,230.8582,229.9186,230.6463,5607.0
2020-10-19 10:00:00,250.04,250.35,249.1,249.24,4328.0,230.3331,230.6187,229.4672,229.5962,4328.0
2020-10-19 10:10:00,249.06,249.97,248.69,249.8,5865.0,229.4304,230.2686,229.0895,230.112,5865.0
2020-10-19 10:20:00,249.85,250.44,249.66,249.82,2084.0,230.1581,230.7016,229.9831,230.1305,2084.0
2020-10-19 10:30:00,250.2,250.87,250.09,250.6,2846.0,230.4805,231.0977,230.3792,230.849,2846.0
2020-10-19 10:40:00,250.63,250.76,249.24,249.25,6664.0,230.8766,230.9964,229.5962,229.6054,6664.0
2020-10-19 10:50:00,249.22,249.39,248.23,248.3,9322.0,229.5777,229.7343,228.6658,228.7303,9322.0
2020-10-19 11:00:00,248.56,248.92,247.75,247.84,5617.0,228.9698,229.3014,228.2236,228.3065,5617.0
2020-10-19 11:10:00,247.84,248.19,247.29,247.29,3383.0,228.3065,228.6289,227.7999,227.7999,3383.0
2020-10-19 11:20:00,247.42,247.42,246.25,246.85,3350.0,227.9196,227.9196,226.8418,227.3945,3350.0
2020-10-19 11:30:00,246.84,247.17,246.57,247.15,3030.0,227.3853,227.6893,227.1366,227.6709,3030.0
2020-10-19 11:40:00,247.03,247.18,246.38,246.38,3586.0,227.5604,227.6985,226.9616,226.9616,3586.0
2020-10-19 11:50:00,246.3,247.15,246.28,247.0,11794.0,226.8879,227.6709,226.8695,227.5327,11794.0
2020-10-19 12:00:00,246.89,246.97,246.55,246.9,1650.0,227.4314,227.5051,227.1182,227.4406,1650.0
2020-10-19 12:10:00,247.0,247.13,246.61,246.61,2100.0,227.5327,227.6525,227.1735,227.1735,2100.0
2020-10-19 12:20:00,246.8,247.02,246.57,246.78,1250.0,227.3485,227.5511,227.1366,227.3301,1250.0
2020-10-19 12:30:00,246.96,247.22,246.88,246.94,3518.0,227.4959,227.7354,227.4222,227.4774,3518.0
2020-10-19 12:40:00,246.9,247.92,246.9,247.92,1578.0,227.4406,228.3802,227.4406,228.3802,1578.0
2020-10-19 12:50:00,247.78,247.78,247.31,247.4,3688.0,228.2512,228.2512,227.8183,227.9012,3688.0
2020-10-19 13:00:00,247.35,247.35,246.83,247.03,2066.0,227.8551,227.8551,227.3761,227.5604,2066.0
2020-10-19 13:10:00,247.01,247.32,247.01,247.15,1300.0,227.5419,227.8275,227.5419,227.6709,1300.0
2020-10-19 13:20:00,247.05,247.13,246.75,246.92,1137.0,227.5788,227.6525,227.3024,227.459,1137.0
2020-10-19 13:30:00,247.08,247.08,246.41,246.44,1074.0,227.6064,227.6064,226.9892,227.0169,1074.0
2020-10-19 13:40:00,246.44,246.44,246.12,246.3,3903.0,227.0169,227.0169,226.7221,226.8879,3903.0
2020-10-19 13:50:00,246.46,246.46,246.22,246.45,1234.0,227.0353,227.0353,226.8142,227.0261,1234.0
2020-10-19 14:00:00,246.32,246.38,245.75,245.75,2360.0,226.9063,226.9616,226.3812,226.3812,2360.0
2020-10-19 14:10:00,245.94,246.26,245.85,245.96,2440.0,226.5563,226.851,226.4734,226.5747,2440.0
2020-10-19 14:20:00,246.15,246.26,245.91,245.99,5721.0,226.7497,226.851,226.5286,226.6023,5721.0
2020-10-19 14:30:00,245.86,245.86,244.57,244.63,5271.0,226.4826,226.4826,225.2942,225.3495,5271.0
2020-10-19 14:40:00,244.67,244.98,243.81,244.05,9534.0,225.3864,225.6719,224.5941,224.8152,9534.0
2020-10-19 14:50:00,243.91,244.47,243.47,243.7,7233.0,224.6863,225.2021,224.2809,224.4928,7233.0
2020-10-19 15:00:00,243.53,243.74,243.32,243.71,5500.0,224.3362,224.5297,224.1428,224.502,5500.0
2020-10-19 15:10:00,243.89,244.47,243.67,243.77,5431.0,224.6678,225.2021,224.4652,224.5573,5431.0
2020-10-19 15:20:00,243.7,244.25,243.59,244.2,4897.0,224.4928,224.9995,224.3915,224.9534,4897.0
2020-10-19 15:30:00,244.47,245.32,244.36,245.28,6955.0,225.2021,225.9851,225.1008,225.9483,6955.0
2020-10-19 15:40:00,245.46,245.46,244.66,244.67,10921.0,226.1141,226.1141,225.3771,225.3864,10921.0
2020-10-19 15:50:00,244.62,244.68,243.69,244.35,27670.0,225.3403,225.3956,224.4836,225.0916,27670.0
2020-10-20 09:30:00,245.67,246.69,245.28,246.69,8438.0,226.3075,227.2471,225.9483,227.2471,8438.0
2020-10-20 09:40:00,246.6,247.3,245.84,246.14,24514.0,227.1642,227.8091,226.4641,226.7405,24514.0
2020-10-20 09:50:00,246.16,246.35,245.03,246.1,8873.0,226.7589,226.9339,225.718,226.7037,8873.0
2020-10-20 10:00:00,245.86,246.17,245.11,245.56,5718.0,226.4826,226.7681,225.7917,226.2062,5718.0
2020-10-20 10:10:00,245.23,245.46,244.95,245.28,6130.0,225.9022,226.1141,225.6443,225.9483,6130.0
2020-10-20 10:20:00,245.09,245.26,244.36,245.26,7804.0,225.7733,225.9299,225.1008,225.9299,7804.0
2020-10-20 10:30:00,245.39,246.06,244.87,246.06,12124.0,226.0496,226.6668,225.5706,226.6668,12124.0
2020-10-20 10:40:00,246.18,246.2,245.39,245.39,5000.0,226.7773,226.7958,226.0496,226.0496,5000.0
2020-10-20 10:50:00,245.59,246.0,245.13,245.15,9473.0,226.2338,226.6115,225.8101,225.8285,9473.0
2020-10-20 11:00:00,244.74,244.88,244.08,244.52,5395.0,225.4508,225.5798,224.8429,225.2482,5395.0
2020-10-20 11:10:00,244.74,244.9,244.16,244.39,4012.0,225.4508,225.5982,224.9166,225.1284,4012.0
2020-10-20 11:20:00,244.53,245.15,244.32,244.96,11830.0,225.2574,225.8285,225.0639,225.6535,11830.0
2020-10-20 11:30:00,244.96,245.47,244.96,245.06,9399.0,225.6535,226.1233,225.6535,225.7456,9399.0
2020-10-20 11:40:00,244.75,245.27,244.75,245.0,1900.0,225.4601,225.9391,225.4601,225.6903,1900.0
2020-10-20 11:50:00,245.04,245.04,244.75,244.75,3446.0,225.7272,225.7272,225.4601,225.4601,3446.0
2020-10-20 12:00:00,244.75,245.05,244.57,244.72,6422.0,225.4601,225.7364,225.2942,225.4324,6422.0
2020-10-20 12:10:00,244.64,244.74,244.23,244.23,3415.0,225.3587,225.4508,224.981,224.981,3415.0
2020-10-20 12:20:00,244.15,244.5,243.81,243.81,6491.0,224.9073,225.2298,224.5941,224.5941,6491.0
2020-10-20 12:30:00,243.69,244.93,243.51,244.18,16350.0,224.4836,225.6259,224.3178,224.935,16350.0
2020-10-20 12:40:00,244.3,244.71,244.11,244.45,9763.0,225.0455,225.4232,224.8705,225.1837,9763.0
2020-10-20 12:50:00,244.37,244.48,243.81,243.91,9171.0,225.11,225.2113,224.5941,224.6863,9171.0
2020-10-20 13:00:00,243.87,244.02,243.76,244.0,15038.0,224.6494,224.7876,224.5481,224.7692,15038.0
2020-10-20 13:10:00,243.94,244.34,243.68,243.68,19588.0,224.7139,225.0824,224.4744,224.4744,19588.0
2020-10-20 13:20:00,243.71,244.57,243.63,244.32,21420.0,224.502,225.2942,224.4283,225.0639,21420.0
2020-10-20 13:30:00,244.53,244.64,243.92,244.01,6479.0,225.2574,225.3587,224.6955,224.7784,6479.0
2020-10-20 13:40:00,243.96,244.12,243.85,243.89,7404.0,224.7323,224.8797,224.631,224.6678,7404.0
2020-10-20 13:50:00,243.92,244.03,242.92,243.03,7942.0,224.6955,224.7968,223.7743,223.8756,7942.0
2020-10-20 14:00:00,243.15,243.23,242.65,242.81,6192.0,223.9862,224.0598,223.5256,223.673,6192.0
2020-10-20 14:10:00,242.74,243.0,242.36,242.71,9692.0,223.6085,223.848,223.2584,223.5808,9692.0
2020-10-20 14:20:00,242.44,242.45,241.95,241.98,8892.0,223.3321,223.3413,222.8807,222.9084,8892.0
2020-10-20 14:30:00,241.9,242.4,241.9,242.19,15971.0,222.8347,223.2953,222.8347,223.1018,15971.0
2020-10-20 14:40:00,242.07,242.25,241.73,241.73,10471.0,222.9913,223.1571,222.6781,222.6781,10471.0
2020-10-20 14:50:00,241.65,241.72,241.16,241.24,10298.0,222.6044,222.6689,222.153,222.2267,10298.0
2020-10-20 15:00:00,241.25,241.43,240.2,240.29,13957.0,222.2359,222.4017,221.2687,221.3516,13957.0
2020-10-20 15:10:00,240.25,240.25,238.64,239.1,26609.0,221.3147,221.3147,219.8316,220.2554,26609.0
2020-10-20 15:20:00,239.25,240.32,239.13,240.06,17716.0,220.3935,221.3792,220.283,221.1397,17716.0
2020-10-20 15:30:00,240.09,240.45,239.23,240.35,29338.0,221.1673,221.499,220.3751,221.4068,29338.0
2020-10-20 15:40:00,240.45,241.93,240.45,241.11,30164.0,221.499,222.8623,221.499,222.1069,30164.0
2020-10-20 15:50:00,241.01,241.83,240.52,240.98,99468.0,222.0148,222.7702,221.5634,221.9872,99468.0
2020-10-21 09:30:00,240.54,243.75,240.54,243.75,15232.0,221.5819,224.5389,221.5819,224.5389,15232.0
2020-10-21 09:40:00,243.76,246.11,243.76,245.88,15064.0,224.5481,226.7129,224.5481,226.501,15064.0
2020-10-21 09:50:00,245.84,246.07,244.59,245.23,28132.0,226.4641,226.676,225.3127,225.9022,28132.0
2020-10-21 10:00:00,245.05,245.23,244.5,244.69,9104.0,225.7364,225.9022,225.2298,225.4048,9104.0
2020-10-21 10:10:00,244.63,244.99,243.73,243.83,7798.0,225.3495,225.6811,224.5204,224.6126,7798.0
2020-10-21 10:20:00,244.11,244.17,243.28,243.28,17383.0,224.8705,224.9258,224.1059,224.1059,17383.0
2020-10-21 10:30:00,243.29,243.29,242.03,242.26,7933.0,224.1151,224.1151,222.9544,223.1663,7933.0
2020-10-21 10:40:00,242.1,242.1,240.54,240.71,4080.0,223.0189,223.0189,221.5819,221.7385,4080.0
2020-10-21 10:50:00,240.82,240.83,239.73,240.08,24794.0,221.8398,221.849,220.8357,221.1581,24794.0
2020-10-21 11:00:00,240.06,240.39,238.69,238.7,18113.0,221.1397,221.4437,219.8777,219.8869,18113.0
2020-10-21 11:10:00,238.55,239.04,238.04,238.87,16712.0,219.7487,220.2001,219.2789,220.0435,16712.0
2020-10-21 11:20:00,239.08,239.39,238.75,239.39,14769.0,220.2369,220.5225,219.9329,220.5225,14769.0
2020-10-21 11:30:00,239.38,240.17,239.38,240.11,4812.0,220.5133,221.241,220.5133,221.1858,4812.0
2020-10-21 11:40:00,239.92,240.68,239.45,239.54,12566.0,221.0107,221.7108,220.5778,220.6607,12566.0
2020-10-21 11:50:00,239.56,240.34,239.02,239.17,5783.0,220.6791,221.3976,220.1817,220.3198,5783.0
2020-10-21 12:00:00,239.23,240.08,239.18,240.08,3608.0,220.3751,221.1581,220.329,221.1581,3608.0
2020-10-21 12:10:00,240.1,240.17,239.33,239.36,4157.0,221.1765,221.241,220.4672,220.4949,4157.0
2020-10-21 12:20:00,239.29,240.69,239.29,239.63,4787.0,220.4304,221.72,220.4304,220.7436,4787.0
2020-10-21 12:30:00,239.31,239.32,238.38,239.26,2439.0,220.4488,220.458,219.5921,220.4027,2439.0
2020-10-21 12:40:00,239.03,239.15,238.65,238.65,1800.0,220.1909,220.3014,219.8408,219.8408,1800.0
2020-10-21 12:50:00,239.15,239.33,238.3,238.6,7283.0,220.3014,220.4672,219.5184,219.7948,7283.0
2020-10-21 13:00:00,238.55,238.82,238.01,238.13,13340.0,219.7487,219.9974,219.2513,219.3618,13340.0
2020-10-21 13:10:00,238.12,238.35,237.9,238.11,5280.0,219.3526,219.5645,219.1499,219.3434,5280.0
2020-10-21 13:20:00,237.99,238.14,237.54,237.74,5136.0,219.2328,219.371,218.8183,219.0025,5136.0
2020-10-21 13:30:00,237.72,237.93,237.46,237.46,6274.0,218.9841,219.1776,218.7446,218.7446,6274.0
2020-10-21 13:40:00,237.46,237.78,237.32,237.74,7165.0,218.7446,219.0394,218.6156,219.0025,7165.0
2020-10-21 13:50:00,237.77,237.93,237.36,237.52,6827.0,219.0302,219.1776,218.6525,218.7999,6827.0
2020-10-21 14:00:00,237.58,238.31,237.58,238.05,3772.0,218.8552,219.5276,218.8552,219.2881,3772.0
2020-10-21 14:10:00,237.99,238.5,237.97,238.11,11000.0,219.2328,219.7026,219.2144,219.3434,11000.0
2020-10-21 14:20:00,237.99,238.35,237.84,238.1,17024.0,219.2328,219.5645,219.0947,219.3342,17024.0
2020-10-21 14:30:00,238.09,238.75,237.98,238.21,7395.0,219.325,219.9329,219.2236,219.4355,7395.0
2020-10-21 14:40:00,238.22,238.35,237.93,238.21,6156.0,219.4447,219.5645,219.1776,219.4355,6156.0
2020-10-21 14:50:00,238.22,239.01,238.18,239.0,3400.0,219.4447,220.1724,219.4079,220.1632,3400.0
2020-10-21 15:00:00,239.1,239.15,238.52,238.52,4938.0,220.2554,220.3014,219.7211,219.7211,4938.0
2020-10-21 15:10:00,238.64,239.12,238.48,239.05,15033.0,219.8316,220.2738,219.6842,220.2093,15033.0
2020-10-21 15:20:00,239.13,239.23,238.81,239.03,10846.0,220.283,220.3751,219.9882,220.1909,10846.0
2020-10-21 15:30:00,239.03,239.04,237.76,237.77,11426.0,220.1909,220.2001,219.021,219.0302,11426.0
2020-10-21 15:40:00,237.77,237.79,236.91,237.0,17704.0,219.0302,219.0486,218.238,218.3209,17704.0
2020-10-21 15:50:00,236.98,237.7,236.65,236.67,51278.0,218.3024,218.9657,217.9985,218.0169,51278.0
2020-10-22 09:30:00,237.82,239.04,237.64,238.11,15815.0,219.0762,220.2001,218.9104,219.3434,15815.0
2020-10-22 09:40:00,238.28,239.12,238.01,238.54,30035.0,219.5,220.2738,219.2513,219.7395,30035.0
2020-10-22 09:50:00,238.54,239.72,237.98,239.56,29062.0,219.7395,220.8265,219.2236,220.6791,29062.0
2020-10-22 10:00:00,239.37,240.7,238.7,239.56,7652.0,220.5041,221.7293,219.8869,220.6791,7652.0
2020-10-22 10:10:00,239.43,239.87,239.15,239.79,6005.0,220.5593,220.9647,220.3014,220.891,6005.0
2020-10-22 10:20:00,239.77,239.77,238.6,239.2,10324.0,220.8725,220.8725,219.7948,220.3475,10324.0
2020-10-22 10:30:00,239.27,239.61,238.86,239.36,9954.0,220.412,220.7252,220.0343,220.4949,9954.0
2020-10-22 10:40:00,239.41,239.41,237.84,238.13,6376.0,220.5409,220.5409,219.0947,219.3618,6376.0
2020-10-22 10:50:00,238.18,239.59,238.01,239.59,6861.0,219.4079,220.7067,219.2513,220.7067,6861.0
2020-10-22 11:00:00,239.61,240.2,239.53,239.94,4786.0,220.7252,221.2687,220.6515,221.0292,4786.0
2020-10-22 11:10:00,240.21,240.8,239.94,240.58,5497.0,221.2779,221.8214,221.0292,221.6187,5497.0
2020-10-22 11:20:00,240.47,240.73,240.02,240.43,4981.0,221.5174,221.7569,221.1028,221.4805,4981.0
2020-10-22 11:30:00,240.4,240.48,239.74,239.74,3461.0,221.4529,221.5266,220.8449,220.8449,3461.0
2020-10-22 11:40:00,239.63,240.57,239.56,240.35,4842.0,220.7436,221.6095,220.6791,221.4068,4842.0
2020-10-22 11:50:00,239.94,239.95,238.95,239.18,3468.0,221.0292,221.0384,220.1172,220.329,3468.0
2020-10-22 12:00:00,239.13,239.65,239.07,239.07,3954.0,220.283,220.762,220.2277,220.2277,3954.0
2020-10-22 12:10:00,239.21,239.77,239.05,239.51,2723.0,220.3567,220.8725,220.2093,220.633,2723.0
2020-10-22 12:20:00,239.62,239.78,239.32,239.64,4176.0,220.7344,220.8818,220.458,220.7528,4176.0
2020-10-22 12:30:00,239.4,239.53,239.02,239.12,4206.0,220.5317,220.6515,220.1817,220.2738,4206.0
2020-10-22 12:40:00,238.98,239.07,238.75,238.98,4433.0,220.1448,220.2277,219.9329,220.1448,4433.0
2020-10-22 12:50:00,239.3,239.33,238.9,238.9,2901.0,220.4396,220.4672,220.0711,220.0711,2901.0
2020-10-22 13:00:00,238.88,239.2,238.84,239.2,3942.0,220.0527,220.3475,220.0158,220.3475,3942.0
2020-10-22 13:10:00,239.36,239.99,239.22,239.57,4458.0,220.4949,221.0752,220.3659,220.6883,4458.0
2020-10-22 13:20:00,239.3,239.56,239.23,239.54,2925.0,220.4396,220.6791,220.3751,220.6607,2925.0
2020-10-22 13:30:00,239.55,239.87,239.5,239.5,4542.0,220.6699,220.9647,220.6238,220.6238,4542.0
2020-10-22 13:40:00,239.67,239.94,239.51,239.94,3200.0,220.7804,221.0292,220.633,221.0292,3200.0
2020-10-22 13:50:00,239.98,240.49,239.72,240.49,4850.0,221.066,221.5358,220.8265,221.5358,4850.0
2020-10-22 14:00:00,240.49,240.78,240.43,240.66,6659.0,221.5358,221.8029,221.4805,221.6924,6659.0
2020-10-22 14:10:00,240.54,240.98,240.38,240.72,3941.0,221.5819,221.9872,221.4345,221.7477,3941.0
2020-10-22 14:20:00,240.8,241.3,240.63,240.64,9983.0,221.8214,222.282,221.6648,221.674,9983.0
2020-10-22 14:30:00,240.66,240.73,240.04,240.06,7512.0,221.6924,221.7569,221.1213,221.1397,7512.0
2020-10-22 14:40:00,240.06,240.3,239.85,239.99,4819.0,221.1397,221.3608,220.9462,221.0752,4819.0
2020-10-22 14:50:00,240.03,240.13,239.79,239.83,6337.0,221.1121,221.2042,220.891,220.9278,6337.0
2020-10-22 15:00:00,239.9,240.01,239.33,239.33,7478.0,220.9923,221.0936,220.4672,220.4672,7478.0
2020-10-22 15:10:00,239.54,239.85,239.28,239.85,9243.0,220.6607,220.9462,220.4212,220.9462,9243.0
2020-10-22 15:20:00,239.89,239.95,239.52,239.75,8104.0,220.9831,221.0384,220.6423,220.8541,8104.0
2020-10-22 15:30:00,239.8,240.25,239.57,239.57,10457.0,220.9002,221.3147,220.6883,220.6883,10457.0
2020-10-22 15:40:00,239.67,240.06,239.51,239.58,18247.0,220.7804,221.1397,220.633,220.6975,18247.0
2020-10-22 15:50:00,239.62,240.11,239.26,239.33,63663.0,220.7344,221.1858,220.4027,220.4672,63663.0
2020-10-23 09:30:00,241.28,242.45,241.0,241.8,9539.0,222.2635,223.3413,222.0056,222.7426,9539.0
2020-10-23 09:40:00,241.91,242.13,240.93,241.34,5183.0,222.8439,223.0465,221.9411,222.3188,5183.0
2020-10-23 09:50:00,241.34,242.04,240.69,240.7,3654.0,222.3188,222.9636,221.72,221.7293,3654.0
2020-10-23 10:00:00,241.17,241.99,240.68,240.69,3823.0,222.1622,222.9176,221.7108,221.72,3823.0
2020-10-23 10:10:00,240.7,241.35,240.38,241.0,2269.0,221.7293,222.328,221.4345,222.0056,2269.0
2020-10-23 10:20:00,241.07,241.07,240.25,240.47,6696.0,222.0701,222.0701,221.3147,221.5174,6696.0
2020-10-23 10:30:00,240.73,241.73,240.72,241.39,14907.0,221.7569,222.6781,221.7477,222.3649,14907.0
2020-10-23 10:40:00,241.43,241.77,241.12,241.36,4858.0,222.4017,222.7149,222.1161,222.3372,4858.0
2020-10-23 10:50:00,241.36,241.81,241.22,241.67,5535.0,222.3372,222.7518,222.2083,222.6228,5535.0
2020-10-23 11:00:00,241.45,241.67,241.33,241.41,4016.0,222.4201,222.6228,222.3096,222.3833,4016.0
2020-10-23 11:10:00,241.54,241.6,241.03,241.58,3617.0,222.503,222.5583,222.0332,222.5399,3617.0
2020-10-23 11:20:00,241.51,241.98,241.1,241.85,4904.0,222.4754,222.9084,222.0977,222.7886,4904.0
2020-10-23 11:30:00,241.98,242.43,241.81,242.18,3150.0,222.9084,223.3229,222.7518,223.0926,3150.0
2020-10-23 11:40:00,242.23,242.84,242.15,242.23,3102.0,223.1387,223.7006,223.065,223.1387,3102.0
2020-10-23 11:50:00,242.25,242.35,242.13,242.25,2472.0,223.1571,223.2492,223.0465,223.1571,2472.0
2020-10-23 12:00:00,242.29,242.66,242.05,242.66,6076.0,223.1939,223.5348,222.9729,223.5348,6076.0
2020-10-23 12:10:00,242.63,242.69,242.0,242.19,6706.0,223.5071,223.5624,222.9268,223.1018,6706.0
2020-10-23 12:20:00,242.18,242.83,241.9,242.83,10769.0,223.0926,223.6914,222.8347,223.6914,10769.0
2020-10-23 12:30:00,242.7,242.74,242.5,242.74,4350.0,223.5716,223.6085,223.3874,223.6085,4350.0
2020-10-23 12:40:00,242.73,242.91,242.6,242.76,4000.0,223.5993,223.7651,223.4795,223.6269,4000.0
2020-10-23 12:50:00,242.81,242.81,241.68,241.97,3501.0,223.673,223.673,222.632,222.8992,3501.0
2020-10-23 13:00:00,242.03,242.73,242.03,242.43,14993.0,222.9544,223.5993,222.9544,223.3229,14993.0
2020-10-23 13:10:00,242.41,242.45,241.81,242.3,26527.0,223.3045,223.3413,222.7518,223.2031,26527.0
2020-10-23 13:20:00,242.15,242.79,242.07,242.73,25100.0,223.065,223.6545,222.9913,223.5993,25100.0
2020-10-23 13:30:00,242.76,242.77,242.47,242.74,5779.0,223.6269,223.6361,223.3597,223.6085,5779.0
2020-10-23 13:40:00,242.66,242.66,242.19,242.44,8774.0,223.5348,223.5348,223.1018,223.3321,8774.0
2020-10-23 13:50:00,242.47,242.74,242.47,242.59,5794.0,223.3597,223.6085,223.3597,223.4703,5794.0
2020-10-23 14:00:00,242.61,243.16,242.57,243.16,11091.0,223.4887,223.9954,223.4519,223.9954,11091.0
2020-10-23 14:10:00,243.13,243.51,242.79,243.42,4192.0,223.9677,224.3178,223.6545,224.2349,4192.0
2020-10-23 14:20:00,243.4,243.93,243.31,243.88,3707.0,224.2165,224.7047,224.1335,224.6586,3707.0
2020-10-23 14:30:00,243.73,243.74,243.12,243.28,3637.0,224.5204,224.5297,223.9585,224.1059,3637.0
2020-10-23 14:40:00,243.28,243.31,243.06,243.31,6082.0,224.1059,224.1335,223.9032,224.1335,6082.0
2020-10-23 14:50:00,243.38,243.55,243.16,243.25,5049.0,224.198,224.3546,223.9954,224.0783,5049.0
2020-10-23 15:00:00,243.27,243.5,243.14,243.28,5342.0,224.0967,224.3086,223.9769,224.1059,5342.0
2020-10-23 15:10:00,243.24,243.62,243.2,243.53,8914.0,224.0691,224.4191,224.0322,224.3362,8914.0
2020-10-23 15:20:00,243.61,243.7,243.51,243.61,7338.0,224.4099,224.4928,224.3178,224.4099,7338.0
2020-10-23 15:30:00,243.65,243.65,242.8,242.86,12533.0,224.4467,224.4467,223.6637,223.719,12533.0
2020-10-23 15:40:00,242.88,243.15,242.83,243.01,16387.0,223.7374,223.9862,223.6914,223.8572,16387.0
2020-10-23 15:50:00,243.08,243.22,242.65,242.97,40876.0,223.9217,224.0506,223.5256,223.8203,40876.0
2020-10-26 09:30:00,240.03,241.13,239.13,239.6,11402.0,221.1121,222.1254,220.283,220.7159,11402.0
2020-10-26 09:40:00,239.12,239.43,238.25,238.64,22067.0,220.2738,220.5593,219.4723,219.8316,22067.0
2020-10-26 09:50:00,238.28,239.01,237.69,239.01,7047.0,219.5,220.1724,218.9565,220.1724,7047.0
2020-10-26 10:00:00,238.79,239.12,238.06,238.47,33895.0,219.9698,220.2738,219.2973,219.675,33895.0
2020-10-26 10:10:00,238.28,238.73,237.94,238.73,2166.0,219.5,219.9145,219.1868,219.9145,2166.0
2020-10-26 10:20:00,238.44,238.97,237.81,237.81,5059.0,219.6474,220.1356,219.067,219.067,5059.0
2020-10-26 10:30:00,237.74,237.88,237.21,237.42,8999.0,219.0025,219.1315,218.5143,218.7078,8999.0
2020-10-26 10:40:00,237.53,237.79,236.64,236.77,3067.0,218.8091,219.0486,217.9892,218.109,3067.0
2020-10-26 10:50:00,236.39,237.3,236.23,236.63,4874.0,217.7589,218.5972,217.6116,217.98,4874.0
2020-10-26 11:00:00,236.8,236.8,235.78,236.14,9334.0,218.1366,218.1366,217.197,217.5286,9334.0
2020-10-26 11:10:00,236.04,236.5,234.92,234.92,8608.0,217.4365,217.8603,216.4048,216.4048,8608.0
2020-10-26 11:20:00,234.86,236.41,234.67,235.99,6420.0,216.3495,217.7774,216.1745,217.3905,6420.0
2020-10-26 11:30:00,235.67,236.76,235.67,236.76,13784.0,217.0957,218.0998,217.0957,218.0998,13784.0
2020-10-26 11:40:00,236.5,236.5,235.73,236.32,1300.0,217.8603,217.8603,217.151,217.6945,1300.0
2020-10-26 11:50:00,236.36,236.69,236.33,236.33,823.0,217.7313,218.0353,217.7037,217.7037,823.0
2020-10-26 12:00:00,236.04,236.3,235.75,235.9,4717.0,217.4365,217.676,217.1694,217.3076,4717.0
2020-10-26 12:10:00,235.88,236.34,235.75,236.1,3910.0,217.2891,217.7129,217.1694,217.4918,3910.0
2020-10-26 12:20:00,236.2,236.4,235.93,236.4,7662.0,217.5839,217.7682,217.3352,217.7682,7662.0
2020-10-26 12:30:00,236.18,236.27,235.65,235.93,4816.0,217.5655,217.6484,217.0773,217.3352,4816.0
2020-10-26 12:40:00,236.06,236.16,235.83,235.92,3205.0,217.455,217.5471,217.2431,217.326,3205.0
2020-10-26 12:50:00,235.96,236.27,235.81,236.18,8615.0,217.3628,217.6484,217.2247,217.5655,8615.0
2020-10-26 13:00:00,236.13,236.17,235.79,236.12,4069.0,217.5194,217.5563,217.2062,217.5102,4069.0
2020-10-26 13:10:00,236.19,236.31,235.77,235.82,4000.0,217.5747,217.6852,217.1878,217.2339,4000.0
2020-10-26 13:20:00,235.88,236.03,235.47,235.6,5215.0,217.2891,217.4273,216.9115,217.0312,5215.0
2020-10-26 13:30:00,235.48,235.56,234.87,235.56,4038.0,216.9207,216.9944,216.3587,216.9944,4038.0
2020-10-26 13:40:00,235.79,235.93,235.26,235.57,5575.0,217.2062,217.3352,216.718,217.0036,5575.0
2020-10-26 13:50:00,235.51,236.15,235.29,236.1,4569.0,216.9483,217.5379,216.7456,217.4918,4569.0
2020-10-26 14:00:00,236.17,237.24,236.01,237.17,23669.0,217.5563,218.542,217.4089,218.4775,23669.0
2020-10-26 14:10:00,236.97,237.01,236.48,236.81,5931.0,218.2932,218.3301,217.8419,218.1458,5931.0
2020-10-26 14:20:00,236.71,237.24,236.54,237.22,9541.0,218.0537,218.542,217.8971,218.5235,9541.0
2020-10-26 14:30:00,237.04,237.13,236.16,236.16,4945.0,218.3577,218.4406,217.5471,217.5471,4945.0
2020-10-26 14:40:00,236.5,236.72,236.17,236.17,2349.0,217.8603,218.0629,217.5563,217.5563,2349.0
2020-10-26 14:50:00,236.49,236.94,236.19,236.74,3714.0,217.8511,218.2656,217.5747,218.0814,3714.0
2020-10-26 15:00:00,236.58,236.74,236.06,236.7,6908.0,217.934,218.0814,217.455,218.0445,6908.0
2020-10-26 15:10:00,236.75,236.75,236.21,236.37,2951.0,218.0906,218.0906,217.5931,217.7405,2951.0
2020-10-26 15:20:00,236.32,236.48,236.17,236.4,5017.0,217.6945,217.8419,217.5563,217.7682,5017.0
2020-10-26 15:30:00,236.31,236.77,235.98,236.11,9251.0,217.6852,218.109,217.3813,217.501,9251.0
2020-10-26 15:40:00,236.02,236.18,234.97,234.97,12813.0,217.4181,217.5655,216.4509,216.4509,12813.0
2020-10-26 15:50:00,234.97,237.23,234.92,236.77,55951.0,216.4509,218.5327,216.4048,218.109,55951.0
2020-10-27 09:30:00,237.5,238.45,237.18,237.7,10673.0,218.7815,219.6566,218.4867,218.9657,10673.0
2020-10-27 09:40:00,236.68,236.68,235.11,236.28,6553.0,218.0261,218.0261,216.5798,217.6576,6553.0
2020-10-27 09:50:00,236.28,236.76,236.18,236.62,7572.0,217.6576,218.0998,217.5655,217.9708,7572.0
2020-10-27 10:00:00,236.28,236.52,235.51,236.11,13776.0,217.6576,217.8787,216.9483,217.501,13776.0
2020-10-27 10:10:00,236.11,236.53,235.34,235.45,25839.0,217.501,217.8879,216.7917,216.893,25839.0
2020-10-27 10:20:00,235.32,235.43,234.87,235.22,11369.0,216.7733,216.8746,216.3587,216.6812,11369.0
2020-10-27 10:30:00,235.19,235.61,234.88,234.98,7740.0,216.6535,217.0404,216.368,216.4601,7740.0
2020-10-27 10:40:00,234.86,235.33,234.44,235.18,6607.0,216.3495,216.7825,215.9626,216.6443,6607.0
2020-10-27 10:50:00,235.18,235.31,234.63,234.76,13199.0,216.6443,216.7641,216.1377,216.2574,13199.0
2020-10-27 11:00:00,234.58,235.4,234.58,235.29,4644.0,216.0916,216.847,216.0916,216.7456,4644.0
2020-10-27 11:10:00,235.39,235.39,234.32,234.4,10029.0,216.8378,216.8378,215.8521,215.9258,10029.0
2020-10-27 11:20:00,234.32,234.49,234.2,234.25,12905.0,215.8521,216.0087,215.7415,215.7876,12905.0
2020-10-27 11:30:00,234.12,234.28,233.72,234.2,8189.0,215.6679,215.8152,215.2994,215.7415,8189.0
2020-10-27 11:40:00,234.03,234.73,233.79,234.43,13029.0,215.5849,216.2298,215.3639,215.9534,13029.0
2020-10-27 11:50:00,234.58,235.57,234.4,235.33,12377.0,216.0916,217.0036,215.9258,216.7825,12377.0
2020-10-27 12:00:00,235.49,236.93,235.23,236.59,21901.0,216.9299,218.2564,216.6904,217.9432,21901.0
2020-10-27 12:10:00,236.72,237.02,236.55,236.97,5477.0,218.0629,218.3393,217.9063,218.2932,5477.0
2020-10-27 12:20:00,237.09,238.69,237.08,237.9,24930.0,218.4038,219.8777,218.3946,219.1499,24930.0
2020-10-27 12:30:00,237.88,237.92,236.93,236.96,13803.0,219.1315,219.1684,218.2564,218.284,13803.0
2020-10-27 12:40:00,236.87,236.89,236.28,236.29,3951.0,218.2011,218.2195,217.6576,217.6668,3951.0
2020-10-27 12:50:00,236.14,236.26,235.98,236.0,5928.0,217.5286,217.6392,217.3813,217.3997,5928.0
2020-10-27 13:00:00,236.05,236.73,235.67,236.61,27690.0,217.4457,218.0721,217.0957,217.9616,27690.0
2020-10-27 13:10:00,236.78,236.94,236.43,236.55,2504.0,218.1182,218.2656,217.7958,217.9063,2504.0
2020-10-27 13:20:00,236.68,236.81,236.37,236.59,9216.0,218.0261,218.1458,217.7405,217.9432,9216.0
2020-10-27 13:30:00,236.55,237.61,236.51,237.33,8851.0,217.9063,218.8828,217.8695,218.6249,8851.0
2020-10-27 13:40:00,237.23,237.88,237.15,237.64,2475.0,218.5327,219.1315,218.459,218.9104,2475.0
2020-10-27 13:50:00,238.02,238.1,237.56,237.59,3100.0,219.2605,219.3342,218.8367,218.8644,3100.0
2020-10-27 14:00:00,237.48,237.61,237.17,237.36,2902.0,218.763,218.8828,218.4775,218.6525,2902.0
2020-10-27 14:10:00,237.46,237.65,236.73,236.76,5322.0,218.7446,218.9196,218.0721,218.0998,5322.0
2020-10-27 14:20:00,236.84,237.71,236.84,237.71,28543.0,218.1735,218.9749,218.1735,218.9749,28543.0
2020-10-27 14:30:00,237.71,237.85,237.23,237.23,3700.0,218.9749,219.1039,218.5327,218.5327,3700.0
2020-10-27 14:40:00,237.19,237.4,236.76,236.98,16268.0,218.4959,218.6893,218.0998,218.3024,16268.0
2020-10-27 14:50:00,236.91,237.16,236.69,236.9,3475.0,218.238,218.4683,218.0353,218.2287,3475.0
2020-10-27 15:00:00,236.97,237.16,236.56,236.59,2890.0,218.2932,218.4683,217.9155,217.9432,2890.0
2020-10-27 15:10:00,236.81,237.24,236.81,236.88,4020.0,218.1458,218.542,218.1458,218.2103,4020.0
2020-10-27 15:20:00,237.0,237.58,237.0,237.43,7573.0,218.3209,218.8552,218.3209,218.717,7573.0
2020-10-27 15:30:00,237.38,238.01,237.36,238.01,9734.0,218.6709,219.2513,218.6525,219.2513,9734.0
2020-10-27 15:40:00,238.17,238.18,236.6,236.6,8258.0,219.3987,219.4079,217.9524,217.9524,8258.0
2020-10-27 15:50:00,236.28,237.55,235.95,236.88,47521.0,217.6576,218.8275,217.3536,218.2103,47521.0
2020-10-28 09:30:00,232.42,232.8,231.51,232.11,28725.0,214.1018,214.4519,213.2636,213.8163,28725.0
2020-10-28 09:40:00,232.34,234.45,232.21,233.53,6172.0,214.0281,215.9718,213.9084,215.1244,6172.0
2020-10-28 09:50:00,233.21,233.45,231.3,232.15,15061.0,214.8296,215.0507,213.0701,213.8531,15061.0
2020-10-28 10:00:00,232.22,232.47,231.68,232.23,8603.0,213.9176,214.1479,213.4202,213.9268,8603.0
2020-10-28 10:10:00,232.23,233.4,232.17,232.42,4748.0,213.9268,215.0046,213.8715,214.1018,4748.0
2020-10-28 10:20:00,232.42,232.96,231.49,231.91,9100.0,214.1018,214.5993,213.2451,213.632,9100.0
2020-10-28 10:30:00,231.67,232.82,231.58,231.86,4773.0,213.4109,214.4703,213.328,213.586,4773.0
2020-10-28 10:40:00,231.86,232.45,231.59,231.7,6982.0,213.586,214.1295,213.3373,213.4386,6982.0
2020-10-28 10:50:00,231.72,232.25,231.07,231.92,6345.0,213.457,213.9452,212.8582,213.6412,6345.0
2020-10-28 11:00:00,231.85,231.98,230.8,231.94,15707.0,213.5768,213.6965,212.6095,213.6597,15707.0
2020-10-28 11:10:00,231.86,231.95,231.06,231.27,27846.0,213.586,213.6689,212.849,213.0425,27846.0
2020-10-28 11:20:00,231.39,231.62,230.82,230.83,14151.0,213.153,213.3649,212.6279,212.6372,14151.0
2020-10-28 11:30:00,231.24,231.46,230.68,231.34,10432.0,213.0148,213.2175,212.499,213.107,10432.0
2020-10-28 11:40:00,231.32,232.38,231.24,232.07,8770.0,213.0885,214.065,213.0148,213.7794,8770.0
2020-10-28 11:50:00,232.15,234.24,232.15,234.11,8546.0,213.8531,215.7784,213.8531,215.6586,8546.0
2020-10-28 12:00:00,233.81,234.61,233.81,234.3,6527.0,215.3823,216.1192,215.3823,215.8337,6527.0
2020-10-28 12:10:00,234.18,234.78,233.82,234.08,6588.0,215.7231,216.2758,215.3915,215.631,6588.0
2020-10-28 12:20:00,234.24,234.43,233.68,233.71,5702.0,215.7784,215.9534,215.2625,215.2902,5702.0
2020-10-28 12:30:00,233.78,234.01,233.14,233.36,6967.0,215.3547,215.5665,214.7651,214.9678,6967.0
2020-10-28 12:40:00,233.28,233.75,233.25,233.74,3930.0,214.8941,215.327,214.8664,215.3178,3930.0
2020-10-28 12:50:00,233.71,234.26,233.58,234.17,3317.0,215.2902,215.7968,215.1704,215.7139,3317.0
2020-10-28 13:00:00,234.34,234.42,233.7,233.7,5332.0,215.8705,215.9442,215.281,215.281,5332.0
2020-10-28 13:10:00,233.46,233.65,233.2,233.58,3680.0,215.0599,215.2349,214.8204,215.1704,3680.0
2020-10-28 13:20:00,233.55,234.09,233.34,233.99,12086.0,215.1428,215.6402,214.9493,215.5481,12086.0
2020-10-28 13:30:00,234.28,234.29,233.83,233.89,3354.0,215.8152,215.8245,215.4007,215.456,3354.0
2020-10-28 13:40:00,233.81,234.04,233.49,233.79,3975.0,215.3823,215.5942,215.0875,215.3639,3975.0
2020-10-28 13:50:00,233.58,233.76,233.41,233.76,4289.0,215.1704,215.3362,215.0138,215.3362,4289.0
2020-10-28 14:00:00,233.65,233.94,233.13,233.86,7676.0,215.2349,215.502,214.7559,215.4283,7676.0
2020-10-28 14:10:00,233.76,233.84,233.43,233.53,5270.0,215.3362,215.4099,215.0322,215.1244,5270.0
2020-10-28 14:20:00,233.83,234.47,233.83,234.46,5306.0,215.4007,215.9903,215.4007,215.9811,5306.0
2020-10-28 14:30:00,234.4,234.55,233.8,233.89,8852.0,215.9258,216.064,215.3731,215.456,8852.0
2020-10-28 14:40:00,234.01,234.49,233.94,234.28,6576.0,215.5665,216.0087,215.502,215.8152,6576.0
2020-10-28 14:50:00,234.34,234.34,233.46,234.11,9286.0,215.8705,215.8705,215.0599,215.6586,9286.0
2020-10-28 15:00:00,234.04,234.6,233.84,234.48,9769.0,215.5942,216.11,215.4099,215.9995,9769.0
2020-10-28 15:10:00,234.37,234.77,234.28,234.62,8087.0,215.8981,216.2666,215.8152,216.1284,8087.0
2020-10-28 15:20:00,234.55,236.36,234.32,236.04,13245.0,216.064,217.7313,215.8521,217.4365,13245.0
2020-10-28 15:30:00,235.94,236.27,234.87,234.87,11040.0,217.3444,217.6484,216.3587,216.3587,11040.0
2020-10-28 15:40:00,234.87,235.03,234.33,234.61,12877.0,216.3587,216.5061,215.8613,216.1192,12877.0
2020-10-28 15:50:00,234.61,234.61,233.58,234.01,59301.0,216.1192,216.1192,215.1704,215.5665,59301.0
2020-10-29 09:30:00,234.0,236.31,232.61,232.61,11638.0,215.5573,217.6852,214.2769,214.2769,11638.0
2020-10-29 09:40:00,232.72,235.14,232.33,233.99,4490.0,214.3782,216.6075,214.0189,215.5481,4490.0
2020-10-29 09:50:00,233.82,234.53,232.79,233.05,17208.0,215.3915,216.0455,214.4427,214.6822,17208.0
2020-10-29 10:00:00,232.77,233.99,232.45,233.49,23626.0,214.4243,215.5481,214.1295,215.0875,23626.0
2020-10-29 10:10:00,233.3,234.49,233.26,234.49,10145.0,214.9125,216.0087,214.8756,216.0087,10145.0
2020-10-29 10:20:00,234.3,234.55,233.6,234.26,4715.0,215.8337,216.064,215.1888,215.7968,4715.0
2020-10-29 10:30:00,234.12,234.77,233.66,234.62,6650.0,215.6679,216.2666,215.2441,216.1284,6650.0
2020-10-29 10:40:00,234.72,234.72,233.66,233.94,5163.0,216.2206,216.2206,215.2441,215.502,5163.0
2020-10-29 10:50:00,234.17,234.57,233.67,233.94,4418.0,215.7139,216.0824,215.2533,215.502,4418.0
2020-10-29 11:00:00,233.99,233.99,233.05,233.6,14733.0,215.5481,215.5481,214.6822,215.1888,14733.0
2020-10-29 11:10:00,233.59,234.17,233.31,234.06,1420.0,215.1796,215.7139,214.9217,215.6126,1420.0
2020-10-29 11:20:00,233.99,234.0,233.3,233.31,2962.0,215.5481,215.5573,214.9125,214.9217,2962.0
2020-10-29 11:30:00,233.28,233.28,232.46,233.02,3503.0,214.8941,214.8941,214.1387,214.6545,3503.0
2020-10-29 11:40:00,233.04,233.04,231.58,231.72,9992.0,214.673,214.673,213.328,213.457,9992.0
2020-10-29 11:50:00,231.8,232.45,231.65,231.69,4732.0,213.5307,214.1295,213.3925,213.4294,4732.0
2020-10-29 12:00:00,232.25,232.5,232.06,232.5,2449.0,213.9452,214.1755,213.7702,214.1755,2449.0
2020-10-29 12:10:00,232.37,232.9,232.21,232.89,4293.0,214.0558,214.544,213.9084,214.5348,4293.0
2020-10-29 12:20:00,232.77,233.32,232.7,233.32,5640.0,214.4243,214.9309,214.3598,214.9309,5640.0
2020-10-29 12:30:00,233.41,234.69,233.41,234.59,8307.0,215.0138,216.1929,215.0138,216.1008,8307.0
2020-10-29 12:40:00,234.51,235.09,234.51,234.95,1600.0,216.0271,216.5614,216.0271,216.4324,1600.0
2020-10-29 12:50:00,234.91,234.91,234.54,234.7,2264.0,216.3956,216.3956,216.0548,216.2021,2264.0
2020-10-29 13:00:00,234.86,234.88,234.06,234.06,2016.0,216.3495,216.368,215.6126,215.6126,2016.0
2020-10-29 13:10:00,234.09,234.35,233.78,233.93,2758.0,215.6402,215.8797,215.3547,215.4928,2758.0
2020-10-29 13:20:00,234.05,234.95,233.99,234.95,2172.0,215.6034,216.4324,215.5481,216.4324,2172.0
2020-10-29 13:30:00,235.09,235.5,234.95,235.31,3027.0,216.5614,216.9391,216.4324,216.7641,3027.0
2020-10-29 13:40:00,235.41,236.06,235.29,236.06,3233.0,216.8562,217.455,216.7456,217.455,3233.0
2020-10-29 13:50:00,235.86,237.11,235.86,236.33,4266.0,217.2707,218.4222,217.2707,217.7037,4266.0
2020-10-29 14:00:00,236.64,237.61,236.63,237.5,2070.0,217.9892,218.8828,217.98,218.7815,2070.0
2020-10-29 14:10:00,237.61,238.54,237.11,238.54,5468.0,218.8828,219.7395,218.4222,219.7395,5468.0
2020-10-29 14:20:00,238.32,238.71,238.2,238.6,7639.0,219.5368,219.8961,219.4263,219.7948,7639.0
2020-10-29 14:30:00,238.37,238.6,237.45,237.47,4286.0,219.5829,219.7948,218.7354,218.7538,4286.0
2020-10-29 14:40:00,237.53,237.87,236.85,236.99,3822.0,218.8091,219.1223,218.1827,218.3117,3822.0
2020-10-29 14:50:00,236.71,237.19,236.71,236.79,1988.0,218.0537,218.4959,218.0537,218.1274,1988.0
2020-10-29 15:00:00,236.88,237.37,236.79,236.81,2038.0,218.2103,218.6617,218.1274,218.1458,2038.0
2020-10-29 15:10:00,236.72,236.72,236.1,236.67,4427.0,218.0629,218.0629,217.4918,218.0169,4427.0
2020-10-29 15:20:00,236.81,237.19,236.65,236.66,3655.0,218.1458,218.4959,217.9985,218.0077,3655.0
2020-10-29 15:30:00,237.02,237.02,236.29,236.86,9556.0,218.3393,218.3393,217.6668,218.1919,9556.0
2020-10-29 15:40:00,236.72,237.76,236.57,237.54,15839.0,218.0629,219.021,217.9248,218.8183,15839.0
2020-10-29 15:50:00,237.64,237.65,235.93,235.97,30878.0,218.9104,218.9196,217.3352,217.372,30878.0
2020-10-30 09:30:00,235.12,236.6,235.0,235.73,8853.0,216.589,217.9524,216.4785,217.151,8853.0
2020-10-30 09:40:00,235.03,236.25,235.0,235.81,2041.0,216.5061,217.63,216.4785,217.2247,2041.0
2020-10-30 09:50:00,235.36,236.48,234.86,236.48,5014.0,216.8101,217.8419,216.3495,217.8419,5014.0
2020-10-30 10:00:00,236.47,237.16,235.95,236.79,4323.0,217.8326,218.4683,217.3536,218.1274,4323.0
2020-10-30 10:10:00,236.71,237.03,236.0,236.0,3494.0,218.0537,218.3485,217.3997,217.3997,3494.0
2020-10-30 10:20:00,235.51,236.03,234.17,234.17,8035.0,216.9483,217.4273,215.7139,215.7139,8035.0
2020-10-30 10:30:00,234.27,234.77,233.77,234.27,5926.0,215.806,216.2666,215.3454,215.806,5926.0
2020-10-30 10:40:00,233.97,233.97,232.4,233.28,3752.0,215.5297,215.5297,214.0834,214.8941,3752.0
2020-10-30 10:50:00,232.75,234.22,232.75,232.99,2495.0,214.4058,215.76,214.4058,214.6269,2495.0
2020-10-30 11:00:00,232.78,234.55,232.78,233.47,2926.0,214.4335,216.064,214.4335,215.0691,2926.0
2020-10-30 11:10:00,233.73,234.79,233.73,233.99,5107.0,215.3086,216.285,215.3086,215.5481,5107.0
2020-10-30 11:20:00,234.01,234.87,233.72,234.08,4772.0,215.5665,216.3587,215.2994,215.631,4772.0
2020-10-30 11:30:00,234.1,234.4,233.99,234.39,3079.0,215.6494,215.9258,215.5481,215.9166,3079.0
2020-10-30 11:40:00,234.13,234.15,233.64,233.84,1115.0,215.6771,215.6955,215.2257,215.4099,1115.0
2020-10-30 11:50:00,234.8,235.21,234.3,235.18,2529.0,216.2943,216.6719,215.8337,216.6443,2529.0
2020-10-30 12:00:00,235.47,235.53,235.34,235.34,500.0,216.9115,216.9667,216.7917,216.7917,500.0
2020-10-30 12:10:00,234.96,236.01,234.63,235.88,3345.0,216.4416,217.4089,216.1377,217.2891,3345.0
2020-10-30 12:20:00,236.1,236.61,235.87,236.53,3848.0,217.4918,217.9616,217.2799,217.8879,3848.0
2020-10-30 12:30:00,236.27,236.27,235.45,235.66,2190.0,217.6484,217.6484,216.893,217.0865,2190.0
2020-10-30 12:40:00,235.63,235.78,235.56,235.77,1011.0,217.0588,217.197,216.9944,217.1878,1011.0
2020-10-30 12:50:00,235.66,235.98,235.36,235.59,2275.0,217.0865,217.3813,216.8101,217.022,2275.0
2020-10-30 13:00:00,235.33,235.7,235.18,235.69,1918.0,216.7825,217.1233,216.6443,217.1141,1918.0
2020-10-30 13:10:00,235.37,235.97,235.29,235.97,2745.0,216.8193,217.372,216.7456,217.372,2745.0
2020-10-30 13:20:00,235.84,236.12,235.65,236.04,2737.0,217.2523,217.5102,217.0773,217.4365,2737.0
2020-10-30 13:30:00,236.01,236.15,235.22,235.71,7364.0,217.4089,217.5379,216.6812,217.1325,7364.0
2020-10-30 13:40:00,235.87,236.75,235.78,236.33,8129.0,217.2799,218.0906,217.197,217.7037,8129.0
2020-10-30 13:50:00,236.29,237.06,236.06,236.89,2893.0,217.6668,218.3761,217.455,218.2195,2893.0
2020-10-30 14:00:00,236.86,237.63,236.51,236.93,4768.0,218.1919,218.9012,217.8695,218.2564,4768.0
2020-10-30 14:10:00,237.25,237.34,235.93,236.32,4849.0,218.5512,218.6341,217.3352,217.6945,4849.0
2020-10-30 14:20:00,236.6,236.6,234.91,234.92,3641.0,217.9524,217.9524,216.3956,216.4048,3641.0
2020-10-30 14:30:00,234.7,235.13,234.3,234.79,7147.0,216.2021,216.5983,215.8337,216.285,7147.0
2020-10-30 14:40:00,234.59,234.87,233.75,234.86,4077.0,216.1008,216.3587,215.327,216.3495,4077.0
2020-10-30 14:50:00,234.52,235.61,234.34,234.83,6265.0,216.0363,217.0404,215.8705,216.3219,6265.0
2020-10-30 15:00:00,235.19,235.19,234.59,234.7,2501.0,216.6535,216.6535,216.1008,216.2021,2501.0
2020-10-30 15:10:00,235.35,235.97,235.35,235.82,7575.0,216.8009,217.372,216.8009,217.2339,7575.0
2020-10-30 15:20:00,235.73,236.4,235.07,235.07,4016.0,217.151,217.7682,216.543,216.543,4016.0
2020-10-30 15:30:00,235.34,235.34,234.24,234.61,6604.0,216.7917,216.7917,215.7784,216.1192,6604.0
2020-10-30 15:40:00,234.79,235.84,234.6,235.44,11551.0,216.285,217.2523,216.11,216.8838,11551.0
2020-10-30 15:50:00,235.52,237.22,235.19,237.22,33971.0,216.9575,218.5235,216.6535,218.5235,33971.0
2020-11-02 09:30:00,240.07,242.12,240.07,240.97,15988.0,221.1489,223.0373,221.1489,221.978,15988.0
2020-11-02 09:40:00,241.12,243.0,240.73,242.68,7568.0,222.1161,223.848,221.7569,223.5532,7568.0
2020-11-02 09:50:00,242.99,243.94,242.86,243.87,8101.0,223.8388,224.7139,223.719,224.6494,8101.0
2020-11-02 10:00:00,243.84,245.08,243.66,244.84,8401.0,224.6218,225.764,224.456,225.543,8401.0
2020-11-02 10:10:00,244.97,245.74,244.14,245.44,5749.0,225.6627,226.372,224.8981,226.0957,5749.0
2020-11-02 10:20:00,245.39,246.25,245.08,245.08,3651.0,226.0496,226.8418,225.764,225.764,3651.0
2020-11-02 10:30:00,245.04,245.04,244.0,244.06,3355.0,225.7272,225.7272,224.7692,224.8244,3355.0
2020-11-02 10:40:00,243.96,244.11,243.36,243.56,5446.0,224.7323,224.8705,224.1796,224.3638,5446.0
2020-11-02 10:50:00,243.66,244.34,243.39,244.01,5422.0,224.456,225.0824,224.2072,224.7784,5422.0
2020-11-02 11:00:00,243.92,245.28,243.92,245.2,5803.0,224.6955,225.9483,224.6955,225.8746,5803.0
2020-11-02 11:10:00,245.46,245.46,244.06,244.37,9571.0,226.1141,226.1141,224.8244,225.11,9571.0
2020-11-02 11:20:00,243.67,244.7,243.67,244.6,3160.0,224.4652,225.414,224.4652,225.3219,3160.0
2020-11-02 11:30:00,244.84,244.86,244.25,244.63,3816.0,225.543,225.5614,224.9995,225.3495,3816.0
2020-11-02 11:40:00,244.64,244.96,244.53,244.83,4698.0,225.3587,225.6535,225.2574,225.5337,4698.0
2020-11-02 11:50:00,244.95,245.49,244.85,244.85,2528.0,225.6443,226.1417,225.5522,225.5522,2528.0
2020-11-02 12:00:00,244.97,245.33,244.75,245.12,3550.0,225.6627,225.9943,225.4601,225.8009,3550.0
2020-11-02 12:10:00,245.13,245.2,244.8,244.8,2904.0,225.8101,225.8746,225.5061,225.5061,2904.0
2020-11-02 12:20:00,244.65,245.06,244.43,245.03,2717.0,225.3679,225.7456,225.1653,225.718,2717.0
2020-11-02 12:30:00,244.96,244.98,244.37,244.37,4115.0,225.6535,225.6719,225.11,225.11,4115.0
2020-11-02 12:40:00,244.08,244.08,243.39,243.48,1500.0,224.8429,224.8429,224.2072,224.2901,1500.0
2020-11-02 12:50:00,243.44,243.74,243.29,243.55,3342.0,224.2533,224.5297,224.1151,224.3546,3342.0
2020-11-02 13:00:00,243.77,243.83,242.91,243.22,2310.0,224.5573,224.6126,223.7651,224.0506,2310.0
2020-11-02 13:10:00,243.08,243.35,242.69,242.81,5584.0,223.9217,224.1704,223.5624,223.673,5584.0
2020-11-02 13:20:00,242.71,243.03,242.71,243.02,2322.0,223.5808,223.8756,223.5808,223.8664,2322.0
2020-11-02 13:30:00,243.15,243.75,243.15,243.23,1974.0,223.9862,224.5389,223.9862,224.0598,1974.0
2020-11-02 13:40:00,243.21,244.0,243.21,243.74,7811.0,224.0414,224.7692,224.0414,224.5297,7811.0
2020-11-02 13:50:00,243.59,243.79,243.36,243.56,3337.0,224.3915,224.5757,224.1796,224.3638,3337.0
2020-11-02 14:00:00,243.54,244.08,243.37,243.89,6305.0,224.3454,224.8429,224.1888,224.6678,6305.0
2020-11-02 14:10:00,244.0,244.83,243.99,244.34,5195.0,224.7692,225.5337,224.76,225.0824,5195.0
2020-11-02 14:20:00,244.44,245.86,244.43,245.85,9739.0,225.1745,226.4826,225.1653,226.4734,9739.0
2020-11-02 14:30:00,245.75,245.8,245.13,245.61,12714.0,226.3812,226.4273,225.8101,226.2523,12714.0
2020-11-02 14:40:00,245.45,246.15,245.45,245.99,9226.0,226.1049,226.7497,226.1049,226.6023,9226.0
2020-11-02 14:50:00,246.08,246.21,245.59,245.93,5011.0,226.6852,226.805,226.2338,226.547,5011.0
2020-11-02 15:00:00,245.99,246.17,245.57,245.57,4413.0,226.6023,226.7681,226.2154,226.2154,4413.0
2020-11-02 15:10:00,245.86,246.24,245.47,246.08,10832.0,226.4826,226.8326,226.1233,226.6852,10832.0
2020-11-02 15:20:00,246.22,246.27,245.39,245.6,17317.0,226.8142,226.8603,226.0496,226.2431,17317.0
2020-11-02 15:30:00,245.62,246.06,244.87,244.95,8594.0,226.2615,226.6668,225.5706,225.6443,8594.0
2020-11-02 15:40:00,244.9,245.31,244.25,245.3,16679.0,225.5982,225.9759,224.9995,225.9667,16679.0
2020-11-02 15:50:00,244.99,245.68,244.52,245.42,77485.0,225.6811,226.3168,225.2482,226.0772,77485.0
2020-11-03 09:30:00,249.19,250.12,246.78,246.81,22778.0,229.5501,230.4068,227.3301,227.3577,22778.0
2020-11-03 09:40:00,247.36,248.59,246.98,248.15,5714.0,227.8643,228.9974,227.5143,228.5921,5714.0
2020-11-03 09:50:00,248.35,249.75,248.1,249.3,4466.0,228.7763,230.066,228.546,229.6514,4466.0
2020-11-03 10:00:00,249.22,251.34,249.22,250.75,8955.0,229.5777,231.5307,229.5777,230.9872,8955.0
2020-11-03 10:10:00,250.75,253.01,250.68,253.01,9461.0,230.9872,233.069,230.9227,233.069,9461.0
2020-11-03 10:20:00,252.96,253.21,251.76,251.76,5674.0,233.023,233.2533,231.9176,231.9176,5674.0
2020-11-03 10:30:00,251.91,252.25,250.57,251.67,6099.0,232.0557,232.3689,230.8213,231.8347,6099.0
2020-11-03 10:40:00,251.26,251.98,251.12,251.49,4815.0,231.457,232.1202,231.328,231.6688,4815.0
2020-11-03 10:50:00,251.64,251.95,250.99,251.87,17211.0,231.807,232.0926,231.2082,232.0189,17211.0
2020-11-03 11:00:00,251.7,252.43,251.47,252.25,5396.0,231.8623,232.5348,231.6504,232.3689,5396.0
2020-11-03 11:10:00,252.29,252.98,252.12,252.85,6470.0,232.4058,233.0414,232.2492,232.9217,6470.0
2020-11-03 11:20:00,252.74,252.85,251.98,252.31,3461.0,232.8203,232.9217,232.1202,232.4242,3461.0
2020-11-03 11:30:00,252.35,252.37,251.85,252.37,3806.0,232.4611,232.4795,232.0005,232.4795,3806.0
2020-11-03 11:40:00,252.46,252.76,252.2,252.21,6385.0,232.5624,232.8387,232.3229,232.3321,6385.0
2020-11-03 11:50:00,252.41,252.6,251.86,252.26,7068.0,232.5163,232.6914,232.0097,232.3782,7068.0
2020-11-03 12:00:00,252.25,252.58,252.24,252.56,4032.0,232.3689,232.6729,232.3597,232.6545,4032.0
2020-11-03 12:10:00,252.54,252.8,252.4,252.66,6607.0,232.6361,232.8756,232.5071,232.7466,6607.0
2020-11-03 12:20:00,252.77,252.97,252.58,252.7,7845.0,232.848,233.0322,232.6729,232.7835,7845.0
2020-11-03 12:30:00,252.71,252.87,252.23,252.55,3001.0,232.7927,232.9401,232.3505,232.6453,3001.0
2020-11-03 12:40:00,252.57,252.57,251.73,252.04,3300.0,232.6637,232.6637,231.8899,232.1755,3300.0
2020-11-03 12:50:00,252.02,252.02,251.53,251.66,5543.0,232.1571,232.1571,231.7057,231.8254,5543.0
2020-11-03 13:00:00,251.75,252.09,251.58,251.95,3832.0,231.9083,232.2215,231.7517,232.0926,3832.0
2020-11-03 13:10:00,252.53,252.56,252.35,252.38,2784.0,232.6269,232.6545,232.4611,232.4887,2784.0
2020-11-03 13:20:00,252.53,252.7,252.39,252.4,3503.0,232.6269,232.7835,232.4979,232.5071,3503.0
2020-11-03 13:30:00,252.48,253.11,252.46,252.89,6544.0,232.5808,233.1612,232.5624,232.9585,6544.0
2020-11-03 13:40:00,252.76,252.84,252.23,252.23,2600.0,232.8387,232.9124,232.3505,232.3505,2600.0
2020-11-03 13:50:00,252.51,252.51,251.82,251.99,3721.0,232.6084,232.6084,231.9728,232.1294,3721.0
2020-11-03 14:00:00,251.99,252.65,251.89,252.4,3900.0,232.1294,232.7374,232.0373,232.5071,3900.0
2020-11-03 14:10:00,252.26,252.98,252.26,252.74,4505.0,232.3782,233.0414,232.3782,232.8203,4505.0
2020-11-03 14:20:00,252.85,253.06,252.43,252.5,4783.0,232.9217,233.1151,232.5348,232.5992,4783.0
2020-11-03 14:30:00,252.73,254.16,252.68,254.11,18174.0,232.8111,234.1284,232.765,234.0823,18174.0
2020-11-03 14:40:00,254.08,254.08,253.47,253.76,13186.0,234.0547,234.0547,233.4928,233.7599,13186.0
2020-11-03 14:50:00,253.82,253.82,252.81,252.92,8514.0,233.8152,233.8152,232.8848,232.9861,8514.0
2020-11-03 15:00:00,252.94,253.05,252.27,252.55,5566.0,233.0046,233.1059,232.3874,232.6453,5566.0
2020-11-03 15:10:00,252.56,252.86,252.45,252.76,4359.0,232.6545,232.9309,232.5532,232.8387,4359.0
2020-11-03 15:20:00,253.02,253.13,252.13,252.55,7554.0,233.0783,233.1796,232.2584,232.6453,7554.0
2020-11-03 15:30:00,252.62,254.11,252.62,253.63,7272.0,232.7098,234.0823,232.7098,233.6402,7272.0
2020-11-03 15:40:00,254.03,254.3,253.34,253.88,14460.0,234.0086,234.2574,233.373,233.8705,14460.0
2020-11-03 15:50:00,253.8,254.79,253.35,253.35,34863.0,233.7968,234.7087,233.3822,233.3822,34863.0
2020-11-04 09:30:00,251.02,251.02,244.76,245.35,31482.0,231.2359,231.2359,225.4693,226.0128,31482.0
2020-11-04 09:40:00,244.99,246.17,241.58,245.53,22441.0,225.6811,226.7681,222.5399,226.1786,22441.0
2020-11-04 09:50:00,245.02,245.18,242.86,244.54,9567.0,225.7088,225.8562,223.719,225.2666,9567.0
2020-11-04 10:00:00,244.9,246.72,244.69,246.72,6198.0,225.5982,227.2748,225.4048,227.2748,6198.0
2020-11-04 10:10:00,246.69,249.61,246.41,248.9,19905.0,227.2471,229.937,226.9892,229.283,19905.0
2020-11-04 10:20:00,248.87,250.62,248.36,248.8,10799.0,229.2553,230.8674,228.7855,229.1909,10799.0
2020-11-04 10:30:00,249.07,249.27,247.0,247.0,3709.0,229.4396,229.6238,227.5327,227.5327,3709.0
2020-11-04 10:40:00,247.09,248.6,247.08,248.03,4224.0,227.6156,229.0066,227.6064,228.4815,4224.0
2020-11-04 10:50:00,248.11,249.34,247.6,247.99,8825.0,228.5552,229.6883,228.0854,228.4447,8825.0
2020-11-04 11:00:00,248.04,248.04,247.37,247.77,3402.0,228.4907,228.4907,227.8736,228.242,3402.0
2020-11-04 11:10:00,247.02,247.16,246.33,247.07,3252.0,227.5511,227.6801,226.9155,227.5972,3252.0
2020-11-04 11:20:00,247.07,248.53,246.75,248.53,5684.0,227.5972,228.9421,227.3024,228.9421,5684.0
2020-11-04 11:30:00,248.68,249.25,248.62,248.62,2905.0,229.0803,229.6054,229.025,229.025,2905.0
2020-11-04 11:40:00,248.81,249.21,248.33,248.33,1944.0,229.2001,229.5685,228.7579,228.7579,1944.0
2020-11-04 11:50:00,248.3,249.0,247.52,248.9,6166.0,228.7303,229.3751,228.0117,229.283,6166.0
2020-11-04 12:00:00,248.93,249.7,248.3,249.42,7242.0,229.3106,230.0199,228.7303,229.762,7242.0
2020-11-04 12:10:00,249.29,249.68,249.13,249.24,4550.0,229.6422,230.0015,229.4948,229.5962,4550.0
2020-11-04 12:20:00,249.68,251.27,249.64,250.39,3294.0,230.0015,231.4662,229.9646,230.6555,3294.0
2020-11-04 12:30:00,250.11,250.66,249.76,249.76,4739.0,230.3976,230.9043,230.0752,230.0752,4739.0
2020-11-04 12:40:00,249.62,250.16,249.09,249.22,3707.0,229.9462,230.4437,229.458,229.5777,3707.0
2020-11-04 12:50:00,249.15,249.17,248.15,248.15,5950.0,229.5133,229.5317,228.5921,228.5921,5950.0
2020-11-04 13:00:00,248.41,248.7,248.1,248.46,6513.0,228.8316,229.0987,228.546,228.8776,6513.0
2020-11-04 13:10:00,248.49,248.53,247.0,247.65,8165.0,228.9053,228.9421,227.5327,228.1315,8165.0
2020-11-04 13:20:00,247.39,247.61,246.56,246.62,7937.0,227.892,228.0946,227.1274,227.1827,7937.0
2020-11-04 13:30:00,246.93,247.76,246.91,246.96,11124.0,227.4682,228.2328,227.4498,227.4959,11124.0
2020-11-04 13:40:00,246.93,246.93,245.7,246.47,9005.0,227.4682,227.4682,226.3352,227.0445,9005.0
2020-11-04 13:50:00,246.45,247.2,246.42,246.75,5545.0,227.0261,227.717,226.9984,227.3024,5545.0
2020-11-04 14:00:00,246.64,247.11,246.41,246.41,4358.0,227.2011,227.634,226.9892,226.9892,4358.0
2020-11-04 14:10:00,246.46,246.73,245.98,245.98,3450.0,227.0353,227.284,226.5931,226.5931,3450.0
2020-11-04 14:20:00,246.2,246.51,245.7,246.03,6601.0,226.7958,227.0813,226.3352,226.6392,6601.0
2020-11-04 14:30:00,245.84,246.54,245.72,245.81,6800.0,226.4641,227.109,226.3536,226.4365,6800.0
2020-11-04 14:40:00,246.01,246.01,245.01,245.13,7818.0,226.6207,226.6207,225.6996,225.8101,7818.0
2020-11-04 14:50:00,245.23,245.5,244.86,245.12,9551.0,225.9022,226.1509,225.5614,225.8009,9551.0
2020-11-04 15:00:00,245.09,245.11,244.19,244.85,15901.0,225.7733,225.7917,224.9442,225.5522,15901.0
2020-11-04 15:10:00,244.69,244.77,243.93,244.13,17929.0,225.4048,225.4785,224.7047,224.8889,17929.0
2020-11-04 15:20:00,244.16,244.2,243.66,243.9,20336.0,224.9166,224.9534,224.456,224.677,20336.0
2020-11-04 15:30:00,244.07,244.62,243.69,243.82,42006.0,224.8336,225.3403,224.4836,224.6033,42006.0
2020-11-04 15:40:00,243.74,244.42,243.65,243.79,34067.0,224.5297,225.1561,224.4467,224.5757,34067.0
2020-11-04 15:50:00,243.65,243.88,242.28,242.73,80597.0,224.4467,224.6586,223.1847,223.5993,80597.0
2020-11-05 09:30:00,247.6,251.0,246.34,250.38,21738.0,228.0854,231.2175,226.9247,230.6463,21738.0
2020-11-05 09:40:00,250.22,251.18,249.66,251.05,4147.0,230.4989,231.3833,229.9831,231.2635,4147.0
2020-11-05 09:50:00,250.97,252.39,250.86,252.0,12022.0,231.1898,232.4979,231.0885,232.1386,12022.0
2020-11-05 10:00:00,251.9,253.78,251.67,253.51,20038.0,232.0465,233.7784,231.8347,233.5296,20038.0
2020-11-05 10:10:00,253.78,255.7,253.53,254.97,27944.0,233.7784,235.547,233.5481,234.8746,27944.0
2020-11-05 10:20:00,255.25,255.43,254.13,254.13,9515.0,235.1325,235.2983,234.1008,234.1008,9515.0
2020-11-05 10:30:00,254.02,254.02,251.73,252.05,7807.0,233.9994,233.9994,231.8899,232.1847,7807.0
2020-11-05 10:40:00,251.82,252.71,251.24,252.05,18154.0,231.9728,232.7927,231.4385,232.1847,18154.0
2020-11-05 10:50:00,252.1,252.41,251.45,251.89,8479.0,232.2308,232.5163,231.632,232.0373,8479.0
2020-11-05 11:00:00,251.65,251.75,250.26,250.94,6838.0,231.8162,231.9083,230.5358,231.1622,6838.0
2020-11-05 11:10:00,250.94,251.65,250.65,251.65,2244.0,231.1622,231.8162,230.895,231.8162,2244.0
2020-11-05 11:20:00,251.57,251.57,250.93,250.97,3745.0,231.7425,231.7425,231.153,231.1898,3745.0
2020-11-05 11:30:00,251.27,251.7,251.16,251.16,3500.0,231.4662,231.8623,231.3648,231.3648,3500.0
2020-11-05 11:40:00,251.02,251.61,250.69,251.4,8252.0,231.2359,231.7794,230.9319,231.5859,8252.0
2020-11-05 11:50:00,251.65,252.46,251.6,251.8,4050.0,231.8162,232.5624,231.7702,231.9544,4050.0
2020-11-05 12:00:00,251.99,252.55,251.42,251.8,4428.0,232.1294,232.6453,231.6044,231.9544,4428.0
2020-11-05 12:10:00,252.01,252.17,251.16,251.18,4467.0,232.1479,232.2952,231.3648,231.3833,4467.0
2020-11-05 12:20:00,251.32,251.36,250.48,250.49,2227.0,231.5122,231.5491,230.7384,230.7477,2227.0
2020-11-05 12:30:00,250.48,251.44,250.43,251.35,3599.0,230.7384,231.6228,230.6924,231.5399,3599.0
2020-11-05 12:40:00,251.29,251.53,251.21,251.53,2100.0,231.4846,231.7057,231.4109,231.7057,2100.0
2020-11-05 12:50:00,251.59,251.74,251.35,251.49,3340.0,231.761,231.8991,231.5399,231.6688,3340.0
2020-11-05 13:00:00,251.62,252.79,251.56,252.74,4720.0,231.7886,232.8664,231.7333,232.8203,4720.0
2020-11-05 13:10:00,252.6,252.6,252.0,252.28,3000.0,232.6914,232.6914,232.1386,232.3966,3000.0
2020-11-05 13:20:00,252.36,252.36,251.8,251.8,3904.0,232.4703,232.4703,231.9544,231.9544,3904.0
2020-11-05 13:30:00,251.94,252.73,251.94,252.13,5804.0,232.0834,232.8111,232.0834,232.2584,5804.0
2020-11-05 13:40:00,251.96,252.25,251.74,251.78,4596.0,232.1018,232.3689,231.8991,231.936,4596.0
2020-11-05 13:50:00,251.6,251.89,251.33,251.67,3812.0,231.7702,232.0373,231.5214,231.8347,3812.0
2020-11-05 14:00:00,251.27,251.97,251.27,251.81,3940.0,231.4662,232.111,231.4662,231.9636,3940.0
2020-11-05 14:10:00,251.68,252.16,251.67,252.12,7600.0,231.8439,232.286,231.8347,232.2492,7600.0
2020-11-05 14:20:00,251.9,252.46,251.88,252.3,3903.0,232.0465,232.5624,232.0281,232.415,3903.0
2020-11-05 14:30:00,252.4,252.67,251.97,252.05,6001.0,232.5071,232.7558,232.111,232.1847,6001.0
2020-11-05 14:40:00,252.06,252.58,251.97,252.1,3989.0,232.1939,232.6729,232.111,232.2308,3989.0
2020-11-05 14:50:00,252.35,252.36,251.63,251.93,3484.0,232.4611,232.4703,231.7978,232.0742,3484.0
2020-11-05 15:00:00,251.9,252.15,251.59,251.59,2155.0,232.0465,232.2768,231.761,231.761,2155.0
2020-11-05 15:10:00,251.64,251.64,250.55,250.92,5650.0,231.807,231.807,230.8029,231.1438,5650.0
2020-11-05 15:20:00,250.86,251.24,250.84,250.98,4737.0,231.0885,231.4385,231.0701,231.199,4737.0
2020-11-05 15:30:00,251.02,251.18,250.4,250.4,6424.0,231.2359,231.3833,230.6647,230.6647,6424.0
2020-11-05 15:40:00,250.39,250.68,250.08,250.33,9528.0,230.6555,230.9227,230.37,230.6003,9528.0
2020-11-05 15:50:00,250.28,250.76,249.88,250.13,21393.0,230.5542,230.9964,230.1857,230.416,21393.0
2020-11-06 09:30:00,250.68,252.4,250.0,250.9,20382.0,230.9227,232.5071,230.2963,231.1253,20382.0
2020-11-06 09:40:00,250.89,251.26,250.33,250.44,11055.0,231.1161,231.457,230.6003,230.7016,11055.0
2020-11-06 09:50:00,250.44,251.57,250.07,251.57,10906.0,230.7016,231.7425,230.3608,231.7425,10906.0
2020-11-06 10:00:00,252.13,252.34,251.42,251.87,5055.0,232.2584,232.4518,231.6044,232.0189,5055.0
2020-11-06 10:10:00,251.91,252.44,251.78,252.01,4769.0,232.0557,232.544,231.936,232.1479,4769.0
2020-11-06 10:20:00,252.15,252.25,251.87,251.98,8306.0,232.2768,232.3689,232.0189,232.1202,8306.0
2020-11-06 10:30:00,251.89,251.93,251.21,251.77,10752.0,232.0373,232.0742,231.4109,231.9268,10752.0
2020-11-06 10:40:00,251.76,252.07,251.6,252.03,5903.0,231.9176,232.2031,231.7702,232.1663,5903.0
2020-11-06 10:50:00,251.93,252.2,250.39,250.42,4339.0,232.0742,232.3229,230.6555,230.6832,4339.0
2020-11-06 11:00:00,250.46,252.25,250.46,252.09,2100.0,230.72,232.3689,230.72,232.2215,2100.0
2020-11-06 11:10:00,251.94,252.13,251.26,251.84,2028.0,232.0834,232.2584,231.457,231.9913,2028.0
2020-11-06 11:20:00,251.83,251.83,250.92,251.21,4737.0,231.982,231.982,231.1438,231.4109,4737.0
2020-11-06 11:30:00,250.91,251.76,250.85,251.75,3731.0,231.1346,231.9176,231.0793,231.9083,3731.0
2020-11-06 11:40:00,252.0,252.1,251.44,251.53,3839.0,232.1386,232.2308,231.6228,231.7057,3839.0
2020-11-06 11:50:00,251.53,251.67,251.08,251.4,4868.0,231.7057,231.8347,231.2912,231.5859,4868.0
2020-11-06 12:00:00,251.5,251.51,250.95,250.95,2250.0,231.6781,231.6873,231.1714,231.1714,2250.0
2020-11-06 12:10:00,250.99,251.28,250.9,251.0,1239.0,231.2082,231.4754,231.1253,231.2175,1239.0
2020-11-06 12:20:00,251.14,251.29,250.57,250.83,2019.0,231.3464,231.4846,230.8213,231.0609,2019.0
2020-11-06 12:30:00,250.82,251.07,250.49,250.5,2196.0,231.0516,231.2819,230.7477,230.7569,2196.0
2020-11-06 12:40:00,250.81,251.17,250.63,251.17,2886.0,231.0424,231.3741,230.8766,231.3741,2886.0
2020-11-06 12:50:00,251.49,251.55,250.71,250.91,3081.0,231.6688,231.7241,230.9503,231.1346,3081.0
2020-11-06 13:00:00,250.98,251.07,250.73,250.77,2701.0,231.199,231.2819,230.9687,231.0056,2701.0
2020-11-06 13:10:00,250.99,251.03,250.83,250.94,3800.0,231.2082,231.2451,231.0609,231.1622,3800.0
2020-11-06 13:20:00,250.85,250.86,250.69,250.78,1309.0,231.0793,231.0885,230.9319,231.0148,1309.0
2020-11-06 13:30:00,250.64,250.92,250.55,250.84,3057.0,230.8858,231.1438,230.8029,231.0701,3057.0
2020-11-06 13:40:00,250.91,251.83,250.89,251.53,3259.0,231.1346,231.982,231.1161,231.7057,3259.0
2020-11-06 13:50:00,251.61,251.7,250.91,251.14,5318.0,231.7794,231.8623,231.1346,231.3464,5318.0
2020-11-06 14:00:00,250.96,251.0,250.6,250.93,3991.0,231.1806,231.2175,230.849,231.153,3991.0
2020-11-06 14:10:00,250.93,251.07,250.83,250.9,6451.0,231.153,231.2819,231.0609,231.1253,6451.0
2020-11-06 14:20:00,250.85,251.0,250.71,251.0,2714.0,231.0793,231.2175,230.9503,231.2175,2714.0
2020-11-06 14:30:00,251.0,251.03,250.53,250.58,4401.0,231.2175,231.2451,230.7845,230.8306,4401.0
2020-11-06 14:40:00,250.69,251.12,250.49,251.07,2508.0,230.9319,231.328,230.7477,231.2819,2508.0
2020-11-06 14:50:00,250.98,251.07,250.55,250.59,3688.0,231.199,231.2819,230.8029,230.8398,3688.0
2020-11-06 15:00:00,250.62,250.77,250.56,250.7,2489.0,230.8674,231.0056,230.8121,230.9411,2489.0
2020-11-06 15:10:00,250.61,251.06,250.53,250.92,4706.0,230.8582,231.2727,230.7845,231.1438,4706.0
2020-11-06 15:20:00,250.92,251.38,250.7,251.06,5085.0,231.1438,231.5675,230.9411,231.2727,5085.0
2020-11-06 15:30:00,251.06,251.18,250.61,250.91,10698.0,231.2727,231.3833,230.8582,231.1346,10698.0
2020-11-06 15:40:00,250.96,251.29,250.67,251.26,17746.0,231.1806,231.4846,230.9135,231.457,17746.0
2020-11-06 15:50:00,251.29,251.33,249.31,249.44,67914.0,231.4846,231.5214,229.6607,229.7804,67914.0
2020-11-09 09:30:00,264.5,267.48,263.63,267.48,3497.0,243.6535,246.3986,242.852,246.3986,3497.0
2020-11-09 09:40:00,266.5,266.5,263.23,263.4,32212.0,245.4958,245.4958,242.4836,242.6402,32212.0
2020-11-09 09:50:00,263.54,263.54,260.03,260.44,21053.0,242.7691,242.7691,239.5358,239.9134,21053.0
2020-11-09 10:00:00,260.19,263.0,258.94,262.2,23504.0,239.6831,242.2717,238.5317,241.5347,23504.0
2020-11-09 10:10:00,262.29,263.63,261.52,263.5,22152.0,241.6176,242.852,240.9083,242.7323,22152.0
2020-11-09 10:20:00,263.26,265.43,263.1,265.22,9853.0,242.5112,244.5102,242.3638,244.3167,9853.0
2020-11-09 10:30:00,264.81,264.93,261.52,263.08,10472.0,243.939,244.0496,240.9083,242.3454,10472.0
2020-11-09 10:40:00,262.88,263.02,261.62,262.27,10404.0,242.1611,242.2901,241.0004,241.5992,10404.0
2020-11-09 10:50:00,262.43,262.95,260.71,261.81,7860.0,241.7466,242.2256,240.1622,241.1755,7860.0
2020-11-09 11:00:00,261.47,262.16,260.6,262.12,12407.0,240.8623,241.4979,240.0608,241.461,12407.0
2020-11-09 11:10:00,262.04,262.04,259.89,260.13,11511.0,241.3873,241.3873,239.4068,239.6279,11511.0
2020-11-09 11:20:00,260.33,262.62,260.33,261.12,8284.0,239.8121,241.9216,239.8121,240.5399,8284.0
2020-11-09 11:30:00,261.9,263.48,261.54,262.88,6255.0,241.2584,242.7138,240.9267,242.1611,6255.0
2020-11-09 11:40:00,262.87,262.87,261.39,261.56,8896.0,242.1519,242.1519,240.7886,240.9452,8896.0
2020-11-09 11:50:00,261.38,261.63,260.47,261.06,8811.0,240.7794,241.0097,239.9411,240.4846,8811.0
2020-11-09 12:00:00,261.78,261.82,259.97,260.86,6042.0,241.1478,241.1847,239.4805,240.3003,6042.0
2020-11-09 12:10:00,260.87,260.87,258.66,259.93,10824.0,240.3096,240.3096,238.2737,239.4436,10824.0
2020-11-09 12:20:00,259.86,262.19,259.86,261.73,10105.0,239.3792,241.5255,239.3792,241.1018,10105.0
2020-11-09 12:30:00,261.66,262.57,261.0,262.17,17269.0,241.0373,241.8756,240.4293,241.5071,17269.0
2020-11-09 12:40:00,262.04,262.04,261.34,261.34,6388.0,241.3873,241.3873,240.7425,240.7425,6388.0
2020-11-09 12:50:00,261.53,261.53,260.2,260.82,5869.0,240.9175,240.9175,239.6924,240.2635,5869.0
2020-11-09 13:00:00,260.94,261.71,260.93,261.36,5703.0,240.374,241.0833,240.3648,240.7609,5703.0
2020-11-09 13:10:00,261.36,262.34,261.35,261.85,6805.0,240.7609,241.6637,240.7517,241.2123,6805.0
2020-11-09 13:20:00,261.73,261.73,260.31,260.31,9023.0,241.1018,241.1018,239.7937,239.7937,9023.0
2020-11-09 13:30:00,260.62,260.64,259.72,260.24,12107.0,240.0793,240.0977,239.2502,239.7292,12107.0
2020-11-09 13:40:00,259.75,260.5,259.75,260.1,7347.0,239.2778,239.9687,239.2778,239.6002,7347.0
2020-11-09 13:50:00,260.22,260.37,259.49,260.0,7835.0,239.7108,239.849,239.0383,239.5081,7835.0
2020-11-09 14:00:00,260.09,260.12,259.16,259.29,8919.0,239.591,239.6187,238.7343,238.8541,8919.0
2020-11-09 14:10:00,259.3,259.3,258.5,258.74,9348.0,238.8633,238.8633,238.1263,238.3474,9348.0
2020-11-09 14:20:00,258.62,259.95,258.34,259.37,8380.0,238.2369,239.4621,237.979,238.9278,8380.0
2020-11-09 14:30:00,259.46,259.46,258.12,258.66,11916.0,239.0107,239.0107,237.7763,238.2737,11916.0
2020-11-09 14:40:00,258.74,259.05,258.11,258.67,7749.0,238.3474,238.633,237.7671,238.2829,7749.0
2020-11-09 14:50:00,258.87,259.13,257.97,258.92,12569.0,238.4672,238.7067,237.6381,238.5132,12569.0
2020-11-09 15:00:00,258.8,259.34,257.72,258.29,11763.0,238.4027,238.9001,237.4078,237.9329,11763.0
2020-11-09 15:10:00,258.16,258.18,257.25,257.25,8796.0,237.8131,237.8316,236.9749,236.9749,8796.0
2020-11-09 15:20:00,256.81,257.19,255.9,256.31,14237.0,236.5695,236.9196,235.7313,236.109,14237.0
2020-11-09 15:30:00,256.52,257.29,256.38,257.17,19064.0,236.3024,237.0117,236.1734,236.9012,19064.0
2020-11-09 15:40:00,257.12,257.12,256.1,256.81,17423.0,236.8551,236.8551,235.9155,236.5695,17423.0
2020-11-09 15:50:00,256.26,256.57,254.21,254.91,59291.0,236.0629,236.3485,234.1745,234.8193,59291.0
2020-11-10 09:30:00,242.12,249.24,237.02,246.04,57623.0,223.0373,229.5962,218.3393,226.6484,57623.0
2020-11-10 09:40:00,245.94,247.77,244.32,247.28,38243.0,226.5563,228.242,225.0639,227.7906,38243.0
2020-11-10 09:50:00,247.28,250.89,247.28,250.23,22896.0,227.7906,231.1161,227.7906,230.5081,22896.0
2020-11-10 10:00:00,250.47,252.96,249.85,252.57,19263.0,230.7292,233.023,230.1581,232.6637,19263.0
2020-11-10 10:10:00,252.84,253.91,252.07,253.44,13361.0,232.9124,233.8981,232.2031,233.4651,13361.0
2020-11-10 10:20:00,253.34,253.35,248.47,249.71,16149.0,233.373,233.3822,228.8869,230.0291,16149.0
2020-11-10 10:30:00,249.35,249.89,244.34,246.0,32800.0,229.6975,230.1949,225.0824,226.6115,32800.0
2020-11-10 10:40:00,246.79,250.04,245.29,247.34,19657.0,227.3393,230.3331,225.9575,227.8459,19657.0
2020-11-10 10:50:00,246.87,248.62,246.63,248.33,9909.0,227.413,229.025,227.1919,228.7579,9909.0
2020-11-10 11:00:00,248.28,248.84,246.41,247.44,17234.0,228.7118,229.2277,226.9892,227.938,17234.0
2020-11-10 11:10:00,247.59,249.14,245.11,245.17,12405.0,228.0762,229.5041,225.7917,225.8469,12405.0
2020-11-10 11:20:00,245.14,248.79,245.0,248.65,9903.0,225.8193,229.1816,225.6903,229.0527,9903.0
2020-11-10 11:30:00,248.95,249.49,247.62,248.77,6919.0,229.329,229.8265,228.1039,229.1632,6919.0
2020-11-10 11:40:00,248.85,250.26,248.35,248.35,5798.0,229.2369,230.5358,228.7763,228.7763,5798.0
2020-11-10 11:50:00,248.6,251.44,248.22,250.17,19444.0,229.0066,231.6228,228.6566,230.4529,19444.0
2020-11-10 12:00:00,250.17,250.51,249.63,249.63,8731.0,230.4529,230.7661,229.9554,229.9554,8731.0
2020-11-10 12:10:00,249.87,249.87,247.97,248.45,8191.0,230.1765,230.1765,228.4263,228.8684,8191.0
2020-11-10 12:20:00,248.57,248.58,247.84,247.99,10299.0,228.979,228.9882,228.3065,228.4447,10299.0
2020-11-10 12:30:00,247.72,247.8,247.36,247.75,3900.0,228.196,228.2697,227.8643,228.2236,3900.0
2020-11-10 12:40:00,247.57,248.46,247.56,247.56,6246.0,228.0578,228.8776,228.0486,228.0486,6246.0
2020-11-10 12:50:00,248.1,248.17,246.89,247.26,5463.0,228.546,228.6105,227.4314,227.7722,5463.0
2020-11-10 13:00:00,247.06,247.73,247.06,247.14,4014.0,227.588,228.2052,227.588,227.6617,4014.0
2020-11-10 13:10:00,247.31,247.31,246.52,247.21,3237.0,227.8183,227.8183,227.0905,227.7262,3237.0
2020-11-10 13:20:00,247.41,247.41,246.2,246.72,4648.0,227.9104,227.9104,226.7958,227.2748,4648.0
2020-11-10 13:30:00,246.61,248.45,246.46,248.45,7459.0,227.1735,228.8684,227.0353,228.8684,7459.0
2020-11-10 13:40:00,248.71,249.31,248.67,249.04,8207.0,229.1079,229.6607,229.0711,229.4119,8207.0
2020-11-10 13:50:00,249.28,250.25,249.05,250.01,11056.0,229.633,230.5266,229.4211,230.3055,11056.0
2020-11-10 14:00:00,250.0,250.22,249.59,250.13,6463.0,230.2963,230.4989,229.9186,230.416,6463.0
2020-11-10 14:10:00,250.15,250.29,249.0,249.51,5873.0,230.4345,230.5634,229.3751,229.8449,5873.0
2020-11-10 14:20:00,249.8,251.25,249.49,250.41,14570.0,230.112,231.4478,229.8265,230.674,14570.0
2020-11-10 14:30:00,250.47,250.78,249.17,249.33,23533.0,230.7292,231.0148,229.5317,229.6791,23533.0
2020-11-10 14:40:00,249.15,249.61,248.94,249.25,37882.0,229.5133,229.937,229.3198,229.6054,37882.0
2020-11-10 14:50:00,248.92,249.92,248.92,249.7,10414.0,229.3014,230.2226,229.3014,230.0199,10414.0
2020-11-10 15:00:00,249.78,250.45,249.66,250.13,10829.0,230.0936,230.7108,229.9831,230.416,10829.0
2020-11-10 15:10:00,250.07,250.27,249.33,250.12,11553.0,230.3608,230.545,229.6791,230.4068,11553.0
2020-11-10 15:20:00,250.14,250.42,249.49,250.06,21221.0,230.4252,230.6832,229.8265,230.3515,21221.0
2020-11-10 15:30:00,250.04,250.04,248.34,248.41,19755.0,230.3331,230.3331,228.7671,228.8316,19755.0
2020-11-10 15:40:00,248.62,249.1,248.48,248.75,28254.0,229.025,229.4672,228.8961,229.1448,28254.0
2020-11-10 15:50:00,248.79,249.36,248.38,249.12,66490.0,229.1816,229.7067,228.804,229.4856,66490.0
2020-11-11 09:30:00,251.12,252.03,247.46,247.83,23627.0,231.328,232.1663,227.9565,228.2973,23627.0
2020-11-11 09:40:00,247.53,248.33,245.51,245.86,7169.0,228.0209,228.7579,226.1602,226.4826,7169.0
2020-11-11 09:50:00,245.26,246.51,243.35,244.51,12064.0,225.9299,227.0813,224.1704,225.239,12064.0
2020-11-11 10:00:00,244.58,244.89,243.27,243.27,11635.0,225.3034,225.589,224.0967,224.0967,11635.0
2020-11-11 10:10:00,243.23,243.71,241.92,243.23,19356.0,224.0598,224.502,222.8531,224.0598,19356.0
2020-11-11 10:20:00,242.88,244.0,242.47,243.18,13056.0,223.7374,224.7692,223.3597,224.0138,13056.0
2020-11-11 10:30:00,243.43,243.71,242.33,243.38,9963.0,224.2441,224.502,223.2308,224.198,9963.0
2020-11-11 10:40:00,243.49,243.61,242.62,243.04,10959.0,224.2994,224.4099,223.4979,223.8848,10959.0
2020-11-11 10:50:00,243.22,243.69,241.77,241.77,5275.0,224.0506,224.4836,222.7149,222.7149,5275.0
2020-11-11 11:00:00,241.77,243.12,241.77,242.2,9483.0,222.7149,223.9585,222.7149,223.111,9483.0
2020-11-11 11:10:00,242.07,242.66,241.51,242.27,20968.0,222.9913,223.5348,222.4754,223.1755,20968.0
2020-11-11 11:20:00,242.5,242.74,241.73,242.5,11504.0,223.3874,223.6085,222.6781,223.3874,11504.0
2020-11-11 11:30:00,242.53,243.31,242.49,242.66,7040.0,223.415,224.1335,223.3782,223.5348,7040.0
2020-11-11 11:40:00,242.85,243.4,242.5,242.8,7769.0,223.7098,224.2165,223.3874,223.6637,7769.0
2020-11-11 11:50:00,242.86,243.24,242.53,242.97,75889.0,223.719,224.0691,223.415,223.8203,75889.0
2020-11-11 12:00:00,242.7,242.7,241.24,242.25,13029.0,223.5716,223.5716,222.2267,223.1571,13029.0
2020-11-11 12:10:00,242.0,242.23,241.44,241.89,5564.0,222.9268,223.1387,222.4109,222.8255,5564.0
2020-11-11 12:20:00,241.67,242.21,241.67,241.88,8267.0,222.6228,223.1202,222.6228,222.8162,8267.0
2020-11-11 12:30:00,241.92,242.15,241.53,241.83,12986.0,222.8531,223.065,222.4938,222.7702,12986.0
2020-11-11 12:40:00,241.65,242.0,241.42,241.94,4100.0,222.6044,222.9268,222.3925,222.8715,4100.0
2020-11-11 12:50:00,241.94,243.0,241.94,242.73,6470.0,222.8715,223.848,222.8715,223.5993,6470.0
2020-11-11 13:00:00,242.58,242.7,242.28,242.53,2587.0,223.4611,223.5716,223.1847,223.415,2587.0
2020-11-11 13:10:00,242.53,242.67,242.19,242.66,6123.0,223.415,223.544,223.1018,223.5348,6123.0
2020-11-11 13:20:00,242.5,242.71,241.66,241.68,5795.0,223.3874,223.5808,222.6136,222.632,5795.0
2020-11-11 13:30:00,241.63,242.4,241.63,242.34,11102.0,222.586,223.2953,222.586,223.24,11102.0
2020-11-11 13:40:00,242.33,243.0,242.33,243.0,7810.0,223.2308,223.848,223.2308,223.848,7810.0
2020-11-11 13:50:00,242.99,243.0,242.6,242.67,5844.0,223.8388,223.848,223.4795,223.544,5844.0
2020-11-11 14:00:00,242.56,242.77,242.25,242.26,6203.0,223.4427,223.6361,223.1571,223.1663,6203.0
2020-11-11 14:10:00,242.26,242.54,241.91,241.96,5695.0,223.1663,223.4242,222.8439,222.8899,5695.0
2020-11-11 14:20:00,241.95,242.13,241.45,241.46,5983.0,222.8807,223.0465,222.4201,222.4294,5983.0
2020-11-11 14:30:00,241.5,242.07,241.49,241.69,10609.0,222.4662,222.9913,222.457,222.6412,10609.0
2020-11-11 14:40:00,241.58,242.16,241.25,241.57,14832.0,222.5399,223.0742,222.2359,222.5307,14832.0
2020-11-11 14:50:00,241.57,241.87,241.35,241.66,10813.0,222.5307,222.807,222.328,222.6136,10813.0
2020-11-11 15:00:00,241.56,241.56,241.1,241.29,9100.0,222.5215,222.5215,222.0977,222.2728,9100.0
2020-11-11 15:10:00,241.31,241.94,241.3,241.88,10292.0,222.2912,222.8715,222.282,222.8162,10292.0
2020-11-11 15:20:00,241.79,241.88,241.32,241.46,7042.0,222.7333,222.8162,222.3004,222.4294,7042.0
2020-11-11 15:30:00,241.31,241.99,241.23,241.87,13462.0,222.2912,222.9176,222.2175,222.807,13462.0
2020-11-11 15:40:00,241.97,243.0,241.86,243.0,27416.0,222.8992,223.848,222.7978,223.848,27416.0
2020-11-11 15:50:00,243.57,243.64,241.86,242.19,82093.0,224.3731,224.4375,222.7978,223.1018,82093.0
2020-11-12 09:30:00,242.19,242.19,238.43,240.41,34521.0,223.1018,223.1018,219.6382,221.4621,34521.0
2020-11-12 09:40:00,239.84,240.44,238.38,238.47,17357.0,220.937,221.4897,219.5921,219.675,17357.0
2020-11-12 09:50:00,238.74,238.8,238.0,238.03,14118.0,219.9237,219.979,219.2421,219.2697,14118.0
2020-11-12 10:00:00,238.12,238.39,237.85,238.09,21443.0,219.3526,219.6013,219.1039,219.325,21443.0
2020-11-12 10:10:00,237.99,238.17,237.6,237.94,15469.0,219.2328,219.3987,218.8736,219.1868,15469.0
2020-11-12 10:20:00,238.04,238.3,237.86,238.0,17814.0,219.2789,219.5184,219.1131,219.2421,17814.0
2020-11-12 10:30:00,238.08,238.11,237.32,237.33,35518.0,219.3157,219.3434,218.6156,218.6249,35518.0
2020-11-12 10:40:00,237.33,237.33,235.45,235.45,64497.0,218.6249,218.6249,216.893,216.893,64497.0
2020-11-12 10:50:00,235.45,235.73,234.31,235.29,82980.0,216.893,217.151,215.8429,216.7456,82980.0
2020-11-12 11:00:00,235.29,236.42,235.02,235.65,18219.0,216.7456,217.7866,216.4969,217.0773,18219.0
2020-11-12 11:10:00,235.77,236.29,235.48,236.13,12531.0,217.1878,217.6668,216.9207,217.5194,12531.0
2020-11-12 11:20:00,236.13,236.82,236.08,236.6,10960.0,217.5194,218.1551,217.4734,217.9524,10960.0
2020-11-12 11:30:00,236.64,237.19,236.62,237.02,5935.0,217.9892,218.4959,217.9708,218.3393,5935.0
2020-11-12 11:40:00,236.9,237.02,236.54,236.85,7377.0,218.2287,218.3393,217.8971,218.1827,7377.0
2020-11-12 11:50:00,236.75,236.82,235.64,235.64,10975.0,218.0906,218.1551,217.0681,217.0681,10975.0
2020-11-12 12:00:00,235.79,235.79,235.23,235.34,8163.0,217.2062,217.2062,216.6904,216.7917,8163.0
2020-11-12 12:10:00,235.31,235.93,235.26,235.47,7388.0,216.7641,217.3352,216.718,216.9115,7388.0
2020-11-12 12:20:00,235.53,235.53,234.25,234.27,7289.0,216.9667,216.9667,215.7876,215.806,7289.0
2020-11-12 12:30:00,234.25,234.36,233.72,233.8,12327.0,215.7876,215.8889,215.2994,215.3731,12327.0
2020-11-12 12:40:00,233.89,234.44,233.49,233.49,25906.0,215.456,215.9626,215.0875,215.0875,25906.0
2020-11-12 12:50:00,233.36,234.54,233.25,234.5,48751.0,214.9678,216.0548,214.8664,216.0179,48751.0
2020-11-12 13:00:00,234.47,234.99,234.38,234.64,26440.0,215.9903,216.4693,215.9074,216.1469,26440.0
2020-11-12 13:10:00,234.65,235.21,234.33,235.21,13005.0,216.1561,216.6719,215.8613,216.6719,13005.0
2020-11-12 13:20:00,235.37,235.66,234.72,235.09,12699.0,216.8193,217.0865,216.2206,216.5614,12699.0
2020-11-12 13:30:00,234.99,235.83,234.71,235.7,18912.0,216.4693,217.2431,216.2114,217.1233,18912.0
2020-11-12 13:40:00,235.43,235.48,234.16,235.48,11024.0,216.8746,216.9207,215.7047,216.9207,11024.0
2020-11-12 13:50:00,235.48,236.53,235.25,235.72,39198.0,216.9207,217.8879,216.7088,217.1417,39198.0
2020-11-12 14:00:00,235.9,236.66,235.77,236.63,5642.0,217.3076,218.0077,217.1878,217.98,5642.0
2020-11-12 14:10:00,236.44,236.72,235.99,236.0,9591.0,217.805,218.0629,217.3905,217.3997,9591.0
2020-11-12 14:20:00,235.88,235.91,235.07,235.51,7295.0,217.2891,217.3168,216.543,216.9483,7295.0
2020-11-12 14:30:00,235.62,235.75,233.85,234.03,16044.0,217.0496,217.1694,215.4191,215.5849,16044.0
2020-11-12 14:40:00,234.01,234.01,233.1,233.2,9086.0,215.5665,215.5665,214.7282,214.8204,9086.0
2020-11-12 14:50:00,233.13,233.84,232.39,233.09,16044.0,214.7559,215.4099,214.0742,214.719,16044.0
2020-11-12 15:00:00,232.98,233.22,231.74,231.76,22901.0,214.6177,214.8388,213.4754,213.4939,22901.0
2020-11-12 15:10:00,231.75,233.67,231.75,233.67,29608.0,213.4846,215.2533,213.4846,215.2533,29608.0
2020-11-12 15:20:00,233.68,233.81,232.8,233.19,14137.0,215.2625,215.3823,214.4519,214.8112,14137.0
2020-11-12 15:30:00,232.86,234.04,232.71,234.03,23161.0,214.5072,215.5942,214.369,215.5849,23161.0
2020-11-12 15:40:00,234.0,234.38,233.5,234.02,25953.0,215.5573,215.9074,215.0967,215.5757,25953.0
2020-11-12 15:50:00,234.04,235.09,234.04,234.97,40228.0,215.5942,216.5614,215.5942,216.4509,40228.0
2020-11-13 09:30:00,237.54,239.01,236.73,239.01,27380.0,219.7948,221.155,219.0453,221.155,27380.0
2020-11-13 09:40:00,238.94,239.18,237.95,238.17,8139.0,221.0902,221.3123,220.1741,220.3777,8139.0
2020-11-13 09:50:00,238.18,239.23,237.58,238.4,17674.0,220.387,221.3585,219.8318,220.5905,17674.0
2020-11-13 10:00:00,238.95,239.33,238.75,239.16,15818.0,221.0994,221.451,220.9144,221.2937,15818.0
2020-11-13 10:10:00,239.03,239.12,238.29,238.41,5481.0,221.1735,221.2567,220.4887,220.5998,5481.0
2020-11-13 10:20:00,238.18,239.28,238.18,239.22,54670.0,220.387,221.4048,220.387,221.3493,54670.0
2020-11-13 10:30:00,239.23,239.24,238.1,238.27,9615.0,221.3585,221.3678,220.3129,220.4702,9615.0
2020-11-13 10:40:00,238.5,239.11,238.45,238.6,8256.0,220.6831,221.2475,220.6368,220.7756,8256.0
2020-11-13 10:50:00,238.44,238.55,237.12,237.13,12513.0,220.6275,220.7293,219.4061,219.4154,12513.0
2020-11-13 11:00:00,237.29,238.1,237.28,237.59,4834.0,219.5634,220.3129,219.5542,219.841,4834.0
2020-11-13 11:10:00,237.59,238.04,237.33,238.04,1431.0,219.841,220.2574,219.6005,220.2574,1431.0
2020-11-13 11:20:00,237.96,237.97,237.14,237.69,3831.0,220.1834,220.1926,219.4246,219.9336,3831.0
2020-11-13 11:30:00,238.0,238.58,237.65,238.58,4184.0,220.2204,220.7571,219.8965,220.7571,4184.0
2020-11-13 11:40:00,238.46,238.48,237.68,237.84,15211.0,220.646,220.6645,219.9243,220.0724,15211.0
2020-11-13 11:50:00,237.87,238.08,237.87,238.08,8872.0,220.1001,220.2944,220.1001,220.2944,8872.0
2020-11-13 12:00:00,237.97,238.25,237.83,238.06,8158.0,220.1926,220.4517,220.0631,220.2759,8158.0
2020-11-13 12:10:00,238.05,238.14,237.36,237.36,7494.0,220.2667,220.3499,219.6282,219.6282,7494.0
2020-11-13 12:20:00,237.36,237.88,237.21,237.77,5598.0,219.6282,220.1094,219.4894,220.0076,5598.0
2020-11-13 12:30:00,237.71,238.03,237.65,237.74,8600.0,219.9521,220.2482,219.8965,219.9798,8600.0
2020-11-13 12:40:00,237.86,238.12,237.67,237.67,3687.0,220.0909,220.3314,219.9151,219.9151,3687.0
2020-11-13 12:50:00,237.72,238.09,237.71,238.03,3990.0,219.9613,220.3037,219.9521,220.2482,3990.0
2020-11-13 13:00:00,238.24,238.71,237.99,238.71,8344.0,220.4425,220.8774,220.2111,220.8774,8344.0
2020-11-13 13:10:00,238.69,238.69,238.28,238.54,5522.0,220.8589,220.8589,220.4795,220.7201,5522.0
2020-11-13 13:20:00,238.72,239.12,238.38,238.97,10287.0,220.8866,221.2567,220.572,221.1179,10287.0
2020-11-13 13:30:00,238.86,238.86,238.48,238.66,4518.0,221.0162,221.0162,220.6645,220.8311,4518.0
2020-11-13 13:40:00,238.79,239.11,238.78,238.98,4786.0,220.9514,221.2475,220.9421,221.1272,4786.0
2020-11-13 13:50:00,238.93,239.0,238.63,238.72,3390.0,221.0809,221.1457,220.8033,220.8866,3390.0
2020-11-13 14:00:00,238.8,239.27,238.79,239.13,4283.0,220.9606,221.3955,220.9514,221.266,4283.0
2020-11-13 14:10:00,239.17,239.95,239.1,239.46,13683.0,221.303,222.0247,221.2382,221.5713,13683.0
2020-11-13 14:20:00,239.58,239.59,239.08,239.08,14644.0,221.6824,221.6916,221.2197,221.2197,14644.0
2020-11-13 14:30:00,239.09,239.37,238.89,239.31,7482.0,221.229,221.4881,221.0439,221.4325,7482.0
2020-11-13 14:40:00,239.31,239.33,238.67,238.73,6880.0,221.4325,221.451,220.8404,220.8959,6880.0
2020-11-13 14:50:00,238.8,239.17,238.75,238.91,6840.0,220.9606,221.303,220.9144,221.0624,6840.0
2020-11-13 15:00:00,238.94,239.18,238.81,238.97,9493.0,221.0902,221.3123,220.9699,221.1179,9493.0
2020-11-13 15:10:00,238.9,238.9,238.25,238.44,6432.0,221.0532,221.0532,220.4517,220.6275,6432.0
2020-11-13 15:20:00,238.46,239.17,238.42,238.98,7583.0,220.646,221.303,220.609,221.1272,7583.0
2020-11-13 15:30:00,238.93,239.76,238.85,239.41,12847.0,221.0809,221.8489,221.0069,221.5251,12847.0
2020-11-13 15:40:00,239.28,239.66,239.0,239.38,17136.0,221.4048,221.7564,221.1457,221.4973,17136.0
2020-11-13 15:50:00,239.5,239.85,239.09,239.78,45386.0,221.6083,221.9322,221.229,221.8674,45386.0
2020-11-16 09:30:00,241.95,242.98,238.42,238.48,70696.0,223.8753,224.8284,220.609,220.6645,70696.0
2020-11-16 09:40:00,238.5,238.83,236.51,237.41,13178.0,220.6831,220.9884,218.8417,219.6745,13178.0
2020-11-16 09:50:00,238.18,239.29,237.5,239.21,7080.0,220.387,221.414,219.7578,221.34,7080.0
2020-11-16 10:00:00,239.22,240.7,238.92,240.43,14139.0,221.3493,222.7187,221.0717,222.4689,14139.0
2020-11-16 10:10:00,240.26,240.26,239.53,239.83,5746.0,222.3116,222.3116,221.6361,221.9137,5746.0
2020-11-16 10:20:00,239.86,240.8,239.86,240.42,10740.0,221.9415,222.8112,221.9415,222.4596,10740.0
2020-11-16 10:30:00,240.42,240.53,239.96,240.27,20681.0,222.4596,222.5614,222.034,222.3208,20681.0
2020-11-16 10:40:00,240.23,241.63,240.23,241.61,13532.0,222.2838,223.5792,222.2838,223.5607,13532.0
2020-11-16 10:50:00,241.68,241.92,241.06,241.76,26437.0,223.6255,223.8476,223.0518,223.6995,26437.0
2020-11-16 11:00:00,241.96,242.37,241.36,241.37,13832.0,223.8846,224.2639,223.3294,223.3386,13832.0
2020-11-16 11:10:00,241.66,241.89,241.37,241.5,7935.0,223.607,223.8198,223.3386,223.4589,7935.0
2020-11-16 11:20:00,241.53,241.74,241.1,241.29,8194.0,223.4867,223.681,223.0888,223.2646,8194.0
2020-11-16 11:30:00,241.39,241.39,240.7,241.27,9921.0,223.3572,223.3572,222.7187,223.2461,9921.0
2020-11-16 11:40:00,241.41,241.92,241.41,241.88,7609.0,223.3757,223.8476,223.3757,223.8106,7609.0
2020-11-16 11:50:00,241.95,242.38,241.73,241.73,7941.0,223.8753,224.2732,223.6718,223.6718,7941.0
2020-11-16 12:00:00,241.65,241.65,240.96,241.35,7177.0,223.5977,223.5977,222.9593,223.3201,7177.0
2020-11-16 12:10:00,241.49,241.55,241.29,241.29,4670.0,223.4497,223.5052,223.2646,223.2646,4670.0
2020-11-16 12:20:00,241.47,241.47,240.63,240.63,5415.0,223.4312,223.4312,222.6539,222.6539,5415.0
2020-11-16 12:30:00,240.65,240.71,239.56,239.59,12943.0,222.6724,222.728,221.6639,221.6916,12943.0
2020-11-16 12:40:00,239.69,240.13,239.63,239.97,3410.0,221.7842,222.1913,221.7286,222.0432,3410.0
2020-11-16 12:50:00,239.88,240.03,239.53,239.73,5024.0,221.96,222.0988,221.6361,221.8212,5024.0
2020-11-16 13:00:00,239.72,240.01,239.57,240.01,2631.0,221.8119,222.0802,221.6731,222.0802,2631.0
2020-11-16 13:10:00,240.05,240.43,239.88,240.39,35777.0,222.1173,222.4689,221.96,222.4319,35777.0
2020-11-16 13:20:00,240.31,240.49,239.54,239.54,12995.0,222.3578,222.5244,221.6454,221.6454,12995.0
2020-11-16 13:30:00,239.65,240.04,239.53,239.86,5740.0,221.7471,222.108,221.6361,221.9415,5740.0
2020-11-16 13:40:00,239.84,239.98,239.56,239.88,5067.0,221.9229,222.0525,221.6639,221.96,5067.0
2020-11-16 13:50:00,239.86,240.02,239.46,239.46,4707.0,221.9415,222.0895,221.5713,221.5713,4707.0
2020-11-16 14:00:00,239.31,239.77,238.85,239.76,4705.0,221.4325,221.8582,221.0069,221.8489,4705.0
2020-11-16 14:10:00,239.72,240.04,239.36,239.5,5083.0,221.8119,222.108,221.4788,221.6083,5083.0
2020-11-16 14:20:00,239.59,239.75,239.29,239.71,4896.0,221.6916,221.8397,221.414,221.8027,4896.0
2020-11-16 14:30:00,239.78,240.08,239.66,240.08,4385.0,221.8674,222.145,221.7564,222.145,4385.0
2020-11-16 14:40:00,239.9,240.08,239.77,239.77,5099.0,221.9785,222.145,221.8582,221.8582,5099.0
2020-11-16 14:50:00,240.02,240.38,239.83,240.34,4978.0,222.0895,222.4226,221.9137,222.3856,4978.0
2020-11-16 15:00:00,240.35,240.35,239.89,240.24,9784.0,222.3948,222.3948,221.9692,222.2931,9784.0
2020-11-16 15:10:00,240.24,240.25,239.92,240.13,9654.0,222.2931,222.3023,221.997,222.1913,9654.0
2020-11-16 15:20:00,240.11,240.17,239.68,240.11,18090.0,222.1728,222.2283,221.7749,222.1728,18090.0
2020-11-16 15:30:00,240.12,240.32,240.0,240.08,16841.0,222.182,222.3671,222.071,222.145,16841.0
2020-11-16 15:40:00,240.08,240.45,239.96,240.3,18792.0,222.145,222.4874,222.034,222.3486,18792.0
2020-11-16 15:50:00,240.2,241.42,240.03,241.4,57972.0,222.2561,223.3849,222.0988,223.3664,57972.0
2020-11-17 09:30:00,241.81,241.81,240.15,240.87,12403.0,223.7458,223.7458,222.2098,222.876,12403.0
2020-11-17 09:40:00,240.76,241.09,239.81,240.88,14624.0,222.7742,223.0796,221.8952,222.8853,14624.0
2020-11-17 09:50:00,240.8,241.08,239.28,239.28,8842.0,222.8112,223.0703,221.4048,221.4048,8842.0
2020-11-17 10:00:00,239.43,240.11,239.42,239.72,8746.0,221.5436,222.1728,221.5343,221.8119,8746.0
2020-11-17 10:10:00,239.77,240.95,239.48,240.45,7962.0,221.8582,222.95,221.5898,222.4874,7962.0
2020-11-17 10:20:00,240.64,240.83,239.66,239.72,8176.0,222.6632,222.839,221.7564,221.8119,8176.0
2020-11-17 10:30:00,239.96,240.45,239.66,239.96,10059.0,222.034,222.4874,221.7564,222.034,10059.0
2020-11-17 10:40:00,239.71,240.73,239.48,240.21,9062.0,221.8027,222.7465,221.5898,222.2653,9062.0
2020-11-17 10:50:00,240.31,241.04,240.14,240.72,11690.0,222.3578,223.0333,222.2005,222.7372,11690.0
2020-11-17 11:00:00,240.57,241.25,240.15,241.25,7809.0,222.5984,223.2276,222.2098,223.2276,7809.0
2020-11-17 11:10:00,241.2,242.67,241.02,242.67,11290.0,223.1813,224.5415,223.0148,224.5415,11290.0
2020-11-17 11:20:00,242.62,242.75,242.16,242.2,30336.0,224.4953,224.6156,224.0696,224.1066,30336.0
2020-11-17 11:30:00,242.15,243.61,242.14,243.5,27089.0,224.0604,225.4113,224.0511,225.3095,27089.0
2020-11-17 11:40:00,243.5,243.69,243.24,243.39,3538.0,225.3095,225.4853,225.069,225.2077,3538.0
2020-11-17 11:50:00,243.52,243.52,242.78,242.81,5017.0,225.328,225.328,224.6433,224.6711,5017.0
2020-11-17 12:00:00,242.92,243.08,242.62,242.69,3924.0,224.7729,224.9209,224.4953,224.56,3924.0
2020-11-17 12:10:00,242.73,243.39,242.48,243.04,9947.0,224.5971,225.2077,224.3657,224.8839,9947.0
2020-11-17 12:20:00,243.04,243.09,242.64,242.9,3561.0,224.8839,224.9302,224.5138,224.7544,3561.0
2020-11-17 12:30:00,242.79,242.79,241.97,242.37,2912.0,224.6526,224.6526,223.8938,224.2639,2912.0
2020-11-17 12:40:00,242.34,242.58,242.06,242.06,3959.0,224.2362,224.4583,223.9771,223.9771,3959.0
2020-11-17 12:50:00,242.07,242.41,241.76,242.06,6900.0,223.9864,224.301,223.6995,223.9771,6900.0
2020-11-17 13:00:00,242.02,242.25,241.67,242.14,4940.0,223.9401,224.1529,223.6162,224.0511,4940.0
2020-11-17 13:10:00,242.17,242.18,241.49,241.61,4620.0,224.0789,224.0881,223.4497,223.5607,4620.0
2020-11-17 13:20:00,241.5,241.52,240.47,240.99,8453.0,223.4589,223.4774,222.5059,222.987,8453.0
2020-11-17 13:30:00,240.89,241.77,240.89,241.77,4160.0,222.8945,223.7088,222.8945,223.7088,4160.0
2020-11-17 13:40:00,241.89,241.89,241.11,241.12,4621.0,223.8198,223.8198,223.0981,223.1073,4621.0
2020-11-17 13:50:00,241.02,241.67,240.89,241.06,5201.0,223.0148,223.6162,222.8945,223.0518,5201.0
2020-11-17 14:00:00,241.22,242.02,241.03,242.02,3780.0,223.1999,223.9401,223.024,223.9401,3780.0
2020-11-17 14:10:00,241.97,242.38,241.78,242.18,4055.0,223.8938,224.2732,223.718,224.0881,4055.0
2020-11-17 14:20:00,242.09,242.38,241.96,242.21,4353.0,224.0049,224.2732,223.8846,224.1159,4353.0
2020-11-17 14:30:00,242.13,242.23,242.03,242.16,2535.0,224.0419,224.1344,223.9493,224.0696,2535.0
2020-11-17 14:40:00,242.15,242.31,241.54,242.28,5059.0,224.0604,224.2084,223.4959,224.1807,5059.0
2020-11-17 14:50:00,242.04,242.34,241.95,242.18,3720.0,223.9586,224.2362,223.8753,224.0881,3720.0
2020-11-17 15:00:00,242.26,242.26,241.68,241.88,4773.0,224.1622,224.1622,223.6255,223.8106,4773.0
2020-11-17 15:10:00,241.98,242.06,241.44,241.68,5669.0,223.9031,223.9771,223.4034,223.6255,5669.0
2020-11-17 15:20:00,241.64,241.64,240.87,241.44,4500.0,223.5885,223.5885,222.876,223.4034,4500.0
2020-11-17 15:30:00,241.4,241.4,240.84,241.04,8114.0,223.3664,223.3664,222.8482,223.0333,8114.0
2020-11-17 15:40:00,241.19,241.4,240.71,241.12,11852.0,223.1721,223.3664,222.728,223.1073,11852.0
2020-11-17 15:50:00,241.01,241.82,240.76,241.47,35101.0,223.0055,223.755,222.7742,223.4312,35101.0
2020-11-18 09:30:00,241.77,243.06,241.19,242.33,33342.0,223.7088,224.9024,223.1721,224.2269,33342.0
2020-11-18 09:40:00,242.33,242.9,241.95,242.7,19059.0,224.2269,224.7544,223.8753,224.5693,19059.0
2020-11-18 09:50:00,242.7,243.87,242.55,243.35,19051.0,224.5693,225.6519,224.4305,225.1707,19051.0
2020-11-18 10:00:00,243.31,243.97,242.55,243.33,30191.0,225.1337,225.7444,224.4305,225.1522,30191.0
2020-11-18 10:10:00,243.61,243.82,242.76,242.77,21616.0,225.4113,225.6056,224.6248,224.6341,21616.0
2020-11-18 10:20:00,242.82,243.48,242.82,243.42,8038.0,224.6803,225.291,224.6803,225.2355,8038.0
2020-11-18 10:30:00,243.36,243.48,242.75,243.41,15263.0,225.18,225.291,224.6156,225.2263,15263.0
2020-11-18 10:40:00,243.66,244.59,243.66,244.5,6268.0,225.4576,226.3181,225.4576,226.2348,6268.0
2020-11-18 10:50:00,244.59,245.25,244.25,245.05,9844.0,226.3181,226.9288,226.0035,226.7437,9844.0
2020-11-18 11:00:00,245.08,245.39,244.67,245.0,9373.0,226.7715,227.0583,226.3921,226.6975,9373.0
2020-11-18 11:10:00,245.01,246.58,245.0,245.92,13428.0,226.7067,228.1594,226.6975,227.5487,13428.0
2020-11-18 11:20:00,245.8,246.33,245.41,246.33,8801.0,227.4377,227.9281,227.0768,227.9281,8801.0
2020-11-18 11:30:00,246.26,246.71,245.95,246.46,7300.0,227.8633,228.2797,227.5765,228.0484,7300.0
2020-11-18 11:40:00,246.62,247.33,246.45,246.63,8943.0,228.1965,228.8534,228.0392,228.2057,8943.0
2020-11-18 11:50:00,246.62,247.79,246.62,247.58,14024.0,228.1965,229.279,228.1965,229.0847,14024.0
2020-11-18 12:00:00,247.77,248.07,247.37,247.49,9032.0,229.2605,229.5381,228.8904,229.0015,9032.0
2020-11-18 12:10:00,247.37,247.59,246.49,246.49,3753.0,228.8904,229.094,228.0762,228.0762,3753.0
2020-11-18 12:20:00,246.19,246.64,246.01,246.53,5081.0,227.7986,228.215,227.632,228.1132,5081.0
2020-11-18 12:30:00,246.52,247.0,246.48,246.65,13909.0,228.1039,228.5481,228.0669,228.2242,13909.0
2020-11-18 12:40:00,246.73,247.15,246.73,246.87,3037.0,228.2982,228.6869,228.2982,228.4278,3037.0
2020-11-18 12:50:00,246.92,246.93,245.5,245.52,29045.0,228.474,228.4833,227.1601,227.1786,29045.0
2020-11-18 13:00:00,245.66,247.27,245.65,247.08,8065.0,227.3082,228.7979,227.2989,228.6221,8065.0
2020-11-18 13:10:00,247.09,247.49,246.95,247.49,7543.0,228.6313,229.0015,228.5018,229.0015,7543.0
2020-11-18 13:20:00,247.34,247.51,247.12,247.5,4605.0,228.8627,229.02,228.6591,229.0107,4605.0
2020-11-18 13:30:00,247.34,247.68,246.72,247.68,10364.0,228.8627,229.1773,228.289,229.1773,10364.0
2020-11-18 13:40:00,247.74,248.07,247.29,247.4,6162.0,229.2328,229.5381,228.8164,228.9182,6162.0
2020-11-18 13:50:00,247.53,247.87,247.45,247.86,5093.0,229.0385,229.3531,228.9644,229.3438,5093.0
2020-11-18 14:00:00,247.86,248.16,247.35,247.53,4978.0,229.3438,229.6214,228.8719,229.0385,4978.0
2020-11-18 14:10:00,247.53,247.53,246.5,246.5,3882.0,229.0385,229.0385,228.0854,228.0854,3882.0
2020-11-18 14:20:00,246.53,247.12,246.53,247.06,9168.0,228.1132,228.6591,228.1132,228.6036,9168.0
2020-11-18 14:30:00,247.09,247.67,247.02,247.64,7837.0,228.6313,229.168,228.5666,229.1403,7837.0
2020-11-18 14:40:00,247.67,248.54,247.67,248.52,11560.0,229.168,229.973,229.168,229.9545,11560.0
2020-11-18 14:50:00,248.51,249.06,248.51,248.94,13394.0,229.9453,230.4542,229.9453,230.3431,13394.0
2020-11-18 15:00:00,248.94,249.06,248.31,248.75,16111.0,230.3431,230.4542,229.7602,230.1673,16111.0
2020-11-18 15:10:00,248.82,249.08,247.92,248.04,8662.0,230.2321,230.4727,229.3993,229.5104,8662.0
2020-11-18 15:20:00,248.04,248.24,247.73,247.76,9170.0,229.5104,229.6954,229.2235,229.2513,9170.0
2020-11-18 15:30:00,247.79,247.83,246.5,246.53,13696.0,229.279,229.3161,228.0854,228.1132,13696.0
2020-11-18 15:40:00,246.61,246.96,246.44,246.62,16240.0,228.1872,228.5111,228.0299,228.1965,16240.0
2020-11-18 15:50:00,246.58,246.65,245.3,245.32,55267.0,228.1594,228.2242,226.9751,226.9936,55267.0
2020-11-19 09:30:00,245.5,245.58,242.55,244.01,34472.0,227.1601,227.2341,224.4305,225.7814,34472.0
2020-11-19 09:40:00,244.81,246.34,243.98,246.34,6507.0,226.5217,227.9374,225.7537,227.9374,6507.0
2020-11-19 09:50:00,245.8,246.54,245.0,246.15,8864.0,227.4377,228.1224,226.6975,227.7616,8864.0
2020-11-19 10:00:00,246.4,246.97,245.59,246.7,9614.0,227.9929,228.5203,227.2434,228.2705,9614.0
2020-11-19 10:10:00,246.59,247.32,246.28,246.78,7342.0,228.1687,228.8442,227.8819,228.3445,7342.0
2020-11-19 10:20:00,246.49,246.49,245.0,245.2,13906.0,228.0762,228.0762,226.6975,226.8825,13906.0
2020-11-19 10:30:00,245.24,246.3,245.0,245.79,6622.0,226.9195,227.9004,226.6975,227.4285,6622.0
2020-11-19 10:40:00,245.95,246.74,245.64,246.74,13269.0,227.5765,228.3075,227.2897,228.3075,13269.0
2020-11-19 10:50:00,246.86,246.86,245.77,246.55,11647.0,228.4185,228.4185,227.41,228.1317,11647.0
2020-11-19 11:00:00,246.27,246.4,246.0,246.38,9498.0,227.8726,227.9929,227.6228,227.9744,9498.0
2020-11-19 11:10:00,246.21,246.21,245.91,246.09,6432.0,227.8171,227.8171,227.5395,227.706,6432.0
2020-11-19 11:20:00,246.0,247.15,246.0,246.35,30811.0,227.6228,228.6869,227.6228,227.9466,30811.0
2020-11-19 11:30:00,246.02,246.2,245.08,245.93,15711.0,227.6413,227.8078,226.7715,227.558,15711.0
2020-11-19 11:40:00,245.72,246.1,245.51,245.56,4985.0,227.3637,227.7153,227.1694,227.2156,4985.0
2020-11-19 11:50:00,245.49,246.29,245.43,246.26,3719.0,227.1509,227.8911,227.0954,227.8633,3719.0
2020-11-19 12:00:00,246.05,246.09,245.62,245.96,4247.0,227.669,227.706,227.2712,227.5858,4247.0
2020-11-19 12:10:00,245.83,246.11,245.18,245.18,5103.0,227.4655,227.7246,226.864,226.864,5103.0
2020-11-19 12:20:00,245.43,245.8,245.17,245.8,4001.0,227.0954,227.4377,226.8548,227.4377,4001.0
2020-11-19 12:30:00,245.87,246.34,245.87,246.31,4718.0,227.5025,227.9374,227.5025,227.9096,4718.0
2020-11-19 12:40:00,246.19,246.49,245.82,246.05,5061.0,227.7986,228.0762,227.4562,227.669,5061.0
2020-11-19 12:50:00,245.95,246.99,245.94,246.87,6585.0,227.5765,228.5388,227.5673,228.4278,6585.0
2020-11-19 13:00:00,246.86,247.26,246.79,246.89,8551.0,228.4185,228.7886,228.3538,228.4463,8551.0
2020-11-19 13:10:00,246.81,247.29,246.75,247.09,4157.0,228.3723,228.8164,228.3167,228.6313,4157.0
2020-11-19 13:20:00,247.04,248.43,247.03,248.11,8509.0,228.5851,229.8712,228.5758,229.5751,8509.0
2020-11-19 13:30:00,248.05,248.24,247.69,248.11,8917.0,229.5196,229.6954,229.1865,229.5751,8917.0
2020-11-19 13:40:00,248.12,248.52,248.08,248.52,8510.0,229.5844,229.9545,229.5474,229.9545,8510.0
2020-11-19 13:50:00,248.48,248.84,248.36,248.84,11505.0,229.9175,230.2506,229.8065,230.2506,11505.0
2020-11-19 14:00:00,248.69,249.41,248.69,249.41,6707.0,230.1118,230.778,230.1118,230.778,6707.0
2020-11-19 14:10:00,249.12,249.18,248.39,248.53,5686.0,230.5097,230.5652,229.8342,229.9638,5686.0
2020-11-19 14:20:00,248.57,249.01,248.43,248.99,6326.0,230.0008,230.4079,229.8712,230.3894,6326.0
2020-11-19 14:30:00,248.91,250.0,248.9,249.59,8157.0,230.3154,231.324,230.3061,230.9446,8157.0
2020-11-19 14:40:00,249.65,250.36,249.52,249.66,12933.0,231.0001,231.6571,230.8798,231.0094,12933.0
2020-11-19 14:50:00,249.56,250.0,249.42,249.74,18783.0,230.9168,231.324,230.7873,231.0834,18783.0
2020-11-19 15:00:00,249.59,249.89,249.31,249.78,7079.0,230.9446,231.2222,230.6855,231.1204,7079.0
2020-11-19 15:10:00,249.88,250.64,249.84,250.12,15396.0,231.2129,231.9161,231.1759,231.435,15396.0
2020-11-19 15:20:00,250.12,250.12,249.11,249.55,7802.0,231.435,231.435,230.5004,230.9076,7802.0
2020-11-19 15:30:00,249.63,250.0,249.04,249.49,12182.0,230.9816,231.324,230.4357,230.8521,12182.0
2020-11-19 15:40:00,249.49,249.84,248.98,249.34,14314.0,230.8521,231.1759,230.3802,230.7133,14314.0
2020-11-19 15:50:00,249.58,250.24,249.41,250.0,48655.0,230.9353,231.546,230.778,231.324,48655.0
2020-11-20 09:30:00,250.0,250.82,249.91,250.06,32363.0,231.324,232.0827,231.2407,231.3795,32363.0
2020-11-20 09:40:00,249.74,251.11,249.74,250.66,7988.0,231.0834,232.351,231.0834,231.9346,7988.0
2020-11-20 09:50:00,250.71,250.71,249.9,250.68,9330.0,231.9809,231.9809,231.2314,231.9532,9330.0
2020-11-20 10:00:00,250.94,251.34,250.26,251.04,15928.0,232.1937,232.5638,231.5645,232.2863,15928.0
2020-11-20 10:10:00,251.04,251.26,250.41,250.85,9723.0,232.2863,232.4898,231.7033,232.1105,9723.0
2020-11-20 10:20:00,250.89,251.27,250.57,250.74,13318.0,232.1475,232.4991,231.8514,232.0087,13318.0
2020-11-20 10:30:00,250.73,251.23,249.89,251.21,16044.0,231.9994,232.4621,231.2222,232.4436,16044.0
2020-11-20 10:40:00,251.02,251.02,249.93,250.19,12008.0,232.2678,232.2678,231.2592,231.4998,12008.0
2020-11-20 10:50:00,250.14,250.39,249.93,250.18,10570.0,231.4535,231.6848,231.2592,231.4905,10570.0
2020-11-20 11:00:00,250.26,250.26,249.62,250.08,12413.0,231.5645,231.5645,230.9723,231.398,12413.0
2020-11-20 11:10:00,249.99,250.06,249.28,249.28,16724.0,231.3147,231.3795,230.6577,230.6577,16724.0
2020-11-20 11:20:00,249.39,250.36,249.27,250.28,5713.0,230.7595,231.6571,230.6485,231.583,5713.0
2020-11-20 11:30:00,250.36,250.72,250.3,250.72,4420.0,231.6571,231.9902,231.6015,231.9902,4420.0
2020-11-20 11:40:00,250.72,250.86,249.67,249.67,5019.0,231.9902,232.1197,231.0186,231.0186,5019.0
2020-11-20 11:50:00,249.57,249.97,249.41,249.71,5846.0,230.9261,231.2962,230.778,231.0556,5846.0
2020-11-20 12:00:00,249.7,249.7,248.99,248.99,6223.0,231.0464,231.0464,230.3894,230.3894,6223.0
2020-11-20 12:10:00,249.21,249.36,248.73,248.97,8114.0,230.593,230.7318,230.1488,230.3709,8114.0
2020-11-20 12:20:00,249.02,249.34,248.97,249.31,5831.0,230.4172,230.7133,230.3709,230.6855,5831.0
2020-11-20 12:30:00,249.16,249.16,248.4,248.4,3224.0,230.5467,230.5467,229.8435,229.8435,3224.0
2020-11-20 12:40:00,248.6,248.77,248.1,248.1,5226.0,230.0285,230.1858,229.5659,229.5659,5226.0
2020-11-20 12:50:00,248.33,249.12,248.09,249.12,8519.0,229.7787,230.5097,229.5566,230.5097,8519.0
2020-11-20 13:00:00,249.09,249.2,248.53,248.75,9568.0,230.4819,230.5837,229.9638,230.1673,9568.0
2020-11-20 13:10:00,248.6,248.89,248.35,248.83,4106.0,230.0285,230.2969,229.7972,230.2414,4106.0
2020-11-20 13:20:00,248.84,249.17,248.7,248.95,5886.0,230.2506,230.556,230.1211,230.3524,5886.0
2020-11-20 13:30:00,248.86,249.04,248.46,249.0,8784.0,230.2691,230.4357,229.899,230.3987,8784.0
2020-11-20 13:40:00,248.76,248.79,248.39,248.73,5113.0,230.1766,230.2043,229.8342,230.1488,5113.0
2020-11-20 13:50:00,248.47,249.04,248.25,249.04,14160.0,229.9082,230.4357,229.7047,230.4357,14160.0
2020-11-20 14:00:00,249.1,249.32,248.98,249.09,7909.0,230.4912,230.6948,230.3802,230.4819,7909.0
2020-11-20 14:10:00,249.15,249.26,248.45,248.45,9398.0,230.5375,230.6392,229.8897,229.8897,9398.0
2020-11-20 14:20:00,248.46,248.81,248.23,248.24,10724.0,229.899,230.2229,229.6862,229.6954,10724.0
2020-11-20 14:30:00,248.24,248.29,247.76,247.76,12432.0,229.6954,229.7417,229.2513,229.2513,12432.0
2020-11-20 14:40:00,247.49,248.14,247.21,247.73,5098.0,229.0015,229.6029,228.7424,229.2235,5098.0
2020-11-20 14:50:00,247.68,247.91,247.28,247.53,8777.0,229.1773,229.3901,228.8071,229.0385,8777.0
2020-11-20 15:00:00,247.5,247.94,247.25,247.46,7888.0,229.0107,229.4178,228.7794,228.9737,7888.0
2020-11-20 15:10:00,247.48,247.61,246.97,247.17,10210.0,228.9922,229.1125,228.5203,228.7054,10210.0
2020-11-20 15:20:00,247.35,247.91,247.23,247.76,6969.0,228.8719,229.3901,228.7609,229.2513,6969.0
2020-11-20 15:30:00,247.65,248.47,247.36,248.32,13241.0,229.1495,229.9082,228.8812,229.7695,13241.0
2020-11-20 15:40:00,248.46,249.21,248.18,248.62,14181.0,229.899,230.593,229.6399,230.047,14181.0
2020-11-20 15:50:00,248.36,248.4,247.62,247.62,46489.0,229.8065,229.8435,229.1217,229.1217,46489.0
2020-11-23 09:30:00,251.52,253.18,251.4,252.55,18567.0,232.7304,234.2664,232.6194,233.6835,18567.0
2020-11-23 09:40:00,251.9,252.17,251.36,251.74,4350.0,233.082,233.3318,232.5824,232.934,4350.0
2020-11-23 09:50:00,252.05,253.22,252.0,252.15,6820.0,233.2208,234.3034,233.1745,233.3133,6820.0
2020-11-23 10:00:00,252.19,252.93,251.42,251.99,14506.0,233.3503,234.0351,232.6379,233.1653,14506.0
2020-11-23 10:10:00,251.99,253.1,251.79,252.76,8973.0,233.1653,234.1924,232.9802,233.8778,8973.0
2020-11-23 10:20:00,252.73,253.56,251.23,251.23,8444.0,233.85,234.618,232.4621,232.4621,8444.0
2020-11-23 10:30:00,251.43,251.47,250.65,250.65,8965.0,232.6471,232.6841,231.9254,231.9254,8965.0
2020-11-23 10:40:00,250.87,251.45,250.45,251.45,6635.0,232.129,232.6656,231.7403,232.6656,6635.0
2020-11-23 10:50:00,251.39,252.33,251.36,252.18,6206.0,232.6101,233.4799,232.5824,233.3411,6206.0
2020-11-23 11:00:00,252.01,252.6,251.55,252.3,9123.0,233.1838,233.7297,232.7582,233.4521,9123.0
2020-11-23 11:10:00,252.23,252.42,251.5,252.2,11376.0,233.3874,233.5632,232.7119,233.3596,11376.0
2020-11-23 11:20:00,252.28,252.86,252.07,252.15,4556.0,233.4336,233.9703,233.2393,233.3133,4556.0
2020-11-23 11:30:00,252.04,252.04,250.56,251.16,3432.0,233.2116,233.2116,231.8421,232.3973,3432.0
2020-11-23 11:40:00,251.1,251.43,250.75,251.43,4693.0,232.3418,232.6471,232.0179,232.6471,4693.0
2020-11-23 11:50:00,251.36,251.85,250.95,250.95,9995.0,232.5824,233.0357,232.203,232.203,9995.0
2020-11-23 12:00:00,251.01,251.01,250.21,250.31,8485.0,232.2585,232.2585,231.5183,231.6108,8485.0
2020-11-23 12:10:00,250.45,250.71,249.69,250.59,5407.0,231.7403,231.9809,231.0371,231.8699,5407.0
2020-11-23 12:20:00,250.61,250.77,249.98,250.1,4204.0,231.8884,232.0364,231.3054,231.4165,4204.0
2020-11-23 12:30:00,250.08,250.16,249.75,250.07,2804.0,231.398,231.472,231.0926,231.3887,2804.0
2020-11-23 12:40:00,250.16,250.17,249.55,249.58,2889.0,231.472,231.4813,230.9076,230.9353,2889.0
2020-11-23 12:50:00,249.52,250.38,249.46,250.32,2815.0,230.8798,231.6756,230.8243,231.62,2815.0
2020-11-23 13:00:00,250.3,250.88,250.06,250.06,8402.0,231.6015,232.1382,231.3795,231.3795,8402.0
2020-11-23 13:10:00,250.02,250.44,250.02,250.44,2308.0,231.3425,231.7311,231.3425,231.7311,2308.0
2020-11-23 13:20:00,250.23,250.28,249.6,249.6,6766.0,231.5368,231.583,230.9538,230.9538,6766.0
2020-11-23 13:30:00,249.77,250.21,249.64,250.01,5724.0,231.1111,231.5183,230.9908,231.3332,5724.0
2020-11-23 13:40:00,249.91,250.53,249.91,250.5,3576.0,231.2407,231.8144,231.2407,231.7866,3576.0
2020-11-23 13:50:00,250.38,250.7,250.32,250.5,2278.0,231.6756,231.9717,231.62,231.7866,2278.0
2020-11-23 14:00:00,250.84,250.94,250.32,250.4,2224.0,232.1012,232.1937,231.62,231.6941,2224.0
2020-11-23 14:10:00,250.36,250.42,249.78,250.29,3451.0,231.6571,231.7126,231.1204,231.5923,3451.0
2020-11-23 14:20:00,250.4,250.41,250.0,250.0,2145.0,231.6941,231.7033,231.324,231.324,2145.0
2020-11-23 14:30:00,250.08,250.28,249.63,249.7,2208.0,231.398,231.583,230.9816,231.0464,2208.0
2020-11-23 14:40:00,249.75,250.07,249.48,249.61,4623.0,231.0926,231.3887,230.8428,230.9631,4623.0
2020-11-23 14:50:00,249.69,250.77,249.69,250.67,6435.0,231.0371,232.0364,231.0371,231.9439,6435.0
2020-11-23 15:00:00,250.84,251.52,250.66,251.41,5281.0,232.1012,232.7304,231.9346,232.6286,5281.0
2020-11-23 15:10:00,251.46,251.54,251.07,251.39,6298.0,232.6749,232.7489,232.314,232.6101,6298.0
2020-11-23 15:20:00,251.3,251.58,251.14,251.55,4673.0,232.5268,232.7859,232.3788,232.7582,4673.0
2020-11-23 15:30:00,251.44,251.55,250.8,251.11,8242.0,232.6564,232.7582,232.0642,232.351,8242.0
2020-11-23 15:40:00,251.17,251.9,251.17,251.83,11861.0,232.4065,233.082,232.4065,233.0172,11861.0
2020-11-23 15:50:00,251.8,252.03,251.12,252.03,30834.0,232.9895,233.2023,232.3603,233.2023,30834.0
2020-11-24 09:30:00,255.96,258.87,254.5,255.15,39042.0,236.8387,239.5313,235.4878,236.0892,39042.0
2020-11-24 09:40:00,254.84,254.94,253.54,254.43,9263.0,235.8024,235.8949,234.5995,235.423,9263.0
2020-11-24 09:50:00,254.57,255.36,253.84,254.34,12881.0,235.5526,236.2835,234.8771,235.3397,12881.0
2020-11-24 10:00:00,254.34,255.18,253.97,255.02,8297.0,235.3397,236.117,234.9974,235.9689,8297.0
2020-11-24 10:10:00,254.78,256.21,254.65,256.13,11418.0,235.7469,237.07,235.6266,236.996,11418.0
2020-11-24 10:20:00,256.13,256.62,255.68,256.14,15409.0,236.996,237.4494,236.5796,237.0053,15409.0
2020-11-24 10:30:00,256.33,256.71,255.79,256.39,14103.0,237.1811,237.5327,236.6814,237.2366,14103.0
2020-11-24 10:40:00,256.36,257.41,256.36,257.41,8400.0,237.2088,238.1804,237.2088,238.1804,8400.0
2020-11-24 10:50:00,257.4,257.95,257.13,257.28,13115.0,238.1711,238.6801,237.9213,238.0601,13115.0
2020-11-24 11:00:00,257.08,257.26,256.41,256.89,16641.0,237.875,238.0416,237.2551,237.6992,16641.0
2020-11-24 11:10:00,256.89,257.05,256.62,256.7,10224.0,237.6992,237.8473,237.4494,237.5234,10224.0
2020-11-24 11:20:00,256.65,257.75,256.61,257.64,17703.0,237.4772,238.495,237.4402,238.3932,17703.0
2020-11-24 11:30:00,257.56,258.24,257.41,257.75,11049.0,238.3192,238.9484,238.1804,238.495,11049.0
2020-11-24 11:40:00,257.72,258.33,257.46,258.32,15928.0,238.4672,239.0317,238.2267,239.0224,15928.0
2020-11-24 11:50:00,258.28,258.95,257.86,258.61,11393.0,238.9854,239.6053,238.5968,239.2907,11393.0
2020-11-24 12:00:00,258.72,259.21,258.16,258.31,20454.0,239.3925,239.8459,238.8744,239.0132,20454.0
2020-11-24 12:10:00,258.17,258.7,258.14,258.55,5638.0,238.8836,239.374,238.8559,239.2352,5638.0
2020-11-24 12:20:00,258.39,258.45,257.6,257.6,8132.0,239.0872,239.1427,238.3562,238.3562,8132.0
2020-11-24 12:30:00,257.58,258.2,257.58,258.16,7637.0,238.3377,238.9114,238.3377,238.8744,7637.0
2020-11-24 12:40:00,258.21,258.34,257.78,258.1,4400.0,238.9206,239.0409,238.5228,238.8188,4400.0
2020-11-24 12:50:00,258.1,258.18,257.85,258.1,5417.0,238.8188,238.8929,238.5875,238.8188,5417.0
2020-11-24 13:00:00,258.17,258.53,258.17,258.53,6742.0,238.8836,239.2167,238.8836,239.2167,6742.0
2020-11-24 13:10:00,258.5,259.06,258.5,259.03,6100.0,239.189,239.7071,239.189,239.6794,6100.0
2020-11-24 13:20:00,258.85,259.08,258.09,258.1,4628.0,239.5128,239.7256,238.8096,238.8188,4628.0
2020-11-24 13:30:00,258.11,258.46,258.1,258.41,5620.0,238.8281,239.152,238.8188,239.1057,5620.0
2020-11-24 13:40:00,258.44,259.25,258.44,258.53,7382.0,239.1334,239.8829,239.1334,239.2167,7382.0
2020-11-24 13:50:00,258.52,258.56,258.08,258.49,5118.0,239.2075,239.2445,238.8003,239.1797,5118.0
2020-11-24 14:00:00,258.55,258.72,257.84,257.85,3603.0,239.2352,239.3925,238.5783,238.5875,3603.0
2020-11-24 14:10:00,257.97,258.07,257.34,257.48,4459.0,238.6986,238.7911,238.1156,238.2452,4459.0
2020-11-24 14:20:00,257.36,257.7,256.82,256.84,6949.0,238.1341,238.4487,237.6345,237.653,6949.0
2020-11-24 14:30:00,256.81,257.41,256.39,257.2,4018.0,237.6252,238.1804,237.2366,237.9861,4018.0
2020-11-24 14:40:00,257.17,257.53,256.93,257.32,4109.0,237.9583,238.2914,237.7363,238.0971,4109.0
2020-11-24 14:50:00,257.32,258.4,257.09,258.4,10000.0,238.0971,239.0964,237.8843,239.0964,10000.0
2020-11-24 15:00:00,258.16,258.64,257.96,258.62,5470.0,238.8744,239.3185,238.6893,239.3,5470.0
2020-11-24 15:10:00,258.62,258.67,257.31,257.47,21035.0,239.3,239.3463,238.0879,238.2359,21035.0
2020-11-24 15:20:00,257.53,257.65,256.99,257.41,10470.0,238.2914,238.4025,237.7918,238.1804,10470.0
2020-11-24 15:30:00,257.42,257.44,257.03,257.24,8931.0,238.1896,238.2082,237.8288,238.0231,8931.0
2020-11-24 15:40:00,257.1,257.28,256.91,257.07,17882.0,237.8936,238.0601,237.7177,237.8658,17882.0
2020-11-24 15:50:00,256.96,257.44,256.41,256.83,49976.0,237.764,238.2082,237.2551,237.6437,49976.0
2020-11-25 09:30:00,256.1,256.11,252.56,252.93,17591.0,236.9683,236.9775,233.6927,234.0351,17591.0
2020-11-25 09:40:00,253.08,255.24,252.61,253.57,11829.0,234.1739,236.1725,233.739,234.6273,11829.0
2020-11-25 09:50:00,253.26,253.76,252.45,253.76,10872.0,234.3404,234.8031,233.5909,234.8031,10872.0
2020-11-25 10:00:00,253.66,254.89,253.62,253.88,4053.0,234.7105,235.8486,234.6735,234.9141,4053.0
2020-11-25 10:10:00,254.14,255.63,254.14,254.87,6979.0,235.1547,236.5334,235.1547,235.8301,6979.0
2020-11-25 10:20:00,255.19,255.98,255.19,255.8,5740.0,236.1262,236.8572,236.1262,236.6907,5740.0
2020-11-25 10:30:00,256.0,256.41,255.53,256.39,12266.0,236.8757,237.2551,236.4408,237.2366,12266.0
2020-11-25 10:40:00,256.17,256.68,255.38,256.0,13085.0,237.033,237.5049,236.302,236.8757,13085.0
2020-11-25 10:50:00,256.2,256.39,255.92,256.09,7976.0,237.0608,237.2366,236.8017,236.959,7976.0
2020-11-25 11:00:00,256.16,257.14,255.94,257.07,8140.0,237.0238,237.9306,236.8202,237.8658,8140.0
2020-11-25 11:10:00,256.97,257.07,256.11,256.58,5648.0,237.7733,237.8658,236.9775,237.4124,5648.0
2020-11-25 11:20:00,256.53,257.09,256.18,256.63,4247.0,237.3661,237.8843,237.0423,237.4587,4247.0
2020-11-25 11:30:00,256.83,257.25,255.78,256.06,7198.0,237.6437,238.0323,236.6722,236.9312,7198.0
2020-11-25 11:40:00,256.32,256.44,255.49,256.44,3865.0,237.1718,237.2829,236.4038,237.2829,3865.0
2020-11-25 11:50:00,256.49,256.54,255.71,256.54,3400.0,237.3291,237.3754,236.6074,237.3754,3400.0
2020-11-25 12:00:00,256.27,256.55,256.06,256.4,2171.0,237.1256,237.3846,236.9312,237.2458,2171.0
2020-11-25 12:10:00,256.37,256.48,255.91,256.34,5195.0,237.2181,237.3199,236.7925,237.1903,5195.0
2020-11-25 12:20:00,256.34,256.51,255.75,256.01,5820.0,237.1903,237.3476,236.6444,236.885,5820.0
2020-11-25 12:30:00,256.03,256.44,255.86,256.19,4959.0,236.9035,237.2829,236.7462,237.0515,4959.0
2020-11-25 12:40:00,256.2,256.62,256.2,256.62,2288.0,237.0608,237.4494,237.0608,237.4494,2288.0
2020-11-25 12:50:00,256.74,257.05,256.28,257.05,3839.0,237.5604,237.8473,237.1348,237.8473,3839.0
2020-11-25 13:00:00,257.04,257.16,256.49,257.03,6178.0,237.838,237.9491,237.3291,237.8288,6178.0
2020-11-25 13:10:00,257.02,257.03,256.13,256.76,6965.0,237.8195,237.8288,236.996,237.579,6965.0
2020-11-25 13:20:00,256.95,256.95,256.35,256.57,3586.0,237.7548,237.7548,237.1996,237.4031,3586.0
2020-11-25 13:30:00,256.57,256.99,255.97,256.0,7397.0,237.4031,237.7918,236.848,236.8757,7397.0
2020-11-25 13:40:00,256.0,256.13,255.85,255.93,3754.0,236.8757,236.996,236.7369,236.811,3754.0
2020-11-25 13:50:00,256.05,256.82,256.05,256.62,6085.0,236.922,237.6345,236.922,237.4494,6085.0
2020-11-25 14:00:00,256.44,256.57,255.62,256.05,6600.0,237.2829,237.4031,236.5241,236.922,6600.0
2020-11-25 14:10:00,256.05,256.19,255.67,255.73,5392.0,236.922,237.0515,236.5704,236.6259,5392.0
2020-11-25 14:20:00,255.72,256.29,255.53,256.09,4801.0,236.6166,237.1441,236.4408,236.959,4801.0
2020-11-25 14:30:00,256.21,256.37,256.02,256.19,3400.0,237.07,237.2181,236.8942,237.0515,3400.0
2020-11-25 14:40:00,256.23,257.5,256.15,257.5,9921.0,237.0885,238.2637,237.0145,238.2637,9921.0
2020-11-25 14:50:00,257.48,257.66,256.92,257.56,8006.0,238.2452,238.4117,237.727,238.3192,8006.0
2020-11-25 15:00:00,257.42,257.44,256.29,256.98,4509.0,238.1896,238.2082,237.1441,237.7825,4509.0
2020-11-25 15:10:00,257.14,257.74,257.14,257.41,6069.0,237.9306,238.4857,237.9306,238.1804,6069.0
2020-11-25 15:20:00,257.44,257.81,257.26,257.39,10106.0,238.2082,238.5505,238.0416,238.1619,10106.0
2020-11-25 15:30:00,257.4,257.47,256.57,256.72,7101.0,238.1711,238.2359,237.4031,237.5419,7101.0
2020-11-25 15:40:00,256.61,256.78,256.47,256.74,8857.0,237.4402,237.5975,237.3106,237.5604,8857.0
2020-11-25 15:50:00,256.56,256.82,256.22,256.57,26304.0,237.3939,237.6345,237.0793,237.4031,26304.0
2020-11-27 09:30:00,257.66,258.08,256.86,258.08,15249.0,238.4117,238.8003,237.6715,238.8003,15249.0
2020-11-27 09:40:00,258.4,259.0,258.27,258.43,2017.0,239.0964,239.6516,238.9761,239.1242,2017.0
2020-11-27 09:50:00,258.61,258.61,257.12,257.53,3633.0,239.2907,239.2907,237.9121,238.2914,3633.0
2020-11-27 10:00:00,257.83,258.69,257.51,258.36,7120.0,238.569,239.3648,238.2729,239.0594,7120.0
2020-11-27 10:10:00,258.53,259.01,257.94,258.0,4817.0,239.2167,239.6609,238.6708,238.7263,4817.0
2020-11-27 10:20:00,257.75,258.34,257.74,257.76,8452.0,238.495,239.0409,238.4857,238.5042,8452.0
2020-11-27 10:30:00,257.84,257.96,256.81,257.02,3596.0,238.5783,238.6893,237.6252,237.8195,3596.0
2020-11-27 10:40:00,257.19,258.07,257.19,258.07,3100.0,237.9768,238.7911,237.9768,238.7911,3100.0
2020-11-27 10:50:00,258.16,258.36,257.01,257.04,5321.0,238.8744,239.0594,237.8103,237.838,5321.0
2020-11-27 11:00:00,257.38,257.41,257.15,257.36,2439.0,238.1526,238.1804,237.9398,238.1341,2439.0
2020-11-27 11:10:00,257.37,257.37,256.7,256.95,3032.0,238.1434,238.1434,237.5234,237.7548,3032.0
2020-11-27 11:20:00,257.23,257.24,256.54,256.54,2266.0,238.0138,238.0231,237.3754,237.3754,2266.0
2020-11-27 11:30:00,256.54,257.09,256.31,256.33,2053.0,237.3754,237.8843,237.1626,237.1811,2053.0
2020-11-27 11:40:00,256.82,257.09,256.48,256.86,1900.0,237.6345,237.8843,237.3199,237.6715,1900.0
2020-11-27 11:50:00,256.82,256.99,256.36,256.72,3149.0,237.6345,237.7918,237.2088,237.5419,3149.0
2020-11-27 12:00:00,256.73,256.78,255.98,255.98,5218.0,237.5512,237.5975,236.8572,236.8572,5218.0
2020-11-27 12:10:00,255.95,256.49,255.75,256.44,3538.0,236.8295,237.3291,236.6444,237.2829,3538.0
2020-11-27 12:20:00,256.27,256.35,255.7,255.71,2301.0,237.1256,237.1996,236.5981,236.6074,2301.0
2020-11-27 12:30:00,255.73,255.85,255.46,255.75,3878.0,236.6259,236.7369,236.3761,236.6444,3878.0
2020-11-27 12:40:00,255.68,256.02,255.67,255.96,5331.0,236.5796,236.8942,236.5704,236.8387,5331.0
2020-11-27 12:50:00,255.78,256.09,255.21,255.96,16112.0,236.6722,236.959,236.1447,236.8387,16112.0
2020-11-30 09:30:00,253.39,254.54,251.82,252.49,23095.0,234.4607,235.5248,233.008,233.6279,23095.0
2020-11-30 09:40:00,252.54,253.08,251.62,252.58,9759.0,233.6742,234.1739,232.8229,233.7112,9759.0
2020-11-30 09:50:00,252.57,252.64,251.77,252.36,9335.0,233.702,233.7667,232.9617,233.5077,9335.0
2020-11-30 10:00:00,252.41,252.41,250.81,251.35,19267.0,233.5539,233.5539,232.0734,232.5731,19267.0
2020-11-30 10:10:00,251.3,252.04,251.07,251.42,5314.0,232.5268,233.2116,232.314,232.6379,5314.0
2020-11-30 10:20:00,251.64,251.92,250.38,250.86,8337.0,232.8414,233.1005,231.6756,232.1197,8337.0
2020-11-30 10:30:00,251.16,251.17,250.45,250.79,3600.0,232.3973,232.4065,231.7403,232.0549,3600.0
2020-11-30 10:40:00,250.71,251.35,249.44,251.35,6631.0,231.9809,232.5731,230.8058,232.5731,6631.0
2020-11-30 10:50:00,251.2,252.67,251.2,252.45,5625.0,232.4343,233.7945,232.4343,233.5909,5625.0
2020-11-30 11:00:00,252.71,253.02,252.15,252.43,4858.0,233.8315,234.1183,233.3133,233.5724,4858.0
2020-11-30 11:10:00,252.58,253.14,252.26,252.26,4825.0,233.7112,234.2294,233.4151,233.4151,4825.0
2020-11-30 11:20:00,252.06,252.7,251.97,252.65,3906.0,233.2301,233.8223,233.1468,233.776,3906.0
2020-11-30 11:30:00,252.63,252.86,251.72,251.86,6825.0,233.7575,233.9703,232.9155,233.045,6825.0
2020-11-30 11:40:00,251.74,252.53,251.62,252.39,5632.0,232.934,233.665,232.8229,233.5354,5632.0
2020-11-30 11:50:00,252.33,252.99,251.27,251.49,4953.0,233.4799,234.0906,232.4991,232.7026,4953.0
2020-11-30 12:00:00,251.47,251.47,250.83,251.39,4746.0,232.6841,232.6841,232.0919,232.6101,4746.0
2020-11-30 12:10:00,251.27,251.85,251.27,251.85,2234.0,232.4991,233.0357,232.4991,233.0357,2234.0
2020-11-30 12:20:00,251.72,251.74,251.29,251.65,2859.0,232.9155,232.934,232.5176,232.8507,2859.0
2020-11-30 12:30:00,251.74,252.54,251.74,252.49,6985.0,232.934,233.6742,232.934,233.6279,6985.0
2020-11-30 12:40:00,252.53,252.68,251.87,252.33,7740.0,233.665,233.8037,233.0543,233.4799,7740.0
2020-11-30 12:50:00,252.16,252.16,251.68,252.02,3385.0,233.3226,233.3226,232.8784,233.193,3385.0
2020-11-30 13:00:00,252.29,252.3,251.63,251.63,2740.0,233.4429,233.4521,232.8322,232.8322,2740.0
2020-11-30 13:10:00,251.72,251.74,251.18,251.54,3022.0,232.9155,232.934,232.4158,232.7489,3022.0
2020-11-30 13:20:00,251.41,251.46,251.04,251.36,3113.0,232.6286,232.6749,232.2863,232.5824,3113.0
2020-11-30 13:30:00,251.39,251.72,251.13,251.18,3600.0,232.6101,232.9155,232.3695,232.4158,3600.0
2020-11-30 13:40:00,251.27,251.45,251.06,251.39,2948.0,232.4991,232.6656,232.3048,232.6101,2948.0
2020-11-30 13:50:00,251.33,251.33,250.34,250.83,10870.0,232.5546,232.5546,231.6386,232.0919,10870.0
2020-11-30 14:00:00,250.74,250.74,250.37,250.63,3079.0,232.0087,232.0087,231.6663,231.9069,3079.0
2020-11-30 14:10:00,250.64,250.99,250.32,250.99,5530.0,231.9161,232.24,231.62,232.24,5530.0
2020-11-30 14:20:00,250.99,251.47,250.98,251.35,4043.0,232.24,232.6841,232.2307,232.5731,4043.0
2020-11-30 14:30:00,251.34,251.42,250.82,251.1,6379.0,232.5638,232.6379,232.0827,232.3418,6379.0
2020-11-30 14:40:00,251.15,251.98,251.11,251.73,5840.0,232.388,233.156,232.351,232.9247,5840.0
2020-11-30 14:50:00,251.63,252.63,251.6,252.63,7165.0,232.8322,233.7575,232.8044,233.7575,7165.0
2020-11-30 15:00:00,252.49,252.65,252.09,252.33,10775.0,233.6279,233.776,233.2578,233.4799,10775.0
2020-11-30 15:10:00,252.28,253.46,252.17,253.4,14386.0,233.4336,234.5255,233.3318,234.47,14386.0
2020-11-30 15:20:00,253.65,253.73,252.89,252.89,14030.0,234.7013,234.7753,233.9981,233.9981,14030.0
2020-11-30 15:30:00,252.81,253.76,252.79,253.5,16212.0,233.924,234.8031,233.9055,234.5625,16212.0
2020-11-30 15:40:00,253.41,254.03,253.2,254.03,22615.0,234.4792,235.0529,234.2849,235.0529,22615.0
2020-11-30 15:50:00,254.0,255.58,253.82,255.45,174820.0,235.0251,236.4871,234.8586,236.3668,174820.0
2020-12-01 09:30:00,258.0,259.83,256.72,257.81,24718.0,238.7263,240.4196,237.5419,238.5505,24718.0
2020-12-01 09:40:00,258.33,259.03,257.21,257.49,3483.0,239.0317,239.6794,237.9953,238.2544,3483.0
2020-12-01 09:50:00,257.13,258.84,256.96,258.82,17215.0,237.9213,239.5036,237.764,239.4851,17215.0
2020-12-01 10:00:00,258.34,258.73,256.84,256.84,11363.0,239.0409,239.4018,237.653,237.653,11363.0
2020-12-01 10:10:00,256.88,256.89,255.37,256.17,12460.0,237.69,237.6992,236.2928,237.033,12460.0
2020-12-01 10:20:00,256.01,257.45,255.97,255.98,11577.0,236.885,238.2174,236.848,236.8572,11577.0
2020-12-01 10:30:00,256.18,256.18,254.19,254.37,5229.0,237.0423,237.0423,235.2009,235.3675,5229.0
2020-12-01 10:40:00,254.59,254.59,252.72,253.45,6400.0,235.5711,235.5711,233.8408,234.5162,6400.0
2020-12-01 10:50:00,253.33,253.55,252.74,252.89,5796.0,234.4052,234.6088,233.8593,233.9981,5796.0
2020-12-01 11:00:00,253.17,253.95,252.92,253.01,4893.0,234.2571,234.9789,234.0258,234.1091,4893.0
2020-12-01 11:10:00,252.92,253.55,252.82,253.18,6894.0,234.0258,234.6088,233.9333,234.2664,6894.0
2020-12-01 11:20:00,252.88,253.07,252.36,252.76,6774.0,233.9888,234.1646,233.5077,233.8778,6774.0
2020-12-01 11:30:00,252.68,253.0,251.96,251.99,3924.0,233.8037,234.0998,233.1375,233.1653,3924.0
2020-12-01 11:40:00,252.42,252.59,251.74,251.75,4501.0,233.5632,233.7205,232.934,232.9432,4501.0
2020-12-01 11:50:00,251.55,251.96,251.19,251.62,4704.0,232.7582,233.1375,232.4251,232.8229,4704.0
2020-12-01 12:00:00,251.35,251.69,251.14,251.31,6025.0,232.5731,232.8877,232.3788,232.5361,6025.0
2020-12-01 12:10:00,251.2,251.77,251.02,251.52,14593.0,232.4343,232.9617,232.2678,232.7304,14593.0
2020-12-01 12:20:00,251.51,252.26,251.28,251.95,12093.0,232.7211,233.4151,232.5083,233.1283,12093.0
2020-12-01 12:30:00,252.02,252.11,250.84,250.87,9693.0,233.193,233.2763,232.1012,232.129,9693.0
2020-12-01 12:40:00,250.77,251.36,250.68,251.09,8038.0,232.0364,232.5824,231.9532,232.3325,8038.0
2020-12-01 12:50:00,251.06,251.2,250.66,251.04,20634.0,232.3048,232.4343,231.9346,232.2863,20634.0
2020-12-01 13:00:00,250.95,250.97,250.44,250.63,8979.0,232.203,232.2215,231.7311,231.9069,8979.0
2020-12-01 13:10:00,250.64,250.64,250.07,250.39,17462.0,231.9161,231.9161,231.3887,231.6848,17462.0
2020-12-01 13:20:00,250.27,250.79,250.13,250.59,12934.0,231.5738,232.0549,231.4442,231.8699,12934.0
2020-12-01 13:30:00,250.73,251.36,250.56,251.1,5369.0,231.9994,232.5824,231.8421,232.3418,5369.0
2020-12-01 13:40:00,251.02,251.1,250.19,250.21,13450.0,232.2678,232.3418,231.4998,231.5183,13450.0
2020-12-01 13:50:00,250.21,250.57,249.3,250.29,13903.0,231.5183,231.8514,230.6762,231.5923,13903.0
2020-12-01 14:00:00,250.36,250.48,249.64,249.64,8387.0,231.6571,231.7681,230.9908,230.9908,8387.0
2020-12-01 14:10:00,249.56,249.91,249.23,249.23,8054.0,230.9168,231.2407,230.6115,230.6115,8054.0
2020-12-01 14:20:00,249.19,249.66,248.37,249.54,18762.0,230.5745,231.0094,229.8157,230.8983,18762.0
2020-12-01 14:30:00,249.73,249.97,249.5,249.97,9553.0,231.0741,231.2962,230.8613,231.2962,9553.0
2020-12-01 14:40:00,249.69,250.24,249.46,249.67,8421.0,231.0371,231.546,230.8243,231.0186,8421.0
2020-12-01 14:50:00,249.69,249.69,248.61,248.61,7619.0,231.0371,231.0371,230.0378,230.0378,7619.0
2020-12-01 15:00:00,248.83,249.1,248.0,248.25,16430.0,230.2414,230.4912,229.4734,229.7047,16430.0
2020-12-01 15:10:00,248.02,248.37,247.78,247.78,25856.0,229.4919,229.8157,229.2698,229.2698,25856.0
2020-12-01 15:20:00,247.62,248.38,247.62,248.33,9810.0,229.1217,229.825,229.1217,229.7787,9810.0
2020-12-01 15:30:00,248.31,248.48,247.8,248.13,15309.0,229.7602,229.9175,229.2883,229.5936,15309.0
2020-12-01 15:40:00,248.04,248.07,247.28,247.82,25375.0,229.5104,229.5381,228.8071,229.3068,25375.0
2020-12-01 15:50:00,247.9,247.9,246.81,246.81,62139.0,229.3808,229.3808,228.3723,228.3723,62139.0
2020-12-02 09:30:00,246.63,248.61,246.02,248.32,25662.0,228.2057,230.0378,227.6413,229.7695,25662.0
2020-12-02 09:40:00,248.26,248.93,246.59,246.95,12129.0,229.7139,230.3339,228.1687,228.5018,12129.0
2020-12-02 09:50:00,247.03,247.51,246.49,247.08,7200.0,228.5758,229.02,228.0762,228.6221,7200.0
2020-12-02 10:00:00,247.43,247.47,246.12,246.4,12332.0,228.9459,228.983,227.7338,227.9929,12332.0
2020-12-02 10:10:00,246.44,247.67,246.15,246.56,17384.0,228.0299,229.168,227.7616,228.1409,17384.0
2020-12-02 10:20:00,246.39,248.14,246.39,248.05,6045.0,227.9836,229.6029,227.9836,229.5196,6045.0
2020-12-02 10:30:00,248.34,248.4,246.77,246.82,6963.0,229.788,229.8435,228.3352,228.3815,6963.0
2020-12-02 10:40:00,246.81,247.03,245.85,246.0,12251.0,228.3723,228.5758,227.484,227.6228,12251.0
2020-12-02 10:50:00,245.99,246.95,245.99,246.95,6800.0,227.6135,228.5018,227.6135,228.5018,6800.0
2020-12-02 11:00:00,247.04,247.39,246.8,246.99,10510.0,228.5851,228.9089,228.363,228.5388,10510.0
2020-12-02 11:10:00,246.91,247.08,245.93,245.93,9957.0,228.4648,228.6221,227.558,227.558,9957.0
2020-12-02 11:20:00,245.81,246.06,245.76,245.76,8378.0,227.447,227.6783,227.4007,227.4007,8378.0
2020-12-02 11:30:00,245.93,247.01,245.86,246.61,9953.0,227.558,228.5573,227.4932,228.1872,9953.0
2020-12-02 11:40:00,246.4,247.05,246.3,246.7,4051.0,227.9929,228.5943,227.9004,228.2705,4051.0
2020-12-02 11:50:00,246.62,247.68,246.61,247.11,12239.0,228.1965,229.1773,228.1872,228.6498,12239.0
2020-12-02 12:00:00,247.01,247.54,247.01,247.25,3689.0,228.5573,229.0477,228.5573,228.7794,3689.0
2020-12-02 12:10:00,247.41,247.52,247.14,247.42,6563.0,228.9274,229.0292,228.6776,228.9367,6563.0
2020-12-02 12:20:00,247.5,247.68,247.17,247.25,11851.0,229.0107,229.1773,228.7054,228.7794,11851.0
2020-12-02 12:30:00,247.32,247.32,246.83,246.97,7353.0,228.8442,228.8442,228.3908,228.5203,7353.0
2020-12-02 12:40:00,246.97,247.11,246.78,246.95,12223.0,228.5203,228.6498,228.3445,228.5018,12223.0
2020-12-02 12:50:00,246.95,247.56,246.94,247.26,12825.0,228.5018,229.0662,228.4925,228.7886,12825.0
2020-12-02 13:00:00,247.26,247.68,247.1,247.68,8929.0,228.7886,229.1773,228.6406,229.1773,8929.0
2020-12-02 13:10:00,247.53,247.76,247.01,247.03,27203.0,229.0385,229.2513,228.5573,228.5758,27203.0
2020-12-02 13:20:00,246.98,246.99,246.09,246.13,4492.0,228.5296,228.5388,227.706,227.7431,4492.0
2020-12-02 13:30:00,246.2,246.23,245.97,246.12,5490.0,227.8078,227.8356,227.595,227.7338,5490.0
2020-12-02 13:40:00,246.06,246.06,245.49,245.5,2642.0,227.6783,227.6783,227.1509,227.1601,2642.0
2020-12-02 13:50:00,245.5,246.39,245.49,246.39,5961.0,227.1601,227.9836,227.1509,227.9836,5961.0
2020-12-02 14:00:00,246.57,247.55,246.36,246.89,11019.0,228.1502,229.057,227.9559,228.4463,11019.0
2020-12-02 14:10:00,246.97,247.05,245.87,245.87,8916.0,228.5203,228.5943,227.5025,227.5025,8916.0
2020-12-02 14:20:00,245.9,246.05,245.52,245.62,9253.0,227.5302,227.669,227.1786,227.2712,9253.0
2020-12-02 14:30:00,245.82,246.02,245.56,245.84,5212.0,227.4562,227.6413,227.2156,227.4747,5212.0
2020-12-02 14:40:00,245.91,246.24,245.7,246.12,9070.0,227.5395,227.8448,227.3452,227.7338,9070.0
2020-12-02 14:50:00,246.05,246.24,245.92,246.2,7448.0,227.669,227.8448,227.5487,227.8078,7448.0
2020-12-02 15:00:00,246.21,246.24,245.99,246.09,9639.0,227.8171,227.8448,227.6135,227.706,9639.0
2020-12-02 15:10:00,246.11,246.22,245.88,245.93,13286.0,227.7246,227.8263,227.5117,227.558,13286.0
2020-12-02 15:20:00,245.9,246.35,245.83,246.15,16227.0,227.5302,227.9466,227.4655,227.7616,16227.0
2020-12-02 15:30:00,246.23,246.52,246.05,246.52,17706.0,227.8356,228.1039,227.669,228.1039,17706.0
2020-12-02 15:40:00,246.46,247.12,246.46,246.89,24706.0,228.0484,228.6591,228.0484,228.4463,24706.0
2020-12-02 15:50:00,246.78,246.84,246.17,246.72,65737.0,228.3445,228.4,227.7801,228.289,65737.0
2020-12-03 09:30:00,245.68,247.49,245.68,246.98,18120.0,227.3267,229.0015,227.3267,228.5296,18120.0
2020-12-03 09:40:00,246.28,247.93,246.28,247.5,8450.0,227.8819,229.4086,227.8819,229.0107,8450.0
2020-12-03 09:50:00,247.51,249.9,247.38,249.87,13679.0,229.02,231.2314,228.8997,231.2037,13679.0
2020-12-03 10:00:00,249.64,250.41,248.5,249.07,25177.0,230.9908,231.7033,229.936,230.4634,25177.0
2020-12-03 10:10:00,249.05,250.18,249.05,249.71,11116.0,230.4449,231.4905,230.4449,231.0556,11116.0
2020-12-03 10:20:00,249.9,250.17,248.99,249.13,16441.0,231.2314,231.4813,230.3894,230.5189,16441.0
2020-12-03 10:30:00,249.34,250.15,249.34,250.08,4526.0,230.7133,231.4627,230.7133,231.398,4526.0
2020-12-03 10:40:00,249.96,250.77,249.61,250.22,15138.0,231.2869,232.0364,230.9631,231.5275,15138.0
2020-12-03 10:50:00,250.4,250.56,249.34,249.39,3166.0,231.6941,231.8421,230.7133,230.7595,3166.0
2020-12-03 11:00:00,249.61,249.9,249.39,249.83,2776.0,230.9631,231.2314,230.7595,231.1667,2776.0
2020-12-03 11:10:00,249.68,249.84,249.38,249.38,2600.0,231.0279,231.1759,230.7503,230.7503,2600.0
2020-12-03 11:20:00,249.34,249.96,248.94,248.99,6266.0,230.7133,231.2869,230.3431,230.3894,6266.0
2020-12-03 11:30:00,248.91,249.04,248.24,248.4,5562.0,230.3154,230.4357,229.6954,229.8435,5562.0
2020-12-03 11:40:00,248.4,248.7,248.28,248.28,6300.0,229.8435,230.1211,229.7324,229.7324,6300.0
2020-12-03 11:50:00,248.28,248.65,248.1,248.55,5750.0,229.7324,230.0748,229.5659,229.9823,5750.0
2020-12-03 12:00:00,248.41,248.41,247.49,247.52,9055.0,229.8527,229.8527,229.0015,229.0292,9055.0
2020-12-03 12:10:00,247.64,248.39,247.58,248.01,4305.0,229.1403,229.8342,229.0847,229.4826,4305.0
2020-12-03 12:20:00,248.4,248.7,247.6,247.6,6911.0,229.8435,230.1211,229.1032,229.1032,6911.0
2020-12-03 12:30:00,247.4,247.81,247.23,247.23,5214.0,228.9182,229.2976,228.7609,228.7609,5214.0
2020-12-03 12:40:00,247.3,247.3,247.03,247.2,2104.0,228.8257,228.8257,228.5758,228.7331,2104.0
2020-12-03 12:50:00,247.27,247.27,246.39,246.61,2736.0,228.7979,228.7979,227.9836,228.1872,2736.0
2020-12-03 13:00:00,246.62,246.92,246.24,246.24,6545.0,228.1965,228.474,227.8448,227.8448,6545.0
2020-12-03 13:10:00,246.24,246.89,245.68,246.89,9447.0,227.8448,228.4463,227.3267,228.4463,9447.0
2020-12-03 13:20:00,246.91,246.91,246.23,246.39,5137.0,228.4648,228.4648,227.8356,227.9836,5137.0
2020-12-03 13:30:00,246.79,247.29,246.61,246.79,5364.0,228.3538,228.8164,228.1872,228.3538,5364.0
2020-12-03 13:40:00,246.9,247.08,246.22,246.86,6767.0,228.4555,228.6221,227.8263,228.4185,6767.0
2020-12-03 13:50:00,246.69,247.25,246.45,246.85,6226.0,228.2612,228.7794,228.0392,228.4093,6226.0
2020-12-03 14:00:00,247.32,247.97,247.19,247.84,4304.0,228.8442,229.4456,228.7239,229.3253,4304.0
2020-12-03 14:10:00,247.81,248.2,247.16,247.2,6543.0,229.2976,229.6584,228.6961,228.7331,6543.0
2020-12-03 14:20:00,247.2,247.43,246.93,247.06,6527.0,228.7331,228.9459,228.4833,228.6036,6527.0
2020-12-03 14:30:00,246.78,247.52,246.78,247.52,5481.0,228.3445,229.0292,228.3445,229.0292,5481.0
2020-12-03 14:40:00,247.52,247.76,247.16,247.55,7173.0,229.0292,229.2513,228.6961,229.057,7173.0
2020-12-03 14:50:00,247.61,248.06,247.54,247.59,6128.0,229.1125,229.5289,229.0477,229.094,6128.0
2020-12-03 15:00:00,247.77,247.85,247.52,247.65,7653.0,229.2605,229.3346,229.0292,229.1495,7653.0
2020-12-03 15:10:00,247.7,248.33,247.63,248.33,9559.0,229.1958,229.7787,229.131,229.7787,9559.0
2020-12-03 15:20:00,248.24,248.58,248.0,248.25,13194.0,229.6954,230.01,229.4734,229.7047,13194.0
2020-12-03 15:30:00,248.25,248.25,245.43,245.55,12626.0,229.7047,229.7047,227.0954,227.2064,12626.0
2020-12-03 15:40:00,245.37,246.06,244.67,245.62,23816.0,227.0398,227.6783,226.3921,227.2712,23816.0
2020-12-03 15:50:00,245.27,245.68,244.06,245.25,47510.0,226.9473,227.3267,225.8277,226.9288,47510.0
2020-12-04 09:30:00,245.3,247.74,245.3,247.13,16382.0,226.9751,229.2328,226.9751,228.6684,16382.0
2020-12-04 09:40:00,246.8,247.76,246.66,246.97,6773.0,228.363,229.2513,228.2335,228.5203,6773.0
2020-12-04 09:50:00,247.22,247.23,245.52,245.8,13962.0,228.7516,228.7609,227.1786,227.4377,13962.0
2020-12-04 10:00:00,245.69,246.79,245.36,245.54,14473.0,227.3359,228.3538,227.0306,227.1971,14473.0
2020-12-04 10:10:00,245.63,246.0,245.28,245.91,6420.0,227.2804,227.6228,226.9566,227.5395,6420.0
2020-12-04 10:20:00,246.27,246.97,246.07,246.97,7288.0,227.8726,228.5203,227.6875,228.5203,7288.0
2020-12-04 10:30:00,247.27,248.06,247.12,248.02,7425.0,228.7979,229.5289,228.6591,229.4919,7425.0
2020-12-04 10:40:00,248.09,248.53,247.71,248.17,9812.0,229.5566,229.9638,229.205,229.6307,9812.0
2020-12-04 10:50:00,248.3,248.63,247.84,248.42,5448.0,229.7509,230.0563,229.3253,229.862,5448.0
2020-12-04 11:00:00,248.47,249.15,248.4,249.05,4886.0,229.9082,230.5375,229.8435,230.4449,4886.0
2020-12-04 11:10:00,249.09,249.37,248.88,249.07,4390.0,230.4819,230.741,230.2876,230.4634,4390.0
2020-12-04 11:20:00,248.91,249.28,248.71,248.97,4028.0,230.3154,230.6577,230.1303,230.3709,4028.0
2020-12-04 11:30:00,249.1,249.72,249.04,249.04,10811.0,230.4912,231.0649,230.4357,230.4357,10811.0
2020-12-04 11:40:00,249.14,249.21,248.42,248.55,2250.0,230.5282,230.593,229.862,229.9823,2250.0
2020-12-04 11:50:00,248.87,248.93,248.58,248.68,3152.0,230.2784,230.3339,230.01,230.1026,3152.0
2020-12-04 12:00:00,248.65,249.07,248.44,248.54,6541.0,230.0748,230.4634,229.8805,229.973,6541.0
2020-12-04 12:10:00,248.59,248.93,248.05,248.19,2571.0,230.0193,230.3339,229.5196,229.6492,2571.0
2020-12-04 12:20:00,248.15,248.15,247.77,248.06,3374.0,229.6122,229.6122,229.2605,229.5289,3374.0
2020-12-04 12:30:00,247.94,248.23,247.94,248.14,12549.0,229.4178,229.6862,229.4178,229.6029,12549.0
2020-12-04 12:40:00,248.14,248.97,248.07,248.65,15099.0,229.6029,230.3709,229.5381,230.0748,15099.0
2020-12-04 12:50:00,248.54,248.54,247.9,248.06,2100.0,229.973,229.973,229.3808,229.5289,2100.0
2020-12-04 13:00:00,248.22,248.28,247.52,247.8,4499.0,229.6769,229.7324,229.0292,229.2883,4499.0
2020-12-04 13:10:00,247.81,248.47,247.57,248.19,6529.0,229.2976,229.9082,229.0755,229.6492,6529.0
2020-12-04 13:20:00,248.18,248.18,247.5,247.5,1400.0,229.6399,229.6399,229.0107,229.0107,1400.0
2020-12-04 13:30:00,247.5,248.52,247.5,248.36,8119.0,229.0107,229.9545,229.0107,229.8065,8119.0
2020-12-04 13:40:00,248.3,248.35,247.84,248.34,3528.0,229.7509,229.7972,229.3253,229.788,3528.0
2020-12-04 13:50:00,248.25,248.35,247.97,248.19,4783.0,229.7047,229.7972,229.4456,229.6492,4783.0
2020-12-04 14:00:00,248.19,248.29,247.66,247.66,3409.0,229.6492,229.7417,229.1588,229.1588,3409.0
2020-12-04 14:10:00,247.77,248.39,247.66,248.32,6870.0,229.2605,229.8342,229.1588,229.7695,6870.0
2020-12-04 14:20:00,248.21,248.48,248.18,248.3,4855.0,229.6677,229.9175,229.6399,229.7509,4855.0
2020-12-04 14:30:00,248.19,248.59,247.95,248.56,5261.0,229.6492,230.0193,229.4271,229.9915,5261.0
2020-12-04 14:40:00,248.56,248.75,248.29,248.29,5281.0,229.9915,230.1673,229.7417,229.7417,5281.0
2020-12-04 14:50:00,248.19,248.66,247.85,248.66,6985.0,229.6492,230.0841,229.3346,230.0841,6985.0
2020-12-04 15:00:00,248.53,248.6,248.24,248.6,3674.0,229.9638,230.0285,229.6954,230.0285,3674.0
2020-12-04 15:10:00,248.57,248.64,248.01,248.33,6507.0,230.0008,230.0655,229.4826,229.7787,6507.0
2020-12-04 15:20:00,248.24,248.4,247.94,248.0,10278.0,229.6954,229.8435,229.4178,229.4734,10278.0
2020-12-04 15:30:00,248.2,248.23,247.85,247.86,7522.0,229.6584,229.6862,229.3346,229.3438,7522.0
2020-12-04 15:40:00,247.78,248.49,247.78,248.2,12420.0,229.2698,229.9268,229.2698,229.6584,12420.0
2020-12-04 15:50:00,248.05,248.2,247.78,248.0,54983.0,229.5196,229.6584,229.2698,229.4734,54983.0
2020-12-07 09:40:00,247.55,247.67,246.34,246.54,2816.0,229.057,229.168,227.9374,228.1224,2816.0
2020-12-07 09:50:00,246.52,246.71,245.51,246.39,6067.0,228.1039,228.2797,227.1694,227.9836,6067.0
2020-12-07 10:00:00,246.12,247.03,245.86,246.96,7880.0,227.7338,228.5758,227.4932,228.5111,7880.0
2020-12-07 10:10:00,247.3,247.66,247.12,247.66,5202.0,228.8257,229.1588,228.6591,229.1588,5202.0
2020-12-07 10:20:00,247.58,247.58,246.8,247.39,3162.0,229.0847,229.0847,228.363,228.9089,3162.0
2020-12-07 10:30:00,247.45,247.54,246.86,247.54,3313.0,228.9644,229.0477,228.4185,229.0477,3313.0
2020-12-07 10:40:00,247.58,247.8,246.74,246.84,4396.0,229.0847,229.2883,228.3075,228.4,4396.0
2020-12-07 10:50:00,246.71,246.96,246.5,246.6,2694.0,228.2797,228.5111,228.0854,228.1779,2694.0
2020-12-07 11:00:00,246.78,246.8,246.48,246.58,1853.0,228.3445,228.363,228.0669,228.1594,1853.0
2020-12-07 11:10:00,246.61,246.72,245.38,245.38,7587.0,228.1872,228.289,227.0491,227.0491,7587.0
2020-12-07 11:20:00,245.32,245.7,245.14,245.7,6258.0,226.9936,227.3452,226.827,227.3452,6258.0
2020-12-07 11:30:00,245.62,245.62,245.02,245.03,5447.0,227.2712,227.2712,226.716,226.7252,5447.0
2020-12-07 11:40:00,244.97,245.01,244.54,244.72,10104.0,226.6697,226.7067,226.2718,226.4384,10104.0
2020-12-07 11:50:00,244.6,244.84,243.94,244.8,6297.0,226.3274,226.5494,225.7167,226.5124,6297.0
2020-12-07 12:00:00,244.8,245.39,244.76,245.24,4096.0,226.5124,227.0583,226.4754,226.9195,4096.0
2020-12-07 12:10:00,245.13,245.32,245.02,245.18,1935.0,226.8178,226.9936,226.716,226.864,1935.0
2020-12-07 12:20:00,245.13,245.23,244.92,245.13,3687.0,226.8178,226.9103,226.6234,226.8178,3687.0
2020-12-07 12:30:00,245.12,245.12,244.22,244.22,8140.0,226.8085,226.8085,225.9757,225.9757,8140.0
2020-12-07 12:40:00,244.15,244.18,243.71,243.82,4213.0,225.911,225.9387,225.5038,225.6056,4213.0
2020-12-07 12:50:00,243.82,243.89,243.59,243.85,2313.0,225.6056,225.6704,225.3928,225.6334,2313.0
2020-12-07 13:00:00,243.65,243.85,243.12,243.72,7309.0,225.4483,225.6334,224.9579,225.5131,7309.0
2020-12-07 13:10:00,243.57,243.72,243.33,243.62,9437.0,225.3743,225.5131,225.1522,225.4206,9437.0
2020-12-07 13:20:00,243.68,244.37,243.57,244.19,4278.0,225.4761,226.1145,225.3743,225.948,4278.0
2020-12-07 13:30:00,244.09,244.59,244.01,244.36,5546.0,225.8555,226.3181,225.7814,226.1053,5546.0
2020-12-07 13:40:00,244.34,244.41,243.86,244.29,4813.0,226.0868,226.1515,225.6426,226.0405,4813.0
2020-12-07 13:50:00,244.21,244.29,244.04,244.22,3917.0,225.9665,226.0405,225.8092,225.9757,3917.0
2020-12-07 14:00:00,244.26,244.41,243.78,244.41,6058.0,226.0128,226.1515,225.5686,226.1515,6058.0
2020-12-07 14:10:00,244.41,244.83,244.35,244.54,4368.0,226.1515,226.5402,226.096,226.2718,4368.0
2020-12-07 14:20:00,244.6,245.11,244.39,245.1,5583.0,226.3274,226.7993,226.133,226.79,5583.0
2020-12-07 14:30:00,245.1,245.29,244.61,244.84,8950.0,226.79,226.9658,226.3366,226.5494,8950.0
2020-12-07 14:40:00,244.67,245.13,244.67,244.74,6991.0,226.3921,226.8178,226.3921,226.4569,6991.0
2020-12-07 14:50:00,244.84,244.84,244.44,244.61,4318.0,226.5494,226.5494,226.1793,226.3366,4318.0
2020-12-07 15:00:00,244.56,244.71,244.19,244.43,7913.0,226.2903,226.4291,225.948,226.1701,7913.0
2020-12-07 15:10:00,244.45,244.73,244.34,244.73,6437.0,226.1886,226.4476,226.0868,226.4476,6437.0
2020-12-07 15:20:00,244.64,245.18,244.64,245.11,10147.0,226.3644,226.864,226.3644,226.7993,10147.0
2020-12-07 15:30:00,245.18,245.47,244.8,244.96,13645.0,226.864,227.1324,226.5124,226.6605,13645.0
2020-12-07 15:40:00,244.99,245.02,244.1,244.26,19469.0,226.6882,226.716,225.8647,226.0128,19469.0
2020-12-07 15:50:00,244.26,245.29,244.24,245.01,50043.0,226.0128,226.9658,225.9942,226.7067,50043.0
2020-12-08 09:30:00,244.97,246.25,244.08,246.09,17426.0,226.6697,227.8541,225.8462,227.706,17426.0
2020-12-08 09:40:00,245.95,247.23,245.64,246.4,5628.0,227.5765,228.7609,227.2897,227.9929,5628.0
2020-12-08 09:50:00,246.7,247.84,246.52,247.03,8436.0,228.2705,229.3253,228.1039,228.5758,8436.0
2020-12-08 10:00:00,247.33,247.81,246.38,247.8,3889.0,228.8534,229.2976,227.9744,229.2883,3889.0
2020-12-08 10:10:00,247.68,248.63,247.63,248.36,5129.0,229.1773,230.0563,229.131,229.8065,5129.0
2020-12-08 10:20:00,248.53,248.54,247.79,248.07,4587.0,229.9638,229.973,229.279,229.5381,4587.0
2020-12-08 10:30:00,248.03,248.99,248.03,248.5,6262.0,229.5011,230.3894,229.5011,229.936,6262.0
2020-12-08 10:40:00,248.34,248.56,248.14,248.14,3780.0,229.788,229.9915,229.6029,229.6029,3780.0
2020-12-08 10:50:00,248.19,248.44,247.66,247.66,3605.0,229.6492,229.8805,229.1588,229.1588,3605.0
2020-12-08 11:00:00,247.79,249.25,247.78,249.25,5836.0,229.279,230.63,229.2698,230.63,5836.0
2020-12-08 11:10:00,248.94,249.25,248.53,248.89,6795.0,230.3431,230.63,229.9638,230.2969,6795.0
2020-12-08 11:20:00,249.04,249.25,248.65,248.94,4186.0,230.4357,230.63,230.0748,230.3431,4186.0
2020-12-08 11:30:00,249.22,249.24,248.79,249.0,6357.0,230.6022,230.6207,230.2043,230.3987,6357.0
2020-12-08 11:40:00,248.95,249.16,248.61,249.02,9228.0,230.3524,230.5467,230.0378,230.4172,9228.0
2020-12-08 11:50:00,248.88,248.99,248.65,248.93,1845.0,230.2876,230.3894,230.0748,230.3339,1845.0
2020-12-08 12:00:00,248.83,248.84,248.21,248.21,3375.0,230.2414,230.2506,229.6677,229.6677,3375.0
2020-12-08 12:10:00,248.13,248.4,248.08,248.35,2510.0,229.5936,229.8435,229.5474,229.7972,2510.0
2020-12-08 12:20:00,248.44,248.53,248.05,248.38,5619.0,229.8805,229.9638,229.5196,229.825,5619.0
2020-12-08 12:30:00,248.42,248.58,248.38,248.54,2621.0,229.862,230.01,229.825,229.973,2621.0
2020-12-08 12:40:00,248.29,249.13,248.28,249.05,6335.0,229.7417,230.5189,229.7324,230.4449,6335.0
2020-12-08 12:50:00,249.03,249.07,248.57,248.57,4674.0,230.4264,230.4634,230.0008,230.0008,4674.0
2020-12-08 13:00:00,248.59,248.83,248.52,248.83,3291.0,230.0193,230.2414,229.9545,230.2414,3291.0
2020-12-08 13:10:00,248.81,249.36,248.72,249.31,7324.0,230.2229,230.7318,230.1396,230.6855,7324.0
2020-12-08 13:20:00,249.31,249.4,249.11,249.3,2868.0,230.6855,230.7688,230.5004,230.6762,2868.0
2020-12-08 13:30:00,249.22,249.64,249.15,249.49,10271.0,230.6022,230.9908,230.5375,230.8521,10271.0
2020-12-08 13:40:00,249.49,249.73,249.34,249.73,3264.0,230.8521,231.0741,230.7133,231.0741,3264.0
2020-12-08 13:50:00,249.78,249.91,249.62,249.91,1855.0,231.1204,231.2407,230.9723,231.2407,1855.0
2020-12-08 14:00:00,249.89,249.94,249.67,249.81,4066.0,231.2222,231.2684,231.0186,231.1481,4066.0
2020-12-08 14:10:00,249.84,250.16,249.64,250.12,7348.0,231.1759,231.472,230.9908,231.435,7348.0
2020-12-08 14:20:00,250.08,250.18,249.81,250.17,4174.0,231.398,231.4905,231.1481,231.4813,4174.0
2020-12-08 14:30:00,250.11,250.13,249.63,249.83,6994.0,231.4257,231.4442,230.9816,231.1667,6994.0
2020-12-08 14:40:00,249.7,249.83,249.29,249.29,1700.0,231.0464,231.1667,230.667,230.667,1700.0
2020-12-08 14:50:00,249.03,249.3,248.87,249.14,4003.0,230.4264,230.6762,230.2784,230.5282,4003.0
2020-12-08 15:00:00,249.19,249.44,249.19,249.41,2400.0,230.5745,230.8058,230.5745,230.778,2400.0
2020-12-08 15:10:00,249.45,249.45,248.77,248.9,6950.0,230.815,230.815,230.1858,230.3061,6950.0
2020-12-08 15:20:00,248.87,249.09,248.76,248.95,2459.0,230.2784,230.4819,230.1766,230.3524,2459.0
2020-12-08 15:30:00,248.9,249.16,248.81,249.03,6300.0,230.3061,230.5467,230.2229,230.4264,6300.0
2020-12-08 15:40:00,248.85,249.08,248.77,248.77,7238.0,230.2599,230.4727,230.1858,230.1858,7238.0
2020-12-08 15:50:00,248.82,249.7,248.76,249.64,29619.0,230.2321,231.0464,230.1766,230.9908,29619.0
2020-12-09 09:30:00,249.12,252.0,249.09,251.33,21978.0,230.5097,233.1745,230.4819,232.5546,21978.0
2020-12-09 09:40:00,250.89,251.97,250.37,251.21,7716.0,232.1475,233.1468,231.6663,232.4436,7716.0
2020-12-09 09:50:00,251.62,251.62,249.73,251.43,13535.0,232.8229,232.8229,231.0741,232.6471,13535.0
2020-12-09 10:00:00,250.82,251.42,249.33,249.86,11518.0,232.0827,232.6379,230.704,231.1944,11518.0
2020-12-09 10:10:00,249.8,250.15,248.43,249.96,5659.0,231.1389,231.4627,229.8712,231.2869,5659.0
2020-12-09 10:20:00,249.78,249.78,248.83,249.17,5054.0,231.1204,231.1204,230.2414,230.556,5054.0
2020-12-09 10:30:00,249.17,250.46,249.16,250.03,11250.0,230.556,231.7496,230.5467,231.3517,11250.0
2020-12-09 10:40:00,250.04,251.25,250.01,251.21,12810.0,231.361,232.4806,231.3332,232.4436,12810.0
2020-12-09 10:50:00,251.05,251.28,250.45,251.16,18045.0,232.2955,232.5083,231.7403,232.3973,18045.0
2020-12-09 11:00:00,250.79,250.79,249.57,249.91,2722.0,232.0549,232.0549,230.9261,231.2407,2722.0
2020-12-09 11:10:00,249.82,249.82,249.24,249.8,3583.0,231.1574,231.1574,230.6207,231.1389,3583.0
2020-12-09 11:20:00,249.42,249.85,249.19,249.85,4000.0,230.7873,231.1852,230.5745,231.1852,4000.0
2020-12-09 11:30:00,249.64,249.77,249.26,249.66,8990.0,230.9908,231.1111,230.6392,231.0094,8990.0
2020-12-09 11:40:00,249.78,249.82,249.66,249.79,1074.0,231.1204,231.1574,231.0094,231.1296,1074.0
2020-12-09 11:50:00,249.57,250.52,249.37,250.49,3303.0,230.9261,231.8051,230.741,231.7773,3303.0
2020-12-09 12:00:00,250.32,250.63,250.09,250.63,3654.0,231.62,231.9069,231.4072,231.9069,3654.0
2020-12-09 12:10:00,250.63,251.5,250.44,251.5,10349.0,231.9069,232.7119,231.7311,232.7119,10349.0
2020-12-09 12:20:00,251.32,251.58,250.67,251.58,5556.0,232.5453,232.7859,231.9439,232.7859,5556.0
2020-12-09 12:30:00,251.34,251.71,251.13,251.54,2713.0,232.5638,232.9062,232.3695,232.7489,2713.0
2020-12-09 12:40:00,251.42,252.25,251.4,251.44,11174.0,232.6379,233.4059,232.6194,232.6564,11174.0
2020-12-09 12:50:00,251.38,251.82,250.93,251.76,5153.0,232.6009,233.008,232.1845,232.9525,5153.0
2020-12-09 13:00:00,251.27,251.32,250.32,250.94,3599.0,232.4991,232.5453,231.62,232.1937,3599.0
2020-12-09 13:10:00,250.93,251.12,250.67,250.74,3602.0,232.1845,232.3603,231.9439,232.0087,3602.0
2020-12-09 13:20:00,250.86,250.97,250.49,250.97,4515.0,232.1197,232.2215,231.7773,232.2215,4515.0
2020-12-09 13:30:00,250.81,250.91,249.72,250.15,4384.0,232.0734,232.166,231.0649,231.4627,4384.0
2020-12-09 13:40:00,250.33,250.69,249.72,250.56,4894.0,231.6293,231.9624,231.0649,231.8421,4894.0
2020-12-09 13:50:00,250.48,250.7,249.1,249.44,13737.0,231.7681,231.9717,230.4912,230.8058,13737.0
2020-12-09 14:00:00,249.49,250.4,249.06,249.83,12358.0,230.8521,231.6941,230.4542,231.1667,12358.0
2020-12-09 14:10:00,249.7,249.89,249.39,249.89,4718.0,231.0464,231.2222,230.7595,231.2222,4718.0
2020-12-09 14:20:00,249.72,251.26,249.7,250.95,17432.0,231.0649,232.4898,231.0464,232.203,17432.0
2020-12-09 14:30:00,251.24,251.56,250.75,250.88,14195.0,232.4713,232.7674,232.0179,232.1382,14195.0
2020-12-09 14:40:00,251.08,251.45,250.11,250.46,11495.0,232.3233,232.6656,231.4257,231.7496,11495.0
2020-12-09 14:50:00,250.29,250.3,249.6,249.99,7655.0,231.5923,231.6015,230.9538,231.3147,7655.0
2020-12-09 15:00:00,250.02,250.75,249.97,250.66,1753.0,231.3425,232.0179,231.2962,231.9346,1753.0
2020-12-09 15:10:00,250.7,250.73,250.25,250.45,1961.0,231.9717,231.9994,231.5553,231.7403,1961.0
2020-12-09 15:20:00,250.44,250.57,249.83,250.01,4200.0,231.7311,231.8514,231.1667,231.3332,4200.0
2020-12-09 15:30:00,250.13,250.63,249.98,250.33,10480.0,231.4442,231.9069,231.3054,231.6293,10480.0
2020-12-09 15:40:00,250.15,251.58,250.11,250.83,29727.0,231.4627,232.7859,231.4257,232.0919,29727.0
2020-12-09 15:50:00,250.91,251.71,250.91,251.1,33835.0,232.166,232.9062,232.166,232.3418,33835.0
2020-12-10 09:30:00,249.75,250.21,249.22,249.26,9765.0,231.0926,231.5183,230.6022,230.6392,9765.0
2020-12-10 09:40:00,249.33,250.4,248.97,249.3,9796.0,230.704,231.6941,230.3709,230.6762,9796.0
2020-12-10 09:50:00,249.41,249.81,249.05,249.63,2033.0,230.778,231.1481,230.4449,230.9816,2033.0
2020-12-10 10:00:00,249.45,249.45,248.36,248.95,5660.0,230.815,230.815,229.8065,230.3524,5660.0
2020-12-10 10:10:00,248.91,249.18,248.14,248.98,2609.0,230.3154,230.5652,229.6029,230.3802,2609.0
2020-12-10 10:20:00,248.99,249.2,247.16,247.52,10685.0,230.3894,230.5837,228.6961,229.0292,10685.0
2020-12-10 10:30:00,247.22,247.74,246.53,246.55,7572.0,228.7516,229.2328,228.1132,228.1317,7572.0
2020-12-10 10:40:00,246.81,246.87,246.23,246.61,14632.0,228.3723,228.4278,227.8356,228.1872,14632.0
2020-12-10 10:50:00,246.61,247.27,246.5,246.7,4921.0,228.1872,228.7979,228.0854,228.2705,4921.0
2020-12-10 11:00:00,246.65,246.65,245.53,245.53,6669.0,228.2242,228.2242,227.1879,227.1879,6669.0
2020-12-10 11:10:00,245.71,246.41,245.62,245.92,4098.0,227.3544,228.0021,227.2712,227.5487,4098.0
2020-12-10 11:20:00,246.05,246.44,245.71,245.81,4779.0,227.669,228.0299,227.3544,227.447,4779.0
2020-12-10 11:30:00,245.75,245.88,245.38,245.44,5846.0,227.3914,227.5117,227.0491,227.1046,5846.0
2020-12-10 11:40:00,245.46,245.86,245.45,245.84,1447.0,227.1231,227.4932,227.1139,227.4747,1447.0
2020-12-10 11:50:00,246.07,246.07,245.77,245.78,2106.0,227.6875,227.6875,227.41,227.4192,2106.0
2020-12-10 12:00:00,245.75,245.75,244.95,244.95,9911.0,227.3914,227.3914,226.6512,226.6512,9911.0
2020-12-10 12:10:00,244.93,245.11,244.79,244.93,8005.0,226.6327,226.7993,226.5032,226.6327,8005.0
2020-12-10 12:20:00,244.9,245.22,244.7,245.06,5361.0,226.6049,226.901,226.4199,226.753,5361.0
2020-12-10 12:30:00,245.03,245.12,244.85,244.86,6141.0,226.7252,226.8085,226.5587,226.5679,6141.0
2020-12-10 12:40:00,245.0,245.22,244.89,244.93,6224.0,226.6975,226.901,226.5957,226.6327,6224.0
2020-12-10 12:50:00,244.74,245.51,244.72,245.45,1102.0,226.4569,227.1694,226.4384,227.1139,1102.0
2020-12-10 13:00:00,245.38,246.14,245.38,246.03,1533.0,227.0491,227.7523,227.0491,227.6505,1533.0
2020-12-10 13:10:00,246.01,246.49,245.93,246.0,4977.0,227.632,228.0762,227.558,227.6228,4977.0
2020-12-10 13:20:00,245.99,246.02,245.46,245.73,4430.0,227.6135,227.6413,227.1231,227.3729,4430.0
2020-12-10 13:30:00,245.67,246.21,245.58,245.84,4712.0,227.3174,227.8171,227.2341,227.4747,4712.0
2020-12-10 13:40:00,245.67,246.04,245.4,245.88,3067.0,227.3174,227.6598,227.0676,227.5117,3067.0
2020-12-10 13:50:00,245.79,245.93,245.47,245.75,8152.0,227.4285,227.558,227.1324,227.3914,8152.0
2020-12-10 14:00:00,245.94,245.98,244.95,244.96,6058.0,227.5673,227.6043,226.6512,226.6605,6058.0
2020-12-10 14:10:00,244.7,244.7,244.35,244.39,9005.0,226.4199,226.4199,226.096,226.133,9005.0
2020-12-10 14:20:00,244.25,244.61,244.13,244.39,10389.0,226.0035,226.3366,225.8925,226.133,10389.0
2020-12-10 14:30:00,244.31,244.68,244.31,244.6,7517.0,226.059,226.4014,226.059,226.3274,7517.0
2020-12-10 14:40:00,244.48,244.74,244.33,244.5,5191.0,226.2163,226.4569,226.0775,226.2348,5191.0
2020-12-10 14:50:00,244.57,245.28,244.57,244.81,2983.0,226.2996,226.9566,226.2996,226.5217,2983.0
2020-12-10 15:00:00,244.91,245.74,244.91,245.27,4834.0,226.6142,227.3822,226.6142,226.9473,4834.0
2020-12-10 15:10:00,245.25,245.85,245.11,245.6,6358.0,226.9288,227.484,226.7993,227.2527,6358.0
2020-12-10 15:20:00,245.46,246.4,245.31,246.3,10064.0,227.1231,227.9929,226.9843,227.9004,10064.0
2020-12-10 15:30:00,246.38,246.71,246.19,246.53,14825.0,227.9744,228.2797,227.7986,228.1132,14825.0
2020-12-10 15:40:00,246.52,246.72,246.0,246.13,11779.0,228.1039,228.289,227.6228,227.7431,11779.0
2020-12-10 15:50:00,246.03,247.09,246.03,246.77,45197.0,227.6505,228.6313,227.6505,228.3352,45197.0
2020-12-11 09:30:00,245.13,247.96,245.01,246.64,11705.0,226.8178,229.4363,226.7067,228.215,11705.0
2020-12-11 09:40:00,247.07,248.7,247.07,248.4,3262.0,228.6128,230.1211,228.6128,229.8435,3262.0
2020-12-11 09:50:00,248.69,248.69,247.37,248.31,12078.0,230.1118,230.1118,228.8904,229.7602,12078.0
2020-12-11 10:00:00,248.27,249.06,247.91,248.41,8191.0,229.7232,230.4542,229.3901,229.8527,8191.0
2020-12-11 10:10:00,248.49,248.49,247.59,247.9,2590.0,229.9268,229.9268,229.094,229.3808,2590.0
2020-12-11 10:20:00,247.71,247.71,246.65,247.23,5755.0,229.205,229.205,228.2242,228.7609,5755.0
2020-12-11 10:30:00,246.91,246.91,245.77,245.77,5506.0,228.4648,228.4648,227.41,227.41,5506.0
2020-12-11 10:40:00,245.78,246.25,245.78,246.1,2377.0,227.4192,227.8541,227.4192,227.7153,2377.0
2020-12-11 10:50:00,245.93,246.4,245.71,246.12,3111.0,227.558,227.9929,227.3544,227.7338,3111.0
2020-12-11 11:00:00,246.12,246.72,246.12,246.63,3455.0,227.7338,228.289,227.7338,228.2057,3455.0
2020-12-11 11:10:00,246.57,246.72,246.37,246.38,3032.0,228.1502,228.289,227.9651,227.9744,3032.0
2020-12-11 11:20:00,246.34,246.37,245.9,246.34,6196.0,227.9374,227.9651,227.5302,227.9374,6196.0
2020-12-11 11:30:00,246.49,246.55,245.97,246.38,2800.0,228.0762,228.1317,227.595,227.9744,2800.0
2020-12-11 11:40:00,246.25,246.35,245.8,246.09,2440.0,227.8541,227.9466,227.4377,227.706,2440.0
2020-12-11 11:50:00,246.24,246.48,246.23,246.4,1536.0,227.8448,228.0669,227.8356,227.9929,1536.0
2020-12-11 12:00:00,246.38,246.53,245.95,245.95,2001.0,227.9744,228.1132,227.5765,227.5765,2001.0
2020-12-11 12:10:00,245.85,245.85,245.2,245.21,3738.0,227.484,227.484,226.8825,226.8918,3738.0
2020-12-11 12:20:00,245.13,245.91,245.13,245.91,1928.0,226.8178,227.5395,226.8178,227.5395,1928.0
2020-12-11 12:30:00,245.75,245.82,245.35,245.43,4227.0,227.3914,227.4562,227.0213,227.0954,4227.0
2020-12-11 12:40:00,245.29,245.8,244.87,245.59,7381.0,226.9658,227.4377,226.5772,227.2434,7381.0
2020-12-11 12:50:00,245.99,246.41,245.99,246.41,4070.0,227.6135,228.0021,227.6135,228.0021,4070.0
2020-12-11 13:00:00,246.2,246.3,245.2,245.26,6471.0,227.8078,227.9004,226.8825,226.9381,6471.0
2020-12-11 13:10:00,245.17,245.57,245.04,245.55,1261.0,226.8548,227.2249,226.7345,227.2064,1261.0
2020-12-11 13:20:00,245.4,245.95,245.4,245.95,1902.0,227.0676,227.5765,227.0676,227.5765,1902.0
2020-12-11 13:30:00,245.93,246.47,245.82,246.13,3439.0,227.558,228.0577,227.4562,227.7431,3439.0
2020-12-11 13:40:00,246.13,246.73,246.12,246.37,2517.0,227.7431,228.2982,227.7338,227.9651,2517.0
2020-12-11 13:50:00,246.17,246.91,246.17,246.65,2397.0,227.7801,228.4648,227.7801,228.2242,2397.0
2020-12-11 14:00:00,246.82,246.82,246.16,246.54,2130.0,228.3815,228.3815,227.7708,228.1224,2130.0
2020-12-11 14:10:00,246.61,246.76,246.53,246.66,2800.0,228.1872,228.326,228.1132,228.2335,2800.0
2020-12-11 14:20:00,246.63,246.63,246.39,246.39,925.0,228.2057,228.2057,227.9836,227.9836,925.0
2020-12-11 14:30:00,246.55,247.13,246.54,246.99,4255.0,228.1317,228.6684,228.1224,228.5388,4255.0
2020-12-11 14:40:00,247.16,247.26,246.92,247.14,2346.0,228.6961,228.7886,228.474,228.6776,2346.0
2020-12-11 14:50:00,247.17,247.17,246.78,246.96,2567.0,228.7054,228.7054,228.3445,228.5111,2567.0
2020-12-11 15:00:00,246.95,246.98,246.64,246.67,2416.0,228.5018,228.5296,228.215,228.2427,2416.0
2020-12-11 15:10:00,246.73,247.22,246.73,247.13,5925.0,228.2982,228.7516,228.2982,228.6684,5925.0
2020-12-11 15:20:00,247.17,247.17,246.93,246.98,3966.0,228.7054,228.7054,228.4833,228.5296,3966.0
2020-12-11 15:30:00,247.04,247.29,246.99,247.1,5015.0,228.5851,228.8164,228.5388,228.6406,5015.0
2020-12-11 15:40:00,247.19,247.31,246.64,246.65,4592.0,228.7239,228.8349,228.215,228.2242,4592.0
2020-12-11 15:50:00,246.42,247.01,246.11,246.58,27320.0,228.0114,228.5573,227.7246,228.1594,27320.0
2020-12-14 09:30:00,248.19,249.1,246.22,247.82,12670.0,229.6492,230.4912,227.8263,229.3068,12670.0
2020-12-14 09:40:00,248.0,248.0,245.86,246.78,2795.0,229.4734,229.4734,227.4932,228.3445,2795.0
2020-12-14 09:50:00,246.81,246.81,244.61,245.52,5710.0,228.3723,228.3723,226.3366,227.1786,5710.0
2020-12-14 10:00:00,245.78,247.12,245.77,247.12,2540.0,227.4192,228.6591,227.41,228.6591,2540.0
2020-12-14 10:10:00,247.31,247.37,246.61,246.89,3339.0,228.8349,228.8904,228.1872,228.4463,3339.0
2020-12-14 10:20:00,246.81,247.09,245.67,246.43,9753.0,228.3723,228.6313,227.3174,228.0206,9753.0
2020-12-14 10:30:00,246.44,247.26,246.43,246.84,2500.0,228.0299,228.7886,228.0206,228.4,2500.0
2020-12-14 10:40:00,246.75,247.14,246.48,246.48,5018.0,228.3167,228.6776,228.0669,228.0669,5018.0
2020-12-14 10:50:00,246.31,246.63,245.41,245.42,3371.0,227.9096,228.2057,227.0768,227.0861,3371.0
2020-12-14 11:00:00,245.8,245.98,245.44,245.52,4319.0,227.4377,227.6043,227.1046,227.1786,4319.0
2020-12-14 11:10:00,245.71,246.02,245.2,245.2,4438.0,227.3544,227.6413,226.8825,226.8825,4438.0
2020-12-14 11:20:00,245.32,245.92,245.05,245.7,5363.0,226.9936,227.5487,226.7437,227.3452,5363.0
2020-12-14 11:30:00,245.67,245.9,245.4,245.57,8172.0,227.3174,227.5302,227.0676,227.2249,8172.0
2020-12-14 11:40:00,245.55,246.09,245.4,245.65,8590.0,227.2064,227.706,227.0676,227.2989,8590.0
2020-12-14 11:50:00,245.64,245.81,245.36,245.5,3600.0,227.2897,227.447,227.0306,227.1601,3600.0
2020-12-14 12:00:00,245.56,245.76,245.22,245.76,2616.0,227.2156,227.4007,226.901,227.4007,2616.0
2020-12-14 12:10:00,245.87,246.17,245.72,245.78,4623.0,227.5025,227.7801,227.3637,227.4192,4623.0
2020-12-14 12:20:00,245.8,246.2,245.68,245.87,2738.0,227.4377,227.8078,227.3267,227.5025,2738.0
2020-12-14 12:30:00,245.62,245.68,245.21,245.25,3653.0,227.2712,227.3267,226.8918,226.9288,3653.0
2020-12-14 12:40:00,245.25,245.29,244.97,245.06,3132.0,226.9288,226.9658,226.6697,226.753,3132.0
2020-12-14 12:50:00,245.03,245.2,244.9,245.13,2313.0,226.7252,226.8825,226.6049,226.8178,2313.0
2020-12-14 13:00:00,245.31,245.31,244.47,244.6,2629.0,226.9843,226.9843,226.2071,226.3274,2629.0
2020-12-14 13:10:00,244.69,244.84,244.53,244.72,3541.0,226.4106,226.5494,226.2626,226.4384,3541.0
2020-12-14 13:20:00,244.79,244.83,244.43,244.63,3700.0,226.5032,226.5402,226.1701,226.3551,3700.0
2020-12-14 13:30:00,244.47,244.96,244.31,244.95,1505.0,226.2071,226.6605,226.059,226.6512,1505.0
2020-12-14 13:40:00,245.04,245.05,244.75,244.87,4142.0,226.7345,226.7437,226.4661,226.5772,4142.0
2020-12-14 13:50:00,244.96,245.05,244.61,244.61,2251.0,226.6605,226.7437,226.3366,226.3366,2251.0
2020-12-14 14:00:00,244.79,244.82,244.39,244.67,1383.0,226.5032,226.5309,226.133,226.3921,1383.0
2020-12-14 14:10:00,244.38,244.52,244.0,244.23,1860.0,226.1238,226.2533,225.7722,225.985,1860.0
2020-12-14 14:20:00,244.14,244.14,243.81,244.04,2161.0,225.9017,225.9017,225.5964,225.8092,2161.0
2020-12-14 14:30:00,243.93,243.93,243.22,243.56,4343.0,225.7074,225.7074,225.0504,225.365,4343.0
2020-12-14 14:40:00,243.56,244.03,243.43,243.97,5392.0,225.365,225.7999,225.2448,225.7444,5392.0
2020-12-14 14:50:00,244.08,244.41,244.04,244.15,2327.0,225.8462,226.1515,225.8092,225.911,2327.0
2020-12-14 15:00:00,244.16,244.37,243.59,243.75,4192.0,225.9202,226.1145,225.3928,225.5409,4192.0
2020-12-14 15:10:00,243.95,244.23,243.9,244.0,4125.0,225.7259,225.985,225.6796,225.7722,4125.0
2020-12-14 15:20:00,244.11,244.3,244.03,244.25,2724.0,225.874,226.0498,225.7999,226.0035,2724.0
2020-12-14 15:30:00,244.1,244.1,243.16,243.33,6671.0,225.8647,225.8647,224.9949,225.1522,6671.0
2020-12-14 15:40:00,243.37,243.39,242.89,243.36,9167.0,225.1892,225.2077,224.7451,225.18,9167.0
2020-12-14 15:50:00,243.36,243.6,242.77,242.77,27447.0,225.18,225.4021,224.6341,224.6341,27447.0
2020-12-15 09:30:00,245.71,246.71,245.3,246.7,10116.0,227.3544,228.2797,226.9751,228.2705,10116.0
2020-12-15 09:40:00,246.34,246.67,245.75,245.79,7831.0,227.9374,228.2427,227.3914,227.4285,7831.0
2020-12-15 09:50:00,245.55,246.11,245.4,245.41,4532.0,227.2064,227.7246,227.0676,227.0768,4532.0
2020-12-15 10:00:00,245.23,245.62,244.24,244.98,14296.0,226.9103,227.2712,225.9942,226.679,14296.0
2020-12-15 10:10:00,245.2,245.68,244.77,245.51,4506.0,226.8825,227.3267,226.4847,227.1694,4506.0
2020-12-15 10:20:00,245.55,245.8,244.67,245.21,6298.0,227.2064,227.4377,226.3921,226.8918,6298.0
2020-12-15 10:30:00,245.12,245.48,244.56,244.67,1632.0,226.8085,227.1416,226.2903,226.3921,1632.0
2020-12-15 10:40:00,244.64,245.12,244.42,245.07,5861.0,226.3644,226.8085,226.1608,226.7622,5861.0
2020-12-15 10:50:00,245.11,245.64,244.81,245.4,1849.0,226.7993,227.2897,226.5217,227.0676,1849.0
2020-12-15 11:00:00,245.31,245.7,245.13,245.7,2496.0,226.9843,227.3452,226.8178,227.3452,2496.0
2020-12-15 11:10:00,245.99,246.43,245.93,246.3,6222.0,227.6135,228.0206,227.558,227.9004,6222.0
2020-12-15 11:20:00,246.63,247.15,246.47,246.95,4625.0,228.2057,228.6869,228.0577,228.5018,4625.0
2020-12-15 11:30:00,246.99,247.49,246.56,247.49,11570.0,228.5388,229.0015,228.1409,229.0015,11570.0
2020-12-15 11:40:00,247.4,247.65,247.22,247.36,22216.0,228.9182,229.1495,228.7516,228.8812,22216.0
2020-12-15 11:50:00,247.34,247.51,247.04,247.51,3222.0,228.8627,229.02,228.5851,229.02,3222.0
2020-12-15 12:00:00,247.68,248.23,247.59,247.93,4089.0,229.1773,229.6862,229.094,229.4086,4089.0
2020-12-15 12:10:00,248.05,248.05,247.62,247.67,11102.0,229.5196,229.5196,229.1217,229.168,11102.0
2020-12-15 12:20:00,247.85,247.85,247.52,247.52,600.0,229.3346,229.3346,229.0292,229.0292,600.0
2020-12-15 12:30:00,247.45,247.8,247.19,247.45,2903.0,228.9644,229.2883,228.7239,228.9644,2903.0
2020-12-15 12:40:00,247.5,247.95,247.5,247.92,13601.0,229.0107,229.4271,229.0107,229.3993,13601.0
2020-12-15 12:50:00,248.07,248.14,247.83,247.9,2464.0,229.5381,229.6029,229.3161,229.3808,2464.0
2020-12-15 13:00:00,248.11,248.81,247.93,248.64,2649.0,229.5751,230.2229,229.4086,230.0655,2649.0
2020-12-15 13:10:00,248.5,248.78,248.25,248.28,1547.0,229.936,230.1951,229.7047,229.7324,1547.0
2020-12-15 13:20:00,248.52,248.52,248.32,248.32,1736.0,229.9545,229.9545,229.7695,229.7695,1736.0
2020-12-15 13:30:00,248.27,248.81,248.27,248.81,1334.0,229.7232,230.2229,229.7232,230.2229,1334.0
2020-12-15 13:40:00,248.7,248.89,248.5,248.85,2800.0,230.1211,230.2969,229.936,230.2599,2800.0
2020-12-15 13:50:00,248.89,249.29,248.88,249.22,4398.0,230.2969,230.667,230.2876,230.6022,4398.0
2020-12-15 14:00:00,249.12,249.17,248.84,249.03,5625.0,230.5097,230.556,230.2506,230.4264,5625.0
2020-12-15 14:10:00,248.82,249.44,248.82,248.88,7606.0,230.2321,230.8058,230.2321,230.2876,7606.0
2020-12-15 14:20:00,248.69,248.75,248.32,248.32,2226.0,230.1118,230.1673,229.7695,229.7695,2226.0
2020-12-15 14:30:00,248.4,248.69,248.27,248.54,3677.0,229.8435,230.1118,229.7232,229.973,3677.0
2020-12-15 14:40:00,248.63,248.9,248.33,248.68,3985.0,230.0563,230.3061,229.7787,230.1026,3985.0
2020-12-15 14:50:00,248.66,248.72,248.15,248.36,2722.0,230.0841,230.1396,229.6122,229.8065,2722.0
2020-12-15 15:00:00,248.4,248.46,247.99,248.43,3746.0,229.8435,229.899,229.4641,229.8712,3746.0
2020-12-15 15:10:00,248.15,248.6,248.12,248.21,11260.0,229.6122,230.0285,229.5844,229.6677,11260.0
2020-12-15 15:20:00,248.17,248.49,247.55,247.55,9156.0,229.6307,229.9268,229.057,229.057,9156.0
2020-12-15 15:30:00,247.3,247.6,247.09,247.24,8616.0,228.8257,229.1032,228.6313,228.7701,8616.0
2020-12-15 15:40:00,247.29,247.35,247.0,247.22,12135.0,228.8164,228.8719,228.5481,228.7516,12135.0
2020-12-15 15:50:00,247.29,247.5,246.81,247.2,40146.0,228.8164,229.0107,228.3723,228.7331,40146.0
2020-12-16 09:30:00,248.52,248.77,247.3,247.8,19154.0,229.9545,230.1858,228.8257,229.2883,19154.0
2020-12-16 09:40:00,247.81,247.92,246.64,247.25,7522.0,229.2976,229.3993,228.215,228.7794,7522.0
2020-12-16 09:50:00,247.3,247.3,245.57,246.22,7062.0,228.8257,228.8257,227.2249,227.8263,7062.0
2020-12-16 10:00:00,246.24,247.22,245.96,247.02,4793.0,227.8448,228.7516,227.5858,228.5666,4793.0
2020-12-16 10:10:00,247.2,247.61,246.93,247.13,8262.0,228.7331,229.1125,228.4833,228.6684,8262.0
2020-12-16 10:20:00,247.29,248.22,247.03,248.1,7570.0,228.8164,229.6769,228.5758,229.5659,7570.0
2020-12-16 10:30:00,247.77,248.01,247.12,247.48,7005.0,229.2605,229.4826,228.6591,228.9922,7005.0
2020-12-16 10:40:00,247.37,247.58,246.9,246.91,2462.0,228.8904,229.0847,228.4555,228.4648,2462.0
2020-12-16 10:50:00,247.07,247.4,246.81,246.84,7216.0,228.6128,228.9182,228.3723,228.4,7216.0
2020-12-16 11:00:00,246.95,247.18,246.35,246.89,5920.0,228.5018,228.7146,227.9466,228.4463,5920.0
2020-12-16 11:10:00,246.76,247.28,246.5,247.28,6357.0,228.326,228.8071,228.0854,228.8071,6357.0
2020-12-16 11:20:00,247.23,248.34,247.23,247.53,20446.0,228.7609,229.788,228.7609,229.0385,20446.0
2020-12-16 11:30:00,247.45,247.59,246.95,246.96,3842.0,228.9644,229.094,228.5018,228.5111,3842.0
2020-12-16 11:40:00,247.0,247.37,246.95,247.37,4351.0,228.5481,228.8904,228.5018,228.8904,4351.0
2020-12-16 11:50:00,247.22,247.22,246.81,246.91,2981.0,228.7516,228.7516,228.3723,228.4648,2981.0
2020-12-16 12:00:00,247.05,247.37,246.98,247.34,2604.0,228.5943,228.8904,228.5296,228.8627,2604.0
2020-12-16 12:10:00,247.3,247.41,246.74,246.96,3800.0,228.8257,228.9274,228.3075,228.5111,3800.0
2020-12-16 12:20:00,247.0,247.0,246.77,246.79,611.0,228.5481,228.5481,228.3352,228.3538,611.0
2020-12-16 12:30:00,246.67,247.04,245.63,246.22,29546.0,228.2427,228.5851,227.2804,227.8263,29546.0
2020-12-16 12:40:00,246.32,246.66,246.14,246.14,3082.0,227.9189,228.2335,227.7523,227.7523,3082.0
2020-12-16 12:50:00,245.86,246.29,245.86,246.17,1800.0,227.4932,227.8911,227.4932,227.7801,1800.0
2020-12-16 13:00:00,246.0,246.1,245.87,246.09,2711.0,227.6228,227.7153,227.5025,227.706,2711.0
2020-12-16 13:10:00,245.88,246.04,245.37,245.58,7525.0,227.5117,227.6598,227.0398,227.2341,7525.0
2020-12-16 13:20:00,245.74,245.99,245.57,245.57,2947.0,227.3822,227.6135,227.2249,227.2249,2947.0
2020-12-16 13:30:00,245.64,245.7,245.51,245.52,1266.0,227.2897,227.3452,227.1694,227.1786,1266.0
2020-12-16 13:40:00,245.36,245.37,244.93,245.01,2950.0,227.0306,227.0398,226.6327,226.7067,2950.0
2020-12-16 13:50:00,245.03,245.23,244.86,245.21,3533.0,226.7252,226.9103,226.5679,226.8918,3533.0
2020-12-16 14:00:00,245.19,245.89,244.58,244.6,8048.0,226.8733,227.521,226.3088,226.3274,8048.0
2020-12-16 14:10:00,244.6,244.66,244.16,244.49,4500.0,226.3274,226.3829,225.9202,226.2256,4500.0
2020-12-16 14:20:00,244.56,244.75,244.38,244.51,2774.0,226.2903,226.4661,226.1238,226.2441,2774.0
2020-12-16 14:30:00,244.65,245.54,244.54,245.53,4816.0,226.3736,227.1971,226.2718,227.1879,4816.0
2020-12-16 14:40:00,245.52,245.65,245.24,245.24,6053.0,227.1786,227.2989,226.9195,226.9195,6053.0
2020-12-16 14:50:00,245.23,245.68,245.23,245.6,5826.0,226.9103,227.3267,226.9103,227.2527,5826.0
2020-12-16 15:00:00,245.51,245.51,245.2,245.38,3091.0,227.1694,227.1694,226.8825,227.0491,3091.0
2020-12-16 15:10:00,245.43,245.98,245.43,245.87,4439.0,227.0954,227.6043,227.0954,227.5025,4439.0
2020-12-16 15:20:00,245.78,246.17,245.72,246.17,6239.0,227.4192,227.7801,227.3637,227.7801,6239.0
2020-12-16 15:30:00,246.09,246.6,246.01,246.38,14214.0,227.706,228.1779,227.632,227.9744,14214.0
2020-12-16 15:40:00,246.36,246.81,246.36,246.59,19460.0,227.9559,228.3723,227.9559,228.1687,19460.0
2020-12-16 15:50:00,246.59,246.59,245.58,245.76,25941.0,228.1687,228.1687,227.2341,227.4007,25941.0
2020-12-17 09:30:00,246.69,247.35,245.68,245.89,11441.0,228.2612,228.8719,227.3267,227.521,11441.0
2020-12-17 09:40:00,245.38,245.74,244.62,245.54,13081.0,227.0491,227.3822,226.3459,227.1971,13081.0
2020-12-17 09:50:00,245.72,246.34,245.48,245.76,3686.0,227.3637,227.9374,227.1416,227.4007,3686.0
2020-12-17 10:00:00,246.11,247.3,246.07,246.92,7804.0,227.7246,228.8257,227.6875,228.474,7804.0
2020-12-17 10:10:00,246.79,247.3,246.46,247.3,4620.0,228.3538,228.8257,228.0484,228.8257,4620.0
2020-12-17 10:20:00,247.06,247.77,246.93,247.16,6200.0,228.6036,229.2605,228.4833,228.6961,6200.0
2020-12-17 10:30:00,247.11,247.32,246.8,247.09,3553.0,228.6498,228.8442,228.363,228.6313,3553.0
2020-12-17 10:40:00,246.87,247.26,246.51,247.26,6202.0,228.4278,228.7886,228.0947,228.7886,6202.0
2020-12-17 10:50:00,247.31,247.92,247.24,247.47,6558.0,228.8349,229.3993,228.7701,228.983,6558.0
2020-12-17 11:00:00,247.38,247.4,246.72,246.78,4406.0,228.8997,228.9182,228.289,228.3445,4406.0
2020-12-17 11:10:00,246.54,247.59,246.42,247.59,6160.0,228.1224,229.094,228.0114,229.094,6160.0
2020-12-17 11:20:00,247.74,247.82,247.32,247.35,3850.0,229.2328,229.3068,228.8442,228.8719,3850.0
2020-12-17 11:30:00,247.45,247.46,247.11,247.25,3625.0,228.9644,228.9737,228.6498,228.7794,3625.0
2020-12-17 11:40:00,247.29,247.57,247.2,247.35,1783.0,228.8164,229.0755,228.7331,228.8719,1783.0
2020-12-17 11:50:00,247.27,247.32,246.52,247.08,5427.0,228.7979,228.8442,228.1039,228.6221,5427.0
2020-12-17 12:00:00,247.04,247.12,246.55,246.55,4476.0,228.5851,228.6591,228.1317,228.1317,4476.0
2020-12-17 12:10:00,246.62,246.62,246.09,246.19,6136.0,228.1965,228.1965,227.706,227.7986,6136.0
2020-12-17 12:20:00,246.11,246.41,245.92,245.93,4287.0,227.7246,228.0021,227.5487,227.558,4287.0
2020-12-17 12:30:00,245.93,246.02,245.72,245.87,7264.0,227.558,227.6413,227.3637,227.5025,7264.0
2020-12-17 12:40:00,245.86,246.26,245.86,246.26,3088.0,227.4932,227.8633,227.4932,227.8633,3088.0
2020-12-17 12:50:00,246.27,246.61,246.21,246.59,3606.0,227.8726,228.1872,227.8171,228.1687,3606.0
2020-12-17 13:00:00,246.68,247.14,246.6,247.14,2601.0,228.252,228.6776,228.1779,228.6776,2601.0
2020-12-17 13:10:00,247.08,247.66,247.01,247.01,5100.0,228.6221,229.1588,228.5573,228.5573,5100.0
2020-12-17 13:20:00,247.06,247.13,246.83,246.83,2582.0,228.6036,228.6684,228.3908,228.3908,2582.0
2020-12-17 13:30:00,246.94,247.0,246.86,246.97,2473.0,228.4925,228.5481,228.4185,228.5203,2473.0
2020-12-17 13:40:00,246.88,246.89,246.47,246.56,1904.0,228.437,228.4463,228.0577,228.1409,1904.0
2020-12-17 13:50:00,246.56,246.99,246.56,246.98,2435.0,228.1409,228.5388,228.1409,228.5296,2435.0
2020-12-17 14:00:00,246.99,247.36,246.91,247.27,4453.0,228.5388,228.8812,228.4648,228.7979,4453.0
2020-12-17 14:10:00,247.41,247.5,247.28,247.43,1801.0,228.9274,229.0107,228.8071,228.9459,1801.0
2020-12-17 14:20:00,247.47,247.54,247.27,247.32,4047.0,228.983,229.0477,228.7979,228.8442,4047.0
2020-12-17 14:30:00,247.31,247.47,246.96,246.97,5972.0,228.8349,228.983,228.5111,228.5203,5972.0
2020-12-17 14:40:00,246.91,246.96,246.31,246.51,4840.0,228.4648,228.5111,227.9096,228.0947,4840.0
2020-12-17 14:50:00,246.54,246.93,246.5,246.6,4034.0,228.1224,228.4833,228.0854,228.1779,4034.0
2020-12-17 15:00:00,246.6,246.77,246.23,246.48,5130.0,228.1779,228.3352,227.8356,228.0669,5130.0
2020-12-17 15:10:00,246.62,246.8,246.4,246.41,4061.0,228.1965,228.363,227.9929,228.0021,4061.0
2020-12-17 15:20:00,246.43,246.62,246.18,246.25,3080.0,228.0206,228.1965,227.7893,227.8541,3080.0
2020-12-17 15:30:00,246.09,246.48,245.99,246.42,8169.0,227.706,228.0669,227.6135,228.0114,8169.0
2020-12-17 15:40:00,246.31,246.74,246.29,246.41,5593.0,227.9096,228.3075,227.8911,228.0021,5593.0
2020-12-17 15:50:00,246.56,247.21,246.5,247.19,40992.0,228.1409,228.7424,228.0854,228.7239,40992.0
2020-12-18 09:30:00,246.91,248.4,246.78,246.88,96064.0,228.4648,229.8435,228.3445,228.437,96064.0
2020-12-18 09:40:00,246.64,247.21,245.87,246.35,11002.0,228.215,228.7424,227.5025,227.9466,11002.0
2020-12-18 09:50:00,246.15,246.15,245.04,245.4,8308.0,227.7616,227.7616,226.7345,227.0676,8308.0
2020-12-18 10:00:00,245.4,245.68,244.41,245.67,6551.0,227.0676,227.3267,226.1515,227.3174,6551.0
2020-12-18 10:10:00,246.07,246.17,245.39,245.62,7022.0,227.6875,227.7801,227.0583,227.2712,7022.0
2020-12-18 10:20:00,245.72,245.91,244.52,244.76,7850.0,227.3637,227.5395,226.2533,226.4754,7850.0
2020-12-18 10:30:00,244.61,244.94,244.3,244.6,6873.0,226.3366,226.642,226.0498,226.3274,6873.0
2020-12-18 10:40:00,244.68,244.72,243.98,244.2,4094.0,226.4014,226.4384,225.7537,225.9572,4094.0
2020-12-18 10:50:00,244.26,244.44,243.56,243.87,6739.0,226.0128,226.1793,225.365,225.6519,6739.0
2020-12-18 11:00:00,243.94,244.14,243.4,243.8,5206.0,225.7167,225.9017,225.217,225.5871,5206.0
2020-12-18 11:10:00,243.69,243.69,242.7,243.03,7124.0,225.4853,225.4853,224.5693,224.8746,7124.0
2020-12-18 11:20:00,243.2,243.76,242.97,243.31,3806.0,225.0319,225.5501,224.8191,225.1337,3806.0
2020-12-18 11:30:00,243.36,243.77,243.35,243.44,4516.0,225.18,225.5594,225.1707,225.254,4516.0
2020-12-18 11:40:00,243.65,244.13,243.57,244.13,4305.0,225.4483,225.8925,225.3743,225.8925,4305.0
2020-12-18 11:50:00,244.24,244.45,244.12,244.25,5451.0,225.9942,226.1886,225.8832,226.0035,5451.0
2020-12-18 12:00:00,244.27,245.0,244.12,244.8,19638.0,226.022,226.6975,225.8832,226.5124,19638.0
2020-12-18 12:10:00,244.74,245.73,244.69,245.56,4523.0,226.4569,227.3729,226.4106,227.2156,4523.0
2020-12-18 12:20:00,245.55,246.48,245.46,246.38,3368.0,227.2064,228.0669,227.1231,227.9744,3368.0
2020-12-18 12:30:00,246.2,246.79,246.2,246.7,3907.0,227.8078,228.3538,227.8078,228.2705,3907.0
2020-12-18 12:40:00,246.75,246.76,246.42,246.74,2475.0,228.3167,228.326,228.0114,228.3075,2475.0
2020-12-18 12:50:00,246.74,246.8,246.61,246.73,6741.0,228.3075,228.363,228.1872,228.2982,6741.0
2020-12-18 13:00:00,246.74,246.83,246.45,246.51,2678.0,228.3075,228.3908,228.0392,228.0947,2678.0
2020-12-18 13:10:00,246.47,246.64,246.46,246.51,2444.0,228.0577,228.215,228.0484,228.0947,2444.0
2020-12-18 13:20:00,246.61,246.61,246.32,246.59,4285.0,228.1872,228.1872,227.9189,228.1687,4285.0
2020-12-18 13:30:00,246.61,246.69,246.27,246.28,4108.0,228.1872,228.2612,227.8726,227.8819,4108.0
2020-12-18 13:40:00,246.29,246.4,246.2,246.35,3304.0,227.8911,227.9929,227.8078,227.9466,3304.0
2020-12-18 13:50:00,246.32,246.42,246.19,246.4,5070.0,227.9189,228.0114,227.7986,227.9929,5070.0
2020-12-18 14:00:00,246.35,246.41,245.95,245.98,12099.0,227.9466,228.0021,227.5765,227.6043,12099.0
2020-12-18 14:10:00,245.96,246.4,245.92,246.35,6738.0,227.5858,227.9929,227.5487,227.9466,6738.0
2020-12-18 14:20:00,246.5,246.5,246.17,246.31,2959.0,228.0854,228.0854,227.7801,227.9096,2959.0
2020-12-18 14:30:00,246.26,246.49,245.97,246.13,6887.0,227.8633,228.0762,227.595,227.7431,6887.0
2020-12-18 14:40:00,246.04,246.73,245.92,246.46,6535.0,227.6598,228.2982,227.5487,228.0484,6535.0
2020-12-18 14:50:00,246.5,247.13,246.49,247.1,10069.0,228.0854,228.6684,228.0762,228.6406,10069.0
2020-12-18 15:00:00,246.89,247.06,246.53,246.89,7459.0,228.4463,228.6036,228.1132,228.4463,7459.0
2020-12-18 15:10:00,246.89,247.01,246.63,246.84,54232.0,228.4463,228.5573,228.2057,228.4,54232.0
2020-12-18 15:20:00,246.81,246.82,246.01,246.01,10946.0,228.3723,228.3815,227.632,227.632,10946.0
2020-12-18 15:30:00,246.07,246.56,246.01,246.16,10518.0,227.6875,228.1409,227.632,227.7708,10518.0
2020-12-18 15:40:00,246.16,246.87,245.85,246.58,12018.0,227.7708,228.4278,227.484,228.1594,12018.0
2020-12-18 15:50:00,246.59,248.23,246.47,247.93,149579.0,228.1687,229.6862,228.0577,229.4086,149579.0
2020-12-21 09:30:00,244.05,246.39,244.05,245.73,20773.0,225.8184,227.9836,225.8184,227.3729,20773.0
2020-12-21 09:40:00,245.63,246.03,245.14,245.55,4500.0,227.2804,227.6505,226.827,227.2064,4500.0
2020-12-21 09:50:00,245.67,246.98,245.16,245.73,11933.0,227.3174,228.5296,226.8455,227.3729,11933.0
2020-12-21 10:00:00,245.73,245.94,244.28,244.55,13100.0,227.3729,227.5673,226.0313,226.2811,13100.0
2020-12-21 10:10:00,244.29,245.34,243.79,243.97,17206.0,226.0405,227.0121,225.5779,225.7444,17206.0
2020-12-21 10:20:00,243.89,244.52,243.48,243.9,12118.0,225.6704,226.2533,225.291,225.6796,12118.0
2020-12-21 10:30:00,243.73,245.79,243.31,245.79,5715.0,225.5223,227.4285,225.1337,227.4285,5715.0
2020-12-21 10:40:00,245.67,246.52,245.59,246.28,4284.0,227.3174,228.1039,227.2434,227.8819,4284.0
2020-12-21 10:50:00,246.61,246.98,246.19,246.81,16514.0,228.1872,228.5296,227.7986,228.3723,16514.0
2020-12-21 11:00:00,246.67,247.69,246.34,247.69,8246.0,228.2427,229.1865,227.9374,229.1865,8246.0
2020-12-21 11:10:00,247.81,248.35,247.66,247.99,15053.0,229.2976,229.7972,229.1588,229.4641,15053.0
2020-12-21 11:20:00,247.83,248.2,247.34,247.34,4813.0,229.3161,229.6584,228.8627,228.8627,4813.0
2020-12-21 11:30:00,247.32,247.45,246.92,247.23,6926.0,228.8442,228.9644,228.474,228.7609,6926.0
2020-12-21 11:40:00,247.2,247.34,246.86,247.13,7876.0,228.7331,228.8627,228.4185,228.6684,7876.0
2020-12-21 11:50:00,247.18,247.25,246.72,246.72,7056.0,228.7146,228.7794,228.289,228.289,7056.0
2020-12-21 12:00:00,246.8,247.25,246.72,246.92,7472.0,228.363,228.7794,228.289,228.474,7472.0
2020-12-21 12:10:00,246.92,247.58,246.92,247.42,4898.0,228.474,229.0847,228.474,228.9367,4898.0
2020-12-21 12:20:00,247.39,248.11,247.38,248.11,5456.0,228.9089,229.5751,228.8997,229.5751,5456.0
2020-12-21 12:30:00,248.17,248.24,247.91,248.13,6683.0,229.6307,229.6954,229.3901,229.5936,6683.0
2020-12-21 12:40:00,248.08,248.32,247.88,248.16,4600.0,229.5474,229.7695,229.3623,229.6214,4600.0
2020-12-21 12:50:00,248.33,248.75,248.2,248.61,4400.0,229.7787,230.1673,229.6584,230.0378,4400.0
2020-12-21 13:00:00,248.59,248.74,247.99,248.13,15056.0,230.0193,230.1581,229.4641,229.5936,15056.0
2020-12-21 13:10:00,248.16,248.68,248.15,248.44,3669.0,229.6214,230.1026,229.6122,229.8805,3669.0
2020-12-21 13:20:00,248.42,248.71,248.28,248.46,4364.0,229.862,230.1303,229.7324,229.899,4364.0
2020-12-21 13:30:00,248.41,248.94,248.4,248.92,6702.0,229.8527,230.3431,229.8435,230.3246,6702.0
2020-12-21 13:40:00,248.98,249.36,248.77,249.13,8708.0,230.3802,230.7318,230.1858,230.5189,8708.0
2020-12-21 13:50:00,249.03,249.16,248.51,249.06,3405.0,230.4264,230.5467,229.9453,230.4542,3405.0
2020-12-21 14:00:00,249.06,249.06,248.57,248.82,4885.0,230.4542,230.4542,230.0008,230.2321,4885.0
2020-12-21 14:10:00,248.86,249.24,248.68,249.12,4103.0,230.2691,230.6207,230.1026,230.5097,4103.0
2020-12-21 14:20:00,249.02,249.38,248.95,249.17,4324.0,230.4172,230.7503,230.3524,230.556,4324.0
2020-12-21 14:30:00,249.16,249.81,248.98,249.77,5932.0,230.5467,231.1481,230.3802,231.1111,5932.0
2020-12-21 14:40:00,249.69,249.94,249.33,249.9,15333.0,231.0371,231.2684,230.704,231.2314,15333.0
2020-12-21 14:50:00,249.94,250.16,249.6,249.78,16048.0,231.2684,231.472,230.9538,231.1204,16048.0
2020-12-21 15:00:00,249.65,249.83,249.36,249.5,12574.0,231.0001,231.1667,230.7318,230.8613,12574.0
2020-12-21 15:10:00,249.5,249.72,249.24,249.49,11420.0,230.8613,231.0649,230.6207,230.8521,11420.0
2020-12-21 15:20:00,249.49,249.56,248.85,249.12,22613.0,230.8521,230.9168,230.2599,230.5097,22613.0
2020-12-21 15:30:00,249.09,249.12,248.51,248.99,10838.0,230.4819,230.5097,229.9453,230.3894,10838.0
2020-12-21 15:40:00,248.97,249.3,248.64,248.83,17741.0,230.3709,230.6762,230.0655,230.2414,17741.0
2020-12-21 15:50:00,248.64,249.47,248.32,249.37,31266.0,230.0655,230.8335,229.7695,230.741,31266.0
2020-12-22 09:30:00,249.06,249.14,246.19,246.28,19320.0,230.4542,230.5282,227.7986,227.8819,19320.0
2020-12-22 09:40:00,246.17,247.11,245.64,246.51,12416.0,227.7801,228.6498,227.2897,228.0947,12416.0
2020-12-22 09:50:00,246.25,246.7,245.88,246.52,6886.0,227.8541,228.2705,227.5117,228.1039,6886.0
2020-12-22 10:00:00,246.49,246.62,245.76,246.56,13779.0,228.0762,228.1965,227.4007,228.1409,13779.0
2020-12-22 10:10:00,246.66,246.71,245.82,246.53,8103.0,228.2335,228.2797,227.4562,228.1132,8103.0
2020-12-22 10:20:00,246.64,247.57,246.26,247.56,9584.0,228.215,229.0755,227.8633,229.0662,9584.0
2020-12-22 10:30:00,247.58,247.61,246.95,247.22,5518.0,229.0847,229.1125,228.5018,228.7516,5518.0
2020-12-22 10:40:00,246.99,247.14,246.4,246.4,4900.0,228.5388,228.6776,227.9929,227.9929,4900.0
2020-12-22 10:50:00,246.4,246.82,246.4,246.82,3175.0,227.9929,228.3815,227.9929,228.3815,3175.0
2020-12-22 11:00:00,246.84,247.75,246.84,247.62,4954.0,228.4,229.242,228.4,229.1217,4954.0
2020-12-22 11:10:00,247.83,248.04,247.57,247.65,2951.0,229.3161,229.5104,229.0755,229.1495,2951.0
2020-12-22 11:20:00,247.5,247.56,246.55,246.55,6023.0,229.0107,229.0662,228.1317,228.1317,6023.0
2020-12-22 11:30:00,246.55,246.64,246.15,246.33,4114.0,228.1317,228.215,227.7616,227.9281,4114.0
2020-12-22 11:40:00,246.31,246.67,245.92,246.66,9462.0,227.9096,228.2427,227.5487,228.2335,9462.0
2020-12-22 11:50:00,246.47,246.47,245.9,246.12,9038.0,228.0577,228.0577,227.5302,227.7338,9038.0
2020-12-22 12:00:00,246.2,246.45,246.06,246.06,3682.0,227.8078,228.0392,227.6783,227.6783,3682.0
2020-12-22 12:10:00,246.16,246.64,246.15,246.6,4102.0,227.7708,228.215,227.7616,228.1779,4102.0
2020-12-22 12:20:00,246.56,246.77,246.38,246.59,5444.0,228.1409,228.3352,227.9744,228.1687,5444.0
2020-12-22 12:30:00,246.62,247.23,246.57,247.08,2764.0,228.1965,228.7609,228.1502,228.6221,2764.0
2020-12-22 12:40:00,247.3,247.62,247.26,247.53,2520.0,228.8257,229.1217,228.7886,229.0385,2520.0
2020-12-22 12:50:00,247.48,247.8,247.47,247.56,5682.0,228.9922,229.2883,228.983,229.0662,5682.0
2020-12-22 13:00:00,247.65,248.15,247.61,248.03,2158.0,229.1495,229.6122,229.1125,229.5011,2158.0
2020-12-22 13:10:00,248.11,248.63,248.08,248.55,2700.0,229.5751,230.0563,229.5474,229.9823,2700.0
2020-12-22 13:20:00,248.6,248.6,248.11,248.12,2900.0,230.0285,230.0285,229.5751,229.5844,2900.0
2020-12-22 13:30:00,248.12,248.29,248.08,248.08,4401.0,229.5844,229.7417,229.5474,229.5474,4401.0
2020-12-22 13:40:00,247.87,248.16,247.71,248.15,5459.0,229.3531,229.6214,229.205,229.6122,5459.0
2020-12-22 13:50:00,248.23,248.45,248.12,248.41,4168.0,229.6862,229.8897,229.5844,229.8527,4168.0
2020-12-22 14:00:00,248.36,248.39,247.86,248.08,3800.0,229.8065,229.8342,229.3438,229.5474,3800.0
2020-12-22 14:10:00,248.03,248.46,247.95,248.41,3665.0,229.5011,229.899,229.4271,229.8527,3665.0
2020-12-22 14:20:00,248.34,248.69,248.19,248.65,3200.0,229.788,230.1118,229.6492,230.0748,3200.0
2020-12-22 14:30:00,248.73,248.75,248.27,248.36,5640.0,230.1488,230.1673,229.7232,229.8065,5640.0
2020-12-22 14:40:00,248.43,248.64,248.25,248.64,3365.0,229.8712,230.0655,229.7047,230.0655,3365.0
2020-12-22 14:50:00,248.71,248.78,248.44,248.55,4459.0,230.1303,230.1951,229.8805,229.9823,4459.0
2020-12-22 15:00:00,248.64,248.76,247.84,247.84,5162.0,230.0655,230.1766,229.3253,229.3253,5162.0
2020-12-22 15:10:00,247.68,247.81,247.45,247.45,5139.0,229.1773,229.2976,228.9644,228.9644,5139.0
2020-12-22 15:20:00,247.45,247.6,247.16,247.16,5992.0,228.9644,229.1032,228.6961,228.6961,5992.0
2020-12-22 15:30:00,247.2,247.55,247.06,247.37,9298.0,228.7331,229.057,228.6036,228.8904,9298.0
2020-12-22 15:40:00,247.15,247.21,246.69,246.71,19989.0,228.6869,228.7424,228.2612,228.2797,19989.0
2020-12-22 15:50:00,246.91,247.86,246.72,247.66,48477.0,228.4648,229.3438,228.289,229.1588,48477.0
2020-12-23 09:30:00,248.41,249.72,248.41,249.27,11159.0,229.8527,231.0649,229.8527,230.6485,11159.0
2020-12-23 09:40:00,249.05,250.16,249.05,249.81,7818.0,230.4449,231.472,230.4449,231.1481,7818.0
2020-12-23 09:50:00,249.83,250.43,249.56,249.88,13619.0,231.1667,231.7218,230.9168,231.2129,13619.0
2020-12-23 10:00:00,250.15,250.37,249.84,249.96,5206.0,231.4627,231.6663,231.1759,231.2869,5206.0
2020-12-23 10:10:00,249.84,249.9,248.97,249.36,5793.0,231.1759,231.2314,230.3709,230.7318,5793.0
2020-12-23 10:20:00,249.46,249.51,248.51,248.55,3991.0,230.8243,230.8706,229.9453,229.9823,3991.0
2020-12-23 10:30:00,248.79,249.27,248.6,249.18,3863.0,230.2043,230.6485,230.0285,230.5652,3863.0
2020-12-23 10:40:00,249.19,249.61,249.19,249.6,2587.0,230.5745,230.9631,230.5745,230.9538,2587.0
2020-12-23 10:50:00,249.74,250.6,249.61,250.6,4632.0,231.0834,231.8791,230.9631,231.8791,4632.0
2020-12-23 11:00:00,250.39,250.59,250.11,250.54,4789.0,231.6848,231.8699,231.4257,231.8236,4789.0
2020-12-23 11:10:00,250.71,250.89,250.19,250.19,3700.0,231.9809,232.1475,231.4998,231.4998,3700.0
2020-12-23 11:20:00,250.57,250.57,250.09,250.31,5493.0,231.8514,231.8514,231.4072,231.6108,5493.0
2020-12-23 11:30:00,250.32,250.44,250.19,250.24,6097.0,231.62,231.7311,231.4998,231.546,6097.0
2020-12-23 11:40:00,250.39,250.55,250.11,250.19,4300.0,231.6848,231.8329,231.4257,231.4998,4300.0
2020-12-23 11:50:00,250.3,250.5,250.12,250.4,4571.0,231.6015,231.7866,231.435,231.6941,4571.0
2020-12-23 12:00:00,250.46,250.6,250.32,250.6,10383.0,231.7496,231.8791,231.62,231.8791,10383.0
2020-12-23 12:10:00,250.42,250.53,250.24,250.3,4296.0,231.7126,231.8144,231.546,231.6015,4296.0
2020-12-23 12:20:00,250.31,250.32,249.88,249.89,9478.0,231.6108,231.62,231.2129,231.2222,9478.0
2020-12-23 12:30:00,249.94,250.34,249.94,250.21,3767.0,231.2684,231.6386,231.2684,231.5183,3767.0
2020-12-23 12:40:00,250.25,250.33,249.95,249.97,3816.0,231.5553,231.6293,231.2777,231.2962,3816.0
2020-12-23 12:50:00,249.97,250.32,249.97,250.03,5152.0,231.2962,231.62,231.2962,231.3517,5152.0
2020-12-23 13:00:00,250.16,250.31,249.94,249.94,3718.0,231.472,231.6108,231.2684,231.2684,3718.0
2020-12-23 13:10:00,249.98,250.35,249.98,250.12,6447.0,231.3054,231.6478,231.3054,231.435,6447.0
2020-12-23 13:20:00,250.12,250.4,250.11,250.32,3300.0,231.435,231.6941,231.4257,231.62,3300.0
2020-12-23 13:30:00,250.32,250.32,249.85,250.01,6366.0,231.62,231.62,231.1852,231.3332,6366.0
2020-12-23 13:40:00,250.07,250.27,249.94,250.25,10827.0,231.3887,231.5738,231.2684,231.5553,10827.0
2020-12-23 13:50:00,250.31,250.31,249.87,249.88,4607.0,231.6108,231.6108,231.2037,231.2129,4607.0
2020-12-23 14:00:00,249.99,250.01,249.58,249.66,4095.0,231.3147,231.3332,230.9353,231.0094,4095.0
2020-12-23 14:10:00,249.64,249.87,249.5,249.84,4857.0,230.9908,231.2037,230.8613,231.1759,4857.0
2020-12-23 14:20:00,249.69,249.69,249.13,249.24,2633.0,231.0371,231.0371,230.5189,230.6207,2633.0
2020-12-23 14:30:00,249.14,249.39,249.06,249.17,3773.0,230.5282,230.7595,230.4542,230.556,3773.0
2020-12-23 14:40:00,249.04,249.42,249.03,249.28,4509.0,230.4357,230.7873,230.4264,230.6577,4509.0
2020-12-23 14:50:00,249.16,249.2,248.86,248.92,8636.0,230.5467,230.5837,230.2691,230.3246,8636.0
2020-12-23 15:00:00,248.97,249.1,248.76,248.92,5727.0,230.3709,230.4912,230.1766,230.3246,5727.0
2020-12-23 15:10:00,248.83,249.39,248.83,249.39,3374.0,230.2414,230.7595,230.2414,230.7595,3374.0
2020-12-23 15:20:00,249.46,249.7,249.36,249.36,6028.0,230.8243,231.0464,230.7318,230.7318,6028.0
2020-12-23 15:30:00,249.37,249.64,249.23,249.31,8259.0,230.741,230.9908,230.6115,230.6855,8259.0
2020-12-23 15:40:00,249.19,249.5,249.19,249.22,12867.0,230.5745,230.8613,230.5745,230.6022,12867.0
2020-12-23 15:50:00,249.02,249.06,248.03,248.03,47634.0,230.4172,230.4542,229.5011,229.5011,47634.0
2020-12-24 09:30:00,248.56,248.99,247.37,247.44,10801.0,229.9915,230.3894,228.8904,228.9552,10801.0
2020-12-24 09:40:00,247.8,247.97,247.28,247.29,2068.0,229.2883,229.4456,228.8071,228.8164,2068.0
2020-12-24 09:50:00,247.21,248.14,247.21,247.84,1180.0,228.7424,229.6029,228.7424,229.3253,1180.0
2020-12-24 10:00:00,248.19,248.32,247.89,248.27,2618.0,229.6492,229.7695,229.3716,229.7232,2618.0
2020-12-24 10:10:00,248.41,248.42,247.63,247.73,2601.0,229.8527,229.862,229.131,229.2235,2601.0
2020-12-24 10:20:00,248.1,248.1,247.84,248.1,2316.0,229.5659,229.5659,229.3253,229.5659,2316.0
2020-12-24 10:30:00,247.8,248.07,247.8,247.98,2878.0,229.2883,229.5381,229.2883,229.4549,2878.0
2020-12-24 10:40:00,248.38,248.38,247.79,247.95,1698.0,229.825,229.825,229.279,229.4271,1698.0
2020-12-24 10:50:00,248.31,248.52,248.28,248.43,2204.0,229.7602,229.9545,229.7324,229.8712,2204.0
2020-12-24 11:00:00,248.37,248.98,248.3,248.86,2018.0,229.8157,230.3802,229.7509,230.2691,2018.0
2020-12-24 11:10:00,248.86,248.94,248.4,248.41,1647.0,230.2691,230.3431,229.8435,229.8527,1647.0
2020-12-24 11:20:00,248.22,248.53,248.19,248.39,5672.0,229.6769,229.9638,229.6492,229.8342,5672.0
2020-12-24 11:30:00,248.34,248.93,248.28,248.29,6811.0,229.788,230.3339,229.7324,229.7417,6811.0
2020-12-24 11:40:00,248.32,248.32,247.74,247.87,2562.0,229.7695,229.7695,229.2328,229.3531,2562.0
2020-12-24 11:50:00,247.71,248.17,247.65,248.15,5494.0,229.205,229.6307,229.1495,229.6122,5494.0
2020-12-24 12:00:00,247.72,248.41,247.59,248.07,3198.0,229.2143,229.8527,229.094,229.5381,3198.0
2020-12-24 12:10:00,248.02,248.11,247.72,247.79,2649.0,229.4919,229.5751,229.2143,229.279,2649.0
2020-12-24 12:20:00,247.8,247.87,247.66,247.87,1786.0,229.2883,229.3531,229.1588,229.3531,1786.0
2020-12-24 12:30:00,247.99,248.47,247.98,248.36,1191.0,229.4641,229.9082,229.4549,229.8065,1191.0
2020-12-24 12:40:00,248.33,248.55,248.3,248.55,3060.0,229.7787,229.9823,229.7509,229.9823,3060.0
2020-12-24 12:50:00,248.66,249.08,248.5,248.88,6389.0,230.0841,230.4727,229.936,230.2876,6389.0
2020-12-28 09:30:00,251.41,251.99,249.19,249.2,16977.0,232.6286,233.1653,230.5745,230.5837,16977.0
2020-12-28 09:40:00,249.16,250.36,249.0,250.29,6000.0,230.5467,231.6571,230.3987,231.5923,6000.0
2020-12-28 09:50:00,250.06,250.51,250.01,250.48,3851.0,231.3795,231.7959,231.3332,231.7681,3851.0
2020-12-28 10:00:00,250.46,250.96,250.25,250.57,3565.0,231.7496,232.2122,231.5553,231.8514,3565.0
2020-12-28 10:10:00,250.6,251.34,250.6,250.76,5115.0,231.8791,232.5638,231.8791,232.0272,5115.0
2020-12-28 10:20:00,251.15,251.63,250.82,251.63,2730.0,232.388,232.8322,232.0827,232.8322,2730.0
2020-12-28 10:30:00,251.78,251.86,251.41,251.58,3402.0,232.971,233.045,232.6286,232.7859,3402.0
2020-12-28 10:40:00,251.72,251.74,250.89,251.16,5706.0,232.9155,232.934,232.1475,232.3973,5706.0
2020-12-28 10:50:00,251.0,251.26,250.9,251.22,6845.0,232.2492,232.4898,232.1567,232.4528,6845.0
2020-12-28 11:00:00,251.37,251.44,250.98,251.33,6630.0,232.5916,232.6564,232.2307,232.5546,6630.0
2020-12-28 11:10:00,251.4,251.4,250.49,250.71,6094.0,232.6194,232.6194,231.7773,231.9809,6094.0
2020-12-28 11:20:00,250.66,250.66,250.12,250.29,2600.0,231.9346,231.9346,231.435,231.5923,2600.0
2020-12-28 11:30:00,250.28,250.28,249.9,249.97,2900.0,231.583,231.583,231.2314,231.2962,2900.0
2020-12-28 11:40:00,250.1,250.37,249.84,250.2,3354.0,231.4165,231.6663,231.1759,231.509,3354.0
2020-12-28 11:50:00,250.27,250.32,249.66,249.66,3801.0,231.5738,231.62,231.0094,231.0094,3801.0
2020-12-28 12:00:00,249.46,249.66,249.23,249.61,4503.0,230.8243,231.0094,230.6115,230.9631,4503.0
2020-12-28 12:10:00,249.58,249.58,248.71,248.71,3109.0,230.9353,230.9353,230.1303,230.1303,3109.0
2020-12-28 12:20:00,248.74,248.87,248.39,248.62,3694.0,230.1581,230.2784,229.8342,230.047,3694.0
2020-12-28 12:30:00,248.6,248.85,248.34,248.7,3445.0,230.0285,230.2599,229.788,230.1211,3445.0
2020-12-28 12:40:00,248.73,248.99,248.68,248.93,1900.0,230.1488,230.3894,230.1026,230.3339,1900.0
2020-12-28 12:50:00,248.85,248.92,248.66,248.84,2930.0,230.2599,230.3246,230.0841,230.2506,2930.0
2020-12-28 13:00:00,248.85,249.09,248.82,248.91,3931.0,230.2599,230.4819,230.2321,230.3154,3931.0
2020-12-28 13:10:00,248.92,249.12,248.7,249.04,4007.0,230.3246,230.5097,230.1211,230.4357,4007.0
2020-12-28 13:20:00,248.97,248.97,248.63,248.84,3994.0,230.3709,230.3709,230.0563,230.2506,3994.0
2020-12-28 13:30:00,248.83,249.08,248.7,249.01,4511.0,230.2414,230.4727,230.1211,230.4079,4511.0
2020-12-28 13:40:00,248.97,249.04,248.73,248.92,4236.0,230.3709,230.4357,230.1488,230.3246,4236.0
2020-12-28 13:50:00,248.89,249.0,248.59,248.75,4164.0,230.2969,230.3987,230.0193,230.1673,4164.0
2020-12-28 14:00:00,248.8,249.02,248.6,248.95,11702.0,230.2136,230.4172,230.0285,230.3524,11702.0
2020-12-28 14:10:00,249.03,249.03,248.67,248.67,3079.0,230.4264,230.4264,230.0933,230.0933,3079.0
2020-12-28 14:20:00,248.72,248.91,248.56,248.78,3896.0,230.1396,230.3154,229.9915,230.1951,3896.0
2020-12-28 14:30:00,248.91,248.91,248.53,248.73,7538.0,230.3154,230.3154,229.9638,230.1488,7538.0
2020-12-28 14:40:00,248.83,249.15,248.82,249.03,3968.0,230.2414,230.5375,230.2321,230.4264,3968.0
2020-12-28 14:50:00,249.13,249.35,249.09,249.35,2200.0,230.5189,230.7225,230.4819,230.7225,2200.0
2020-12-28 15:00:00,249.23,249.24,248.88,248.89,3740.0,230.6115,230.6207,230.2876,230.2969,3740.0
2020-12-28 15:10:00,248.97,249.09,248.85,248.94,3243.0,230.3709,230.4819,230.2599,230.3431,3243.0
2020-12-28 15:20:00,248.99,249.11,248.9,248.92,4670.0,230.3894,230.5004,230.3061,230.3246,4670.0
2020-12-28 15:30:00,248.94,249.0,248.51,248.51,16687.0,230.3431,230.3987,229.9453,229.9453,16687.0
2020-12-28 15:40:00,248.58,248.79,248.16,248.16,10593.0,230.01,230.2043,229.6214,229.6214,10593.0
2020-12-28 15:50:00,248.12,248.52,248.06,248.36,36857.0,229.5844,229.9545,229.5289,229.8065,36857.0
2020-12-29 09:30:00,250.23,250.36,248.28,248.49,18653.0,231.5368,231.6571,229.7324,229.9268,18653.0
2020-12-29 09:40:00,248.51,249.19,248.22,248.91,7713.0,229.9453,230.5745,229.6769,230.3154,7713.0
2020-12-29 09:50:00,249.02,249.02,247.5,247.64,9915.0,230.4172,230.4172,229.0107,229.1403,9915.0
2020-12-29 10:00:00,247.73,247.95,246.5,246.87,10158.0,229.2235,229.4271,228.0854,228.4278,10158.0
2020-12-29 10:10:00,247.03,247.48,246.81,247.25,4949.0,228.5758,228.9922,228.3723,228.7794,4949.0
2020-12-29 10:20:00,247.22,247.98,247.22,247.49,6230.0,228.7516,229.4549,228.7516,229.0015,6230.0
2020-12-29 10:30:00,247.39,247.72,247.14,247.59,4950.0,228.9089,229.2143,228.6776,229.094,4950.0
2020-12-29 10:40:00,247.76,248.03,247.48,247.48,3146.0,229.2513,229.5011,228.9922,228.9922,3146.0
2020-12-29 10:50:00,247.66,247.94,247.3,247.84,2804.0,229.1588,229.4178,228.8257,229.3253,2804.0
2020-12-29 11:00:00,247.63,247.83,247.19,247.19,3699.0,229.131,229.3161,228.7239,228.7239,3699.0
2020-12-29 11:10:00,247.69,247.83,247.39,247.52,1667.0,229.1865,229.3161,228.9089,229.0292,1667.0
2020-12-29 11:20:00,247.47,247.91,247.45,247.45,4172.0,228.983,229.3901,228.9644,228.9644,4172.0
2020-12-29 11:30:00,247.86,248.26,247.27,248.0,4635.0,229.3438,229.7139,228.7979,229.4734,4635.0
2020-12-29 11:40:00,248.02,248.14,247.69,247.7,1970.0,229.4919,229.6029,229.1865,229.1958,1970.0
2020-12-29 11:50:00,247.51,247.52,247.1,247.25,6983.0,229.02,229.0292,228.6406,228.7794,6983.0
2020-12-29 12:00:00,247.31,247.4,247.21,247.34,2795.0,228.8349,228.9182,228.7424,228.8627,2795.0
2020-12-29 12:10:00,247.14,247.14,246.88,246.98,2114.0,228.6776,228.6776,228.437,228.5296,2114.0
2020-12-29 12:20:00,246.97,247.12,246.78,247.12,4920.0,228.5203,228.6591,228.3445,228.6591,4920.0
2020-12-29 12:30:00,247.05,247.05,246.54,246.72,15092.0,228.5943,228.5943,228.1224,228.289,15092.0
2020-12-29 12:40:00,246.71,247.14,246.12,246.12,7066.0,228.2797,228.6776,227.7338,227.7338,7066.0
2020-12-29 12:50:00,246.17,246.17,245.81,246.03,4714.0,227.7801,227.7801,227.447,227.6505,4714.0
2020-12-29 13:00:00,246.03,246.1,245.39,245.49,4349.0,227.6505,227.7153,227.0583,227.1509,4349.0
2020-12-29 13:10:00,245.37,245.44,245.08,245.1,3785.0,227.0398,227.1046,226.7715,226.79,3785.0
2020-12-29 13:20:00,245.18,245.47,244.92,245.47,3326.0,226.864,227.1324,226.6234,227.1324,3326.0
2020-12-29 13:30:00,245.33,245.33,244.99,245.22,3246.0,227.0028,227.0028,226.6882,226.901,3246.0
2020-12-29 13:40:00,245.16,245.27,245.1,245.22,3661.0,226.8455,226.9473,226.79,226.901,3661.0
2020-12-29 13:50:00,245.26,245.67,245.25,245.53,1805.0,226.9381,227.3174,226.9288,227.1879,1805.0
2020-12-29 14:00:00,245.48,245.48,245.04,245.18,2893.0,227.1416,227.1416,226.7345,226.864,2893.0
2020-12-29 14:10:00,245.18,245.18,244.68,244.97,3210.0,226.864,226.864,226.4014,226.6697,3210.0
2020-12-29 14:20:00,245.09,245.48,245.02,245.42,2686.0,226.7807,227.1416,226.716,227.0861,2686.0
2020-12-29 14:30:00,245.36,245.78,245.35,245.53,2737.0,227.0306,227.4192,227.0213,227.1879,2737.0
2020-12-29 14:40:00,245.55,245.87,245.42,245.87,3200.0,227.2064,227.5025,227.0861,227.5025,3200.0
2020-12-29 14:50:00,245.98,246.13,245.7,245.94,3893.0,227.6043,227.7431,227.3452,227.5673,3893.0
2020-12-29 15:00:00,245.94,246.08,245.67,245.92,2848.0,227.5673,227.6968,227.3174,227.5487,2848.0
2020-12-29 15:10:00,246.0,246.27,245.97,246.25,4314.0,227.6228,227.8726,227.595,227.8541,4314.0
2020-12-29 15:20:00,246.22,247.15,246.22,247.1,4151.0,227.8263,228.6869,227.8263,228.6406,4151.0
2020-12-29 15:30:00,247.06,247.21,246.67,246.89,8020.0,228.6036,228.7424,228.2427,228.4463,8020.0
2020-12-29 15:40:00,246.91,247.04,246.53,246.53,9393.0,228.4648,228.5851,228.1132,228.1132,9393.0
2020-12-29 15:50:00,246.64,247.03,246.44,246.67,28145.0,228.215,228.5758,228.0299,228.2427,28145.0
2020-12-30 09:30:00,247.37,249.15,247.1,248.84,4777.0,228.8904,230.5375,228.6406,230.2506,4777.0
2020-12-30 09:40:00,248.58,249.3,248.58,249.04,3100.0,230.01,230.6762,230.01,230.4357,3100.0
2020-12-30 09:50:00,248.68,249.58,248.63,249.48,4913.0,230.1026,230.9353,230.0563,230.8428,4913.0
2020-12-30 10:00:00,249.9,249.9,248.7,248.7,1928.0,231.2314,231.2314,230.1211,230.1211,1928.0
2020-12-30 10:10:00,248.7,248.7,248.19,248.46,1920.0,230.1211,230.1211,229.6492,229.899,1920.0
2020-12-30 10:20:00,248.4,248.84,248.39,248.77,1863.0,229.8435,230.2506,229.8342,230.1858,1863.0
2020-12-30 10:30:00,248.76,249.32,248.76,248.87,2942.0,230.1766,230.6948,230.1766,230.2784,2942.0
2020-12-30 10:40:00,248.5,249.29,248.5,249.29,3064.0,229.936,230.667,229.936,230.667,3064.0
2020-12-30 10:50:00,249.02,249.02,248.29,248.41,4362.0,230.4172,230.4172,229.7417,229.8527,4362.0
2020-12-30 11:00:00,248.4,248.5,248.25,248.32,3287.0,229.8435,229.936,229.7047,229.7695,3287.0
2020-12-30 11:10:00,248.34,248.42,248.17,248.25,5841.0,229.788,229.862,229.6307,229.7047,5841.0
2020-12-30 11:20:00,248.27,248.27,247.7,247.78,6261.0,229.7232,229.7232,229.1958,229.2698,6261.0
2020-12-30 11:30:00,247.75,248.31,247.53,247.94,2893.0,229.242,229.7602,229.0385,229.4178,2893.0
2020-12-30 11:40:00,248.08,248.39,248.08,248.39,660.0,229.5474,229.8342,229.5474,229.8342,660.0
2020-12-30 11:50:00,248.44,248.55,248.1,248.4,2383.0,229.8805,229.9823,229.5659,229.8435,2383.0
2020-12-30 12:00:00,248.12,248.3,247.93,248.22,3588.0,229.5844,229.7509,229.4086,229.6769,3588.0
2020-12-30 12:10:00,248.21,248.34,248.12,248.34,1468.0,229.6677,229.788,229.5844,229.788,1468.0
2020-12-30 12:20:00,248.21,248.68,248.21,248.64,2639.0,229.6677,230.1026,229.6677,230.0655,2639.0
2020-12-30 12:30:00,248.55,248.55,248.1,248.26,1910.0,229.9823,229.9823,229.5659,229.7139,1910.0
2020-12-30 12:40:00,248.1,248.22,247.86,247.86,1269.0,229.5659,229.6769,229.3438,229.3438,1269.0
2020-12-30 12:50:00,247.98,248.44,247.81,248.36,5699.0,229.4549,229.8805,229.2976,229.8065,5699.0
2020-12-30 13:00:00,248.26,248.52,248.17,248.36,1336.0,229.7139,229.9545,229.6307,229.8065,1336.0
2020-12-30 13:10:00,248.5,248.7,248.29,248.58,2174.0,229.936,230.1211,229.7417,230.01,2174.0
2020-12-30 13:20:00,248.4,248.59,248.3,248.3,1100.0,229.8435,230.0193,229.7509,229.7509,1100.0
2020-12-30 13:30:00,248.53,248.67,248.29,248.56,2379.0,229.9638,230.0933,229.7417,229.9915,2379.0
2020-12-30 13:40:00,248.45,248.9,248.35,248.9,3027.0,229.8897,230.3061,229.7972,230.3061,3027.0
2020-12-30 13:50:00,248.85,248.99,248.56,248.67,2214.0,230.2599,230.3894,229.9915,230.0933,2214.0
2020-12-30 14:00:00,248.51,248.73,248.26,248.73,2041.0,229.9453,230.1488,229.7139,230.1488,2041.0
2020-12-30 14:10:00,248.56,248.67,248.07,248.07,2311.0,229.9915,230.0933,229.5381,229.5381,2311.0
2020-12-30 14:20:00,248.13,248.13,247.86,247.98,1918.0,229.5936,229.5936,229.3438,229.4549,1918.0
2020-12-30 14:30:00,248.0,248.38,247.87,248.26,2512.0,229.4734,229.825,229.3531,229.7139,2512.0
2020-12-30 14:40:00,248.16,248.45,247.95,248.43,2022.0,229.6214,229.8897,229.4271,229.8712,2022.0
2020-12-30 14:50:00,248.49,248.54,248.14,248.3,1800.0,229.9268,229.973,229.6029,229.7509,1800.0
2020-12-30 15:00:00,248.19,248.43,248.12,248.27,1858.0,229.6492,229.8712,229.5844,229.7232,1858.0
2020-12-30 15:10:00,248.43,248.75,248.36,248.47,2451.0,229.8712,230.1673,229.8065,229.9082,2451.0
2020-12-30 15:20:00,248.48,248.69,248.31,248.67,3539.0,229.9175,230.1118,229.7602,230.0933,3539.0
2020-12-30 15:30:00,248.83,249.17,248.69,249.16,4310.0,230.2414,230.556,230.1118,230.5467,4310.0
2020-12-30 15:40:00,249.19,249.43,248.97,249.06,8657.0,230.5745,230.7965,230.3709,230.4542,8657.0
2020-12-30 15:50:00,249.06,249.76,249.01,249.5,36285.0,230.4542,231.1019,230.4079,230.8613,36285.0
2020-12-31 09:30:00,249.99,249.99,247.65,247.91,8650.0,231.3147,231.3147,229.1495,229.3901,8650.0
2020-12-31 09:40:00,248.08,248.62,247.89,248.61,1100.0,229.5474,230.047,229.3716,230.0378,1100.0
2020-12-31 09:50:00,248.13,248.84,248.13,248.84,1853.0,229.5936,230.2506,229.5936,230.2506,1853.0
2020-12-31 10:00:00,249.01,249.35,248.48,249.34,4876.0,230.4079,230.7225,229.9175,230.7133,4876.0
2020-12-31 10:10:00,249.36,249.78,249.3,249.71,2182.0,230.7318,231.1204,230.6762,231.0556,2182.0
2020-12-31 10:20:00,249.8,250.15,249.76,250.07,4990.0,231.1389,231.4627,231.1019,231.3887,4990.0
2020-12-31 10:30:00,250.0,250.0,249.28,249.28,6541.0,231.324,231.324,230.6577,230.6577,6541.0
2020-12-31 10:40:00,249.2,249.38,249.09,249.23,2400.0,230.5837,230.7503,230.4819,230.6115,2400.0
2020-12-31 10:50:00,249.16,249.16,248.67,248.79,5450.0,230.5467,230.5467,230.0933,230.2043,5450.0
2020-12-31 11:00:00,248.73,248.83,248.62,248.79,4170.0,230.1488,230.2414,230.047,230.2043,4170.0
2020-12-31 11:10:00,248.65,248.73,248.36,248.54,4253.0,230.0748,230.1488,229.8065,229.973,4253.0
2020-12-31 11:20:00,248.62,249.13,248.56,248.79,2032.0,230.047,230.5189,229.9915,230.2043,2032.0
2020-12-31 11:30:00,248.72,248.75,248.44,248.65,3093.0,230.1396,230.1673,229.8805,230.0748,3093.0
2020-12-31 11:40:00,248.54,248.54,248.38,248.38,1000.0,229.973,229.973,229.825,229.825,1000.0
2020-12-31 11:50:00,248.23,248.4,248.23,248.31,1927.0,229.6862,229.8435,229.6862,229.7602,1927.0
2020-12-31 12:00:00,248.35,248.37,248.0,248.33,901.0,229.7972,229.8157,229.4734,229.7787,901.0
2020-12-31 12:10:00,248.76,248.8,248.55,248.78,1756.0,230.1766,230.2136,229.9823,230.1951,1756.0
2020-12-31 12:20:00,248.75,249.01,248.66,248.96,3237.0,230.1673,230.4079,230.0841,230.3616,3237.0
2020-12-31 12:30:00,249.02,249.2,248.76,249.03,8359.0,230.4172,230.5837,230.1766,230.4264,8359.0
2020-12-31 12:40:00,248.95,249.3,248.76,249.25,2863.0,230.3524,230.6762,230.1766,230.63,2863.0
2020-12-31 12:50:00,249.39,249.5,249.23,249.23,1996.0,230.7595,230.8613,230.6115,230.6115,1996.0
2020-12-31 13:00:00,249.31,249.38,248.72,248.79,3420.0,230.6855,230.7503,230.1396,230.2043,3420.0
2020-12-31 13:10:00,248.82,249.02,248.82,248.91,3296.0,230.2321,230.4172,230.2321,230.3154,3296.0
2020-12-31 13:20:00,248.74,248.76,248.63,248.63,400.0,230.1581,230.1766,230.0563,230.0563,400.0
2020-12-31 13:30:00,248.63,248.63,248.39,248.56,2699.0,230.0563,230.0563,229.8342,229.9915,2699.0
2020-12-31 13:40:00,248.53,248.88,248.44,248.72,2527.0,229.9638,230.2876,229.8805,230.1396,2527.0
2020-12-31 13:50:00,248.75,248.86,248.56,248.78,1424.0,230.1673,230.2691,229.9915,230.1951,1424.0
2020-12-31 14:00:00,248.83,249.05,248.62,248.78,4336.0,230.2414,230.4449,230.047,230.1951,4336.0
2020-12-31 14:10:00,248.87,249.78,248.85,249.56,3035.0,230.2784,231.1204,230.2599,230.9168,3035.0
2020-12-31 14:20:00,249.45,249.45,249.11,249.12,2640.0,230.815,230.815,230.5004,230.5097,2640.0
2020-12-31 14:30:00,249.27,249.71,249.11,249.71,3214.0,230.6485,231.0556,230.5004,231.0556,3214.0
2020-12-31 14:40:00,249.86,249.87,249.56,249.56,1287.0,231.1944,231.2037,230.9168,230.9168,1287.0
2020-12-31 14:50:00,249.56,249.68,249.25,249.27,4803.0,230.9168,231.0279,230.63,230.6485,4803.0
2020-12-31 15:00:00,249.35,249.75,249.35,249.56,4195.0,230.7225,231.0926,230.7225,230.9168,4195.0
2020-12-31 15:10:00,249.59,250.22,249.46,250.22,6112.0,230.9446,231.5275,230.8243,231.5275,6112.0
2020-12-31 15:20:00,250.1,250.1,249.79,249.79,3034.0,231.4165,231.4165,231.1296,231.1296,3034.0
2020-12-31 15:30:00,249.67,250.39,249.67,250.3,5487.0,231.0186,231.6848,231.0186,231.6015,5487.0
2020-12-31 15:40:00,250.12,250.69,250.02,250.45,11130.0,231.435,231.9624,231.3425,231.7403,11130.0
2020-12-31 15:50:00,250.4,251.09,250.4,250.8,30969.0,231.6941,232.3325,231.6941,232.0642,30969.0
2021-01-04 09:30:00,251.89,255.66,250.86,255.29,46118.0,233.0728,236.5611,232.1197,236.2188,46118.0
2021-01-04 09:40:00,255.32,256.49,255.0,255.11,9179.0,236.2465,237.3291,235.9504,236.0522,9179.0
2021-01-04 09:50:00,255.13,255.13,253.65,254.47,18284.0,236.0707,236.0707,234.7013,235.46,18284.0
2021-01-04 10:00:00,254.38,254.69,253.0,253.81,20481.0,235.3767,235.6636,234.0998,234.8493,20481.0
2021-01-04 10:10:00,253.66,256.01,253.18,255.27,36668.0,234.7105,236.885,234.2664,236.2003,36668.0
2021-01-04 10:20:00,255.34,255.61,254.57,255.22,9175.0,236.265,236.5149,235.5526,236.154,9175.0
2021-01-04 10:30:00,255.0,255.13,253.49,253.97,12108.0,235.9504,236.0707,234.5532,234.9974,12108.0
2021-01-04 10:40:00,253.99,255.0,253.8,253.81,18355.0,235.0159,235.9504,234.8401,234.8493,18355.0
2021-01-04 10:50:00,253.92,253.92,252.1,252.39,8586.0,234.9511,234.9511,233.2671,233.5354,8586.0
2021-01-04 11:00:00,252.38,252.65,250.07,250.21,9814.0,233.5262,233.776,231.3887,231.5183,9814.0
2021-01-04 11:10:00,250.08,252.68,250.08,252.52,16167.0,231.398,233.8037,231.398,233.6557,16167.0
2021-01-04 11:20:00,252.3,253.05,251.32,251.52,13995.0,233.4521,234.1461,232.5453,232.7304,13995.0
2021-01-04 11:30:00,251.36,252.62,251.15,251.15,11364.0,232.5824,233.7482,232.388,232.388,11364.0
2021-01-04 11:40:00,251.16,252.1,250.58,250.58,28004.0,232.3973,233.2671,231.8606,231.8606,28004.0
2021-01-04 11:50:00,250.39,250.67,248.55,249.41,9929.0,231.6848,231.9439,229.9823,230.778,9929.0
2021-01-04 12:00:00,249.7,250.34,249.13,249.13,8279.0,231.0464,231.6386,230.5189,230.5189,8279.0
2021-01-04 12:10:00,249.33,249.72,248.36,249.44,14926.0,230.704,231.0649,229.8065,230.8058,14926.0
2021-01-04 12:20:00,249.23,249.33,248.81,248.87,3602.0,230.6115,230.704,230.2229,230.2784,3602.0
2021-01-04 12:30:00,248.83,248.84,247.88,247.97,11807.0,230.2414,230.2506,229.3623,229.4456,11807.0
2021-01-04 12:40:00,247.86,247.86,246.75,247.28,11071.0,229.3438,229.3438,228.3167,228.8071,11071.0
2021-01-04 12:50:00,247.13,247.67,247.13,247.67,2574.0,228.6684,229.168,228.6684,229.168,2574.0
2021-01-04 13:00:00,247.59,247.64,247.07,247.24,6180.0,229.094,229.1403,228.6128,228.7701,6180.0
2021-01-04 13:10:00,247.12,248.15,247.11,248.15,4495.0,228.6591,229.6122,228.6498,229.6122,4495.0
2021-01-04 13:20:00,248.11,248.66,248.06,248.44,3121.0,229.5751,230.0841,229.5289,229.8805,3121.0
2021-01-04 13:30:00,248.33,248.33,247.35,247.48,3837.0,229.7787,229.7787,228.8719,228.9922,3837.0
2021-01-04 13:40:00,247.41,248.39,247.41,248.17,7044.0,228.9274,229.8342,228.9274,229.6307,7044.0
2021-01-04 13:50:00,248.48,248.62,248.11,248.5,7059.0,229.9175,230.047,229.5751,229.936,7059.0
2021-01-04 14:00:00,248.31,248.31,247.14,247.14,4561.0,229.7602,229.7602,228.6776,228.6776,4561.0
2021-01-04 14:10:00,246.77,247.21,246.74,247.05,6778.0,228.3352,228.7424,228.3075,228.5943,6778.0
2021-01-04 14:20:00,246.96,247.71,246.75,246.8,5552.0,228.5111,229.205,228.3167,228.363,5552.0
2021-01-04 14:30:00,246.7,246.7,245.56,245.97,10106.0,228.2705,228.2705,227.2156,227.595,10106.0
2021-01-04 14:40:00,245.96,246.15,245.58,245.58,6145.0,227.5858,227.7616,227.2341,227.2341,6145.0
2021-01-04 14:50:00,245.54,246.88,245.44,246.33,7810.0,227.1971,228.437,227.1046,227.9281,7810.0
2021-01-04 15:00:00,246.43,246.54,245.71,246.09,9930.0,228.0206,228.1224,227.3544,227.706,9930.0
2021-01-04 15:10:00,245.99,246.19,245.51,245.67,7670.0,227.6135,227.7986,227.1694,227.3174,7670.0
2021-01-04 15:20:00,245.66,245.81,245.31,245.39,9542.0,227.3082,227.447,226.9843,227.0583,9542.0
2021-01-04 15:30:00,245.32,246.38,245.05,246.31,12142.0,226.9936,227.9744,226.7437,227.9096,12142.0
2021-01-04 15:40:00,246.32,246.77,245.87,246.76,14112.0,227.9189,228.3352,227.5025,228.326,14112.0
2021-01-04 15:50:00,247.05,247.05,245.98,246.66,43253.0,228.5943,228.5943,227.6043,228.2335,43253.0
2021-01-05 09:30:00,246.21,247.8,245.2,247.73,27232.0,227.8171,229.2883,226.8825,229.2235,27232.0
2021-01-05 09:40:00,247.74,248.49,247.33,247.33,4303.0,229.2328,229.9268,228.8534,228.8534,4303.0
2021-01-05 09:50:00,247.39,247.52,246.68,246.68,4147.0,228.9089,229.0292,228.252,228.252,4147.0
2021-01-05 10:00:00,246.79,248.74,246.54,246.71,10210.0,228.3538,230.1581,228.1224,228.2797,10210.0
2021-01-05 10:10:00,246.96,247.29,246.54,246.54,6529.0,228.5111,228.8164,228.1224,228.1224,6529.0
2021-01-05 10:20:00,246.6,246.72,245.76,245.87,2314.0,228.1779,228.289,227.4007,227.5025,2314.0
2021-01-05 10:30:00,246.14,246.16,245.25,245.67,5435.0,227.7523,227.7708,226.9288,227.3174,5435.0
2021-01-05 10:40:00,245.72,245.89,245.16,245.89,4482.0,227.3637,227.521,226.8455,227.521,4482.0
2021-01-05 10:50:00,245.94,246.67,245.54,245.54,7280.0,227.5673,228.2427,227.1971,227.1971,7280.0
2021-01-05 11:00:00,245.44,245.67,244.83,245.15,6765.0,227.1046,227.3174,226.5402,226.8363,6765.0
2021-01-05 11:10:00,245.28,245.29,244.5,245.0,7001.0,226.9566,226.9658,226.2348,226.6975,7001.0
2021-01-05 11:20:00,245.23,245.98,244.8,245.72,3695.0,226.9103,227.6043,226.5124,227.3637,3695.0
2021-01-05 11:30:00,245.9,245.94,245.46,245.84,5729.0,227.5302,227.5673,227.1231,227.4747,5729.0
2021-01-05 11:40:00,245.85,246.01,245.42,245.56,4648.0,227.484,227.632,227.0861,227.2156,4648.0
2021-01-05 11:50:00,245.48,245.63,245.26,245.35,7386.0,227.1416,227.2804,226.9381,227.0213,7386.0
2021-01-05 12:00:00,245.46,246.58,245.45,246.58,5116.0,227.1231,228.1594,227.1139,228.1594,5116.0
2021-01-05 12:10:00,246.61,246.73,246.36,246.55,5204.0,228.1872,228.2982,227.9559,228.1317,5204.0
2021-01-05 12:20:00,246.44,246.72,245.55,245.59,41556.0,228.0299,228.289,227.2064,227.2434,41556.0
2021-01-05 12:30:00,245.76,246.4,245.57,246.3,4448.0,227.4007,227.9929,227.2249,227.9004,4448.0
2021-01-05 12:40:00,246.28,246.28,245.96,245.97,4109.0,227.8819,227.8819,227.5858,227.595,4109.0
2021-01-05 12:50:00,246.09,246.48,246.09,246.34,3550.0,227.706,228.0669,227.706,227.9374,3550.0
2021-01-05 13:00:00,246.43,246.71,246.37,246.51,2464.0,228.0206,228.2797,227.9651,228.0947,2464.0
2021-01-05 13:10:00,246.33,246.43,246.22,246.35,1200.0,227.9281,228.0206,227.8263,227.9466,1200.0
2021-01-05 13:20:00,246.43,246.51,246.0,246.11,7004.0,228.0206,228.0947,227.6228,227.7246,7004.0
2021-01-05 13:30:00,246.1,246.32,246.02,246.07,1605.0,227.7153,227.9189,227.6413,227.6875,1605.0
2021-01-05 13:40:00,246.05,246.2,246.0,246.02,3962.0,227.669,227.8078,227.6228,227.6413,3962.0
2021-01-05 13:50:00,245.95,246.51,245.68,246.45,13892.0,227.5765,228.0947,227.3267,228.0392,13892.0
2021-01-05 14:00:00,246.3,247.66,246.3,247.66,3495.0,227.9004,229.1588,227.9004,229.1588,3495.0
2021-01-05 14:10:00,247.61,247.79,247.21,247.25,4049.0,229.1125,229.279,228.7424,228.7794,4049.0
2021-01-05 14:20:00,247.3,247.3,247.04,247.17,2549.0,228.8257,228.8257,228.5851,228.7054,2549.0
2021-01-05 14:30:00,247.18,247.72,247.16,247.43,6346.0,228.7146,229.2143,228.6961,228.9459,6346.0
2021-01-05 14:40:00,247.43,247.53,247.32,247.35,5693.0,228.9459,229.0385,228.8442,228.8719,5693.0
2021-01-05 14:50:00,247.35,247.35,246.63,246.75,6234.0,228.8719,228.8719,228.2057,228.3167,6234.0
2021-01-05 15:00:00,246.71,247.79,246.71,247.69,5376.0,228.2797,229.279,228.2797,229.1865,5376.0
2021-01-05 15:10:00,247.64,247.7,247.08,247.09,5556.0,229.1403,229.1958,228.6221,228.6313,5556.0
2021-01-05 15:20:00,246.95,247.14,246.65,246.9,6760.0,228.5018,228.6776,228.2242,228.4555,6760.0
2021-01-05 15:30:00,246.83,247.13,246.44,246.53,9992.0,228.3908,228.6684,228.0299,228.1132,9992.0
2021-01-05 15:40:00,246.55,247.5,246.55,247.34,13044.0,228.1317,229.0107,228.1317,228.8627,13044.0
2021-01-05 15:50:00,247.34,247.49,246.93,247.15,38727.0,228.8627,229.0015,228.4833,228.6869,38727.0
2021-01-06 09:30:00,250.48,255.43,250.48,254.69,19971.0,231.7681,236.3483,231.7681,235.6636,19971.0
2021-01-06 09:40:00,254.68,255.5,254.0,255.1,23712.0,235.6543,236.4131,235.0251,236.043,23712.0
2021-01-06 09:50:00,255.08,256.43,254.78,256.42,14737.0,236.0245,237.2736,235.7469,237.2644,14737.0
2021-01-06 10:00:00,256.55,256.9,256.01,256.01,19666.0,237.3846,237.7085,236.885,236.885,19666.0
2021-01-06 10:10:00,255.7,255.77,254.29,254.57,10783.0,236.5981,236.6629,235.2935,235.5526,10783.0
2021-01-06 10:20:00,254.43,255.1,253.89,255.1,9530.0,235.423,236.043,234.9234,236.043,9530.0
2021-01-06 10:30:00,255.1,255.85,254.8,255.34,12209.0,236.043,236.7369,235.7654,236.265,12209.0
2021-01-06 10:40:00,255.4,255.75,254.87,255.62,12833.0,236.3205,236.6444,235.8301,236.5241,12833.0
2021-01-06 10:50:00,255.65,255.87,255.16,255.8,24247.0,236.5519,236.7554,236.0985,236.6907,24247.0
2021-01-06 11:00:00,255.93,257.0,255.71,257.0,10763.0,236.811,237.801,236.6074,237.801,10763.0
2021-01-06 11:10:00,256.97,257.83,256.77,257.8,8861.0,237.7733,238.569,237.5882,238.5413,8861.0
2021-01-06 11:20:00,257.86,258.31,257.51,257.8,8708.0,238.5968,239.0132,238.2729,238.5413,8708.0
2021-01-06 11:30:00,257.84,258.04,257.3,257.37,6921.0,238.5783,238.7633,238.0786,238.1434,6921.0
2021-01-06 11:40:00,257.71,258.32,257.49,258.29,4048.0,238.458,239.0224,238.2544,238.9947,4048.0
2021-01-06 11:50:00,258.41,258.88,257.89,258.0,8550.0,239.1057,239.5406,238.6245,238.7263,8550.0
2021-01-06 12:00:00,258.06,258.83,257.98,258.13,9168.0,238.7818,239.4943,238.7078,238.8466,9168.0
2021-01-06 12:10:00,258.0,258.5,257.81,258.16,7430.0,238.7263,239.189,238.5505,238.8744,7430.0
2021-01-06 12:20:00,258.31,258.57,258.09,258.38,9320.0,239.0132,239.2537,238.8096,239.0779,9320.0
2021-01-06 12:30:00,258.66,259.16,258.61,258.8,6879.0,239.337,239.7997,239.2907,239.4666,6879.0
2021-01-06 12:40:00,258.78,259.42,258.78,259.13,6602.0,239.448,240.0402,239.448,239.7719,6602.0
2021-01-06 12:50:00,259.15,259.92,259.08,259.65,11733.0,239.7904,240.5029,239.7256,240.2531,11733.0
2021-01-06 13:00:00,259.71,260.0,259.43,259.67,14764.0,240.3086,240.5769,240.0495,240.2716,14764.0
2021-01-06 13:10:00,259.66,260.91,259.51,260.8,33971.0,240.2623,241.4189,240.1235,241.3171,33971.0
2021-01-06 13:20:00,260.76,260.77,259.75,259.87,6561.0,241.2801,241.2894,240.3456,240.4566,6561.0
2021-01-06 13:30:00,259.88,259.88,259.18,259.18,11246.0,240.4659,240.4659,239.8182,239.8182,11246.0
2021-01-06 13:40:00,259.17,259.59,259.15,259.22,9619.0,239.8089,240.1975,239.7904,239.8552,9619.0
2021-01-06 13:50:00,259.21,259.21,258.2,258.42,8130.0,239.8459,239.8459,238.9114,239.1149,8130.0
2021-01-06 14:00:00,258.36,259.28,258.36,259.06,7904.0,239.0594,239.9107,239.0594,239.7071,7904.0
2021-01-06 14:10:00,259.05,259.86,258.85,259.16,14811.0,239.6979,240.4474,239.5128,239.7997,14811.0
2021-01-06 14:20:00,259.11,259.54,257.46,257.79,8992.0,239.7534,240.1513,238.2267,238.532,8992.0
2021-01-06 14:30:00,257.53,258.71,257.36,257.64,11032.0,238.2914,239.3833,238.1341,238.3932,11032.0
2021-01-06 14:40:00,257.5,258.29,256.48,256.53,13902.0,238.2637,238.9947,237.3199,237.3661,13902.0
2021-01-06 14:50:00,256.76,258.06,256.47,257.92,8324.0,237.579,238.7818,237.3106,238.6523,8324.0
2021-01-06 15:00:00,257.74,257.9,257.05,257.61,8646.0,238.4857,238.6338,237.8473,238.3655,8646.0
2021-01-06 15:10:00,257.94,258.94,257.57,258.28,13934.0,238.6708,239.5961,238.3284,238.9854,13934.0
2021-01-06 15:20:00,258.28,259.15,257.29,258.75,19095.0,238.9854,239.7904,238.0694,239.4203,19095.0
2021-01-06 15:30:00,258.71,258.86,257.87,258.13,16468.0,239.3833,239.5221,238.606,238.8466,16468.0
2021-01-06 15:40:00,257.82,258.74,257.81,258.66,21460.0,238.5598,239.411,238.5505,239.337,21460.0
2021-01-06 15:50:00,259.27,259.27,257.77,258.45,53525.0,239.9014,239.9014,238.5135,239.1427,53525.0
2021-01-07 09:30:00,261.37,261.87,259.7,259.7,32464.0,241.8446,242.3072,240.2993,240.2993,32464.0
2021-01-07 09:40:00,259.89,260.45,257.61,258.43,16592.0,240.4751,240.9933,238.3655,239.1242,16592.0
2021-01-07 09:50:00,258.43,259.4,257.58,259.09,11771.0,239.1242,240.0217,238.3377,239.7349,11771.0
2021-01-07 10:00:00,259.35,260.74,259.1,259.72,13006.0,239.9755,241.2616,239.7441,240.3178,13006.0
2021-01-07 10:10:00,259.98,260.85,259.24,260.85,12371.0,240.5584,241.3634,239.8737,241.3634,12371.0
2021-01-07 10:20:00,261.06,261.5,260.87,261.36,4271.0,241.5577,241.9649,241.3819,241.8353,4271.0
2021-01-07 10:30:00,261.51,261.89,261.32,261.69,11520.0,241.9741,242.3257,241.7983,242.1407,11520.0
2021-01-07 10:40:00,261.65,262.11,261.45,261.81,22614.0,242.1036,242.5293,241.9186,242.2517,22614.0
2021-01-07 10:50:00,261.72,262.12,261.22,262.05,4120.0,242.1684,242.5385,241.7058,242.4738,4120.0
2021-01-07 11:00:00,262.02,262.54,261.78,261.79,3135.0,242.446,242.9272,242.2239,242.2332,3135.0
2021-01-07 11:10:00,261.56,261.62,261.2,261.43,4687.0,242.0204,242.0759,241.6873,241.9001,4687.0
2021-01-07 11:20:00,261.46,261.67,260.6,260.71,3475.0,241.9278,242.1222,241.1321,241.2339,3475.0
2021-01-07 11:30:00,260.66,260.86,260.16,260.28,4915.0,241.1876,241.3727,240.725,240.836,4915.0
2021-01-07 11:40:00,260.37,260.44,260.04,260.31,1897.0,240.9193,240.984,240.6139,240.8638,1897.0
2021-01-07 11:50:00,260.15,260.29,259.69,260.14,4498.0,240.7157,240.8452,240.2901,240.7065,4498.0
2021-01-07 12:00:00,259.94,260.05,259.57,259.91,4900.0,240.5214,240.6232,240.179,240.4936,4900.0
2021-01-07 12:10:00,259.73,259.73,259.18,259.46,2410.0,240.3271,240.3271,239.8182,240.0773,2410.0
2021-01-07 12:20:00,259.41,259.77,259.33,259.75,6257.0,240.031,240.3641,239.957,240.3456,6257.0
2021-01-07 12:30:00,259.79,260.08,259.61,259.89,4499.0,240.3826,240.6509,240.216,240.4751,4499.0
2021-01-07 12:40:00,259.88,259.88,259.69,259.78,1656.0,240.4659,240.4659,240.2901,240.3733,1656.0
2021-01-07 12:50:00,259.86,260.15,259.73,260.07,5093.0,240.4474,240.7157,240.3271,240.6417,5093.0
2021-01-07 13:00:00,260.14,260.5,259.96,259.97,2763.0,240.7065,241.0396,240.5399,240.5492,2763.0
2021-01-07 13:10:00,260.01,260.08,259.74,259.93,5372.0,240.5862,240.6509,240.3363,240.5121,5372.0
2021-01-07 13:20:00,259.94,259.94,259.24,259.24,3262.0,240.5214,240.5214,239.8737,239.8737,3262.0
2021-01-07 13:30:00,259.3,259.57,258.96,259.01,6475.0,239.9292,240.179,239.6146,239.6609,6475.0
2021-01-07 13:40:00,259.05,259.4,259.02,259.28,2100.0,239.6979,240.0217,239.6701,239.9107,2100.0
2021-01-07 13:50:00,259.37,259.4,259.14,259.37,1600.0,239.994,240.0217,239.7812,239.994,1600.0
2021-01-07 14:00:00,259.25,259.55,259.15,259.32,4304.0,239.8829,240.1605,239.7904,239.9477,4304.0
2021-01-07 14:10:00,259.14,259.37,258.83,258.88,4417.0,239.7812,239.994,239.4943,239.5406,4417.0
2021-01-07 14:20:00,258.92,258.92,258.49,258.49,4260.0,239.5776,239.5776,239.1797,239.1797,4260.0
2021-01-07 14:30:00,258.65,258.88,258.49,258.88,2944.0,239.3278,239.5406,239.1797,239.5406,2944.0
2021-01-07 14:40:00,258.83,258.89,258.52,258.52,3724.0,239.4943,239.5498,239.2075,239.2075,3724.0
2021-01-07 14:50:00,258.79,259.08,258.62,259.03,3614.0,239.4573,239.7256,239.3,239.6794,3614.0
2021-01-07 15:00:00,259.03,259.46,258.83,259.21,6078.0,239.6794,240.0773,239.4943,239.8459,6078.0
2021-01-07 15:10:00,259.13,259.35,258.84,259.19,7787.0,239.7719,239.9755,239.5036,239.8274,7787.0
2021-01-07 15:20:00,259.2,259.57,258.9,259.04,5421.0,239.8367,240.179,239.5591,239.6886,5421.0
2021-01-07 15:30:00,258.95,259.07,258.71,259.03,7544.0,239.6053,239.7164,239.3833,239.6794,7544.0
2021-01-07 15:40:00,259.08,259.7,258.98,259.69,8871.0,239.7256,240.2993,239.6331,240.2901,8871.0
2021-01-07 15:50:00,259.6,260.0,259.4,259.5,35042.0,240.2068,240.5769,240.0217,240.1143,35042.0
2021-01-08 09:30:00,260.73,261.56,260.39,261.38,20462.0,241.2524,242.0204,240.9378,241.8538,20462.0
2021-01-08 09:40:00,261.24,261.87,260.16,261.87,15388.0,241.7243,242.3072,240.725,242.3072,15388.0
2021-01-08 09:50:00,261.84,263.27,261.84,263.27,7770.0,242.2795,243.6026,242.2795,243.6026,7770.0
2021-01-08 10:00:00,263.29,263.62,262.77,263.46,15430.0,243.6211,243.9265,243.14,243.7784,15430.0
2021-01-08 10:10:00,263.44,263.6,262.86,263.6,3679.0,243.7599,243.908,243.2233,243.908,3679.0
2021-01-08 10:20:00,263.88,263.99,262.62,262.69,8932.0,244.1671,244.2688,243.0012,243.066,8932.0
2021-01-08 10:30:00,262.53,263.44,262.53,262.63,7570.0,242.9179,243.7599,242.9179,243.0104,7570.0
2021-01-08 10:40:00,262.76,263.83,262.76,263.83,5135.0,243.1307,244.1208,243.1307,244.1208,5135.0
2021-01-08 10:50:00,263.65,264.25,263.64,264.12,7916.0,243.9542,244.5094,243.945,244.3891,7916.0
2021-01-08 11:00:00,263.92,263.94,262.82,263.02,9043.0,244.2041,244.2226,243.1862,243.3713,9043.0
2021-01-08 11:10:00,263.04,263.33,262.81,263.25,12510.0,243.3898,243.6581,243.177,243.5841,12510.0
2021-01-08 11:20:00,263.28,263.76,263.12,263.33,14088.0,243.6119,244.056,243.4638,243.6581,14088.0
2021-01-08 11:30:00,263.33,264.08,263.18,263.78,8393.0,243.6581,244.3521,243.5194,244.0745,8393.0
2021-01-08 11:40:00,263.45,263.52,263.12,263.12,3121.0,243.7692,243.834,243.4638,243.4638,3121.0
2021-01-08 11:50:00,263.26,263.27,262.71,262.91,3981.0,243.5934,243.6026,243.0845,243.2695,3981.0
2021-01-08 12:00:00,262.87,263.3,262.72,263.17,5934.0,243.2325,243.6304,243.0937,243.5101,5934.0
2021-01-08 12:10:00,263.01,263.46,262.92,262.98,5939.0,243.3621,243.7784,243.2788,243.3343,5939.0
2021-01-08 12:20:00,262.96,262.97,262.04,262.13,6608.0,243.3158,243.325,242.4645,242.5478,6608.0
2021-01-08 12:30:00,262.06,262.07,261.06,261.06,8169.0,242.483,242.4923,241.5577,241.5577,8169.0
2021-01-08 12:40:00,261.27,261.29,261.06,261.06,3099.0,241.752,241.7705,241.5577,241.5577,3099.0
2021-01-08 12:50:00,260.91,261.39,260.69,260.86,4640.0,241.4189,241.8631,241.2154,241.3727,4640.0
2021-01-08 13:00:00,260.53,260.84,260.48,260.84,2100.0,241.0673,241.3542,241.0211,241.3542,2100.0
2021-01-08 13:10:00,260.75,260.81,259.94,259.97,5122.0,241.2709,241.3264,240.5214,240.5492,5122.0
2021-01-08 13:20:00,259.73,259.98,259.18,259.74,2856.0,240.3271,240.5584,239.8182,240.3363,2856.0
2021-01-08 13:30:00,259.76,259.9,259.05,259.27,6721.0,240.3548,240.4844,239.6979,239.9014,6721.0
2021-01-08 13:40:00,259.2,259.22,258.23,259.18,11861.0,239.8367,239.8552,238.9391,239.8182,11861.0
2021-01-08 13:50:00,259.31,259.37,258.72,258.85,8568.0,239.9385,239.994,239.3925,239.5128,8568.0
2021-01-08 14:00:00,259.1,260.16,259.07,260.15,5811.0,239.7441,240.725,239.7164,240.7157,5811.0
2021-01-08 14:10:00,260.29,260.62,260.05,260.32,7507.0,240.8452,241.1506,240.6232,240.873,7507.0
2021-01-08 14:20:00,260.29,261.58,260.22,261.57,47331.0,240.8452,242.0389,240.7805,242.0296,47331.0
2021-01-08 14:30:00,261.5,262.81,261.5,262.72,78132.0,241.9649,243.177,241.9649,243.0937,78132.0
2021-01-08 14:40:00,262.82,262.85,260.44,260.66,12168.0,243.1862,243.214,240.984,241.1876,12168.0
2021-01-08 14:50:00,260.76,261.08,260.65,260.89,3800.0,241.2801,241.5762,241.1784,241.4004,3800.0
2021-01-08 15:00:00,260.67,261.33,260.67,261.29,6057.0,241.1969,241.8076,241.1969,241.7705,6057.0
2021-01-08 15:10:00,261.2,261.26,260.34,260.66,5631.0,241.6873,241.7428,240.8915,241.1876,5631.0
2021-01-08 15:20:00,260.56,260.58,260.25,260.25,6539.0,241.0951,241.1136,240.8082,240.8082,6539.0
2021-01-08 15:30:00,260.23,261.13,259.96,261.05,16156.0,240.7897,241.6225,240.5399,241.5485,16156.0
2021-01-08 15:40:00,261.02,261.43,260.67,261.05,11725.0,241.5207,241.9001,241.1969,241.5485,11725.0
2021-01-08 15:50:00,261.34,261.93,260.97,261.85,32633.0,241.8168,242.3627,241.4744,242.2887,32633.0
2021-01-11 09:30:00,259.11,260.43,257.02,260.35,38928.0,239.7534,240.9748,237.8195,240.9008,38928.0
2021-01-11 09:40:00,260.3,260.97,260.3,260.5,2520.0,240.8545,241.4744,240.8545,241.0396,2520.0
2021-01-11 09:50:00,259.83,261.61,259.83,260.78,3966.0,240.4196,242.0666,240.4196,241.2986,3966.0
2021-01-11 10:00:00,260.95,260.95,260.1,260.23,11054.0,241.4559,241.4559,240.6694,240.7897,11054.0
2021-01-11 10:10:00,260.08,260.55,259.33,259.47,5477.0,240.6509,241.0858,239.957,240.0865,5477.0
2021-01-11 10:20:00,259.37,260.73,259.27,260.3,3068.0,239.994,241.2524,239.9014,240.8545,3068.0
2021-01-11 10:30:00,260.45,261.22,260.35,261.22,5819.0,240.9933,241.7058,240.9008,241.7058,5819.0
2021-01-11 10:40:00,261.57,261.85,261.1,261.1,2338.0,242.0296,242.2887,241.5947,241.5947,2338.0
2021-01-11 10:50:00,261.21,262.12,261.21,262.11,3883.0,241.6965,242.5385,241.6965,242.5293,3883.0
2021-01-11 11:00:00,262.0,262.11,261.48,261.94,3578.0,242.4275,242.5293,241.9463,242.372,3578.0
2021-01-11 11:10:00,261.93,262.69,261.64,262.67,3079.0,242.3627,243.066,242.0944,243.0475,3079.0
2021-01-11 11:20:00,262.67,263.45,262.67,262.78,10611.0,243.0475,243.7692,243.0475,243.1492,10611.0
2021-01-11 11:30:00,262.87,262.87,262.2,262.68,1661.0,243.2325,243.2325,242.6126,243.0567,1661.0
2021-01-11 11:40:00,262.32,262.52,262.03,262.29,3923.0,242.7236,242.9087,242.4553,242.6958,3923.0
2021-01-11 11:50:00,262.51,262.83,262.19,262.79,6123.0,242.8994,243.1955,242.6033,243.1585,6123.0
2021-01-11 12:00:00,262.42,262.65,262.4,262.51,1924.0,242.8161,243.0289,242.7976,242.8994,1924.0
2021-01-11 12:10:00,262.57,262.74,262.52,262.52,1132.0,242.9549,243.1122,242.9087,242.9087,1132.0
2021-01-11 12:20:00,262.45,262.61,262.15,262.61,3441.0,242.8439,242.9919,242.5663,242.9919,3441.0
2021-01-11 12:30:00,262.55,262.74,262.41,262.6,1919.0,242.9364,243.1122,242.8069,242.9827,1919.0
2021-01-11 12:40:00,262.63,262.86,262.42,262.86,3566.0,243.0104,243.2233,242.8161,243.2233,3566.0
2021-01-11 12:50:00,262.94,263.22,262.94,263.06,2543.0,243.2973,243.5564,243.2973,243.4083,2543.0
2021-01-11 13:00:00,262.99,263.06,262.91,263.02,1500.0,243.3435,243.4083,243.2695,243.3713,1500.0
2021-01-11 13:10:00,262.9,263.05,262.78,262.8,2089.0,243.2603,243.3991,243.1492,243.1677,2089.0
2021-01-11 13:20:00,262.52,263.33,262.45,263.33,5710.0,242.9087,243.6581,242.8439,243.6581,5710.0
2021-01-11 13:30:00,263.59,263.7,263.13,263.23,2519.0,243.8987,244.0005,243.4731,243.5656,2519.0
2021-01-11 13:40:00,263.22,263.22,262.22,262.57,2895.0,243.5564,243.5564,242.6311,242.9549,2895.0
2021-01-11 13:50:00,262.69,263.1,262.69,263.01,1930.0,243.066,243.4453,243.066,243.3621,1930.0
2021-01-11 14:00:00,263.07,263.22,262.76,263.03,2097.0,243.4176,243.5564,243.1307,243.3806,2097.0
2021-01-11 14:10:00,263.2,263.3,262.94,262.94,2246.0,243.5379,243.6304,243.2973,243.2973,2246.0
2021-01-11 14:20:00,262.99,263.03,262.74,262.9,2130.0,243.3435,243.3806,243.1122,243.2603,2130.0
2021-01-11 14:30:00,262.82,262.94,262.55,262.55,2640.0,243.1862,243.2973,242.9364,242.9364,2640.0
2021-01-11 14:40:00,262.79,264.0,262.79,263.4,12381.0,243.1585,244.2781,243.1585,243.7229,12381.0
2021-01-11 14:50:00,263.35,263.97,263.2,263.65,11429.0,243.6767,244.2503,243.5379,243.9542,11429.0
2021-01-11 15:00:00,263.91,264.13,263.61,263.61,3445.0,244.1948,244.3984,243.9172,243.9172,3445.0
2021-01-11 15:10:00,263.43,263.75,263.23,263.23,12228.0,243.7507,244.0468,243.5656,243.5656,12228.0
2021-01-11 15:20:00,263.24,263.54,263.02,263.26,3226.0,243.5749,243.8525,243.3713,243.5934,3226.0
2021-01-11 15:30:00,263.37,263.52,262.64,262.64,5607.0,243.6952,243.834,243.0197,243.0197,5607.0
2021-01-11 15:40:00,262.74,263.1,262.54,263.03,6851.0,243.1122,243.4453,242.9272,243.3806,6851.0
2021-01-11 15:50:00,263.12,263.53,262.09,262.59,51126.0,243.4638,243.8432,242.5108,242.9734,51126.0
2021-01-12 09:30:00,262.52,263.93,261.62,262.02,18289.0,242.9087,244.2133,242.0759,242.446,18289.0
2021-01-12 09:40:00,261.17,262.26,260.89,262.26,7018.0,241.6595,242.6681,241.4004,242.6681,7018.0
2021-01-12 09:50:00,262.44,263.56,261.59,263.12,4752.0,242.8346,243.871,242.0481,243.4638,4752.0
2021-01-12 10:00:00,262.89,263.81,262.68,263.27,5828.0,243.251,244.1023,243.0567,243.6026,5828.0
2021-01-12 10:10:00,263.37,264.29,263.35,264.11,4197.0,243.6952,244.5464,243.6767,244.3799,4197.0
2021-01-12 10:20:00,264.5,264.64,264.26,264.31,2229.0,244.7407,244.8703,244.5187,244.5649,2229.0
2021-01-12 10:30:00,264.24,264.62,264.02,264.54,3864.0,244.5002,244.8518,244.2966,244.7778,3864.0
2021-01-12 10:40:00,264.48,264.79,264.18,264.53,3790.0,244.7222,245.0091,244.4446,244.7685,3790.0
2021-01-12 10:50:00,264.75,264.75,264.27,264.28,1800.0,244.9721,244.9721,244.5279,244.5372,1800.0
2021-01-12 11:00:00,264.03,264.35,263.99,264.3,2059.0,244.3059,244.6019,244.2688,244.5557,2059.0
2021-01-12 11:10:00,264.78,264.79,264.6,264.63,1423.0,244.9998,245.0091,244.8333,244.861,1423.0
2021-01-12 11:20:00,264.31,264.84,264.04,264.84,5922.0,244.5649,245.0553,244.3151,245.0553,5922.0
2021-01-12 11:30:00,264.68,264.91,264.37,264.37,3108.0,244.9073,245.1201,244.6205,244.6205,3108.0
2021-01-12 11:40:00,264.33,264.36,263.93,263.99,2899.0,244.5834,244.6112,244.2133,244.2688,2899.0
2021-01-12 11:50:00,264.12,264.2,263.66,264.1,2634.0,244.3891,244.4632,243.9635,244.3706,2634.0
2021-01-12 12:00:00,264.35,264.38,263.61,263.61,4057.0,244.6019,244.6297,243.9172,243.9172,4057.0
2021-01-12 12:10:00,263.43,264.01,263.22,264.01,2607.0,243.7507,244.2873,243.5564,244.2873,2607.0
2021-01-12 12:20:00,263.92,264.1,263.33,264.1,5443.0,244.2041,244.3706,243.6581,244.3706,5443.0
2021-01-12 12:30:00,264.0,264.01,263.43,263.55,4950.0,244.2781,244.2873,243.7507,243.8617,4950.0
2021-01-12 12:40:00,263.53,263.98,263.29,263.57,4270.0,243.8432,244.2596,243.6211,243.8802,4270.0
2021-01-12 12:50:00,263.78,264.13,263.7,264.08,4553.0,244.0745,244.3984,244.0005,244.3521,4553.0
2021-01-12 13:00:00,264.01,264.15,263.73,263.97,4172.0,244.2873,244.4169,244.0283,244.2503,4172.0
2021-01-12 13:10:00,263.93,263.93,263.25,263.56,9781.0,244.2133,244.2133,243.5841,243.871,9781.0
2021-01-12 13:20:00,263.56,263.85,263.38,263.85,5769.0,243.871,244.1393,243.7044,244.1393,5769.0
2021-01-12 13:30:00,263.86,264.54,263.73,264.54,5672.0,244.1486,244.7778,244.0283,244.7778,5672.0
2021-01-12 13:40:00,264.65,264.65,264.19,264.45,5576.0,244.8795,244.8795,244.4539,244.6945,5576.0
2021-01-12 13:50:00,264.47,265.08,264.39,264.9,8052.0,244.713,245.2774,244.639,245.1109,8052.0
2021-01-12 14:00:00,264.84,264.93,264.53,264.54,2794.0,245.0553,245.1386,244.7685,244.7778,2794.0
2021-01-12 14:10:00,264.57,264.86,264.41,264.41,2074.0,244.8055,245.0738,244.6575,244.6575,2074.0
2021-01-12 14:20:00,264.4,264.77,264.16,264.46,2920.0,244.6482,244.9906,244.4261,244.7037,2920.0
2021-01-12 14:30:00,264.48,264.6,264.19,264.49,2657.0,244.7222,244.8333,244.4539,244.7315,2657.0
2021-01-12 14:40:00,264.46,264.63,264.18,264.62,3778.0,244.7037,244.861,244.4446,244.8518,3778.0
2021-01-12 14:50:00,264.68,264.98,264.44,264.61,2642.0,244.9073,245.1849,244.6852,244.8425,2642.0
2021-01-12 15:00:00,264.8,265.53,264.79,265.21,5734.0,245.0183,245.6938,245.0091,245.3977,5734.0
2021-01-12 15:10:00,265.16,265.35,264.93,265.25,4720.0,245.3514,245.5272,245.1386,245.4347,4720.0
2021-01-12 15:20:00,265.29,265.58,265.26,265.3,5864.0,245.4717,245.7401,245.444,245.481,5864.0
2021-01-12 15:30:00,265.19,265.37,264.97,265.2,7628.0,245.3792,245.5457,245.1756,245.3884,7628.0
2021-01-12 15:40:00,265.15,265.33,265.04,265.27,8180.0,245.3422,245.5087,245.2404,245.4532,8180.0
2021-01-12 15:50:00,265.61,265.84,265.19,265.58,20323.0,245.7678,245.9806,245.3792,245.7401,20323.0
2021-01-13 09:30:00,266.21,266.37,265.19,265.62,18630.0,246.323,246.471,245.3792,245.7771,18630.0
2021-01-13 09:40:00,266.23,266.23,265.52,265.72,3753.0,246.3415,246.3415,245.6845,245.8696,3753.0
2021-01-13 09:50:00,265.42,265.65,263.63,263.77,8122.0,245.592,245.8048,243.9357,244.0653,8122.0
2021-01-13 10:00:00,263.65,263.65,262.58,263.54,9549.0,243.9542,243.9542,242.9642,243.8525,9549.0
2021-01-13 10:10:00,263.65,264.55,263.65,264.04,6713.0,243.9542,244.787,243.9542,244.3151,6713.0
2021-01-13 10:20:00,264.11,264.23,263.76,263.88,5684.0,244.3799,244.4909,244.056,244.1671,5684.0
2021-01-13 10:30:00,264.08,264.08,262.93,263.19,4309.0,244.3521,244.3521,243.288,243.5286,4309.0
2021-01-13 10:40:00,263.15,263.47,262.69,262.92,4383.0,243.4916,243.7877,243.066,243.2788,4383.0
2021-01-13 10:50:00,262.99,263.88,262.95,263.47,5923.0,243.3435,244.1671,243.3065,243.7877,5923.0
2021-01-13 11:00:00,263.62,263.82,263.21,263.28,4583.0,243.9265,244.1115,243.5471,243.6119,4583.0
2021-01-13 11:10:00,263.6,263.61,263.17,263.57,2131.0,243.908,243.9172,243.5101,243.8802,2131.0
2021-01-13 11:20:00,263.57,264.02,263.54,263.84,2122.0,243.8802,244.2966,243.8525,244.13,2122.0
2021-01-13 11:30:00,263.75,264.27,263.69,264.27,6253.0,244.0468,244.5279,243.9913,244.5279,6253.0
2021-01-13 11:40:00,264.09,264.2,263.57,263.95,5211.0,244.3614,244.4632,243.8802,244.2318,5211.0
2021-01-13 11:50:00,264.05,264.14,263.79,263.98,2413.0,244.3244,244.4076,244.0838,244.2596,2413.0
2021-01-13 12:00:00,263.97,263.97,263.6,263.6,2425.0,244.2503,244.2503,243.908,243.908,2425.0
2021-01-13 12:10:00,263.86,264.0,263.83,263.99,1300.0,244.1486,244.2781,244.1208,244.2688,1300.0
2021-01-13 12:20:00,263.76,263.87,263.18,263.68,4062.0,244.056,244.1578,243.5194,243.982,4062.0
2021-01-13 12:30:00,263.4,263.64,263.36,263.36,1870.0,243.7229,243.945,243.6859,243.6859,1870.0
2021-01-13 12:40:00,263.36,263.47,263.19,263.39,3400.0,243.6859,243.7877,243.5286,243.7137,3400.0
2021-01-13 12:50:00,263.5,264.3,263.49,264.3,5272.0,243.8154,244.5557,243.8062,244.5557,5272.0
2021-01-13 13:00:00,264.3,264.71,264.29,264.71,9276.0,244.5557,244.9351,244.5464,244.9351,9276.0
2021-01-13 13:10:00,264.69,265.32,264.69,265.12,8382.0,244.9165,245.4995,244.9165,245.3144,8382.0
2021-01-13 13:20:00,265.12,265.49,264.54,264.54,7685.0,245.3144,245.6568,244.7778,244.7778,7685.0
2021-01-13 13:30:00,264.46,264.58,263.86,264.16,4891.0,244.7037,244.8148,244.1486,244.4261,4891.0
2021-01-13 13:40:00,264.2,264.46,264.0,264.31,2904.0,244.4632,244.7037,244.2781,244.5649,2904.0
2021-01-13 13:50:00,263.94,264.12,263.74,263.79,3958.0,244.2226,244.3891,244.0375,244.0838,3958.0
2021-01-13 14:00:00,264.06,264.44,263.57,264.43,5109.0,244.3336,244.6852,243.8802,244.676,5109.0
2021-01-13 14:10:00,264.49,264.91,264.47,264.79,4305.0,244.7315,245.1201,244.713,245.0091,4305.0
2021-01-13 14:20:00,264.74,264.77,264.49,264.76,3180.0,244.9628,244.9906,244.7315,244.9813,3180.0
2021-01-13 14:30:00,264.76,264.88,264.6,264.69,1700.0,244.9813,245.0924,244.8333,244.9165,1700.0
2021-01-13 14:40:00,264.69,264.69,264.18,264.35,4691.0,244.9165,244.9165,244.4446,244.6019,4691.0
2021-01-13 14:50:00,264.35,264.35,263.74,263.93,4817.0,244.6019,244.6019,244.0375,244.2133,4817.0
2021-01-13 15:00:00,264.03,264.06,263.34,263.61,3931.0,244.3059,244.3336,243.6674,243.9172,3931.0
2021-01-13 15:10:00,263.88,263.89,263.32,263.34,2598.0,244.1671,244.1763,243.6489,243.6674,2598.0
2021-01-13 15:20:00,263.09,263.09,262.29,262.36,6606.0,243.4361,243.4361,242.6958,242.7606,6606.0
2021-01-13 15:30:00,262.35,262.67,262.1,262.65,3462.0,242.7514,243.0475,242.52,243.0289,3462.0
2021-01-13 15:40:00,262.84,263.0,262.67,262.79,5036.0,243.2048,243.3528,243.0475,243.1585,5036.0
2021-01-13 15:50:00,262.93,262.93,262.36,262.42,21310.0,243.288,243.288,242.7606,242.8161,21310.0
2021-01-14 09:30:00,263.36,264.11,262.77,262.99,10879.0,243.6859,244.3799,243.14,243.3435,10879.0
2021-01-14 09:40:00,263.65,264.46,263.51,264.31,5725.0,243.9542,244.7037,243.8247,244.5649,5725.0
2021-01-14 09:50:00,264.27,264.56,263.19,263.68,6014.0,244.5279,244.7963,243.5286,243.982,6014.0
2021-01-14 10:00:00,263.73,263.88,262.51,262.89,4566.0,244.0283,244.1671,242.8994,243.251,4566.0
2021-01-14 10:10:00,262.82,263.56,262.81,263.25,2500.0,243.1862,243.871,243.177,243.5841,2500.0
2021-01-14 10:20:00,262.98,263.52,262.83,263.07,5598.0,243.3343,243.834,243.1955,243.4176,5598.0
2021-01-14 10:30:00,263.07,263.19,261.97,262.26,5648.0,243.4176,243.5286,242.3997,242.6681,5648.0
2021-01-14 10:40:00,262.37,262.58,261.95,262.46,2001.0,242.7699,242.9642,242.3812,242.8531,2001.0
2021-01-14 10:50:00,262.26,262.27,261.28,261.9,4475.0,242.6681,242.6773,241.7613,242.335,4475.0
2021-01-14 11:00:00,261.51,261.95,260.7,260.89,13059.0,241.9741,242.3812,241.2246,241.4004,13059.0
2021-01-14 11:10:00,260.91,261.34,260.91,261.12,1247.0,241.4189,241.8168,241.4189,241.6132,1247.0
2021-01-14 11:20:00,261.22,261.8,261.21,261.77,3427.0,241.7058,242.2424,241.6965,242.2147,3427.0
2021-01-14 11:30:00,261.85,262.31,261.61,262.2,2817.0,242.2887,242.7143,242.0666,242.6126,2817.0
2021-01-14 11:40:00,262.1,262.26,261.58,262.08,1755.0,242.52,242.6681,242.0389,242.5015,1755.0
2021-01-14 11:50:00,262.07,262.07,261.73,262.02,1760.0,242.4923,242.4923,242.1777,242.446,1760.0
2021-01-14 12:00:00,261.91,262.98,261.9,262.89,3797.0,242.3442,243.3343,242.335,243.251,3797.0
2021-01-14 12:10:00,262.7,263.38,262.68,263.18,3409.0,243.0752,243.7044,243.0567,243.5194,3409.0
2021-01-14 12:20:00,263.2,263.36,262.99,263.09,2042.0,243.5379,243.6859,243.3435,243.4361,2042.0
2021-01-14 12:30:00,263.29,263.31,262.48,262.48,3491.0,243.6211,243.6396,242.8716,242.8716,3491.0
2021-01-14 12:40:00,262.69,263.24,262.67,262.88,3656.0,243.066,243.5749,243.0475,243.2418,3656.0
2021-01-14 12:50:00,262.81,263.13,262.8,263.13,1718.0,243.177,243.4731,243.1677,243.4731,1718.0
2021-01-14 13:00:00,263.14,263.14,262.77,262.81,2301.0,243.4823,243.4823,243.14,243.177,2301.0
2021-01-14 13:10:00,262.9,263.01,262.38,262.38,2753.0,243.2603,243.3621,242.7791,242.7791,2753.0
2021-01-14 13:20:00,262.3,263.22,262.3,263.22,2472.0,242.7051,243.5564,242.7051,243.5564,2472.0
2021-01-14 13:30:00,263.37,263.67,263.21,263.31,10177.0,243.6952,243.9727,243.5471,243.6396,10177.0
2021-01-14 13:40:00,263.31,263.41,263.02,263.09,4456.0,243.6396,243.7322,243.3713,243.4361,4456.0
2021-01-14 13:50:00,263.09,263.15,262.15,262.16,5993.0,243.4361,243.4916,242.5663,242.5755,5993.0
2021-01-14 14:00:00,262.19,262.64,262.14,262.54,4026.0,242.6033,243.0197,242.557,242.9272,4026.0
2021-01-14 14:10:00,262.52,263.0,262.52,262.93,3023.0,242.9087,243.3528,242.9087,243.288,3023.0
2021-01-14 14:20:00,262.65,262.85,262.43,262.85,1761.0,243.0289,243.214,242.8254,243.214,1761.0
2021-01-14 14:30:00,262.88,263.12,262.84,263.12,701.0,243.2418,243.4638,243.2048,243.4638,701.0
2021-01-14 14:40:00,263.0,263.0,262.62,262.62,3172.0,243.3528,243.3528,243.0012,243.0012,3172.0
2021-01-14 14:50:00,262.67,262.67,262.25,262.38,5381.0,243.0475,243.0475,242.6588,242.7791,5381.0
2021-01-14 15:00:00,262.31,263.1,262.29,262.94,3518.0,242.7143,243.4453,242.6958,243.2973,3518.0
2021-01-14 15:10:00,262.86,263.24,262.17,262.5,6101.0,243.2233,243.5749,242.5848,242.8901,6101.0
2021-01-14 15:20:00,262.4,263.28,262.33,262.51,6555.0,242.7976,243.6119,242.7328,242.8994,6555.0
2021-01-14 15:30:00,262.4,263.13,262.4,263.08,5969.0,242.7976,243.4731,242.7976,243.4268,5969.0
2021-01-14 15:40:00,263.05,263.16,262.79,262.97,6921.0,243.3991,243.5008,243.1585,243.325,6921.0
2021-01-14 15:50:00,262.53,262.77,261.79,262.75,28949.0,242.9179,243.14,242.2332,243.1215,28949.0
2021-01-15 09:30:00,258.97,258.97,253.83,254.54,74061.0,239.6239,239.6239,234.8678,235.5248,74061.0
2021-01-15 09:40:00,253.84,256.97,253.38,256.97,10792.0,234.8771,237.7733,234.4515,237.7733,10792.0
2021-01-15 09:50:00,256.98,257.5,255.0,255.17,8626.0,237.7825,238.2637,235.9504,236.1077,8626.0
2021-01-15 10:00:00,255.0,255.68,254.51,254.82,14487.0,235.9504,236.5796,235.497,235.7839,14487.0
2021-01-15 10:10:00,254.94,255.72,254.03,254.98,6919.0,235.8949,236.6166,235.0529,235.9319,6919.0
2021-01-15 10:20:00,255.21,255.25,254.03,254.75,7126.0,236.1447,236.1818,235.0529,235.7191,7126.0
2021-01-15 10:30:00,254.53,255.7,254.46,255.61,4670.0,235.5155,236.5981,235.4508,236.5149,4670.0
2021-01-15 10:40:00,255.48,255.97,255.23,255.41,4654.0,236.3946,236.848,236.1632,236.3298,4654.0
2021-01-15 10:50:00,255.49,256.02,255.06,255.83,5572.0,236.4038,236.8942,236.0059,236.7184,5572.0
2021-01-15 11:00:00,255.79,255.79,255.05,255.05,4476.0,236.6814,236.6814,235.9967,235.9967,4476.0
2021-01-15 11:10:00,255.2,255.97,255.2,255.58,3722.0,236.1355,236.848,236.1355,236.4871,3722.0
2021-01-15 11:20:00,255.68,256.58,255.64,256.54,2986.0,236.5796,237.4124,236.5426,237.3754,2986.0
2021-01-15 11:30:00,256.62,256.94,256.09,256.94,3402.0,237.4494,237.7455,236.959,237.7455,3402.0
2021-01-15 11:40:00,256.83,257.01,256.18,256.18,10870.0,237.6437,237.8103,237.0423,237.0423,10870.0
2021-01-15 11:50:00,255.88,255.93,255.35,255.8,3911.0,236.7647,236.811,236.2743,236.6907,3911.0
2021-01-15 12:00:00,255.87,255.87,255.06,255.65,3832.0,236.7554,236.7554,236.0059,236.5519,3832.0
2021-01-15 12:10:00,255.46,255.64,254.98,255.64,2991.0,236.3761,236.5426,235.9319,236.5426,2991.0
2021-01-15 12:20:00,255.66,255.98,255.52,255.83,3300.0,236.5611,236.8572,236.4316,236.7184,3300.0
2021-01-15 12:30:00,255.73,256.25,255.69,256.25,2223.0,236.6259,237.1071,236.5889,237.1071,2223.0
2021-01-15 12:40:00,256.29,256.46,255.86,256.14,2957.0,237.1441,237.3014,236.7462,237.0053,2957.0
2021-01-15 12:50:00,255.92,256.94,255.91,256.4,7404.0,236.8017,237.7455,236.7925,237.2458,7404.0
2021-01-15 13:00:00,256.56,256.6,255.86,256.05,2456.0,237.3939,237.4309,236.7462,236.922,2456.0
2021-01-15 13:10:00,256.21,256.48,255.99,256.48,1255.0,237.07,237.3199,236.8665,237.3199,1255.0
2021-01-15 13:20:00,256.45,256.45,255.63,256.18,10462.0,237.2921,237.2921,236.5334,237.0423,10462.0
2021-01-15 13:30:00,256.02,256.38,255.81,256.23,3480.0,236.8942,237.2273,236.6999,237.0885,3480.0
2021-01-15 13:40:00,255.96,256.73,255.96,256.26,3633.0,236.8387,237.5512,236.8387,237.1163,3633.0
2021-01-15 13:50:00,256.13,256.36,255.98,256.28,3457.0,236.996,237.2088,236.8572,237.1348,3457.0
2021-01-15 14:00:00,256.27,256.61,256.09,256.35,2414.0,237.1256,237.4402,236.959,237.1996,2414.0
2021-01-15 14:10:00,256.24,256.48,255.99,255.99,2001.0,237.0978,237.3199,236.8665,236.8665,2001.0
2021-01-15 14:20:00,255.95,256.49,255.86,256.49,3456.0,236.8295,237.3291,236.7462,237.3291,3456.0
2021-01-15 14:30:00,256.55,257.05,256.55,257.05,2808.0,237.3846,237.8473,237.3846,237.8473,2808.0
2021-01-15 14:40:00,256.87,257.48,256.81,257.38,6956.0,237.6807,238.2452,237.6252,238.1526,6956.0
2021-01-15 14:50:00,257.56,257.56,256.93,256.93,4676.0,238.3192,238.3192,237.7363,237.7363,4676.0
2021-01-15 15:00:00,257.11,257.11,256.36,256.37,12540.0,237.9028,237.9028,237.2088,237.2181,12540.0
2021-01-15 15:10:00,256.56,257.4,256.56,256.73,5777.0,237.3939,238.1711,237.3939,237.5512,5777.0
2021-01-15 15:20:00,256.77,257.08,256.34,256.35,11856.0,237.5882,237.875,237.1903,237.1996,11856.0
2021-01-15 15:30:00,256.13,256.22,255.64,256.07,10688.0,236.996,237.0793,236.5426,236.9405,10688.0
2021-01-15 15:40:00,255.87,256.41,255.22,255.61,17458.0,236.7554,237.2551,236.154,236.5149,17458.0
2021-01-15 15:50:00,255.35,255.96,255.15,255.57,63911.0,236.2743,236.8387,236.0892,236.4778,63911.0
2021-01-19 09:30:00,258.59,261.01,258.45,260.4,21531.0,239.2722,241.5115,239.1427,240.947,21531.0
2021-01-19 09:40:00,259.95,261.97,259.95,260.13,2956.0,240.5306,242.3997,240.5306,240.6972,2956.0
2021-01-19 09:50:00,260.44,260.68,259.94,260.16,5094.0,240.984,241.2061,240.5214,240.725,5094.0
2021-01-19 10:00:00,260.25,260.75,259.53,260.48,6435.0,240.8082,241.2709,240.142,241.0211,6435.0
2021-01-19 10:10:00,260.09,261.09,260.0,261.09,6764.0,240.6602,241.5855,240.5769,241.5855,6764.0
2021-01-19 10:20:00,261.5,262.2,261.14,261.47,5595.0,241.9649,242.6126,241.6317,241.9371,5595.0
2021-01-19 10:30:00,261.94,262.69,261.8,262.5,3129.0,242.372,243.066,242.2424,242.8901,3129.0
2021-01-19 10:40:00,262.51,263.12,262.44,262.62,9746.0,242.8994,243.4638,242.8346,243.0012,9746.0
2021-01-19 10:50:00,263.03,263.03,262.29,262.47,4245.0,243.3806,243.3806,242.6958,242.8624,4245.0
2021-01-19 11:00:00,262.39,262.59,261.84,262.0,2440.0,242.7884,242.9734,242.2795,242.4275,2440.0
2021-01-19 11:10:00,262.24,262.42,261.61,261.82,8478.0,242.6496,242.8161,242.0666,242.2609,8478.0
2021-01-19 11:20:00,261.82,262.14,261.48,261.57,6117.0,242.2609,242.557,241.9463,242.0296,6117.0
2021-01-19 11:30:00,261.6,261.78,261.42,261.71,5329.0,242.0574,242.2239,241.8908,242.1592,5329.0
2021-01-19 11:40:00,261.69,262.07,261.59,261.79,7918.0,242.1407,242.4923,242.0481,242.2332,7918.0
2021-01-19 11:50:00,261.94,262.4,261.89,261.89,8529.0,242.372,242.7976,242.3257,242.3257,8529.0
2021-01-19 12:00:00,262.05,262.27,262.02,262.1,2728.0,242.4738,242.6773,242.446,242.52,2728.0
2021-01-19 12:10:00,262.01,262.01,261.47,261.47,3603.0,242.4368,242.4368,241.9371,241.9371,3603.0
2021-01-19 12:20:00,261.52,261.71,261.35,261.52,4326.0,241.9834,242.1592,241.8261,241.9834,4326.0
2021-01-19 12:30:00,261.54,261.65,261.27,261.35,4418.0,242.0019,242.1036,241.752,241.8261,4418.0
2021-01-19 12:40:00,261.38,262.25,261.34,262.05,3148.0,241.8538,242.6588,241.8168,242.4738,3148.0
2021-01-19 12:50:00,262.01,262.5,262.01,262.45,2897.0,242.4368,242.8901,242.4368,242.8439,2897.0
2021-01-19 13:00:00,262.68,263.02,262.32,262.76,5461.0,243.0567,243.3713,242.7236,243.1307,5461.0
2021-01-19 13:10:00,262.54,262.71,262.2,262.31,4177.0,242.9272,243.0845,242.6126,242.7143,4177.0
2021-01-19 13:20:00,262.47,262.63,262.38,262.47,3734.0,242.8624,243.0104,242.7791,242.8624,3734.0
2021-01-19 13:30:00,262.47,262.55,261.69,261.78,13143.0,242.8624,242.9364,242.1407,242.2239,13143.0
2021-01-19 13:40:00,261.76,261.82,261.43,261.62,3112.0,242.2054,242.2609,241.9001,242.0759,3112.0
2021-01-19 13:50:00,261.75,262.17,261.67,262.11,6110.0,242.1962,242.5848,242.1222,242.5293,6110.0
2021-01-19 14:00:00,262.07,262.28,261.6,261.69,3388.0,242.4923,242.6866,242.0574,242.1407,3388.0
2021-01-19 14:10:00,261.65,262.07,261.64,262.07,2846.0,242.1036,242.4923,242.0944,242.4923,2846.0
2021-01-19 14:20:00,261.87,262.04,261.87,261.97,1909.0,242.3072,242.4645,242.3072,242.3997,1909.0
2021-01-19 14:30:00,261.91,261.99,261.43,261.56,5979.0,242.3442,242.4182,241.9001,242.0204,5979.0
2021-01-19 14:40:00,261.56,261.57,261.0,261.19,4716.0,242.0204,242.0296,241.5022,241.678,4716.0
2021-01-19 14:50:00,261.24,261.26,260.32,260.4,8753.0,241.7243,241.7428,240.873,240.947,8753.0
2021-01-19 15:00:00,260.36,260.47,259.99,260.4,9193.0,240.91,241.0118,240.5677,240.947,9193.0
2021-01-19 15:10:00,260.42,260.77,260.29,260.77,5769.0,240.9655,241.2894,240.8452,241.2894,5769.0
2021-01-19 15:20:00,260.8,260.97,260.59,260.81,8456.0,241.3171,241.4744,241.1228,241.3264,8456.0
2021-01-19 15:30:00,260.79,260.79,260.32,260.59,5943.0,241.3079,241.3079,240.873,241.1228,5943.0
2021-01-19 15:40:00,260.57,261.0,260.47,260.67,15977.0,241.1043,241.5022,241.0118,241.1969,15977.0
2021-01-19 15:50:00,260.74,261.18,260.6,261.0,37886.0,241.2616,241.6688,241.1321,241.5022,37886.0
2021-01-20 09:30:00,261.49,262.64,260.35,260.39,13651.0,241.9556,243.0197,240.9008,240.9378,13651.0
2021-01-20 09:40:00,260.25,261.76,260.13,261.71,6422.0,240.8082,242.2054,240.6972,242.1592,6422.0
2021-01-20 09:50:00,261.97,262.89,261.91,262.63,12455.0,242.3997,243.251,242.3442,243.0104,12455.0
2021-01-20 10:00:00,262.53,263.72,262.28,263.61,12418.0,242.9179,244.019,242.6866,243.9172,12418.0
2021-01-20 10:10:00,263.54,264.66,262.87,263.97,11488.0,243.8525,244.8888,243.2325,244.2503,11488.0
2021-01-20 10:20:00,263.97,264.08,263.18,263.18,2798.0,244.2503,244.3521,243.5194,243.5194,2798.0
2021-01-20 10:30:00,263.08,263.95,263.04,263.9,5222.0,243.4268,244.2318,243.3898,244.1856,5222.0
2021-01-20 10:40:00,263.99,264.43,263.87,264.2,5344.0,244.2688,244.676,244.1578,244.4632,5344.0
2021-01-20 10:50:00,264.43,264.69,263.74,263.75,3512.0,244.676,244.9165,244.0375,244.0468,3512.0
2021-01-20 11:00:00,263.64,263.64,262.95,263.13,7090.0,243.945,243.945,243.3065,243.4731,7090.0
2021-01-20 11:10:00,263.1,264.15,263.1,264.15,5124.0,243.4453,244.4169,243.4453,244.4169,5124.0
2021-01-20 11:20:00,264.06,264.13,263.68,263.9,2447.0,244.3336,244.3984,243.982,244.1856,2447.0
2021-01-20 11:30:00,263.93,264.03,263.34,263.92,2873.0,244.2133,244.3059,243.6674,244.2041,2873.0
2021-01-20 11:40:00,263.89,263.94,263.63,263.83,2508.0,244.1763,244.2226,243.9357,244.1208,2508.0
2021-01-20 11:50:00,263.89,264.07,263.45,263.53,1917.0,244.1763,244.3429,243.7692,243.8432,1917.0
2021-01-20 12:00:00,263.68,264.22,263.53,264.05,2446.0,243.982,244.4817,243.8432,244.3244,2446.0
2021-01-20 12:10:00,263.94,264.51,263.94,264.51,3690.0,244.2226,244.75,244.2226,244.75,3690.0
2021-01-20 12:20:00,264.5,264.53,264.05,264.43,4017.0,244.7407,244.7685,244.3244,244.676,4017.0
2021-01-20 12:30:00,264.38,264.38,263.73,263.73,1953.0,244.6297,244.6297,244.0283,244.0283,1953.0
2021-01-20 12:40:00,263.79,264.1,263.5,264.1,2399.0,244.0838,244.3706,243.8154,244.3706,2399.0
2021-01-20 12:50:00,264.16,264.19,263.97,264.05,3840.0,244.4261,244.4539,244.2503,244.3244,3840.0
2021-01-20 13:00:00,263.87,264.63,263.83,264.63,6078.0,244.1578,244.861,244.1208,244.861,6078.0
2021-01-20 13:10:00,264.57,265.0,264.57,264.81,7326.0,244.8055,245.2034,244.8055,245.0276,7326.0
2021-01-20 13:20:00,264.68,264.74,264.46,264.62,2123.0,244.9073,244.9628,244.7037,244.8518,2123.0
2021-01-20 13:30:00,264.77,265.09,264.77,264.9,3882.0,244.9906,245.2867,244.9906,245.1109,3882.0
2021-01-20 13:40:00,264.9,264.99,264.5,264.52,2558.0,245.1109,245.1941,244.7407,244.7592,2558.0
2021-01-20 13:50:00,264.57,264.84,264.57,264.68,4939.0,244.8055,245.0553,244.8055,244.9073,4939.0
2021-01-20 14:00:00,264.7,264.7,264.27,264.42,3075.0,244.9258,244.9258,244.5279,244.6667,3075.0
2021-01-20 14:10:00,264.38,264.44,263.75,263.75,3922.0,244.6297,244.6852,244.0468,244.0468,3922.0
2021-01-20 14:20:00,263.88,263.88,263.51,263.61,2386.0,244.1671,244.1671,243.8247,243.9172,2386.0
2021-01-20 14:30:00,263.67,264.01,263.53,264.01,3796.0,243.9727,244.2873,243.8432,244.2873,3796.0
2021-01-20 14:40:00,263.93,264.15,263.88,264.13,2323.0,244.2133,244.4169,244.1671,244.3984,2323.0
2021-01-20 14:50:00,264.16,264.16,263.64,263.76,3416.0,244.4261,244.4261,243.945,244.056,3416.0
2021-01-20 15:00:00,263.74,263.88,263.68,263.84,4147.0,244.0375,244.1671,243.982,244.13,4147.0
2021-01-20 15:10:00,263.81,263.81,263.36,263.43,3622.0,244.1023,244.1023,243.6859,243.7507,3622.0
2021-01-20 15:20:00,263.43,263.43,262.97,263.13,5903.0,243.7507,243.7507,243.325,243.4731,5903.0
2021-01-20 15:30:00,263.21,263.47,263.12,263.41,7117.0,243.5471,243.7877,243.4638,243.7322,7117.0
2021-01-20 15:40:00,263.36,263.92,263.26,263.74,8524.0,243.6859,244.2041,243.5934,244.0375,8524.0
2021-01-20 15:50:00,263.66,264.46,263.66,263.75,26772.0,243.9635,244.7037,243.9635,244.0468,26772.0
2021-01-21 09:30:00,264.18,265.28,263.95,264.65,12154.0,244.4446,245.4625,244.2318,244.8795,12154.0
2021-01-21 09:40:00,262.77,264.31,262.77,263.85,5596.0,243.14,244.5649,243.14,244.1393,5596.0
2021-01-21 09:50:00,263.05,263.2,261.94,262.46,6463.0,243.3991,243.5379,242.372,242.8531,6463.0
2021-01-21 10:00:00,262.59,264.03,262.54,263.16,12319.0,242.9734,244.3059,242.9272,243.5008,12319.0
2021-01-21 10:10:00,263.19,264.48,263.03,263.9,4897.0,243.5286,244.7222,243.3806,244.1856,4897.0
2021-01-21 10:20:00,263.69,263.73,263.06,263.43,3888.0,243.9913,244.0283,243.4083,243.7507,3888.0
2021-01-21 10:30:00,263.82,264.62,263.74,264.54,5290.0,244.1115,244.8518,244.0375,244.7778,5290.0
2021-01-21 10:40:00,264.66,265.19,264.4,265.09,10428.0,244.8888,245.3792,244.6482,245.2867,10428.0
2021-01-21 10:50:00,264.89,265.86,264.74,265.49,8926.0,245.1016,245.9991,244.9628,245.6568,8926.0
2021-01-21 11:00:00,265.7,265.8,264.82,264.82,3691.0,245.8511,245.9436,245.0368,245.0368,3691.0
2021-01-21 11:10:00,264.8,265.92,264.78,265.75,3952.0,245.0183,246.0547,244.9998,245.8974,3952.0
2021-01-21 11:20:00,265.85,265.85,265.21,265.28,4098.0,245.9899,245.9899,245.3977,245.4625,4098.0
2021-01-21 11:30:00,265.23,265.23,263.92,263.93,4111.0,245.4162,245.4162,244.2041,244.2133,4111.0
2021-01-21 11:40:00,263.97,264.38,263.97,264.31,1653.0,244.2503,244.6297,244.2503,244.5649,1653.0
2021-01-21 11:50:00,264.35,264.45,263.89,263.91,6300.0,244.6019,244.6945,244.1763,244.1948,6300.0
2021-01-21 12:00:00,263.57,263.61,263.32,263.42,1620.0,243.8802,243.9172,243.6489,243.7414,1620.0
2021-01-21 12:10:00,263.41,263.61,263.0,263.01,1410.0,243.7322,243.9172,243.3528,243.3621,1410.0
2021-01-21 12:20:00,263.14,264.03,263.14,263.87,4656.0,243.4823,244.3059,243.4823,244.1578,4656.0
2021-01-21 12:30:00,263.81,263.87,262.55,262.61,4438.0,244.1023,244.1578,242.9364,242.9919,4438.0
2021-01-21 12:40:00,262.81,262.81,262.23,262.32,2123.0,243.177,243.177,242.6403,242.7236,2123.0
2021-01-21 12:50:00,262.1,262.67,262.06,262.67,4753.0,242.52,243.0475,242.483,243.0475,4753.0
2021-01-21 13:00:00,262.72,263.49,262.54,263.49,11010.0,243.0937,243.8062,242.9272,243.8062,11010.0
2021-01-21 13:10:00,263.5,266.28,263.25,265.83,44365.0,243.8154,246.3878,243.5841,245.9714,44365.0
2021-01-21 13:20:00,266.02,266.28,265.18,265.19,9697.0,246.1472,246.3878,245.3699,245.3792,9697.0
2021-01-21 13:30:00,264.96,264.96,264.22,264.3,4049.0,245.1664,245.1664,244.4817,244.5557,4049.0
2021-01-21 13:40:00,264.2,264.99,264.13,264.99,4698.0,244.4632,245.1941,244.3984,245.1941,4698.0
2021-01-21 13:50:00,265.06,265.91,265.05,265.51,4318.0,245.2589,246.0454,245.2497,245.6753,4318.0
2021-01-21 14:00:00,265.5,265.82,265.18,265.63,4025.0,245.666,245.9621,245.3699,245.7863,4025.0
2021-01-21 14:10:00,265.63,265.94,265.37,265.94,4190.0,245.7863,246.0732,245.5457,246.0732,4190.0
2021-01-21 14:20:00,265.86,266.4,265.8,266.13,13401.0,245.9991,246.4988,245.9436,246.249,13401.0
2021-01-21 14:30:00,266.04,266.78,266.03,266.78,4713.0,246.1657,246.8504,246.1564,246.8504,4713.0
2021-01-21 14:40:00,266.62,266.92,266.48,266.69,6702.0,246.7024,246.98,246.5728,246.7671,6702.0
2021-01-21 14:50:00,266.67,267.21,266.63,267.21,10877.0,246.7486,247.2483,246.7116,247.2483,10877.0
2021-01-21 15:00:00,267.12,267.66,267.02,267.46,6427.0,247.165,247.6647,247.0725,247.4796,6427.0
2021-01-21 15:10:00,267.52,267.86,267.09,267.52,11272.0,247.5351,247.8497,247.1373,247.5351,11272.0
2021-01-21 15:20:00,267.54,268.0,267.46,267.98,27584.0,247.5536,247.9793,247.4796,247.9608,27584.0
2021-01-21 15:30:00,267.86,268.27,267.34,267.57,51923.0,247.8497,248.2291,247.3686,247.5814,51923.0
2021-01-21 15:40:00,267.54,268.54,267.39,268.0,25195.0,247.5536,248.4789,247.4148,247.9793,25195.0
2021-01-21 15:50:00,267.99,268.29,267.58,267.71,72354.0,247.97,248.2476,247.5907,247.7109,72354.0
2021-01-22 09:30:00,264.98,267.68,264.08,265.4,22119.0,245.1849,247.6832,244.3521,245.5735,22119.0
2021-01-22 09:40:00,265.15,265.15,263.45,263.57,3695.0,245.3422,245.3422,243.7692,243.8802,3695.0
2021-01-22 09:50:00,263.91,264.97,263.44,264.13,12608.0,244.1948,245.1756,243.7599,244.3984,12608.0
2021-01-22 10:00:00,264.41,265.88,264.36,265.88,13223.0,244.6575,246.0176,244.6112,246.0176,13223.0
2021-01-22 10:10:00,265.79,266.19,264.7,264.7,22788.0,245.9344,246.3045,244.9258,244.9258,22788.0
2021-01-22 10:20:00,264.45,264.68,262.79,262.79,8383.0,244.6945,244.9073,243.1585,243.1585,8383.0
2021-01-22 10:30:00,263.33,264.25,263.3,264.17,8110.0,243.6581,244.5094,243.6304,244.4354,8110.0
2021-01-22 10:40:00,264.57,265.24,264.32,265.06,6002.0,244.8055,245.4255,244.5742,245.2589,6002.0
2021-01-22 10:50:00,265.26,266.76,265.04,266.74,6938.0,245.444,246.8319,245.2404,246.8134,6938.0
2021-01-22 11:00:00,267.03,267.2,266.38,266.38,8654.0,247.0817,247.239,246.4803,246.4803,8654.0
2021-01-22 11:10:00,266.03,266.25,265.66,265.84,4028.0,246.1564,246.36,245.8141,245.9806,4028.0
2021-01-22 11:20:00,265.98,266.39,265.94,266.05,4152.0,246.1102,246.4896,246.0732,246.1749,4152.0
2021-01-22 11:30:00,266.13,267.5,266.13,267.34,8367.0,246.249,247.5166,246.249,247.3686,8367.0
2021-01-22 11:40:00,267.25,267.66,267.14,267.66,5802.0,247.2853,247.6647,247.1835,247.6647,5802.0
2021-01-22 11:50:00,267.82,268.3,267.39,268.19,6637.0,247.8127,248.2569,247.4148,248.1551,6637.0
2021-01-22 12:00:00,268.35,268.59,267.37,267.42,7534.0,248.3031,248.5252,247.3963,247.4426,7534.0
2021-01-22 12:10:00,267.48,268.12,267.3,267.81,14131.0,247.4981,248.0903,247.3316,247.8035,14131.0
2021-01-22 12:20:00,267.84,268.28,267.8,268.22,6263.0,247.8312,248.2384,247.7942,248.1828,6263.0
2021-01-22 12:30:00,268.28,268.42,267.44,267.44,5681.0,248.2384,248.3679,247.4611,247.4611,5681.0
2021-01-22 12:40:00,267.44,267.78,267.09,267.4,4025.0,247.4611,247.7757,247.1373,247.4241,4025.0
2021-01-22 12:50:00,267.26,267.8,267.25,267.51,4569.0,247.2946,247.7942,247.2853,247.5259,4569.0
2021-01-22 13:00:00,267.44,267.6,266.58,267.07,8627.0,247.4611,247.6092,246.6654,247.1188,8627.0
2021-01-22 13:10:00,267.0,267.34,266.71,267.34,6358.0,247.054,247.3686,246.7856,247.3686,6358.0
2021-01-22 13:20:00,267.29,267.67,267.08,267.3,22615.0,247.3223,247.6739,247.128,247.3316,22615.0
2021-01-22 13:30:00,267.26,267.66,267.15,267.62,6239.0,247.2946,247.6647,247.1928,247.6277,6239.0
2021-01-22 13:40:00,267.69,268.01,267.66,267.88,6163.0,247.6924,247.9885,247.6647,247.8682,6163.0
2021-01-22 13:50:00,267.87,268.04,267.5,267.68,8884.0,247.859,248.0163,247.5166,247.6832,8884.0
2021-01-22 14:00:00,267.63,268.0,267.5,267.8,5899.0,247.6369,247.9793,247.5166,247.7942,5899.0
2021-01-22 14:10:00,267.68,267.94,267.54,267.74,8961.0,247.6832,247.9238,247.5536,247.7387,8961.0
2021-01-22 14:20:00,267.8,268.48,267.71,268.18,6733.0,247.7942,248.4234,247.7109,248.1458,6733.0
2021-01-22 14:30:00,268.21,268.66,268.16,268.58,7052.0,248.1736,248.59,248.1273,248.5159,7052.0
2021-01-22 14:40:00,268.63,268.91,268.15,268.38,8210.0,248.5622,248.8213,248.1181,248.3309,8210.0
2021-01-22 14:50:00,268.49,268.62,268.06,268.14,9178.0,248.4327,248.553,248.0348,248.1088,9178.0
2021-01-22 15:00:00,268.22,268.33,267.56,267.56,7651.0,248.1828,248.2846,247.5721,247.5721,7651.0
2021-01-22 15:10:00,267.72,267.72,266.63,266.71,11269.0,247.7202,247.7202,246.7116,246.7856,11269.0
2021-01-22 15:20:00,266.7,266.77,266.25,266.53,8876.0,246.7764,246.8412,246.36,246.6191,8876.0
2021-01-22 15:30:00,266.36,267.06,266.31,267.06,8071.0,246.4618,247.1095,246.4155,247.1095,8071.0
2021-01-22 15:40:00,266.95,267.18,266.36,266.7,13608.0,247.0077,247.2205,246.4618,246.7764,13608.0
2021-01-22 15:50:00,266.7,266.89,265.79,266.12,61392.0,246.7764,246.9522,245.9344,246.2397,61392.0
2021-01-25 09:30:00,265.51,266.73,264.1,264.1,27983.0,245.6753,246.8042,244.3706,244.3706,27983.0
2021-01-25 09:40:00,263.79,265.08,263.13,264.72,10181.0,244.0838,245.2774,243.4731,244.9443,10181.0
2021-01-25 09:50:00,264.74,264.74,262.69,263.6,11197.0,244.9628,244.9628,243.066,243.908,11197.0
2021-01-25 10:00:00,263.44,265.43,263.44,265.16,5694.0,243.7599,245.6013,243.7599,245.3514,5694.0
2021-01-25 10:10:00,265.25,265.66,264.8,265.15,4300.0,245.4347,245.8141,245.0183,245.3422,4300.0
2021-01-25 10:20:00,265.42,266.29,265.2,265.96,6474.0,245.592,246.397,245.3884,246.0917,6474.0
2021-01-25 10:30:00,266.09,266.09,265.41,265.9,12396.0,246.212,246.212,245.5828,246.0362,12396.0
2021-01-25 10:40:00,265.66,265.98,265.23,265.35,16507.0,245.8141,246.1102,245.4162,245.5272,16507.0
2021-01-25 10:50:00,265.58,265.6,264.2,264.2,13732.0,245.7401,245.7586,244.4632,244.4632,13732.0
2021-01-25 11:00:00,264.29,265.46,262.2,262.55,15797.0,244.5464,245.629,242.6126,242.9364,15797.0
2021-01-25 11:10:00,262.55,263.54,262.24,262.9,8294.0,242.9364,243.8525,242.6496,243.2603,8294.0
2021-01-25 11:20:00,262.56,263.63,262.27,263.18,8546.0,242.9457,243.9357,242.6773,243.5194,8546.0
2021-01-25 11:30:00,263.49,263.85,262.8,262.8,7315.0,243.8062,244.1393,243.1677,243.1677,7315.0
2021-01-25 11:40:00,262.73,264.86,262.61,264.85,8639.0,243.103,245.0738,242.9919,245.0646,8639.0
2021-01-25 11:50:00,264.9,265.08,264.24,264.66,6367.0,245.1109,245.2774,244.5002,244.8888,6367.0
2021-01-25 12:00:00,264.69,264.72,263.49,263.68,3701.0,244.9165,244.9443,243.8062,243.982,3701.0
2021-01-25 12:10:00,263.68,263.85,263.09,263.32,4304.0,243.982,244.1393,243.4361,243.6489,4304.0
2021-01-25 12:20:00,263.13,263.64,262.83,263.05,5720.0,243.4731,243.945,243.1955,243.3991,5720.0
2021-01-25 12:30:00,262.79,263.38,262.72,263.37,6420.0,243.1585,243.7044,243.0937,243.6952,6420.0
2021-01-25 12:40:00,263.54,264.06,263.35,263.47,5306.0,243.8525,244.3336,243.6767,243.7877,5306.0
2021-01-25 12:50:00,263.55,263.61,261.99,262.87,7718.0,243.8617,243.9172,242.4182,243.2325,7718.0
2021-01-25 13:00:00,263.16,263.72,263.1,263.26,7447.0,243.5008,244.019,243.4453,243.5934,7447.0
2021-01-25 13:10:00,263.11,263.71,263.11,263.61,4614.0,243.4546,244.0098,243.4546,243.9172,4614.0
2021-01-25 13:20:00,263.59,264.19,263.56,263.73,2402.0,243.8987,244.4539,243.871,244.0283,2402.0
2021-01-25 13:30:00,263.59,264.21,263.59,264.21,4992.0,243.8987,244.4724,243.8987,244.4724,4992.0
2021-01-25 13:40:00,264.23,264.29,263.53,263.53,5144.0,244.4909,244.5464,243.8432,243.8432,5144.0
2021-01-25 13:50:00,263.64,263.64,262.9,263.3,9530.0,243.945,243.945,243.2603,243.6304,9530.0
2021-01-25 14:00:00,263.32,263.87,263.2,263.69,9150.0,243.6489,244.1578,243.5379,243.9913,9150.0
2021-01-25 14:10:00,263.59,263.85,263.15,263.28,7089.0,243.8987,244.1393,243.4916,243.6119,7089.0
2021-01-25 14:20:00,263.19,263.3,262.65,263.18,10561.0,243.5286,243.6304,243.0289,243.5194,10561.0
2021-01-25 14:30:00,263.06,263.19,262.61,262.7,8010.0,243.4083,243.5286,242.9919,243.0752,8010.0
2021-01-25 14:40:00,262.62,262.84,262.21,262.79,7417.0,243.0012,243.2048,242.6218,243.1585,7417.0
2021-01-25 14:50:00,262.88,262.88,260.94,261.44,21473.0,243.2418,243.2418,241.4467,241.9093,21473.0
2021-01-25 15:00:00,261.66,261.91,261.38,261.53,7062.0,242.1129,242.3442,241.8538,241.9926,7062.0
2021-01-25 15:10:00,261.47,261.59,260.92,261.59,11782.0,241.9371,242.0481,241.4282,242.0481,11782.0
2021-01-25 15:20:00,261.53,261.62,260.8,260.84,14757.0,241.9926,242.0759,241.3171,241.3542,14757.0
2021-01-25 15:30:00,260.92,261.42,260.34,261.3,20966.0,241.4282,241.8908,240.8915,241.7798,20966.0
2021-01-25 15:40:00,261.3,261.34,260.29,260.39,25955.0,241.7798,241.8168,240.8452,240.9378,25955.0
2021-01-25 15:50:00,260.29,260.76,260.09,260.76,64358.0,240.8452,241.2801,240.6602,241.2801,64358.0
2021-01-26 09:30:00,255.49,257.19,244.06,250.52,120383.0,236.4038,237.9768,225.8277,231.8051,120383.0
2021-01-26 09:40:00,250.52,251.57,248.66,251.57,64560.0,231.8051,232.7767,230.0841,232.7767,64560.0
2021-01-26 09:50:00,251.67,253.59,249.85,250.42,56954.0,232.8692,234.6458,231.1852,231.7126,56954.0
2021-01-26 10:00:00,250.42,250.99,247.77,248.67,58067.0,231.7126,232.24,229.2605,230.0933,58067.0
2021-01-26 10:10:00,248.49,248.49,245.75,246.9,42210.0,229.9268,229.9268,227.3914,228.4555,42210.0
2021-01-26 10:20:00,246.61,247.29,245.48,247.01,34654.0,228.1872,228.8164,227.1416,228.5573,34654.0
2021-01-26 10:30:00,247.12,247.68,245.95,245.95,22049.0,228.6591,229.1773,227.5765,227.5765,22049.0
2021-01-26 10:40:00,245.79,246.59,245.0,245.39,24622.0,227.4285,228.1687,226.6975,227.0583,24622.0
2021-01-26 10:50:00,245.35,246.31,244.97,245.35,18835.0,227.0213,227.9096,226.6697,227.0213,18835.0
2021-01-26 11:00:00,245.52,249.09,245.46,246.02,37964.0,227.1786,230.4819,227.1231,227.6413,37964.0
2021-01-26 11:10:00,246.63,247.02,245.0,245.13,41911.0,228.2057,228.5666,226.6975,226.8178,41911.0
2021-01-26 11:20:00,245.58,246.45,245.5,246.1,41196.0,227.2341,228.0392,227.1601,227.7153,41196.0
2021-01-26 11:30:00,245.73,248.06,245.73,248.0,23647.0,227.3729,229.5289,227.3729,229.4734,23647.0
2021-01-26 11:40:00,247.8,248.72,246.1,247.37,45618.0,229.2883,230.1396,227.7153,228.8904,45618.0
2021-01-26 11:50:00,247.43,248.8,247.18,248.8,10529.0,228.9459,230.2136,228.7146,230.2136,10529.0
2021-01-26 12:00:00,248.71,249.75,247.86,248.28,119165.0,230.1303,231.0926,229.3438,229.7324,119165.0
2021-01-26 12:10:00,248.14,248.29,247.78,248.08,10007.0,229.6029,229.7417,229.2698,229.5474,10007.0
2021-01-26 12:20:00,248.1,248.93,248.05,248.14,11660.0,229.5659,230.3339,229.5196,229.6029,11660.0
2021-01-26 12:30:00,248.18,249.85,248.14,249.74,96688.0,229.6399,231.1852,229.6029,231.0834,96688.0
2021-01-26 12:40:00,249.5,250.14,249.27,250.04,27997.0,230.8613,231.4535,230.6485,231.361,27997.0
2021-01-26 12:50:00,249.85,250.21,248.5,248.97,75659.0,231.1852,231.5183,229.936,230.3709,75659.0
2021-01-26 13:00:00,248.9,250.05,248.68,249.96,20062.0,230.3061,231.3702,230.1026,231.2869,20062.0
2021-01-26 13:10:00,250.0,250.74,249.74,250.42,26615.0,231.324,232.0087,231.0834,231.7126,26615.0
2021-01-26 13:20:00,250.27,250.63,249.76,249.98,58934.0,231.5738,231.9069,231.1019,231.3054,58934.0
2021-01-26 13:30:00,249.98,250.39,249.76,250.04,34384.0,231.3054,231.6848,231.1019,231.361,34384.0
2021-01-26 13:40:00,249.96,250.15,248.71,249.27,27512.0,231.2869,231.4627,230.1303,230.6485,27512.0
2021-01-26 13:50:00,249.43,249.6,248.74,249.06,17882.0,230.7965,230.9538,230.1581,230.4542,17882.0
2021-01-26 14:00:00,249.06,250.15,249.02,249.89,14800.0,230.4542,231.4627,230.4172,231.2222,14800.0
2021-01-26 14:10:00,249.99,250.15,249.76,249.97,28362.0,231.3147,231.4627,231.1019,231.2962,28362.0
2021-01-26 14:20:00,249.83,250.36,249.62,249.97,31296.0,231.1667,231.6571,230.9723,231.2962,31296.0
2021-01-26 14:30:00,250.11,250.43,249.17,249.45,16262.0,231.4257,231.7218,230.556,230.815,16262.0
2021-01-26 14:40:00,249.4,249.4,248.39,248.73,42712.0,230.7688,230.7688,229.8342,230.1488,42712.0
2021-01-26 14:50:00,248.72,248.92,248.41,248.67,29002.0,230.1396,230.3246,229.8527,230.0933,29002.0
2021-01-26 15:00:00,248.75,248.81,247.55,247.67,23205.0,230.1673,230.2229,229.057,229.168,23205.0
2021-01-26 15:10:00,247.55,247.55,245.6,245.85,58965.0,229.057,229.057,227.2527,227.484,58965.0
2021-01-26 15:20:00,245.92,246.13,245.37,245.7,42429.0,227.5487,227.7431,227.0398,227.3452,42429.0
2021-01-26 15:30:00,245.63,246.14,245.1,245.64,68873.0,227.2804,227.7523,226.79,227.2897,68873.0
2021-01-26 15:40:00,245.54,246.15,245.24,245.25,36359.0,227.1971,227.7616,226.9195,226.9288,36359.0
2021-01-26 15:50:00,245.28,246.0,244.01,244.28,149271.0,226.9566,227.6228,225.7814,226.0313,149271.0
2021-01-27 09:30:00,245.91,247.18,238.71,243.31,86851.0,227.5395,228.7146,220.8774,225.1337,86851.0
2021-01-27 09:40:00,243.33,244.03,240.4,241.43,65409.0,225.1522,225.7999,222.4411,223.3942,65409.0
2021-01-27 09:50:00,241.73,243.29,240.54,242.73,65762.0,223.6718,225.1152,222.5707,224.5971,65762.0
2021-01-27 10:00:00,242.77,243.4,240.93,241.64,114916.0,224.6341,225.217,222.9315,223.5885,114916.0
2021-01-27 10:10:00,241.64,243.1,241.39,242.96,78573.0,223.5885,224.9394,223.3572,224.8099,78573.0
2021-01-27 10:20:00,242.96,244.14,241.55,241.68,35252.0,224.8099,225.9017,223.5052,223.6255,35252.0
2021-01-27 10:30:00,242.13,242.24,240.6,240.92,32635.0,224.0419,224.1437,222.6262,222.9223,32635.0
2021-01-27 10:40:00,240.79,241.79,240.79,241.58,32303.0,222.802,223.7273,222.802,223.533,32303.0
2021-01-27 10:50:00,241.45,242.03,240.52,242.03,99475.0,223.4127,223.9493,222.5521,223.9493,99475.0
2021-01-27 11:00:00,241.68,241.68,240.07,240.89,135280.0,223.6255,223.6255,222.1358,222.8945,135280.0
2021-01-27 11:10:00,240.98,241.06,238.49,239.71,47761.0,222.9778,223.0518,220.6738,221.8027,47761.0
2021-01-27 11:20:00,239.82,241.09,239.01,240.88,18875.0,221.9044,223.0796,221.155,222.8853,18875.0
2021-01-27 11:30:00,240.83,240.83,239.34,240.69,53395.0,222.839,222.839,221.4603,222.7094,53395.0
2021-01-27 11:40:00,240.97,242.12,240.39,240.39,25073.0,222.9685,224.0326,222.4319,222.4319,25073.0
2021-01-27 11:50:00,240.24,240.84,240.13,240.58,21257.0,222.2931,222.8482,222.1913,222.6077,21257.0
2021-01-27 12:00:00,240.51,241.43,240.44,241.35,20335.0,222.5429,223.3942,222.4781,223.3201,20335.0
2021-01-27 12:10:00,241.46,241.77,240.8,241.09,25462.0,223.4219,223.7088,222.8112,223.0796,25462.0
2021-01-27 12:20:00,241.2,241.72,240.98,241.4,29017.0,223.1813,223.6625,222.9778,223.3664,29017.0
2021-01-27 12:30:00,241.37,241.49,240.01,240.98,45058.0,223.3386,223.4497,222.0802,222.9778,45058.0
2021-01-27 12:40:00,241.03,241.41,240.65,241.26,8614.0,223.024,223.3757,222.6724,223.2369,8614.0
2021-01-27 12:50:00,241.23,241.24,240.62,240.62,5994.0,223.2091,223.2184,222.6447,222.6447,5994.0
2021-01-27 13:00:00,240.58,240.89,239.86,239.9,7520.0,222.6077,222.8945,221.9415,221.9785,7520.0
2021-01-27 13:10:00,240.11,240.15,239.05,239.05,13595.0,222.1728,222.2098,221.192,221.192,13595.0
2021-01-27 13:20:00,239.23,239.74,238.89,239.38,13324.0,221.3585,221.8304,221.0439,221.4973,13324.0
2021-01-27 13:30:00,239.3,240.28,239.17,240.02,10217.0,221.4233,222.3301,221.303,222.0895,10217.0
2021-01-27 13:40:00,239.88,240.58,239.78,240.02,10009.0,221.96,222.6077,221.8674,222.0895,10009.0
2021-01-27 13:50:00,240.11,240.8,239.85,240.68,15254.0,222.1728,222.8112,221.9322,222.7002,15254.0
2021-01-27 14:00:00,240.63,241.42,240.43,240.89,33463.0,222.6539,223.3849,222.4689,222.8945,33463.0
2021-01-27 14:10:00,240.98,241.11,240.1,240.16,32227.0,222.9778,223.0981,222.1635,222.219,32227.0
2021-01-27 14:20:00,240.18,241.47,240.18,240.73,19802.0,222.2375,223.4312,222.2375,222.7465,19802.0
2021-01-27 14:30:00,240.66,241.2,240.66,240.97,27421.0,222.6817,223.1813,222.6817,222.9685,27421.0
2021-01-27 14:40:00,240.96,241.36,240.25,240.8,20983.0,222.9593,223.3294,222.3023,222.8112,20983.0
2021-01-27 14:50:00,240.97,241.14,239.87,240.13,19257.0,222.9685,223.1258,221.9507,222.1913,19257.0
2021-01-27 15:00:00,239.8,240.0,239.38,239.53,18248.0,221.8859,222.071,221.4973,221.6361,18248.0
2021-01-27 15:10:00,239.56,240.73,239.49,240.31,21774.0,221.6639,222.7465,221.5991,222.3578,21774.0
2021-01-27 15:20:00,240.33,240.54,239.35,239.55,28649.0,222.3763,222.5707,221.4696,221.6546,28649.0
2021-01-27 15:30:00,239.51,240.29,239.18,239.5,31515.0,221.6176,222.3393,221.3123,221.6083,31515.0
2021-01-27 15:40:00,239.5,240.2,239.42,240.08,60175.0,221.6083,222.2561,221.5343,222.145,60175.0
2021-01-27 15:50:00,240.01,241.44,239.97,241.44,147186.0,222.0802,223.4034,222.0432,223.4034,147186.0
2021-01-28 09:30:00,245.04,246.26,243.8,243.8,21444.0,226.7345,227.8633,225.5871,225.5871,21444.0
2021-01-28 09:40:00,243.22,246.79,243.22,245.21,24914.0,225.0504,228.3538,225.0504,226.8918,24914.0
2021-01-28 09:50:00,245.71,247.91,245.18,246.16,40445.0,227.3544,229.3901,226.864,227.7708,40445.0
2021-01-28 10:00:00,245.65,250.0,245.07,248.86,19246.0,227.2989,231.324,226.7622,230.2691,19246.0
2021-01-28 10:10:00,248.56,249.0,247.65,248.47,10489.0,229.9915,230.3987,229.1495,229.9082,10489.0
2021-01-28 10:20:00,248.68,249.43,247.57,248.05,15034.0,230.1026,230.7965,229.0755,229.5196,15034.0
2021-01-28 10:30:00,248.5,249.21,248.21,249.2,11361.0,229.936,230.593,229.6677,230.5837,11361.0
2021-01-28 10:40:00,249.07,249.76,248.69,249.63,12473.0,230.4634,231.1019,230.1118,230.9816,12473.0
2021-01-28 10:50:00,249.89,250.39,248.92,249.13,19413.0,231.2222,231.6848,230.3246,230.5189,19413.0
2021-01-28 11:00:00,249.23,250.28,249.12,250.26,14215.0,230.6115,231.583,230.5097,231.5645,14215.0
2021-01-28 11:10:00,250.29,250.9,249.68,249.78,18073.0,231.5923,232.1567,231.0279,231.1204,18073.0
2021-01-28 11:20:00,249.77,250.62,249.3,250.25,18457.0,231.1111,231.8976,230.6762,231.5553,18457.0
2021-01-28 11:30:00,250.36,251.2,250.34,250.89,8503.0,231.6571,232.4343,231.6386,232.1475,8503.0
2021-01-28 11:40:00,251.08,252.8,250.95,251.97,9326.0,232.3233,233.9148,232.203,233.1468,9326.0
2021-01-28 11:50:00,251.97,252.42,251.78,252.01,13051.0,233.1468,233.5632,232.971,233.1838,13051.0
2021-01-28 12:00:00,252.14,253.02,252.07,252.59,7210.0,233.3041,234.1183,233.2393,233.7205,7210.0
2021-01-28 12:10:00,252.35,253.12,251.92,252.33,6961.0,233.4984,234.2109,233.1005,233.4799,6961.0
2021-01-28 12:20:00,252.67,253.09,252.57,252.9,18148.0,233.7945,234.1831,233.702,234.0073,18148.0
2021-01-28 12:30:00,252.91,254.14,252.85,253.91,17153.0,234.0166,235.1547,233.961,234.9419,17153.0
2021-01-28 12:40:00,254.0,254.38,253.92,254.38,6416.0,235.0251,235.3767,234.9511,235.3767,6416.0
2021-01-28 12:50:00,254.2,254.26,253.2,253.78,5615.0,235.2102,235.2657,234.2849,234.8216,5615.0
2021-01-28 13:00:00,253.76,253.82,252.36,252.62,7462.0,234.8031,234.8586,233.5077,233.7482,7462.0
2021-01-28 13:10:00,252.6,252.73,251.75,251.76,13579.0,233.7297,233.85,232.9432,232.9525,13579.0
2021-01-28 13:20:00,251.81,252.19,251.28,251.59,12292.0,232.9987,233.3503,232.5083,232.7952,12292.0
2021-01-28 13:30:00,251.53,252.56,251.3,252.56,5938.0,232.7397,233.6927,232.5268,233.6927,5938.0
2021-01-28 13:40:00,252.56,252.79,252.38,252.4,5396.0,233.6927,233.9055,233.5262,233.5447,5396.0
2021-01-28 13:50:00,252.49,252.9,252.06,252.73,9386.0,233.6279,234.0073,233.2301,233.85,9386.0
2021-01-28 14:00:00,252.8,254.31,252.62,253.81,28402.0,233.9148,235.312,233.7482,234.8493,28402.0
2021-01-28 14:10:00,253.76,253.84,251.98,251.98,6992.0,234.8031,234.8771,233.156,233.156,6992.0
2021-01-28 14:20:00,251.65,252.49,251.65,252.25,8566.0,232.8507,233.6279,232.8507,233.4059,8566.0
2021-01-28 14:30:00,252.38,252.38,251.66,252.0,8327.0,233.5262,233.5262,232.8599,233.1745,8327.0
2021-01-28 14:40:00,251.93,252.03,251.3,251.88,6186.0,233.1098,233.2023,232.5268,233.0635,6186.0
2021-01-28 14:50:00,251.77,252.1,251.21,252.09,9789.0,232.9617,233.2671,232.4436,233.2578,9789.0
2021-01-28 15:00:00,252.04,252.22,251.58,252.08,4736.0,233.2116,233.3781,232.7859,233.2486,4736.0
2021-01-28 15:10:00,252.17,252.4,252.0,252.26,11570.0,233.3318,233.5447,233.1745,233.4151,11570.0
2021-01-28 15:20:00,252.26,252.74,251.85,252.25,11168.0,233.4151,233.8593,233.0357,233.4059,11168.0
2021-01-28 15:30:00,252.16,252.62,251.65,251.77,14461.0,233.3226,233.7482,232.8507,232.9617,14461.0
2021-01-28 15:40:00,251.95,252.72,251.3,252.54,30294.0,233.1283,233.8408,232.5268,233.6742,30294.0
2021-01-28 15:50:00,252.49,252.98,251.05,251.2,76412.0,233.6279,234.0813,232.2955,232.4343,76412.0
2021-01-29 09:30:00,250.0,252.0,248.96,249.79,28156.0,231.324,233.1745,230.3616,231.1296,28156.0
2021-01-29 09:40:00,250.41,252.15,250.41,250.5,12870.0,231.7033,233.3133,231.7033,231.7866,12870.0
2021-01-29 09:50:00,250.4,252.59,250.4,252.06,13404.0,231.6941,233.7205,231.6941,233.2301,13404.0
2021-01-29 10:00:00,252.09,253.71,252.09,253.71,13510.0,233.2578,234.7568,233.2578,234.7568,13510.0
2021-01-29 10:10:00,253.77,253.79,252.81,253.4,9445.0,234.8123,234.8308,233.924,234.47,9445.0
2021-01-29 10:20:00,253.26,253.26,252.05,252.62,8065.0,234.3404,234.3404,233.2208,233.7482,8065.0
2021-01-29 10:30:00,252.76,253.0,252.24,252.75,13357.0,233.8778,234.0998,233.3966,233.8685,13357.0
2021-01-29 10:40:00,252.29,253.02,251.83,252.4,14917.0,233.4429,234.1183,233.0172,233.5447,14917.0
2021-01-29 10:50:00,252.38,255.27,252.29,254.83,43810.0,233.5262,236.2003,233.4429,235.7931,43810.0
2021-01-29 11:00:00,254.83,254.95,252.78,253.79,22760.0,235.7931,235.9042,233.8963,234.8308,22760.0
2021-01-29 11:10:00,253.61,254.99,253.47,254.69,64959.0,234.6643,235.9412,234.5347,235.6636,64959.0
2021-01-29 11:20:00,254.65,255.32,253.31,253.31,25595.0,235.6266,236.2465,234.3867,234.3867,25595.0
2021-01-29 11:30:00,252.71,253.98,251.97,253.98,18060.0,233.8315,235.0066,233.1468,235.0066,18060.0
2021-01-29 11:40:00,253.78,254.38,252.92,253.16,11928.0,234.8216,235.3767,234.0258,234.2479,11928.0
2021-01-29 11:50:00,253.08,253.41,252.45,253.02,15631.0,234.1739,234.4792,233.5909,234.1183,15631.0
2021-01-29 12:00:00,252.91,253.03,251.61,252.79,32212.0,234.0166,234.1276,232.8137,233.9055,32212.0
2021-01-29 12:10:00,252.93,253.69,252.28,253.69,29852.0,234.0351,234.7383,233.4336,234.7383,29852.0
2021-01-29 12:20:00,253.45,253.57,252.44,252.44,15728.0,234.5162,234.6273,233.5817,233.5817,15728.0
2021-01-29 12:30:00,252.39,252.54,250.62,250.65,11306.0,233.5354,233.6742,231.8976,231.9254,11306.0
2021-01-29 12:40:00,250.45,250.9,249.26,249.26,14036.0,231.7403,232.1567,230.6392,230.6392,14036.0
2021-01-29 12:50:00,249.42,250.54,249.33,249.43,12132.0,230.7873,231.8236,230.704,230.7965,12132.0
2021-01-29 13:00:00,249.31,249.92,249.03,249.91,17423.0,230.6855,231.2499,230.4264,231.2407,17423.0
2021-01-29 13:10:00,249.88,250.11,248.67,248.97,9126.0,231.2129,231.4257,230.0933,230.3709,9126.0
2021-01-29 13:20:00,248.91,250.69,248.91,250.56,6175.0,230.3154,231.9624,230.3154,231.8421,6175.0
2021-01-29 13:30:00,250.54,250.79,250.01,250.59,8371.0,231.8236,232.0549,231.3332,231.8699,8371.0
2021-01-29 13:40:00,250.56,250.98,250.01,250.32,18554.0,231.8421,232.2307,231.3332,231.62,18554.0
2021-01-29 13:50:00,250.45,250.45,248.66,248.66,7000.0,231.7403,231.7403,230.0841,230.0841,7000.0
2021-01-29 14:00:00,248.56,251.34,248.56,251.32,7511.0,229.9915,232.5638,229.9915,232.5453,7511.0
2021-01-29 14:10:00,251.38,251.38,250.88,251.1,6543.0,232.6009,232.6009,232.1382,232.3418,6543.0
2021-01-29 14:20:00,251.1,251.15,250.57,251.13,17458.0,232.3418,232.388,231.8514,232.3695,17458.0
2021-01-29 14:30:00,250.96,250.96,249.02,249.42,12558.0,232.2122,232.2122,230.4172,230.7873,12558.0
2021-01-29 14:40:00,249.07,249.89,249.03,249.5,6107.0,230.4634,231.2222,230.4264,230.8613,6107.0
2021-01-29 14:50:00,249.5,249.79,249.17,249.47,6492.0,230.8613,231.1296,230.556,230.8335,6492.0
2021-01-29 15:00:00,249.27,250.43,249.27,250.29,5997.0,230.6485,231.7218,230.6485,231.5923,5997.0
2021-01-29 15:10:00,250.42,250.53,250.01,250.29,5772.0,231.7126,231.8144,231.3332,231.5923,5772.0
2021-01-29 15:20:00,250.26,250.48,249.68,249.87,8639.0,231.5645,231.7681,231.0279,231.2037,8639.0
2021-01-29 15:30:00,249.93,250.81,249.15,249.15,10909.0,231.2592,232.0734,230.5375,230.5375,10909.0
2021-01-29 15:40:00,249.18,249.3,248.43,248.86,15051.0,230.5652,230.6762,229.8712,230.2691,15051.0
2021-01-29 15:50:00,248.98,250.05,248.11,248.31,50639.0,230.3802,231.3702,229.5751,229.7602,50639.0
2021-02-01 09:30:00,252.02,252.6,248.84,249.81,26623.0,233.193,233.7297,230.2506,231.1481,26623.0
2021-02-01 09:40:00,249.77,250.0,248.5,248.81,17036.0,231.1111,231.324,229.936,230.2229,17036.0
2021-02-01 09:50:00,248.57,249.93,247.09,249.78,17017.0,230.0008,231.2592,228.6313,231.1204,17017.0
2021-02-01 10:00:00,249.07,250.19,248.8,249.75,11275.0,230.4634,231.4998,230.2136,231.0926,11275.0
2021-02-01 10:10:00,249.7,250.34,248.92,250.26,8642.0,231.0464,231.6386,230.3246,231.5645,8642.0
2021-02-01 10:20:00,250.21,250.59,249.07,249.08,10861.0,231.5183,231.8699,230.4634,230.4727,10861.0
2021-02-01 10:30:00,249.12,251.75,248.64,248.93,56137.0,230.5097,232.9432,230.0655,230.3339,56137.0
2021-02-01 10:40:00,248.7,249.93,248.43,249.54,25292.0,230.1211,231.2592,229.8712,230.8983,25292.0
2021-02-01 10:50:00,249.46,249.87,248.36,248.54,16628.0,230.8243,231.2037,229.8065,229.973,16628.0
2021-02-01 11:00:00,248.44,248.63,248.03,248.49,11417.0,229.8805,230.0563,229.5011,229.9268,11417.0
2021-02-01 11:10:00,248.27,248.75,247.92,248.4,13595.0,229.7232,230.1673,229.3993,229.8435,13595.0
2021-02-01 11:20:00,248.52,248.77,247.97,248.05,12856.0,229.9545,230.1858,229.4456,229.5196,12856.0
2021-02-01 11:30:00,247.98,248.31,247.66,248.26,14603.0,229.4549,229.7602,229.1588,229.7139,14603.0
2021-02-01 11:40:00,248.19,248.9,248.08,248.65,13817.0,229.6492,230.3061,229.5474,230.0748,13817.0
2021-02-01 11:50:00,248.71,248.83,247.63,247.68,13103.0,230.1303,230.2414,229.131,229.1773,13103.0
2021-02-01 12:00:00,247.85,248.51,247.84,248.03,17630.0,229.3346,229.9453,229.3253,229.5011,17630.0
2021-02-01 12:10:00,248.17,248.71,247.86,248.71,24241.0,229.6307,230.1303,229.3438,230.1303,24241.0
2021-02-01 12:20:00,248.44,248.84,248.32,248.83,7182.0,229.8805,230.2506,229.7695,230.2414,7182.0
2021-02-01 12:30:00,248.99,249.57,248.79,249.34,5710.0,230.3894,230.9261,230.2043,230.7133,5710.0
2021-02-01 12:40:00,249.25,249.49,248.53,248.73,8791.0,230.63,230.8521,229.9638,230.1488,8791.0
2021-02-01 12:50:00,248.89,248.99,248.62,248.99,7710.0,230.2969,230.3894,230.047,230.3894,7710.0
2021-02-01 13:00:00,249.03,249.12,248.44,248.83,8680.0,230.4264,230.5097,229.8805,230.2414,8680.0
2021-02-01 13:10:00,248.71,249.13,248.62,248.81,6739.0,230.1303,230.5189,230.047,230.2229,6739.0
2021-02-01 13:20:00,248.71,249.06,248.62,248.75,12674.0,230.1303,230.4542,230.047,230.1673,12674.0
2021-02-01 13:30:00,248.91,249.03,248.58,248.71,17280.0,230.3154,230.4264,230.01,230.1303,17280.0
2021-02-01 13:40:00,248.76,248.78,248.19,248.27,14387.0,230.1766,230.1951,229.6492,229.7232,14387.0
2021-02-01 13:50:00,248.38,248.89,248.2,248.87,21019.0,229.825,230.2969,229.6584,230.2784,21019.0
2021-02-01 14:00:00,248.8,248.95,248.22,248.54,5817.0,230.2136,230.3524,229.6769,229.973,5817.0
2021-02-01 14:10:00,248.56,248.7,248.35,248.65,12293.0,229.9915,230.1211,229.7972,230.0748,12293.0
2021-02-01 14:20:00,248.64,248.82,248.43,248.72,10336.0,230.0655,230.2321,229.8712,230.1396,10336.0
2021-02-01 14:30:00,248.71,248.9,248.57,248.62,10639.0,230.1303,230.3061,230.0008,230.047,10639.0
2021-02-01 14:40:00,248.63,248.78,248.35,248.42,7200.0,230.0563,230.1951,229.7972,229.862,7200.0
2021-02-01 14:50:00,248.46,248.56,248.0,248.18,9494.0,229.899,229.9915,229.4734,229.6399,9494.0
2021-02-01 15:00:00,248.3,248.31,247.82,248.06,9964.0,229.7509,229.7602,229.3068,229.5289,9964.0
2021-02-01 15:10:00,248.2,248.2,247.75,247.96,8131.0,229.6584,229.6584,229.242,229.4363,8131.0
2021-02-01 15:20:00,247.99,248.18,247.75,247.95,8328.0,229.4641,229.6399,229.242,229.4271,8328.0
2021-02-01 15:30:00,247.86,247.98,247.35,247.36,17066.0,229.3438,229.4549,228.8719,228.8812,17066.0
2021-02-01 15:40:00,247.32,247.73,247.16,247.35,27790.0,228.8442,229.2235,228.6961,228.8719,27790.0
2021-02-01 15:50:00,247.18,247.86,247.18,247.68,125771.0,228.7146,229.3438,228.7146,229.1773,125771.0
2021-02-02 09:30:00,250.0,254.06,249.99,251.54,30753.0,231.324,235.0807,231.3147,232.7489,30753.0
2021-02-02 09:40:00,251.75,251.82,249.64,249.89,28174.0,232.9432,233.008,230.9908,231.2222,28174.0
2021-02-02 09:50:00,250.19,251.95,249.43,251.56,19846.0,231.4998,233.1283,230.7965,232.7674,19846.0
2021-02-02 10:00:00,251.72,251.72,249.9,250.47,20366.0,232.9155,232.9155,231.2314,231.7588,20366.0
2021-02-02 10:10:00,250.54,252.25,250.3,251.67,18753.0,231.8236,233.4059,231.6015,232.8692,18753.0
2021-02-02 10:20:00,251.83,251.83,249.91,250.57,28593.0,233.0172,233.0172,231.2407,231.8514,28593.0
2021-02-02 10:30:00,250.58,250.85,249.97,250.48,4014.0,231.8606,232.1105,231.2962,231.7681,4014.0
2021-02-02 10:40:00,250.7,250.7,250.09,250.38,4216.0,231.9717,231.9717,231.4072,231.6756,4216.0
2021-02-02 10:50:00,250.36,250.74,250.1,250.58,10582.0,231.6571,232.0087,231.4165,231.8606,10582.0
2021-02-02 11:00:00,250.58,251.09,250.25,250.41,8079.0,231.8606,232.3325,231.5553,231.7033,8079.0
2021-02-02 11:10:00,250.45,251.04,250.05,251.04,10895.0,231.7403,232.2863,231.3702,232.2863,10895.0
2021-02-02 11:20:00,251.21,251.21,250.43,250.81,7072.0,232.4436,232.4436,231.7218,232.0734,7072.0
2021-02-02 11:30:00,250.95,252.23,250.94,251.34,12520.0,232.203,233.3874,232.1937,232.5638,12520.0
2021-02-02 11:40:00,251.45,251.87,251.23,251.65,5965.0,232.6656,233.0543,232.4621,232.8507,5965.0
2021-02-02 11:50:00,251.37,252.01,251.37,252.0,5603.0,232.5916,233.1838,232.5916,233.1745,5603.0
2021-02-02 12:00:00,251.95,252.16,251.76,251.92,7029.0,233.1283,233.3226,232.9525,233.1005,7029.0
2021-02-02 12:10:00,251.93,251.93,250.87,250.87,26456.0,233.1098,233.1098,232.129,232.129,26456.0
2021-02-02 12:20:00,250.7,250.77,250.21,250.27,6417.0,231.9717,232.0364,231.5183,231.5738,6417.0
2021-02-02 12:30:00,250.39,251.04,250.25,251.04,5027.0,231.6848,232.2863,231.5553,232.2863,5027.0
2021-02-02 12:40:00,251.11,251.43,250.69,251.09,5894.0,232.351,232.6471,231.9624,232.3325,5894.0
2021-02-02 12:50:00,251.34,251.68,251.08,251.57,5720.0,232.5638,232.8784,232.3233,232.7767,5720.0
2021-02-02 13:00:00,251.57,251.98,251.55,251.83,7329.0,232.7767,233.156,232.7582,233.0172,7329.0
2021-02-02 13:10:00,251.83,251.97,250.98,251.01,8376.0,233.0172,233.1468,232.2307,232.2585,8376.0
2021-02-02 13:20:00,251.1,251.22,250.89,251.15,5279.0,232.3418,232.4528,232.1475,232.388,5279.0
2021-02-02 13:30:00,251.15,251.7,250.98,251.61,8650.0,232.388,232.897,232.2307,232.8137,8650.0
2021-02-02 13:40:00,251.43,251.79,251.1,251.14,5907.0,232.6471,232.9802,232.3418,232.3788,5907.0
2021-02-02 13:50:00,251.13,251.34,250.97,251.02,5079.0,232.3695,232.5638,232.2215,232.2678,5079.0
2021-02-02 14:00:00,250.98,251.36,250.97,251.36,2754.0,232.2307,232.5824,232.2215,232.5824,2754.0
2021-02-02 14:10:00,251.38,251.85,251.27,251.72,6820.0,232.6009,233.0357,232.4991,232.9155,6820.0
2021-02-02 14:20:00,251.63,251.66,251.23,251.5,4730.0,232.8322,232.8599,232.4621,232.7119,4730.0
2021-02-02 14:30:00,251.55,251.96,251.45,251.85,5643.0,232.7582,233.1375,232.6656,233.0357,5643.0
2021-02-02 14:40:00,251.91,252.2,251.73,252.2,5682.0,233.0913,233.3596,232.9247,233.3596,5682.0
2021-02-02 14:50:00,252.06,252.64,252.0,252.64,6782.0,233.2301,233.7667,233.1745,233.7667,6782.0
2021-02-02 15:00:00,252.64,252.75,252.28,252.75,6106.0,233.7667,233.8685,233.4336,233.8685,6106.0
2021-02-02 15:10:00,252.69,252.94,252.39,252.78,8401.0,233.813,234.0443,233.5354,233.8963,8401.0
2021-02-02 15:20:00,252.78,253.19,252.65,253.19,8509.0,233.8963,234.2756,233.776,234.2756,8509.0
2021-02-02 15:30:00,253.07,253.27,252.94,252.94,9691.0,234.1646,234.3497,234.0443,234.0443,9691.0
2021-02-02 15:40:00,252.79,253.04,252.15,252.3,12427.0,233.9055,234.1369,233.3133,233.4521,12427.0
2021-02-02 15:50:00,252.25,252.86,252.15,252.41,39821.0,233.4059,233.9703,233.3133,233.5539,39821.0
2021-02-03 09:30:00,252.63,253.85,251.69,252.84,16987.0,233.7575,234.8863,232.8877,233.9518,16987.0
2021-02-03 09:40:00,253.03,253.75,252.62,252.62,8417.0,234.1276,234.7938,233.7482,233.7482,8417.0
2021-02-03 09:50:00,252.61,252.61,251.66,252.01,4164.0,233.739,233.739,232.8599,233.1838,4164.0
2021-02-03 10:00:00,252.18,252.21,250.05,250.07,3446.0,233.3411,233.3689,231.3702,231.3887,3446.0
2021-02-03 10:10:00,250.25,250.35,249.08,249.7,2969.0,231.5553,231.6478,230.4727,231.0464,2969.0
2021-02-03 10:20:00,249.61,250.11,249.22,249.55,2827.0,230.9631,231.4257,230.6022,230.9076,2827.0
2021-02-03 10:30:00,248.94,249.26,248.4,248.86,3764.0,230.3431,230.6392,229.8435,230.2691,3764.0
2021-02-03 10:40:00,248.64,249.31,248.21,249.29,3395.0,230.0655,230.6855,229.6677,230.667,3395.0
2021-02-03 10:50:00,249.4,249.64,248.99,249.38,7369.0,230.7688,230.9908,230.3894,230.7503,7369.0
2021-02-03 11:00:00,249.49,249.95,249.12,249.42,4050.0,230.8521,231.2777,230.5097,230.7873,4050.0
2021-02-03 11:10:00,249.23,249.23,248.49,248.77,5799.0,230.6115,230.6115,229.9268,230.1858,5799.0
2021-02-03 11:20:00,248.96,249.5,248.93,249.19,4020.0,230.3616,230.8613,230.3339,230.5745,4020.0
2021-02-03 11:30:00,249.3,249.36,248.9,249.04,4882.0,230.6762,230.7318,230.3061,230.4357,4882.0
2021-02-03 11:40:00,248.86,249.09,248.71,248.92,4824.0,230.2691,230.4819,230.1303,230.3246,4824.0
2021-02-03 11:50:00,248.74,248.88,248.24,248.24,2921.0,230.1581,230.2876,229.6954,229.6954,2921.0
2021-02-03 12:00:00,248.2,248.39,247.89,248.23,4646.0,229.6584,229.8342,229.3716,229.6862,4646.0
2021-02-03 12:10:00,248.0,248.0,246.96,247.25,7798.0,229.4734,229.4734,228.5111,228.7794,7798.0
2021-02-03 12:20:00,247.32,247.32,246.56,246.56,2842.0,228.8442,228.8442,228.1409,228.1409,2842.0
2021-02-03 12:30:00,246.54,246.69,245.95,246.57,7792.0,228.1224,228.2612,227.5765,228.1502,7792.0
2021-02-03 12:40:00,246.49,246.78,246.11,246.73,6828.0,228.0762,228.3445,227.7246,228.2982,6828.0
2021-02-03 12:50:00,246.73,247.44,246.72,247.37,15212.0,228.2982,228.9552,228.289,228.8904,15212.0
2021-02-03 13:00:00,247.24,247.24,246.85,246.86,2260.0,228.7701,228.7701,228.4093,228.4185,2260.0
2021-02-03 13:10:00,246.86,247.77,246.85,247.53,9201.0,228.4185,229.2605,228.4093,229.0385,9201.0
2021-02-03 13:20:00,247.26,247.79,247.26,247.59,4770.0,228.7886,229.279,228.7886,229.094,4770.0
2021-02-03 13:30:00,247.46,247.46,247.01,247.3,3007.0,228.9737,228.9737,228.5573,228.8257,3007.0
2021-02-03 13:40:00,247.47,247.47,246.83,246.83,4485.0,228.983,228.983,228.3908,228.3908,4485.0
2021-02-03 13:50:00,246.69,247.11,246.52,247.06,4800.0,228.2612,228.6498,228.1039,228.6036,4800.0
2021-02-03 14:00:00,247.08,247.22,246.87,247.02,4429.0,228.6221,228.7516,228.4278,228.5666,4429.0
2021-02-03 14:10:00,246.99,247.4,246.98,247.4,2500.0,228.5388,228.9182,228.5296,228.9182,2500.0
2021-02-03 14:20:00,247.36,247.36,246.57,246.7,5862.0,228.8812,228.8812,228.1502,228.2705,5862.0
2021-02-03 14:30:00,246.74,247.02,246.69,246.88,8120.0,228.3075,228.5666,228.2612,228.437,8120.0
2021-02-03 14:40:00,246.99,246.99,246.51,246.59,4650.0,228.5388,228.5388,228.0947,228.1687,4650.0
2021-02-03 14:50:00,246.64,246.74,246.29,246.5,7716.0,228.215,228.3075,227.8911,228.0854,7716.0
2021-02-03 15:00:00,246.55,246.86,246.55,246.77,6913.0,228.1317,228.4185,228.1317,228.3352,6913.0
2021-02-03 15:10:00,246.66,246.8,246.38,246.4,8024.0,228.2335,228.363,227.9744,227.9929,8024.0
2021-02-03 15:20:00,246.45,246.6,246.26,246.46,11437.0,228.0392,228.1779,227.8633,228.0484,11437.0
2021-02-03 15:30:00,246.41,246.47,245.58,245.94,23025.0,228.0021,228.0577,227.2341,227.5673,23025.0
2021-02-03 15:40:00,245.94,246.39,245.47,246.39,16324.0,227.5673,227.9836,227.1324,227.9836,16324.0
2021-02-03 15:50:00,246.29,246.29,245.0,245.39,80909.0,227.8911,227.8911,226.6975,227.0583,80909.0
2021-02-04 09:30:00,245.74,246.15,243.03,243.21,20919.0,227.3822,227.7616,224.8746,225.0412,20919.0
2021-02-04 09:40:00,243.01,245.1,242.8,244.15,15791.0,224.8561,226.79,224.6618,225.911,15791.0
2021-02-04 09:50:00,244.14,244.22,242.63,243.8,23869.0,225.9017,225.9757,224.5045,225.5871,23869.0
2021-02-04 10:00:00,243.76,246.5,243.67,245.73,24128.0,225.5501,228.0854,225.4668,227.3729,24128.0
2021-02-04 10:10:00,245.56,245.64,243.83,243.83,12897.0,227.2156,227.2897,225.6149,225.6149,12897.0
2021-02-04 10:20:00,243.87,244.44,243.59,244.07,15894.0,225.6519,226.1793,225.3928,225.8369,15894.0
2021-02-04 10:30:00,244.06,244.43,243.44,243.54,18659.0,225.8277,226.1701,225.254,225.3465,18659.0
2021-02-04 10:40:00,243.63,243.66,242.52,242.63,21674.0,225.4298,225.4576,224.4027,224.5045,21674.0
2021-02-04 10:50:00,242.62,243.04,241.91,242.01,15974.0,224.4953,224.8839,223.8383,223.9308,15974.0
2021-02-04 11:00:00,242.14,242.45,241.76,241.83,19337.0,224.0511,224.338,223.6995,223.7643,19337.0
2021-02-04 11:10:00,241.84,241.96,240.81,241.37,51747.0,223.7735,223.8846,222.8205,223.3386,51747.0
2021-02-04 11:20:00,241.4,242.17,241.36,241.51,34335.0,223.3664,224.0789,223.3294,223.4682,34335.0
2021-02-04 11:30:00,241.58,242.2,241.51,241.73,15756.0,223.533,224.1066,223.4682,223.6718,15756.0
2021-02-04 11:40:00,241.68,241.73,241.3,241.58,15203.0,223.6255,223.6718,223.2739,223.533,15203.0
2021-02-04 11:50:00,241.59,241.59,240.15,240.31,14526.0,223.5422,223.5422,222.2098,222.3578,14526.0
2021-02-04 12:00:00,240.34,240.78,240.24,240.39,8197.0,222.3856,222.7927,222.2931,222.4319,8197.0
2021-02-04 12:10:00,240.28,240.66,239.72,240.2,30164.0,222.3301,222.6817,221.8119,222.2561,30164.0
2021-02-04 12:20:00,240.2,240.29,239.66,240.05,17162.0,222.2561,222.3393,221.7564,222.1173,17162.0
2021-02-04 12:30:00,240.28,240.39,239.83,239.92,9654.0,222.3301,222.4319,221.9137,221.997,9654.0
2021-02-04 12:40:00,239.92,239.98,239.38,239.48,10046.0,221.997,222.0525,221.4973,221.5898,10046.0
2021-02-04 12:50:00,239.47,239.56,238.84,238.9,9070.0,221.5806,221.6639,220.9977,221.0532,9070.0
2021-02-04 13:00:00,238.98,239.36,238.97,239.09,9333.0,221.1272,221.4788,221.1179,221.229,9333.0
2021-02-04 13:10:00,239.11,239.11,238.52,238.89,12604.0,221.2475,221.2475,220.7016,221.0439,12604.0
2021-02-04 13:20:00,238.89,238.92,238.55,238.74,24752.0,221.0439,221.0717,220.7293,220.9051,24752.0
2021-02-04 13:30:00,238.82,238.88,238.23,238.42,13544.0,220.9791,221.0347,220.4332,220.609,13544.0
2021-02-04 13:40:00,238.39,238.62,238.23,238.53,12408.0,220.5813,220.7941,220.4332,220.7108,12408.0
2021-02-04 13:50:00,238.52,238.57,237.87,238.05,61075.0,220.7016,220.7478,220.1001,220.2667,61075.0
2021-02-04 14:00:00,238.04,238.32,237.77,238.12,67917.0,220.2574,220.5165,220.0076,220.3314,67917.0
2021-02-04 14:10:00,238.11,240.31,238.1,240.17,43580.0,220.3222,222.3578,220.3129,222.2283,43580.0
2021-02-04 14:20:00,240.05,240.12,239.74,239.82,13967.0,222.1173,222.182,221.8304,221.9044,13967.0
2021-02-04 14:30:00,239.94,240.44,239.87,240.29,15418.0,222.0155,222.4781,221.9507,222.3393,15418.0
2021-02-04 14:40:00,240.29,240.47,239.88,239.91,10063.0,222.3393,222.5059,221.96,221.9877,10063.0
2021-02-04 14:50:00,239.91,239.97,239.04,239.27,14018.0,221.9877,222.0432,221.1827,221.3955,14018.0
2021-02-04 15:00:00,239.23,239.57,239.1,239.51,13676.0,221.3585,221.6731,221.2382,221.6176,13676.0
2021-02-04 15:10:00,239.42,239.42,239.15,239.34,10953.0,221.5343,221.5343,221.2845,221.4603,10953.0
2021-02-04 15:20:00,239.26,240.12,239.19,239.79,22354.0,221.3863,222.182,221.3215,221.8767,22354.0
2021-02-04 15:30:00,239.65,241.12,239.6,240.8,26622.0,221.7471,223.1073,221.7009,222.8112,26622.0
2021-02-04 15:40:00,240.9,242.08,240.9,241.7,40448.0,222.9038,223.9956,222.9038,223.644,40448.0
2021-02-04 15:50:00,241.52,241.81,241.06,241.17,101405.0,223.4774,223.7458,223.0518,223.1536,101405.0
2021-02-05 09:30:00,244.41,246.05,243.69,245.1,22382.0,226.1515,227.669,225.4853,226.79,22382.0
2021-02-05 09:40:00,245.06,245.14,242.65,243.17,12657.0,226.753,226.827,224.523,225.0042,12657.0
2021-02-05 09:50:00,243.42,243.85,241.74,241.74,11719.0,225.2355,225.6334,223.681,223.681,11719.0
2021-02-05 10:00:00,241.57,243.27,241.56,243.0,11898.0,223.5237,225.0967,223.5145,224.8469,11898.0
2021-02-05 10:10:00,242.94,242.94,241.99,242.71,11643.0,224.7914,224.7914,223.9123,224.5785,11643.0
2021-02-05 10:20:00,242.85,243.11,242.52,242.61,9676.0,224.7081,224.9487,224.4027,224.486,9676.0
2021-02-05 10:30:00,242.75,243.55,242.68,243.35,9764.0,224.6156,225.3558,224.5508,225.1707,9764.0
2021-02-05 10:40:00,243.24,243.56,242.79,243.08,16910.0,225.069,225.365,224.6526,224.9209,16910.0
2021-02-05 10:50:00,243.07,243.16,241.54,241.68,27605.0,224.9117,224.9949,223.4959,223.6255,27605.0
2021-02-05 11:00:00,241.56,241.65,240.77,240.8,12757.0,223.5145,223.5977,222.7835,222.8112,12757.0
2021-02-05 11:10:00,240.71,240.93,240.39,240.52,11565.0,222.728,222.9315,222.4319,222.5521,11565.0
2021-02-05 11:20:00,240.5,242.03,240.4,242.01,8245.0,222.5336,223.9493,222.4411,223.9308,8245.0
2021-02-05 11:30:00,241.98,242.09,241.16,241.18,8524.0,223.9031,224.0049,223.1443,223.1628,8524.0
2021-02-05 11:40:00,241.1,241.63,240.81,241.43,5934.0,223.0888,223.5792,222.8205,223.3942,5934.0
2021-02-05 11:50:00,241.33,241.54,240.97,241.03,4957.0,223.3016,223.4959,222.9685,223.024,4957.0
2021-02-05 12:00:00,240.95,241.66,240.82,241.58,4224.0,222.95,223.607,222.8297,223.533,4224.0
2021-02-05 12:10:00,241.46,241.59,241.25,241.5,6656.0,223.4219,223.5422,223.2276,223.4589,6656.0
2021-02-05 12:20:00,241.51,241.55,240.72,240.73,10772.0,223.4682,223.5052,222.7372,222.7465,10772.0
2021-02-05 12:30:00,240.7,241.7,240.69,241.7,4551.0,222.7187,223.644,222.7094,223.644,4551.0
2021-02-05 12:40:00,241.71,241.83,241.54,241.54,3406.0,223.6532,223.7643,223.4959,223.4959,3406.0
2021-02-05 12:50:00,241.5,241.63,241.25,241.57,13964.0,223.4589,223.5792,223.2276,223.5237,13964.0
2021-02-05 13:00:00,241.48,241.56,241.19,241.2,11777.0,223.4404,223.5145,223.1721,223.1813,11777.0
2021-02-05 13:10:00,241.2,242.22,241.2,242.22,9430.0,223.1813,224.1252,223.1813,224.1252,9430.0
2021-02-05 13:20:00,242.24,242.93,242.07,242.84,13155.0,224.1437,224.7821,223.9864,224.6988,13155.0
2021-02-05 13:30:00,242.89,242.89,242.33,242.79,11886.0,224.7451,224.7451,224.2269,224.6526,11886.0
2021-02-05 13:40:00,242.79,242.97,242.69,242.94,4525.0,224.6526,224.8191,224.56,224.7914,4525.0
2021-02-05 13:50:00,242.9,243.15,242.81,243.15,7678.0,224.7544,224.9857,224.6711,224.9857,7678.0
2021-02-05 14:00:00,243.24,243.57,242.33,242.41,16588.0,225.069,225.3743,224.2269,224.301,16588.0
2021-02-05 14:10:00,242.4,242.67,242.35,242.39,9821.0,224.2917,224.5415,224.2454,224.2825,9821.0
2021-02-05 14:20:00,242.44,242.47,241.8,241.95,24830.0,224.3287,224.3565,223.7365,223.8753,24830.0
2021-02-05 14:30:00,241.88,242.45,241.78,242.37,16108.0,223.8106,224.338,223.718,224.2639,16108.0
2021-02-05 14:40:00,242.35,242.52,242.22,242.27,13675.0,224.2454,224.4027,224.1252,224.1714,13675.0
2021-02-05 14:50:00,242.27,242.27,241.82,241.95,10625.0,224.1714,224.1714,223.755,223.8753,10625.0
2021-02-05 15:00:00,241.92,242.19,241.8,242.19,22713.0,223.8476,224.0974,223.7365,224.0974,22713.0
2021-02-05 15:10:00,242.17,242.37,241.93,242.15,17006.0,224.0789,224.2639,223.8568,224.0604,17006.0
2021-02-05 15:20:00,242.13,243.74,242.12,243.46,50758.0,224.0419,225.5316,224.0326,225.2725,50758.0
2021-02-05 15:30:00,243.54,243.54,243.05,243.15,22576.0,225.3465,225.3465,224.8931,224.9857,22576.0
2021-02-05 15:40:00,243.09,243.39,242.83,243.03,18258.0,224.9302,225.2077,224.6896,224.8746,18258.0
2021-02-05 15:50:00,242.96,243.26,242.67,242.87,67731.0,224.8099,225.0875,224.5415,224.7266,67731.0
2021-02-08 09:30:00,245.34,247.11,244.55,245.51,25131.0,227.0121,228.6498,226.2811,227.1694,25131.0
2021-02-08 09:40:00,245.83,246.21,244.65,245.56,10865.0,227.4655,227.8171,226.3736,227.2156,10865.0
2021-02-08 09:50:00,245.47,245.79,244.3,244.88,17813.0,227.1324,227.4285,226.0498,226.5864,17813.0
2021-02-08 10:00:00,244.73,245.46,244.54,245.19,16120.0,226.4476,227.1231,226.2718,226.8733,16120.0
2021-02-08 10:10:00,245.19,245.25,244.08,244.83,14469.0,226.8733,226.9288,225.8462,226.5402,14469.0
2021-02-08 10:20:00,244.53,245.7,244.43,245.09,13279.0,226.2626,227.3452,226.1701,226.7807,13279.0
2021-02-08 10:30:00,245.03,245.71,244.66,245.71,10779.0,226.7252,227.3544,226.3829,227.3544,10779.0
2021-02-08 10:40:00,245.48,246.37,245.23,246.37,4521.0,227.1416,227.9651,226.9103,227.9651,4521.0
2021-02-08 10:50:00,246.25,246.64,245.1,245.28,7535.0,227.8541,228.215,226.79,226.9566,7535.0
2021-02-08 11:00:00,245.38,245.69,245.23,245.54,5573.0,227.0491,227.3359,226.9103,227.1971,5573.0
2021-02-08 11:10:00,245.48,245.65,245.0,245.65,9388.0,227.1416,227.2989,226.6975,227.2989,9388.0
2021-02-08 11:20:00,245.65,245.79,245.17,245.61,4638.0,227.2989,227.4285,226.8548,227.2619,4638.0
2021-02-08 11:30:00,245.59,245.76,245.11,245.32,5204.0,227.2434,227.4007,226.7993,226.9936,5204.0
2021-02-08 11:40:00,245.25,245.63,245.0,245.09,7526.0,226.9288,227.2804,226.6975,226.7807,7526.0
2021-02-08 11:50:00,245.12,245.65,245.12,245.15,4149.0,226.8085,227.2989,226.8085,226.8363,4149.0
2021-02-08 12:00:00,245.15,245.38,245.0,245.38,3701.0,226.8363,227.0491,226.6975,227.0491,3701.0
2021-02-08 12:10:00,245.51,245.9,245.51,245.73,2103.0,227.1694,227.5302,227.1694,227.3729,2103.0
2021-02-08 12:20:00,245.76,245.76,245.24,245.41,6995.0,227.4007,227.4007,226.9195,227.0768,6995.0
2021-02-08 12:30:00,245.34,245.41,245.12,245.25,2247.0,227.0121,227.0768,226.8085,226.9288,2247.0
2021-02-08 12:40:00,245.09,245.23,245.0,245.0,5193.0,226.7807,226.9103,226.6975,226.6975,5193.0
2021-02-08 12:50:00,245.12,245.19,245.0,245.0,13331.0,226.8085,226.8733,226.6975,226.6975,13331.0
2021-02-08 13:00:00,245.0,245.23,244.84,245.06,6261.0,226.6975,226.9103,226.5494,226.753,6261.0
2021-02-08 13:10:00,245.13,245.31,245.09,245.26,2634.0,226.8178,226.9843,226.7807,226.9381,2634.0
2021-02-08 13:20:00,245.25,245.41,245.23,245.31,4426.0,226.9288,227.0768,226.9103,226.9843,4426.0
2021-02-08 13:30:00,245.24,245.58,245.15,245.25,14614.0,226.9195,227.2341,226.8363,226.9288,14614.0
2021-02-08 13:40:00,245.31,245.35,245.0,245.1,8660.0,226.9843,227.0213,226.6975,226.79,8660.0
2021-02-08 13:50:00,245.07,245.48,245.0,245.44,9905.0,226.7622,227.1416,226.6975,227.1046,9905.0
2021-02-08 14:00:00,245.63,245.92,245.41,245.41,5560.0,227.2804,227.5487,227.0768,227.0768,5560.0
2021-02-08 14:10:00,245.48,245.55,245.39,245.42,8029.0,227.1416,227.2064,227.0583,227.0861,8029.0
2021-02-08 14:20:00,245.4,245.83,245.39,245.82,3901.0,227.0676,227.4655,227.0583,227.4562,3901.0
2021-02-08 14:30:00,245.74,246.01,245.66,245.99,2850.0,227.3822,227.632,227.3082,227.6135,2850.0
2021-02-08 14:40:00,246.04,246.45,245.99,246.38,2573.0,227.6598,228.0392,227.6135,227.9744,2573.0
2021-02-08 14:50:00,246.3,246.64,246.12,246.5,4330.0,227.9004,228.215,227.7338,228.0854,4330.0
2021-02-08 15:00:00,246.43,246.46,246.23,246.3,4374.0,228.0206,228.0484,227.8356,227.9004,4374.0
2021-02-08 15:10:00,246.3,246.52,245.99,246.09,4476.0,227.9004,228.1039,227.6135,227.706,4476.0
2021-02-08 15:20:00,246.09,246.36,245.92,246.36,10785.0,227.706,227.9559,227.5487,227.9559,10785.0
2021-02-08 15:30:00,246.41,246.55,246.23,246.47,5810.0,228.0021,228.1317,227.8356,228.0577,5810.0
2021-02-08 15:40:00,246.4,246.49,246.14,246.39,7326.0,227.9929,228.0762,227.7523,227.9836,7326.0
2021-02-08 15:50:00,246.44,247.33,246.37,247.15,66142.0,228.0299,228.8534,227.9651,228.6869,66142.0
2021-02-09 09:30:00,247.13,247.91,246.66,246.66,11647.0,228.6684,229.3901,228.2335,228.2335,11647.0
2021-02-09 09:40:00,246.78,246.78,244.96,244.97,8826.0,228.3445,228.3445,226.6605,226.6697,8826.0
2021-02-09 09:50:00,244.98,245.27,243.64,244.18,7860.0,226.679,226.9473,225.4391,225.9387,7860.0
2021-02-09 10:00:00,243.93,246.07,243.93,245.95,3843.0,225.7074,227.6875,225.7074,227.5765,3843.0
2021-02-09 10:10:00,246.07,246.2,245.55,245.55,7176.0,227.6875,227.8078,227.2064,227.2064,7176.0
2021-02-09 10:20:00,245.55,245.88,244.97,244.98,13084.0,227.2064,227.5117,226.6697,226.679,13084.0
2021-02-09 10:30:00,245.14,245.16,244.23,244.92,8549.0,226.827,226.8455,225.985,226.6234,8549.0
2021-02-09 10:40:00,244.94,245.57,244.9,245.57,3839.0,226.642,227.2249,226.6049,227.2249,3839.0
2021-02-09 10:50:00,245.42,245.68,245.01,245.48,6441.0,227.0861,227.3267,226.7067,227.1416,6441.0
2021-02-09 11:00:00,245.4,245.54,244.95,245.48,2902.0,227.0676,227.1971,226.6512,227.1416,2902.0
2021-02-09 11:10:00,245.42,246.05,245.38,245.88,6819.0,227.0861,227.669,227.0491,227.5117,6819.0
2021-02-09 11:20:00,245.82,246.47,245.82,246.47,2450.0,227.4562,228.0577,227.4562,228.0577,2450.0
2021-02-09 11:30:00,246.33,246.89,246.26,246.38,3837.0,227.9281,228.4463,227.8633,227.9744,3837.0
2021-02-09 11:40:00,246.36,246.59,246.12,246.54,3255.0,227.9559,228.1687,227.7338,228.1224,3255.0
2021-02-09 11:50:00,246.58,246.83,246.1,246.15,6261.0,228.1594,228.3908,227.7153,227.7616,6261.0
2021-02-09 12:00:00,245.91,246.48,245.87,246.46,4626.0,227.5395,228.0669,227.5025,228.0484,4626.0
2021-02-09 12:10:00,246.6,246.6,246.14,246.42,3203.0,228.1779,228.1779,227.7523,228.0114,3203.0
2021-02-09 12:20:00,246.29,246.79,246.29,246.79,9691.0,227.8911,228.3538,227.8911,228.3538,9691.0
2021-02-09 12:30:00,246.79,247.42,246.76,247.05,10249.0,228.3538,228.9367,228.326,228.5943,10249.0
2021-02-09 12:40:00,247.13,247.13,246.94,246.95,3170.0,228.6684,228.6684,228.4925,228.5018,3170.0
2021-02-09 12:50:00,247.05,247.3,246.94,247.28,4977.0,228.5943,228.8257,228.4925,228.8071,4977.0
2021-02-09 13:00:00,247.21,247.28,246.77,246.77,7418.0,228.7424,228.8071,228.3352,228.3352,7418.0
2021-02-09 13:10:00,246.71,247.03,246.71,246.96,3058.0,228.2797,228.5758,228.2797,228.5111,3058.0
2021-02-09 13:20:00,246.78,247.22,246.68,246.98,5113.0,228.3445,228.7516,228.252,228.5296,5113.0
2021-02-09 13:30:00,246.97,246.97,246.68,246.92,1812.0,228.5203,228.5203,228.252,228.474,1812.0
2021-02-09 13:40:00,247.11,247.35,246.8,246.98,7244.0,228.6498,228.8719,228.363,228.5296,7244.0
2021-02-09 13:50:00,246.81,247.26,246.81,247.21,5773.0,228.3723,228.7886,228.3723,228.7424,5773.0
2021-02-09 14:00:00,247.28,247.33,247.19,247.29,3188.0,228.8071,228.8534,228.7239,228.8164,3188.0
2021-02-09 14:10:00,247.18,247.2,247.03,247.08,4008.0,228.7146,228.7331,228.5758,228.6221,4008.0
2021-02-09 14:20:00,247.05,247.05,246.55,246.59,6093.0,228.5943,228.5943,228.1317,228.1687,6093.0
2021-02-09 14:30:00,246.48,246.63,246.11,246.11,5640.0,228.0669,228.2057,227.7246,227.7246,5640.0
2021-02-09 14:40:00,246.05,246.05,245.8,245.94,2826.0,227.669,227.669,227.4377,227.5673,2826.0
2021-02-09 14:50:00,245.82,246.23,245.82,246.02,4005.0,227.4562,227.8356,227.4562,227.6413,4005.0
2021-02-09 15:00:00,246.11,246.21,245.76,245.84,12183.0,227.7246,227.8171,227.4007,227.4747,12183.0
2021-02-09 15:10:00,246.02,246.06,245.53,245.59,7109.0,227.6413,227.6783,227.1879,227.2434,7109.0
2021-02-09 15:20:00,245.65,245.75,245.09,245.38,13761.0,227.2989,227.3914,226.7807,227.0491,13761.0
2021-02-09 15:30:00,245.52,246.24,245.51,246.13,10449.0,227.1786,227.8448,227.1694,227.7431,10449.0
2021-02-09 15:40:00,246.12,246.41,245.9,245.9,9641.0,227.7338,228.0021,227.5302,227.5302,9641.0
2021-02-09 15:50:00,245.78,246.61,245.78,246.53,31405.0,227.4192,228.1872,227.4192,228.1132,31405.0
2021-02-10 09:30:00,248.87,248.9,246.87,246.87,20492.0,230.2784,230.3061,228.4278,228.4278,20492.0
2021-02-10 09:40:00,246.67,247.83,246.55,247.53,10797.0,228.2427,229.3161,228.1317,229.0385,10797.0
2021-02-10 09:50:00,247.57,247.6,246.69,247.25,5625.0,229.0755,229.1032,228.2612,228.7794,5625.0
2021-02-10 10:00:00,247.23,247.44,246.94,247.09,8079.0,228.7609,228.9552,228.4925,228.6313,8079.0
2021-02-10 10:10:00,246.93,246.93,246.15,246.15,8973.0,228.4833,228.4833,227.7616,227.7616,8973.0
2021-02-10 10:20:00,245.82,246.91,245.82,246.36,25342.0,227.4562,228.4648,227.4562,227.9559,25342.0
2021-02-10 10:30:00,246.36,247.25,246.04,246.57,24107.0,227.9559,228.7794,227.6598,228.1502,24107.0
2021-02-10 10:40:00,246.67,247.29,245.72,245.95,8844.0,228.2427,228.8164,227.3637,227.5765,8844.0
2021-02-10 10:50:00,246.12,247.38,246.12,247.3,9968.0,227.7338,228.8997,227.7338,228.8257,9968.0
2021-02-10 11:00:00,247.29,247.56,246.82,247.38,11734.0,228.8164,229.0662,228.3815,228.8997,11734.0
2021-02-10 11:10:00,247.48,248.24,247.45,247.49,5660.0,228.9922,229.6954,228.9644,229.0015,5660.0
2021-02-10 11:20:00,247.57,247.57,246.72,246.74,5229.0,229.0755,229.0755,228.289,228.3075,5229.0
2021-02-10 11:30:00,246.69,246.88,246.06,246.78,5855.0,228.2612,228.437,227.6783,228.3445,5855.0
2021-02-10 11:40:00,246.62,247.0,246.15,246.42,8336.0,228.1965,228.5481,227.7616,228.0114,8336.0
2021-02-10 11:50:00,246.61,246.9,246.28,246.29,4863.0,228.1872,228.4555,227.8819,227.8911,4863.0
2021-02-10 12:00:00,246.41,246.42,245.36,245.37,7686.0,228.0021,228.0114,227.0306,227.0398,7686.0
2021-02-10 12:10:00,245.38,245.84,244.87,245.1,5187.0,227.0491,227.4747,226.5772,226.79,5187.0
2021-02-10 12:20:00,245.12,245.46,244.71,245.31,4239.0,226.8085,227.1231,226.4291,226.9843,4239.0
2021-02-10 12:30:00,245.24,245.29,244.95,245.27,4607.0,226.9195,226.9658,226.6512,226.9473,4607.0
2021-02-10 12:40:00,245.34,245.71,245.3,245.71,2686.0,227.0121,227.3544,226.9751,227.3544,2686.0
2021-02-10 12:50:00,245.79,245.84,245.49,245.54,3231.0,227.4285,227.4747,227.1509,227.1971,3231.0
2021-02-10 13:00:00,245.56,245.57,245.1,245.28,4551.0,227.2156,227.2249,226.79,226.9566,4551.0
2021-02-10 13:10:00,245.43,245.96,245.35,245.86,3899.0,227.0954,227.5858,227.0213,227.4932,3899.0
2021-02-10 13:20:00,245.78,245.9,245.59,245.69,3554.0,227.4192,227.5302,227.2434,227.3359,3554.0
2021-02-10 13:30:00,245.64,246.45,245.63,246.17,2521.0,227.2897,228.0392,227.2804,227.7801,2521.0
2021-02-10 13:40:00,246.36,246.36,245.61,245.61,2200.0,227.9559,227.9559,227.2619,227.2619,2200.0
2021-02-10 13:50:00,245.67,246.01,245.67,245.86,2155.0,227.3174,227.632,227.3174,227.4932,2155.0
2021-02-10 14:00:00,246.1,246.15,245.66,245.87,10828.0,227.7153,227.7616,227.3082,227.5025,10828.0
2021-02-10 14:10:00,245.8,245.94,245.22,245.33,3864.0,227.4377,227.5673,226.901,227.0028,3864.0
2021-02-10 14:20:00,245.45,245.82,244.78,245.82,7332.0,227.1139,227.4562,226.4939,227.4562,7332.0
2021-02-10 14:30:00,246.0,246.07,245.75,245.8,3623.0,227.6228,227.6875,227.3914,227.4377,3623.0
2021-02-10 14:40:00,245.95,246.2,245.74,245.94,7150.0,227.5765,227.8078,227.3822,227.5673,7150.0
2021-02-10 14:50:00,246.01,246.01,245.5,245.75,3223.0,227.632,227.632,227.1601,227.3914,3223.0
2021-02-10 15:00:00,245.81,245.85,245.54,245.54,6774.0,227.447,227.484,227.1971,227.1971,6774.0
2021-02-10 15:10:00,245.51,245.76,245.4,245.47,8939.0,227.1694,227.4007,227.0676,227.1324,8939.0
2021-02-10 15:20:00,245.36,245.53,244.62,244.83,8299.0,227.0306,227.1879,226.3459,226.5402,8299.0
2021-02-10 15:30:00,244.93,245.02,244.16,244.19,14133.0,226.6327,226.716,225.9202,225.948,14133.0
2021-02-10 15:40:00,244.22,245.33,244.22,244.93,25890.0,225.9757,227.0028,225.9757,226.6327,25890.0
2021-02-10 15:50:00,244.87,244.93,244.53,244.74,57376.0,226.5772,226.6327,226.2626,226.4569,57376.0
2021-02-11 09:30:00,245.9,246.73,244.18,244.34,14244.0,227.5302,228.2982,225.9387,226.0868,14244.0
2021-02-11 09:40:00,244.34,246.13,244.01,245.53,5228.0,226.0868,227.7431,225.7814,227.1879,5228.0
2021-02-11 09:50:00,244.77,244.87,243.17,243.18,11331.0,226.4847,226.5772,225.0042,225.0134,11331.0
2021-02-11 10:00:00,243.28,244.24,242.72,244.24,11580.0,225.106,225.9942,224.5878,225.9942,11580.0
2021-02-11 10:10:00,244.57,245.34,244.49,244.73,12946.0,226.2996,227.0121,226.2256,226.4476,12946.0
2021-02-11 10:20:00,244.84,245.21,244.58,244.58,10540.0,226.5494,226.8918,226.3088,226.3088,10540.0
2021-02-11 10:30:00,244.93,245.23,244.75,244.98,9922.0,226.6327,226.9103,226.4661,226.679,9922.0
2021-02-11 10:40:00,244.93,245.19,244.78,244.98,9717.0,226.6327,226.8733,226.4939,226.679,9717.0
2021-02-11 10:50:00,245.1,245.43,244.8,245.13,10656.0,226.79,227.0954,226.5124,226.8178,10656.0
2021-02-11 11:00:00,244.89,244.98,243.84,244.46,21054.0,226.5957,226.679,225.6241,226.1978,21054.0
2021-02-11 11:10:00,244.43,244.43,243.67,243.73,7257.0,226.1701,226.1701,225.4668,225.5223,7257.0
2021-02-11 11:20:00,243.74,243.86,243.36,243.66,8693.0,225.5316,225.6426,225.18,225.4576,8693.0
2021-02-11 11:30:00,243.73,243.87,243.25,243.49,11854.0,225.5223,225.6519,225.0782,225.3003,11854.0
2021-02-11 11:40:00,243.59,244.3,243.59,244.28,8703.0,225.3928,226.0498,225.3928,226.0313,8703.0
2021-02-11 11:50:00,244.39,244.75,244.21,244.43,12701.0,226.133,226.4661,225.9665,226.1701,12701.0
2021-02-11 12:00:00,244.38,244.43,243.61,243.61,15401.0,226.1238,226.1701,225.4113,225.4113,15401.0
2021-02-11 12:10:00,243.62,243.85,242.49,242.49,5582.0,225.4206,225.6334,224.375,224.375,5582.0
2021-02-11 12:20:00,242.38,242.8,242.36,242.64,7415.0,224.2732,224.6618,224.2547,224.5138,7415.0
2021-02-11 12:30:00,242.61,243.85,242.61,243.68,5840.0,224.486,225.6334,224.486,225.4761,5840.0
2021-02-11 12:40:00,243.62,243.62,242.62,243.28,5797.0,225.4206,225.4206,224.4953,225.106,5797.0
2021-02-11 12:50:00,243.71,244.12,243.3,244.08,6018.0,225.5038,225.8832,225.1245,225.8462,6018.0
2021-02-11 13:00:00,243.96,244.08,243.72,243.95,5412.0,225.7352,225.8462,225.5131,225.7259,5412.0
2021-02-11 13:10:00,243.74,244.47,243.52,244.32,6310.0,225.5316,226.2071,225.328,226.0683,6310.0
2021-02-11 13:20:00,244.34,244.79,244.17,244.26,6445.0,226.0868,226.5032,225.9295,226.0128,6445.0
2021-02-11 13:30:00,244.31,244.68,244.11,244.28,3555.0,226.059,226.4014,225.874,226.0313,3555.0
2021-02-11 13:40:00,244.36,244.43,243.88,244.08,5460.0,226.1053,226.1701,225.6611,225.8462,5460.0
2021-02-11 13:50:00,244.15,244.15,243.75,243.75,4287.0,225.911,225.911,225.5409,225.5409,4287.0
2021-02-11 14:00:00,243.67,243.67,242.77,242.86,11511.0,225.4668,225.4668,224.6341,224.7173,11511.0
2021-02-11 14:10:00,242.89,244.01,242.86,244.01,6507.0,224.7451,225.7814,224.7173,225.7814,6507.0
2021-02-11 14:20:00,244.1,244.62,243.89,244.43,16597.0,225.8647,226.3459,225.6704,226.1701,16597.0
2021-02-11 14:30:00,244.5,244.5,244.15,244.33,4341.0,226.2348,226.2348,225.911,226.0775,4341.0
2021-02-11 14:40:00,244.26,244.65,244.25,244.27,11926.0,226.0128,226.3736,226.0035,226.022,11926.0
2021-02-11 14:50:00,244.2,244.6,244.16,244.41,13467.0,225.9572,226.3274,225.9202,226.1515,13467.0
2021-02-11 15:00:00,244.37,245.0,244.3,244.9,12936.0,226.1145,226.6975,226.0498,226.6049,12936.0
2021-02-11 15:10:00,244.96,245.29,244.83,244.99,16551.0,226.6605,226.9658,226.5402,226.6882,16551.0
2021-02-11 15:20:00,244.99,245.77,244.9,245.57,8950.0,226.6882,227.41,226.6049,227.2249,8950.0
2021-02-11 15:30:00,245.71,246.06,245.56,245.98,8982.0,227.3544,227.6783,227.2156,227.6043,8982.0
2021-02-11 15:40:00,246.02,246.67,246.02,246.5,14396.0,227.6413,228.2427,227.6413,228.0854,14396.0
2021-02-11 15:50:00,246.64,246.93,246.09,246.86,37643.0,228.215,228.4833,227.706,228.4185,37643.0
2021-02-12 09:30:00,244.84,246.62,244.84,245.31,12866.0,227.5222,229.1763,227.5222,227.959,12866.0
2021-02-12 09:40:00,245.26,245.35,243.21,243.25,9760.0,227.9125,227.9962,226.0075,226.0447,9760.0
2021-02-12 09:50:00,243.05,244.79,243.05,243.52,10538.0,225.8589,227.4758,225.8589,226.2956,10538.0
2021-02-12 10:00:00,243.76,244.88,243.55,244.73,5581.0,226.5186,227.5594,226.3235,227.42,5581.0
2021-02-12 10:10:00,244.6,244.6,244.07,244.31,3240.0,227.2992,227.2992,226.8067,227.0297,3240.0
2021-02-12 10:20:00,244.49,245.25,244.42,245.12,3505.0,227.197,227.9032,227.132,227.7824,3505.0
2021-02-12 10:30:00,244.99,245.65,244.5,245.65,5511.0,227.6616,228.275,227.2063,228.275,5511.0
2021-02-12 10:40:00,245.74,245.87,245.14,245.28,5053.0,228.3586,228.4794,227.801,227.9311,5053.0
2021-02-12 10:50:00,245.27,245.36,244.09,244.3,9551.0,227.9218,228.0055,226.8253,227.0204,9551.0
2021-02-12 11:00:00,244.24,244.43,243.99,244.25,3400.0,226.9647,227.1412,226.7324,226.974,3400.0
2021-02-12 11:10:00,244.25,244.37,244.02,244.25,6251.0,226.974,227.0855,226.7602,226.974,6251.0
2021-02-12 11:20:00,244.3,244.31,243.84,243.97,4689.0,227.0204,227.0297,226.593,226.7138,4689.0
2021-02-12 11:30:00,244.0,244.39,243.93,244.29,6381.0,226.7417,227.1041,226.6766,227.0112,6381.0
2021-02-12 11:40:00,244.35,244.54,244.08,244.48,3408.0,227.0669,227.2435,226.816,227.1877,3408.0
2021-02-12 11:50:00,244.48,244.61,244.37,244.49,1728.0,227.1877,227.3085,227.0855,227.197,1728.0
2021-02-12 12:00:00,244.52,244.55,244.31,244.49,4058.0,227.2249,227.2528,227.0297,227.197,4058.0
2021-02-12 12:10:00,244.57,244.64,244.54,244.6,3200.0,227.2713,227.3364,227.2435,227.2992,3200.0
2021-02-12 12:20:00,244.59,244.61,243.99,244.26,8014.0,227.2899,227.3085,226.7324,226.9833,8014.0
2021-02-12 12:30:00,244.26,244.66,244.17,244.5,2924.0,226.9833,227.355,226.8996,227.2063,2924.0
2021-02-12 12:40:00,244.51,245.24,244.49,244.89,4073.0,227.2156,227.894,227.197,227.5687,4073.0
2021-02-12 12:50:00,244.9,245.1,244.79,245.09,2201.0,227.578,227.7639,227.4758,227.7546,2201.0
2021-02-12 13:00:00,245.17,245.61,245.16,245.49,2941.0,227.8289,228.2378,227.8196,228.1263,2941.0
2021-02-12 13:10:00,245.52,245.74,245.36,245.47,5222.0,228.1542,228.3586,228.0055,228.1077,5222.0
2021-02-12 13:20:00,245.26,245.59,245.26,245.59,1811.0,227.9125,228.2192,227.9125,228.2192,1811.0
2021-02-12 13:30:00,245.55,246.14,245.41,246.01,7467.0,228.182,228.7303,228.0519,228.6095,7467.0
2021-02-12 13:40:00,246.01,246.41,246.01,246.28,3134.0,228.6095,228.9812,228.6095,228.8604,3134.0
2021-02-12 13:50:00,246.38,246.67,246.28,246.49,7837.0,228.9533,229.2228,228.8604,229.0555,7837.0
2021-02-12 14:00:00,246.42,246.49,246.2,246.4,2767.0,228.9905,229.0555,228.7861,228.9719,2767.0
2021-02-12 14:10:00,246.4,246.78,246.27,246.73,4715.0,228.9719,229.325,228.8511,229.2786,4715.0
2021-02-12 14:20:00,246.86,247.23,246.64,247.08,5417.0,229.3994,229.7432,229.1949,229.6038,5417.0
2021-02-12 14:30:00,247.11,247.47,246.94,247.47,11792.0,229.6317,229.9662,229.4737,229.9662,11792.0
2021-02-12 14:40:00,247.45,248.08,247.21,248.08,6177.0,229.9476,230.5331,229.7246,230.5331,6177.0
2021-02-12 14:50:00,247.92,248.07,247.86,248.07,8920.0,230.3844,230.5238,230.3286,230.5238,8920.0
2021-02-12 15:00:00,248.1,248.51,248.09,248.32,6402.0,230.5517,230.9327,230.5424,230.7561,6402.0
2021-02-12 15:10:00,248.33,248.58,248.28,248.52,3859.0,230.7654,230.9977,230.7189,230.942,3859.0
2021-02-12 15:20:00,248.45,248.99,248.37,248.83,12030.0,230.8769,231.3787,230.8026,231.23,12030.0
2021-02-12 15:30:00,248.83,249.27,248.62,249.09,14988.0,231.23,231.6389,231.0349,231.4716,14988.0
2021-02-12 15:40:00,249.13,249.31,249.05,249.31,17710.0,231.5088,231.6761,231.4345,231.6761,17710.0
2021-02-12 15:50:00,249.32,249.67,249.16,249.18,43812.0,231.6854,232.0106,231.5367,231.5553,43812.0
2021-02-16 09:30:00,250.99,252.05,250.61,250.98,20100.0,233.2373,234.2223,232.8841,233.228,20100.0
2021-02-16 09:40:00,250.97,251.96,250.87,251.41,8363.0,233.2187,234.1386,233.1257,233.6275,8363.0
2021-02-16 09:50:00,251.42,252.35,250.57,251.69,8848.0,233.6368,234.5011,232.847,233.8877,8848.0
2021-02-16 10:00:00,251.39,251.57,250.87,251.07,9123.0,233.609,233.7762,233.1257,233.3116,9123.0
2021-02-16 10:10:00,250.84,251.82,250.5,251.63,6741.0,233.0979,234.0085,232.7819,233.832,6741.0
2021-02-16 10:20:00,251.63,251.63,250.85,251.2,12357.0,233.832,233.832,233.1072,233.4324,12357.0
2021-02-16 10:30:00,252.0,252.14,251.62,251.62,5553.0,234.1758,234.3059,233.8227,233.8227,5553.0
2021-02-16 10:40:00,251.53,251.6,250.44,250.65,17700.0,233.7391,233.8041,232.7262,232.9213,17700.0
2021-02-16 10:50:00,250.52,251.65,250.49,251.61,17256.0,232.8005,233.8506,232.7726,233.8134,17256.0
2021-02-16 11:00:00,251.14,252.25,251.14,252.25,7087.0,233.3766,234.4081,233.3766,234.4081,7087.0
2021-02-16 11:10:00,252.42,252.66,251.8,252.03,9889.0,234.5661,234.7891,233.99,234.2037,9889.0
2021-02-16 11:20:00,251.99,252.11,251.08,251.33,4898.0,234.1665,234.278,233.3209,233.5532,4898.0
2021-02-16 11:30:00,251.11,251.24,250.73,251.22,4752.0,233.3488,233.4696,232.9956,233.451,4752.0
2021-02-16 11:40:00,251.33,252.18,251.33,252.14,7891.0,233.5532,234.3431,233.5532,234.3059,7891.0
2021-02-16 11:50:00,252.08,252.14,251.65,251.78,4029.0,234.2502,234.3059,233.8506,233.9714,4029.0
2021-02-16 12:00:00,251.53,252.11,251.3,251.5,8752.0,233.7391,234.278,233.5253,233.7112,8752.0
2021-02-16 12:10:00,251.52,251.94,251.52,251.76,7509.0,233.7298,234.1201,233.7298,233.9528,7509.0
2021-02-16 12:20:00,251.8,251.82,251.49,251.49,3904.0,233.99,234.0085,233.7019,233.7019,3904.0
2021-02-16 12:30:00,251.59,251.81,251.24,251.39,3473.0,233.7948,233.9993,233.4696,233.609,3473.0
2021-02-16 12:40:00,251.4,251.75,251.36,251.69,3300.0,233.6183,233.9435,233.5811,233.8877,3300.0
2021-02-16 12:50:00,251.69,251.69,251.28,251.63,3016.0,233.8877,233.8877,233.5067,233.832,3016.0
2021-02-16 13:00:00,251.43,251.5,250.86,251.0,4657.0,233.6461,233.7112,233.1164,233.2465,4657.0
2021-02-16 13:10:00,250.81,251.01,250.64,250.73,4316.0,233.07,233.2558,232.912,232.9956,4316.0
2021-02-16 13:20:00,250.77,251.09,250.72,251.06,3998.0,233.0328,233.3302,232.9864,233.3023,3998.0
2021-02-16 13:30:00,251.03,251.43,251.03,251.43,3889.0,233.2744,233.6461,233.2744,233.6461,3889.0
2021-02-16 13:40:00,251.35,251.35,250.93,251.23,2755.0,233.5718,233.5718,233.1815,233.4603,2755.0
2021-02-16 13:50:00,251.16,251.23,250.99,251.04,2999.0,233.3952,233.4603,233.2373,233.2837,2999.0
2021-02-16 14:00:00,251.04,251.27,250.88,250.88,3722.0,233.2837,233.4974,233.135,233.135,3722.0
2021-02-16 14:10:00,250.75,251.08,250.52,250.8,8608.0,233.0142,233.3209,232.8005,233.0607,8608.0
2021-02-16 14:20:00,250.82,250.91,250.73,250.91,3620.0,233.0793,233.1629,232.9956,233.1629,3620.0
2021-02-16 14:30:00,251.03,251.13,250.63,250.76,4853.0,233.2744,233.3674,232.9027,233.0235,4853.0
2021-02-16 14:40:00,250.75,250.87,250.67,250.71,2026.0,233.0142,233.1257,232.9399,232.9771,2026.0
2021-02-16 14:50:00,250.63,250.66,250.3,250.4,4425.0,232.9027,232.9306,232.5961,232.689,4425.0
2021-02-16 15:00:00,250.51,250.52,250.16,250.43,3431.0,232.7912,232.8005,232.466,232.7169,3431.0
2021-02-16 15:10:00,250.53,250.53,250.06,250.09,6644.0,232.8098,232.8098,232.373,232.4009,6644.0
2021-02-16 15:20:00,250.09,250.2,249.86,249.91,3668.0,232.4009,232.5031,232.1872,232.2336,3668.0
2021-02-16 15:30:00,249.81,250.06,249.59,249.59,5084.0,232.1407,232.373,231.9363,231.9363,5084.0
2021-02-16 15:40:00,249.59,249.85,249.42,249.53,8721.0,231.9363,232.1779,231.7783,231.8805,8721.0
2021-02-16 15:50:00,249.51,249.75,248.82,249.72,42059.0,231.8619,232.085,231.2207,232.0571,42059.0
2021-02-17 09:30:00,247.72,249.1,247.09,248.28,34663.0,230.1985,231.4809,229.6131,230.7189,34663.0
2021-02-17 09:40:00,248.36,250.69,248.36,250.2,4916.0,230.7933,232.9585,230.7933,232.5031,4916.0
2021-02-17 09:50:00,250.66,251.88,250.36,250.36,7670.0,232.9306,234.0643,232.6518,232.6518,7670.0
2021-02-17 10:00:00,250.21,250.7,249.0,249.66,7775.0,232.5124,232.9678,231.388,232.0013,7775.0
2021-02-17 10:10:00,249.68,249.74,248.39,249.09,11982.0,232.0199,232.0757,230.8212,231.4716,11982.0
2021-02-17 10:20:00,249.45,249.6,248.12,248.17,6833.0,231.8062,231.9456,230.5703,230.6167,6833.0
2021-02-17 10:30:00,248.16,248.16,247.15,247.17,14631.0,230.6074,230.6074,229.6689,229.6874,14631.0
2021-02-17 10:40:00,247.26,247.69,246.58,247.5,9257.0,229.7711,230.1707,229.1392,229.9941,9257.0
2021-02-17 10:50:00,247.61,247.85,247.39,247.56,5052.0,230.0963,230.3193,229.8919,230.0499,5052.0
2021-02-17 11:00:00,247.56,247.65,246.91,247.13,6180.0,230.0499,230.1335,229.4458,229.6503,6180.0
2021-02-17 11:10:00,247.16,247.3,246.46,246.46,4888.0,229.6782,229.8083,229.0277,229.0277,4888.0
2021-02-17 11:20:00,246.56,247.29,246.51,246.51,8511.0,229.1206,229.799,229.0741,229.0741,8511.0
2021-02-17 11:30:00,246.55,247.07,246.35,246.92,4961.0,229.1113,229.5945,228.9254,229.4551,4961.0
2021-02-17 11:40:00,246.95,247.97,246.76,247.97,8078.0,229.483,230.4309,229.3064,230.4309,8078.0
2021-02-17 11:50:00,247.89,248.9,247.89,248.7,5893.0,230.3565,231.2951,230.3565,231.1092,5893.0
2021-02-17 12:00:00,248.78,248.97,248.07,248.12,4594.0,231.1836,231.3601,230.5238,230.5703,4594.0
2021-02-17 12:10:00,248.05,248.11,247.85,248.11,3323.0,230.5052,230.561,230.3193,230.561,3323.0
2021-02-17 12:20:00,248.05,248.54,247.91,248.47,7127.0,230.5052,230.9605,230.3751,230.8955,7127.0
2021-02-17 12:30:00,248.59,248.92,248.4,248.47,3512.0,231.007,231.3137,230.8304,230.8955,3512.0
2021-02-17 12:40:00,248.6,249.0,248.48,249.0,3167.0,231.0163,231.388,230.9048,231.388,3167.0
2021-02-17 12:50:00,249.01,249.01,248.77,248.78,2199.0,231.3973,231.3973,231.1743,231.1836,2199.0
2021-02-17 13:00:00,248.85,249.21,248.69,249.12,6474.0,231.2486,231.5832,231.0999,231.4995,6474.0
2021-02-17 13:10:00,249.02,249.03,248.83,248.89,2706.0,231.4066,231.4159,231.23,231.2858,2706.0
2021-02-17 13:20:00,248.86,248.86,248.3,248.66,2828.0,231.2579,231.2579,230.7375,231.0721,2828.0
2021-02-17 13:30:00,248.59,248.78,248.53,248.57,3669.0,231.007,231.1836,230.9513,230.9884,3669.0
2021-02-17 13:40:00,248.63,248.87,248.52,248.62,4557.0,231.0442,231.2672,230.942,231.0349,4557.0
2021-02-17 13:50:00,248.63,249.46,248.63,249.46,3479.0,231.0442,231.8155,231.0442,231.8155,3479.0
2021-02-17 14:00:00,249.49,249.92,249.49,249.67,6134.0,231.8433,232.2429,231.8433,232.0106,6134.0
2021-02-17 14:10:00,249.6,249.62,248.85,249.06,11658.0,231.9456,231.9642,231.2486,231.4438,11658.0
2021-02-17 14:20:00,249.09,249.42,248.66,248.75,61651.0,231.4716,231.7783,231.0721,231.1557,61651.0
2021-02-17 14:30:00,248.76,248.83,248.44,248.53,3206.0,231.165,231.23,230.8676,230.9513,3206.0
2021-02-17 14:40:00,248.59,248.75,248.46,248.75,3321.0,231.007,231.1557,230.8862,231.1557,3321.0
2021-02-17 14:50:00,248.78,249.23,248.75,249.11,4449.0,231.1836,231.6017,231.1557,231.4902,4449.0
2021-02-17 15:00:00,249.06,249.2,249.0,249.0,5094.0,231.4438,231.5739,231.388,231.388,5094.0
2021-02-17 15:10:00,248.93,248.97,248.48,248.48,6796.0,231.323,231.3601,230.9048,230.9048,6796.0
2021-02-17 15:20:00,248.54,248.75,248.42,248.68,4839.0,230.9605,231.1557,230.849,231.0906,4839.0
2021-02-17 15:30:00,248.55,248.59,247.9,247.97,7688.0,230.9698,231.007,230.3658,230.4309,7688.0
2021-02-17 15:40:00,247.94,247.94,247.59,247.91,10027.0,230.403,230.403,230.0777,230.3751,10027.0
2021-02-17 15:50:00,247.89,248.32,247.62,248.14,25711.0,230.3565,230.7561,230.1056,230.5888,25711.0
2021-02-18 09:30:00,247.0,247.15,246.26,246.26,16011.0,229.5295,229.6689,228.8418,228.8418,16011.0
2021-02-18 09:40:00,246.02,246.16,245.74,245.85,2406.0,228.6188,228.7489,228.3586,228.4608,2406.0
2021-02-18 09:50:00,245.53,245.58,244.31,244.33,5400.0,228.1634,228.2099,227.0297,227.0483,5400.0
2021-02-18 10:00:00,244.37,244.78,243.17,243.17,4785.0,227.0855,227.4665,225.9704,225.9704,4785.0
2021-02-18 10:10:00,243.97,244.17,243.2,243.21,3277.0,226.7138,226.8996,225.9982,226.0075,3277.0
2021-02-18 10:20:00,243.22,243.38,242.62,243.07,4285.0,226.0168,226.1655,225.4593,225.8774,4285.0
2021-02-18 10:30:00,243.17,243.21,242.22,243.21,5399.0,225.9704,226.0075,225.0876,226.0075,5399.0
2021-02-18 10:40:00,242.93,243.06,242.0,242.32,5657.0,225.7473,225.8681,224.8831,225.1805,5657.0
2021-02-18 10:50:00,242.49,243.24,242.48,242.93,14590.0,225.3385,226.0354,225.3292,225.7473,14590.0
2021-02-18 11:00:00,242.53,243.5,242.42,243.41,3949.0,225.3756,226.277,225.2734,226.1934,3949.0
2021-02-18 11:10:00,243.19,243.94,243.13,243.38,2617.0,225.989,226.6859,225.9332,226.1655,2617.0
2021-02-18 11:20:00,243.45,243.64,242.84,242.84,3054.0,226.2306,226.4071,225.6637,225.6637,3054.0
2021-02-18 11:30:00,242.76,243.04,242.5,242.79,3737.0,225.5894,225.8496,225.3478,225.6172,3737.0
2021-02-18 11:40:00,242.71,243.02,242.57,243.02,8981.0,225.5429,225.831,225.4128,225.831,8981.0
2021-02-18 11:50:00,243.0,243.13,242.84,242.99,3762.0,225.8124,225.9332,225.6637,225.8031,3762.0
2021-02-18 12:00:00,242.93,243.37,242.93,243.26,3425.0,225.7473,226.1562,225.7473,226.054,3425.0
2021-02-18 12:10:00,243.44,243.44,242.67,243.09,5891.0,226.2213,226.2213,225.5057,225.896,5891.0
2021-02-18 12:20:00,243.02,243.21,242.68,243.0,2320.0,225.831,226.0075,225.515,225.8124,2320.0
2021-02-18 12:30:00,242.93,243.27,242.76,243.2,2391.0,225.7473,226.0633,225.5894,225.9982,2391.0
2021-02-18 12:40:00,243.54,243.89,243.47,243.81,1798.0,226.3142,226.6394,226.2491,226.5651,1798.0
2021-02-18 12:50:00,243.72,243.88,243.58,243.79,2929.0,226.4815,226.6301,226.3514,226.5465,2929.0
2021-02-18 13:00:00,243.73,244.03,243.71,243.97,1779.0,226.4908,226.7695,226.4722,226.7138,1779.0
2021-02-18 13:10:00,244.06,244.35,244.04,244.08,3734.0,226.7974,227.0669,226.7788,226.816,3734.0
2021-02-18 13:20:00,244.42,245.0,244.42,244.95,1897.0,227.132,227.6709,227.132,227.6245,1897.0
2021-02-18 13:30:00,245.09,245.59,245.08,245.31,4229.0,227.7546,228.2192,227.7453,227.959,4229.0
2021-02-18 13:40:00,245.14,245.48,245.08,245.12,2563.0,227.801,228.117,227.7453,227.7824,2563.0
2021-02-18 13:50:00,245.05,245.05,244.6,244.63,5835.0,227.7174,227.7174,227.2992,227.3271,5835.0
2021-02-18 14:00:00,244.67,245.06,244.39,244.66,6291.0,227.3643,227.7267,227.1041,227.355,6291.0
2021-02-18 14:10:00,244.55,245.02,244.43,245.02,3036.0,227.2528,227.6895,227.1412,227.6895,3036.0
2021-02-18 14:20:00,244.85,245.13,244.85,245.06,3220.0,227.5315,227.7917,227.5315,227.7267,3220.0
2021-02-18 14:30:00,245.01,245.26,244.95,245.07,3059.0,227.6802,227.9125,227.6245,227.736,3059.0
2021-02-18 14:40:00,244.97,245.06,244.75,245.06,3756.0,227.6431,227.7267,227.4386,227.7267,3756.0
2021-02-18 14:50:00,244.81,245.53,244.81,245.43,3835.0,227.4944,228.1634,227.4944,228.0705,3835.0
2021-02-18 15:00:00,245.46,245.5,245.26,245.33,6358.0,228.0984,228.1356,227.9125,227.9776,6358.0
2021-02-18 15:10:00,245.23,245.37,245.01,245.05,5125.0,227.8847,228.0148,227.6802,227.7174,5125.0
2021-02-18 15:20:00,244.99,244.99,244.27,244.27,10596.0,227.6616,227.6616,226.9926,226.9926,10596.0
2021-02-18 15:30:00,244.3,244.76,244.24,244.54,17619.0,227.0204,227.4479,226.9647,227.2435,17619.0
2021-02-18 15:40:00,244.49,244.5,243.66,243.66,19879.0,227.197,227.2063,226.4257,226.4257,19879.0
2021-02-18 15:50:00,243.65,244.18,243.39,244.14,57721.0,226.4164,226.9089,226.1748,226.8718,57721.0
2021-02-19 09:30:00,246.38,249.33,245.92,248.52,33299.0,228.9533,231.6947,228.5259,230.942,33299.0
2021-02-19 09:40:00,248.99,249.48,248.16,249.01,5817.0,231.3787,231.8341,230.6074,231.3973,5817.0
2021-02-19 09:50:00,249.03,250.25,248.9,249.8,8134.0,231.4159,232.5496,231.2951,232.1314,8134.0
2021-02-19 10:00:00,249.71,250.23,249.28,250.14,4473.0,232.0478,232.531,231.6482,232.4474,4473.0
2021-02-19 10:10:00,250.38,250.5,249.61,249.73,6642.0,232.6704,232.7819,231.9549,232.0664,6642.0
2021-02-19 10:20:00,249.79,249.81,248.85,248.85,10456.0,232.1221,232.1407,231.2486,231.2486,10456.0
2021-02-19 10:30:00,248.95,248.96,248.5,248.85,3323.0,231.3415,231.3508,230.9234,231.2486,3323.0
2021-02-19 10:40:00,248.54,248.64,247.51,248.03,9410.0,230.9605,231.0535,230.0034,230.4866,9410.0
2021-02-19 10:50:00,247.76,248.03,247.53,248.01,5896.0,230.2357,230.4866,230.022,230.468,5896.0
2021-02-19 11:00:00,248.04,248.75,248.04,248.35,3512.0,230.4959,231.1557,230.4959,230.784,3512.0
2021-02-19 11:10:00,248.53,249.16,248.13,249.16,3677.0,230.9513,231.5367,230.5795,231.5367,3677.0
2021-02-19 11:20:00,249.28,249.37,248.76,249.06,4193.0,231.6482,231.7318,231.165,231.4438,4193.0
2021-02-19 11:30:00,249.12,249.21,248.87,248.88,2401.0,231.4995,231.5832,231.2672,231.2765,2401.0
2021-02-19 11:40:00,248.8,248.96,248.52,248.83,1721.0,231.2022,231.3508,230.942,231.23,1721.0
2021-02-19 11:50:00,248.7,248.8,248.53,248.53,1200.0,231.1092,231.2022,230.9513,230.9513,1200.0
2021-02-19 12:00:00,248.37,248.83,248.2,248.83,1600.0,230.8026,231.23,230.6446,231.23,1600.0
2021-02-19 12:10:00,248.99,249.14,248.82,248.99,4669.0,231.3787,231.5181,231.2207,231.3787,4669.0
2021-02-19 12:20:00,248.81,248.81,248.0,248.08,2543.0,231.2114,231.2114,230.4587,230.5331,2543.0
2021-02-19 12:30:00,248.17,248.37,248.17,248.27,1340.0,230.6167,230.8026,230.6167,230.7096,1340.0
2021-02-19 12:40:00,248.37,248.66,248.21,248.32,1305.0,230.8026,231.0721,230.6539,230.7561,1305.0
2021-02-19 12:50:00,248.32,248.49,248.18,248.45,2336.0,230.7561,230.9141,230.626,230.8769,2336.0
2021-02-19 13:00:00,248.4,248.61,248.29,248.3,2296.0,230.8304,231.0256,230.7282,230.7375,2296.0
2021-02-19 13:10:00,248.37,248.6,248.19,248.19,1911.0,230.8026,231.0163,230.6353,230.6353,1911.0
2021-02-19 13:20:00,248.14,248.26,247.89,248.26,2551.0,230.5888,230.7003,230.3565,230.7003,2551.0
2021-02-19 13:30:00,248.19,248.22,247.65,248.12,2653.0,230.6353,230.6632,230.1335,230.5703,2653.0
2021-02-19 13:40:00,248.08,248.17,247.67,248.14,5036.0,230.5331,230.6167,230.1521,230.5888,5036.0
2021-02-19 13:50:00,248.28,248.45,248.0,248.02,4257.0,230.7189,230.8769,230.4587,230.4773,4257.0
2021-02-19 14:00:00,248.03,248.29,247.81,247.93,3849.0,230.4866,230.7282,230.2822,230.3937,3849.0
2021-02-19 14:10:00,247.9,247.9,247.55,247.71,6061.0,230.3658,230.3658,230.0406,230.1893,6061.0
2021-02-19 14:20:00,247.79,247.8,247.06,247.43,9653.0,230.2636,230.2729,229.5852,229.9291,9653.0
2021-02-19 14:30:00,247.53,247.9,247.49,247.66,11294.0,230.022,230.3658,229.9848,230.1428,11294.0
2021-02-19 14:40:00,247.57,247.64,247.38,247.44,6265.0,230.0592,230.1242,229.8826,229.9383,6265.0
2021-02-19 14:50:00,247.48,247.48,247.17,247.24,8502.0,229.9755,229.9755,229.6874,229.7525,8502.0
2021-02-19 15:00:00,247.21,247.69,247.17,247.69,7795.0,229.7246,230.1707,229.6874,230.1707,7795.0
2021-02-19 15:10:00,247.92,248.1,247.51,247.61,10112.0,230.3844,230.5517,230.0034,230.0963,10112.0
2021-02-19 15:20:00,247.52,247.79,247.52,247.62,4827.0,230.0127,230.2636,230.0127,230.1056,4827.0
2021-02-19 15:30:00,247.62,248.08,247.42,247.79,14908.0,230.1056,230.5331,229.9198,230.2636,14908.0
2021-02-19 15:40:00,247.9,248.12,247.67,247.89,10950.0,230.3658,230.5703,230.1521,230.3565,10950.0
2021-02-19 15:50:00,247.92,248.23,247.69,248.23,50690.0,230.3844,230.6725,230.1707,230.6725,50690.0
2021-02-22 09:30:00,246.34,247.66,244.5,245.5,20091.0,228.9162,230.1428,227.2063,228.1356,20091.0
2021-02-22 09:40:00,245.2,245.38,244.45,245.06,6581.0,227.8568,228.0241,227.1598,227.7267,6581.0
2021-02-22 09:50:00,245.27,245.9,244.8,245.17,5944.0,227.9218,228.5073,227.4851,227.8289,5944.0
2021-02-22 10:00:00,245.27,245.74,244.62,244.62,4693.0,227.9218,228.3586,227.3178,227.3178,4693.0
2021-02-22 10:10:00,244.79,244.92,243.62,243.62,9238.0,227.4758,227.5966,226.3885,226.3885,9238.0
2021-02-22 10:20:00,243.75,243.86,243.08,243.39,20220.0,226.5093,226.6116,225.8867,226.1748,20220.0
2021-02-22 10:30:00,243.46,243.85,243.21,243.72,14115.0,226.2399,226.6023,226.0075,226.4815,14115.0
2021-02-22 10:40:00,243.76,244.22,243.62,244.17,15036.0,226.5186,226.9461,226.3885,226.8996,15036.0
2021-02-22 10:50:00,244.06,244.76,243.69,244.71,11162.0,226.7974,227.4479,226.4536,227.4014,11162.0
2021-02-22 11:00:00,244.8,245.38,244.68,245.24,56838.0,227.4851,228.0241,227.3736,227.894,56838.0
2021-02-22 11:10:00,245.26,245.62,245.16,245.55,6917.0,227.9125,228.2471,227.8196,228.182,6917.0
2021-02-22 11:20:00,245.45,245.68,245.15,245.15,2705.0,228.0891,228.3028,227.8103,227.8103,2705.0
2021-02-22 11:30:00,245.25,245.34,244.58,244.69,7148.0,227.9032,227.9869,227.2806,227.3829,7148.0
2021-02-22 11:40:00,244.59,244.87,244.43,244.63,7677.0,227.2899,227.5501,227.1412,227.3271,7677.0
2021-02-22 11:50:00,244.65,245.09,244.47,245.03,5136.0,227.3457,227.7546,227.1784,227.6988,5136.0
2021-02-22 12:00:00,245.02,245.57,244.76,245.48,4599.0,227.6895,228.2006,227.4479,228.117,4599.0
2021-02-22 12:10:00,245.16,245.6,245.06,245.6,2017.0,227.8196,228.2285,227.7267,228.2285,2017.0
2021-02-22 12:20:00,245.39,245.97,245.21,245.67,4600.0,228.0333,228.5723,227.8661,228.2935,4600.0
2021-02-22 12:30:00,245.64,245.64,245.14,245.47,5799.0,228.2657,228.2657,227.801,228.1077,5799.0
2021-02-22 12:40:00,245.4,245.46,244.66,244.66,5694.0,228.0426,228.0984,227.355,227.355,5694.0
2021-02-22 12:50:00,244.86,244.97,244.79,244.83,7376.0,227.5408,227.6431,227.4758,227.513,7376.0
2021-02-22 13:00:00,244.91,244.91,244.66,244.81,4090.0,227.5873,227.5873,227.355,227.4944,4090.0
2021-02-22 13:10:00,244.82,244.86,244.58,244.65,4044.0,227.5037,227.5408,227.2806,227.3457,4044.0
2021-02-22 13:20:00,244.86,244.96,244.58,244.69,5504.0,227.5408,227.6338,227.2806,227.3829,5504.0
2021-02-22 13:30:00,244.9,245.09,244.83,244.88,8931.0,227.578,227.7546,227.513,227.5594,8931.0
2021-02-22 13:40:00,244.91,245.05,244.78,244.91,5199.0,227.5873,227.7174,227.4665,227.5873,5199.0
2021-02-22 13:50:00,244.91,245.03,244.61,244.61,2929.0,227.5873,227.6988,227.3085,227.3085,2929.0
2021-02-22 14:00:00,244.61,244.61,244.19,244.2,5051.0,227.3085,227.3085,226.9182,226.9275,5051.0
2021-02-22 14:10:00,244.26,244.41,243.92,244.4,4505.0,226.9833,227.1227,226.6673,227.1134,4505.0
2021-02-22 14:20:00,244.3,244.55,244.2,244.44,7768.0,227.0204,227.2528,226.9275,227.1505,7768.0
2021-02-22 14:30:00,244.39,244.57,244.26,244.57,5016.0,227.1041,227.2713,226.9833,227.2713,5016.0
2021-02-22 14:40:00,244.45,244.72,244.3,244.35,4316.0,227.1598,227.4107,227.0204,227.0669,4316.0
2021-02-22 14:50:00,244.3,244.53,244.27,244.52,3600.0,227.0204,227.2342,226.9926,227.2249,3600.0
2021-02-22 15:00:00,244.44,244.66,244.21,244.55,7678.0,227.1505,227.355,226.9368,227.2528,7678.0
2021-02-22 15:10:00,244.5,244.56,243.82,243.94,13368.0,227.2063,227.2621,226.5744,226.6859,13368.0
2021-02-22 15:20:00,243.88,244.08,243.63,243.63,5951.0,226.6301,226.816,226.3978,226.3978,5951.0
2021-02-22 15:30:00,243.73,243.95,243.54,243.79,11130.0,226.4908,226.6952,226.3142,226.5465,11130.0
2021-02-22 15:40:00,243.74,244.29,243.61,244.14,9783.0,226.5001,227.0112,226.3792,226.8718,9783.0
2021-02-22 15:50:00,244.05,244.14,243.25,243.95,31970.0,226.7881,226.8718,226.0447,226.6952,31970.0
2021-02-23 09:30:00,243.19,243.19,238.99,240.49,31355.0,225.989,225.989,222.086,223.4799,31355.0
2021-02-23 09:40:00,240.6,241.14,237.13,237.63,16587.0,223.5821,224.084,220.3576,220.8222,16587.0
2021-02-23 09:50:00,237.62,239.24,237.19,239.24,7672.0,220.8129,222.3183,220.4133,222.3183,7672.0
2021-02-23 10:00:00,238.82,240.54,237.86,240.39,10815.0,221.928,223.5264,221.0359,223.387,10815.0
2021-02-23 10:10:00,240.13,241.27,240.08,241.27,20339.0,223.1454,224.2048,223.0989,224.2048,20339.0
2021-02-23 10:20:00,241.16,242.66,241.16,242.66,11875.0,224.1025,225.4964,224.1025,225.4964,11875.0
2021-02-23 10:30:00,242.51,243.01,241.68,242.78,8707.0,225.3571,225.8217,224.5858,225.608,8707.0
2021-02-23 10:40:00,242.92,243.94,242.53,243.94,5807.0,225.7381,226.6859,225.3756,226.6859,5807.0
2021-02-23 10:50:00,243.97,244.53,243.67,244.23,20295.0,226.7138,227.2342,226.435,226.9554,20295.0
2021-02-23 11:00:00,243.97,244.89,243.97,244.89,11310.0,226.7138,227.5687,226.7138,227.5687,11310.0
2021-02-23 11:10:00,244.99,245.4,243.54,243.62,7389.0,227.6616,228.0426,226.3142,226.3885,7389.0
2021-02-23 11:20:00,243.8,243.85,242.68,242.98,5017.0,226.5558,226.6023,225.515,225.7938,5017.0
2021-02-23 11:30:00,243.35,243.84,242.62,242.97,4653.0,226.1376,226.593,225.4593,225.7845,4653.0
2021-02-23 11:40:00,242.8,242.81,241.8,241.8,3329.0,225.6265,225.6358,224.6973,224.6973,3329.0
2021-02-23 11:50:00,241.47,242.2,241.41,241.49,4505.0,224.3906,225.069,224.3349,224.4092,4505.0
2021-02-23 12:00:00,241.27,242.18,241.26,241.53,8039.0,224.2048,225.0504,224.1955,224.4464,8039.0
2021-02-23 12:10:00,241.46,242.08,241.45,241.64,5919.0,224.3813,224.9575,224.372,224.5486,5919.0
2021-02-23 12:20:00,241.91,241.91,241.38,241.79,2929.0,224.7995,224.7995,224.307,224.688,2929.0
2021-02-23 12:30:00,241.93,242.03,240.82,241.14,4596.0,224.8181,224.911,223.7866,224.084,4596.0
2021-02-23 12:40:00,241.07,241.73,240.95,241.66,2801.0,224.0189,224.6322,223.9074,224.5672,2801.0
2021-02-23 12:50:00,241.33,241.7,241.0,241.05,4554.0,224.2605,224.6043,223.9539,224.0003,4554.0
2021-02-23 13:00:00,240.91,241.55,240.86,241.22,4013.0,223.8702,224.465,223.8238,224.1583,4013.0
2021-02-23 13:10:00,241.27,242.06,241.27,242.06,7939.0,224.2048,224.9389,224.2048,224.9389,7939.0
2021-02-23 13:20:00,241.96,242.03,241.48,241.98,2602.0,224.846,224.911,224.3999,224.8645,2602.0
2021-02-23 13:30:00,242.12,242.73,241.86,242.45,3967.0,224.9946,225.5615,224.753,225.3013,3967.0
2021-02-23 13:40:00,242.59,242.65,242.3,242.55,6578.0,225.4314,225.4871,225.1619,225.3942,6578.0
2021-02-23 13:50:00,242.55,243.0,242.33,242.62,6336.0,225.3942,225.8124,225.1898,225.4593,6336.0
2021-02-23 14:00:00,242.48,242.84,242.23,242.79,7532.0,225.3292,225.6637,225.0969,225.6172,7532.0
2021-02-23 14:10:00,242.87,243.12,242.72,243.1,6319.0,225.6916,225.9239,225.5522,225.9053,6319.0
2021-02-23 14:20:00,243.02,243.22,242.81,242.99,5577.0,225.831,226.0168,225.6358,225.8031,5577.0
2021-02-23 14:30:00,242.93,243.19,242.32,242.85,5592.0,225.7473,225.989,225.1805,225.673,5592.0
2021-02-23 14:40:00,242.84,243.8,242.83,243.77,4400.0,225.6637,226.5558,225.6544,226.5279,4400.0
2021-02-23 14:50:00,243.89,244.7,243.88,244.69,9769.0,226.6394,227.3922,226.6301,227.3829,9769.0
2021-02-23 15:00:00,244.69,245.04,244.63,245.03,6530.0,227.3829,227.7081,227.3271,227.6988,6530.0
2021-02-23 15:10:00,245.03,245.47,244.9,245.31,6789.0,227.6988,228.1077,227.578,227.959,6789.0
2021-02-23 15:20:00,245.25,245.85,245.23,245.61,10530.0,227.9032,228.4608,227.8847,228.2378,10530.0
2021-02-23 15:30:00,245.75,246.32,245.5,246.13,8553.0,228.3679,228.8976,228.1356,228.721,8553.0
2021-02-23 15:40:00,246.1,246.25,245.47,245.59,12758.0,228.6931,228.8325,228.1077,228.2192,12758.0
2021-02-23 15:50:00,245.76,246.0,245.3,245.63,36924.0,228.3772,228.6002,227.9497,228.2564,36924.0
2021-02-24 09:30:00,245.64,246.78,244.96,245.53,12642.0,228.2657,229.325,227.6338,228.1634,12642.0
2021-02-24 09:40:00,245.46,246.02,244.92,245.51,8486.0,228.0984,228.6188,227.5966,228.1449,8486.0
2021-02-24 09:50:00,245.34,245.5,244.93,245.29,2990.0,227.9869,228.1356,227.6059,227.9404,2990.0
2021-02-24 10:00:00,245.39,245.73,244.2,244.67,6056.0,228.0333,228.3493,226.9275,227.3643,6056.0
2021-02-24 10:10:00,244.62,244.93,243.9,244.09,8735.0,227.3178,227.6059,226.6487,226.8253,8735.0
2021-02-24 10:20:00,244.41,244.43,243.26,243.58,13055.0,227.1227,227.1412,226.054,226.3514,13055.0
2021-02-24 10:30:00,243.46,244.16,242.94,244.01,11407.0,226.2399,226.8903,225.7566,226.751,11407.0
2021-02-24 10:40:00,243.93,244.2,243.52,243.84,17959.0,226.6766,226.9275,226.2956,226.593,17959.0
2021-02-24 10:50:00,243.69,244.33,243.55,244.01,10342.0,226.4536,227.0483,226.3235,226.751,10342.0
2021-02-24 11:00:00,244.31,246.02,244.3,245.84,14921.0,227.0297,228.6188,227.0204,228.4515,14921.0
2021-02-24 11:10:00,245.77,245.77,244.93,245.27,5496.0,228.3865,228.3865,227.6059,227.9218,5496.0
2021-02-24 11:20:00,245.29,245.75,244.99,245.29,5050.0,227.9404,228.3679,227.6616,227.9404,5050.0
2021-02-24 11:30:00,245.34,245.49,244.72,245.1,7211.0,227.9869,228.1263,227.4107,227.7639,7211.0
2021-02-24 11:40:00,244.84,245.48,244.69,245.48,2308.0,227.5222,228.117,227.3829,228.117,2308.0
2021-02-24 11:50:00,245.41,245.44,245.04,245.37,5090.0,228.0519,228.0798,227.7081,228.0148,5090.0
2021-02-24 12:00:00,245.32,245.55,244.22,244.56,10488.0,227.9683,228.182,226.9461,227.2621,10488.0
2021-02-24 12:10:00,244.68,244.87,244.58,244.78,8476.0,227.3736,227.5501,227.2806,227.4665,8476.0
2021-02-24 12:20:00,244.87,245.52,244.87,245.52,2813.0,227.5501,228.1542,227.5501,228.1542,2813.0
2021-02-24 12:30:00,245.64,245.64,245.33,245.54,15386.0,228.2657,228.2657,227.9776,228.1727,15386.0
2021-02-24 12:40:00,245.54,246.04,245.41,245.84,5293.0,228.1727,228.6374,228.0519,228.4515,5293.0
2021-02-24 12:50:00,245.89,246.11,245.73,245.73,6563.0,228.498,228.7024,228.3493,228.3493,6563.0
2021-02-24 13:00:00,245.71,245.99,245.63,245.81,7797.0,228.3307,228.5909,228.2564,228.4236,7797.0
2021-02-24 13:10:00,245.81,245.95,245.3,245.79,15110.0,228.4236,228.5537,227.9497,228.4051,15110.0
2021-02-24 13:20:00,246.02,246.19,245.89,246.04,8248.0,228.6188,228.7768,228.498,228.6374,8248.0
2021-02-24 13:30:00,245.99,246.97,245.94,246.97,3592.0,228.5909,229.5016,228.5444,229.5016,3592.0
2021-02-24 13:40:00,246.99,247.18,246.68,246.99,2636.0,229.5202,229.6967,229.2321,229.5202,2636.0
2021-02-24 13:50:00,247.06,247.19,246.74,246.79,4874.0,229.5852,229.706,229.2879,229.3343,4874.0
2021-02-24 14:00:00,246.8,246.94,246.42,246.61,4193.0,229.3436,229.4737,228.9905,229.1671,4193.0
2021-02-24 14:10:00,246.78,246.87,246.32,246.32,3787.0,229.325,229.4087,228.8976,228.8976,3787.0
2021-02-24 14:20:00,246.26,246.77,246.23,246.39,2387.0,228.8418,229.3157,228.8139,228.9626,2387.0
2021-02-24 14:30:00,246.48,246.69,246.42,246.55,23337.0,229.0462,229.2414,228.9905,229.1113,23337.0
2021-02-24 14:40:00,246.56,246.56,246.07,246.08,1900.0,229.1206,229.1206,228.6652,228.6745,1900.0
2021-02-24 14:50:00,246.05,246.67,246.05,246.56,3407.0,228.6467,229.2228,228.6467,229.1206,3407.0
2021-02-24 15:00:00,246.8,246.9,246.52,246.73,4288.0,229.3436,229.4365,229.0834,229.2786,4288.0
2021-02-24 15:10:00,246.79,246.9,246.29,246.34,6586.0,229.3343,229.4365,228.8697,228.9162,6586.0
2021-02-24 15:20:00,246.38,247.19,246.37,246.98,7167.0,228.9533,229.706,228.944,229.5109,7167.0
2021-02-24 15:30:00,247.05,247.38,246.86,246.92,7952.0,229.5759,229.8826,229.3994,229.4551,7952.0
2021-02-24 15:40:00,247.03,247.31,246.71,247.21,10567.0,229.5573,229.8175,229.26,229.7246,10567.0
2021-02-24 15:50:00,247.29,247.71,247.0,247.16,37586.0,229.799,230.1893,229.5295,229.6782,37586.0
2021-02-25 09:30:00,247.03,247.44,245.74,245.74,8659.0,229.5573,229.9383,228.3586,228.3586,8659.0
2021-02-25 09:40:00,245.97,246.6,245.93,246.12,5420.0,228.5723,229.1578,228.5352,228.7117,5420.0
2021-02-25 09:50:00,246.0,246.9,245.96,246.67,5024.0,228.6002,229.4365,228.563,229.2228,5024.0
2021-02-25 10:00:00,246.8,247.02,246.42,246.88,7250.0,229.3436,229.5481,228.9905,229.418,7250.0
2021-02-25 10:10:00,246.91,247.11,245.68,246.1,5181.0,229.4458,229.6317,228.3028,228.6931,5181.0
2021-02-25 10:20:00,246.17,246.39,245.38,245.38,2646.0,228.7582,228.9626,228.0241,228.0241,2646.0
2021-02-25 10:30:00,245.4,245.8,244.87,245.3,14848.0,228.0426,228.4143,227.5501,227.9497,14848.0
2021-02-25 10:40:00,245.18,246.76,245.16,245.79,18100.0,227.8382,229.3064,227.8196,228.4051,18100.0
2021-02-25 10:50:00,245.86,246.39,245.64,246.29,3690.0,228.4701,228.9626,228.2657,228.8697,3690.0
2021-02-25 11:00:00,246.31,247.43,246.28,247.38,4421.0,228.8883,229.9291,228.8604,229.8826,4421.0
2021-02-25 11:10:00,247.42,247.42,246.97,247.32,3356.0,229.9198,229.9198,229.5016,229.8268,3356.0
2021-02-25 11:20:00,247.38,247.62,247.11,247.11,1302.0,229.8826,230.1056,229.6317,229.6317,1302.0
2021-02-25 11:30:00,246.84,247.0,246.11,246.32,3542.0,229.3808,229.5295,228.7024,228.8976,3542.0
2021-02-25 11:40:00,246.45,246.45,245.39,245.84,5349.0,229.0184,229.0184,228.0333,228.4515,5349.0
2021-02-25 11:50:00,245.89,246.46,245.45,246.11,3823.0,228.498,229.0277,228.0891,228.7024,3823.0
2021-02-25 12:00:00,246.08,246.87,245.82,246.87,4059.0,228.6745,229.4087,228.4329,229.4087,4059.0
2021-02-25 12:10:00,246.69,247.47,246.44,247.28,8205.0,229.2414,229.9662,229.0091,229.7897,8205.0
2021-02-25 12:20:00,247.26,247.26,246.32,246.5,5885.0,229.7711,229.7711,228.8976,229.0648,5885.0
2021-02-25 12:30:00,246.4,247.26,245.94,247.17,5944.0,228.9719,229.7711,228.5444,229.6874,5944.0
2021-02-25 12:40:00,246.99,247.08,246.28,246.28,5850.0,229.5202,229.6038,228.8604,228.8604,5850.0
2021-02-25 12:50:00,246.31,246.4,245.37,245.5,3650.0,228.8883,228.9719,228.0148,228.1356,3650.0
2021-02-25 13:00:00,245.32,245.58,244.09,244.72,5136.0,227.9683,228.2099,226.8253,227.4107,5136.0
2021-02-25 13:10:00,244.36,245.38,244.28,245.12,6281.0,227.0762,228.0241,227.0019,227.7824,6281.0
2021-02-25 13:20:00,245.24,245.62,244.9,245.61,5232.0,227.894,228.2471,227.578,228.2378,5232.0
2021-02-25 13:30:00,245.54,245.7,245.14,245.7,2637.0,228.1727,228.3214,227.801,228.3214,2637.0
2021-02-25 13:40:00,245.72,246.1,245.62,245.9,2211.0,228.34,228.6931,228.2471,228.5073,2211.0
2021-02-25 13:50:00,245.75,245.75,245.16,245.38,2439.0,228.3679,228.3679,227.8196,228.0241,2439.0
2021-02-25 14:00:00,245.33,245.8,245.15,245.78,2680.0,227.9776,228.4143,227.8103,228.3958,2680.0
2021-02-25 14:10:00,245.74,246.18,245.68,246.18,3451.0,228.3586,228.7675,228.3028,228.7675,3451.0
2021-02-25 14:20:00,246.16,246.58,246.15,246.47,2316.0,228.7489,229.1392,228.7396,229.037,2316.0
2021-02-25 14:30:00,246.21,246.37,245.31,245.31,2740.0,228.7953,228.944,227.959,227.959,2740.0
2021-02-25 14:40:00,245.4,245.67,244.9,244.9,2922.0,228.0426,228.2935,227.578,227.578,2922.0
2021-02-25 14:50:00,245.1,245.48,244.83,244.99,9474.0,227.7639,228.117,227.513,227.6616,9474.0
2021-02-25 15:00:00,245.04,245.06,243.7,243.81,6640.0,227.7081,227.7267,226.4629,226.5651,6640.0
2021-02-25 15:10:00,243.7,243.96,243.04,243.29,7301.0,226.4629,226.7045,225.8496,226.0819,7301.0
2021-02-25 15:20:00,243.32,244.1,243.32,243.79,6752.0,226.1098,226.8346,226.1098,226.5465,6752.0
2021-02-25 15:30:00,244.06,244.45,243.32,243.85,7157.0,226.7974,227.1598,226.1098,226.6023,7157.0
2021-02-25 15:40:00,243.78,245.16,243.33,244.87,8607.0,226.5372,227.8196,226.1191,227.5501,8607.0
2021-02-25 15:50:00,244.7,245.21,244.1,244.57,25460.0,227.3922,227.8661,226.8346,227.2713,25460.0
2021-02-26 09:30:00,246.5,246.5,244.69,246.13,15783.0,229.0648,229.0648,227.3829,228.721,15783.0
2021-02-26 09:40:00,245.82,246.93,245.28,245.68,10513.0,228.4329,229.4644,227.9311,228.3028,10513.0
2021-02-26 09:50:00,245.52,245.97,245.0,245.0,4565.0,228.1542,228.5723,227.6709,227.6709,4565.0
2021-02-26 10:00:00,245.02,245.48,244.1,244.83,11562.0,227.6895,228.117,226.8346,227.513,11562.0
2021-02-26 10:10:00,244.88,245.58,244.34,244.34,6189.0,227.5594,228.2099,227.0576,227.0576,6189.0
2021-02-26 10:20:00,244.79,244.9,243.03,243.03,5059.0,227.4758,227.578,225.8403,225.8403,5059.0
2021-02-26 10:30:00,243.09,244.57,242.78,244.57,10672.0,225.896,227.2713,225.608,227.2713,10672.0
2021-02-26 10:40:00,244.86,245.52,244.22,245.52,15709.0,227.5408,228.1542,226.9461,228.1542,15709.0
2021-02-26 10:50:00,245.44,246.38,245.18,246.15,9390.0,228.0798,228.9533,227.8382,228.7396,9390.0
2021-02-26 11:00:00,245.95,246.51,245.72,245.98,2568.0,228.5537,229.0741,228.34,228.5816,2568.0
2021-02-26 11:10:00,245.87,246.18,245.35,245.35,4015.0,228.4794,228.7675,227.9962,227.9962,4015.0
2021-02-26 11:20:00,245.41,245.74,244.84,245.12,3381.0,228.0519,228.3586,227.5222,227.7824,3381.0
2021-02-26 11:30:00,245.46,246.73,245.46,246.59,2628.0,228.0984,229.2786,228.0984,229.1485,2628.0
2021-02-26 11:40:00,246.45,246.45,245.77,246.15,1704.0,229.0184,229.0184,228.3865,228.7396,1704.0
2021-02-26 11:50:00,246.0,246.0,245.19,245.42,3473.0,228.6002,228.6002,227.8475,228.0612,3473.0
2021-02-26 12:00:00,246.04,246.67,245.95,246.66,1534.0,228.6374,229.2228,228.5537,229.2135,1534.0
2021-02-26 12:10:00,246.89,247.3,246.54,247.28,6569.0,229.4272,229.8083,229.102,229.7897,6569.0
2021-02-26 12:20:00,247.2,247.64,247.04,247.09,3600.0,229.7153,230.1242,229.5666,229.6131,3600.0
2021-02-26 12:30:00,247.15,247.4,246.86,246.86,3668.0,229.6689,229.9012,229.3994,229.3994,3668.0
2021-02-26 12:40:00,246.86,246.93,246.37,246.55,1900.0,229.3994,229.4644,228.944,229.1113,1900.0
2021-02-26 12:50:00,246.55,246.78,246.17,246.17,2045.0,229.1113,229.325,228.7582,228.7582,2045.0
2021-02-26 13:00:00,245.84,245.85,245.31,245.41,2306.0,228.4515,228.4608,227.959,228.0519,2306.0
2021-02-26 13:10:00,245.7,245.79,245.1,245.44,2213.0,228.3214,228.4051,227.7639,228.0798,2213.0
2021-02-26 13:20:00,245.59,245.66,245.4,245.51,1300.0,228.2192,228.2842,228.0426,228.1449,1300.0
2021-02-26 13:30:00,245.61,245.61,244.13,244.13,7924.0,228.2378,228.2378,226.8625,226.8625,7924.0
2021-02-26 13:40:00,244.41,245.03,243.73,243.83,3350.0,227.1227,227.6988,226.4908,226.5837,3350.0
2021-02-26 13:50:00,243.81,244.08,243.44,243.76,4654.0,226.5651,226.816,226.2213,226.5186,4654.0
2021-02-26 14:00:00,243.82,244.03,243.18,243.45,5391.0,226.5744,226.7695,225.9797,226.2306,5391.0
2021-02-26 14:10:00,243.41,243.5,242.45,242.53,6992.0,226.1934,226.277,225.3013,225.3756,6992.0
2021-02-26 14:20:00,242.37,243.05,242.23,242.91,7316.0,225.227,225.8589,225.0969,225.7288,7316.0
2021-02-26 14:30:00,243.21,243.41,242.85,243.19,3790.0,226.0075,226.1934,225.673,225.989,3790.0
2021-02-26 14:40:00,242.93,243.63,242.93,243.44,2826.0,225.7473,226.3978,225.7473,226.2213,2826.0
2021-02-26 14:50:00,243.62,244.09,243.49,243.8,5892.0,226.3885,226.8253,226.2677,226.5558,5892.0
2021-02-26 15:00:00,243.93,244.39,243.69,244.39,3300.0,226.6766,227.1041,226.4536,227.1041,3300.0
2021-02-26 15:10:00,244.4,244.72,244.28,244.56,5694.0,227.1134,227.4107,227.0019,227.2621,5694.0
2021-02-26 15:20:00,244.79,244.97,243.66,243.75,9960.0,227.4758,227.6431,226.4257,226.5093,9960.0
2021-02-26 15:30:00,243.95,244.13,243.3,243.81,11863.0,226.6952,226.8625,226.0912,226.5651,11863.0
2021-02-26 15:40:00,243.76,245.23,243.7,245.06,15170.0,226.5186,227.8847,226.4629,227.7267,15170.0
2021-02-26 15:50:00,245.04,245.19,243.01,243.28,50480.0,227.7081,227.8475,225.8217,226.0726,50480.0
2021-03-01 09:30:00,245.51,249.78,245.51,249.2,28760.0,228.1449,232.1128,228.1449,231.5739,28760.0
2021-03-01 09:40:00,248.97,249.8,248.42,249.21,8911.0,231.3601,232.1314,230.849,231.5832,8911.0
2021-03-01 09:50:00,248.78,249.67,248.64,248.78,5546.0,231.1836,232.0106,231.0535,231.1836,5546.0
2021-03-01 10:00:00,249.04,249.77,248.68,249.16,6043.0,231.4252,232.1035,231.0906,231.5367,6043.0
2021-03-01 10:10:00,249.22,249.85,249.18,249.65,4550.0,231.5924,232.1779,231.5553,231.992,4550.0
2021-03-01 10:20:00,249.73,249.84,249.08,249.2,1540.0,232.0664,232.1686,231.4623,231.5739,1540.0
2021-03-01 10:30:00,249.31,250.27,249.23,250.12,14165.0,231.6761,232.5682,231.6017,232.4288,14165.0
2021-03-01 10:40:00,250.12,250.39,250.12,250.18,2239.0,232.4288,232.6797,232.4288,232.4845,2239.0
2021-03-01 10:50:00,250.2,250.5,250.06,250.3,6411.0,232.5031,232.7819,232.373,232.5961,6411.0
2021-03-01 11:00:00,250.4,250.4,249.63,249.81,10880.0,232.689,232.689,231.9734,232.1407,10880.0
2021-03-01 11:10:00,249.68,251.01,249.68,250.77,6186.0,232.0199,233.2558,232.0199,233.0328,6186.0
2021-03-01 11:20:00,250.76,251.48,250.76,251.09,7460.0,233.0235,233.6926,233.0235,233.3302,7460.0
2021-03-01 11:30:00,251.12,251.73,250.92,251.61,5083.0,233.3581,233.9249,233.1722,233.8134,5083.0
2021-03-01 11:40:00,251.5,252.03,251.26,251.62,5925.0,233.7112,234.2037,233.4882,233.8227,5925.0
2021-03-01 11:50:00,251.66,251.98,251.12,251.22,8171.0,233.8599,234.1572,233.3581,233.451,8171.0
2021-03-01 12:00:00,251.15,251.58,251.15,251.26,6340.0,233.3859,233.7855,233.3859,233.4882,6340.0
2021-03-01 12:10:00,251.5,251.53,250.8,250.9,4570.0,233.7112,233.7391,233.0607,233.1536,4570.0
2021-03-01 12:20:00,250.82,251.16,249.84,249.93,4475.0,233.0793,233.3952,232.1686,232.2522,4475.0
2021-03-01 12:30:00,249.93,250.53,249.92,250.1,5503.0,232.2522,232.8098,232.2429,232.4102,5503.0
2021-03-01 12:40:00,250.11,250.5,249.85,250.5,3812.0,232.4195,232.7819,232.1779,232.7819,3812.0
2021-03-01 12:50:00,250.53,250.78,250.41,250.65,2500.0,232.8098,233.0421,232.6983,232.9213,2500.0
2021-03-01 13:00:00,250.68,251.19,250.5,251.09,3148.0,232.9492,233.4231,232.7819,233.3302,3148.0
2021-03-01 13:10:00,251.21,251.21,250.92,251.11,2000.0,233.4417,233.4417,233.1722,233.3488,2000.0
2021-03-01 13:20:00,251.22,251.61,251.17,251.42,3799.0,233.451,233.8134,233.4045,233.6368,3799.0
2021-03-01 13:30:00,251.69,252.06,251.57,251.84,4472.0,233.8877,234.2316,233.7762,234.0271,4472.0
2021-03-01 13:40:00,251.9,252.09,251.73,251.85,4389.0,234.0829,234.2594,233.9249,234.0364,4389.0
2021-03-01 13:50:00,251.97,252.12,251.7,252.06,4233.0,234.1479,234.2873,233.897,234.2316,4233.0
2021-03-01 14:00:00,252.15,252.82,252.11,252.66,7216.0,234.3152,234.9378,234.278,234.7891,7216.0
2021-03-01 14:10:00,252.67,253.03,252.43,252.43,7663.0,234.7984,235.133,234.5754,234.5754,7663.0
2021-03-01 14:20:00,252.47,252.73,252.24,252.66,6156.0,234.6126,234.8542,234.3988,234.7891,6156.0
2021-03-01 14:30:00,252.63,252.77,252.57,252.66,3504.0,234.7613,234.8914,234.7055,234.7891,3504.0
2021-03-01 14:40:00,252.81,252.81,252.21,252.22,11543.0,234.9285,234.9285,234.371,234.3803,11543.0
2021-03-01 14:50:00,252.21,252.49,251.97,252.03,4902.0,234.371,234.6312,234.1479,234.2037,4902.0
2021-03-01 15:00:00,252.06,252.07,251.83,252.07,3022.0,234.2316,234.2409,234.0178,234.2409,3022.0
2021-03-01 15:10:00,252.04,252.19,251.54,251.86,7418.0,234.213,234.3524,233.7484,234.0457,7418.0
2021-03-01 15:20:00,251.86,252.8,251.86,252.8,11010.0,234.0457,234.9192,234.0457,234.9192,11010.0
2021-03-01 15:30:00,252.91,252.93,251.77,251.82,11534.0,235.0214,235.04,233.9621,234.0085,11534.0
2021-03-01 15:40:00,251.84,251.88,250.88,250.88,14421.0,234.0271,234.0643,233.135,233.135,14421.0
2021-03-01 15:50:00,250.74,251.63,250.69,251.25,69006.0,233.0049,233.832,232.9585,233.4789,69006.0
2021-03-02 09:30:00,252.13,252.35,250.4,251.4,14182.0,234.2966,234.5011,232.689,233.6183,14182.0
2021-03-02 09:40:00,250.97,250.98,249.59,249.59,1272.0,233.2187,233.228,231.9363,231.9363,1272.0
2021-03-02 09:50:00,249.62,251.12,249.62,250.98,2200.0,231.9642,233.3581,231.9642,233.228,2200.0
2021-03-02 10:00:00,250.72,250.72,250.35,250.47,1110.0,232.9864,232.9864,232.6425,232.754,1110.0
2021-03-02 10:10:00,250.4,251.12,250.03,251.12,2821.0,232.689,233.3581,232.3452,233.3581,2821.0
2021-03-02 10:20:00,250.73,250.77,249.04,249.04,5886.0,232.9956,233.0328,231.4252,231.4252,5886.0
2021-03-02 10:30:00,249.05,249.74,248.95,248.95,3932.0,231.4345,232.0757,231.3415,231.3415,3932.0
2021-03-02 10:40:00,248.88,249.64,248.55,249.64,6518.0,231.2765,231.9827,230.9698,231.9827,6518.0
2021-03-02 10:50:00,249.4,249.53,249.27,249.53,1928.0,231.7597,231.8805,231.6389,231.8805,1928.0
2021-03-02 11:00:00,249.55,249.62,248.78,249.62,3634.0,231.8991,231.9642,231.1836,231.9642,3634.0
2021-03-02 11:10:00,249.94,249.94,248.81,248.86,13328.0,232.2615,232.2615,231.2114,231.2579,13328.0
2021-03-02 11:20:00,249.17,249.45,248.87,249.22,4007.0,231.546,231.8062,231.2672,231.5924,4007.0
2021-03-02 11:30:00,249.05,249.3,248.69,248.81,3822.0,231.4345,231.6668,231.0999,231.2114,3822.0
2021-03-02 11:40:00,248.57,248.6,247.75,248.03,4260.0,230.9884,231.0163,230.2264,230.4866,4260.0
2021-03-02 11:50:00,248.17,249.2,248.1,249.02,6202.0,230.6167,231.5739,230.5517,231.4066,6202.0
2021-03-02 12:00:00,248.69,249.7,248.52,248.96,4849.0,231.0999,232.0385,230.942,231.3508,4849.0
2021-03-02 12:10:00,249.15,249.9,248.97,249.38,4100.0,231.5274,232.2243,231.3601,231.7411,4100.0
2021-03-02 12:20:00,249.42,249.69,249.3,249.4,1638.0,231.7783,232.0292,231.6668,231.7597,1638.0
2021-03-02 12:30:00,249.17,249.86,249.12,249.86,1869.0,231.546,232.1872,231.4995,232.1872,1869.0
2021-03-02 12:40:00,249.85,250.09,249.52,249.66,4579.0,232.1779,232.4009,231.8712,232.0013,4579.0
2021-03-02 12:50:00,249.41,249.9,249.41,249.7,3977.0,231.769,232.2243,231.769,232.0385,3977.0
2021-03-02 13:00:00,249.93,250.4,249.88,250.25,2636.0,232.2522,232.689,232.2058,232.5496,2636.0
2021-03-02 13:10:00,250.24,250.46,250.06,250.16,3740.0,232.5403,232.7447,232.373,232.466,3740.0
2021-03-02 13:20:00,249.89,250.18,249.6,249.69,4935.0,232.2151,232.4845,231.9456,232.0292,4935.0
2021-03-02 13:30:00,249.72,249.93,249.62,249.66,2839.0,232.0571,232.2522,231.9642,232.0013,2839.0
2021-03-02 13:40:00,249.65,249.74,249.27,249.73,4106.0,231.992,232.0757,231.6389,232.0664,4106.0
2021-03-02 13:50:00,249.65,249.89,249.5,249.69,2630.0,231.992,232.2151,231.8526,232.0292,2630.0
2021-03-02 14:00:00,249.67,249.89,249.0,249.64,4278.0,232.0106,232.2151,231.388,231.9827,4278.0
2021-03-02 14:10:00,249.71,249.87,249.37,249.55,5314.0,232.0478,232.1965,231.7318,231.8991,5314.0
2021-03-02 14:20:00,249.73,250.15,249.22,249.46,15172.0,232.0664,232.4567,231.5924,231.8155,15172.0
2021-03-02 14:30:00,249.57,249.62,249.2,249.61,3500.0,231.9177,231.9642,231.5739,231.9549,3500.0
2021-03-02 14:40:00,249.63,249.86,249.31,249.77,3469.0,231.9734,232.1872,231.6761,232.1035,3469.0
2021-03-02 14:50:00,249.73,249.84,249.27,249.31,3692.0,232.0664,232.1686,231.6389,231.6761,3692.0
2021-03-02 15:00:00,249.64,249.78,249.28,249.49,5087.0,231.9827,232.1128,231.6482,231.8433,5087.0
2021-03-02 15:10:00,249.41,249.64,248.76,248.9,5668.0,231.769,231.9827,231.165,231.2951,5668.0
2021-03-02 15:20:00,249.06,249.08,248.27,248.42,6906.0,231.4438,231.4623,230.7096,230.849,6906.0
2021-03-02 15:30:00,248.35,248.96,248.25,248.96,9569.0,230.784,231.3508,230.6911,231.3508,9569.0
2021-03-02 15:40:00,248.87,249.54,248.7,248.97,11212.0,231.2672,231.8898,231.1092,231.3601,11212.0
2021-03-02 15:50:00,249.21,249.43,248.61,248.69,32075.0,231.5832,231.7876,231.0256,231.0999,32075.0
2021-03-03 09:30:00,247.14,250.91,247.14,249.64,13709.0,229.6596,233.1629,229.6596,231.9827,13709.0
2021-03-03 09:40:00,248.58,249.74,248.35,249.27,3020.0,230.9977,232.0757,230.784,231.6389,3020.0
2021-03-03 09:50:00,249.5,249.91,248.81,248.97,2770.0,231.8526,232.2336,231.2114,231.3601,2770.0
2021-03-03 10:00:00,248.0,249.12,247.98,248.68,5217.0,230.4587,231.4995,230.4402,231.0906,5217.0
2021-03-03 10:10:00,248.35,248.74,246.91,247.4,5583.0,230.784,231.1464,229.4458,229.9012,5583.0
2021-03-03 10:20:00,247.02,248.38,247.02,247.98,3135.0,229.5481,230.8119,229.5481,230.4402,3135.0
2021-03-03 10:30:00,247.84,248.03,247.47,248.03,3815.0,230.3101,230.4866,229.9662,230.4866,3815.0
2021-03-03 10:40:00,247.87,248.83,247.73,248.3,3798.0,230.3379,231.23,230.2078,230.7375,3798.0
2021-03-03 10:50:00,248.12,248.91,247.89,248.91,2900.0,230.5703,231.3044,230.3565,231.3044,2900.0
2021-03-03 11:00:00,248.74,249.23,248.64,249.13,4789.0,231.1464,231.6017,231.0535,231.5088,4789.0
2021-03-03 11:10:00,249.05,249.46,248.79,249.46,4006.0,231.4345,231.8155,231.1929,231.8155,4006.0
2021-03-03 11:20:00,249.26,250.23,249.25,250.23,3950.0,231.6296,232.531,231.6203,232.531,3950.0
2021-03-03 11:30:00,250.16,250.68,250.07,250.49,17678.0,232.466,232.9492,232.3823,232.7726,17678.0
2021-03-03 11:40:00,250.45,250.79,250.3,250.79,5441.0,232.7354,233.0514,232.5961,233.0514,5441.0
2021-03-03 11:50:00,250.72,251.25,250.72,250.73,6237.0,232.9864,233.4789,232.9864,232.9956,6237.0
2021-03-03 12:00:00,250.67,250.92,250.62,250.78,5119.0,232.9399,233.1722,232.8934,233.0421,5119.0
2021-03-03 12:10:00,250.78,250.86,250.45,250.45,6113.0,233.0421,233.1164,232.7354,232.7354,6113.0
2021-03-03 12:20:00,250.56,250.8,250.48,250.8,6678.0,232.8377,233.0607,232.7633,233.0607,6678.0
2021-03-03 12:30:00,250.8,251.9,250.73,251.68,21864.0,233.0607,234.0829,232.9956,233.8784,21864.0
2021-03-03 12:40:00,251.76,251.96,251.51,251.96,8243.0,233.9528,234.1386,233.7205,234.1386,8243.0
2021-03-03 12:50:00,251.93,252.18,251.5,251.57,9109.0,234.1108,234.3431,233.7112,233.7762,9109.0
2021-03-03 13:00:00,251.52,251.61,251.11,251.11,8258.0,233.7298,233.8134,233.3488,233.3488,8258.0
2021-03-03 13:10:00,251.14,252.18,251.12,252.06,7329.0,233.3766,234.3431,233.3581,234.2316,7329.0
2021-03-03 13:20:00,252.06,252.76,251.9,252.66,14185.0,234.2316,234.8821,234.0829,234.7891,14185.0
2021-03-03 13:30:00,252.66,253.44,252.51,253.08,21141.0,234.7891,235.514,234.6497,235.1794,21141.0
2021-03-03 13:40:00,252.97,253.19,252.45,252.59,8900.0,235.0772,235.2816,234.594,234.7241,8900.0
2021-03-03 13:50:00,252.6,252.87,252.52,252.78,8245.0,234.7334,234.9843,234.659,234.9006,8245.0
2021-03-03 14:00:00,252.87,253.01,251.31,251.72,8139.0,234.9843,235.1144,233.5346,233.9156,8139.0
2021-03-03 14:10:00,251.76,252.44,251.66,251.78,11229.0,233.9528,234.5847,233.8599,233.9714,11229.0
2021-03-03 14:20:00,251.99,252.5,251.86,252.16,13762.0,234.1665,234.6404,234.0457,234.3245,13762.0
2021-03-03 14:30:00,252.14,252.51,251.42,252.35,13572.0,234.3059,234.6497,233.6368,234.5011,13572.0
2021-03-03 14:40:00,252.35,252.93,252.0,252.0,6341.0,234.5011,235.04,234.1758,234.1758,6341.0
2021-03-03 14:50:00,252.09,253.22,251.96,253.14,11454.0,234.2594,235.3095,234.1386,235.2352,11454.0
2021-03-03 15:00:00,252.95,253.18,252.29,252.78,12181.0,235.0586,235.2724,234.4453,234.9006,12181.0
2021-03-03 15:10:00,252.89,253.38,252.42,252.43,12603.0,235.0029,235.4582,234.5661,234.5754,12603.0
2021-03-03 15:20:00,252.4,252.46,252.05,252.38,9603.0,234.5475,234.6033,234.2223,234.5289,9603.0
2021-03-03 15:30:00,252.4,252.77,251.89,251.92,21766.0,234.5475,234.8914,234.0736,234.1015,21766.0
2021-03-03 15:40:00,251.92,252.98,251.92,252.58,21711.0,234.1015,235.0865,234.1015,234.7148,21711.0
2021-03-03 15:50:00,252.5,252.61,250.74,250.74,60275.0,234.6404,234.7427,233.0049,233.0049,60275.0
2021-03-04 09:30:00,249.36,251.88,248.58,251.88,19987.0,231.7225,234.0643,230.9977,234.0643,19987.0
2021-03-04 09:40:00,252.22,252.46,250.59,250.91,11078.0,234.3803,234.6033,232.8655,233.1629,11078.0
2021-03-04 09:50:00,251.08,252.48,250.92,251.12,19914.0,233.3209,234.6219,233.1722,233.3581,19914.0
2021-03-04 10:00:00,251.22,251.33,249.46,249.46,8300.0,233.451,233.5532,231.8155,231.8155,8300.0
2021-03-04 10:10:00,248.68,250.56,248.68,250.31,5464.0,231.0906,232.8377,231.0906,232.6054,5464.0
2021-03-04 10:20:00,250.3,252.8,249.93,251.7,15041.0,232.5961,234.9192,232.2522,233.897,15041.0
2021-03-04 10:30:00,251.39,252.54,251.26,252.37,11594.0,233.609,234.6776,233.4882,234.5196,11594.0
2021-03-04 10:40:00,252.58,253.11,251.85,252.68,10537.0,234.7148,235.2073,234.0364,234.8077,10537.0
2021-03-04 10:50:00,252.69,252.69,251.21,251.84,11830.0,234.817,234.817,233.4417,234.0271,11830.0
2021-03-04 11:00:00,252.12,253.0,251.97,252.01,10804.0,234.2873,235.1051,234.1479,234.1851,10804.0
2021-03-04 11:10:00,252.15,252.45,251.67,252.18,17809.0,234.3152,234.594,233.8692,234.3431,17809.0
2021-03-04 11:20:00,252.15,253.34,251.85,252.2,63560.0,234.3152,235.421,234.0364,234.3617,63560.0
2021-03-04 11:30:00,252.18,253.24,252.18,252.31,8216.0,234.3431,235.3281,234.3431,234.4639,8216.0
2021-03-04 11:40:00,252.42,253.16,252.29,253.09,8193.0,234.5661,235.2538,234.4453,235.1887,8193.0
2021-03-04 11:50:00,253.23,253.57,253.23,253.47,6467.0,235.3188,235.6348,235.3188,235.5418,6467.0
2021-03-04 12:00:00,253.57,254.4,253.15,254.4,11536.0,235.6348,236.4061,235.2445,236.4061,11536.0
2021-03-04 12:10:00,254.29,254.38,253.5,253.99,16122.0,236.3038,236.3875,235.5697,236.0251,16122.0
2021-03-04 12:20:00,254.02,254.05,251.95,252.07,8607.0,236.0529,236.0808,234.1294,234.2409,8607.0
2021-03-04 12:30:00,252.0,252.2,251.15,251.88,28845.0,234.1758,234.3617,233.3859,234.0643,28845.0
2021-03-04 12:40:00,251.94,252.3,250.91,251.06,12844.0,234.1201,234.4546,233.1629,233.3023,12844.0
2021-03-04 12:50:00,250.92,250.92,249.09,249.12,7589.0,233.1722,233.1722,231.4716,231.4995,7589.0
2021-03-04 13:00:00,249.12,249.76,248.22,248.4,8243.0,231.4995,232.0943,230.6632,230.8304,8243.0
2021-03-04 13:10:00,248.03,248.03,247.34,247.43,7038.0,230.4866,230.4866,229.8454,229.9291,7038.0
2021-03-04 13:20:00,247.28,247.3,246.42,246.81,7753.0,229.7897,229.8083,228.9905,229.3529,7753.0
2021-03-04 13:30:00,247.04,247.24,246.07,246.33,9163.0,229.5666,229.7525,228.6652,228.9069,9163.0
2021-03-04 13:40:00,246.21,246.21,244.6,244.76,8362.0,228.7953,228.7953,227.2992,227.4479,8362.0
2021-03-04 13:50:00,244.68,244.71,242.05,243.44,16696.0,227.3736,227.4014,224.9296,226.2213,16696.0
2021-03-04 14:00:00,243.49,244.94,243.48,244.93,11774.0,226.2677,227.6152,226.2584,227.6059,11774.0
2021-03-04 14:10:00,245.41,245.41,244.25,244.81,18410.0,228.0519,228.0519,226.974,227.4944,18410.0
2021-03-04 14:20:00,244.99,246.63,244.98,246.37,9133.0,227.6616,229.1856,227.6523,228.944,9133.0
2021-03-04 14:30:00,246.28,246.28,245.24,245.52,9127.0,228.8604,228.8604,227.894,228.1542,9127.0
2021-03-04 14:40:00,245.65,246.73,245.59,246.34,6420.0,228.275,229.2786,228.2192,228.9162,6420.0
2021-03-04 14:50:00,246.72,247.22,246.26,246.94,9008.0,229.2693,229.7339,228.8418,229.4737,9008.0
2021-03-04 15:00:00,247.13,247.23,246.31,246.35,6536.0,229.6503,229.7432,228.8883,228.9254,6536.0
2021-03-04 15:10:00,246.2,246.35,245.36,245.72,7419.0,228.7861,228.9254,228.0055,228.34,7419.0
2021-03-04 15:20:00,245.97,246.07,245.08,246.07,14076.0,228.5723,228.6652,227.7453,228.6652,14076.0
2021-03-04 15:30:00,245.84,246.93,245.75,246.29,14709.0,228.4515,229.4644,228.3679,228.8697,14709.0
2021-03-04 15:40:00,246.58,246.86,245.73,245.87,18522.0,229.1392,229.3994,228.3493,228.4794,18522.0
2021-03-04 15:50:00,245.95,246.66,245.41,246.06,74808.0,228.5537,229.2135,228.0519,228.656,74808.0
2021-03-05 09:30:00,248.61,249.91,248.56,249.42,12022.0,231.0256,232.2336,230.9791,231.7783,12022.0
2021-03-05 09:40:00,248.74,249.35,247.83,247.83,4607.0,231.1464,231.7133,230.3008,230.3008,4607.0
2021-03-05 09:50:00,247.36,247.69,245.51,246.87,6620.0,229.864,230.1707,228.1449,229.4087,6620.0
2021-03-05 10:00:00,247.01,249.36,246.62,249.06,9046.0,229.5388,231.7225,229.1763,231.4438,9046.0
2021-03-05 10:10:00,248.98,249.18,247.78,249.06,9957.0,231.3694,231.5553,230.2543,231.4438,9957.0
2021-03-05 10:20:00,249.21,249.23,247.39,247.61,4245.0,231.5832,231.6017,229.8919,230.0963,4245.0
2021-03-05 10:30:00,247.6,248.3,247.21,247.54,6435.0,230.087,230.7375,229.7246,230.0313,6435.0
2021-03-05 10:40:00,247.42,248.02,247.09,247.84,4399.0,229.9198,230.4773,229.6131,230.3101,4399.0
2021-03-05 10:50:00,247.89,248.05,246.81,246.82,6208.0,230.3565,230.5052,229.3529,229.3622,6208.0
2021-03-05 11:00:00,246.37,246.41,245.23,245.59,6778.0,228.944,228.9812,227.8847,228.2192,6778.0
2021-03-05 11:10:00,245.49,246.14,244.95,245.76,8235.0,228.1263,228.7303,227.6245,228.3772,8235.0
2021-03-05 11:20:00,245.51,245.79,244.35,244.77,4214.0,228.1449,228.4051,227.0669,227.4572,4214.0
2021-03-05 11:30:00,245.12,245.65,244.83,245.5,3401.0,227.7824,228.275,227.513,228.1356,3401.0
2021-03-05 11:40:00,245.11,245.51,244.0,245.17,9577.0,227.7732,228.1449,226.7417,227.8289,9577.0
2021-03-05 11:50:00,244.73,246.28,244.72,246.13,5303.0,227.42,228.8604,227.4107,228.721,5303.0
2021-03-05 12:00:00,246.18,246.32,246.02,246.13,2112.0,228.7675,228.8976,228.6188,228.721,2112.0
2021-03-05 12:10:00,245.99,246.67,245.94,246.66,4666.0,228.5909,229.2228,228.5444,229.2135,4666.0
2021-03-05 12:20:00,246.73,248.01,246.73,247.64,6740.0,229.2786,230.468,229.2786,230.1242,6740.0
2021-03-05 12:30:00,247.74,247.9,247.46,247.9,3807.0,230.2171,230.3658,229.9569,230.3658,3807.0
2021-03-05 12:40:00,247.91,247.91,247.26,247.67,16629.0,230.3751,230.3751,229.7711,230.1521,16629.0
2021-03-05 12:50:00,247.62,247.62,246.84,247.05,17259.0,230.1056,230.1056,229.3808,229.5759,17259.0
2021-03-05 13:00:00,247.03,247.61,246.64,247.59,3141.0,229.5573,230.0963,229.1949,230.0777,3141.0
2021-03-05 13:10:00,247.65,248.33,247.35,248.22,2332.0,230.1335,230.7654,229.8547,230.6632,2332.0
2021-03-05 13:20:00,248.43,248.67,248.19,248.58,17532.0,230.8583,231.0813,230.6353,230.9977,17532.0
2021-03-05 13:30:00,248.97,249.92,248.49,249.92,5004.0,231.3601,232.2429,230.9141,232.2429,5004.0
2021-03-05 13:40:00,249.81,250.57,249.68,250.36,7491.0,232.1407,232.847,232.0199,232.6518,7491.0
2021-03-05 13:50:00,250.24,250.88,249.87,250.39,4394.0,232.5403,233.135,232.1965,232.6797,4394.0
2021-03-05 14:00:00,250.55,250.68,249.8,249.86,5400.0,232.8284,232.9492,232.1314,232.1872,5400.0
2021-03-05 14:10:00,249.84,250.52,249.83,250.3,7650.0,232.1686,232.8005,232.1593,232.5961,7650.0
2021-03-05 14:20:00,250.32,250.96,250.32,250.96,9550.0,232.6146,233.2094,232.6146,233.2094,9550.0
2021-03-05 14:30:00,251.11,251.81,250.92,251.45,4916.0,233.3488,233.9993,233.1722,233.6647,4916.0
2021-03-05 14:40:00,251.46,251.56,250.81,251.16,4778.0,233.674,233.7669,233.07,233.3952,4778.0
2021-03-05 14:50:00,251.29,252.37,251.05,251.81,5200.0,233.516,234.5196,233.293,233.9993,5200.0
2021-03-05 15:00:00,252.01,252.34,251.74,251.77,4002.0,234.1851,234.4918,233.9342,233.9621,4002.0
2021-03-05 15:10:00,251.83,252.13,251.44,252.05,3994.0,234.0178,234.2966,233.6554,234.2223,3994.0
2021-03-05 15:20:00,252.13,252.53,252.04,252.3,5443.0,234.2966,234.6683,234.213,234.4546,5443.0
2021-03-05 15:30:00,252.28,253.27,251.98,253.0,6633.0,234.436,235.356,234.1572,235.1051,6633.0
2021-03-05 15:40:00,253.14,253.53,252.92,253.32,19352.0,235.2352,235.5976,235.0307,235.4025,19352.0
2021-03-05 15:50:00,253.44,254.1,252.88,253.08,38872.0,235.514,236.1273,234.9936,235.1794,38872.0
2021-03-08 09:30:00,254.45,255.34,253.6,255.33,28542.0,236.4525,237.2796,235.6626,237.2703,28542.0
2021-03-08 09:40:00,255.16,257.19,255.16,256.86,9137.0,237.1123,238.9987,237.1123,238.6921,9137.0
2021-03-08 09:50:00,257.03,258.45,256.84,257.28,10797.0,238.85,240.1696,238.6735,239.0824,10797.0
2021-03-08 10:00:00,257.23,258.45,257.03,258.34,10235.0,239.0359,240.1696,238.85,240.0674,10235.0
2021-03-08 10:10:00,258.85,258.85,256.64,256.85,15721.0,240.5413,240.5413,238.4876,238.6828,15721.0
2021-03-08 10:20:00,256.78,257.35,256.29,257.35,12377.0,238.6177,239.1474,238.1624,239.1474,12377.0
2021-03-08 10:30:00,257.48,257.48,256.02,256.02,9354.0,239.2682,239.2682,237.9115,237.9115,9354.0
2021-03-08 10:40:00,256.25,257.15,256.14,257.01,16564.0,238.1252,238.9616,238.023,238.8315,16564.0
2021-03-08 10:50:00,257.15,258.85,256.9,258.49,13980.0,238.9616,240.5413,238.7292,240.2068,13980.0
2021-03-08 11:00:00,258.86,259.65,258.54,258.77,11424.0,240.5506,241.2847,240.2532,240.467,11424.0
2021-03-08 11:10:00,258.61,259.07,258.4,259.03,5985.0,240.3183,240.7457,240.1231,240.7086,5985.0
2021-03-08 11:20:00,259.05,259.67,258.94,259.63,7375.0,240.7272,241.3033,240.6249,241.2661,7375.0
2021-03-08 11:30:00,259.62,259.62,259.05,259.4,13494.0,241.2568,241.2568,240.7272,241.0524,13494.0
2021-03-08 11:40:00,259.33,259.45,258.55,258.94,6840.0,240.9874,241.0989,240.2625,240.6249,6840.0
2021-03-08 11:50:00,258.7,258.96,258.19,258.4,9197.0,240.4019,240.6435,239.928,240.1231,9197.0
2021-03-08 12:00:00,258.29,258.76,258.02,258.57,8410.0,240.0209,240.4577,239.77,240.2811,8410.0
2021-03-08 12:10:00,258.55,259.15,258.27,258.93,5384.0,240.2625,240.8201,240.0023,240.6156,5384.0
2021-03-08 12:20:00,259.15,259.83,259.15,259.76,7689.0,240.8201,241.452,240.8201,241.3869,7689.0
2021-03-08 12:30:00,259.84,259.9,259.61,259.66,7310.0,241.4613,241.517,241.2476,241.294,7310.0
2021-03-08 12:40:00,259.78,259.9,259.25,259.25,3594.0,241.4055,241.517,240.913,240.913,3594.0
2021-03-08 12:50:00,259.5,259.55,258.77,258.96,6320.0,241.1453,241.1918,240.467,240.6435,6320.0
2021-03-08 13:00:00,258.97,259.52,258.97,259.39,6234.0,240.6528,241.1639,240.6528,241.0431,6234.0
2021-03-08 13:10:00,259.38,259.81,258.97,259.59,8861.0,241.0338,241.4334,240.6528,241.229,8861.0
2021-03-08 13:20:00,259.49,259.71,259.2,259.26,5961.0,241.136,241.3405,240.8666,240.9223,5961.0
2021-03-08 13:30:00,259.18,259.21,258.43,258.6,6794.0,240.848,240.8758,240.151,240.309,6794.0
2021-03-08 13:40:00,258.54,258.85,257.85,258.08,11375.0,240.2532,240.5413,239.612,239.8258,11375.0
2021-03-08 13:50:00,257.92,258.15,257.56,257.71,6238.0,239.6771,239.8908,239.3426,239.4819,6238.0
2021-03-08 14:00:00,257.69,258.78,257.69,258.68,8309.0,239.4634,240.4763,239.4634,240.3833,8309.0
2021-03-08 14:10:00,258.56,259.27,258.27,258.69,13043.0,240.2718,240.9316,240.0023,240.3926,13043.0
2021-03-08 14:20:00,258.81,259.31,258.27,258.8,5507.0,240.5041,240.9688,240.0023,240.4948,5507.0
2021-03-08 14:30:00,258.92,259.17,258.54,258.67,7821.0,240.6064,240.8387,240.2532,240.374,7821.0
2021-03-08 14:40:00,258.72,258.97,258.28,258.4,6037.0,240.4205,240.6528,240.0116,240.1231,6037.0
2021-03-08 14:50:00,258.5,259.23,258.44,259.19,6232.0,240.2161,240.8944,240.1603,240.8573,6232.0
2021-03-08 15:00:00,259.35,259.35,257.92,258.42,10500.0,241.0059,241.0059,239.6771,240.1417,10500.0
2021-03-08 15:10:00,258.61,259.14,258.29,258.37,7994.0,240.3183,240.8108,240.0209,240.0953,7994.0
2021-03-08 15:20:00,258.45,258.69,258.25,258.69,11157.0,240.1696,240.3926,239.9837,240.3926,11157.0
2021-03-08 15:30:00,258.58,259.75,258.48,259.53,14888.0,240.2904,241.3777,240.1975,241.1732,14888.0
2021-03-08 15:40:00,259.44,259.58,258.52,258.81,21394.0,241.0896,241.2197,240.2346,240.5041,21394.0
2021-03-08 15:50:00,258.94,258.95,257.79,257.88,61733.0,240.6249,240.6342,239.5563,239.6399,61733.0
2021-03-09 09:30:00,259.56,260.99,258.45,260.97,36329.0,241.2011,242.5299,240.1696,242.5114,36329.0
2021-03-09 09:40:00,260.04,261.81,259.98,261.63,8528.0,241.6471,243.2919,241.5914,243.1247,8528.0
2021-03-09 09:50:00,261.39,261.57,260.28,260.69,10336.0,242.9017,243.0689,241.8702,242.2512,10336.0
2021-03-09 10:00:00,260.54,261.67,260.3,261.12,9338.0,242.1118,243.1618,241.8887,242.6507,9338.0
2021-03-09 10:10:00,260.71,261.1,259.95,260.94,9121.0,242.2697,242.6322,241.5635,242.4835,9121.0
2021-03-09 10:20:00,260.92,262.48,260.64,261.94,15039.0,242.4649,243.9146,242.2047,243.4127,15039.0
2021-03-09 10:30:00,261.98,262.65,261.41,261.99,14207.0,243.4499,244.0725,242.9202,243.4592,14207.0
2021-03-09 10:40:00,262.15,262.81,261.94,262.69,9223.0,243.6079,244.2212,243.4127,244.1097,9223.0
2021-03-09 10:50:00,262.68,263.85,262.68,263.52,12364.0,244.1004,245.1877,244.1004,244.881,12364.0
2021-03-09 11:00:00,263.54,263.57,262.77,263.36,12165.0,244.8996,244.9275,244.184,244.7323,12165.0
2021-03-09 11:10:00,263.34,263.94,263.26,263.55,8405.0,244.7137,245.2713,244.6394,244.9089,8405.0
2021-03-09 11:20:00,263.61,263.83,262.64,262.64,11389.0,244.9646,245.1691,244.0632,244.0632,11389.0
2021-03-09 11:30:00,262.71,262.87,261.95,261.96,12885.0,244.1283,244.277,243.422,243.4313,12885.0
2021-03-09 11:40:00,262.12,262.73,261.63,261.97,8983.0,243.58,244.1469,243.1247,243.4406,8983.0
2021-03-09 11:50:00,261.94,262.24,261.46,261.89,5669.0,243.4127,243.6915,242.9667,243.3663,5669.0
2021-03-09 12:00:00,262.21,262.42,261.18,261.63,6837.0,243.6637,243.8588,242.7065,243.1247,6837.0
2021-03-09 12:10:00,261.56,261.82,261.33,261.34,4515.0,243.0596,243.3012,242.8459,242.8552,4515.0
2021-03-09 12:20:00,261.33,261.5,261.19,261.22,3607.0,242.8459,243.0039,242.7158,242.7437,3607.0
2021-03-09 12:30:00,261.24,261.74,261.23,261.74,4300.0,242.7623,243.2269,242.753,243.2269,4300.0
2021-03-09 12:40:00,261.72,261.73,260.54,260.55,5951.0,243.2083,243.2176,242.1118,242.1211,5951.0
2021-03-09 12:50:00,260.57,260.7,260.28,260.4,5999.0,242.1397,242.2605,241.8702,241.9817,5999.0
2021-03-09 13:00:00,260.39,260.83,260.15,260.35,6086.0,241.9724,242.3813,241.7494,241.9352,6086.0
2021-03-09 13:10:00,260.44,260.7,260.14,260.18,4907.0,242.0188,242.2605,241.7401,241.7772,4907.0
2021-03-09 13:20:00,260.2,260.24,259.65,259.79,5027.0,241.7958,241.833,241.2847,241.4148,5027.0
2021-03-09 13:30:00,259.88,260.46,259.71,260.46,6301.0,241.4985,242.0374,241.3405,242.0374,6301.0
2021-03-09 13:40:00,260.55,260.7,260.4,260.65,6112.0,242.1211,242.2605,241.9817,242.214,6112.0
2021-03-09 13:50:00,260.74,260.83,260.46,260.58,4002.0,242.2976,242.3813,242.0374,242.1489,4002.0
2021-03-09 14:00:00,260.6,261.15,260.6,260.9,7400.0,242.1675,242.6786,242.1675,242.4463,7400.0
2021-03-09 14:10:00,261.12,261.32,260.81,260.84,6220.0,242.6507,242.8366,242.3627,242.3906,6220.0
2021-03-09 14:20:00,260.95,261.16,260.78,261.02,8063.0,242.4928,242.6879,242.3348,242.5578,8063.0
2021-03-09 14:30:00,261.15,262.96,261.15,262.72,13170.0,242.6786,244.3606,242.6786,244.1376,13170.0
2021-03-09 14:40:00,262.69,262.79,261.82,261.82,6021.0,244.1097,244.2026,243.3012,243.3012,6021.0
2021-03-09 14:50:00,261.95,262.3,261.29,261.43,8656.0,243.422,243.7473,242.8087,242.9388,8656.0
2021-03-09 15:00:00,261.49,262.0,261.41,262.0,6545.0,242.9946,243.4685,242.9202,243.4685,6545.0
2021-03-09 15:10:00,261.93,262.2,261.69,261.97,8892.0,243.4035,243.6544,243.1804,243.4406,8892.0
2021-03-09 15:20:00,261.93,261.98,261.29,261.47,9997.0,243.4035,243.4499,242.8087,242.976,9997.0
2021-03-09 15:30:00,261.41,261.41,260.26,260.69,10061.0,242.9202,242.9202,241.8516,242.2512,10061.0
2021-03-09 15:40:00,260.72,260.82,260.24,260.58,15289.0,242.279,242.372,241.833,242.1489,15289.0
2021-03-09 15:50:00,260.52,260.72,259.58,259.72,51913.0,242.0932,242.279,241.2197,241.3498,51913.0
2021-03-10 09:30:00,260.37,261.4,259.01,259.96,17791.0,241.9538,242.9109,240.69,241.5728,17791.0
2021-03-10 09:40:00,259.72,262.24,259.69,261.87,12783.0,241.3498,243.6915,241.3219,243.3477,12783.0
2021-03-10 09:50:00,261.44,264.5,261.4,263.77,21599.0,242.9481,245.7917,242.9109,245.1133,21599.0
2021-03-10 10:00:00,264.03,264.16,262.14,262.48,8798.0,245.3549,245.4757,243.5986,243.9146,8798.0
2021-03-10 10:10:00,262.56,263.76,262.11,263.17,11381.0,243.9889,245.104,243.5707,244.5558,11381.0
2021-03-10 10:20:00,263.16,263.69,262.85,263.2,6708.0,244.5465,245.039,244.2584,244.5836,6708.0
2021-03-10 10:30:00,263.11,264.84,263.11,263.56,16140.0,244.5,246.1076,244.5,244.9182,16140.0
2021-03-10 10:40:00,263.42,263.67,262.94,263.19,7002.0,244.7881,245.0204,244.342,244.5743,7002.0
2021-03-10 10:50:00,263.14,263.23,262.28,262.96,6116.0,244.5279,244.6115,243.7287,244.3606,6116.0
2021-03-10 11:00:00,262.84,263.69,262.84,263.44,8510.0,244.2491,245.039,244.2491,244.8067,8510.0
2021-03-10 11:10:00,263.47,264.37,263.46,264.37,4940.0,244.8345,245.6709,244.8252,245.6709,4940.0
2021-03-10 11:20:00,264.36,264.49,263.83,264.07,5794.0,245.6616,245.7824,245.1691,245.3921,5794.0
2021-03-10 11:30:00,263.95,264.8,263.92,264.8,4924.0,245.2806,246.0705,245.2527,246.0705,4924.0
2021-03-10 11:40:00,264.78,264.84,264.17,264.79,6027.0,246.0519,246.1076,245.485,246.0612,6027.0
2021-03-10 11:50:00,264.97,265.16,264.05,264.31,8144.0,246.2284,246.405,245.3735,245.6151,8144.0
2021-03-10 12:00:00,264.26,264.84,264.23,264.38,8390.0,245.5687,246.1076,245.5408,245.6802,8390.0
2021-03-10 12:10:00,264.43,264.57,264.05,264.05,4829.0,245.7266,245.8567,245.3735,245.3735,4829.0
2021-03-10 12:20:00,263.89,264.2,263.89,264.2,4657.0,245.2248,245.5129,245.2248,245.5129,4657.0
2021-03-10 12:30:00,264.2,264.6,264.04,264.05,11613.0,245.5129,245.8846,245.3642,245.3735,11613.0
2021-03-10 12:40:00,264.17,265.01,264.17,264.88,5610.0,245.485,246.2656,245.485,246.1448,5610.0
2021-03-10 12:50:00,264.99,264.99,264.44,264.52,4128.0,246.247,246.247,245.7359,245.8103,4128.0
2021-03-10 13:00:00,264.35,264.6,263.61,264.21,6851.0,245.6523,245.8846,244.9646,245.5222,6851.0
2021-03-10 13:10:00,264.17,264.32,263.6,263.68,7904.0,245.485,245.6244,244.9553,245.0297,7904.0
2021-03-10 13:20:00,263.7,263.85,263.39,263.74,5846.0,245.0483,245.1877,244.7602,245.0854,5846.0
2021-03-10 13:30:00,263.82,264.01,263.06,263.2,5806.0,245.1598,245.3363,244.4535,244.5836,5806.0
2021-03-10 13:40:00,263.34,263.99,262.94,263.92,8516.0,244.7137,245.3178,244.342,245.2527,8516.0
2021-03-10 13:50:00,263.87,264.09,263.56,263.58,7231.0,245.2062,245.4107,244.9182,244.9368,7231.0
2021-03-10 14:00:00,263.5,264.04,263.46,263.46,5178.0,244.8624,245.3642,244.8252,244.8252,5178.0
2021-03-10 14:10:00,263.53,264.4,263.53,264.24,3522.0,244.8903,245.6988,244.8903,245.5501,3522.0
2021-03-10 14:20:00,264.24,264.75,263.95,264.49,7201.0,245.5501,246.024,245.2806,245.7824,7201.0
2021-03-10 14:30:00,264.41,264.69,264.14,264.55,9703.0,245.708,245.9682,245.4571,245.8381,9703.0
2021-03-10 14:40:00,264.6,265.09,264.41,264.9,10528.0,245.8846,246.3399,245.708,246.1634,10528.0
2021-03-10 14:50:00,264.8,264.91,264.34,264.45,8159.0,246.0705,246.1727,245.643,245.7452,8159.0
2021-03-10 15:00:00,264.27,264.53,263.54,263.72,7799.0,245.5779,245.8196,244.8996,245.0668,7799.0
2021-03-10 15:10:00,263.71,263.92,263.47,263.91,8867.0,245.0576,245.2527,244.8345,245.2434,8867.0
2021-03-10 15:20:00,263.98,264.05,263.25,263.38,10429.0,245.3085,245.3735,244.6301,244.7509,10429.0
2021-03-10 15:30:00,263.25,263.69,263.16,263.52,15380.0,244.6301,245.039,244.5465,244.881,15380.0
2021-03-10 15:40:00,263.53,263.83,263.24,263.66,15937.0,244.8903,245.1691,244.6208,245.0111,15937.0
2021-03-10 15:50:00,263.88,264.19,263.41,263.67,59967.0,245.2155,245.5036,244.7788,245.0204,59967.0
2021-03-11 09:30:00,265.01,265.74,262.98,263.59,15314.0,246.2656,246.944,244.3792,244.946,15314.0
2021-03-11 09:40:00,263.91,267.28,263.36,265.77,37432.0,245.2434,248.375,244.7323,246.9719,37432.0
2021-03-11 09:50:00,265.39,267.57,265.18,266.68,17840.0,246.6187,248.6445,246.4236,247.8175,17840.0
2021-03-11 10:00:00,266.62,267.38,265.95,266.05,11679.0,247.7617,248.468,247.1391,247.232,11679.0
2021-03-11 10:10:00,266.05,266.08,264.56,264.71,7604.0,247.232,247.2599,245.8474,245.9868,7604.0
2021-03-11 10:20:00,265.09,265.38,264.86,265.35,9962.0,246.3399,246.6094,246.1262,246.5816,9962.0
2021-03-11 10:30:00,265.56,266.28,264.9,264.9,7584.0,246.7767,247.4458,246.1634,246.1634,7584.0
2021-03-11 10:40:00,265.07,265.26,264.31,264.68,14950.0,246.3214,246.4979,245.6151,245.9589,14950.0
2021-03-11 10:50:00,264.81,265.53,264.81,265.26,8246.0,246.0798,246.7488,246.0798,246.4979,8246.0
2021-03-11 11:00:00,265.28,267.26,265.27,267.13,11334.0,246.5165,248.3565,246.5072,248.2357,11334.0
2021-03-11 11:10:00,267.13,268.2,266.87,268.19,20203.0,248.2357,249.23,247.994,249.2207,20203.0
2021-03-11 11:20:00,268.06,268.19,266.52,266.56,15392.0,249.0999,249.2207,247.6688,247.706,15392.0
2021-03-11 11:30:00,266.53,266.65,265.95,266.35,11525.0,247.6781,247.7896,247.1391,247.5108,11525.0
2021-03-11 11:40:00,266.58,266.92,265.84,265.91,5385.0,247.7246,248.0405,247.0369,247.1019,5385.0
2021-03-11 11:50:00,265.93,266.64,265.75,266.19,13386.0,247.1205,247.7803,246.9533,247.3621,13386.0
2021-03-11 12:00:00,266.18,266.32,265.7,265.91,7851.0,247.3529,247.4829,246.9068,247.1019,7851.0
2021-03-11 12:10:00,265.85,266.33,265.29,265.3,2279.0,247.0462,247.4922,246.5258,246.5351,2279.0
2021-03-11 12:20:00,265.34,265.65,265.05,265.4,5480.0,246.5723,246.8603,246.3028,246.628,5480.0
2021-03-11 12:30:00,265.54,265.69,265.16,265.69,4923.0,246.7581,246.8975,246.405,246.8975,4923.0
2021-03-11 12:40:00,265.65,265.65,264.43,264.73,4310.0,246.8603,246.8603,245.7266,246.0054,4310.0
2021-03-11 12:50:00,264.8,265.07,264.57,265.03,3201.0,246.0705,246.3214,245.8567,246.2842,3201.0
2021-03-11 13:00:00,265.03,265.62,264.9,265.01,4262.0,246.2842,246.8325,246.1634,246.2656,4262.0
2021-03-11 13:10:00,265.05,265.18,264.78,264.95,3439.0,246.3028,246.4236,246.0519,246.2098,3439.0
2021-03-11 13:20:00,264.82,265.19,264.69,264.9,3702.0,246.089,246.4329,245.9682,246.1634,3702.0
2021-03-11 13:30:00,264.9,265.13,264.41,264.5,3085.0,246.1634,246.3771,245.708,245.7917,3085.0
2021-03-11 13:40:00,264.5,264.73,263.87,264.73,15027.0,245.7917,246.0054,245.2062,246.0054,15027.0
2021-03-11 13:50:00,264.6,265.12,264.51,264.96,8417.0,245.8846,246.3678,245.801,246.2191,8417.0
2021-03-11 14:00:00,264.88,265.55,264.88,265.38,8445.0,246.1448,246.7674,246.1448,246.6094,8445.0
2021-03-11 14:10:00,265.55,265.55,265.09,265.44,5121.0,246.7674,246.7674,246.3399,246.6652,5121.0
2021-03-11 14:20:00,265.57,265.73,265.37,265.44,6052.0,246.786,246.9347,246.6001,246.6652,6052.0
2021-03-11 14:30:00,265.51,265.52,265.0,265.11,6220.0,246.7302,246.7395,246.2563,246.3585,6220.0
2021-03-11 14:40:00,265.19,265.29,264.71,264.71,4103.0,246.4329,246.5258,245.9868,245.9868,4103.0
2021-03-11 14:50:00,264.77,264.9,264.43,264.7,5862.0,246.0426,246.1634,245.7266,245.9775,5862.0
2021-03-11 15:00:00,264.69,264.91,264.68,264.81,7746.0,245.9682,246.1727,245.9589,246.0798,7746.0
2021-03-11 15:10:00,264.74,265.46,264.66,265.46,16311.0,246.0147,246.6838,245.9404,246.6838,16311.0
2021-03-11 15:20:00,265.5,265.82,264.97,265.29,13656.0,246.7209,247.0183,246.2284,246.5258,13656.0
2021-03-11 15:30:00,265.31,265.31,264.36,264.36,12459.0,246.5444,246.5444,245.6616,245.6616,12459.0
2021-03-11 15:40:00,264.49,264.49,263.63,264.1,11609.0,245.7824,245.7824,244.9832,245.42,11609.0
2021-03-11 15:50:00,264.02,264.42,262.69,264.1,51066.0,245.3456,245.7173,244.1097,245.42,51066.0
2021-03-12 09:30:00,265.57,265.57,263.27,263.27,7661.0,246.786,246.786,244.6487,244.6487,7661.0
2021-03-12 09:40:00,263.44,263.98,262.74,263.89,10448.0,244.8067,245.3085,244.1562,245.2248,10448.0
2021-03-12 09:50:00,263.87,264.54,263.74,263.74,3156.0,245.2062,245.8288,245.0854,245.0854,3156.0
2021-03-12 10:00:00,263.28,264.47,262.02,262.03,9849.0,244.658,245.7638,243.4871,243.4964,9849.0
2021-03-12 10:10:00,262.32,264.18,262.31,263.88,8372.0,243.7659,245.4943,243.7566,245.2155,8372.0
2021-03-12 10:20:00,263.88,264.25,263.06,264.22,6085.0,245.2155,245.5594,244.4535,245.5315,6085.0
2021-03-12 10:30:00,264.22,264.22,263.49,263.77,6089.0,245.5315,245.5315,244.8531,245.1133,6089.0
2021-03-12 10:40:00,263.76,263.95,263.23,263.88,3775.0,245.104,245.2806,244.6115,245.2155,3775.0
2021-03-12 10:50:00,263.77,264.06,263.33,263.83,5209.0,245.1133,245.3828,244.7044,245.1691,5209.0
2021-03-12 11:00:00,263.57,263.9,262.82,262.89,5017.0,244.9275,245.2341,244.2305,244.2956,5017.0
2021-03-12 11:10:00,262.85,263.02,262.39,262.81,9741.0,244.2584,244.4164,243.8309,244.2212,9741.0
2021-03-12 11:20:00,263.06,263.24,262.65,262.86,4422.0,244.4535,244.6208,244.0725,244.2677,4422.0
2021-03-12 11:30:00,262.86,263.41,262.71,263.14,3097.0,244.2677,244.7788,244.1283,244.5279,3097.0
2021-03-12 11:40:00,263.0,263.19,262.61,263.19,13236.0,244.3978,244.5743,244.0354,244.5743,13236.0
2021-03-12 11:50:00,263.36,263.75,263.25,263.75,4811.0,244.7323,245.0947,244.6301,245.0947,4811.0
2021-03-12 12:00:00,263.59,263.61,262.98,263.49,4300.0,244.946,244.9646,244.3792,244.8531,4300.0
2021-03-12 12:10:00,263.19,263.38,263.08,263.08,3254.0,244.5743,244.7509,244.4721,244.4721,3254.0
2021-03-12 12:20:00,263.03,263.25,262.8,262.92,2608.0,244.4257,244.6301,244.2119,244.3234,2608.0
2021-03-12 12:30:00,262.79,263.26,262.6,263.13,6070.0,244.2026,244.6394,244.0261,244.5186,6070.0
2021-03-12 12:40:00,262.97,264.2,262.97,263.86,6274.0,244.3699,245.5129,244.3699,245.1969,6274.0
2021-03-12 12:50:00,263.86,263.86,263.41,263.56,1719.0,245.1969,245.1969,244.7788,244.9182,1719.0
2021-03-12 13:00:00,263.56,264.14,263.56,264.14,5900.0,244.9182,245.4571,244.9182,245.4571,5900.0
2021-03-12 13:10:00,264.01,264.15,263.68,263.82,2912.0,245.3363,245.4664,245.0297,245.1598,2912.0
2021-03-12 13:20:00,263.98,264.0,263.3,263.42,2567.0,245.3085,245.327,244.6766,244.7881,2567.0
2021-03-12 13:30:00,263.57,263.57,262.92,263.29,5154.0,244.9275,244.9275,244.3234,244.6673,5154.0
2021-03-12 13:40:00,263.35,263.98,263.3,263.98,3286.0,244.723,245.3085,244.6766,245.3085,3286.0
2021-03-12 13:50:00,264.0,264.36,263.79,263.8,2075.0,245.327,245.6616,245.1319,245.1412,2075.0
2021-03-12 14:00:00,263.97,264.05,263.58,263.97,3501.0,245.2992,245.3735,244.9368,245.2992,3501.0
2021-03-12 14:10:00,263.82,264.15,263.63,264.0,5875.0,245.1598,245.4664,244.9832,245.327,5875.0
2021-03-12 14:20:00,264.12,264.69,264.11,264.33,4739.0,245.4386,245.9682,245.4293,245.6337,4739.0
2021-03-12 14:30:00,264.32,264.73,264.18,264.52,2319.0,245.6244,246.0054,245.4943,245.8103,2319.0
2021-03-12 14:40:00,264.59,264.68,264.46,264.68,3102.0,245.8753,245.9589,245.7545,245.9589,3102.0
2021-03-12 14:50:00,264.57,264.64,264.13,264.34,4563.0,245.8567,245.9218,245.4478,245.643,4563.0
2021-03-12 15:00:00,264.31,264.74,264.18,264.18,4508.0,245.6151,246.0147,245.4943,245.4943,4508.0
2021-03-12 15:10:00,263.92,264.23,263.92,264.19,4330.0,245.2527,245.5408,245.2527,245.5036,4330.0
2021-03-12 15:20:00,264.24,264.32,263.97,264.01,4569.0,245.5501,245.6244,245.2992,245.3363,4569.0
2021-03-12 15:30:00,264.0,264.64,263.85,264.48,10172.0,245.327,245.9218,245.1877,245.7731,10172.0
2021-03-12 15:40:00,264.51,264.71,264.37,264.56,18253.0,245.801,245.9868,245.6709,245.8474,18253.0
2021-03-12 15:50:00,264.53,265.24,264.24,265.24,82762.0,245.8196,246.4793,245.5501,246.4793,82762.0
2021-03-15 09:30:00,264.0,264.98,263.41,264.06,9575.0,245.327,246.2377,244.7788,245.3828,9575.0
2021-03-15 09:40:00,263.85,263.87,262.08,262.55,8955.0,245.1877,245.2062,243.5428,243.9796,8955.0
2021-03-15 09:50:00,262.05,262.65,261.92,262.13,5699.0,243.515,244.0725,243.3942,243.5893,5699.0
2021-03-15 10:00:00,262.15,262.26,261.36,261.59,5409.0,243.6079,243.7101,242.8738,243.0875,5409.0
2021-03-15 10:10:00,261.52,262.91,261.52,262.41,3611.0,243.0225,244.3141,243.0225,243.8495,3611.0
2021-03-15 10:20:00,262.34,263.23,262.08,262.26,11193.0,243.7845,244.6115,243.5428,243.7101,11193.0
2021-03-15 10:30:00,262.55,262.66,261.64,261.69,4890.0,243.9796,244.0818,243.134,243.1804,4890.0
2021-03-15 10:40:00,261.63,261.7,260.38,260.59,4903.0,243.1247,243.1897,241.9631,242.1582,4903.0
2021-03-15 10:50:00,260.73,261.56,260.6,261.32,9750.0,242.2883,243.0596,242.1675,242.8366,9750.0
2021-03-15 11:00:00,261.41,261.61,261.33,261.41,4343.0,242.9202,243.1061,242.8459,242.9202,4343.0
2021-03-15 11:10:00,261.35,261.35,261.0,261.07,1953.0,242.8645,242.8645,242.5392,242.6043,1953.0
2021-03-15 11:20:00,261.06,261.44,260.87,260.9,2337.0,242.595,242.9481,242.4184,242.4463,2337.0
2021-03-15 11:30:00,260.91,261.0,260.2,260.22,6650.0,242.4556,242.5392,241.7958,241.8144,6650.0
2021-03-15 11:40:00,260.32,260.93,260.32,260.81,3928.0,241.9073,242.4742,241.9073,242.3627,3928.0
2021-03-15 11:50:00,260.89,261.11,260.88,261.08,1642.0,242.437,242.6415,242.4277,242.6136,1642.0
2021-03-15 12:00:00,261.11,262.05,261.11,262.01,6383.0,242.6415,243.515,242.6415,243.4778,6383.0
2021-03-15 12:10:00,262.13,262.21,261.7,261.84,2706.0,243.5893,243.6637,243.1897,243.3198,2706.0
2021-03-15 12:20:00,261.82,262.36,261.64,261.91,3000.0,243.3012,243.803,243.134,243.3849,3000.0
2021-03-15 12:30:00,262.12,262.21,261.75,262.21,10267.0,243.58,243.6637,243.2362,243.6637,10267.0
2021-03-15 12:40:00,262.34,262.62,262.27,262.62,2205.0,243.7845,244.0447,243.7194,244.0447,2205.0
2021-03-15 12:50:00,262.82,263.15,262.7,262.99,5613.0,244.2305,244.5372,244.119,244.3885,5613.0
2021-03-15 13:00:00,263.11,263.39,263.1,263.39,3860.0,244.5,244.7602,244.4907,244.7602,3860.0
2021-03-15 13:10:00,263.54,263.62,263.22,263.4,3783.0,244.8996,244.9739,244.6022,244.7695,3783.0
2021-03-15 13:20:00,263.4,263.72,263.4,263.6,2516.0,244.7695,245.0668,244.7695,244.9553,2516.0
2021-03-15 13:30:00,263.54,263.54,263.16,263.17,1207.0,244.8996,244.8996,244.5465,244.5558,1207.0
2021-03-15 13:40:00,263.21,263.27,262.12,262.12,4021.0,244.5929,244.6487,243.58,243.58,4021.0
2021-03-15 13:50:00,262.22,262.73,262.19,262.62,4573.0,243.6729,244.1469,243.6451,244.0447,4573.0
2021-03-15 14:00:00,262.72,262.98,262.72,262.77,1825.0,244.1376,244.3792,244.1376,244.184,1825.0
2021-03-15 14:10:00,262.77,263.12,262.64,262.84,3910.0,244.184,244.5093,244.0632,244.2491,3910.0
2021-03-15 14:20:00,263.12,263.54,262.88,263.54,3358.0,244.5093,244.8996,244.2863,244.8996,3358.0
2021-03-15 14:30:00,263.65,263.93,263.62,263.72,2743.0,245.0018,245.262,244.9739,245.0668,2743.0
2021-03-15 14:40:00,263.63,263.71,263.41,263.59,3150.0,244.9832,245.0576,244.7788,244.946,3150.0
2021-03-15 14:50:00,263.87,264.15,263.65,263.89,10043.0,245.2062,245.4664,245.0018,245.2248,10043.0
2021-03-15 15:00:00,263.98,264.18,263.47,263.5,10462.0,245.3085,245.4943,244.8345,244.8624,10462.0
2021-03-15 15:10:00,263.61,263.61,263.37,263.45,4296.0,244.9646,244.9646,244.7416,244.8159,4296.0
2021-03-15 15:20:00,263.45,263.66,263.32,263.48,7108.0,244.8159,245.0111,244.6951,244.8438,7108.0
2021-03-15 15:30:00,263.4,263.71,263.24,263.39,18629.0,244.7695,245.0576,244.6208,244.7602,18629.0
2021-03-15 15:40:00,263.5,264.3,263.4,263.77,26736.0,244.8624,245.6058,244.7695,245.1133,26736.0
2021-03-15 15:50:00,263.42,265.06,263.42,265.04,73199.0,244.7881,246.3121,244.7881,246.2935,73199.0
2021-03-16 09:30:00,265.18,265.18,262.76,263.54,12301.0,246.4236,246.4236,244.1748,244.8996,12301.0
2021-03-16 09:40:00,263.18,263.76,262.79,262.8,1889.0,244.565,245.104,244.2026,244.2119,1889.0
2021-03-16 09:50:00,262.88,263.82,262.62,263.16,9952.0,244.2863,245.1598,244.0447,244.5465,9952.0
2021-03-16 10:00:00,263.15,263.33,261.69,262.24,6993.0,244.5372,244.7044,243.1804,243.6915,6993.0
2021-03-16 10:10:00,262.25,263.3,261.27,262.83,32753.0,243.7008,244.6766,242.7901,244.2398,32753.0
2021-03-16 10:20:00,263.09,263.09,261.27,261.88,32962.0,244.4814,244.4814,242.7901,243.357,32962.0
2021-03-16 10:30:00,262.0,262.26,260.92,260.92,12923.0,243.4685,243.7101,242.4649,242.4649,12923.0
2021-03-16 10:40:00,260.98,261.41,260.3,260.86,11571.0,242.5207,242.9202,241.8887,242.4091,11571.0
2021-03-16 10:50:00,260.59,260.68,258.64,258.8,16698.0,242.1582,242.2419,240.3462,240.4948,16698.0
2021-03-16 11:00:00,258.97,259.8,258.33,258.98,13954.0,240.6528,241.4241,240.0581,240.6621,13954.0
2021-03-16 11:10:00,258.94,259.88,258.49,259.49,10589.0,240.6249,241.4985,240.2068,241.136,10589.0
2021-03-16 11:20:00,259.41,259.81,259.12,259.58,10352.0,241.0617,241.4334,240.7922,241.2197,10352.0
2021-03-16 11:30:00,259.59,260.18,259.19,259.19,13925.0,241.229,241.7772,240.8573,240.8573,13925.0
2021-03-16 11:40:00,259.25,259.48,258.79,259.48,8867.0,240.913,241.1267,240.4856,241.1267,8867.0
2021-03-16 11:50:00,259.56,259.56,258.55,259.3,7933.0,241.2011,241.2011,240.2625,240.9595,7933.0
2021-03-16 12:00:00,259.23,259.3,258.68,258.86,8398.0,240.8944,240.9595,240.3833,240.5506,8398.0
2021-03-16 12:10:00,259.01,259.02,258.25,258.25,7367.0,240.69,240.6993,239.9837,239.9837,7367.0
2021-03-16 12:20:00,258.44,259.1,258.13,258.62,11851.0,240.1603,240.7736,239.8722,240.3276,11851.0
2021-03-16 12:30:00,258.55,258.89,258.16,258.89,12359.0,240.2625,240.5785,239.9001,240.5785,12359.0
2021-03-16 12:40:00,258.83,258.84,257.83,258.18,6590.0,240.5227,240.532,239.5935,239.9187,6590.0
2021-03-16 12:50:00,258.06,258.1,257.3,257.63,6932.0,239.8072,239.8444,239.1009,239.4076,6932.0
2021-03-16 13:00:00,257.6,258.06,257.26,258.06,7928.0,239.3797,239.8072,239.0638,239.8072,7928.0
2021-03-16 13:10:00,257.93,258.49,257.93,258.4,14460.0,239.6864,240.2068,239.6864,240.1231,14460.0
2021-03-16 13:20:00,258.48,259.18,258.46,258.8,6111.0,240.1975,240.848,240.1789,240.4948,6111.0
2021-03-16 13:30:00,258.73,258.76,258.35,258.59,4914.0,240.4298,240.4577,240.0767,240.2997,4914.0
2021-03-16 13:40:00,258.61,258.92,258.38,258.92,3924.0,240.3183,240.6064,240.1046,240.6064,3924.0
2021-03-16 13:50:00,258.91,259.06,258.11,258.25,5802.0,240.5971,240.7365,239.8536,239.9837,5802.0
2021-03-16 14:00:00,258.25,258.65,258.22,258.35,6134.0,239.9837,240.3555,239.9559,240.0767,6134.0
2021-03-16 14:10:00,258.45,258.52,258.17,258.19,5171.0,240.1696,240.2346,239.9094,239.928,5171.0
2021-03-16 14:20:00,258.2,258.29,257.14,257.48,11609.0,239.9373,240.0209,238.9523,239.2682,11609.0
2021-03-16 14:30:00,257.5,257.75,257.08,257.56,11934.0,239.2868,239.5191,238.8965,239.3426,11934.0
2021-03-16 14:40:00,257.71,258.29,257.52,258.14,11977.0,239.4819,240.0209,239.3054,239.8815,11977.0
2021-03-16 14:50:00,258.02,258.78,257.95,258.78,5141.0,239.77,240.4763,239.705,240.4763,5141.0
2021-03-16 15:00:00,258.55,258.84,258.38,258.84,8191.0,240.2625,240.532,240.1046,240.532,8191.0
2021-03-16 15:10:00,258.87,259.19,258.69,259.18,4311.0,240.5599,240.8573,240.3926,240.848,4311.0
2021-03-16 15:20:00,259.12,259.35,258.79,258.79,11357.0,240.7922,241.0059,240.4856,240.4856,11357.0
2021-03-16 15:30:00,258.66,259.51,258.65,259.34,11141.0,240.3647,241.1546,240.3555,240.9967,11141.0
2021-03-16 15:40:00,259.26,259.42,258.66,258.75,17844.0,240.9223,241.071,240.3647,240.4484,17844.0
2021-03-16 15:50:00,258.77,259.35,258.04,258.34,64228.0,240.467,241.0059,239.7886,240.0674,64228.0
2021-03-17 09:30:00,258.66,259.82,257.33,259.12,16281.0,240.3647,241.4427,239.1288,240.7922,16281.0
2021-03-17 09:40:00,259.5,259.98,258.66,259.49,6652.0,241.1453,241.5914,240.3647,241.136,6652.0
2021-03-17 09:50:00,259.06,259.8,258.05,258.07,12200.0,240.7365,241.4241,239.7979,239.8165,12200.0
2021-03-17 10:00:00,258.04,258.68,257.52,258.68,7673.0,239.7886,240.3833,239.3054,240.3833,7673.0
2021-03-17 10:10:00,258.13,258.6,258.04,258.16,6398.0,239.8722,240.309,239.7886,239.9001,6398.0
2021-03-17 10:20:00,258.03,259.23,257.79,258.88,3560.0,239.7793,240.8944,239.5563,240.5692,3560.0
2021-03-17 10:30:00,258.89,258.99,257.91,258.17,7839.0,240.5785,240.6714,239.6678,239.9094,7839.0
2021-03-17 10:40:00,258.3,259.1,258.22,259.0,4970.0,240.0302,240.7736,239.9559,240.6807,4970.0
2021-03-17 10:50:00,259.0,259.36,258.68,259.0,6739.0,240.6807,241.0152,240.3833,240.6807,6739.0
2021-03-17 11:00:00,258.9,259.8,258.8,259.39,4923.0,240.5878,241.4241,240.4948,241.0431,4923.0
2021-03-17 11:10:00,259.71,260.32,259.67,260.13,2761.0,241.3405,241.9073,241.3033,241.7308,2761.0
2021-03-17 11:20:00,259.94,260.2,259.94,260.07,1401.0,241.5542,241.7958,241.5542,241.675,1401.0
2021-03-17 11:30:00,260.05,260.19,259.8,260.19,3117.0,241.6564,241.7865,241.4241,241.7865,3117.0
2021-03-17 11:40:00,260.12,260.44,259.75,260.3,3100.0,241.7215,242.0188,241.3777,241.8887,3100.0
2021-03-17 11:50:00,260.4,260.52,260.11,260.39,3899.0,241.9817,242.0932,241.7122,241.9724,3899.0
2021-03-17 12:00:00,260.38,261.76,260.36,261.76,4435.0,241.9631,243.2455,241.9445,243.2455,4435.0
2021-03-17 12:10:00,261.71,261.72,260.77,261.0,2400.0,243.199,243.2083,242.3255,242.5392,2400.0
2021-03-17 12:20:00,261.09,261.09,260.17,260.74,3335.0,242.6229,242.6229,241.7679,242.2976,3335.0
2021-03-17 12:30:00,260.41,260.6,260.11,260.26,3287.0,241.991,242.1675,241.7122,241.8516,3287.0
2021-03-17 12:40:00,260.15,260.57,260.06,260.39,2632.0,241.7494,242.1397,241.6657,241.9724,2632.0
2021-03-17 12:50:00,260.25,260.41,260.01,260.04,2289.0,241.8423,241.991,241.6193,241.6471,2289.0
2021-03-17 13:00:00,259.99,260.4,259.86,260.2,5130.0,241.6007,241.9817,241.4799,241.7958,5130.0
2021-03-17 13:10:00,260.07,260.35,259.8,260.2,3328.0,241.675,241.9352,241.4241,241.7958,3328.0
2021-03-17 13:20:00,260.19,260.42,260.03,260.32,5235.0,241.7865,242.0003,241.6378,241.9073,5235.0
2021-03-17 13:30:00,260.32,260.56,260.07,260.1,2345.0,241.9073,242.1304,241.675,241.7029,2345.0
2021-03-17 13:40:00,259.92,260.04,259.2,259.4,4731.0,241.5356,241.6471,240.8666,241.0524,4731.0
2021-03-17 13:50:00,259.3,259.49,258.56,259.17,4065.0,240.9595,241.136,240.2718,240.8387,4065.0
2021-03-17 14:00:00,259.54,260.53,259.25,260.09,8849.0,241.1825,242.1025,240.913,241.6936,8849.0
2021-03-17 14:10:00,260.28,260.74,259.53,259.65,6345.0,241.8702,242.2976,241.1732,241.2847,6345.0
2021-03-17 14:20:00,259.64,260.12,259.55,259.65,4838.0,241.2754,241.7215,241.1918,241.2847,4838.0
2021-03-17 14:30:00,259.35,260.8,259.27,260.59,6872.0,241.0059,242.3534,240.9316,242.1582,6872.0
2021-03-17 14:40:00,260.6,261.49,260.52,260.99,5119.0,242.1675,242.9946,242.0932,242.5299,5119.0
2021-03-17 14:50:00,260.99,261.54,260.73,261.1,5404.0,242.5299,243.041,242.2883,242.6322,5404.0
2021-03-17 15:00:00,261.04,261.37,260.79,260.79,5956.0,242.5764,242.8831,242.3441,242.3441,5956.0
2021-03-17 15:10:00,260.65,260.74,259.91,260.1,8072.0,242.214,242.2976,241.5263,241.7029,8072.0
2021-03-17 15:20:00,260.08,260.27,259.89,260.07,5986.0,241.6843,241.8609,241.5077,241.675,5986.0
2021-03-17 15:30:00,260.19,261.39,260.18,261.15,14491.0,241.7865,242.9017,241.7772,242.6786,14491.0
2021-03-17 15:40:00,261.18,261.27,260.19,260.99,20569.0,242.7065,242.7901,241.7865,242.5299,20569.0
2021-03-17 15:50:00,260.62,261.53,260.59,261.5,37159.0,242.1861,243.0317,242.1582,243.0039,37159.0
2021-03-18 09:30:00,261.17,262.51,261.06,262.3,13797.0,242.6972,243.9424,242.595,243.7473,13797.0
2021-03-18 09:40:00,262.31,262.73,261.56,261.99,5092.0,243.7566,244.1469,243.0596,243.4592,5092.0
2021-03-18 09:50:00,261.83,262.71,261.67,262.52,5714.0,243.3105,244.1283,243.1618,243.9517,5714.0
2021-03-18 10:00:00,262.32,262.6,261.31,262.13,13286.0,243.7659,244.0261,242.8273,243.5893,13286.0
2021-03-18 10:10:00,262.0,262.96,261.48,262.96,5826.0,243.4685,244.3606,242.9853,244.3606,5826.0
2021-03-18 10:20:00,262.9,263.79,261.91,263.66,22062.0,244.3048,245.1319,243.3849,245.0111,22062.0
2021-03-18 10:30:00,263.63,264.62,263.48,263.72,9341.0,244.9832,245.9032,244.8438,245.0668,9341.0
2021-03-18 10:40:00,263.75,264.07,263.5,263.92,7770.0,245.0947,245.3921,244.8624,245.2527,7770.0
2021-03-18 10:50:00,263.8,264.41,263.63,263.66,11410.0,245.1412,245.708,244.9832,245.0111,11410.0
2021-03-18 11:00:00,263.87,264.66,263.73,264.62,5696.0,245.2062,245.9404,245.0761,245.9032,5696.0
2021-03-18 11:10:00,264.67,264.67,263.91,264.07,8931.0,245.9497,245.9497,245.2434,245.3921,8931.0
2021-03-18 11:20:00,264.18,264.42,263.99,264.35,5128.0,245.4943,245.7173,245.3178,245.6523,5128.0
2021-03-18 11:30:00,264.46,264.76,264.2,264.38,6879.0,245.7545,246.0333,245.5129,245.6802,6879.0
2021-03-18 11:40:00,264.36,264.68,264.04,264.53,5295.0,245.6616,245.9589,245.3642,245.8196,5295.0
2021-03-18 11:50:00,264.63,264.75,264.46,264.61,7438.0,245.9125,246.024,245.7545,245.8939,7438.0
2021-03-18 12:00:00,264.6,264.87,264.58,264.58,1500.0,245.8846,246.1355,245.866,245.866,1500.0
2021-03-18 12:10:00,264.78,264.8,263.92,264.06,4732.0,246.0519,246.0705,245.2527,245.3828,4732.0
2021-03-18 12:20:00,264.07,264.2,263.76,263.76,3477.0,245.3921,245.5129,245.104,245.104,3477.0
2021-03-18 12:30:00,263.76,263.93,263.65,263.93,1900.0,245.104,245.262,245.0018,245.262,1900.0
2021-03-18 12:40:00,264.0,264.0,263.36,263.36,4514.0,245.327,245.327,244.7323,244.7323,4514.0
2021-03-18 12:50:00,263.25,263.53,262.99,262.99,4805.0,244.6301,244.8903,244.3885,244.3885,4805.0
2021-03-18 13:00:00,263.2,263.54,263.05,263.34,2111.0,244.5836,244.8996,244.4442,244.7137,2111.0
2021-03-18 13:10:00,263.37,263.37,262.99,263.19,3476.0,244.7416,244.7416,244.3885,244.5743,3476.0
2021-03-18 13:20:00,263.25,263.6,263.25,263.47,4248.0,244.6301,244.9553,244.6301,244.8345,4248.0
2021-03-18 13:30:00,263.16,263.27,262.92,262.99,11374.0,244.5465,244.6487,244.3234,244.3885,11374.0
2021-03-18 13:40:00,262.99,263.01,262.6,262.73,2900.0,244.3885,244.4071,244.0261,244.1469,2900.0
2021-03-18 13:50:00,262.67,263.12,262.66,262.97,4759.0,244.0911,244.5093,244.0818,244.3699,4759.0
2021-03-18 14:00:00,262.87,262.94,262.2,262.71,6248.0,244.277,244.342,243.6544,244.1283,6248.0
2021-03-18 14:10:00,262.58,262.62,262.12,262.16,4837.0,244.0075,244.0447,243.58,243.6172,4837.0
2021-03-18 14:20:00,262.13,262.2,261.55,261.55,3753.0,243.5893,243.6544,243.0503,243.0503,3753.0
2021-03-18 14:30:00,261.73,261.79,260.39,260.66,5352.0,243.2176,243.2734,241.9724,242.2233,5352.0
2021-03-18 14:40:00,260.52,261.21,259.92,261.21,7183.0,242.0932,242.7344,241.5356,242.7344,7183.0
2021-03-18 14:50:00,261.49,261.49,261.01,261.03,4200.0,242.9946,242.9946,242.5485,242.5671,4200.0
2021-03-18 15:00:00,260.99,261.04,260.48,260.57,7349.0,242.5299,242.5764,242.056,242.1397,7349.0
2021-03-18 15:10:00,260.65,260.99,260.46,260.62,6918.0,242.214,242.5299,242.0374,242.1861,6918.0
2021-03-18 15:20:00,260.4,260.51,259.76,260.37,8205.0,241.9817,242.0839,241.3869,241.9538,8205.0
2021-03-18 15:30:00,260.39,260.55,259.81,259.85,9123.0,241.9724,242.1211,241.4334,241.4706,9123.0
2021-03-18 15:40:00,259.81,260.02,259.15,259.85,15777.0,241.4334,241.6286,240.8201,241.4706,15777.0
2021-03-18 15:50:00,259.7,260.34,259.43,260.34,52642.0,241.3312,241.9259,241.0803,241.9259,52642.0
2021-03-19 09:30:00,258.95,259.92,258.17,258.32,80651.0,240.6342,241.5356,239.9094,240.0488,80651.0
2021-03-19 09:40:00,258.05,258.68,255.72,255.72,10781.0,239.7979,240.3833,237.6327,237.6327,10781.0
2021-03-19 09:50:00,255.53,258.17,255.53,258.17,13930.0,237.4561,239.9094,237.4561,239.9094,13930.0
2021-03-19 10:00:00,257.93,258.28,257.47,257.8,5681.0,239.6864,240.0116,239.2589,239.5656,5681.0
2021-03-19 10:10:00,258.22,258.56,257.66,258.54,4431.0,239.9559,240.2718,239.4355,240.2532,4431.0
2021-03-19 10:20:00,258.67,259.2,257.99,258.1,3998.0,240.374,240.8666,239.7421,239.8444,3998.0
2021-03-19 10:30:00,258.07,258.21,256.9,257.45,6257.0,239.8165,239.9466,238.7292,239.2403,6257.0
2021-03-19 10:40:00,257.26,258.4,257.11,258.4,4405.0,239.0638,240.1231,238.9244,240.1231,4405.0
2021-03-19 10:50:00,258.26,259.22,258.2,259.22,5529.0,239.993,240.8851,239.9373,240.8851,5529.0
2021-03-19 11:00:00,259.23,259.34,258.62,258.79,6066.0,240.8944,240.9967,240.3276,240.4856,6066.0
2021-03-19 11:10:00,258.63,258.99,258.07,258.56,5528.0,240.3369,240.6714,239.8165,240.2718,5528.0
2021-03-19 11:20:00,258.43,258.7,257.98,258.15,3801.0,240.151,240.4019,239.7328,239.8908,3801.0
2021-03-19 11:30:00,258.04,259.21,258.03,259.2,4124.0,239.7886,240.8758,239.7793,240.8666,4124.0
2021-03-19 11:40:00,259.29,259.38,259.03,259.38,3591.0,240.9502,241.0338,240.7086,241.0338,3591.0
2021-03-19 11:50:00,259.54,260.53,259.32,259.32,4815.0,241.1825,242.1025,240.9781,240.9781,4815.0
2021-03-19 12:00:00,259.32,259.67,258.43,258.68,6417.0,240.9781,241.3033,240.151,240.3833,6417.0
2021-03-19 12:10:00,258.57,259.6,258.49,259.54,4358.0,240.2811,241.2383,240.2068,241.1825,4358.0
2021-03-19 12:20:00,259.58,260.06,259.58,259.79,3414.0,241.2197,241.6657,241.2197,241.4148,3414.0
2021-03-19 12:30:00,259.79,259.86,259.09,259.19,5404.0,241.4148,241.4799,240.7643,240.8573,5404.0
2021-03-19 12:40:00,259.24,259.83,259.24,259.54,4491.0,240.9037,241.452,240.9037,241.1825,4491.0
2021-03-19 12:50:00,259.42,259.42,258.95,259.22,4346.0,241.071,241.071,240.6342,240.8851,4346.0
2021-03-19 13:00:00,259.1,259.27,258.71,258.81,3998.0,240.7736,240.9316,240.4112,240.5041,3998.0
2021-03-19 13:10:00,258.71,259.37,258.52,258.95,3129.0,240.4112,241.0245,240.2346,240.6342,3129.0
2021-03-19 13:20:00,259.18,259.35,259.02,259.34,2305.0,240.848,241.0059,240.6993,240.9967,2305.0
2021-03-19 13:30:00,259.31,259.56,259.17,259.42,5681.0,240.9688,241.2011,240.8387,241.071,5681.0
2021-03-19 13:40:00,259.52,260.02,259.49,260.02,2308.0,241.1639,241.6286,241.136,241.6286,2308.0
2021-03-19 13:50:00,260.02,260.13,259.81,260.13,3462.0,241.6286,241.7308,241.4334,241.7308,3462.0
2021-03-19 14:00:00,260.22,260.38,259.35,259.35,3117.0,241.8144,241.9631,241.0059,241.0059,3117.0
2021-03-19 14:10:00,259.47,259.76,259.37,259.65,3251.0,241.1175,241.3869,241.0245,241.2847,3251.0
2021-03-19 14:20:00,259.65,259.86,259.59,259.75,2924.0,241.2847,241.4799,241.229,241.3777,2924.0
2021-03-19 14:30:00,259.82,260.02,259.69,259.77,3336.0,241.4427,241.6286,241.3219,241.3962,3336.0
2021-03-19 14:40:00,259.68,259.81,259.51,259.77,2397.0,241.3126,241.4334,241.1546,241.3962,2397.0
2021-03-19 14:50:00,259.68,259.78,259.35,259.78,4378.0,241.3126,241.4055,241.0059,241.4055,4378.0
2021-03-19 15:00:00,259.7,259.7,259.37,259.37,3510.0,241.3312,241.3312,241.0245,241.0245,3510.0
2021-03-19 15:10:00,259.27,259.49,259.22,259.38,3633.0,240.9316,241.136,240.8851,241.0338,3633.0
2021-03-19 15:20:00,259.42,259.47,259.02,259.43,5215.0,241.071,241.1175,240.6993,241.0803,5215.0
2021-03-19 15:30:00,259.35,260.13,259.13,259.94,8500.0,241.0059,241.7308,240.8015,241.5542,8500.0
2021-03-19 15:40:00,259.96,260.5,259.5,259.91,14765.0,241.5728,242.0746,241.1453,241.5263,14765.0
2021-03-19 15:50:00,259.7,259.9,257.85,258.29,94321.0,241.3312,241.517,239.612,240.0209,94321.0
2021-03-22 09:30:00,259.36,259.75,257.05,258.67,13861.0,241.0152,241.3777,238.8686,240.374,13861.0
2021-03-22 09:40:00,258.51,258.59,257.52,257.86,8969.0,240.2254,240.2997,239.3054,239.6213,8969.0
2021-03-22 09:50:00,257.85,257.85,256.58,257.26,6923.0,239.612,239.612,238.4319,239.0638,6923.0
2021-03-22 10:00:00,257.08,257.49,256.86,257.18,4900.0,238.8965,239.2775,238.6921,238.9894,4900.0
2021-03-22 10:10:00,257.19,258.08,257.03,257.91,4580.0,238.9987,239.8258,238.85,239.6678,4580.0
2021-03-22 10:20:00,257.75,257.94,257.37,257.7,3874.0,239.5191,239.6957,239.166,239.4726,3874.0
2021-03-22 10:30:00,257.63,257.99,257.27,257.6,5968.0,239.4076,239.7421,239.0731,239.3797,5968.0
2021-03-22 10:40:00,257.59,258.18,257.55,258.08,6807.0,239.3704,239.9187,239.3333,239.8258,6807.0
2021-03-22 10:50:00,258.21,258.26,257.91,257.99,2783.0,239.9466,239.993,239.6678,239.7421,2783.0
2021-03-22 11:00:00,258.07,259.43,258.07,259.26,12579.0,239.8165,241.0803,239.8165,240.9223,12579.0
2021-03-22 11:10:00,259.11,259.21,258.46,259.03,3676.0,240.7829,240.8758,240.1789,240.7086,3676.0
2021-03-22 11:20:00,258.98,259.14,258.78,259.12,4516.0,240.6621,240.8108,240.4763,240.7922,4516.0
2021-03-22 11:30:00,259.08,260.13,259.06,260.07,8913.0,240.755,241.7308,240.7365,241.675,8913.0
2021-03-22 11:40:00,260.15,260.45,259.92,259.98,4923.0,241.7494,242.0281,241.5356,241.5914,4923.0
2021-03-22 11:50:00,260.0,261.27,259.84,261.15,6793.0,241.61,242.7901,241.4613,242.6786,6793.0
2021-03-22 12:00:00,261.13,261.27,260.1,260.11,5702.0,242.66,242.7901,241.7029,241.7122,5702.0
2021-03-22 12:10:00,260.26,261.06,260.02,260.84,9034.0,241.8516,242.595,241.6286,242.3906,9034.0
2021-03-22 12:20:00,260.69,261.03,260.59,260.85,5556.0,242.2512,242.5671,242.1582,242.3998,5556.0
2021-03-22 12:30:00,260.88,260.89,260.18,260.59,3092.0,242.4277,242.437,241.7772,242.1582,3092.0
2021-03-22 12:40:00,260.56,261.07,260.56,260.94,3833.0,242.1304,242.6043,242.1304,242.4835,3833.0
2021-03-22 12:50:00,260.94,261.25,260.83,261.04,4818.0,242.4835,242.7716,242.3813,242.5764,4818.0
2021-03-22 13:00:00,261.26,261.52,260.97,261.16,2525.0,242.7808,243.0225,242.5114,242.6879,2525.0
2021-03-22 13:10:00,261.11,261.54,261.06,261.46,3184.0,242.6415,243.041,242.595,242.9667,3184.0
2021-03-22 13:20:00,261.69,261.89,261.56,261.67,3941.0,243.1804,243.3663,243.0596,243.1618,3941.0
2021-03-22 13:30:00,261.67,262.18,261.64,262.18,2547.0,243.1618,243.6358,243.134,243.6358,2547.0
2021-03-22 13:40:00,262.29,262.39,261.93,262.0,3702.0,243.738,243.8309,243.4035,243.4685,3702.0
2021-03-22 13:50:00,262.0,262.53,262.0,262.53,2880.0,243.4685,243.961,243.4685,243.961,2880.0
2021-03-22 14:00:00,262.47,262.98,262.39,262.39,4614.0,243.9053,244.3792,243.8309,243.8309,4614.0
2021-03-22 14:10:00,262.35,262.63,262.12,262.5,3815.0,243.7938,244.0539,243.58,243.9331,3815.0
2021-03-22 14:20:00,262.52,262.76,262.2,262.69,3756.0,243.9517,244.1748,243.6544,244.1097,3756.0
2021-03-22 14:30:00,262.77,263.11,262.69,263.05,4151.0,244.184,244.5,244.1097,244.4442,4151.0
2021-03-22 14:40:00,263.09,263.12,262.18,262.18,36725.0,244.4814,244.5093,243.6358,243.6358,36725.0
2021-03-22 14:50:00,262.11,262.37,261.98,262.09,14590.0,243.5707,243.8123,243.4499,243.5521,14590.0
2021-03-22 15:00:00,262.1,262.31,261.91,262.25,3700.0,243.5614,243.7566,243.3849,243.7008,3700.0
2021-03-22 15:10:00,262.23,262.74,262.2,262.48,6609.0,243.6822,244.1562,243.6544,243.9146,6609.0
2021-03-22 15:20:00,262.38,262.64,261.83,261.83,9309.0,243.8216,244.0632,243.3105,243.3105,9309.0
2021-03-22 15:30:00,261.83,262.21,261.53,262.21,10739.0,243.3105,243.6637,243.0317,243.6637,10739.0
2021-03-22 15:40:00,262.19,262.24,261.71,262.11,11963.0,243.6451,243.6915,243.199,243.5707,11963.0
2021-03-22 15:50:00,261.7,262.24,261.68,261.87,29708.0,243.1897,243.6915,243.1711,243.3477,29708.0
2021-03-23 09:30:00,260.98,262.35,259.0,262.09,23110.0,242.5207,243.7938,240.6807,243.5521,23110.0
2021-03-23 09:40:00,262.18,262.98,261.54,262.86,4241.0,243.6358,244.3792,243.041,244.2677,4241.0
2021-03-23 09:50:00,262.76,263.45,262.56,263.09,8303.0,244.1748,244.8159,243.9889,244.4814,8303.0
2021-03-23 10:00:00,263.11,263.11,262.45,262.66,4195.0,244.5,244.5,243.8867,244.0818,4195.0
2021-03-23 10:10:00,262.67,262.67,261.83,262.13,2654.0,244.0911,244.0911,243.3105,243.5893,2654.0
2021-03-23 10:20:00,262.3,262.3,261.79,261.92,4499.0,243.7473,243.7473,243.2734,243.3942,4499.0
2021-03-23 10:30:00,262.0,262.39,260.54,260.75,7007.0,243.4685,243.8309,242.1118,242.3069,7007.0
2021-03-23 10:40:00,260.59,261.25,260.46,260.87,5622.0,242.1582,242.7716,242.0374,242.4184,5622.0
2021-03-23 10:50:00,260.81,261.22,260.56,260.76,5351.0,242.3627,242.7437,242.1304,242.3162,5351.0
2021-03-23 11:00:00,260.96,261.01,259.95,259.95,4095.0,242.5021,242.5485,241.5635,241.5635,4095.0
2021-03-23 11:10:00,260.0,260.9,259.74,260.8,4872.0,241.61,242.4463,241.3684,242.3534,4872.0
2021-03-23 11:20:00,260.79,261.53,260.76,261.53,2000.0,242.3441,243.0317,242.3162,243.0317,2000.0
2021-03-23 11:30:00,261.66,261.82,261.3,261.3,3696.0,243.1526,243.3012,242.818,242.818,3696.0
2021-03-23 11:40:00,261.18,261.3,260.85,261.3,1702.0,242.7065,242.818,242.3998,242.818,1702.0
2021-03-23 11:50:00,261.36,261.36,260.42,261.03,7661.0,242.8738,242.8738,242.0003,242.5671,7661.0
2021-03-23 12:00:00,260.88,261.15,260.69,260.88,2300.0,242.4277,242.6786,242.2512,242.4277,2300.0
2021-03-23 12:10:00,260.96,260.96,260.47,260.56,5106.0,242.5021,242.5021,242.0467,242.1304,5106.0
2021-03-23 12:20:00,260.52,260.81,260.27,260.27,4125.0,242.0932,242.3627,241.8609,241.8609,4125.0
2021-03-23 12:30:00,260.25,260.36,260.04,260.29,2917.0,241.8423,241.9445,241.6471,241.8795,2917.0
2021-03-23 12:40:00,260.34,260.4,260.23,260.4,500.0,241.9259,241.9817,241.8237,241.9817,500.0
2021-03-23 12:50:00,260.3,260.57,260.2,260.44,1615.0,241.8887,242.1397,241.7958,242.0188,1615.0
2021-03-23 13:00:00,260.51,260.67,260.46,260.46,1498.0,242.0839,242.2326,242.0374,242.0374,1498.0
2021-03-23 13:10:00,260.17,260.46,260.09,260.46,2284.0,241.7679,242.0374,241.6936,242.0374,2284.0
2021-03-23 13:20:00,260.33,260.35,259.91,259.94,2157.0,241.9166,241.9352,241.5263,241.5542,2157.0
2021-03-23 13:30:00,259.96,259.99,259.28,259.35,8099.0,241.5728,241.6007,240.9409,241.0059,8099.0
2021-03-23 13:40:00,259.29,259.56,258.98,259.17,10224.0,240.9502,241.2011,240.6621,240.8387,10224.0
2021-03-23 13:50:00,259.14,259.67,259.08,259.63,7235.0,240.8108,241.3033,240.755,241.2661,7235.0
2021-03-23 14:00:00,259.56,259.83,259.29,259.76,2904.0,241.2011,241.452,240.9502,241.3869,2904.0
2021-03-23 14:10:00,259.64,259.88,259.49,259.49,3086.0,241.2754,241.4985,241.136,241.136,3086.0
2021-03-23 14:20:00,259.32,259.43,259.08,259.14,2817.0,240.9781,241.0803,240.755,240.8108,2817.0
2021-03-23 14:30:00,259.2,259.26,258.72,258.84,4418.0,240.8666,240.9223,240.4205,240.532,4418.0
2021-03-23 14:40:00,258.73,259.11,258.53,259.01,7254.0,240.4298,240.7829,240.2439,240.69,7254.0
2021-03-23 14:50:00,258.98,259.06,258.5,258.5,6053.0,240.6621,240.7365,240.2161,240.2161,6053.0
2021-03-23 15:00:00,258.42,258.83,258.13,258.32,6632.0,240.1417,240.5227,239.8722,240.0488,6632.0
2021-03-23 15:10:00,258.19,258.57,257.98,258.45,4941.0,239.928,240.2811,239.7328,240.1696,4941.0
2021-03-23 15:20:00,258.38,258.54,257.71,257.92,4899.0,240.1046,240.2532,239.4819,239.6771,4899.0
2021-03-23 15:30:00,257.73,257.91,257.62,257.73,5339.0,239.5005,239.6678,239.3983,239.5005,5339.0
2021-03-23 15:40:00,257.66,258.51,257.61,258.05,18390.0,239.4355,240.2254,239.389,239.7979,18390.0
2021-03-23 15:50:00,257.57,259.2,257.1,258.57,40872.0,239.3518,240.8666,238.9151,240.2811,40872.0
2021-03-24 09:30:00,260.02,262.74,259.9,262.02,15567.0,241.6286,244.1562,241.517,243.4871,15567.0
2021-03-24 09:40:00,262.91,262.91,260.65,260.65,17554.0,244.3141,244.3141,242.214,242.214,17554.0
2021-03-24 09:50:00,260.6,261.64,259.97,261.15,13992.0,242.1675,243.134,241.5821,242.6786,13992.0
2021-03-24 10:00:00,261.22,262.31,261.01,261.89,10024.0,242.7437,243.7566,242.5485,243.3663,10024.0
2021-03-24 10:10:00,261.85,262.62,261.52,261.82,6288.0,243.3291,244.0447,243.0225,243.3012,6288.0
2021-03-24 10:20:00,262.01,262.73,262.01,262.36,2706.0,243.4778,244.1469,243.4778,243.803,2706.0
2021-03-24 10:30:00,262.56,263.43,262.38,263.43,5679.0,243.9889,244.7974,243.8216,244.7974,5679.0
2021-03-24 10:40:00,263.43,264.15,263.43,264.13,4987.0,244.7974,245.4664,244.7974,245.4478,4987.0
2021-03-24 10:50:00,264.11,264.82,264.11,264.8,5055.0,245.4293,246.089,245.4293,246.0705,5055.0
2021-03-24 11:00:00,264.8,264.8,264.08,264.08,5202.0,246.0705,246.0705,245.4014,245.4014,5202.0
2021-03-24 11:10:00,263.94,264.13,263.38,263.47,7303.0,245.2713,245.4478,244.7509,244.8345,7303.0
2021-03-24 11:20:00,263.52,264.14,263.47,263.65,5348.0,244.881,245.4571,244.8345,245.0018,5348.0
2021-03-24 11:30:00,263.88,264.03,263.6,263.81,6334.0,245.2155,245.3549,244.9553,245.1505,6334.0
2021-03-24 11:40:00,263.99,263.99,263.29,263.9,4222.0,245.3178,245.3178,244.6673,245.2341,4222.0
2021-03-24 11:50:00,264.05,264.94,264.03,264.85,7840.0,245.3735,246.2006,245.3549,246.1169,7840.0
2021-03-24 12:00:00,264.89,265.63,264.68,265.56,8655.0,246.1541,246.8418,245.9589,246.7767,8655.0
2021-03-24 12:10:00,265.65,265.95,265.35,265.65,3999.0,246.8603,247.1391,246.5816,246.8603,3999.0
2021-03-24 12:20:00,265.44,265.94,265.44,265.91,9232.0,246.6652,247.1298,246.6652,247.1019,9232.0
2021-03-24 12:30:00,265.92,265.99,265.57,265.82,3547.0,247.1112,247.1763,246.786,247.0183,3547.0
2021-03-24 12:40:00,265.68,265.89,264.95,265.03,4063.0,246.8882,247.0834,246.2098,246.2842,4063.0
2021-03-24 12:50:00,264.94,265.58,264.73,265.42,5005.0,246.2006,246.7953,246.0054,246.6466,5005.0
2021-03-24 13:00:00,265.31,265.44,264.83,265.06,4223.0,246.5444,246.6652,246.0983,246.3121,4223.0
2021-03-24 13:10:00,264.83,264.83,264.3,264.31,2200.0,246.0983,246.0983,245.6058,245.6151,2200.0
2021-03-24 13:20:00,264.46,264.65,264.39,264.62,3730.0,245.7545,245.9311,245.6895,245.9032,3730.0
2021-03-24 13:30:00,264.66,264.7,264.24,264.59,5813.0,245.9404,245.9775,245.5501,245.8753,5813.0
2021-03-24 13:40:00,264.4,264.4,263.79,264.25,4026.0,245.6988,245.6988,245.1319,245.5594,4026.0
2021-03-24 13:50:00,264.39,264.95,264.39,264.81,6923.0,245.6895,246.2098,245.6895,246.0798,6923.0
2021-03-24 14:00:00,264.98,264.98,264.36,264.46,5539.0,246.2377,246.2377,245.6616,245.7545,5539.0
2021-03-24 14:10:00,264.57,264.73,264.26,264.69,2901.0,245.8567,246.0054,245.5687,245.9682,2901.0
2021-03-24 14:20:00,264.81,265.64,264.72,264.9,9734.0,246.0798,246.851,245.9961,246.1634,9734.0
2021-03-24 14:30:00,264.76,264.76,264.21,264.26,3802.0,246.0333,246.0333,245.5222,245.5687,3802.0
2021-03-24 14:40:00,264.15,264.52,263.74,264.52,7915.0,245.4664,245.8103,245.0854,245.8103,7915.0
2021-03-24 14:50:00,264.39,264.57,263.87,264.32,5092.0,245.6895,245.8567,245.2062,245.6244,5092.0
2021-03-24 15:00:00,264.17,265.18,264.16,264.96,10372.0,245.485,246.4236,245.4757,246.2191,10372.0
2021-03-24 15:10:00,265.08,265.86,264.85,265.59,7346.0,246.3307,247.0555,246.1169,246.8046,7346.0
2021-03-24 15:20:00,265.63,265.63,264.91,265.11,8452.0,246.8418,246.8418,246.1727,246.3585,8452.0
2021-03-24 15:30:00,264.9,265.01,263.98,264.28,12895.0,246.1634,246.2656,245.3085,245.5872,12895.0
2021-03-24 15:40:00,264.25,265.35,264.16,264.96,13613.0,245.5594,246.5816,245.4757,246.2191,13613.0
2021-03-24 15:50:00,264.87,264.98,263.08,263.09,58991.0,246.1355,246.2377,244.4721,244.4814,58991.0
2021-03-25 09:30:00,263.26,263.26,260.11,260.35,19432.0,244.6394,244.6394,241.7122,241.9352,19432.0
2021-03-25 09:40:00,260.12,261.13,259.18,261.06,9760.0,241.7215,242.66,240.848,242.595,9760.0
2021-03-25 09:50:00,260.54,261.26,260.06,260.57,5503.0,242.1118,242.7808,241.6657,242.1397,5503.0
2021-03-25 10:00:00,260.49,260.5,259.88,259.93,5406.0,242.0653,242.0746,241.4985,241.5449,5406.0
2021-03-25 10:10:00,260.05,260.33,259.04,259.53,6298.0,241.6564,241.9166,240.7179,241.1732,6298.0
2021-03-25 10:20:00,259.59,260.18,259.15,259.15,4729.0,241.229,241.7772,240.8201,240.8201,4729.0
2021-03-25 10:30:00,259.13,259.13,258.12,258.43,5010.0,240.8015,240.8015,239.8629,240.151,5010.0
2021-03-25 10:40:00,258.23,258.24,257.38,257.38,6426.0,239.9652,239.9745,239.1753,239.1753,6426.0
2021-03-25 10:50:00,257.47,257.69,256.68,257.02,7701.0,239.2589,239.4634,238.5248,238.8407,7701.0
2021-03-25 11:00:00,256.95,257.82,256.63,257.4,6032.0,238.7757,239.5842,238.4783,239.1939,6032.0
2021-03-25 11:10:00,257.55,258.86,257.54,258.86,3069.0,239.3333,240.5506,239.324,240.5506,3069.0
2021-03-25 11:20:00,258.92,259.22,258.43,259.06,4182.0,240.6064,240.8851,240.151,240.7365,4182.0
2021-03-25 11:30:00,259.07,259.87,259.02,259.62,5598.0,240.7457,241.4892,240.6993,241.2568,5598.0
2021-03-25 11:40:00,259.25,259.74,259.24,259.74,1200.0,240.913,241.3684,240.9037,241.3684,1200.0
2021-03-25 11:50:00,259.69,260.96,259.28,260.96,5261.0,241.3219,242.5021,240.9409,242.5021,5261.0
2021-03-25 12:00:00,260.84,261.28,260.08,260.08,8676.0,242.3906,242.7994,241.6843,241.6843,8676.0
2021-03-25 12:10:00,260.23,261.09,260.09,261.09,5605.0,241.8237,242.6229,241.6936,242.6229,5605.0
2021-03-25 12:20:00,261.08,261.6,260.74,260.74,6316.0,242.6136,243.0968,242.2976,242.2976,6316.0
2021-03-25 12:30:00,260.97,261.56,260.92,261.56,3016.0,242.5114,243.0596,242.4649,243.0596,3016.0
2021-03-25 12:40:00,261.57,262.15,261.49,262.13,4932.0,243.0689,243.6079,242.9946,243.5893,4932.0
2021-03-25 12:50:00,261.99,262.18,261.66,261.86,3910.0,243.4592,243.6358,243.1526,243.3384,3910.0
2021-03-25 13:00:00,261.74,262.25,261.57,261.92,5901.0,243.2269,243.7008,243.0689,243.3942,5901.0
2021-03-25 13:10:00,261.9,262.18,261.59,262.04,7966.0,243.3756,243.6358,243.0875,243.5057,7966.0
2021-03-25 13:20:00,262.03,262.18,261.65,261.65,3253.0,243.4964,243.6358,243.1433,243.1433,3253.0
2021-03-25 13:30:00,261.75,261.86,261.52,261.62,2646.0,243.2362,243.3384,243.0225,243.1154,2646.0
2021-03-25 13:40:00,261.71,262.93,261.71,262.55,6503.0,243.199,244.3327,243.199,243.9796,6503.0
2021-03-25 13:50:00,262.64,262.64,262.18,262.43,7434.0,244.0632,244.0632,243.6358,243.8681,7434.0
2021-03-25 14:00:00,262.43,262.77,262.14,262.26,5805.0,243.8681,244.184,243.5986,243.7101,5805.0
2021-03-25 14:10:00,262.27,262.67,262.03,262.59,7043.0,243.7194,244.0911,243.4964,244.0168,7043.0
2021-03-25 14:20:00,262.46,262.49,261.83,261.86,3767.0,243.896,243.9238,243.3105,243.3384,3767.0
2021-03-25 14:30:00,261.85,262.83,261.78,262.83,4451.0,243.3291,244.2398,243.2641,244.2398,4451.0
2021-03-25 14:40:00,262.86,263.29,262.86,263.06,6846.0,244.2677,244.6673,244.2677,244.4535,6846.0
2021-03-25 14:50:00,263.01,263.35,262.91,263.15,5833.0,244.4071,244.723,244.3141,244.5372,5833.0
2021-03-25 15:00:00,263.19,263.39,262.71,262.97,5017.0,244.5743,244.7602,244.1283,244.3699,5017.0
2021-03-25 15:10:00,263.11,264.0,263.11,263.89,6609.0,244.5,245.327,244.5,245.2248,6609.0
2021-03-25 15:20:00,263.86,264.35,263.78,264.29,9527.0,245.1969,245.6523,245.1226,245.5965,9527.0
2021-03-25 15:30:00,264.38,264.68,264.12,264.68,8934.0,245.6802,245.9589,245.4386,245.9589,8934.0
2021-03-25 15:40:00,264.73,264.87,264.31,264.4,13230.0,246.0054,246.1355,245.6151,245.6988,13230.0
2021-03-25 15:50:00,264.63,265.33,264.58,264.83,36679.0,245.9125,246.563,245.866,246.0983,36679.0
2021-03-26 09:30:00,266.69,267.23,266.04,267.21,11523.0,247.8268,248.3286,247.2228,248.31,11523.0
2021-03-26 09:40:00,267.29,267.43,266.67,266.87,6654.0,248.3843,248.5144,247.8082,247.994,6654.0
2021-03-26 09:50:00,266.97,268.17,266.82,268.12,7018.0,248.087,249.2021,247.9476,249.1556,7018.0
2021-03-26 10:00:00,268.3,269.4,268.02,269.3,14402.0,249.3229,250.3451,249.0627,250.2522,14402.0
2021-03-26 10:10:00,269.25,270.37,269.24,270.31,20041.0,250.2057,251.2465,250.1964,251.1907,20041.0
2021-03-26 10:20:00,270.5,271.15,270.28,270.75,11345.0,251.3673,251.9713,251.1629,251.5996,11345.0
2021-03-26 10:30:00,270.88,271.2,270.34,270.34,4564.0,251.7204,252.0178,251.2186,251.2186,4564.0
2021-03-26 10:40:00,270.51,270.9,270.32,270.34,6887.0,251.3766,251.739,251.2,251.2186,6887.0
2021-03-26 10:50:00,270.34,271.16,270.22,270.68,7871.0,251.2186,251.9806,251.1071,251.5346,7871.0
2021-03-26 11:00:00,270.63,270.64,269.89,270.24,3852.0,251.4881,251.4974,250.8004,251.1257,3852.0
2021-03-26 11:10:00,270.1,270.23,269.17,269.38,4919.0,250.9956,251.1164,250.1314,250.3265,4919.0
2021-03-26 11:20:00,269.51,269.86,269.43,269.8,6836.0,250.4473,250.7726,250.373,250.7168,6836.0
2021-03-26 11:30:00,269.76,269.99,269.6,269.99,2642.0,250.6796,250.8934,250.531,250.8934,2642.0
2021-03-26 11:40:00,270.06,270.51,270.03,270.42,6311.0,250.9584,251.3766,250.9305,251.293,6311.0
2021-03-26 11:50:00,270.51,270.51,269.93,269.97,3736.0,251.3766,251.3766,250.8376,250.8748,3736.0
2021-03-26 12:00:00,270.01,270.35,269.99,270.3,5636.0,250.912,251.2279,250.8934,251.1814,5636.0
2021-03-26 12:10:00,270.33,270.69,270.32,270.69,6078.0,251.2093,251.5439,251.2,251.5439,6078.0
2021-03-26 12:20:00,270.69,271.1,270.52,270.89,4968.0,251.5439,251.9249,251.3859,251.7297,4968.0
2021-03-26 12:30:00,271.02,271.5,270.93,271.33,11769.0,251.8505,252.2966,251.7669,252.1386,11769.0
2021-03-26 12:40:00,271.49,271.99,271.38,271.99,4998.0,252.2873,252.7519,252.1851,252.7519,4998.0
2021-03-26 12:50:00,271.93,272.71,271.87,272.21,10903.0,252.6961,253.421,252.6404,252.9563,10903.0
2021-03-26 13:00:00,272.34,273.2,272.34,273.18,13207.0,253.0771,253.8763,253.0771,253.8577,13207.0
2021-03-26 13:10:00,273.21,273.33,272.88,272.95,17056.0,253.8856,253.9971,253.579,253.644,17056.0
2021-03-26 13:20:00,272.92,272.92,272.18,272.18,4542.0,253.6161,253.6161,252.9285,252.9285,4542.0
2021-03-26 13:30:00,272.13,272.18,271.8,272.06,8123.0,252.882,252.9285,252.5753,252.817,8123.0
2021-03-26 13:40:00,271.93,272.48,271.61,271.61,13144.0,252.6961,253.2072,252.3988,252.3988,13144.0
2021-03-26 13:50:00,271.49,272.34,271.49,272.14,12234.0,252.2873,253.0771,252.2873,252.8913,12234.0
2021-03-26 14:00:00,272.0,272.06,271.14,271.15,8114.0,252.7612,252.817,251.962,251.9713,8114.0
2021-03-26 14:10:00,271.01,271.64,271.01,271.36,7773.0,251.8412,252.4267,251.8412,252.1665,7773.0
2021-03-26 14:20:00,271.28,272.53,271.27,272.33,10577.0,252.0921,253.2537,252.0828,253.0679,10577.0
2021-03-26 14:30:00,272.36,272.83,272.23,272.43,11249.0,253.0957,253.5325,252.9749,253.1608,11249.0
2021-03-26 14:40:00,272.3,273.14,272.0,272.0,9584.0,253.04,253.8206,252.7612,252.7612,9584.0
2021-03-26 14:50:00,272.12,273.0,272.02,272.99,7619.0,252.8727,253.6905,252.7798,253.6812,7619.0
2021-03-26 15:00:00,272.97,273.08,272.25,272.25,6587.0,253.6626,253.7648,252.9935,252.9935,6587.0
2021-03-26 15:10:00,272.08,272.73,271.98,272.47,6508.0,252.8355,253.4396,252.7426,253.198,6508.0
2021-03-26 15:20:00,272.43,272.5,271.55,271.76,7930.0,253.1608,253.2258,252.343,252.5382,7930.0
2021-03-26 15:30:00,271.63,272.54,271.44,271.57,15086.0,252.4174,253.263,252.2408,252.3616,15086.0
2021-03-26 15:40:00,271.67,272.57,271.51,272.32,28243.0,252.4545,253.2909,252.3059,253.0586,28243.0
2021-03-26 15:50:00,272.39,274.1,271.94,273.73,58770.0,253.1236,254.7127,252.7054,254.3688,58770.0
2021-03-29 09:30:00,273.0,274.92,272.38,274.57,29079.0,253.6905,255.4747,253.1143,255.1494,29079.0
2021-03-29 09:40:00,274.5,275.0,273.94,274.79,8264.0,255.0844,255.549,254.564,255.3539,8264.0
2021-03-29 09:50:00,274.96,275.19,274.51,274.66,5565.0,255.5118,255.7256,255.0937,255.2331,5565.0
2021-03-29 10:00:00,275.16,275.43,274.2,274.25,9823.0,255.6977,255.9486,254.8056,254.8521,9823.0
2021-03-29 10:10:00,274.16,274.41,273.33,273.95,4564.0,254.7684,255.0007,253.9971,254.5733,4564.0
2021-03-29 10:20:00,273.63,273.83,272.76,272.94,5419.0,254.2759,254.4618,253.4674,253.6347,5419.0
2021-03-29 10:30:00,272.93,272.93,272.02,272.12,8978.0,253.6254,253.6254,252.7798,252.8727,8978.0
2021-03-29 10:40:00,271.91,272.01,270.88,271.0,8702.0,252.6776,252.7705,251.7204,251.8319,8702.0
2021-03-29 10:50:00,270.98,271.88,270.61,271.88,12948.0,251.8133,252.6497,251.4695,252.6497,12948.0
2021-03-29 11:00:00,271.57,271.75,270.78,271.08,6306.0,252.3616,252.5289,251.6275,251.9063,6306.0
2021-03-29 11:10:00,271.57,271.78,270.94,271.16,26575.0,252.3616,252.5568,251.7762,251.9806,26575.0
2021-03-29 11:20:00,271.18,272.51,271.11,272.36,7319.0,251.9992,253.2351,251.9341,253.0957,7319.0
2021-03-29 11:30:00,272.32,272.34,271.94,271.97,6285.0,253.0586,253.0771,252.7054,252.7333,6285.0
2021-03-29 11:40:00,271.84,272.34,271.77,271.89,6141.0,252.6125,253.0771,252.5475,252.659,6141.0
2021-03-29 11:50:00,271.65,272.1,271.54,272.1,7082.0,252.436,252.8541,252.3337,252.8541,7082.0
2021-03-29 12:00:00,272.04,272.33,271.37,271.37,7243.0,252.7984,253.0679,252.1758,252.1758,7243.0
2021-03-29 12:10:00,271.3,271.48,271.0,271.15,6260.0,252.1107,252.278,251.8319,251.9713,6260.0
2021-03-29 12:20:00,271.25,271.73,270.98,271.72,5925.0,252.0642,252.5103,251.8133,252.501,5925.0
2021-03-29 12:30:00,271.69,272.38,271.56,272.38,4694.0,252.4731,253.1143,252.3523,253.1143,4694.0
2021-03-29 12:40:00,272.42,273.1,272.37,272.76,5033.0,253.1515,253.7834,253.105,253.4674,5033.0
2021-03-29 12:50:00,272.68,272.97,272.28,272.71,5286.0,253.3931,253.6626,253.0214,253.421,5286.0
2021-03-29 13:00:00,272.72,272.81,271.92,271.92,3100.0,253.4303,253.5139,252.6869,252.6869,3100.0
2021-03-29 13:10:00,271.6,271.92,271.39,271.75,3720.0,252.3895,252.6869,252.1943,252.5289,3720.0
2021-03-29 13:20:00,271.78,271.96,271.48,271.58,6002.0,252.5568,252.724,252.278,252.3709,6002.0
2021-03-29 13:30:00,271.37,272.52,271.37,272.07,3334.0,252.1758,253.2444,252.1758,252.8262,3334.0
2021-03-29 13:40:00,272.0,272.18,271.66,271.89,5785.0,252.7612,252.9285,252.4452,252.659,5785.0
2021-03-29 13:50:00,271.98,272.26,271.88,272.16,2102.0,252.7426,253.0028,252.6497,252.9099,2102.0
2021-03-29 14:00:00,271.92,272.81,271.53,272.81,6197.0,252.6869,253.5139,252.3244,253.5139,6197.0
2021-03-29 14:10:00,272.55,272.76,272.36,272.76,5113.0,253.2723,253.4674,253.0957,253.4674,5113.0
2021-03-29 14:20:00,272.78,273.46,272.78,273.41,5726.0,253.486,254.1179,253.486,254.0715,5726.0
2021-03-29 14:30:00,273.25,273.25,272.25,272.38,19341.0,253.9228,253.9228,252.9935,253.1143,19341.0
2021-03-29 14:40:00,272.46,273.06,272.45,272.9,2730.0,253.1887,253.7462,253.1794,253.5975,2730.0
2021-03-29 14:50:00,272.73,273.13,272.2,272.47,9463.0,253.4396,253.8113,252.9471,253.198,9463.0
2021-03-29 15:00:00,272.5,272.78,272.37,272.67,4361.0,253.2258,253.486,253.105,253.3838,4361.0
2021-03-29 15:10:00,272.57,272.66,272.02,272.02,7507.0,253.2909,253.3745,252.7798,252.7798,7507.0
2021-03-29 15:20:00,272.02,272.02,271.67,271.99,7395.0,252.7798,252.7798,252.4545,252.7519,7395.0
2021-03-29 15:30:00,272.01,272.02,271.4,271.43,12362.0,252.7705,252.7798,252.2036,252.2315,12362.0
2021-03-29 15:40:00,271.46,271.67,270.51,270.75,12908.0,252.2594,252.4545,251.3766,251.5996,12908.0
2021-03-29 15:50:00,270.86,271.13,270.21,270.32,51667.0,251.7018,251.9527,251.0978,251.2,51667.0
2021-03-30 09:30:00,269.74,272.2,269.74,271.51,17195.0,250.661,252.9471,250.661,252.3059,17195.0
2021-03-30 09:40:00,270.69,271.32,270.16,270.39,2243.0,251.5439,252.1293,251.0513,251.2651,2243.0
2021-03-30 09:50:00,270.52,271.17,270.52,270.98,2720.0,251.3859,251.9899,251.3859,251.8133,2720.0
2021-03-30 10:00:00,271.21,271.21,270.07,270.54,4826.0,252.0271,252.0271,250.9677,251.4045,4826.0
2021-03-30 10:10:00,270.5,270.98,270.13,270.17,3796.0,251.3673,251.8133,251.0235,251.0606,3796.0
2021-03-30 10:20:00,270.21,270.42,269.94,270.42,3787.0,251.0978,251.293,250.8469,251.293,3787.0
2021-03-30 10:30:00,270.61,271.13,270.57,270.89,3926.0,251.4695,251.9527,251.4323,251.7297,3926.0
2021-03-30 10:40:00,271.04,271.13,270.91,270.94,1944.0,251.8691,251.9527,251.7483,251.7762,1944.0
2021-03-30 10:50:00,270.9,271.01,270.55,270.68,2951.0,251.739,251.8412,251.4138,251.5346,2951.0
2021-03-30 11:00:00,270.53,270.66,270.21,270.37,2398.0,251.3952,251.516,251.0978,251.2465,2398.0
2021-03-30 11:10:00,270.08,270.25,269.81,269.98,3880.0,250.977,251.135,250.7261,250.8841,3880.0
2021-03-30 11:20:00,270.18,270.23,269.14,269.27,5182.0,251.0699,251.1164,250.1035,250.2243,5182.0
2021-03-30 11:30:00,269.15,269.58,269.14,269.21,3318.0,250.1128,250.5124,250.1035,250.1685,3318.0
2021-03-30 11:40:00,269.32,270.08,269.27,269.55,2646.0,250.2708,250.977,250.2243,250.4845,2646.0
2021-03-30 11:50:00,269.16,269.17,268.95,269.01,2114.0,250.1221,250.1314,249.9269,249.9827,2114.0
2021-03-30 12:00:00,269.08,269.23,268.79,269.07,31640.0,250.0477,250.1871,249.7782,250.0384,31640.0
2021-03-30 12:10:00,269.07,269.46,268.72,269.38,7880.0,250.0384,250.4009,249.7132,250.3265,7880.0
2021-03-30 12:20:00,269.12,269.7,269.11,269.34,5486.0,250.0849,250.6239,250.0756,250.2893,5486.0
2021-03-30 12:30:00,269.28,269.3,268.7,268.73,2900.0,250.2336,250.2522,249.6946,249.7225,2900.0
2021-03-30 12:40:00,268.92,268.92,267.6,267.64,15308.0,249.899,249.899,248.6724,248.7096,15308.0
2021-03-30 12:50:00,267.6,268.33,267.6,268.09,8653.0,248.6724,249.3508,248.6724,249.1278,8653.0
2021-03-30 13:00:00,268.19,268.28,267.83,268.0,2466.0,249.2207,249.3043,248.8861,249.0441,2466.0
2021-03-30 13:10:00,268.0,268.03,267.75,268.03,3474.0,249.0441,249.072,248.8118,249.072,3474.0
2021-03-30 13:20:00,268.16,268.47,268.1,268.25,4373.0,249.1928,249.4809,249.137,249.2764,4373.0
2021-03-30 13:30:00,268.2,268.22,267.52,267.76,6967.0,249.23,249.2486,248.5981,248.8211,6967.0
2021-03-30 13:40:00,267.61,267.82,266.84,266.86,7092.0,248.6817,248.8769,247.9662,247.9848,7092.0
2021-03-30 13:50:00,267.06,267.17,266.78,266.87,8530.0,248.1706,248.2728,247.9104,247.994,8530.0
2021-03-30 14:00:00,266.87,267.66,266.44,267.49,9610.0,247.994,248.7282,247.5945,248.5702,9610.0
2021-03-30 14:10:00,267.5,268.09,267.24,268.09,6979.0,248.5795,249.1278,248.3379,249.1278,6979.0
2021-03-30 14:20:00,268.22,268.26,267.95,267.96,3792.0,249.2486,249.2857,248.9977,249.0069,3792.0
2021-03-30 14:30:00,268.19,268.3,267.66,267.74,9186.0,249.2207,249.3229,248.7282,248.8025,9186.0
2021-03-30 14:40:00,267.7,268.01,267.7,267.94,4545.0,248.7653,249.0534,248.7653,248.9884,4545.0
2021-03-30 14:50:00,267.85,268.61,267.85,268.61,7131.0,248.9047,249.611,248.9047,249.611,7131.0
2021-03-30 15:00:00,268.43,268.97,268.42,268.63,7446.0,249.4437,249.9455,249.4344,249.6296,7446.0
2021-03-30 15:10:00,268.6,268.71,267.6,267.6,12078.0,249.6017,249.7039,248.6724,248.6724,12078.0
2021-03-30 15:20:00,267.67,268.18,267.67,268.09,12839.0,248.7375,249.2114,248.7375,249.1278,12839.0
2021-03-30 15:30:00,268.03,268.46,267.97,268.29,15515.0,249.072,249.4716,249.0162,249.3136,15515.0
2021-03-30 15:40:00,268.18,268.24,267.84,267.99,13604.0,249.2114,249.2671,248.8954,249.0348,13604.0
2021-03-30 15:50:00,267.84,268.04,267.06,267.65,53620.0,248.8954,249.0813,248.1706,248.7189,53620.0
2021-03-31 09:30:00,268.51,269.95,268.15,269.95,19917.0,249.518,250.8562,249.1835,250.8562,19917.0
2021-03-31 09:40:00,270.15,270.15,268.6,268.6,4054.0,251.042,251.042,249.6017,249.6017,4054.0
2021-03-31 09:50:00,268.19,268.19,266.84,267.22,6261.0,249.2207,249.2207,247.9662,248.3193,6261.0
2021-03-31 10:00:00,267.1,267.34,266.23,266.25,5533.0,248.2078,248.4308,247.3993,247.4179,5533.0
2021-03-31 10:10:00,265.84,265.99,265.0,265.74,4234.0,247.0369,247.1763,246.2563,246.944,4234.0
2021-03-31 10:20:00,265.53,266.07,264.89,264.89,6682.0,246.7488,247.2506,246.1541,246.1541,6682.0
2021-03-31 10:30:00,265.07,265.31,264.7,265.25,9187.0,246.3214,246.5444,245.9775,246.4886,9187.0
2021-03-31 10:40:00,265.17,265.47,264.4,264.86,6633.0,246.4143,246.6931,245.6988,246.1262,6633.0
2021-03-31 10:50:00,264.67,265.54,264.58,265.17,6519.0,245.9497,246.7581,245.866,246.4143,6519.0
2021-03-31 11:00:00,265.2,265.42,264.78,265.18,24884.0,246.4422,246.6466,246.0519,246.4236,24884.0
2021-03-31 11:10:00,265.09,265.21,264.51,264.78,6204.0,246.3399,246.4515,245.801,246.0519,6204.0
2021-03-31 11:20:00,264.71,265.19,264.61,265.0,6755.0,245.9868,246.4329,245.8939,246.2563,6755.0
2021-03-31 11:30:00,265.02,265.11,264.53,264.79,11112.0,246.2749,246.3585,245.8196,246.0612,11112.0
2021-03-31 11:40:00,264.9,265.46,264.87,265.22,10726.0,246.1634,246.6838,246.1355,246.4608,10726.0
2021-03-31 11:50:00,265.44,265.61,265.29,265.49,2762.0,246.6652,246.8232,246.5258,246.7117,2762.0
2021-03-31 12:00:00,265.48,265.79,265.44,265.79,3091.0,246.7024,246.9904,246.6652,246.9904,3091.0
2021-03-31 12:10:00,265.7,266.12,265.54,265.76,4838.0,246.9068,247.2971,246.7581,246.9626,4838.0
2021-03-31 12:20:00,265.88,266.12,265.48,265.48,5633.0,247.0741,247.2971,246.7024,246.7024,5633.0
2021-03-31 12:30:00,265.46,266.1,265.42,265.62,3503.0,246.6838,247.2785,246.6466,246.8325,3503.0
2021-03-31 12:40:00,265.57,266.45,265.53,265.99,24697.0,246.786,247.6038,246.7488,247.1763,24697.0
2021-03-31 12:50:00,266.11,266.15,265.98,266.1,1681.0,247.2878,247.325,247.167,247.2785,1681.0
2021-03-31 13:00:00,266.36,267.75,266.34,267.52,10884.0,247.5201,248.8118,247.5015,248.5981,10884.0
2021-03-31 13:10:00,267.59,267.75,266.89,266.97,3521.0,248.6631,248.8118,248.0126,248.087,3521.0
2021-03-31 13:20:00,267.07,267.17,266.75,266.93,3131.0,248.1799,248.2728,247.8825,248.0498,3131.0
2021-03-31 13:30:00,266.94,267.46,266.82,267.34,6405.0,248.0591,248.5423,247.9476,248.4308,6405.0
2021-03-31 13:40:00,267.4,267.4,266.81,267.24,3040.0,248.4866,248.4866,247.9383,248.3379,3040.0
2021-03-31 13:50:00,267.33,267.74,267.1,267.74,5770.0,248.4215,248.8025,248.2078,248.8025,5770.0
2021-03-31 14:00:00,267.53,268.11,267.47,267.73,7041.0,248.6074,249.1463,248.5516,248.7932,7041.0
2021-03-31 14:10:00,267.82,267.89,267.19,267.45,6598.0,248.8769,248.9419,248.2914,248.533,6598.0
2021-03-31 14:20:00,267.3,267.62,267.06,267.6,12441.0,248.3936,248.691,248.1706,248.6724,12441.0
2021-03-31 14:30:00,267.51,268.07,267.41,267.76,4697.0,248.5888,249.1092,248.4959,248.8211,4697.0
2021-03-31 14:40:00,267.82,268.3,267.75,267.82,5841.0,248.8769,249.3229,248.8118,248.8769,5841.0
2021-03-31 14:50:00,267.8,267.95,266.68,266.82,9434.0,248.8583,248.9977,247.8175,247.9476,9434.0
2021-03-31 15:00:00,266.83,266.97,265.91,266.18,20174.0,247.9569,248.087,247.1019,247.3529,20174.0
2021-03-31 15:10:00,266.16,266.22,265.62,266.02,22378.0,247.3343,247.39,246.8325,247.2042,22378.0
2021-03-31 15:20:00,266.06,266.19,265.82,266.02,6761.0,247.2413,247.3621,247.0183,247.2042,6761.0
2021-03-31 15:30:00,266.04,266.62,266.04,266.37,7794.0,247.2228,247.7617,247.2228,247.5294,7794.0
2021-03-31 15:40:00,266.41,266.51,265.45,265.55,25383.0,247.5666,247.6595,246.6745,246.7674,25383.0
2021-03-31 15:50:00,265.76,265.91,265.23,265.46,47885.0,246.9626,247.1019,246.47,246.6838,47885.0
2021-04-01 09:30:00,266.64,266.98,263.81,264.15,14545.0,247.7803,248.0963,245.1505,245.4664,14545.0
2021-04-01 09:40:00,264.07,264.98,263.25,263.25,8358.0,245.3921,246.2377,244.6301,244.6301,8358.0
2021-04-01 09:50:00,263.23,263.5,261.55,261.98,11386.0,244.6115,244.8624,243.0503,243.4499,11386.0
2021-04-01 10:00:00,261.78,263.35,261.78,262.48,8308.0,243.2641,244.723,243.2641,243.9146,8308.0
2021-04-01 10:10:00,262.57,262.84,262.0,262.36,6522.0,243.9982,244.2491,243.4685,243.803,6522.0
2021-04-01 10:20:00,262.63,263.04,262.04,262.69,3001.0,244.0539,244.4349,243.5057,244.1097,3001.0
2021-04-01 10:30:00,262.91,263.05,262.18,262.55,11296.0,244.3141,244.4442,243.6358,243.9796,11296.0
2021-04-01 10:40:00,262.63,263.15,262.58,263.04,7823.0,244.0539,244.5372,244.0075,244.4349,7823.0
2021-04-01 10:50:00,262.75,263.19,262.55,263.17,5217.0,244.1655,244.5743,243.9796,244.5558,5217.0
2021-04-01 11:00:00,263.19,263.91,263.18,263.18,6244.0,244.5743,245.2434,244.565,244.565,6244.0
2021-04-01 11:10:00,263.22,263.74,263.0,263.47,4880.0,244.6022,245.0854,244.3978,244.8345,4880.0
2021-04-01 11:20:00,263.35,263.35,262.83,262.88,8409.0,244.723,244.723,244.2398,244.2863,8409.0
2021-04-01 11:30:00,262.92,263.51,262.86,263.5,6672.0,244.3234,244.8717,244.2677,244.8624,6672.0
2021-04-01 11:40:00,263.48,263.48,262.31,262.51,4428.0,244.8438,244.8438,243.7566,243.9424,4428.0
2021-04-01 11:50:00,262.72,263.03,262.6,262.7,4697.0,244.1376,244.4257,244.0261,244.119,4697.0
2021-04-01 12:00:00,262.57,263.82,262.57,263.04,12935.0,243.9982,245.1598,243.9982,244.4349,12935.0
2021-04-01 12:10:00,262.89,263.32,262.78,262.78,6006.0,244.2956,244.6951,244.1933,244.1933,6006.0
2021-04-01 12:20:00,262.88,263.43,262.65,262.94,7459.0,244.2863,244.7974,244.0725,244.342,7459.0
2021-04-01 12:30:00,263.11,263.21,262.6,262.99,8064.0,244.5,244.5929,244.0261,244.3885,8064.0
2021-04-01 12:40:00,263.0,263.06,262.14,262.5,6816.0,244.3978,244.4535,243.5986,243.9331,6816.0
2021-04-01 12:50:00,262.41,262.59,262.18,262.53,3438.0,243.8495,244.0168,243.6358,243.961,3438.0
2021-04-01 13:00:00,262.49,262.86,262.43,262.74,7116.0,243.9238,244.2677,243.8681,244.1562,7116.0
2021-04-01 13:10:00,262.76,263.02,262.48,262.71,7427.0,244.1748,244.4164,243.9146,244.1283,7427.0
2021-04-01 13:20:00,262.76,263.07,262.45,262.53,6389.0,244.1748,244.4628,243.8867,243.961,6389.0
2021-04-01 13:30:00,262.56,263.34,262.53,262.85,8822.0,243.9889,244.7137,243.961,244.2584,8822.0
2021-04-01 13:40:00,262.92,262.92,262.23,262.47,13904.0,244.3234,244.3234,243.6822,243.9053,13904.0
2021-04-01 13:50:00,262.52,262.85,262.42,262.66,5457.0,243.9517,244.2584,243.8588,244.0818,5457.0
2021-04-01 14:00:00,262.56,263.75,262.55,263.73,9245.0,243.9889,245.0947,243.9796,245.0761,9245.0
2021-04-01 14:10:00,263.74,263.88,263.58,263.58,7184.0,245.0854,245.2155,244.9368,244.9368,7184.0
2021-04-01 14:20:00,263.75,264.0,263.46,263.46,6986.0,245.0947,245.327,244.8252,244.8252,6986.0
2021-04-01 14:30:00,263.31,263.7,262.98,263.67,5481.0,244.6858,245.0483,244.3792,245.0204,5481.0
2021-04-01 14:40:00,263.75,264.35,263.62,264.25,10901.0,245.0947,245.6523,244.9739,245.5594,10901.0
2021-04-01 14:50:00,264.36,264.37,263.3,263.55,7895.0,245.6616,245.6709,244.6766,244.9089,7895.0
2021-04-01 15:00:00,263.54,263.73,263.27,263.27,9187.0,244.8996,245.0761,244.6487,244.6487,9187.0
2021-04-01 15:10:00,263.41,263.52,263.04,263.27,11210.0,244.7788,244.881,244.4349,244.6487,11210.0
2021-04-01 15:20:00,263.27,263.38,262.68,262.9,13619.0,244.6487,244.7509,244.1004,244.3048,13619.0
2021-04-01 15:30:00,262.91,263.09,262.55,262.87,16926.0,244.3141,244.4814,243.9796,244.277,16926.0
2021-04-01 15:40:00,262.77,262.96,262.54,262.72,18626.0,244.184,244.3606,243.9703,244.1376,18626.0
2021-04-01 15:50:00,262.83,263.8,262.68,263.44,76879.0,244.2398,245.1412,244.1004,244.8067,76879.0
2021-04-05 09:30:00,265.99,267.24,265.76,265.98,25117.0,247.1763,248.3379,246.9626,247.167,25117.0
2021-04-05 09:40:00,266.19,266.62,264.94,264.94,14619.0,247.3621,247.7617,246.2006,246.2006,14619.0
2021-04-05 09:50:00,264.75,266.45,264.72,265.78,19131.0,246.024,247.6038,245.9961,246.9811,19131.0
2021-04-05 10:00:00,265.87,266.2,265.45,265.81,5126.0,247.0648,247.3714,246.6745,247.009,5126.0
2021-04-05 10:10:00,265.69,266.7,265.45,266.7,5136.0,246.8975,247.8361,246.6745,247.8361,5136.0
2021-04-05 10:20:00,267.04,267.32,266.48,266.48,9820.0,248.152,248.4122,247.6316,247.6316,9820.0
2021-04-05 10:30:00,266.61,267.15,266.43,266.8,8721.0,247.7524,248.2542,247.5852,247.929,8721.0
2021-04-05 10:40:00,266.94,267.73,266.79,267.47,7937.0,248.0591,248.7932,247.9197,248.5516,7937.0
2021-04-05 10:50:00,267.38,267.84,266.98,267.36,6592.0,248.468,248.8954,248.0963,248.4494,6592.0
2021-04-05 11:00:00,267.23,267.46,266.92,267.26,7256.0,248.3286,248.5423,248.0405,248.3565,7256.0
2021-04-05 11:10:00,267.26,267.57,266.99,266.99,7858.0,248.3565,248.6445,248.1056,248.1056,7858.0
2021-04-05 11:20:00,266.74,267.28,266.49,267.25,5943.0,247.8732,248.375,247.6409,248.3472,5943.0
2021-04-05 11:30:00,267.24,267.51,267.16,267.42,4411.0,248.3379,248.5888,248.2635,248.5051,4411.0
2021-04-05 11:40:00,267.27,267.66,267.19,267.66,5096.0,248.3658,248.7282,248.2914,248.7282,5096.0
2021-04-05 11:50:00,267.47,267.6,267.03,267.03,2552.0,248.5516,248.6724,248.1427,248.1427,2552.0
2021-04-05 12:00:00,267.15,267.66,266.84,267.51,7631.0,248.2542,248.7282,247.9662,248.5888,7631.0
2021-04-05 12:10:00,267.44,267.44,266.6,266.6,5308.0,248.5237,248.5237,247.7431,247.7431,5308.0
2021-04-05 12:20:00,266.49,267.15,266.37,267.04,5660.0,247.6409,248.2542,247.5294,248.152,5660.0
2021-04-05 12:30:00,267.31,267.91,267.31,267.74,3422.0,248.4029,248.9605,248.4029,248.8025,3422.0
2021-04-05 12:40:00,267.83,267.92,267.53,267.63,3573.0,248.8861,248.9698,248.6074,248.7003,3573.0
2021-04-05 12:50:00,267.63,267.82,267.21,267.27,6161.0,248.7003,248.8769,248.31,248.3658,6161.0
2021-04-05 13:00:00,267.11,267.32,266.88,267.13,2723.0,248.2171,248.4122,248.0033,248.2357,2723.0
2021-04-05 13:10:00,267.02,267.02,266.27,266.27,5146.0,248.1334,248.1334,247.4365,247.4365,5146.0
2021-04-05 13:20:00,266.26,267.44,266.23,267.11,8800.0,247.4272,248.5237,247.3993,248.2171,8800.0
2021-04-05 13:30:00,267.04,268.06,266.98,267.5,7947.0,248.152,249.0999,248.0963,248.5795,7947.0
2021-04-05 13:40:00,267.41,267.65,267.21,267.38,3921.0,248.4959,248.7189,248.31,248.468,3921.0
2021-04-05 13:50:00,267.27,267.77,267.06,267.61,7108.0,248.3658,248.8304,248.1706,248.6817,7108.0
2021-04-05 14:00:00,267.58,267.59,267.21,267.38,5279.0,248.6538,248.6631,248.31,248.468,5279.0
2021-04-05 14:10:00,267.42,267.52,267.2,267.47,6591.0,248.5051,248.5981,248.3007,248.5516,6591.0
2021-04-05 14:20:00,267.49,267.71,267.28,267.49,4914.0,248.5702,248.7746,248.375,248.5702,4914.0
2021-04-05 14:30:00,267.44,267.45,267.17,267.17,5943.0,248.5237,248.533,248.2728,248.2728,5943.0
2021-04-05 14:40:00,267.32,267.32,266.8,266.87,9280.0,248.4122,248.4122,247.929,247.994,9280.0
2021-04-05 14:50:00,266.91,267.23,266.43,266.53,10305.0,248.0312,248.3286,247.5852,247.6781,10305.0
2021-04-05 15:00:00,266.59,266.76,266.35,266.58,7053.0,247.7339,247.8918,247.5108,247.7246,7053.0
2021-04-05 15:10:00,266.66,266.94,266.47,266.83,6967.0,247.7989,248.0591,247.6223,247.9569,6967.0
2021-04-05 15:20:00,266.77,267.02,266.57,266.79,6559.0,247.9011,248.1334,247.7153,247.9197,6559.0
2021-04-05 15:30:00,266.62,267.76,266.62,267.49,14793.0,247.7617,248.8211,247.7617,248.5702,14793.0
2021-04-05 15:40:00,267.4,267.67,267.19,267.46,19700.0,248.4866,248.7375,248.2914,248.5423,19700.0
2021-04-05 15:50:00,267.53,267.97,266.98,267.65,76860.0,248.6074,249.0162,248.0963,248.7189,76860.0
2021-04-06 09:30:00,266.32,267.18,266.08,266.16,16755.0,247.4829,248.2821,247.2599,247.3343,16755.0
2021-04-06 09:40:00,266.21,267.15,265.99,266.83,8804.0,247.3807,248.2542,247.1763,247.9569,8804.0
2021-04-06 09:50:00,266.9,267.54,266.57,266.58,8764.0,248.0219,248.6167,247.7153,247.7246,8764.0
2021-04-06 10:00:00,266.96,267.03,266.57,266.73,6958.0,248.0777,248.1427,247.7153,247.8639,6958.0
2021-04-06 10:10:00,266.76,267.79,266.73,267.66,18007.0,247.8918,248.849,247.8639,248.7282,18007.0
2021-04-06 10:20:00,267.63,267.9,267.19,267.35,4756.0,248.7003,248.9512,248.2914,248.4401,4756.0
2021-04-06 10:30:00,267.34,267.56,267.11,267.33,5246.0,248.4308,248.6352,248.2171,248.4215,5246.0
2021-04-06 10:40:00,267.45,267.45,266.17,266.4,9563.0,248.533,248.533,247.3436,247.5573,9563.0
2021-04-06 10:50:00,266.24,266.55,266.16,266.16,8830.0,247.4086,247.6967,247.3343,247.3343,8830.0
2021-04-06 11:00:00,265.92,266.12,265.67,265.75,5364.0,247.1112,247.2971,246.8789,246.9533,5364.0
2021-04-06 11:10:00,265.56,266.31,265.4,266.15,4552.0,246.7767,247.4737,246.628,247.325,4552.0
2021-04-06 11:20:00,266.24,266.27,265.23,265.79,10948.0,247.4086,247.4365,246.47,246.9904,10948.0
2021-04-06 11:30:00,265.76,266.05,265.41,265.94,4522.0,246.9626,247.232,246.6373,247.1298,4522.0
2021-04-06 11:40:00,266.04,266.18,265.78,265.97,6326.0,247.2228,247.3529,246.9811,247.1577,6326.0
2021-04-06 11:50:00,265.97,265.97,265.04,265.04,10094.0,247.1577,247.1577,246.2935,246.2935,10094.0
2021-04-06 12:00:00,264.99,265.22,264.68,265.02,10942.0,246.247,246.4608,245.9589,246.2749,10942.0
2021-04-06 12:10:00,265.09,265.74,264.84,265.36,6331.0,246.3399,246.944,246.1076,246.5909,6331.0
2021-04-06 12:20:00,265.35,266.01,265.35,265.74,4452.0,246.5816,247.1949,246.5816,246.944,4452.0
2021-04-06 12:30:00,265.93,265.93,265.16,265.24,6241.0,247.1205,247.1205,246.405,246.4793,6241.0
2021-04-06 12:40:00,265.33,265.33,264.33,264.35,4466.0,246.563,246.563,245.6337,245.6523,4466.0
2021-04-06 12:50:00,264.34,264.64,264.26,264.33,6718.0,245.643,245.9218,245.5687,245.6337,6718.0
2021-04-06 13:00:00,264.37,264.81,264.31,264.57,4729.0,245.6709,246.0798,245.6151,245.8567,4729.0
2021-04-06 13:10:00,264.52,264.56,264.16,264.49,6579.0,245.8103,245.8474,245.4757,245.7824,6579.0
2021-04-06 13:20:00,264.46,264.48,263.94,263.94,9485.0,245.7545,245.7731,245.2713,245.2713,9485.0
2021-04-06 13:30:00,263.93,264.22,263.85,264.15,5810.0,245.262,245.5315,245.1877,245.4664,5810.0
2021-04-06 13:40:00,264.16,264.88,264.13,264.68,5760.0,245.4757,246.1448,245.4478,245.9589,5760.0
2021-04-06 13:50:00,264.71,264.95,264.67,264.88,3528.0,245.9868,246.2098,245.9497,246.1448,3528.0
2021-04-06 14:00:00,264.78,264.78,264.2,264.2,7615.0,246.0519,246.0519,245.5129,245.5129,7615.0
2021-04-06 14:10:00,264.27,264.34,263.64,263.67,8773.0,245.5779,245.643,244.9925,245.0204,8773.0
2021-04-06 14:20:00,263.77,263.79,263.27,263.32,8666.0,245.1133,245.1319,244.6487,244.6951,8666.0
2021-04-06 14:30:00,263.33,263.46,263.15,263.46,9871.0,244.7044,244.8252,244.5372,244.8252,9871.0
2021-04-06 14:40:00,263.46,263.67,263.1,263.61,10928.0,244.8252,245.0204,244.4907,244.9646,10928.0
2021-04-06 14:50:00,263.61,263.67,263.18,263.18,10133.0,244.9646,245.0204,244.565,244.565,10133.0
2021-04-06 15:00:00,263.14,263.14,262.68,262.69,9257.0,244.5279,244.5279,244.1004,244.1097,9257.0
2021-04-06 15:10:00,262.77,262.77,262.2,262.3,13029.0,244.184,244.184,243.6544,243.7473,13029.0
2021-04-06 15:20:00,262.21,262.34,262.09,262.11,15527.0,243.6637,243.7845,243.5521,243.5707,15527.0
2021-04-06 15:30:00,262.21,262.22,261.85,262.08,14497.0,243.6637,243.6729,243.3291,243.5428,14497.0
2021-04-06 15:40:00,262.1,262.5,262.04,262.2,18250.0,243.5614,243.9331,243.5057,243.6544,18250.0
2021-04-06 15:50:00,262.16,262.93,262.05,262.82,63081.0,243.6172,244.3327,243.515,244.2305,63081.0
2021-04-07 09:30:00,261.35,262.67,261.25,261.95,26228.0,242.8645,244.0911,242.7716,243.422,26228.0
2021-04-07 09:40:00,261.97,262.32,260.71,261.23,9580.0,243.4406,243.7659,242.2697,242.753,9580.0
2021-04-07 09:50:00,261.23,261.7,261.0,261.0,11833.0,242.753,243.1897,242.5392,242.5392,11833.0
2021-04-07 10:00:00,261.23,261.54,261.07,261.34,11732.0,242.753,243.041,242.6043,242.8552,11732.0
2021-04-07 10:10:00,261.24,261.51,260.82,261.19,6643.0,242.7623,243.0132,242.372,242.7158,6643.0
2021-04-07 10:20:00,261.18,261.49,261.14,261.44,7099.0,242.7065,242.9946,242.6693,242.9481,7099.0
2021-04-07 10:30:00,261.83,262.06,261.26,262.06,5119.0,243.3105,243.5243,242.7808,243.5243,5119.0
2021-04-07 10:40:00,262.13,262.23,261.76,262.04,5547.0,243.5893,243.6822,243.2455,243.5057,5547.0
2021-04-07 10:50:00,261.99,262.03,261.77,261.96,11311.0,243.4592,243.4964,243.2548,243.4313,11311.0
2021-04-07 11:00:00,261.91,261.92,261.27,261.37,7668.0,243.3849,243.3942,242.7901,242.8831,7668.0
2021-04-07 11:10:00,261.37,261.49,260.98,260.98,3000.0,242.8831,242.9946,242.5207,242.5207,3000.0
2021-04-07 11:20:00,260.94,261.2,260.92,261.13,3066.0,242.4835,242.7251,242.4649,242.66,3066.0
2021-04-07 11:30:00,261.21,261.21,260.1,260.1,3917.0,242.7344,242.7344,241.7029,241.7029,3917.0
2021-04-07 11:40:00,260.2,260.5,259.44,260.42,28451.0,241.7958,242.0746,241.0896,242.0003,28451.0
2021-04-07 11:50:00,260.27,260.64,260.24,260.49,8442.0,241.8609,242.2047,241.833,242.0653,8442.0
2021-04-07 12:00:00,260.49,260.67,260.36,260.48,3515.0,242.0653,242.2326,241.9445,242.056,3515.0
2021-04-07 12:10:00,260.37,260.56,260.2,260.2,7026.0,241.9538,242.1304,241.7958,241.7958,7026.0
2021-04-07 12:20:00,260.31,260.66,260.25,260.32,7540.0,241.898,242.2233,241.8423,241.9073,7540.0
2021-04-07 12:30:00,260.41,260.97,260.41,260.6,2980.0,241.991,242.5114,241.991,242.1675,2980.0
2021-04-07 12:40:00,260.71,260.94,260.53,260.63,1729.0,242.2697,242.4835,242.1025,242.1954,1729.0
2021-04-07 12:50:00,260.67,261.08,260.57,261.0,2075.0,242.2326,242.6136,242.1397,242.5392,2075.0
2021-04-07 13:00:00,261.26,261.27,260.94,260.95,2581.0,242.7808,242.7901,242.4835,242.4928,2581.0
2021-04-07 13:10:00,260.96,261.44,260.9,260.97,2069.0,242.5021,242.9481,242.4463,242.5114,2069.0
2021-04-07 13:20:00,260.96,261.33,260.86,261.33,3402.0,242.5021,242.8459,242.4091,242.8459,3402.0
2021-04-07 13:30:00,261.31,261.32,260.87,260.87,3023.0,242.8273,242.8366,242.4184,242.4184,3023.0
2021-04-07 13:40:00,260.78,261.22,260.78,261.02,3270.0,242.3348,242.7437,242.3348,242.5578,3270.0
2021-04-07 13:50:00,261.02,261.14,260.83,261.14,4350.0,242.5578,242.6693,242.3813,242.6693,4350.0
2021-04-07 14:00:00,261.23,261.36,261.0,261.19,4400.0,242.753,242.8738,242.5392,242.7158,4400.0
2021-04-07 14:10:00,261.22,261.37,261.02,261.02,4605.0,242.7437,242.8831,242.5578,242.5578,4605.0
2021-04-07 14:20:00,260.99,260.99,260.53,260.6,5068.0,242.5299,242.5299,242.1025,242.1675,5068.0
2021-04-07 14:30:00,260.59,260.7,260.35,260.43,4028.0,242.1582,242.2605,241.9352,242.0096,4028.0
2021-04-07 14:40:00,260.36,260.47,260.13,260.44,3253.0,241.9445,242.0467,241.7308,242.0188,3253.0
2021-04-07 14:50:00,260.37,260.52,260.11,260.27,5833.0,241.9538,242.0932,241.7122,241.8609,5833.0
2021-04-07 15:00:00,260.1,260.25,259.95,260.01,5471.0,241.7029,241.8423,241.5635,241.6193,5471.0
2021-04-07 15:10:00,259.99,260.06,259.76,259.97,6501.0,241.6007,241.6657,241.3869,241.5821,6501.0
2021-04-07 15:20:00,260.0,260.0,259.53,259.61,18109.0,241.61,241.61,241.1732,241.2476,18109.0
2021-04-07 15:30:00,259.59,260.88,259.52,260.8,14511.0,241.229,242.4277,241.1639,242.3534,14511.0
2021-04-07 15:40:00,260.79,261.32,260.76,261.32,12098.0,242.3441,242.8366,242.3162,242.8366,12098.0
2021-04-07 15:50:00,261.25,261.36,261.0,261.13,41063.0,242.7716,242.8738,242.5392,242.66,41063.0
2021-04-08 09:30:00,260.97,261.67,260.79,261.64,8041.0,242.5114,243.1618,242.3441,243.134,8041.0
2021-04-08 09:40:00,261.16,261.56,259.63,259.72,3984.0,242.6879,243.0596,241.2661,241.3498,3984.0
2021-04-08 09:50:00,259.44,259.8,259.25,259.56,8883.0,241.0896,241.4241,240.913,241.2011,8883.0
2021-04-08 10:00:00,259.56,261.11,259.56,261.03,8174.0,241.2011,242.6415,241.2011,242.5671,8174.0
2021-04-08 10:10:00,261.05,261.32,260.85,261.07,2144.0,242.5857,242.8366,242.3998,242.6043,2144.0
2021-04-08 10:20:00,260.99,261.09,259.94,260.7,4813.0,242.5299,242.6229,241.5542,242.2605,4813.0
2021-04-08 10:30:00,260.68,261.57,260.6,261.43,5236.0,242.2419,243.0689,242.1675,242.9388,5236.0
2021-04-08 10:40:00,261.38,261.72,260.95,261.54,6821.0,242.8924,243.2083,242.4928,243.041,6821.0
2021-04-08 10:50:00,261.35,261.61,261.17,261.61,2644.0,242.8645,243.1061,242.6972,243.1061,2644.0
2021-04-08 11:00:00,261.63,261.99,261.38,261.41,5257.0,243.1247,243.4592,242.8924,242.9202,5257.0
2021-04-08 11:10:00,261.4,261.76,261.37,261.67,2478.0,242.9109,243.2455,242.8831,243.1618,2478.0
2021-04-08 11:20:00,261.48,261.57,261.03,261.33,1836.0,242.9853,243.0689,242.5671,242.8459,1836.0
2021-04-08 11:30:00,261.33,261.46,260.82,261.34,11882.0,242.8459,242.9667,242.372,242.8552,11882.0
2021-04-08 11:40:00,261.29,261.75,261.18,261.75,3363.0,242.8087,243.2362,242.7065,243.2362,3363.0
2021-04-08 11:50:00,261.63,262.06,261.18,261.31,9219.0,243.1247,243.5243,242.7065,242.8273,9219.0
2021-04-08 12:00:00,261.37,262.0,261.37,261.65,7120.0,242.8831,243.4685,242.8831,243.1433,7120.0
2021-04-08 12:10:00,261.65,262.18,261.65,261.85,2290.0,243.1433,243.6358,243.1433,243.3291,2290.0
2021-04-08 12:20:00,261.79,261.98,261.69,261.86,3320.0,243.2734,243.4499,243.1804,243.3384,3320.0
2021-04-08 12:30:00,261.8,261.94,261.55,261.72,4229.0,243.2827,243.4127,243.0503,243.2083,4229.0
2021-04-08 12:40:00,261.67,261.81,261.51,261.71,3531.0,243.1618,243.2919,243.0132,243.199,3531.0
2021-04-08 12:50:00,261.63,261.68,261.45,261.45,2100.0,243.1247,243.1711,242.9574,242.9574,2100.0
2021-04-08 13:00:00,261.39,261.62,261.26,261.33,3445.0,242.9017,243.1154,242.7808,242.8459,3445.0
2021-04-08 13:10:00,261.38,261.45,261.16,261.16,3999.0,242.8924,242.9574,242.6879,242.6879,3999.0
2021-04-08 13:20:00,261.08,261.08,260.73,260.79,6626.0,242.6136,242.6136,242.2883,242.3441,6626.0
2021-04-08 13:30:00,260.78,260.91,260.24,260.52,13840.0,242.3348,242.4556,241.833,242.0932,13840.0
2021-04-08 13:40:00,260.52,260.99,260.28,260.51,7353.0,242.0932,242.5299,241.8702,242.0839,7353.0
2021-04-08 13:50:00,260.51,260.83,260.44,260.44,10900.0,242.0839,242.3813,242.0188,242.0188,10900.0
2021-04-08 14:00:00,260.5,261.25,260.44,261.16,4685.0,242.0746,242.7716,242.0188,242.6879,4685.0
2021-04-08 14:10:00,261.11,261.56,261.1,261.29,1800.0,242.6415,243.0596,242.6322,242.8087,1800.0
2021-04-08 14:20:00,261.32,261.56,261.25,261.31,2694.0,242.8366,243.0596,242.7716,242.8273,2694.0
2021-04-08 14:30:00,261.31,261.45,261.16,261.36,4256.0,242.8273,242.9574,242.6879,242.8738,4256.0
2021-04-08 14:40:00,261.32,261.57,260.76,260.93,5731.0,242.8366,243.0689,242.3162,242.4742,5731.0
2021-04-08 14:50:00,260.98,261.24,260.74,260.99,4317.0,242.5207,242.7623,242.2976,242.5299,4317.0
2021-04-08 15:00:00,261.0,261.09,260.8,260.88,4742.0,242.5392,242.6229,242.3534,242.4277,4742.0
2021-04-08 15:10:00,260.91,261.11,260.78,261.1,7681.0,242.4556,242.6415,242.3348,242.6322,7681.0
2021-04-08 15:20:00,261.04,261.15,260.9,260.9,6547.0,242.5764,242.6786,242.4463,242.4463,6547.0
2021-04-08 15:30:00,260.88,260.89,260.7,260.89,4695.0,242.4277,242.437,242.2605,242.437,4695.0
2021-04-08 15:40:00,260.91,261.1,260.8,260.89,10028.0,242.4556,242.6322,242.3534,242.437,10028.0
2021-04-08 15:50:00,260.8,261.48,260.72,261.05,40290.0,242.3534,242.9853,242.279,242.5857,40290.0
2021-04-09 09:30:00,263.13,264.0,262.76,263.89,16788.0,244.5186,245.327,244.1748,245.2248,16788.0
2021-04-09 09:40:00,263.69,263.69,261.39,261.66,2000.0,245.039,245.039,242.9017,243.1526,2000.0
2021-04-09 09:50:00,261.51,262.04,261.51,262.04,2159.0,243.0132,243.5057,243.0132,243.5057,2159.0
2021-04-09 10:00:00,261.82,262.43,261.35,262.43,1110.0,243.3012,243.8681,242.8645,243.8681,1110.0
2021-04-09 10:10:00,262.19,262.39,261.99,261.99,10500.0,243.6451,243.8309,243.4592,243.4592,10500.0
2021-04-09 10:20:00,261.94,262.31,261.63,262.01,5715.0,243.4127,243.7566,243.1247,243.4778,5715.0
2021-04-09 10:30:00,262.2,262.35,261.8,262.17,3087.0,243.6544,243.7938,243.2827,243.6265,3087.0
2021-04-09 10:40:00,261.99,262.09,261.71,262.02,4553.0,243.4592,243.5521,243.199,243.4871,4553.0
2021-04-09 10:50:00,262.19,262.72,262.19,262.49,3582.0,243.6451,244.1376,243.6451,243.9238,3582.0
2021-04-09 11:00:00,262.51,263.18,257.17,262.21,44554.0,243.9424,244.565,238.9801,243.6637,44554.0
2021-04-09 11:10:00,262.41,262.55,262.05,262.32,2818.0,243.8495,243.9796,243.515,243.7659,2818.0
2021-04-09 11:20:00,262.38,262.47,262.01,262.47,6762.0,243.8216,243.9053,243.4778,243.9053,6762.0
2021-04-09 11:30:00,262.39,262.39,261.77,261.78,3863.0,243.8309,243.8309,243.2548,243.2641,3863.0
2021-04-09 11:40:00,261.63,262.48,261.63,262.48,5394.0,243.1247,243.9146,243.1247,243.9146,5394.0
2021-04-09 11:50:00,262.29,262.44,260.76,261.18,9006.0,243.738,243.8774,242.3162,242.7065,9006.0
2021-04-09 12:00:00,261.09,261.39,261.05,261.35,5963.0,242.6229,242.9017,242.5857,242.8645,5963.0
2021-04-09 12:10:00,261.36,261.66,261.16,261.48,3010.0,242.8738,243.1526,242.6879,242.9853,3010.0
2021-04-09 12:20:00,261.57,261.82,261.43,261.82,2552.0,243.0689,243.3012,242.9388,243.3012,2552.0
2021-04-09 12:30:00,261.77,262.29,261.77,262.28,3777.0,243.2548,243.738,243.2548,243.7287,3777.0
2021-04-09 12:40:00,262.03,262.47,261.86,262.47,3638.0,243.4964,243.9053,243.3384,243.9053,3638.0
2021-04-09 12:50:00,262.26,262.75,262.16,262.6,4651.0,243.7101,244.1655,243.6172,244.0261,4651.0
2021-04-09 13:00:00,262.93,263.02,262.73,262.88,3030.0,244.3327,244.4164,244.1469,244.2863,3030.0
2021-04-09 13:10:00,262.88,263.03,262.01,262.31,8812.0,244.2863,244.4257,243.4778,243.7566,8812.0
2021-04-09 13:20:00,262.31,262.44,262.17,262.25,1696.0,243.7566,243.8774,243.6265,243.7008,1696.0
2021-04-09 13:30:00,262.47,263.0,262.47,263.0,3789.0,243.9053,244.3978,243.9053,244.3978,3789.0
2021-04-09 13:40:00,263.07,263.59,263.05,263.41,3352.0,244.4628,244.946,244.4442,244.7788,3352.0
2021-04-09 13:50:00,263.17,263.21,260.7,262.86,9174.0,244.5558,244.5929,242.2605,244.2677,9174.0
2021-04-09 14:00:00,263.22,263.76,263.1,263.76,3548.0,244.6022,245.104,244.4907,245.104,3548.0
2021-04-09 14:10:00,263.76,263.99,263.38,263.42,5001.0,245.104,245.3178,244.7509,244.7881,5001.0
2021-04-09 14:20:00,263.45,263.67,263.42,263.57,2752.0,244.8159,245.0204,244.7881,244.9275,2752.0
2021-04-09 14:30:00,263.51,263.68,263.12,263.43,4611.0,244.8717,245.0297,244.5093,244.7974,4611.0
2021-04-09 14:40:00,263.49,263.59,263.27,263.59,2799.0,244.8531,244.946,244.6487,244.946,2799.0
2021-04-09 14:50:00,263.5,263.78,263.43,263.44,1909.0,244.8624,245.1226,244.7974,244.8067,1909.0
2021-04-09 15:00:00,263.67,264.0,263.55,263.78,3867.0,245.0204,245.327,244.9089,245.1226,3867.0
2021-04-09 15:10:00,263.85,263.9,263.59,263.75,4086.0,245.1877,245.2341,244.946,245.0947,4086.0
2021-04-09 15:20:00,263.72,263.87,263.58,263.87,4196.0,245.0668,245.2062,244.9368,245.2062,4196.0
2021-04-09 15:30:00,263.87,264.24,263.77,264.11,6300.0,245.2062,245.5501,245.1133,245.4293,6300.0
2021-04-09 15:40:00,264.04,264.45,264.04,264.39,5933.0,245.3642,245.7452,245.3642,245.6895,5933.0
2021-04-09 15:50:00,264.35,265.09,264.35,264.6,38672.0,245.6523,246.3399,245.6523,245.8846,38672.0
2021-04-12 09:30:00,264.08,266.14,264.08,265.55,14012.0,245.4014,247.3157,245.4014,246.7674,14012.0
2021-04-12 09:40:00,265.63,266.58,265.63,265.81,5133.0,246.8418,247.7246,246.8418,247.009,5133.0
2021-04-12 09:50:00,265.54,266.07,264.9,266.06,6847.0,246.7581,247.2506,246.1634,247.2413,6847.0
2021-04-12 10:00:00,265.82,266.07,265.02,265.24,9430.0,247.0183,247.2506,246.2749,246.4793,9430.0
2021-04-12 10:10:00,265.44,265.54,264.79,265.01,3774.0,246.6652,246.7581,246.0612,246.2656,3774.0
2021-04-12 10:20:00,264.83,265.27,264.63,264.91,6839.0,246.0983,246.5072,245.9125,246.1727,6839.0
2021-04-12 10:30:00,264.97,264.98,264.25,264.25,7591.0,246.2284,246.2377,245.5594,245.5594,7591.0
2021-04-12 10:40:00,264.15,264.8,264.08,264.79,3600.0,245.4664,246.0705,245.4014,246.0612,3600.0
2021-04-12 10:50:00,264.8,265.48,264.68,265.31,5833.0,246.0705,246.7024,245.9589,246.5444,5833.0
2021-04-12 11:00:00,265.27,265.43,265.01,265.01,2218.0,246.5072,246.6559,246.2656,246.2656,2218.0
2021-04-12 11:10:00,264.94,265.68,264.78,265.68,4211.0,246.2006,246.8882,246.0519,246.8882,4211.0
2021-04-12 11:20:00,265.58,266.35,265.58,266.21,4162.0,246.7953,247.5108,246.7953,247.3807,4162.0
2021-04-12 11:30:00,266.03,266.47,266.02,266.3,1475.0,247.2135,247.6223,247.2042,247.4644,1475.0
2021-04-12 11:40:00,266.58,266.58,266.34,266.35,2624.0,247.7246,247.7246,247.5015,247.5108,2624.0
2021-04-12 11:50:00,266.45,266.77,266.25,266.35,5702.0,247.6038,247.9011,247.4179,247.5108,5702.0
2021-04-12 12:00:00,266.29,266.29,265.51,265.51,1966.0,247.4551,247.4551,246.7302,246.7302,1966.0
2021-04-12 12:10:00,265.53,265.8,265.52,265.74,1541.0,246.7488,246.9997,246.7395,246.944,1541.0
2021-04-12 12:20:00,265.66,266.27,265.66,266.19,2941.0,246.8696,247.4365,246.8696,247.3621,2941.0
2021-04-12 12:30:00,266.49,266.71,266.05,266.1,11536.0,247.6409,247.8454,247.232,247.2785,11536.0
2021-04-12 12:40:00,266.14,266.42,265.87,266.25,3618.0,247.3157,247.5759,247.0648,247.4179,3618.0
2021-04-12 12:50:00,266.26,266.26,265.32,265.32,4485.0,247.4272,247.4272,246.5537,246.5537,4485.0
2021-04-12 13:00:00,265.3,265.51,265.03,265.04,2996.0,246.5351,246.7302,246.2842,246.2935,2996.0
2021-04-12 13:10:00,264.98,265.02,264.86,264.91,2358.0,246.2377,246.2749,246.1262,246.1727,2358.0
2021-04-12 13:20:00,264.89,265.07,264.78,264.88,4107.0,246.1541,246.3214,246.0519,246.1448,4107.0
2021-04-12 13:30:00,264.75,264.91,264.39,264.5,4463.0,246.024,246.1727,245.6895,245.7917,4463.0
2021-04-12 13:40:00,264.5,264.53,263.96,263.97,5764.0,245.7917,245.8196,245.2899,245.2992,5764.0
2021-04-12 13:50:00,263.8,263.88,263.5,263.61,5196.0,245.1412,245.2155,244.8624,244.9646,5196.0
2021-04-12 14:00:00,263.8,264.17,263.76,264.12,4693.0,245.1412,245.485,245.104,245.4386,4693.0
2021-04-12 14:10:00,263.95,264.23,263.61,264.12,4325.0,245.2806,245.5408,244.9646,245.4386,4325.0
2021-04-12 14:20:00,264.2,264.53,264.09,264.15,4437.0,245.5129,245.8196,245.4107,245.4664,4437.0
2021-04-12 14:30:00,264.18,264.39,264.07,264.25,4774.0,245.4943,245.6895,245.3921,245.5594,4774.0
2021-04-12 14:40:00,264.22,264.54,264.22,264.54,2311.0,245.5315,245.8288,245.5315,245.8288,2311.0
2021-04-12 14:50:00,264.48,264.62,264.36,264.4,3086.0,245.7731,245.9032,245.6616,245.6988,3086.0
2021-04-12 15:00:00,264.48,264.54,264.3,264.33,5224.0,245.7731,245.8288,245.6058,245.6337,5224.0
2021-04-12 15:10:00,264.3,264.32,263.94,264.02,4220.0,245.6058,245.6244,245.2713,245.3456,4220.0
2021-04-12 15:20:00,263.99,264.63,263.99,264.63,2913.0,245.3178,245.9125,245.3178,245.9125,2913.0
2021-04-12 15:30:00,264.65,265.24,264.65,265.24,7181.0,245.9311,246.4793,245.9311,246.4793,7181.0
2021-04-12 15:40:00,265.22,265.45,265.17,265.44,9210.0,246.4608,246.6745,246.4143,246.6652,9210.0
2021-04-12 15:50:00,265.52,265.67,264.96,265.18,44973.0,246.7395,246.8789,246.2191,246.4236,44973.0
2021-04-13 09:30:00,260.27,262.32,260.0,262.2,21058.0,241.8609,243.7659,241.61,243.6544,21058.0
2021-04-13 09:40:00,261.87,262.48,260.68,260.75,7393.0,243.3477,243.9146,242.2419,242.3069,7393.0
2021-04-13 09:50:00,260.86,260.88,259.42,259.62,14436.0,242.4091,242.4277,241.071,241.2568,14436.0
2021-04-13 10:00:00,259.63,260.65,259.61,260.62,7285.0,241.2661,242.214,241.2476,242.1861,7285.0
2021-04-13 10:10:00,260.66,261.42,260.6,261.42,5299.0,242.2233,242.9295,242.1675,242.9295,5299.0
2021-04-13 10:20:00,261.5,261.96,261.16,261.19,12031.0,243.0039,243.4313,242.6879,242.7158,12031.0
2021-04-13 10:30:00,261.25,261.25,259.87,259.87,7825.0,242.7716,242.7716,241.4892,241.4892,7825.0
2021-04-13 10:40:00,259.63,260.02,259.41,259.73,12097.0,241.2661,241.6286,241.0617,241.3591,12097.0
2021-04-13 10:50:00,259.75,260.02,259.44,259.68,6839.0,241.3777,241.6286,241.0896,241.3126,6839.0
2021-04-13 11:00:00,259.81,260.1,259.47,259.5,5467.0,241.4334,241.7029,241.1175,241.1453,5467.0
2021-04-13 11:10:00,259.72,259.72,259.17,259.38,5400.0,241.3498,241.3498,240.8387,241.0338,5400.0
2021-04-13 11:20:00,259.44,260.44,259.43,260.38,4942.0,241.0896,242.0188,241.0803,241.9631,4942.0
2021-04-13 11:30:00,260.44,260.88,260.04,260.13,9507.0,242.0188,242.4277,241.6471,241.7308,9507.0
2021-04-13 11:40:00,260.12,260.33,260.12,260.24,2720.0,241.7215,241.9166,241.7215,241.833,2720.0
2021-04-13 11:50:00,260.23,260.24,259.79,259.87,5649.0,241.8237,241.833,241.4148,241.4892,5649.0
2021-04-13 12:00:00,259.86,259.87,259.66,259.83,5612.0,241.4799,241.4892,241.294,241.452,5612.0
2021-04-13 12:10:00,259.79,259.93,259.65,259.92,9323.0,241.4148,241.5449,241.2847,241.5356,9323.0
2021-04-13 12:20:00,259.89,259.95,259.6,259.91,10163.0,241.5077,241.5635,241.2383,241.5263,10163.0
2021-04-13 12:30:00,259.65,259.65,259.21,259.21,2471.0,241.2847,241.2847,240.8758,240.8758,2471.0
2021-04-13 12:40:00,259.28,259.28,258.8,259.14,4128.0,240.9409,240.9409,240.4948,240.8108,4128.0
2021-04-13 12:50:00,259.05,259.14,258.9,259.02,2259.0,240.7272,240.8108,240.5878,240.6993,2259.0
2021-04-13 13:00:00,258.91,259.55,258.78,259.31,5775.0,240.5971,241.1918,240.4763,240.9688,5775.0
2021-04-13 13:10:00,259.44,259.69,259.31,259.31,3172.0,241.0896,241.3219,240.9688,240.9688,3172.0
2021-04-13 13:20:00,259.43,259.43,259.07,259.07,5693.0,241.0803,241.0803,240.7457,240.7457,5693.0
2021-04-13 13:30:00,259.14,259.6,259.06,259.6,4147.0,240.8108,241.2383,240.7365,241.2383,4147.0
2021-04-13 13:40:00,259.69,259.74,259.39,259.5,6255.0,241.3219,241.3684,241.0431,241.1453,6255.0
2021-04-13 13:50:00,259.45,260.26,259.4,260.26,4316.0,241.0989,241.8516,241.0524,241.8516,4316.0
2021-04-13 14:00:00,260.21,260.47,260.12,260.23,12013.0,241.8051,242.0467,241.7215,241.8237,12013.0
2021-04-13 14:10:00,260.21,260.75,260.2,260.7,3221.0,241.8051,242.3069,241.7958,242.2605,3221.0
2021-04-13 14:20:00,260.7,260.88,260.41,260.74,4261.0,242.2605,242.4277,241.991,242.2976,4261.0
2021-04-13 14:30:00,260.85,260.99,260.53,260.56,5263.0,242.3998,242.5299,242.1025,242.1304,5263.0
2021-04-13 14:40:00,260.65,260.92,260.55,260.88,4898.0,242.214,242.4649,242.1211,242.4277,4898.0
2021-04-13 14:50:00,260.93,261.4,260.83,261.18,6529.0,242.4742,242.9109,242.3813,242.7065,6529.0
2021-04-13 15:00:00,261.31,261.75,261.28,261.7,5045.0,242.8273,243.2362,242.7994,243.1897,5045.0
2021-04-13 15:10:00,261.75,261.91,261.61,261.87,8585.0,243.2362,243.3849,243.1061,243.3477,8585.0
2021-04-13 15:20:00,261.88,262.08,261.34,261.54,9600.0,243.357,243.5428,242.8552,243.041,9600.0
2021-04-13 15:30:00,261.59,261.81,261.54,261.8,15538.0,243.0875,243.2919,243.041,243.2827,15538.0
2021-04-13 15:40:00,261.81,262.19,261.68,261.76,16437.0,243.2919,243.6451,243.1711,243.2455,16437.0
2021-04-13 15:50:00,261.7,262.1,261.51,262.02,39038.0,243.1897,243.5614,243.0132,243.4871,39038.0
2021-04-14 09:30:00,262.76,262.85,261.58,262.85,11690.0,244.1748,244.2584,243.0782,244.2584,11690.0
2021-04-14 09:40:00,262.53,263.03,262.24,262.62,3242.0,243.961,244.4257,243.6915,244.0447,3242.0
2021-04-14 09:50:00,262.78,263.46,262.78,263.41,1658.0,244.1933,244.8252,244.1933,244.7788,1658.0
2021-04-14 10:00:00,263.11,263.43,262.75,262.75,3795.0,244.5,244.7974,244.1655,244.1655,3795.0
2021-04-14 10:10:00,262.82,262.83,262.23,262.45,7068.0,244.2305,244.2398,243.6822,243.8867,7068.0
2021-04-14 10:20:00,262.27,262.27,261.23,261.46,4490.0,243.7194,243.7194,242.753,242.9667,4490.0
2021-04-14 10:30:00,261.32,261.34,260.84,260.92,4892.0,242.8366,242.8552,242.3906,242.4649,4892.0
2021-04-14 10:40:00,260.78,260.92,260.51,260.68,6178.0,242.3348,242.4649,242.0839,242.2419,6178.0
2021-04-14 10:50:00,260.68,261.25,260.68,261.25,4939.0,242.2419,242.7716,242.2419,242.7716,4939.0
2021-04-14 11:00:00,261.26,261.77,261.17,261.77,4322.0,242.7808,243.2548,242.6972,243.2548,4322.0
2021-04-14 11:10:00,261.63,261.63,261.12,261.3,4377.0,243.1247,243.1247,242.6507,242.818,4377.0
2021-04-14 11:20:00,261.22,261.29,260.79,261.03,12864.0,242.7437,242.8087,242.3441,242.5671,12864.0
2021-04-14 11:30:00,261.18,261.48,261.13,261.17,2207.0,242.7065,242.9853,242.66,242.6972,2207.0
2021-04-14 11:40:00,261.1,261.36,261.09,261.23,2258.0,242.6322,242.8738,242.6229,242.753,2258.0
2021-04-14 11:50:00,261.28,261.28,260.67,260.67,3123.0,242.7994,242.7994,242.2326,242.2326,3123.0
2021-04-14 12:00:00,260.65,260.85,260.6,260.85,1262.0,242.214,242.3998,242.1675,242.3998,1262.0
2021-04-14 12:10:00,260.8,260.85,260.64,260.85,2168.0,242.3534,242.3998,242.2047,242.3998,2168.0
2021-04-14 12:20:00,260.85,261.01,260.65,260.65,2217.0,242.3998,242.5485,242.214,242.214,2217.0
2021-04-14 12:30:00,260.65,260.65,260.33,260.63,2700.0,242.214,242.214,241.9166,242.1954,2700.0
2021-04-14 12:40:00,260.64,261.11,260.59,261.11,3701.0,242.2047,242.6415,242.1582,242.6415,3701.0
2021-04-14 12:50:00,261.15,261.28,260.83,260.84,4404.0,242.6786,242.7994,242.3813,242.3906,4404.0
2021-04-14 13:00:00,260.86,260.86,260.46,260.69,4640.0,242.4091,242.4091,242.0374,242.2512,4640.0
2021-04-14 13:10:00,260.69,260.69,260.43,260.54,1560.0,242.2512,242.2512,242.0096,242.1118,1560.0
2021-04-14 13:20:00,260.59,260.97,260.59,260.97,3948.0,242.1582,242.5114,242.1582,242.5114,3948.0
2021-04-14 13:30:00,260.91,261.18,260.54,260.7,4272.0,242.4556,242.7065,242.1118,242.2605,4272.0
2021-04-14 13:40:00,260.62,261.43,260.62,261.43,3462.0,242.1861,242.9388,242.1861,242.9388,3462.0
2021-04-14 13:50:00,261.52,261.66,260.99,261.07,2781.0,243.0225,243.1526,242.5299,242.6043,2781.0
2021-04-14 14:00:00,261.12,261.12,260.38,260.38,3174.0,242.6507,242.6507,241.9631,241.9631,3174.0
2021-04-14 14:10:00,260.48,260.59,260.14,260.28,4926.0,242.056,242.1582,241.7401,241.8702,4926.0
2021-04-14 14:20:00,260.34,260.74,260.27,260.4,2230.0,241.9259,242.2976,241.8609,241.9817,2230.0
2021-04-14 14:30:00,260.59,260.63,260.26,260.46,3004.0,242.1582,242.1954,241.8516,242.0374,3004.0
2021-04-14 14:40:00,260.53,260.69,260.33,260.34,2519.0,242.1025,242.2512,241.9166,241.9259,2519.0
2021-04-14 14:50:00,260.25,260.35,259.72,259.72,10766.0,241.8423,241.9352,241.3498,241.3498,10766.0
2021-04-14 15:00:00,259.61,259.8,259.44,259.61,6850.0,241.2476,241.4241,241.0896,241.2476,6850.0
2021-04-14 15:10:00,259.65,259.79,259.36,259.65,7748.0,241.2847,241.4148,241.0152,241.2847,7748.0
2021-04-14 15:20:00,259.63,259.94,259.5,259.93,4929.0,241.2661,241.5542,241.1453,241.5449,4929.0
2021-04-14 15:30:00,259.97,260.14,259.6,259.69,10300.0,241.5821,241.7401,241.2383,241.3219,10300.0
2021-04-14 15:40:00,259.59,259.75,259.39,259.63,13763.0,241.229,241.3777,241.0431,241.2661,13763.0
2021-04-14 15:50:00,259.67,260.02,259.47,259.61,46993.0,241.3033,241.6286,241.1175,241.2476,46993.0
2021-04-15 09:30:00,260.28,261.02,260.13,260.67,9994.0,241.8702,242.5578,241.7308,242.2326,9994.0
2021-04-15 09:40:00,260.57,260.86,260.1,260.31,5932.0,242.1397,242.4091,241.7029,241.898,5932.0
2021-04-15 09:50:00,260.27,262.41,259.86,262.39,11230.0,241.8609,243.8495,241.4799,243.8309,11230.0
2021-04-15 10:00:00,262.34,262.45,261.65,262.24,7999.0,243.7845,243.8867,243.1433,243.6915,7999.0
2021-04-15 10:10:00,262.11,262.13,261.07,261.28,19749.0,243.5707,243.5893,242.6043,242.7994,19749.0
2021-04-15 10:20:00,261.25,261.74,261.25,261.27,6973.0,242.7716,243.2269,242.7716,242.7901,6973.0
2021-04-15 10:30:00,261.46,262.3,261.46,262.07,17056.0,242.9667,243.7473,242.9667,243.5336,17056.0
2021-04-15 10:40:00,262.13,262.77,262.13,262.75,3410.0,243.5893,244.184,243.5893,244.1655,3410.0
2021-04-15 10:50:00,262.72,262.98,262.55,262.66,6583.0,244.1376,244.3792,243.9796,244.0818,6583.0
2021-04-15 11:00:00,262.75,262.88,262.68,262.72,5445.0,244.1655,244.2863,244.1004,244.1376,5445.0
2021-04-15 11:10:00,262.66,262.66,262.15,262.16,24090.0,244.0818,244.0818,243.6079,243.6172,24090.0
2021-04-15 11:20:00,262.43,262.76,262.36,262.42,2604.0,243.8681,244.1748,243.803,243.8588,2604.0
2021-04-15 11:30:00,262.5,262.67,262.25,262.56,4399.0,243.9331,244.0911,243.7008,243.9889,4399.0
2021-04-15 11:40:00,262.74,263.26,262.74,263.1,2366.0,244.1562,244.6394,244.1562,244.4907,2366.0
2021-04-15 11:50:00,263.11,263.11,262.62,262.69,5799.0,244.5,244.5,244.0447,244.1097,5799.0
2021-04-15 12:00:00,262.62,263.35,262.61,263.3,4492.0,244.0447,244.723,244.0354,244.6766,4492.0
2021-04-15 12:10:00,263.31,263.32,263.13,263.28,2569.0,244.6858,244.6951,244.5186,244.658,2569.0
2021-04-15 12:20:00,263.18,263.2,262.89,262.94,3913.0,244.565,244.5836,244.2956,244.342,3913.0
2021-04-15 12:30:00,262.97,262.97,262.59,262.8,3980.0,244.3699,244.3699,244.0168,244.2119,3980.0
2021-04-15 12:40:00,262.71,262.81,262.57,262.57,4077.0,244.1283,244.2212,243.9982,243.9982,4077.0
2021-04-15 12:50:00,262.56,262.58,262.44,262.48,3317.0,243.9889,244.0075,243.8774,243.9146,3317.0
2021-04-15 13:00:00,262.66,262.81,262.35,262.35,3561.0,244.0818,244.2212,243.7938,243.7938,3561.0
2021-04-15 13:10:00,262.16,262.29,261.94,262.22,3569.0,243.6172,243.738,243.4127,243.6729,3569.0
2021-04-15 13:20:00,262.27,262.34,261.89,261.89,5033.0,243.7194,243.7845,243.3663,243.3663,5033.0
2021-04-15 13:30:00,261.96,262.31,261.73,262.17,6506.0,243.4313,243.7566,243.2176,243.6265,6506.0
2021-04-15 13:40:00,262.24,262.66,262.13,262.36,6432.0,243.6915,244.0818,243.5893,243.803,6432.0
2021-04-15 13:50:00,262.37,262.98,262.31,262.76,8084.0,243.8123,244.3792,243.7566,244.1748,8084.0
2021-04-15 14:00:00,262.79,263.26,262.42,262.42,7730.0,244.2026,244.6394,243.8588,243.8588,7730.0
2021-04-15 14:10:00,262.42,262.81,262.28,262.62,6214.0,243.8588,244.2212,243.7287,244.0447,6214.0
2021-04-15 14:20:00,262.7,263.65,262.7,263.51,5126.0,244.119,245.0018,244.119,244.8717,5126.0
2021-04-15 14:30:00,263.55,263.76,263.4,263.68,6037.0,244.9089,245.104,244.7695,245.0297,6037.0
2021-04-15 14:40:00,263.65,263.7,263.41,263.6,4122.0,245.0018,245.0483,244.7788,244.9553,4122.0
2021-04-15 14:50:00,263.61,263.77,263.48,263.57,7544.0,244.9646,245.1133,244.8438,244.9275,7544.0
2021-04-15 15:00:00,263.59,263.79,263.48,263.57,7483.0,244.946,245.1319,244.8438,244.9275,7483.0
2021-04-15 15:10:00,263.52,263.57,263.04,263.46,10617.0,244.881,244.9275,244.4349,244.8252,10617.0
2021-04-15 15:20:00,263.51,263.7,263.38,263.55,11468.0,244.8717,245.0483,244.7509,244.9089,11468.0
2021-04-15 15:30:00,263.58,264.35,263.58,264.14,14207.0,244.9368,245.6523,244.9368,245.4571,14207.0
2021-04-15 15:40:00,264.15,264.6,264.11,264.29,15112.0,245.4664,245.8846,245.4293,245.5965,15112.0
2021-04-15 15:50:00,264.21,264.39,263.91,264.25,36173.0,245.5222,245.6895,245.2434,245.5594,36173.0
2021-04-16 09:30:00,267.44,269.62,265.98,269.18,46890.0,248.5237,250.5495,247.167,250.1407,46890.0
2021-04-16 09:40:00,269.16,269.16,267.02,268.41,14832.0,250.1221,250.1221,248.1334,249.4251,14832.0
2021-04-16 09:50:00,268.61,268.61,267.15,267.16,4145.0,249.611,249.611,248.2542,248.2635,4145.0
2021-04-16 10:00:00,266.86,266.9,266.32,266.44,4700.0,247.9848,248.0219,247.4829,247.5945,4700.0
2021-04-16 10:10:00,266.54,266.54,265.68,266.14,3895.0,247.6874,247.6874,246.8882,247.3157,3895.0
2021-04-16 10:20:00,265.97,266.2,265.78,265.94,3952.0,247.1577,247.3714,246.9811,247.1298,3952.0
2021-04-16 10:30:00,265.93,266.36,265.75,266.36,6257.0,247.1205,247.5201,246.9533,247.5201,6257.0
2021-04-16 10:40:00,266.44,266.7,265.6,265.68,5165.0,247.5945,247.8361,246.8139,246.8882,5165.0
2021-04-16 10:50:00,265.76,266.2,265.66,266.15,5396.0,246.9626,247.3714,246.8696,247.325,5396.0
2021-04-16 11:00:00,266.13,266.84,266.05,266.5,4418.0,247.3064,247.9662,247.232,247.6502,4418.0
2021-04-16 11:10:00,266.48,266.58,265.71,265.97,5938.0,247.6316,247.7246,246.9161,247.1577,5938.0
2021-04-16 11:20:00,266.04,266.37,266.0,266.35,2500.0,247.2228,247.5294,247.1856,247.5108,2500.0
2021-04-16 11:30:00,266.27,266.94,266.27,266.67,7552.0,247.4365,248.0591,247.4365,247.8082,7552.0
2021-04-16 11:40:00,266.54,266.67,266.19,266.67,3123.0,247.6874,247.8082,247.3621,247.8082,3123.0
2021-04-16 11:50:00,266.54,266.61,266.02,266.08,5426.0,247.6874,247.7524,247.2042,247.2599,5426.0
2021-04-16 12:00:00,266.14,266.7,266.14,266.57,3257.0,247.3157,247.8361,247.3157,247.7153,3257.0
2021-04-16 12:10:00,266.58,266.62,266.32,266.56,4501.0,247.7246,247.7617,247.4829,247.706,4501.0
2021-04-16 12:20:00,266.37,266.39,265.98,266.02,2129.0,247.5294,247.548,247.167,247.2042,2129.0
2021-04-16 12:30:00,266.0,266.01,265.58,265.67,4423.0,247.1856,247.1949,246.7953,246.8789,4423.0
2021-04-16 12:40:00,265.63,265.84,265.55,265.84,2194.0,246.8418,247.0369,246.7674,247.0369,2194.0
2021-04-16 12:50:00,265.82,265.87,265.63,265.84,6226.0,247.0183,247.0648,246.8418,247.0369,6226.0
2021-04-16 13:00:00,265.88,266.25,265.83,266.16,7613.0,247.0741,247.4179,247.0276,247.3343,7613.0
2021-04-16 13:10:00,266.13,266.51,266.12,266.32,2984.0,247.3064,247.6595,247.2971,247.4829,2984.0
2021-04-16 13:20:00,266.3,266.41,265.96,266.06,3500.0,247.4644,247.5666,247.1484,247.2413,3500.0
2021-04-16 13:30:00,266.09,266.4,265.93,266.18,3929.0,247.2692,247.5573,247.1205,247.3529,3929.0
2021-04-16 13:40:00,266.18,266.31,266.05,266.2,5402.0,247.3529,247.4737,247.232,247.3714,5402.0
2021-04-16 13:50:00,266.15,266.34,266.02,266.07,3791.0,247.325,247.5015,247.2042,247.2506,3791.0
2021-04-16 14:00:00,265.95,266.44,265.95,266.44,1100.0,247.1391,247.5945,247.1391,247.5945,1100.0
2021-04-16 14:10:00,266.43,266.67,266.32,266.67,3460.0,247.5852,247.8082,247.4829,247.8082,3460.0
2021-04-16 14:20:00,266.65,266.89,266.45,266.51,2900.0,247.7896,248.0126,247.6038,247.6595,2900.0
2021-04-16 14:30:00,266.56,266.82,266.54,266.78,2812.0,247.706,247.9476,247.6874,247.9104,2812.0
2021-04-16 14:40:00,266.74,266.74,266.53,266.71,1740.0,247.8732,247.8732,247.6781,247.8454,1740.0
2021-04-16 14:50:00,266.71,266.95,266.71,266.83,4387.0,247.8454,248.0684,247.8454,247.9569,4387.0
2021-04-16 15:00:00,266.89,267.01,266.42,266.6,5449.0,248.0126,248.1241,247.5759,247.7431,5449.0
2021-04-16 15:10:00,266.56,266.7,266.42,266.46,4500.0,247.706,247.8361,247.5759,247.613,4500.0
2021-04-16 15:20:00,266.51,267.07,266.38,266.94,8290.0,247.6595,248.1799,247.5387,248.0591,8290.0
2021-04-16 15:30:00,266.87,266.91,266.37,266.54,8098.0,247.994,248.0312,247.5294,247.6874,8098.0
2021-04-16 15:40:00,266.61,266.83,266.35,266.69,13458.0,247.7524,247.9569,247.5108,247.8268,13458.0
2021-04-16 15:50:00,266.8,267.15,265.84,265.98,41321.0,247.929,248.2542,247.0369,247.167,41321.0
2021-04-19 09:30:00,264.9,266.79,264.78,265.89,14643.0,246.1634,247.9197,246.0519,247.0834,14643.0
2021-04-19 09:40:00,266.19,266.19,264.31,264.55,6476.0,247.3621,247.3621,245.6151,245.8381,6476.0
2021-04-19 09:50:00,264.86,265.24,264.14,264.46,7381.0,246.1262,246.4793,245.4571,245.7545,7381.0
2021-04-19 10:00:00,264.26,264.6,263.76,264.43,5565.0,245.5687,245.8846,245.104,245.7266,5565.0
2021-04-19 10:10:00,264.31,264.77,264.1,264.55,5122.0,245.6151,246.0426,245.42,245.8381,5122.0
2021-04-19 10:20:00,264.62,265.56,264.46,265.56,4299.0,245.9032,246.7767,245.7545,246.7767,4299.0
2021-04-19 10:30:00,265.35,265.53,264.96,265.02,7165.0,246.5816,246.7488,246.2191,246.2749,7165.0
2021-04-19 10:40:00,264.97,265.31,264.85,265.04,11574.0,246.2284,246.5444,246.1169,246.2935,11574.0
2021-04-19 10:50:00,264.93,265.76,264.93,265.54,38721.0,246.1913,246.9626,246.1913,246.7581,38721.0
2021-04-19 11:00:00,265.61,265.64,264.59,264.68,15106.0,246.8232,246.851,245.8753,245.9589,15106.0
2021-04-19 11:10:00,264.72,265.58,264.55,265.5,4942.0,245.9961,246.7953,245.8381,246.7209,4942.0
2021-04-19 11:20:00,265.26,265.35,264.81,264.87,4279.0,246.4979,246.5816,246.0798,246.1355,4279.0
2021-04-19 11:30:00,265.02,265.33,264.97,265.06,3916.0,246.2749,246.563,246.2284,246.3121,3916.0
2021-04-19 11:40:00,265.16,265.35,264.36,264.88,9179.0,246.405,246.5816,245.6616,246.1448,9179.0
2021-04-19 11:50:00,264.88,265.27,264.88,265.12,2400.0,246.1448,246.5072,246.1448,246.3678,2400.0
2021-04-19 12:00:00,265.31,265.43,264.92,265.43,4095.0,246.5444,246.6559,246.182,246.6559,4095.0
2021-04-19 12:10:00,265.54,266.19,265.49,265.92,3353.0,246.7581,247.3621,246.7117,247.1112,3353.0
2021-04-19 12:20:00,266.0,266.34,265.99,266.19,5662.0,247.1856,247.5015,247.1763,247.3621,5662.0
2021-04-19 12:30:00,266.05,266.09,265.6,265.69,1612.0,247.232,247.2692,246.8139,246.8975,1612.0
2021-04-19 12:40:00,265.54,265.73,265.18,265.71,4603.0,246.7581,246.9347,246.4236,246.9161,4603.0
2021-04-19 12:50:00,265.8,265.8,265.17,265.17,1800.0,246.9997,246.9997,246.4143,246.4143,1800.0
2021-04-19 13:00:00,265.19,265.5,265.07,265.25,4823.0,246.4329,246.7209,246.3214,246.4886,4823.0
2021-04-19 13:10:00,265.33,266.04,265.33,265.78,4688.0,246.563,247.2228,246.563,246.9811,4688.0
2021-04-19 13:20:00,265.81,265.97,265.73,265.97,2443.0,247.009,247.1577,246.9347,247.1577,2443.0
2021-04-19 13:30:00,265.88,265.95,265.68,265.82,2027.0,247.0741,247.1391,246.8882,247.0183,2027.0
2021-04-19 13:40:00,265.81,265.88,265.56,265.75,12534.0,247.009,247.0741,246.7767,246.9533,12534.0
2021-04-19 13:50:00,265.79,266.19,265.57,266.19,3269.0,246.9904,247.3621,246.786,247.3621,3269.0
2021-04-19 14:00:00,265.97,266.21,265.83,266.1,3206.0,247.1577,247.3807,247.0276,247.2785,3206.0
2021-04-19 14:10:00,266.17,266.53,266.02,266.53,6045.0,247.3436,247.6781,247.2042,247.6781,6045.0
2021-04-19 14:20:00,266.53,266.83,266.47,266.76,2550.0,247.6781,247.9569,247.6223,247.8918,2550.0
2021-04-19 14:30:00,266.75,266.75,266.2,266.26,2718.0,247.8825,247.8825,247.3714,247.4272,2718.0
2021-04-19 14:40:00,266.28,266.38,265.28,266.0,22395.0,247.4458,247.5387,246.5165,247.1856,22395.0
2021-04-19 14:50:00,265.99,266.35,265.94,266.33,3246.0,247.1763,247.5108,247.1298,247.4922,3246.0
2021-04-19 15:00:00,266.25,266.46,266.23,266.38,3873.0,247.4179,247.613,247.3993,247.5387,3873.0
2021-04-19 15:10:00,266.41,266.6,266.27,266.4,5899.0,247.5666,247.7431,247.4365,247.5573,5899.0
2021-04-19 15:20:00,266.31,266.38,266.13,266.31,3629.0,247.4737,247.5387,247.3064,247.4737,3629.0
2021-04-19 15:30:00,266.23,266.54,265.93,266.46,7129.0,247.3993,247.6874,247.1205,247.613,7129.0
2021-04-19 15:40:00,266.38,266.51,266.17,266.28,8404.0,247.5387,247.6595,247.3436,247.4458,8404.0
2021-04-19 15:50:00,266.13,267.2,266.13,267.19,31386.0,247.3064,248.3007,247.3064,248.2914,31386.0
2021-04-20 09:30:00,267.81,267.83,266.38,267.72,18448.0,248.8676,248.8861,247.5387,248.7839,18448.0
2021-04-20 09:40:00,267.63,268.0,266.43,266.79,3629.0,248.7003,249.0441,247.5852,247.9197,3629.0
2021-04-20 09:50:00,266.88,267.09,265.92,266.28,2400.0,248.0033,248.1985,247.1112,247.4458,2400.0
2021-04-20 10:00:00,266.29,266.88,265.64,266.37,3219.0,247.4551,248.0033,246.851,247.5294,3219.0
2021-04-20 10:10:00,266.38,266.66,265.98,266.26,3280.0,247.5387,247.7989,247.167,247.4272,3280.0
2021-04-20 10:20:00,266.27,266.27,265.73,266.06,1550.0,247.4365,247.4365,246.9347,247.2413,1550.0
2021-04-20 10:30:00,265.96,265.96,265.08,265.08,4952.0,247.1484,247.1484,246.3307,246.3307,4952.0
2021-04-20 10:40:00,264.95,264.95,264.17,264.17,7626.0,246.2098,246.2098,245.485,245.485,7626.0
2021-04-20 10:50:00,264.25,264.87,263.86,264.8,7643.0,245.5594,246.1355,245.1969,246.0705,7643.0
2021-04-20 11:00:00,264.84,265.01,264.4,264.4,5093.0,246.1076,246.2656,245.6988,245.6988,5093.0
2021-04-20 11:10:00,264.18,264.76,263.79,264.76,9078.0,245.4943,246.0333,245.1319,246.0333,9078.0
2021-04-20 11:20:00,264.79,264.79,264.17,264.48,2782.0,246.0612,246.0612,245.485,245.7731,2782.0
2021-04-20 11:30:00,264.23,264.49,263.32,263.49,4464.0,245.5408,245.7824,244.6951,244.8531,4464.0
2021-04-20 11:40:00,263.46,263.95,263.46,263.81,900.0,244.8252,245.2806,244.8252,245.1505,900.0
2021-04-20 11:50:00,263.8,263.83,263.4,263.4,1928.0,245.1412,245.1691,244.7695,244.7695,1928.0
2021-04-20 12:00:00,263.5,263.51,262.73,262.73,5872.0,244.8624,244.8717,244.1469,244.1469,5872.0
2021-04-20 12:10:00,262.81,263.37,262.64,263.37,3603.0,244.2212,244.7416,244.0632,244.7416,3603.0
2021-04-20 12:20:00,263.21,263.34,262.58,262.58,11565.0,244.5929,244.7137,244.0075,244.0075,11565.0
2021-04-20 12:30:00,262.51,262.72,262.06,262.06,6932.0,243.9424,244.1376,243.5243,243.5243,6932.0
2021-04-20 12:40:00,262.12,262.13,261.58,261.75,3052.0,243.58,243.5893,243.0782,243.2362,3052.0
2021-04-20 12:50:00,261.66,262.12,261.59,262.12,4650.0,243.1526,243.58,243.0875,243.58,4650.0
2021-04-20 13:00:00,262.07,262.19,261.62,261.62,2425.0,243.5336,243.6451,243.1154,243.1154,2425.0
2021-04-20 13:10:00,261.74,262.17,261.63,262.06,5001.0,243.2269,243.6265,243.1247,243.5243,5001.0
2021-04-20 13:20:00,261.98,262.05,261.65,261.65,2550.0,243.4499,243.515,243.1433,243.1433,2550.0
2021-04-20 13:30:00,261.67,261.82,261.44,261.65,3175.0,243.1618,243.3012,242.9481,243.1433,3175.0
2021-04-20 13:40:00,261.55,261.64,261.38,261.45,5838.0,243.0503,243.134,242.8924,242.9574,5838.0
2021-04-20 13:50:00,261.36,261.87,261.35,261.86,2885.0,242.8738,243.3477,242.8645,243.3384,2885.0
2021-04-20 14:00:00,261.73,262.46,261.73,262.46,3773.0,243.2176,243.896,243.2176,243.896,3773.0
2021-04-20 14:10:00,262.57,263.15,262.39,263.15,8599.0,243.9982,244.5372,243.8309,244.5372,8599.0
2021-04-20 14:20:00,263.26,263.26,262.38,262.65,8045.0,244.6394,244.6394,243.8216,244.0725,8045.0
2021-04-20 14:30:00,262.58,262.58,262.23,262.46,3457.0,244.0075,244.0075,243.6822,243.896,3457.0
2021-04-20 14:40:00,262.53,262.75,262.22,262.67,7871.0,243.961,244.1655,243.6729,244.0911,7871.0
2021-04-20 14:50:00,262.76,263.04,262.52,262.71,3087.0,244.1748,244.4349,243.9517,244.1283,3087.0
2021-04-20 15:00:00,262.8,262.84,262.53,262.75,5332.0,244.2119,244.2491,243.961,244.1655,5332.0
2021-04-20 15:10:00,262.86,263.18,262.66,262.84,4097.0,244.2677,244.565,244.0818,244.2491,4097.0
2021-04-20 15:20:00,262.88,262.99,262.66,262.93,4500.0,244.2863,244.3885,244.0818,244.3327,4500.0
2021-04-20 15:30:00,262.87,263.6,262.81,263.6,7900.0,244.277,244.9553,244.2212,244.9553,7900.0
2021-04-20 15:40:00,263.61,264.01,263.48,263.93,9646.0,244.9646,245.3363,244.8438,245.262,9646.0
2021-04-20 15:50:00,263.87,263.88,263.2,263.2,38233.0,245.2062,245.2155,244.5836,244.5836,38233.0
2021-04-21 09:30:00,263.33,264.73,263.15,264.73,7538.0,244.7044,246.0054,244.5372,246.0054,7538.0
2021-04-21 09:40:00,264.66,266.43,264.44,266.43,4239.0,245.9404,247.5852,245.7359,247.5852,4239.0
2021-04-21 09:50:00,266.34,266.61,265.65,265.92,5220.0,247.5015,247.7524,246.8603,247.1112,5220.0
2021-04-21 10:00:00,265.93,266.68,265.93,266.5,2899.0,247.1205,247.8175,247.1205,247.6502,2899.0
2021-04-21 10:10:00,266.16,266.7,265.9,266.47,4043.0,247.3343,247.8361,247.0927,247.6223,4043.0
2021-04-21 10:20:00,266.63,266.63,265.78,266.08,3549.0,247.771,247.771,246.9811,247.2599,3549.0
2021-04-21 10:30:00,266.44,266.84,266.35,266.63,9677.0,247.5945,247.9662,247.5108,247.771,9677.0
2021-04-21 10:40:00,266.46,266.79,266.46,266.73,6391.0,247.613,247.9197,247.613,247.8639,6391.0
2021-04-21 10:50:00,266.65,266.72,266.2,266.43,6925.0,247.7896,247.8547,247.3714,247.5852,6925.0
2021-04-21 11:00:00,266.46,267.1,266.45,266.53,6350.0,247.613,248.2078,247.6038,247.6781,6350.0
2021-04-21 11:10:00,266.37,266.58,266.37,266.58,1458.0,247.5294,247.7246,247.5294,247.7246,1458.0
2021-04-21 11:20:00,266.5,266.5,265.75,265.75,5552.0,247.6502,247.6502,246.9533,246.9533,5552.0
2021-04-21 11:30:00,266.04,266.14,265.44,265.51,1600.0,247.2228,247.3157,246.6652,246.7302,1600.0
2021-04-21 11:40:00,265.54,265.89,265.36,265.59,3577.0,246.7581,247.0834,246.5909,246.8046,3577.0
2021-04-21 11:50:00,265.75,266.26,265.75,266.09,1009.0,246.9533,247.4272,246.9533,247.2692,1009.0
2021-04-21 12:00:00,266.2,266.2,265.77,265.79,1401.0,247.3714,247.3714,246.9719,246.9904,1401.0
2021-04-21 12:10:00,265.88,266.38,265.88,266.11,2000.0,247.0741,247.5387,247.0741,247.2878,2000.0
2021-04-21 12:20:00,266.13,266.24,266.03,266.05,929.0,247.3064,247.4086,247.2135,247.232,929.0
2021-04-21 12:30:00,266.06,266.76,266.05,266.38,3239.0,247.2413,247.8918,247.232,247.5387,3239.0
2021-04-21 12:40:00,266.39,266.6,266.31,266.51,1406.0,247.548,247.7431,247.4737,247.6595,1406.0
2021-04-21 12:50:00,266.4,266.44,266.28,266.29,1080.0,247.5573,247.5945,247.4458,247.4551,1080.0
2021-04-21 13:00:00,266.32,266.49,266.24,266.41,2183.0,247.4829,247.6409,247.4086,247.5666,2183.0
2021-04-21 13:10:00,266.49,266.52,266.24,266.44,2439.0,247.6409,247.6688,247.4086,247.5945,2439.0
2021-04-21 13:20:00,266.44,266.45,265.99,266.09,1492.0,247.5945,247.6038,247.1763,247.2692,1492.0
2021-04-21 13:30:00,266.08,266.18,265.49,265.55,24430.0,247.2599,247.3529,246.7117,246.7674,24430.0
2021-04-21 13:40:00,265.52,266.3,265.18,265.94,26913.0,246.7395,247.4644,246.4236,247.1298,26913.0
2021-04-21 13:50:00,265.84,266.51,265.84,266.51,3096.0,247.0369,247.6595,247.0369,247.6595,3096.0
2021-04-21 14:00:00,266.52,266.54,266.32,266.38,3387.0,247.6688,247.6874,247.4829,247.5387,3387.0
2021-04-21 14:10:00,266.14,266.7,266.14,266.45,4275.0,247.3157,247.8361,247.3157,247.6038,4275.0
2021-04-21 14:20:00,266.55,266.58,266.35,266.35,3371.0,247.6967,247.7246,247.5108,247.5108,3371.0
2021-04-21 14:30:00,266.46,266.83,266.46,266.66,2388.0,247.613,247.9569,247.613,247.7989,2388.0
2021-04-21 14:40:00,266.72,267.05,266.63,266.64,2121.0,247.8547,248.1613,247.771,247.7803,2121.0
2021-04-21 14:50:00,266.63,266.81,266.55,266.62,1930.0,247.771,247.9383,247.6967,247.7617,1930.0
2021-04-21 15:00:00,266.5,267.08,266.48,267.07,3966.0,247.6502,248.1892,247.6316,248.1799,3966.0
2021-04-21 15:10:00,267.1,267.2,266.95,267.03,1624.0,248.2078,248.3007,248.0684,248.1427,1624.0
2021-04-21 15:20:00,267.02,267.34,267.01,267.22,4597.0,248.1334,248.4308,248.1241,248.3193,4597.0
2021-04-21 15:30:00,267.31,267.81,267.26,267.49,4483.0,248.4029,248.8676,248.3565,248.5702,4483.0
2021-04-21 15:40:00,267.38,267.84,267.25,267.84,7170.0,248.468,248.8954,248.3472,248.8954,7170.0
2021-04-21 15:50:00,267.88,267.89,267.3,267.89,39101.0,248.9326,248.9419,248.3936,248.9419,39101.0
2021-04-22 09:30:00,268.37,268.37,266.09,266.09,11848.0,249.388,249.388,247.2692,247.2692,11848.0
2021-04-22 09:40:00,266.0,266.65,266.0,266.62,2420.0,247.1856,247.7896,247.1856,247.7617,2420.0
2021-04-22 09:50:00,266.99,267.18,266.65,267.0,1612.0,248.1056,248.2821,247.7896,248.1149,1612.0
2021-04-22 10:00:00,266.68,267.01,266.3,266.63,3504.0,247.8175,248.1241,247.4644,247.771,3504.0
2021-04-22 10:10:00,266.68,266.74,265.21,265.28,7537.0,247.8175,247.8732,246.4515,246.5165,7537.0
2021-04-22 10:20:00,265.23,265.78,264.76,265.2,5912.0,246.47,246.9811,246.0333,246.4422,5912.0
2021-04-22 10:30:00,265.16,265.68,264.88,265.22,9005.0,246.405,246.8882,246.1448,246.4608,9005.0
2021-04-22 10:40:00,265.2,265.39,264.82,265.14,5884.0,246.4422,246.6187,246.089,246.3864,5884.0
2021-04-22 10:50:00,264.98,265.89,264.74,265.88,4041.0,246.2377,247.0834,246.0147,247.0741,4041.0
2021-04-22 11:00:00,265.89,266.7,265.74,266.7,6643.0,247.0834,247.8361,246.944,247.8361,6643.0
2021-04-22 11:10:00,266.49,266.86,266.34,266.63,2851.0,247.6409,247.9848,247.5015,247.771,2851.0
2021-04-22 11:20:00,266.47,266.47,265.92,266.23,2322.0,247.6223,247.6223,247.1112,247.3993,2322.0
2021-04-22 11:30:00,266.26,266.79,265.88,266.32,2609.0,247.4272,247.9197,247.0741,247.4829,2609.0
2021-04-22 11:40:00,266.32,266.67,266.32,266.67,1479.0,247.4829,247.8082,247.4829,247.8082,1479.0
2021-04-22 11:50:00,266.58,267.01,266.49,266.74,15486.0,247.7246,248.1241,247.6409,247.8732,15486.0
2021-04-22 12:00:00,266.69,266.69,266.36,266.52,2638.0,247.8268,247.8268,247.5201,247.6688,2638.0
2021-04-22 12:10:00,266.57,266.83,266.42,266.74,2912.0,247.7153,247.9569,247.5759,247.8732,2912.0
2021-04-22 12:20:00,266.68,266.73,266.23,266.41,4120.0,247.8175,247.8639,247.3993,247.5666,4120.0
2021-04-22 12:30:00,266.44,267.16,266.43,267.16,3124.0,247.5945,248.2635,247.5852,248.2635,3124.0
2021-04-22 12:40:00,267.17,267.47,266.87,266.96,4010.0,248.2728,248.5516,247.994,248.0777,4010.0
2021-04-22 12:50:00,266.99,267.2,266.86,266.87,11545.0,248.1056,248.3007,247.9848,247.994,11545.0
2021-04-22 13:00:00,266.85,266.92,265.75,266.2,9499.0,247.9755,248.0405,246.9533,247.3714,9499.0
2021-04-22 13:10:00,266.06,266.22,264.81,264.81,5652.0,247.2413,247.39,246.0798,246.0798,5652.0
2021-04-22 13:20:00,264.8,266.03,264.72,265.69,6202.0,246.0705,247.2135,245.9961,246.8975,6202.0
2021-04-22 13:30:00,265.7,265.93,265.33,265.74,9756.0,246.9068,247.1205,246.563,246.944,9756.0
2021-04-22 13:40:00,265.65,265.75,265.16,265.43,13460.0,246.8603,246.9533,246.405,246.6559,13460.0
2021-04-22 13:50:00,265.43,265.46,264.32,264.44,10849.0,246.6559,246.6838,245.6244,245.7359,10849.0
2021-04-22 14:00:00,264.43,264.68,263.95,264.4,7078.0,245.7266,245.9589,245.2806,245.6988,7078.0
2021-04-22 14:10:00,264.66,265.67,264.62,265.55,8738.0,245.9404,246.8789,245.9032,246.7674,8738.0
2021-04-22 14:20:00,265.69,265.7,265.1,265.59,3977.0,246.8975,246.9068,246.3492,246.8046,3977.0
2021-04-22 14:30:00,265.63,265.92,265.52,265.88,3652.0,246.8418,247.1112,246.7395,247.0741,3652.0
2021-04-22 14:40:00,265.88,266.36,265.69,266.2,8005.0,247.0741,247.5201,246.8975,247.3714,8005.0
2021-04-22 14:50:00,266.13,266.28,265.87,266.05,4301.0,247.3064,247.4458,247.0648,247.232,4301.0
2021-04-22 15:00:00,266.05,266.52,265.66,265.66,6968.0,247.232,247.6688,246.8696,246.8696,6968.0
2021-04-22 15:10:00,265.68,266.08,265.38,265.73,11554.0,246.8882,247.2599,246.6094,246.9347,11554.0
2021-04-22 15:20:00,265.6,265.76,265.31,265.37,15564.0,246.8139,246.9626,246.5444,246.6001,15564.0
2021-04-22 15:30:00,265.36,265.74,264.44,264.46,16515.0,246.5909,246.944,245.7359,245.7545,16515.0
2021-04-22 15:40:00,264.56,265.24,264.41,265.0,22510.0,245.8474,246.4793,245.708,246.2563,22510.0
2021-04-22 15:50:00,264.86,265.23,264.71,265.18,66364.0,246.1262,246.47,245.9868,246.4236,66364.0
2021-04-23 09:30:00,265.67,266.78,265.19,266.0,12571.0,246.8789,247.9104,246.4329,247.1856,12571.0
2021-04-23 09:40:00,265.73,266.3,265.22,265.7,9594.0,246.9347,247.4644,246.4608,246.9068,9594.0
2021-04-23 09:50:00,265.84,267.16,265.51,267.16,17127.0,247.0369,248.2635,246.7302,248.2635,17127.0
2021-04-23 10:00:00,267.16,267.19,266.8,266.84,8650.0,248.2635,248.2914,247.929,247.9662,8650.0
2021-04-23 10:10:00,266.84,267.5,266.81,267.13,14623.0,247.9662,248.5795,247.9383,248.2357,14623.0
2021-04-23 10:20:00,267.18,267.51,267.04,267.11,10076.0,248.2821,248.5888,248.152,248.2171,10076.0
2021-04-23 10:30:00,267.21,268.08,267.2,267.69,7635.0,248.31,249.1185,248.3007,248.756,7635.0
2021-04-23 10:40:00,267.69,268.14,267.41,268.14,7045.0,248.756,249.1742,248.4959,249.1742,7045.0
2021-04-23 10:50:00,268.13,268.91,268.03,268.88,6668.0,249.1649,249.8898,249.072,249.8619,6668.0
2021-04-23 11:00:00,268.77,268.98,268.21,268.24,7387.0,249.7597,249.9548,249.2393,249.2671,7387.0
2021-04-23 11:10:00,268.36,268.6,268.25,268.5,6391.0,249.3787,249.6017,249.2764,249.5088,6391.0
2021-04-23 11:20:00,268.5,268.64,268.13,268.26,9020.0,249.5088,249.6389,249.1649,249.2857,9020.0
2021-04-23 11:30:00,268.26,268.65,267.81,267.81,5306.0,249.2857,249.6481,248.8676,248.8676,5306.0
2021-04-23 11:40:00,267.87,267.89,267.64,267.83,5911.0,248.9233,248.9419,248.7096,248.8861,5911.0
2021-04-23 11:50:00,267.9,268.21,267.66,268.21,7845.0,248.9512,249.2393,248.7282,249.2393,7845.0
2021-04-23 12:00:00,268.28,268.5,268.21,268.26,8272.0,249.3043,249.5088,249.2393,249.2857,8272.0
2021-04-23 12:10:00,268.25,268.48,268.11,268.3,6700.0,249.2764,249.4902,249.1463,249.3229,6700.0
2021-04-23 12:20:00,268.38,268.56,268.31,268.43,6331.0,249.3972,249.5645,249.3322,249.4437,6331.0
2021-04-23 12:30:00,268.46,268.6,268.13,268.24,5700.0,249.4716,249.6017,249.1649,249.2671,5700.0
2021-04-23 12:40:00,268.31,268.68,268.29,268.67,6301.0,249.3322,249.676,249.3136,249.6667,6301.0
2021-04-23 12:50:00,268.86,269.0,268.49,268.85,5550.0,249.8433,249.9734,249.4995,249.834,5550.0
2021-04-23 13:00:00,268.82,268.92,268.62,268.88,5613.0,249.8061,249.899,249.6203,249.8619,5613.0
2021-04-23 13:10:00,268.84,268.84,268.71,268.72,4115.0,249.8247,249.8247,249.7039,249.7132,4115.0
2021-04-23 13:20:00,268.65,268.69,268.3,268.63,6686.0,249.6481,249.6853,249.3229,249.6296,6686.0
2021-04-23 13:30:00,268.7,268.79,268.39,268.43,4640.0,249.6946,249.7782,249.4065,249.4437,4640.0
2021-04-23 13:40:00,268.41,268.6,268.34,268.5,11699.0,249.4251,249.6017,249.3601,249.5088,11699.0
2021-04-23 13:50:00,268.41,268.54,268.31,268.47,6903.0,249.4251,249.5459,249.3322,249.4809,6903.0
2021-04-23 14:00:00,268.47,268.83,268.47,268.75,4471.0,249.4809,249.8154,249.4809,249.7411,4471.0
2021-04-23 14:10:00,268.73,268.73,268.39,268.56,6354.0,249.7225,249.7225,249.4065,249.5645,6354.0
2021-04-23 14:20:00,268.46,268.82,268.35,268.71,8160.0,249.4716,249.8061,249.3694,249.7039,8160.0
2021-04-23 14:30:00,268.67,268.74,268.34,268.65,7826.0,249.6667,249.7318,249.3601,249.6481,7826.0
2021-04-23 14:40:00,268.66,268.91,268.66,268.84,6729.0,249.6574,249.8898,249.6574,249.8247,6729.0
2021-04-23 14:50:00,268.87,268.98,268.77,268.86,6355.0,249.8526,249.9548,249.7597,249.8433,6355.0
2021-04-23 15:00:00,268.84,268.9,268.73,268.9,5501.0,249.8247,249.8805,249.7225,249.8805,5501.0
2021-04-23 15:10:00,268.85,269.19,268.8,269.11,5905.0,249.834,250.15,249.7875,250.0756,5905.0
2021-04-23 15:20:00,269.14,269.35,268.97,269.23,9316.0,250.1035,250.2986,249.9455,250.1871,9316.0
2021-04-23 15:30:00,269.18,269.43,269.09,269.19,9264.0,250.1407,250.373,250.057,250.15,9264.0
2021-04-23 15:40:00,269.14,269.26,268.68,269.06,16895.0,250.1035,250.215,249.676,250.0291,16895.0
2021-04-23 15:50:00,269.05,269.3,268.67,269.05,46200.0,250.0199,250.2522,249.6667,250.0199,46200.0
2021-04-26 09:30:00,268.83,271.96,268.83,271.12,33215.0,249.8154,252.724,249.8154,251.9434,33215.0
2021-04-26 09:40:00,270.85,272.55,270.26,272.55,8995.0,251.6925,253.2723,251.1443,253.2723,8995.0
2021-04-26 09:50:00,272.53,272.53,271.11,271.67,8031.0,253.2537,253.2537,251.9341,252.4545,8031.0
2021-04-26 10:00:00,271.55,271.72,270.88,271.59,6520.0,252.343,252.501,251.7204,252.3802,6520.0
2021-04-26 10:10:00,271.62,271.62,269.59,270.01,6422.0,252.4081,252.4081,250.5217,250.912,6422.0
2021-04-26 10:20:00,270.3,270.65,269.87,269.88,8901.0,251.1814,251.5067,250.7819,250.7911,8901.0
2021-04-26 10:30:00,269.74,270.11,269.54,270.1,5313.0,250.661,251.0049,250.4752,250.9956,5313.0
2021-04-26 10:40:00,270.0,270.01,269.08,269.2,6379.0,250.9027,250.912,250.0477,250.1592,6379.0
2021-04-26 10:50:00,269.16,269.27,268.74,268.79,9479.0,250.1221,250.2243,249.7318,249.7782,9479.0
2021-04-26 11:00:00,268.78,268.91,268.35,268.43,3604.0,249.769,249.8898,249.3694,249.4437,3604.0
2021-04-26 11:10:00,268.3,268.46,268.08,268.19,5170.0,249.3229,249.4716,249.1185,249.2207,5170.0
2021-04-26 11:20:00,268.14,268.16,267.78,268.16,4857.0,249.1742,249.1928,248.8397,249.1928,4857.0
2021-04-26 11:30:00,268.32,268.32,267.1,267.1,4499.0,249.3415,249.3415,248.2078,248.2078,4499.0
2021-04-26 11:40:00,267.23,267.27,266.12,266.89,9536.0,248.3286,248.3658,247.2971,248.0126,9536.0
2021-04-26 11:50:00,266.9,267.13,266.64,267.03,3568.0,248.0219,248.2357,247.7803,248.1427,3568.0
2021-04-26 12:00:00,266.93,266.99,266.55,266.88,7491.0,248.0498,248.1056,247.6967,248.0033,7491.0
2021-04-26 12:10:00,266.98,267.22,266.96,267.17,3936.0,248.0963,248.3193,248.0777,248.2728,3936.0
2021-04-26 12:20:00,266.98,267.28,266.87,267.03,7885.0,248.0963,248.375,247.994,248.1427,7885.0
2021-04-26 12:30:00,267.07,267.69,267.07,267.61,8764.0,248.1799,248.756,248.1799,248.6817,8764.0
2021-04-26 12:40:00,267.62,267.97,267.19,267.29,3649.0,248.691,249.0162,248.2914,248.3843,3649.0
2021-04-26 12:50:00,267.41,267.68,267.4,267.55,3918.0,248.4959,248.7468,248.4866,248.6259,3918.0
2021-04-26 13:00:00,267.61,268.02,267.61,267.87,4552.0,248.6817,249.0627,248.6817,248.9233,4552.0
2021-04-26 13:10:00,267.75,267.97,267.4,267.97,10639.0,248.8118,249.0162,248.4866,249.0162,10639.0
2021-04-26 13:20:00,267.95,267.95,267.63,267.84,4422.0,248.9977,248.9977,248.7003,248.8954,4422.0
2021-04-26 13:30:00,267.75,267.88,267.63,267.87,4358.0,248.8118,248.9326,248.7003,248.9233,4358.0
2021-04-26 13:40:00,267.89,267.93,267.81,267.83,2894.0,248.9419,248.9791,248.8676,248.8861,2894.0
2021-04-26 13:50:00,267.87,267.98,267.76,267.9,2704.0,248.9233,249.0255,248.8211,248.9512,2704.0
2021-04-26 14:00:00,267.91,268.15,267.65,267.75,15457.0,248.9605,249.1835,248.7189,248.8118,15457.0
2021-04-26 14:10:00,267.79,268.25,267.79,268.25,3557.0,248.849,249.2764,248.849,249.2764,3557.0
2021-04-26 14:20:00,268.3,268.48,268.25,268.38,3830.0,249.3229,249.4902,249.2764,249.3972,3830.0
2021-04-26 14:30:00,268.26,268.26,267.94,268.04,3357.0,249.2857,249.2857,248.9884,249.0813,3357.0
2021-04-26 14:40:00,268.08,268.26,267.94,268.26,2964.0,249.1185,249.2857,248.9884,249.2857,2964.0
2021-04-26 14:50:00,268.28,268.35,267.84,267.84,3537.0,249.3043,249.3694,248.8954,248.8954,3537.0
2021-04-26 15:00:00,267.94,267.97,267.62,267.8,5583.0,248.9884,249.0162,248.691,248.8583,5583.0
2021-04-26 15:10:00,267.69,267.69,267.46,267.63,5157.0,248.756,248.756,248.5423,248.7003,5157.0
2021-04-26 15:20:00,267.81,267.93,267.33,267.33,3970.0,248.8676,248.9791,248.4215,248.4215,3970.0
2021-04-26 15:30:00,267.26,267.83,267.18,267.83,10217.0,248.3565,248.8861,248.2821,248.8861,10217.0
2021-04-26 15:40:00,267.85,268.04,267.03,267.03,10509.0,248.9047,249.0813,248.1427,248.1427,10509.0
2021-04-26 15:50:00,267.37,267.84,267.19,267.7,36653.0,248.4587,248.8954,248.2914,248.7653,36653.0
2021-04-27 09:30:00,268.8,268.8,266.82,267.33,11753.0,249.7875,249.7875,247.9476,248.4215,11753.0
2021-04-27 09:40:00,266.93,268.24,266.52,268.24,14213.0,248.0498,249.2671,247.6688,249.2671,14213.0
2021-04-27 09:50:00,268.1,268.76,267.5,267.52,8672.0,249.137,249.7504,248.5795,248.5981,8672.0
2021-04-27 10:00:00,267.36,268.88,267.15,267.44,19682.0,248.4494,249.8619,248.2542,248.5237,19682.0
2021-04-27 10:10:00,267.34,268.61,267.32,268.26,6024.0,248.4308,249.611,248.4122,249.2857,6024.0
2021-04-27 10:20:00,267.97,268.78,267.71,268.61,9227.0,249.0162,249.769,248.7746,249.611,9227.0
2021-04-27 10:30:00,268.69,268.71,267.82,268.11,12813.0,249.6853,249.7039,248.8769,249.1463,12813.0
2021-04-27 10:40:00,268.05,268.6,267.49,268.6,6941.0,249.0906,249.6017,248.5702,249.6017,6941.0
2021-04-27 10:50:00,268.9,268.95,268.61,268.62,9357.0,249.8805,249.9269,249.611,249.6203,9357.0
2021-04-27 11:00:00,268.59,268.84,268.02,268.75,3888.0,249.5924,249.8247,249.0627,249.7411,3888.0
2021-04-27 11:10:00,268.75,268.77,268.13,268.13,5591.0,249.7411,249.7597,249.1649,249.1649,5591.0
2021-04-27 11:20:00,268.07,268.08,267.47,267.96,7964.0,249.1092,249.1185,248.5516,249.0069,7964.0
2021-04-27 11:30:00,268.27,269.23,268.27,269.13,3902.0,249.295,250.1871,249.295,250.0942,3902.0
2021-04-27 11:40:00,269.13,270.08,269.03,269.56,7455.0,250.0942,250.977,250.0013,250.4938,7455.0
2021-04-27 11:50:00,269.52,270.41,269.49,270.13,7052.0,250.4566,251.2837,250.4287,251.0235,7052.0
2021-04-27 12:00:00,270.18,270.46,269.37,269.75,7252.0,251.0699,251.3301,250.3172,250.6703,7252.0
2021-04-27 12:10:00,269.75,269.84,269.35,269.53,3780.0,250.6703,250.754,250.2986,250.4659,3780.0
2021-04-27 12:20:00,269.54,269.76,269.41,269.76,3805.0,250.4752,250.6796,250.3544,250.6796,3805.0
2021-04-27 12:30:00,269.65,269.71,269.38,269.6,6522.0,250.5774,250.6332,250.3265,250.531,6522.0
2021-04-27 12:40:00,269.7,269.7,268.99,269.34,4886.0,250.6239,250.6239,249.9641,250.2893,4886.0
2021-04-27 12:50:00,269.35,269.51,268.36,268.36,8597.0,250.2986,250.4473,249.3787,249.3787,8597.0
2021-04-27 13:00:00,268.39,268.68,268.0,268.56,6919.0,249.4065,249.676,249.0441,249.5645,6919.0
2021-04-27 13:10:00,268.68,268.76,268.34,268.58,4264.0,249.676,249.7504,249.3601,249.5831,4264.0
2021-04-27 13:20:00,268.53,268.77,268.48,268.63,3019.0,249.5366,249.7597,249.4902,249.6296,3019.0
2021-04-27 13:30:00,268.63,268.8,268.52,268.61,5524.0,249.6296,249.7875,249.5273,249.611,5524.0
2021-04-27 13:40:00,268.6,268.89,268.59,268.85,6386.0,249.6017,249.8712,249.5924,249.834,6386.0
2021-04-27 13:50:00,268.9,269.24,268.9,269.04,4222.0,249.8805,250.1964,249.8805,250.0106,4222.0
2021-04-27 14:00:00,269.08,269.14,268.71,268.96,6542.0,250.0477,250.1035,249.7039,249.9362,6542.0
2021-04-27 14:10:00,268.95,269.2,268.48,268.7,7809.0,249.9269,250.1592,249.4902,249.6946,7809.0
2021-04-27 14:20:00,268.83,268.95,268.59,268.73,3740.0,249.8154,249.9269,249.5924,249.7225,3740.0
2021-04-27 14:30:00,268.8,269.15,268.72,268.92,13347.0,249.7875,250.1128,249.7132,249.899,13347.0
2021-04-27 14:40:00,268.76,269.03,268.7,268.7,5104.0,249.7504,250.0013,249.6946,249.6946,5104.0
2021-04-27 14:50:00,268.93,268.93,268.23,268.41,14274.0,249.9083,249.9083,249.2579,249.4251,14274.0
2021-04-27 15:00:00,268.46,268.59,267.11,267.74,20505.0,249.4716,249.5924,248.2171,248.8025,20505.0
2021-04-27 15:10:00,267.96,268.13,267.27,268.05,13505.0,249.0069,249.1649,248.3658,249.0906,13505.0
2021-04-27 15:20:00,267.76,268.04,267.62,267.86,10037.0,248.8211,249.0813,248.691,248.914,10037.0
2021-04-27 15:30:00,267.86,267.98,267.58,267.92,17355.0,248.914,249.0255,248.6538,248.9698,17355.0
2021-04-27 15:40:00,267.93,268.75,267.79,268.46,35115.0,248.9791,249.7411,248.849,249.4716,35115.0
2021-04-27 15:50:00,268.58,268.79,267.9,268.51,61256.0,249.5831,249.7782,248.9512,249.518,61256.0
2021-04-28 09:30:00,266.96,266.96,263.36,263.65,27745.0,248.0777,248.0777,244.7323,245.0018,27745.0
2021-04-28 09:40:00,264.6,265.58,264.11,264.53,18798.0,245.8846,246.7953,245.4293,245.8196,18798.0
2021-04-28 09:50:00,264.79,266.28,264.76,265.87,9108.0,246.0612,247.4458,246.0333,247.0648,9108.0
2021-04-28 10:00:00,266.22,266.28,265.0,265.93,13775.0,247.39,247.4458,246.2563,247.1205,13775.0
2021-04-28 10:10:00,265.57,265.88,265.23,265.88,13848.0,246.786,247.0741,246.47,247.0741,13848.0
2021-04-28 10:20:00,266.0,268.92,265.9,268.92,14429.0,247.1856,249.899,247.0927,249.899,14429.0
2021-04-28 10:30:00,269.01,269.43,267.53,267.53,13723.0,249.9827,250.373,248.6074,248.6074,13723.0
2021-04-28 10:40:00,267.54,269.56,267.54,269.24,15492.0,248.6167,250.4938,248.6167,250.1964,15492.0
2021-04-28 10:50:00,269.51,269.53,266.98,267.36,7091.0,250.4473,250.4659,248.0963,248.4494,7091.0
2021-04-28 11:00:00,267.36,268.81,266.64,267.86,10072.0,248.4494,249.7968,247.7803,248.914,10072.0
2021-04-28 11:10:00,268.48,268.48,266.74,267.66,5052.0,249.4902,249.4902,247.8732,248.7282,5052.0
2021-04-28 11:20:00,267.56,268.25,267.49,268.09,3659.0,248.6352,249.2764,248.5702,249.1278,3659.0
2021-04-28 11:30:00,268.23,268.23,266.91,267.81,7267.0,249.2579,249.2579,248.0312,248.8676,7267.0
2021-04-28 11:40:00,267.84,268.17,267.47,267.47,9075.0,248.8954,249.2021,248.5516,248.5516,9075.0
2021-04-28 11:50:00,267.21,267.21,266.05,266.77,20391.0,248.31,248.31,247.232,247.9011,20391.0
2021-04-28 12:00:00,266.89,267.0,266.28,266.52,5664.0,248.0126,248.1149,247.4458,247.6688,5664.0
2021-04-28 12:10:00,266.27,266.49,266.16,266.34,2400.0,247.4365,247.6409,247.3343,247.5015,2400.0
2021-04-28 12:20:00,266.13,266.45,265.58,266.45,5546.0,247.3064,247.6038,246.7953,247.6038,5546.0
2021-04-28 12:30:00,266.35,266.9,266.35,266.75,4493.0,247.5108,248.0219,247.5108,247.8825,4493.0
2021-04-28 12:40:00,266.85,267.09,266.36,266.43,5177.0,247.9755,248.1985,247.5201,247.5852,5177.0
2021-04-28 12:50:00,266.48,266.6,265.95,265.95,3428.0,247.6316,247.7431,247.1391,247.1391,3428.0
2021-04-28 13:00:00,265.83,266.6,265.54,266.47,8257.0,247.0276,247.7431,246.7581,247.6223,8257.0
2021-04-28 13:10:00,266.49,267.42,266.46,267.42,7051.0,247.6409,248.5051,247.613,248.5051,7051.0
2021-04-28 13:20:00,267.42,267.84,267.14,267.45,6107.0,248.5051,248.8954,248.2449,248.533,6107.0
2021-04-28 13:30:00,267.47,267.54,266.97,267.02,8828.0,248.5516,248.6167,248.087,248.1334,8828.0
2021-04-28 13:40:00,267.36,267.45,266.82,266.93,7550.0,248.4494,248.533,247.9476,248.0498,7550.0
2021-04-28 13:50:00,266.99,267.78,266.91,267.47,9645.0,248.1056,248.8397,248.0312,248.5516,9645.0
2021-04-28 14:00:00,267.35,267.67,267.01,267.05,3403.0,248.4401,248.7375,248.1241,248.1613,3403.0
2021-04-28 14:10:00,267.26,267.55,267.01,267.01,8905.0,248.3565,248.6259,248.1241,248.1241,8905.0
2021-04-28 14:20:00,267.04,267.66,266.82,267.17,10944.0,248.152,248.7282,247.9476,248.2728,10944.0
2021-04-28 14:30:00,267.23,268.46,267.12,268.3,8436.0,248.3286,249.4716,248.2264,249.3229,8436.0
2021-04-28 14:40:00,268.34,268.34,267.34,267.47,12831.0,249.3601,249.3601,248.4308,248.5516,12831.0
2021-04-28 14:50:00,267.61,267.62,267.16,267.48,7233.0,248.6817,248.691,248.2635,248.5609,7233.0
2021-04-28 15:00:00,267.64,267.64,266.49,267.08,10920.0,248.7096,248.7096,247.6409,248.1892,10920.0
2021-04-28 15:10:00,266.98,267.73,266.78,267.42,14546.0,248.0963,248.7932,247.9104,248.5051,14546.0
2021-04-28 15:20:00,267.33,267.77,266.87,267.74,14827.0,248.4215,248.8304,247.994,248.8025,14827.0
2021-04-28 15:30:00,267.74,268.11,267.52,267.83,14129.0,248.8025,249.1463,248.5981,248.8861,14129.0
2021-04-28 15:40:00,267.8,267.8,266.69,267.05,20307.0,248.8583,248.8583,247.8268,248.1613,20307.0
2021-04-28 15:50:00,266.91,267.12,265.89,266.44,51651.0,248.0312,248.2264,247.0834,247.5945,51651.0
2021-04-29 09:30:00,269.46,271.76,266.79,269.29,26696.0,250.4009,252.5382,247.9197,250.2429,26696.0
2021-04-29 09:40:00,269.38,270.05,268.51,268.67,5761.0,250.3265,250.9491,249.518,249.6667,5761.0
2021-04-29 09:50:00,268.55,270.61,268.19,270.44,5402.0,249.5552,251.4695,249.2207,251.3115,5402.0
2021-04-29 10:00:00,270.1,270.71,269.98,270.51,9271.0,250.9956,251.5624,250.8841,251.3766,9271.0
2021-04-29 10:10:00,270.74,270.9,269.58,269.71,8362.0,251.5903,251.739,250.5124,250.6332,8362.0
2021-04-29 10:20:00,270.04,270.15,269.69,269.91,4951.0,250.9398,251.042,250.6146,250.819,4951.0
2021-04-29 10:30:00,270.13,270.13,269.27,269.87,2099.0,251.0235,251.0235,250.2243,250.7819,2099.0
2021-04-29 10:40:00,269.98,270.13,268.39,268.39,12489.0,250.8841,251.0235,249.4065,249.4065,12489.0
2021-04-29 10:50:00,268.36,268.54,267.71,268.54,3597.0,249.3787,249.5459,248.7746,249.5459,3597.0
2021-04-29 11:00:00,268.6,268.6,267.9,267.9,4643.0,249.6017,249.6017,248.9512,248.9512,4643.0
2021-04-29 11:10:00,267.86,268.76,267.68,268.16,5749.0,248.914,249.7504,248.7468,249.1928,5749.0
2021-04-29 11:20:00,268.14,269.06,267.99,268.92,3133.0,249.1742,250.0291,249.0348,249.899,3133.0
2021-04-29 11:30:00,269.09,269.34,268.57,269.05,4034.0,250.057,250.2893,249.5738,250.0199,4034.0
2021-04-29 11:40:00,269.08,269.31,268.69,268.7,4300.0,250.0477,250.2615,249.6853,249.6946,4300.0
2021-04-29 11:50:00,268.81,269.1,268.36,268.55,3347.0,249.7968,250.0663,249.3787,249.5552,3347.0
2021-04-29 12:00:00,268.94,268.95,268.24,268.59,2166.0,249.9176,249.9269,249.2671,249.5924,2166.0
2021-04-29 12:10:00,268.77,268.77,267.92,268.34,6075.0,249.7597,249.7597,248.9698,249.3601,6075.0
2021-04-29 12:20:00,268.31,268.31,267.26,267.53,5525.0,249.3322,249.3322,248.3565,248.6074,5525.0
2021-04-29 12:30:00,267.9,268.15,267.82,267.88,3106.0,248.9512,249.1835,248.8769,248.9326,3106.0
2021-04-29 12:40:00,267.96,268.3,267.68,268.3,7915.0,249.0069,249.3229,248.7468,249.3229,7915.0
2021-04-29 12:50:00,268.24,268.43,268.11,268.4,3899.0,249.2671,249.4437,249.1463,249.4158,3899.0
2021-04-29 13:00:00,268.19,268.43,268.08,268.25,1908.0,249.2207,249.4437,249.1185,249.2764,1908.0
2021-04-29 13:10:00,268.32,268.69,268.24,268.26,1073.0,249.3415,249.6853,249.2671,249.2857,1073.0
2021-04-29 13:20:00,268.29,268.69,268.25,268.43,3243.0,249.3136,249.6853,249.2764,249.4437,3243.0
2021-04-29 13:30:00,268.54,268.54,267.86,267.92,3907.0,249.5459,249.5459,248.914,248.9698,3907.0
2021-04-29 13:40:00,267.91,268.62,267.85,268.57,2152.0,248.9605,249.6203,248.9047,249.5738,2152.0
2021-04-29 13:50:00,268.63,268.78,268.28,268.36,1850.0,249.6296,249.769,249.3043,249.3787,1850.0
2021-04-29 14:00:00,268.48,269.02,268.36,268.93,1323.0,249.4902,249.992,249.3787,249.9083,1323.0
2021-04-29 14:10:00,269.13,269.42,269.13,269.25,2434.0,250.0942,250.3637,250.0942,250.2057,2434.0
2021-04-29 14:20:00,269.24,269.52,269.17,269.43,4503.0,250.1964,250.4566,250.1314,250.373,4503.0
2021-04-29 14:30:00,269.49,269.66,269.36,269.38,4782.0,250.4287,250.5867,250.3079,250.3265,4782.0
2021-04-29 14:40:00,269.22,269.92,269.05,269.72,7556.0,250.1778,250.8283,250.0199,250.6425,7556.0
2021-04-29 14:50:00,269.65,269.78,269.23,269.23,9823.0,250.5774,250.6982,250.1871,250.1871,9823.0
2021-04-29 15:00:00,269.22,269.78,269.21,269.63,8429.0,250.1778,250.6982,250.1685,250.5588,8429.0
2021-04-29 15:10:00,269.58,269.69,268.66,268.66,7676.0,250.5124,250.6146,249.6574,249.6574,7676.0
2021-04-29 15:20:00,268.82,268.84,267.34,267.49,9639.0,249.8061,249.8247,248.4308,248.5702,9639.0
2021-04-29 15:30:00,267.68,268.07,267.42,267.62,16665.0,248.7468,249.1092,248.5051,248.691,16665.0
2021-04-29 15:40:00,267.66,268.17,267.62,268.17,23816.0,248.7282,249.2021,248.691,249.2021,23816.0
2021-04-29 15:50:00,268.03,268.04,267.46,267.93,57286.0,249.072,249.0813,248.5423,248.9791,57286.0
2021-04-30 09:30:00,265.11,266.35,264.84,265.56,16369.0,246.3585,247.5108,246.1076,246.7767,16369.0
2021-04-30 09:40:00,265.57,266.42,265.01,266.3,7661.0,246.786,247.5759,246.2656,247.4644,7661.0
2021-04-30 09:50:00,266.34,266.92,266.29,266.47,4803.0,247.5015,248.0405,247.4551,247.6223,4803.0
2021-04-30 10:00:00,266.69,266.89,266.52,266.65,3392.0,247.8268,248.0126,247.6688,247.7896,3392.0
2021-04-30 10:10:00,266.77,267.29,266.77,267.24,2332.0,247.9011,248.3843,247.9011,248.3379,2332.0
2021-04-30 10:20:00,267.24,267.47,266.77,267.35,4295.0,248.3379,248.5516,247.9011,248.4401,4295.0
2021-04-30 10:30:00,267.2,267.26,265.94,265.94,3849.0,248.3007,248.3565,247.1298,247.1298,3849.0
2021-04-30 10:40:00,266.03,266.73,266.03,266.19,2805.0,247.2135,247.8639,247.2135,247.3621,2805.0
2021-04-30 10:50:00,266.12,266.54,265.98,266.54,2912.0,247.2971,247.6874,247.167,247.6874,2912.0
2021-04-30 11:00:00,266.37,266.48,266.01,266.43,6295.0,247.5294,247.6316,247.1949,247.5852,6295.0
2021-04-30 11:10:00,266.26,266.63,266.15,266.6,4366.0,247.4272,247.771,247.325,247.7431,4366.0
2021-04-30 11:20:00,266.49,267.13,266.48,267.0,6606.0,247.6409,248.2357,247.6316,248.1149,6606.0
2021-04-30 11:30:00,266.66,266.71,266.28,266.4,6912.0,247.7989,247.8454,247.4458,247.5573,6912.0
2021-04-30 11:40:00,266.4,266.81,266.29,266.54,8935.0,247.5573,247.9383,247.4551,247.6874,8935.0
2021-04-30 11:50:00,266.67,266.67,266.0,266.13,4223.0,247.8082,247.8082,247.1856,247.3064,4223.0
2021-04-30 12:00:00,266.13,266.14,265.39,265.51,5744.0,247.3064,247.3157,246.6187,246.7302,5744.0
2021-04-30 12:10:00,265.6,265.9,265.37,265.37,4655.0,246.8139,247.0927,246.6001,246.6001,4655.0
2021-04-30 12:20:00,265.43,265.56,265.28,265.41,2943.0,246.6559,246.7767,246.5165,246.6373,2943.0
2021-04-30 12:30:00,265.56,266.36,265.52,265.53,4531.0,246.7767,247.5201,246.7395,246.7488,4531.0
2021-04-30 12:40:00,265.38,265.58,264.76,264.84,8249.0,246.6094,246.7953,246.0333,246.1076,8249.0
2021-04-30 12:50:00,264.66,264.76,264.14,264.39,8819.0,245.9404,246.0333,245.4571,245.6895,8819.0
2021-04-30 13:00:00,264.3,264.42,264.13,264.24,5431.0,245.6058,245.7173,245.4478,245.5501,5431.0
2021-04-30 13:10:00,264.17,264.64,264.15,264.27,6886.0,245.485,245.9218,245.4664,245.5779,6886.0
2021-04-30 13:20:00,264.24,264.37,264.07,264.25,5969.0,245.5501,245.6709,245.3921,245.5594,5969.0
2021-04-30 13:30:00,264.28,264.54,264.22,264.34,4600.0,245.5872,245.8288,245.5315,245.643,4600.0
2021-04-30 13:40:00,264.22,264.78,264.22,264.61,5219.0,245.5315,246.0519,245.5315,245.8939,5219.0
2021-04-30 13:50:00,264.47,264.47,263.49,263.49,5884.0,245.7638,245.7638,244.8531,244.8531,5884.0
2021-04-30 14:00:00,263.7,263.94,263.38,263.47,4918.0,245.0483,245.2713,244.7509,244.8345,4918.0
2021-04-30 14:10:00,263.44,263.85,263.42,263.7,9915.0,244.8067,245.1877,244.7881,245.0483,9915.0
2021-04-30 14:20:00,263.59,263.78,263.47,263.68,5327.0,244.946,245.1226,244.8345,245.0297,5327.0
2021-04-30 14:30:00,263.7,263.92,263.43,263.45,9494.0,245.0483,245.2527,244.7974,244.8159,9494.0
2021-04-30 14:40:00,263.45,263.7,263.38,263.42,10075.0,244.8159,245.0483,244.7509,244.7881,10075.0
2021-04-30 14:50:00,263.34,263.7,263.27,263.39,6334.0,244.7137,245.0483,244.6487,244.7602,6334.0
2021-04-30 15:00:00,263.39,263.69,263.32,263.69,5924.0,244.7602,245.039,244.6951,245.039,5924.0
2021-04-30 15:10:00,263.56,263.57,263.15,263.27,5817.0,244.9182,244.9275,244.5372,244.6487,5817.0
2021-04-30 15:20:00,263.23,263.91,263.23,263.85,17196.0,244.6115,245.2434,244.6115,245.1877,17196.0
2021-04-30 15:30:00,263.86,264.42,263.75,264.25,8592.0,245.1969,245.7173,245.0947,245.5594,8592.0
2021-04-30 15:40:00,264.15,264.56,263.74,264.46,14005.0,245.4664,245.8474,245.0854,245.7545,14005.0
2021-04-30 15:50:00,264.41,264.73,264.08,264.61,55924.0,245.708,246.0054,245.4014,245.8939,55924.0
2021-05-03 09:30:00,266.8,266.8,264.33,264.58,12616.0,247.929,247.929,245.6337,245.866,12616.0
2021-05-03 09:40:00,264.74,264.98,264.01,264.21,18577.0,246.0147,246.2377,245.3363,245.5222,18577.0
2021-05-03 09:50:00,264.35,264.43,263.72,264.33,10714.0,245.6523,245.7266,245.0668,245.6337,10714.0
2021-05-03 10:00:00,264.28,264.34,262.02,262.33,18863.0,245.5872,245.643,243.4871,243.7752,18863.0
2021-05-03 10:10:00,262.34,262.34,261.29,261.31,4926.0,243.7845,243.7845,242.8087,242.8273,4926.0
2021-05-03 10:20:00,261.29,261.59,260.52,260.52,12576.0,242.8087,243.0875,242.0932,242.0932,12576.0
2021-05-03 10:30:00,260.69,261.15,260.59,260.89,15985.0,242.2512,242.6786,242.1582,242.437,15985.0
2021-05-03 10:40:00,260.88,261.24,260.81,261.14,10983.0,242.4277,242.7623,242.3627,242.6693,10983.0
2021-05-03 10:50:00,261.23,262.23,260.97,262.13,27808.0,242.753,243.6822,242.5114,243.5893,27808.0
2021-05-03 11:00:00,262.03,262.18,261.72,261.94,9278.0,243.4964,243.6358,243.2083,243.4127,9278.0
2021-05-03 11:10:00,261.89,262.5,261.7,262.03,11662.0,243.3663,243.9331,243.1897,243.4964,11662.0
2021-05-03 11:20:00,262.02,262.03,261.27,261.31,8342.0,243.4871,243.4964,242.7901,242.8273,8342.0
2021-05-03 11:30:00,261.44,261.52,260.96,261.02,11154.0,242.9481,243.0225,242.5021,242.5578,11154.0
2021-05-03 11:40:00,260.97,261.35,260.88,261.08,13455.0,242.5114,242.8645,242.4277,242.6136,13455.0
2021-05-03 11:50:00,261.08,261.27,260.76,260.78,12451.0,242.6136,242.7901,242.3162,242.3348,12451.0
2021-05-03 12:00:00,260.91,261.1,260.72,261.02,5671.0,242.4556,242.6322,242.279,242.5578,5671.0
2021-05-03 12:10:00,261.18,261.27,260.91,261.23,4404.0,242.7065,242.7901,242.4556,242.753,4404.0
2021-05-03 12:20:00,261.31,261.7,261.27,261.31,6870.0,242.8273,243.1897,242.7901,242.8273,6870.0
2021-05-03 12:30:00,261.3,261.79,261.18,261.79,4936.0,242.818,243.2734,242.7065,243.2734,4936.0
2021-05-03 12:40:00,261.81,261.92,261.58,261.8,3900.0,243.2919,243.3942,243.0782,243.2827,3900.0
2021-05-03 12:50:00,261.65,261.65,261.21,261.21,6416.0,243.1433,243.1433,242.7344,242.7344,6416.0
2021-05-03 13:00:00,261.26,261.66,261.26,261.38,5013.0,242.7808,243.1526,242.7808,242.8924,5013.0
2021-05-03 13:10:00,261.44,262.05,261.43,262.05,4389.0,242.9481,243.515,242.9388,243.515,4389.0
2021-05-03 13:20:00,262.11,262.26,261.87,262.09,4689.0,243.5707,243.7101,243.3477,243.5521,4689.0
2021-05-03 13:30:00,262.19,262.19,261.89,262.13,8903.0,243.6451,243.6451,243.3663,243.5893,8903.0
2021-05-03 13:40:00,262.07,262.18,261.91,262.07,6020.0,243.5336,243.6358,243.3849,243.5336,6020.0
2021-05-03 13:50:00,262.01,262.46,262.01,262.19,6697.0,243.4778,243.896,243.4778,243.6451,6697.0
2021-05-03 14:00:00,262.32,262.43,262.09,262.31,8827.0,243.7659,243.8681,243.5521,243.7566,8827.0
2021-05-03 14:10:00,262.1,262.3,261.55,261.77,5395.0,243.5614,243.7473,243.0503,243.2548,5395.0
2021-05-03 14:20:00,261.71,261.94,261.64,261.64,6950.0,243.199,243.4127,243.134,243.134,6950.0
2021-05-03 14:30:00,261.63,261.88,261.42,261.42,4900.0,243.1247,243.357,242.9295,242.9295,4900.0
2021-05-03 14:40:00,261.47,261.57,261.37,261.56,4454.0,242.976,243.0689,242.8831,243.0596,4454.0
2021-05-03 14:50:00,261.57,261.99,261.57,261.84,5891.0,243.0689,243.4592,243.0689,243.3198,5891.0
2021-05-03 15:00:00,261.79,261.79,261.15,261.36,6926.0,243.2734,243.2734,242.6786,242.8738,6926.0
2021-05-03 15:10:00,261.39,261.39,260.91,260.98,6550.0,242.9017,242.9017,242.4556,242.5207,6550.0
2021-05-03 15:20:00,260.96,261.13,260.72,260.94,7376.0,242.5021,242.66,242.279,242.4835,7376.0
2021-05-03 15:30:00,260.99,261.65,260.81,261.42,11784.0,242.5299,243.1433,242.3627,242.9295,11784.0
2021-05-03 15:40:00,261.42,261.42,260.85,260.96,15747.0,242.9295,242.9295,242.3998,242.5021,15747.0
2021-05-03 15:50:00,261.07,261.23,260.55,261.17,70922.0,242.6043,242.753,242.1211,242.6972,70922.0
2021-05-04 09:30:00,259.69,259.69,258.73,259.52,16646.0,241.3219,241.3219,240.4298,241.1639,16646.0
2021-05-04 09:40:00,259.6,259.71,259.05,259.06,4618.0,241.2383,241.3405,240.7272,240.7365,4618.0
2021-05-04 09:50:00,258.85,259.48,258.21,259.37,4632.0,240.5413,241.1267,239.9466,241.0245,4632.0
2021-05-04 10:00:00,259.28,260.53,258.92,259.98,7233.0,240.9409,242.1025,240.6064,241.5914,7233.0
2021-05-04 10:10:00,260.14,260.64,259.97,260.36,5541.0,241.7401,242.2047,241.5821,241.9445,5541.0
2021-05-04 10:20:00,260.36,260.8,259.93,260.37,17930.0,241.9445,242.3534,241.5449,241.9538,17930.0
2021-05-04 10:30:00,260.36,260.47,259.77,260.23,6575.0,241.9445,242.0467,241.3962,241.8237,6575.0
2021-05-04 10:40:00,260.14,260.31,259.45,259.82,4915.0,241.7401,241.898,241.0989,241.4427,4915.0
2021-05-04 10:50:00,259.71,260.35,259.41,259.81,4083.0,241.3405,241.9352,241.0617,241.4334,4083.0
2021-05-04 11:00:00,259.8,260.15,259.59,260.15,3202.0,241.4241,241.7494,241.229,241.7494,3202.0
2021-05-04 11:10:00,260.46,260.5,259.34,259.65,3054.0,242.0374,242.0746,240.9967,241.2847,3054.0
2021-05-04 11:20:00,259.37,260.18,258.94,260.04,8620.0,241.0245,241.7772,240.6249,241.6471,8620.0
2021-05-04 11:30:00,259.89,260.86,259.89,260.61,5009.0,241.5077,242.4091,241.5077,242.1768,5009.0
2021-05-04 11:40:00,260.57,261.17,260.49,260.49,4263.0,242.1397,242.6972,242.0653,242.0653,4263.0
2021-05-04 11:50:00,260.33,260.35,259.84,260.02,3814.0,241.9166,241.9352,241.4613,241.6286,3814.0
2021-05-04 12:00:00,260.09,261.12,260.09,261.11,3683.0,241.6936,242.6507,241.6936,242.6415,3683.0
2021-05-04 12:10:00,261.33,262.23,261.19,262.15,9876.0,242.8459,243.6822,242.7158,243.6079,9876.0
2021-05-04 12:20:00,262.11,262.17,261.76,262.15,5811.0,243.5707,243.6265,243.2455,243.6079,5811.0
2021-05-04 12:30:00,262.22,262.48,262.05,262.05,3192.0,243.6729,243.9146,243.515,243.515,3192.0
2021-05-04 12:40:00,262.09,262.66,262.0,262.29,3994.0,243.5521,244.0818,243.4685,243.738,3994.0
2021-05-04 12:50:00,262.42,262.7,262.06,262.47,3706.0,243.8588,244.119,243.5243,243.9053,3706.0
2021-05-04 13:00:00,262.39,262.63,262.31,262.45,4396.0,243.8309,244.0539,243.7566,243.8867,4396.0
2021-05-04 13:10:00,262.58,262.8,262.38,262.78,3284.0,244.0075,244.2119,243.8216,244.1933,3284.0
2021-05-04 13:20:00,262.99,263.44,262.73,263.08,5297.0,244.3885,244.8067,244.1469,244.4721,5297.0
2021-05-04 13:30:00,262.94,263.35,262.74,262.74,3570.0,244.342,244.723,244.1562,244.1562,3570.0
2021-05-04 13:40:00,262.8,262.92,262.24,262.51,5164.0,244.2119,244.3234,243.6915,243.9424,5164.0
2021-05-04 13:50:00,262.44,262.84,262.39,262.8,3025.0,243.8774,244.2491,243.8309,244.2119,3025.0
2021-05-04 14:00:00,262.64,262.85,262.14,262.68,4235.0,244.0632,244.2584,243.5986,244.1004,4235.0
2021-05-04 14:10:00,262.79,263.37,262.7,263.19,5247.0,244.2026,244.7416,244.119,244.5743,5247.0
2021-05-04 14:20:00,263.27,263.32,262.64,262.76,8022.0,244.6487,244.6951,244.0632,244.1748,8022.0
2021-05-04 14:30:00,262.75,263.15,262.74,262.8,11689.0,244.1655,244.5372,244.1562,244.2119,11689.0
2021-05-04 14:40:00,262.83,263.11,262.42,262.51,12668.0,244.2398,244.5,243.8588,243.9424,12668.0
2021-05-04 14:50:00,262.46,262.63,262.44,262.56,7784.0,243.896,244.0539,243.8774,243.9889,7784.0
2021-05-04 15:00:00,262.45,262.58,262.05,262.26,6492.0,243.8867,244.0075,243.515,243.7101,6492.0
2021-05-04 15:10:00,262.29,262.44,261.65,261.84,9902.0,243.738,243.8774,243.1433,243.3198,9902.0
2021-05-04 15:20:00,261.86,262.14,261.75,262.09,11751.0,243.3384,243.5986,243.2362,243.5521,11751.0
2021-05-04 15:30:00,262.02,262.74,262.02,262.54,9191.0,243.4871,244.1562,243.4871,243.9703,9191.0
2021-05-04 15:40:00,262.43,262.57,261.5,261.73,19706.0,243.8681,243.9982,243.0039,243.2176,19706.0
2021-05-04 15:50:00,261.96,262.6,261.51,262.59,80690.0,243.4313,244.0261,243.0132,244.0168,80690.0
2021-05-05 09:30:00,264.06,265.36,262.94,264.83,18743.0,245.3828,246.5909,244.342,246.0983,18743.0
2021-05-05 09:40:00,264.6,265.14,264.0,264.45,6975.0,245.8846,246.3864,245.327,245.7452,6975.0
2021-05-05 09:50:00,264.79,264.79,263.7,263.89,4014.0,246.0612,246.0612,245.0483,245.2248,4014.0
2021-05-05 10:00:00,264.4,264.51,262.85,263.51,20168.0,245.6988,245.801,244.2584,244.8717,20168.0
2021-05-05 10:10:00,263.63,264.08,262.86,262.86,4802.0,244.9832,245.4014,244.2677,244.2677,4802.0
2021-05-05 10:20:00,262.92,263.24,262.37,263.22,7293.0,244.3234,244.6208,243.8123,244.6022,7293.0
2021-05-05 10:30:00,263.1,264.5,263.1,264.45,7886.0,244.4907,245.7917,244.4907,245.7452,7886.0
2021-05-05 10:40:00,264.28,265.34,263.85,265.34,10442.0,245.5872,246.5723,245.1877,246.5723,10442.0
2021-05-05 10:50:00,265.29,266.26,265.11,266.26,4780.0,246.5258,247.4272,246.3585,247.4272,4780.0
2021-05-05 11:00:00,266.25,266.25,265.81,266.03,19308.0,247.4179,247.4179,247.009,247.2135,19308.0
2021-05-05 11:10:00,266.15,266.87,266.15,266.81,2125.0,247.325,247.994,247.325,247.9383,2125.0
2021-05-05 11:20:00,266.74,266.92,266.43,266.54,5737.0,247.8732,248.0405,247.5852,247.6874,5737.0
2021-05-05 11:30:00,266.78,267.02,266.78,266.97,3200.0,247.9104,248.1334,247.9104,248.087,3200.0
2021-05-05 11:40:00,267.35,267.6,267.1,267.1,4260.0,248.4401,248.6724,248.2078,248.2078,4260.0
2021-05-05 11:50:00,267.18,268.17,267.13,268.17,8380.0,248.2821,249.2021,248.2357,249.2021,8380.0
2021-05-05 12:00:00,267.94,268.05,267.45,267.64,3017.0,248.9884,249.0906,248.533,248.7096,3017.0
2021-05-05 12:10:00,267.58,267.99,267.54,267.77,3871.0,248.6538,249.0348,248.6167,248.8304,3871.0
2021-05-05 12:20:00,267.54,267.96,267.53,267.82,3775.0,248.6167,249.0069,248.6074,248.8769,3775.0
2021-05-05 12:30:00,267.89,268.46,267.83,268.07,3552.0,248.9419,249.4716,248.8861,249.1092,3552.0
2021-05-05 12:40:00,268.09,268.32,267.92,267.94,2836.0,249.1278,249.3415,248.9698,248.9884,2836.0
2021-05-05 12:50:00,268.0,268.33,267.86,267.87,20419.0,249.0441,249.3508,248.914,248.9233,20419.0
2021-05-05 13:00:00,267.68,267.96,267.54,267.73,4989.0,248.7468,249.0069,248.6167,248.7932,4989.0
2021-05-05 13:10:00,267.71,267.82,267.43,267.61,6251.0,248.7746,248.8769,248.5144,248.6817,6251.0
2021-05-05 13:20:00,267.63,267.88,267.34,267.46,15946.0,248.7003,248.9326,248.4308,248.5423,15946.0
2021-05-05 13:30:00,267.54,267.6,267.39,267.52,4207.0,248.6167,248.6724,248.4773,248.5981,4207.0
2021-05-05 13:40:00,267.41,267.65,267.41,267.65,3568.0,248.4959,248.7189,248.4959,248.7189,3568.0
2021-05-05 13:50:00,267.65,267.88,267.63,267.76,4514.0,248.7189,248.9326,248.7003,248.8211,4514.0
2021-05-05 14:00:00,267.62,267.71,267.4,267.63,6183.0,248.691,248.7746,248.4866,248.7003,6183.0
2021-05-05 14:10:00,267.56,267.76,267.28,267.28,14601.0,248.6352,248.8211,248.375,248.375,14601.0
2021-05-05 14:20:00,267.47,267.87,267.25,267.75,4228.0,248.5516,248.9233,248.3472,248.8118,4228.0
2021-05-05 14:30:00,267.74,267.8,267.62,267.66,2513.0,248.8025,248.8583,248.691,248.7282,2513.0
2021-05-05 14:40:00,267.8,267.85,267.62,267.74,3012.0,248.8583,248.9047,248.691,248.8025,3012.0
2021-05-05 14:50:00,267.51,267.7,267.4,267.64,4207.0,248.5888,248.7653,248.4866,248.7096,4207.0
2021-05-05 15:00:00,267.62,267.66,267.01,267.39,5876.0,248.691,248.7282,248.1241,248.4773,5876.0
2021-05-05 15:10:00,267.5,267.63,267.08,267.1,10775.0,248.5795,248.7003,248.1892,248.2078,10775.0
2021-05-05 15:20:00,267.08,267.11,266.7,267.07,15170.0,248.1892,248.2171,247.8361,248.1799,15170.0
2021-05-05 15:30:00,267.06,267.06,266.21,266.26,10724.0,248.1706,248.1706,247.3807,247.4272,10724.0
2021-05-05 15:40:00,266.21,266.47,266.08,266.4,14536.0,247.3807,247.6223,247.2599,247.5573,14536.0
2021-05-05 15:50:00,266.3,266.61,266.1,266.58,47377.0,247.4644,247.7524,247.2785,247.7246,47377.0
2021-05-06 09:30:00,267.0,267.34,265.76,267.0,7892.0,248.1149,248.4308,246.9626,248.1149,7892.0
2021-05-06 09:40:00,267.13,267.13,266.2,266.61,4937.0,248.2357,248.2357,247.3714,247.7524,4937.0
2021-05-06 09:50:00,266.27,266.97,266.09,266.31,4038.0,247.4365,248.087,247.2692,247.4737,4038.0
2021-05-06 10:00:00,266.1,266.1,264.84,265.14,9514.0,247.2785,247.2785,246.1076,246.3864,9514.0
2021-05-06 10:10:00,265.35,266.03,264.81,265.82,5607.0,246.5816,247.2135,246.0798,247.0183,5607.0
2021-05-06 10:20:00,265.66,266.35,265.6,266.35,2809.0,246.8696,247.5108,246.8139,247.5108,2809.0
2021-05-06 10:30:00,266.42,267.05,266.21,267.05,6142.0,247.5759,248.1613,247.3807,248.1613,6142.0
2021-05-06 10:40:00,267.0,267.37,266.7,267.17,4537.0,248.1149,248.4587,247.8361,248.2728,4537.0
2021-05-06 10:50:00,267.08,268.16,267.08,268.16,4849.0,248.1892,249.1928,248.1892,249.1928,4849.0
2021-05-06 11:00:00,268.14,268.39,266.97,266.98,11461.0,249.1742,249.4065,248.087,248.0963,11461.0
2021-05-06 11:10:00,267.02,267.47,266.96,267.47,2601.0,248.1334,248.5516,248.0777,248.5516,2601.0
2021-05-06 11:20:00,267.67,268.08,267.12,267.47,22417.0,248.7375,249.1185,248.2264,248.5516,22417.0
2021-05-06 11:30:00,267.5,267.65,266.52,267.02,42421.0,248.5795,248.7189,247.6688,248.1334,42421.0
2021-05-06 11:40:00,267.07,267.26,266.54,267.04,8647.0,248.1799,248.3565,247.6874,248.152,8647.0
2021-05-06 11:50:00,267.05,267.4,266.91,267.35,7999.0,248.1613,248.4866,248.0312,248.4401,7999.0
2021-05-06 12:00:00,267.39,267.51,266.83,266.84,10625.0,248.4773,248.5888,247.9569,247.9662,10625.0
2021-05-06 12:10:00,266.84,266.94,266.48,266.57,6194.0,247.9662,248.0591,247.6316,247.7153,6194.0
2021-05-06 12:20:00,266.54,266.69,266.48,266.69,1900.0,247.6874,247.8268,247.6316,247.8268,1900.0
2021-05-06 12:30:00,266.69,266.69,266.15,266.23,8587.0,247.8268,247.8268,247.325,247.3993,8587.0
2021-05-06 12:40:00,266.52,266.82,266.36,266.82,3098.0,247.6688,247.9476,247.5201,247.9476,3098.0
2021-05-06 12:50:00,266.82,266.82,265.95,266.14,4218.0,247.9476,247.9476,247.1391,247.3157,4218.0
2021-05-06 13:00:00,266.16,266.65,266.16,266.61,3636.0,247.3343,247.7896,247.3343,247.7524,3636.0
2021-05-06 13:10:00,266.75,266.75,266.1,266.3,3163.0,247.8825,247.8825,247.2785,247.4644,3163.0
2021-05-06 13:20:00,266.3,266.72,266.29,266.66,2700.0,247.4644,247.8547,247.4551,247.7989,2700.0
2021-05-06 13:30:00,266.79,267.02,266.57,266.85,3653.0,247.9197,248.1334,247.7153,247.9755,3653.0
2021-05-06 13:40:00,266.82,266.95,266.05,266.28,7002.0,247.9476,248.0684,247.232,247.4458,7002.0
2021-05-06 13:50:00,266.29,266.3,265.75,265.85,3241.0,247.4551,247.4644,246.9533,247.0462,3241.0
2021-05-06 14:00:00,265.85,265.91,265.16,265.26,5690.0,247.0462,247.1019,246.405,246.4979,5690.0
2021-05-06 14:10:00,265.44,265.67,264.86,265.5,4429.0,246.6652,246.8789,246.1262,246.7209,4429.0
2021-05-06 14:20:00,265.39,265.62,264.8,265.35,24028.0,246.6187,246.8325,246.0705,246.5816,24028.0
2021-05-06 14:30:00,265.69,265.85,265.1,265.1,5473.0,246.8975,247.0462,246.3492,246.3492,5473.0
2021-05-06 14:40:00,265.1,265.64,264.94,265.39,2548.0,246.3492,246.851,246.2006,246.6187,2548.0
2021-05-06 14:50:00,265.39,266.05,265.28,266.04,2938.0,246.6187,247.232,246.5165,247.2228,2938.0
2021-05-06 15:00:00,266.04,266.44,266.01,266.2,9124.0,247.2228,247.5945,247.1949,247.3714,9124.0
2021-05-06 15:10:00,266.2,266.32,266.02,266.16,9615.0,247.3714,247.4829,247.2042,247.3343,9615.0
2021-05-06 15:20:00,266.21,267.24,266.17,267.06,5751.0,247.3807,248.3379,247.3436,248.1706,5751.0
2021-05-06 15:30:00,267.14,267.42,267.05,267.19,9057.0,248.2449,248.5051,248.1613,248.2914,9057.0
2021-05-06 15:40:00,267.26,267.85,267.2,267.82,10915.0,248.3565,248.9047,248.3007,248.8769,10915.0
2021-05-06 15:50:00,267.99,268.63,267.79,268.53,41620.0,249.0348,249.6296,248.849,249.5366,41620.0
2021-05-07 09:30:00,267.31,267.79,265.94,266.65,9958.0,248.4029,248.849,247.1298,247.7896,9958.0
2021-05-07 09:40:00,267.13,268.8,266.8,268.29,4495.0,248.2357,249.7875,247.929,249.3136,4495.0
2021-05-07 09:50:00,268.34,268.57,267.36,267.93,9232.0,249.3601,249.5738,248.4494,248.9791,9232.0
2021-05-07 10:00:00,268.07,268.89,267.86,268.89,5473.0,249.1092,249.8712,248.914,249.8712,5473.0
2021-05-07 10:10:00,269.01,269.15,268.47,268.47,7210.0,249.9827,250.1128,249.4809,249.4809,7210.0
2021-05-07 10:20:00,268.4,269.26,268.32,268.97,3722.0,249.4158,250.215,249.3415,249.9455,3722.0
2021-05-07 10:30:00,268.96,268.96,268.4,268.82,3700.0,249.9362,249.9362,249.4158,249.8061,3700.0
2021-05-07 10:40:00,268.8,269.21,268.56,269.05,3817.0,249.7875,250.1685,249.5645,250.0199,3817.0
2021-05-07 10:50:00,268.89,269.23,268.2,268.2,3219.0,249.8712,250.1871,249.23,249.23,3219.0
2021-05-07 11:00:00,268.51,268.82,268.31,268.79,2673.0,249.518,249.8061,249.3322,249.7782,2673.0
2021-05-07 11:10:00,268.61,268.77,268.39,268.76,2562.0,249.611,249.7597,249.4065,249.7504,2562.0
2021-05-07 11:20:00,268.89,268.93,268.55,268.73,2700.0,249.8712,249.9083,249.5552,249.7225,2700.0
2021-05-07 11:30:00,268.75,268.88,268.66,268.82,3025.0,249.7411,249.8619,249.6574,249.8061,3025.0
2021-05-07 11:40:00,268.82,269.18,268.82,268.94,3228.0,249.8061,250.1407,249.8061,249.9176,3228.0
2021-05-07 11:50:00,269.0,269.12,268.69,268.79,5487.0,249.9734,250.0849,249.6853,249.7782,5487.0
2021-05-07 12:00:00,268.82,269.06,268.78,269.03,10180.0,249.8061,250.0291,249.769,250.0013,10180.0
2021-05-07 12:10:00,268.99,268.99,268.5,268.6,4395.0,249.9641,249.9641,249.5088,249.6017,4395.0
2021-05-07 12:20:00,268.62,268.87,268.57,268.87,2574.0,249.6203,249.8526,249.5738,249.8526,2574.0
2021-05-07 12:30:00,268.88,268.88,268.61,268.86,6366.0,249.8619,249.8619,249.611,249.8433,6366.0
2021-05-07 12:40:00,268.86,269.63,268.81,269.59,14311.0,249.8433,250.5588,249.7968,250.5217,14311.0
2021-05-07 12:50:00,269.67,270.06,269.66,269.85,14410.0,250.596,250.9584,250.5867,250.7633,14410.0
2021-05-07 13:00:00,269.78,269.78,269.41,269.49,3878.0,250.6982,250.6982,250.3544,250.4287,3878.0
2021-05-07 13:10:00,269.41,269.8,269.41,269.48,4146.0,250.3544,250.7168,250.3544,250.4194,4146.0
2021-05-07 13:20:00,269.55,269.91,269.41,269.45,4803.0,250.4845,250.819,250.3544,250.3916,4803.0
2021-05-07 13:30:00,269.55,270.0,269.55,269.77,4736.0,250.4845,250.9027,250.4845,250.6889,4736.0
2021-05-07 13:40:00,269.88,270.21,269.84,270.09,3274.0,250.7911,251.0978,250.754,250.9863,3274.0
2021-05-07 13:50:00,270.16,270.36,270.05,270.36,6046.0,251.0513,251.2372,250.9491,251.2372,6046.0
2021-05-07 14:00:00,270.4,271.29,270.2,271.08,26735.0,251.2744,252.1014,251.0885,251.9063,26735.0
2021-05-07 14:10:00,271.06,271.08,270.58,270.88,5987.0,251.8877,251.9063,251.4416,251.7204,5987.0
2021-05-07 14:20:00,270.86,271.02,270.62,270.87,6429.0,251.7018,251.8505,251.4788,251.7111,6429.0
2021-05-07 14:30:00,270.87,271.07,270.53,270.56,8995.0,251.7111,251.897,251.3952,251.423,8995.0
2021-05-07 14:40:00,270.6,270.62,270.11,270.18,13329.0,251.4602,251.4788,251.0049,251.0699,13329.0
2021-05-07 14:50:00,270.12,270.3,269.89,269.99,6062.0,251.0142,251.1814,250.8004,250.8934,6062.0
2021-05-07 15:00:00,269.98,270.0,269.66,269.94,7991.0,250.8841,250.9027,250.5867,250.8469,7991.0
2021-05-07 15:10:00,269.79,269.79,269.54,269.73,8112.0,250.7075,250.7075,250.4752,250.6518,8112.0
2021-05-07 15:20:00,269.8,270.06,269.59,270.06,13085.0,250.7168,250.9584,250.5217,250.9584,13085.0
2021-05-07 15:30:00,270.06,270.35,269.86,270.28,24029.0,250.9584,251.2279,250.7726,251.1629,24029.0
2021-05-07 15:40:00,270.28,270.53,269.98,270.25,23086.0,251.1629,251.3952,250.8841,251.135,23086.0
2021-05-07 15:50:00,270.31,270.71,270.22,270.63,51177.0,251.1907,251.5624,251.1071,251.4881,51177.0
2021-05-10 09:30:00,271.04,271.4,270.34,270.35,10384.0,251.8691,252.2036,251.2186,251.2279,10384.0
2021-05-10 09:40:00,270.68,271.58,270.47,271.58,4588.0,251.5346,252.3709,251.3394,252.3709,4588.0
2021-05-10 09:50:00,271.67,272.41,271.22,272.41,9718.0,252.4545,253.1422,252.0364,253.1422,9718.0
2021-05-10 10:00:00,272.25,272.91,272.18,272.86,10218.0,252.9935,253.6068,252.9285,253.5604,10218.0
2021-05-10 10:10:00,272.97,273.08,272.21,272.38,5528.0,253.6626,253.7648,252.9563,253.1143,5528.0
2021-05-10 10:20:00,272.37,273.74,272.36,273.41,19093.0,253.105,254.3781,253.0957,254.0715,19093.0
2021-05-10 10:30:00,272.98,273.51,272.81,273.15,5409.0,253.6719,254.1644,253.5139,253.8299,5409.0
2021-05-10 10:40:00,272.9,272.91,272.14,272.22,7179.0,253.5975,253.6068,252.8913,252.9656,7179.0
2021-05-10 10:50:00,272.42,273.57,272.42,273.54,5058.0,253.1515,254.2201,253.1515,254.1923,5058.0
2021-05-10 11:00:00,273.55,273.56,273.34,273.42,2116.0,254.2016,254.2109,254.0064,254.0808,2116.0
2021-05-10 11:10:00,273.54,273.85,273.44,273.66,3730.0,254.1923,254.4803,254.0993,254.3038,3730.0
2021-05-10 11:20:00,273.6,273.87,273.44,273.78,40604.0,254.248,254.4989,254.0993,254.4153,40604.0
2021-05-10 11:30:00,273.87,274.14,273.26,273.53,7354.0,254.4989,254.7498,253.9321,254.183,7354.0
2021-05-10 11:40:00,273.34,273.36,272.76,272.88,1434.0,254.0064,254.025,253.4674,253.579,1434.0
2021-05-10 11:50:00,272.72,273.34,272.58,273.31,4974.0,253.4303,254.0064,253.3002,253.9785,4974.0
2021-05-10 12:00:00,273.08,273.45,272.88,272.88,7432.0,253.7648,254.1086,253.579,253.579,7432.0
2021-05-10 12:10:00,272.71,273.2,272.71,273.0,2177.0,253.421,253.8763,253.421,253.6905,2177.0
2021-05-10 12:20:00,273.05,273.05,272.82,273.0,2213.0,253.7369,253.7369,253.5232,253.6905,2213.0
2021-05-10 12:30:00,272.83,272.87,272.43,272.75,3994.0,253.5325,253.5697,253.1608,253.4581,3994.0
2021-05-10 12:40:00,272.75,272.75,272.53,272.75,3169.0,253.4581,253.4581,253.2537,253.4581,3169.0
2021-05-10 12:50:00,272.96,273.29,272.95,273.29,3728.0,253.6533,253.96,253.644,253.96,3728.0
2021-05-10 13:00:00,273.2,273.29,272.92,273.06,2767.0,253.8763,253.96,253.6161,253.7462,2767.0
2021-05-10 13:10:00,272.95,273.09,272.63,272.63,3288.0,253.644,253.7741,253.3466,253.3466,3288.0
2021-05-10 13:20:00,272.73,272.78,272.46,272.6,2410.0,253.4396,253.486,253.1887,253.3188,2410.0
2021-05-10 13:30:00,272.53,272.86,272.34,272.68,5866.0,253.2537,253.5604,253.0771,253.3931,5866.0
2021-05-10 13:40:00,272.63,273.12,272.53,273.11,2810.0,253.3466,253.802,253.2537,253.7927,2810.0
2021-05-10 13:50:00,272.98,273.24,272.96,273.2,2575.0,253.6719,253.9135,253.6533,253.8763,2575.0
2021-05-10 14:00:00,273.14,273.73,273.14,273.73,2838.0,253.8206,254.3688,253.8206,254.3688,2838.0
2021-05-10 14:10:00,273.81,274.0,272.89,273.14,5147.0,254.4432,254.6197,253.5882,253.8206,5147.0
2021-05-10 14:20:00,272.96,272.99,272.38,272.67,4825.0,253.6533,253.6812,253.1143,253.3838,4825.0
2021-05-10 14:30:00,272.66,272.83,271.87,272.1,4067.0,253.3745,253.5325,252.6404,252.8541,4067.0
2021-05-10 14:40:00,271.99,272.09,271.63,271.83,2891.0,252.7519,252.8448,252.4174,252.6032,2891.0
2021-05-10 14:50:00,271.77,272.25,271.16,272.23,5816.0,252.5475,252.9935,251.9806,252.9749,5816.0
2021-05-10 15:00:00,272.32,272.61,271.9,272.26,6419.0,253.0586,253.3281,252.6683,253.0028,6419.0
2021-05-10 15:10:00,272.3,272.74,272.08,272.11,3914.0,253.04,253.4489,252.8355,252.8634,3914.0
2021-05-10 15:20:00,272.02,272.29,271.81,272.09,6393.0,252.7798,253.0307,252.5846,252.8448,6393.0
2021-05-10 15:30:00,272.13,272.15,271.6,271.71,7892.0,252.882,252.9006,252.3895,252.4917,7892.0
2021-05-10 15:40:00,271.64,271.79,271.03,271.05,16754.0,252.4267,252.5661,251.8598,251.8784,16754.0
2021-05-10 15:50:00,271.13,271.38,270.67,270.76,39578.0,251.9527,252.1851,251.5253,251.6089,39578.0
2021-05-11 09:30:00,269.02,269.23,267.25,267.78,23389.0,249.992,250.1871,248.3472,248.8397,23389.0
2021-05-11 09:40:00,267.52,268.48,267.52,268.37,3184.0,248.5981,249.4902,248.5981,249.388,3184.0
2021-05-11 09:50:00,268.52,269.77,268.5,269.57,17410.0,249.5273,250.6889,249.5088,250.5031,17410.0
2021-05-11 10:00:00,269.44,270.17,269.43,269.6,8198.0,250.3823,251.0606,250.373,250.531,8198.0
2021-05-11 10:10:00,269.29,269.3,268.25,268.25,4742.0,250.2429,250.2522,249.2764,249.2764,4742.0
2021-05-11 10:20:00,268.28,268.95,267.68,267.98,6756.0,249.3043,249.9269,248.7468,249.0255,6756.0
2021-05-11 10:30:00,267.67,268.11,266.32,266.72,16202.0,248.7375,249.1463,247.4829,247.8547,16202.0
2021-05-11 10:40:00,266.81,267.09,266.43,266.92,4238.0,247.9383,248.1985,247.5852,248.0405,4238.0
2021-05-11 10:50:00,266.67,267.15,266.62,267.02,4574.0,247.8082,248.2542,247.7617,248.1334,4574.0
2021-05-11 11:00:00,267.01,267.27,266.33,266.66,6104.0,248.1241,248.3658,247.4922,247.7989,6104.0
2021-05-11 11:10:00,266.45,267.44,266.04,267.4,5788.0,247.6038,248.5237,247.2228,248.4866,5788.0
2021-05-11 11:20:00,267.47,267.81,267.39,267.8,5336.0,248.5516,248.8676,248.4773,248.8583,5336.0
2021-05-11 11:30:00,267.7,268.16,267.58,267.87,5948.0,248.7653,249.1928,248.6538,248.9233,5948.0
2021-05-11 11:40:00,267.7,268.15,267.39,268.0,5532.0,248.7653,249.1835,248.4773,249.0441,5532.0
2021-05-11 11:50:00,268.17,268.48,267.84,268.35,5984.0,249.2021,249.4902,248.8954,249.3694,5984.0
2021-05-11 12:00:00,268.24,268.36,267.83,268.25,13495.0,249.2671,249.3787,248.8861,249.2764,13495.0
2021-05-11 12:10:00,268.25,268.42,267.98,268.42,8419.0,249.2764,249.4344,249.0255,249.4344,8419.0
2021-05-11 12:20:00,268.33,268.83,268.18,268.35,6991.0,249.3508,249.8154,249.2114,249.3694,6991.0
2021-05-11 12:30:00,268.26,268.48,267.66,268.48,3293.0,249.2857,249.4902,248.7282,249.4902,3293.0
2021-05-11 12:40:00,268.49,268.64,267.61,268.07,24247.0,249.4995,249.6389,248.6817,249.1092,24247.0
2021-05-11 12:50:00,267.97,267.99,267.64,267.96,3200.0,249.0162,249.0348,248.7096,249.0069,3200.0
2021-05-11 13:00:00,267.93,268.32,267.81,268.16,5137.0,248.9791,249.3415,248.8676,249.1928,5137.0
2021-05-11 13:10:00,268.23,268.31,267.87,268.16,2894.0,249.2579,249.3322,248.9233,249.1928,2894.0
2021-05-11 13:20:00,268.21,268.29,267.97,268.29,3126.0,249.2393,249.3136,249.0162,249.3136,3126.0
2021-05-11 13:30:00,268.42,268.62,268.36,268.36,3759.0,249.4344,249.6203,249.3787,249.3787,3759.0
2021-05-11 13:40:00,268.42,268.92,268.41,268.9,5532.0,249.4344,249.899,249.4251,249.8805,5532.0
2021-05-11 13:50:00,268.95,269.48,268.5,269.48,5495.0,249.9269,250.4194,249.5088,250.4194,5495.0
2021-05-11 14:00:00,269.39,269.66,269.16,269.45,8316.0,250.3358,250.5867,250.1221,250.3916,8316.0
2021-05-11 14:10:00,269.45,269.45,268.76,269.14,9702.0,250.3916,250.3916,249.7504,250.1035,9702.0
2021-05-11 14:20:00,269.08,269.28,268.87,269.04,7039.0,250.0477,250.2336,249.8526,250.0106,7039.0
2021-05-11 14:30:00,268.83,268.94,268.32,268.45,13743.0,249.8154,249.9176,249.3415,249.4623,13743.0
2021-05-11 14:40:00,268.49,268.49,268.15,268.37,24497.0,249.4995,249.4995,249.1835,249.388,24497.0
2021-05-11 14:50:00,268.61,268.98,268.54,268.98,4063.0,249.611,249.9548,249.5459,249.9548,4063.0
2021-05-11 15:00:00,269.05,269.32,268.98,269.12,5703.0,250.0199,250.2708,249.9548,250.0849,5703.0
2021-05-11 15:10:00,269.18,269.31,268.89,269.21,8150.0,250.1407,250.2615,249.8712,250.1685,8150.0
2021-05-11 15:20:00,269.21,269.99,269.18,269.73,6239.0,250.1685,250.8934,250.1407,250.6518,6239.0
2021-05-11 15:30:00,269.74,269.74,268.09,268.16,9134.0,250.661,250.661,249.1278,249.1928,9134.0
2021-05-11 15:40:00,268.21,268.61,268.04,268.48,14717.0,249.2393,249.611,249.0813,249.4902,14717.0
2021-05-11 15:50:00,268.64,268.64,267.91,268.3,47657.0,249.6389,249.6389,248.9605,249.3229,47657.0
2021-05-12 09:30:00,266.38,269.39,265.19,266.06,23429.0,247.5387,250.3358,246.4329,247.2413,23429.0
2021-05-12 09:40:00,266.1,266.26,264.14,264.77,8727.0,247.2785,247.4272,245.4571,246.0426,8727.0
2021-05-12 09:50:00,264.77,266.5,264.77,265.87,8800.0,246.0426,247.6502,246.0426,247.0648,8800.0
2021-05-12 10:00:00,266.1,266.2,265.29,266.04,5939.0,247.2785,247.3714,246.5258,247.2228,5939.0
2021-05-12 10:10:00,265.79,266.24,265.46,265.9,4221.0,246.9904,247.4086,246.6838,247.0927,4221.0
2021-05-12 10:20:00,265.91,266.6,265.62,265.73,7246.0,247.1019,247.7431,246.8325,246.9347,7246.0
2021-05-12 10:30:00,265.68,265.96,265.24,265.53,5595.0,246.8882,247.1484,246.4793,246.7488,5595.0
2021-05-12 10:40:00,265.25,265.41,264.81,264.81,4778.0,246.4886,246.6373,246.0798,246.0798,4778.0
2021-05-12 10:50:00,264.93,265.11,263.82,264.43,17243.0,246.1913,246.3585,245.1598,245.7266,17243.0
2021-05-12 11:00:00,264.81,265.22,264.43,264.73,12061.0,246.0798,246.4608,245.7266,246.0054,12061.0
2021-05-12 11:10:00,264.94,265.09,264.48,264.87,9022.0,246.2006,246.3399,245.7731,246.1355,9022.0
2021-05-12 11:20:00,264.86,265.0,264.04,264.55,9255.0,246.1262,246.2563,245.3642,245.8381,9255.0
2021-05-12 11:30:00,264.5,264.75,263.79,264.03,14072.0,245.7917,246.024,245.1319,245.3549,14072.0
2021-05-12 11:40:00,263.98,264.5,263.66,264.12,12439.0,245.3085,245.7917,245.0111,245.4386,12439.0
2021-05-12 11:50:00,264.09,264.24,263.33,263.33,18854.0,245.4107,245.5501,244.7044,244.7044,18854.0
2021-05-12 12:00:00,263.49,263.69,262.9,263.06,12446.0,244.8531,245.039,244.3048,244.4535,12446.0
2021-05-12 12:10:00,263.02,263.21,262.46,262.96,11605.0,244.4164,244.5929,243.896,244.3606,11605.0
2021-05-12 12:20:00,262.75,262.99,262.45,262.45,2786.0,244.1655,244.3885,243.8867,243.8867,2786.0
2021-05-12 12:30:00,262.41,262.68,262.2,262.39,3765.0,243.8495,244.1004,243.6544,243.8309,3765.0
2021-05-12 12:40:00,262.29,262.43,261.83,262.05,10440.0,243.738,243.8681,243.3105,243.515,10440.0
2021-05-12 12:50:00,262.12,262.52,261.73,262.01,6115.0,243.58,243.9517,243.2176,243.4778,6115.0
2021-05-12 13:00:00,261.71,262.9,261.69,262.54,7440.0,243.199,244.3048,243.1804,243.9703,7440.0
2021-05-12 13:10:00,262.43,262.96,262.43,262.43,3023.0,243.8681,244.3606,243.8681,243.8681,3023.0
2021-05-12 13:20:00,262.5,262.58,262.01,262.02,8570.0,243.9331,244.0075,243.4778,243.4871,8570.0
2021-05-12 13:30:00,262.09,262.49,261.7,262.49,8017.0,243.5521,243.9238,243.1897,243.9238,8017.0
2021-05-12 13:40:00,262.3,262.59,262.01,262.38,8410.0,243.7473,244.0168,243.4778,243.8216,8410.0
2021-05-12 13:50:00,262.23,262.55,262.07,262.5,5653.0,243.6822,243.9796,243.5336,243.9331,5653.0
2021-05-12 14:00:00,262.46,262.62,261.84,262.09,11089.0,243.896,244.0447,243.3198,243.5521,11089.0
2021-05-12 14:10:00,262.17,262.28,261.56,261.67,8830.0,243.6265,243.7287,243.0596,243.1618,8830.0
2021-05-12 14:20:00,261.82,261.89,261.4,261.67,6469.0,243.3012,243.3663,242.9109,243.1618,6469.0
2021-05-12 14:30:00,261.58,262.11,261.22,262.04,5347.0,243.0782,243.5707,242.7437,243.5057,5347.0
2021-05-12 14:40:00,261.99,262.57,261.99,262.5,5425.0,243.4592,243.9982,243.4592,243.9331,5425.0
2021-05-12 14:50:00,262.5,262.81,262.47,262.54,4319.0,243.9331,244.2212,243.9053,243.9703,4319.0
2021-05-12 15:00:00,262.38,262.7,262.22,262.49,5574.0,243.8216,244.119,243.6729,243.9238,5574.0
2021-05-12 15:10:00,262.5,262.5,261.75,261.75,10112.0,243.9331,243.9331,243.2362,243.2362,10112.0
2021-05-12 15:20:00,261.68,261.98,260.81,261.06,11153.0,243.1711,243.4499,242.3627,242.595,11153.0
2021-05-12 15:30:00,261.07,261.2,260.44,260.76,14360.0,242.6043,242.7251,242.0188,242.3162,14360.0
2021-05-12 15:40:00,260.58,261.62,260.52,261.26,16281.0,242.1489,243.1154,242.0932,242.7808,16281.0
2021-05-12 15:50:00,261.11,261.3,260.47,260.54,61396.0,242.6415,242.818,242.0467,242.1118,61396.0
2021-05-13 09:30:00,261.11,262.87,261.0,262.47,7438.0,242.6415,244.277,242.5392,243.9053,7438.0
2021-05-13 09:40:00,262.97,264.11,262.97,263.7,2890.0,244.3699,245.4293,244.3699,245.0483,2890.0
2021-05-13 09:50:00,264.09,264.58,263.89,264.26,1831.0,245.4107,245.866,245.2248,245.5687,1831.0
2021-05-13 10:00:00,264.48,264.77,263.7,263.71,11510.0,245.7731,246.0426,245.0483,245.0576,11510.0
2021-05-13 10:10:00,263.93,264.26,263.4,263.81,11391.0,245.262,245.5687,244.7695,245.1505,11391.0
2021-05-13 10:20:00,263.85,264.32,263.64,263.99,9079.0,245.1877,245.6244,244.9925,245.3178,9079.0
2021-05-13 10:30:00,264.03,264.32,263.47,263.47,3613.0,245.3549,245.6244,244.8345,244.8345,3613.0
2021-05-13 10:40:00,263.62,264.08,263.31,263.61,2824.0,244.9739,245.4014,244.6858,244.9646,2824.0
2021-05-13 10:50:00,263.7,264.02,263.45,263.96,31737.0,245.0483,245.3456,244.8159,245.2899,31737.0
2021-05-13 11:00:00,263.95,264.2,263.78,263.99,8072.0,245.2806,245.5129,245.1226,245.3178,8072.0
2021-05-13 11:10:00,264.07,264.54,263.54,264.54,3138.0,245.3921,245.8288,244.8996,245.8288,3138.0
2021-05-13 11:20:00,264.68,264.69,264.09,264.19,2044.0,245.9589,245.9682,245.4107,245.5036,2044.0
2021-05-13 11:30:00,264.0,265.16,263.56,265.16,7136.0,245.327,246.405,244.9182,246.405,7136.0
2021-05-13 11:40:00,265.18,265.19,264.19,264.69,4015.0,246.4236,246.4329,245.5036,245.9682,4015.0
2021-05-13 11:50:00,264.6,264.93,264.41,264.59,2659.0,245.8846,246.1913,245.708,245.8753,2659.0
2021-05-13 12:00:00,264.79,265.06,264.65,265.0,4080.0,246.0612,246.3121,245.9311,246.2563,4080.0
2021-05-13 12:10:00,265.21,265.45,265.21,265.23,1300.0,246.4515,246.6745,246.4515,246.47,1300.0
2021-05-13 12:20:00,265.22,265.34,265.08,265.21,3753.0,246.4608,246.5723,246.3307,246.4515,3753.0
2021-05-13 12:30:00,265.3,265.35,265.08,265.08,3215.0,246.5351,246.5816,246.3307,246.3307,3215.0
2021-05-13 12:40:00,264.77,265.14,264.77,264.88,1200.0,246.0426,246.3864,246.0426,246.1448,1200.0
2021-05-13 12:50:00,264.83,265.05,264.5,264.76,3379.0,246.0983,246.3028,245.7917,246.0333,3379.0
2021-05-13 13:00:00,264.84,264.98,264.52,264.91,2462.0,246.1076,246.2377,245.8103,246.1727,2462.0
2021-05-13 13:10:00,264.93,265.39,264.8,264.8,9807.0,246.1913,246.6187,246.0705,246.0705,9807.0
2021-05-13 13:20:00,264.65,264.65,264.15,264.16,1900.0,245.9311,245.9311,245.4664,245.4757,1900.0
2021-05-13 13:30:00,264.57,264.65,263.87,264.14,2520.0,245.8567,245.9311,245.2062,245.4571,2520.0
2021-05-13 13:40:00,264.23,264.43,263.6,263.6,4842.0,245.5408,245.7266,244.9553,244.9553,4842.0
2021-05-13 13:50:00,263.7,264.38,263.7,264.24,6972.0,245.0483,245.6802,245.0483,245.5501,6972.0
2021-05-13 14:00:00,264.17,265.13,264.17,265.13,2207.0,245.485,246.3771,245.485,246.3771,2207.0
2021-05-13 14:10:00,265.16,265.29,264.74,264.81,2363.0,246.405,246.5258,246.0147,246.0798,2363.0
2021-05-13 14:20:00,264.91,265.84,264.91,265.83,4612.0,246.1727,247.0369,246.1727,247.0276,4612.0
2021-05-13 14:30:00,265.91,266.19,265.52,265.89,7379.0,247.1019,247.3621,246.7395,247.0834,7379.0
2021-05-13 14:40:00,265.84,265.94,265.39,265.58,2774.0,247.0369,247.1298,246.6187,246.7953,2774.0
2021-05-13 14:50:00,265.6,265.73,265.43,265.59,3730.0,246.8139,246.9347,246.6559,246.8046,3730.0
2021-05-13 15:00:00,265.46,266.2,265.46,266.2,4855.0,246.6838,247.3714,246.6838,247.3714,4855.0
2021-05-13 15:10:00,265.92,266.12,265.65,265.78,2801.0,247.1112,247.2971,246.8603,246.9811,2801.0
2021-05-13 15:20:00,265.71,266.15,265.65,266.15,4688.0,246.9161,247.325,246.8603,247.325,4688.0
2021-05-13 15:30:00,266.2,266.62,265.95,266.62,10012.0,247.3714,247.7617,247.1391,247.7617,10012.0
2021-05-13 15:40:00,266.7,267.13,266.45,266.96,6942.0,247.8361,248.2357,247.6038,248.0777,6942.0
2021-05-13 15:50:00,266.8,266.8,265.58,265.8,24643.0,247.929,247.929,246.7953,246.9997,24643.0
2021-05-14 09:30:00,266.88,266.9,264.63,266.25,15984.0,248.9955,249.0142,246.8963,248.4077,15984.0
2021-05-14 09:40:00,266.61,268.57,266.61,267.81,8023.0,248.7436,250.5722,248.7436,249.8632,8023.0
2021-05-14 09:50:00,267.36,267.66,267.02,267.36,2335.0,249.4433,249.7232,249.1261,249.4433,2335.0
2021-05-14 10:00:00,267.35,267.35,266.33,266.33,3882.0,249.434,249.434,248.4824,248.4824,3882.0
2021-05-14 10:10:00,266.52,266.64,266.03,266.03,3200.0,248.6596,248.7716,248.2025,248.2025,3200.0
2021-05-14 10:20:00,266.28,267.87,266.27,267.19,9352.0,248.4357,249.9192,248.4264,249.2847,9352.0
2021-05-14 10:30:00,267.22,267.73,266.73,267.05,8307.0,249.3127,249.7885,248.8556,249.1541,8307.0
2021-05-14 10:40:00,267.21,268.26,266.98,268.26,4868.0,249.3034,250.283,249.0888,250.283,4868.0
2021-05-14 10:50:00,268.26,268.38,267.35,267.41,5442.0,250.283,250.395,249.434,249.49,5442.0
2021-05-14 11:00:00,267.58,267.58,266.96,267.44,3100.0,249.6486,249.6486,249.0701,249.518,3100.0
2021-05-14 11:10:00,267.6,267.82,267.26,267.8,4136.0,249.6673,249.8725,249.35,249.8538,4136.0
2021-05-14 11:20:00,267.9,268.28,267.89,268.1,3841.0,249.9471,250.3017,249.9378,250.1337,3841.0
2021-05-14 11:30:00,268.11,268.53,268.01,268.48,6032.0,250.1431,250.5349,250.0498,250.4883,6032.0
2021-05-14 11:40:00,268.48,268.74,268.31,268.72,7157.0,250.4883,250.7309,250.3297,250.7122,7157.0
2021-05-14 11:50:00,268.7,269.19,268.6,269.19,9246.0,250.6935,251.1507,250.6002,251.1507,9246.0
2021-05-14 12:00:00,269.07,269.25,268.74,269.21,7850.0,251.0387,251.2067,250.7309,251.1694,7850.0
2021-05-14 12:10:00,269.23,269.41,269.11,269.34,4442.0,251.188,251.356,251.0761,251.2906,4442.0
2021-05-14 12:20:00,269.34,269.54,269.03,269.17,2931.0,251.2906,251.4772,251.0014,251.132,2931.0
2021-05-14 12:30:00,269.22,269.34,268.91,269.04,4822.0,251.1787,251.2906,250.8895,251.0108,4822.0
2021-05-14 12:40:00,269.1,269.55,269.09,269.49,3674.0,251.0667,251.4866,251.0574,251.4306,3674.0
2021-05-14 12:50:00,269.54,269.64,269.27,269.33,2460.0,251.4772,251.5705,251.2253,251.2813,2460.0
2021-05-14 13:00:00,269.33,269.56,269.24,269.44,7370.0,251.2813,251.4959,251.1973,251.3839,7370.0
2021-05-14 13:10:00,269.32,269.47,269.0,269.0,17175.0,251.272,251.4119,250.9734,250.9734,17175.0
2021-05-14 13:20:00,268.94,269.23,268.8,268.81,2854.0,250.9175,251.188,250.7868,250.7962,2854.0
2021-05-14 13:30:00,268.86,269.08,268.82,268.89,8849.0,250.8428,251.0481,250.8055,250.8708,8849.0
2021-05-14 13:40:00,268.86,269.03,268.86,268.88,3010.0,250.8428,251.0014,250.8428,250.8615,3010.0
2021-05-14 13:50:00,268.86,268.86,268.51,268.54,2837.0,250.8428,250.8428,250.5163,250.5443,2837.0
2021-05-14 14:00:00,268.49,268.96,268.43,268.85,3235.0,250.4976,250.9361,250.4416,250.8335,3235.0
2021-05-14 14:10:00,268.72,268.87,268.53,268.87,3482.0,250.7122,250.8521,250.5349,250.8521,3482.0
2021-05-14 14:20:00,268.87,268.93,268.67,268.88,2983.0,250.8521,250.9081,250.6655,250.8615,2983.0
2021-05-14 14:30:00,269.07,269.2,268.94,269.11,3403.0,251.0387,251.16,250.9175,251.0761,3403.0
2021-05-14 14:40:00,269.07,269.19,268.82,269.13,5745.0,251.0387,251.1507,250.8055,251.0947,5745.0
2021-05-14 14:50:00,269.11,269.39,268.93,269.29,3503.0,251.0761,251.3373,250.9081,251.244,3503.0
2021-05-14 15:00:00,269.3,269.3,268.62,268.62,6204.0,251.2533,251.2533,250.6189,250.6189,6204.0
2021-05-14 15:10:00,268.62,268.85,268.44,268.44,4738.0,250.6189,250.8335,250.451,250.451,4738.0
2021-05-14 15:20:00,268.44,268.61,267.79,267.9,7340.0,250.451,250.6096,249.8445,249.9471,7340.0
2021-05-14 15:30:00,267.87,267.91,267.2,267.29,7628.0,249.9192,249.9565,249.2941,249.378,7628.0
2021-05-14 15:40:00,267.32,267.46,267.04,267.34,12233.0,249.406,249.5366,249.1448,249.4247,12233.0
2021-05-14 15:50:00,267.23,267.86,267.19,267.26,27256.0,249.322,249.9098,249.2847,249.35,27256.0
2021-05-17 09:30:00,268.36,268.76,267.46,267.98,11480.0,250.3763,250.7495,249.5366,250.0218,11480.0
2021-05-17 09:40:00,267.21,267.29,265.19,265.34,3500.0,249.3034,249.378,247.4188,247.5587,3500.0
2021-05-17 09:50:00,264.95,265.48,264.25,265.4,7882.0,247.1948,247.6893,246.5417,247.6147,7882.0
2021-05-17 10:00:00,265.27,266.2,264.72,265.76,9466.0,247.4934,248.3611,246.9802,247.9506,9466.0
2021-05-17 10:10:00,265.77,265.79,264.5,264.91,6609.0,247.9599,247.9785,246.775,247.1575,6609.0
2021-05-17 10:20:00,264.63,264.63,262.87,262.87,7651.0,246.8963,246.8963,245.2542,245.2542,7651.0
2021-05-17 10:30:00,262.95,263.25,262.47,263.11,17269.0,245.3289,245.6088,244.881,245.4781,17269.0
2021-05-17 10:40:00,263.15,263.15,262.32,262.79,11206.0,245.5155,245.5155,244.7411,245.1796,11206.0
2021-05-17 10:50:00,262.87,263.33,262.59,263.24,11934.0,245.2542,245.6834,244.993,245.5994,11934.0
2021-05-17 11:00:00,263.29,264.05,262.81,263.83,7805.0,245.6461,246.3551,245.1982,246.1499,7805.0
2021-05-17 11:10:00,263.55,264.05,263.44,263.83,4261.0,245.8887,246.3551,245.786,246.1499,4261.0
2021-05-17 11:20:00,263.83,264.22,263.44,263.64,4278.0,246.1499,246.5138,245.786,245.9726,4278.0
2021-05-17 11:30:00,263.55,264.24,263.25,264.1,5603.0,245.8887,246.5324,245.6088,246.4018,5603.0
2021-05-17 11:40:00,264.1,264.41,263.96,264.29,5392.0,246.4018,246.691,246.2712,246.5791,5392.0
2021-05-17 11:50:00,264.42,264.47,264.04,264.16,4368.0,246.7004,246.747,246.3458,246.4578,4368.0
2021-05-17 12:00:00,264.16,264.16,263.74,263.88,5992.0,246.4578,246.4578,246.0659,246.1965,5992.0
2021-05-17 12:10:00,263.91,264.23,263.85,264.23,4437.0,246.2245,246.5231,246.1686,246.5231,4437.0
2021-05-17 12:20:00,264.35,264.47,264.2,264.45,6011.0,246.635,246.747,246.4951,246.7283,6011.0
2021-05-17 12:30:00,264.5,264.5,263.97,264.14,10419.0,246.775,246.775,246.2805,246.4391,10419.0
2021-05-17 12:40:00,264.03,264.49,264.03,264.36,2200.0,246.3365,246.7657,246.3365,246.6444,2200.0
2021-05-17 12:50:00,264.45,264.45,264.07,264.34,4102.0,246.7283,246.7283,246.3738,246.6257,4102.0
2021-05-17 13:00:00,264.36,264.38,264.05,264.06,1859.0,246.6444,246.663,246.3551,246.3645,1859.0
2021-05-17 13:10:00,264.13,264.13,263.87,263.94,4461.0,246.4298,246.4298,246.1872,246.2525,4461.0
2021-05-17 13:20:00,263.89,263.94,263.65,263.82,5083.0,246.2059,246.2525,245.982,246.1406,5083.0
2021-05-17 13:30:00,263.92,264.45,263.82,264.4,3021.0,246.2339,246.7283,246.1406,246.6817,3021.0
2021-05-17 13:40:00,264.2,264.47,263.88,264.31,5170.0,246.4951,246.747,246.1965,246.5977,5170.0
2021-05-17 13:50:00,264.25,264.3,264.0,264.0,4114.0,246.5417,246.5884,246.3085,246.3085,4114.0
2021-05-17 14:00:00,264.12,264.54,264.01,264.34,11257.0,246.4205,246.8123,246.3178,246.6257,11257.0
2021-05-17 14:10:00,264.38,264.55,264.22,264.53,4539.0,246.663,246.8216,246.5138,246.803,4539.0
2021-05-17 14:20:00,264.5,265.12,264.49,265.12,5815.0,246.775,247.3534,246.7657,247.3534,5815.0
2021-05-17 14:30:00,265.05,265.32,264.78,264.84,4015.0,247.2881,247.54,247.0362,247.0922,4015.0
2021-05-17 14:40:00,264.84,265.1,264.84,265.1,2900.0,247.0922,247.3348,247.0922,247.3348,2900.0
2021-05-17 14:50:00,265.11,265.32,264.99,265.19,4212.0,247.3441,247.54,247.2322,247.4188,4212.0
2021-05-17 15:00:00,265.24,265.47,265.14,265.47,3100.0,247.4654,247.68,247.3721,247.68,3100.0
2021-05-17 15:10:00,265.36,265.36,265.09,265.33,6437.0,247.5774,247.5774,247.3255,247.5494,6437.0
2021-05-17 15:20:00,265.41,265.52,265.33,265.33,3816.0,247.624,247.7266,247.5494,247.5494,3816.0
2021-05-17 15:30:00,265.28,265.43,264.63,264.63,11612.0,247.5027,247.6427,246.8963,246.8963,11612.0
2021-05-17 15:40:00,264.63,265.28,264.55,265.12,15853.0,246.8963,247.5027,246.8216,247.3534,15853.0
2021-05-17 15:50:00,265.22,265.46,264.69,264.84,37327.0,247.4467,247.6707,246.9523,247.0922,37327.0
2021-05-18 09:30:00,264.65,264.67,262.84,263.22,12040.0,246.9149,246.9336,245.2262,245.5808,12040.0
2021-05-18 09:40:00,263.43,263.54,261.89,261.89,14303.0,245.7767,245.8793,244.3399,244.3399,14303.0
2021-05-18 09:50:00,262.07,262.26,261.47,261.67,7032.0,244.5078,244.6851,243.948,244.1346,7032.0
2021-05-18 10:00:00,261.8,261.83,261.16,261.76,5639.0,244.2559,244.2839,243.6588,244.2186,5639.0
2021-05-18 10:10:00,261.35,261.46,260.6,260.6,9334.0,243.8361,243.9387,243.1363,243.1363,9334.0
2021-05-18 10:20:00,260.84,261.55,260.84,261.35,14732.0,243.3603,244.0227,243.3603,243.8361,14732.0
2021-05-18 10:30:00,261.27,261.41,260.43,260.74,22134.0,243.7614,243.8921,242.9777,243.267,22134.0
2021-05-18 10:40:00,260.87,261.59,260.6,261.5,9039.0,243.3883,244.06,243.1363,243.976,9039.0
2021-05-18 10:50:00,261.5,262.14,261.09,262.01,19700.0,243.976,244.5731,243.5935,244.4519,19700.0
2021-05-18 11:00:00,262.23,262.42,261.92,262.02,7947.0,244.6571,244.8344,244.3679,244.4612,7947.0
2021-05-18 11:10:00,261.89,262.35,261.77,261.79,7058.0,244.3399,244.7691,244.2279,244.2466,7058.0
2021-05-18 11:20:00,261.71,261.71,261.2,261.42,5872.0,244.172,244.172,243.6961,243.9014,5872.0
2021-05-18 11:30:00,261.44,261.97,261.4,261.56,5972.0,243.9201,244.4145,243.8827,244.032,5972.0
2021-05-18 11:40:00,261.49,261.9,261.47,261.8,2401.0,243.9667,244.3492,243.948,244.2559,2401.0
2021-05-18 11:50:00,261.91,262.28,261.78,261.78,6685.0,244.3586,244.7038,244.2373,244.2373,6685.0
2021-05-18 12:00:00,261.87,262.03,261.82,262.03,2825.0,244.3212,244.4705,244.2746,244.4705,2825.0
2021-05-18 12:10:00,261.93,262.29,261.93,262.13,3103.0,244.3772,244.7131,244.3772,244.5638,3103.0
2021-05-18 12:20:00,262.25,262.25,261.88,261.92,2522.0,244.6758,244.6758,244.3306,244.3679,2522.0
2021-05-18 12:30:00,261.83,262.31,261.73,262.29,10285.0,244.2839,244.7318,244.1906,244.7131,10285.0
2021-05-18 12:40:00,262.24,262.86,262.17,262.8,10973.0,244.6664,245.2449,244.6011,245.1889,10973.0
2021-05-18 12:50:00,262.8,262.95,262.71,262.75,4210.0,245.1889,245.3289,245.1049,245.1423,4210.0
2021-05-18 13:00:00,262.82,262.82,262.12,262.15,5508.0,245.2076,245.2076,244.5545,244.5825,5508.0
2021-05-18 13:10:00,262.22,262.28,261.97,262.28,8522.0,244.6478,244.7038,244.4145,244.7038,8522.0
2021-05-18 13:20:00,262.32,262.52,262.16,262.17,6761.0,244.7411,244.9277,244.5918,244.6011,6761.0
2021-05-18 13:30:00,262.25,262.34,262.07,262.13,8686.0,244.6758,244.7597,244.5078,244.5638,8686.0
2021-05-18 13:40:00,262.32,262.66,262.19,262.62,6748.0,244.7411,245.0583,244.6198,245.021,6748.0
2021-05-18 13:50:00,262.63,263.03,262.63,262.91,5001.0,245.0303,245.4035,245.0303,245.2915,5001.0
2021-05-18 14:00:00,262.89,262.89,262.4,262.88,9370.0,245.2729,245.2729,244.8157,245.2636,9370.0
2021-05-18 14:10:00,262.81,262.81,262.5,262.75,6779.0,245.1982,245.1982,244.909,245.1423,6779.0
2021-05-18 14:20:00,262.67,262.67,262.16,262.31,7606.0,245.0676,245.0676,244.5918,244.7318,7606.0
2021-05-18 14:30:00,262.38,262.38,261.82,261.82,11941.0,244.7971,244.7971,244.2746,244.2746,11941.0
2021-05-18 14:40:00,261.83,261.89,261.35,261.39,8614.0,244.2839,244.3399,243.8361,243.8734,8614.0
2021-05-18 14:50:00,261.49,262.28,261.49,262.28,4874.0,243.9667,244.7038,243.9667,244.7038,4874.0
2021-05-18 15:00:00,262.2,262.36,262.03,262.36,7880.0,244.6291,244.7784,244.4705,244.7784,7880.0
2021-05-18 15:10:00,262.39,262.49,262.1,262.41,17412.0,244.8064,244.8997,244.5358,244.8251,17412.0
2021-05-18 15:20:00,262.35,262.58,262.34,262.56,9102.0,244.7691,244.9837,244.7597,244.965,9102.0
2021-05-18 15:30:00,262.51,262.85,262.49,262.7,31980.0,244.9183,245.2356,244.8997,245.0956,31980.0
2021-05-18 15:40:00,262.79,263.02,262.36,262.42,15939.0,245.1796,245.3942,244.7784,244.8344,15939.0
2021-05-18 15:50:00,262.34,262.34,261.27,261.28,62962.0,244.7597,244.7597,243.7614,243.7708,62962.0
2021-05-19 09:30:00,257.82,259.7,254.75,255.33,25290.0,240.5426,242.2967,237.6784,238.2195,25290.0
2021-05-19 09:40:00,255.66,256.07,254.79,254.8,16811.0,238.5274,238.9099,237.7157,237.725,16811.0
2021-05-19 09:50:00,255.18,257.4,254.38,257.17,26233.0,238.0796,240.1508,237.3332,239.9362,26233.0
2021-05-19 10:00:00,257.03,257.49,255.03,255.03,5758.0,239.8056,240.2348,237.9396,237.9396,5758.0
2021-05-19 10:10:00,255.09,255.78,254.61,255.73,12042.0,237.9956,238.6393,237.5478,238.5927,12042.0
2021-05-19 10:20:00,255.28,255.85,254.4,255.85,9094.0,238.1729,238.7047,237.3518,238.7047,9094.0
2021-05-19 10:30:00,255.78,255.78,255.12,255.14,9903.0,238.6393,238.6393,238.0236,238.0422,9903.0
2021-05-19 10:40:00,255.04,255.04,253.37,254.5,18667.0,237.9489,237.9489,236.3909,237.4451,18667.0
2021-05-19 10:50:00,254.6,255.46,254.59,255.24,5271.0,237.5384,238.3408,237.5291,238.1355,5271.0
2021-05-19 11:00:00,255.15,255.73,254.83,255.73,5134.0,238.0516,238.5927,237.753,238.5927,5134.0
2021-05-19 11:10:00,255.58,255.94,255.16,255.16,9801.0,238.4528,238.7886,238.0609,238.0609,9801.0
2021-05-19 11:20:00,255.11,255.85,255.1,255.82,3156.0,238.0142,238.7047,238.0049,238.6767,3156.0
2021-05-19 11:30:00,255.84,255.9,255.09,255.17,4300.0,238.6953,238.7513,237.9956,238.0702,4300.0
2021-05-19 11:40:00,255.04,255.57,254.88,255.41,1505.0,237.9489,238.4434,237.7997,238.2941,1505.0
2021-05-19 11:50:00,255.45,255.64,255.2,255.48,5326.0,238.3315,238.5087,238.0982,238.3595,5326.0
2021-05-19 12:00:00,255.48,255.63,255.19,255.48,8904.0,238.3595,238.4994,238.0889,238.3595,8904.0
2021-05-19 12:10:00,255.41,255.59,255.17,255.5,14772.0,238.2941,238.4621,238.0702,238.3781,14772.0
2021-05-19 12:20:00,255.51,255.55,255.11,255.24,6855.0,238.3874,238.4248,238.0142,238.1355,6855.0
2021-05-19 12:30:00,255.27,255.29,254.88,255.06,13181.0,238.1635,238.1822,237.7997,237.9676,13181.0
2021-05-19 12:40:00,255.0,255.27,254.79,254.79,8601.0,237.9116,238.1635,237.7157,237.7157,8601.0
2021-05-19 12:50:00,254.8,254.89,254.56,254.71,10362.0,237.725,237.809,237.5011,237.6411,10362.0
2021-05-19 13:00:00,254.92,256.37,254.92,256.22,8223.0,237.837,239.1898,237.837,239.0499,8223.0
2021-05-19 13:10:00,256.2,256.6,256.2,256.6,2929.0,239.0312,239.4044,239.0312,239.4044,2929.0
2021-05-19 13:20:00,256.52,256.86,256.51,256.71,6659.0,239.3298,239.647,239.3204,239.507,6659.0
2021-05-19 13:30:00,256.78,256.98,256.07,256.31,6723.0,239.5723,239.7589,238.9099,239.1338,6723.0
2021-05-19 13:40:00,256.07,256.63,256.07,256.63,6612.0,238.9099,239.4324,238.9099,239.4324,6612.0
2021-05-19 13:50:00,256.52,256.64,256.16,256.17,4117.0,239.3298,239.4417,238.9939,239.0032,4117.0
2021-05-19 14:00:00,256.31,256.52,255.24,255.63,8431.0,239.1338,239.3298,238.1355,238.4994,8431.0
2021-05-19 14:10:00,255.52,255.52,254.64,254.93,3750.0,238.3968,238.3968,237.5757,237.8463,3750.0
2021-05-19 14:20:00,254.95,256.2,254.95,255.92,5895.0,237.865,239.0312,237.865,238.77,5895.0
2021-05-19 14:30:00,255.85,256.33,255.24,255.42,4628.0,238.7047,239.1525,238.1355,238.3035,4628.0
2021-05-19 14:40:00,255.22,255.56,254.95,255.54,6717.0,238.1169,238.4341,237.865,238.4154,6717.0
2021-05-19 14:50:00,255.52,256.4,255.36,256.14,10663.0,238.3968,239.2178,238.2475,238.9752,10663.0
2021-05-19 15:00:00,255.94,256.98,255.91,256.98,22861.0,238.7886,239.7589,238.7606,239.7589,22861.0
2021-05-19 15:10:00,257.15,257.59,256.74,256.91,6822.0,239.9175,240.3281,239.535,239.6936,6822.0
2021-05-19 15:20:00,256.58,257.71,256.58,257.53,8707.0,239.3857,240.44,239.3857,240.2721,8707.0
2021-05-19 15:30:00,257.39,258.17,257.32,257.97,15487.0,240.1415,240.8692,240.0761,240.6826,15487.0
2021-05-19 15:40:00,257.97,257.97,257.15,257.45,20549.0,240.6826,240.6826,239.9175,240.1974,20549.0
2021-05-19 15:50:00,257.63,258.45,257.63,258.35,54117.0,240.3654,241.1304,240.3654,241.0371,54117.0
2021-05-20 09:30:00,258.78,259.4,258.64,258.64,12009.0,241.4383,242.0168,241.3077,241.3077,12009.0
2021-05-20 09:40:00,258.45,260.11,258.14,259.97,6947.0,241.1304,242.6792,240.8412,242.5486,6947.0
2021-05-20 09:50:00,259.68,259.68,258.64,258.99,8151.0,242.278,242.278,241.3077,241.6342,8151.0
2021-05-20 10:00:00,259.1,259.1,257.96,257.97,6843.0,241.7369,241.7369,240.6733,240.6826,6843.0
2021-05-20 10:10:00,257.94,258.16,257.17,257.17,8565.0,240.6546,240.8599,239.9362,239.9362,8565.0
2021-05-20 10:20:00,257.39,257.45,256.5,257.21,6742.0,240.1415,240.1974,239.3111,239.9735,6742.0
2021-05-20 10:30:00,257.07,257.7,257.0,257.51,7926.0,239.8429,240.4307,239.7776,240.2534,7926.0
2021-05-20 10:40:00,257.65,257.81,257.35,257.4,7700.0,240.384,240.5333,240.1041,240.1508,7700.0
2021-05-20 10:50:00,257.42,257.78,257.42,257.59,4269.0,240.1694,240.5053,240.1694,240.3281,4269.0
2021-05-20 11:00:00,257.75,258.26,257.66,258.2,5159.0,240.4773,240.9532,240.3934,240.8972,5159.0
2021-05-20 11:10:00,258.17,258.26,257.72,257.86,6452.0,240.8692,240.9532,240.4493,240.58,6452.0
2021-05-20 11:20:00,257.78,257.78,257.35,257.39,6280.0,240.5053,240.5053,240.1041,240.1415,6280.0
2021-05-20 11:30:00,257.4,258.2,257.4,257.99,7857.0,240.1508,240.8972,240.1508,240.7012,7857.0
2021-05-20 11:40:00,258.0,258.02,257.57,257.94,7719.0,240.7106,240.7292,240.3094,240.6546,7719.0
2021-05-20 11:50:00,258.07,258.3,257.89,257.95,5741.0,240.7759,240.9905,240.608,240.6639,5741.0
2021-05-20 12:00:00,257.9,258.01,257.6,257.78,5173.0,240.6173,240.7199,240.3374,240.5053,5173.0
2021-05-20 12:10:00,257.97,258.06,257.64,257.67,3380.0,240.6826,240.7666,240.3747,240.4027,3380.0
2021-05-20 12:20:00,257.73,257.79,257.15,257.15,3222.0,240.4587,240.5147,239.9175,239.9175,3222.0
2021-05-20 12:30:00,257.15,257.48,256.81,257.17,4433.0,239.9175,240.2254,239.6003,239.9362,4433.0
2021-05-20 12:40:00,257.11,257.5,256.91,257.5,2925.0,239.8802,240.2441,239.6936,240.2441,2925.0
2021-05-20 12:50:00,257.34,257.56,257.23,257.5,7815.0,240.0948,240.3001,239.9922,240.2441,7815.0
2021-05-20 13:00:00,257.42,257.72,257.29,257.72,4025.0,240.1694,240.4493,240.0482,240.4493,4025.0
2021-05-20 13:10:00,257.72,258.07,257.68,258.07,4424.0,240.4493,240.7759,240.412,240.7759,4424.0
2021-05-20 13:20:00,258.08,258.13,257.9,258.01,4496.0,240.7852,240.8319,240.6173,240.7199,4496.0
2021-05-20 13:30:00,258.0,258.02,257.74,257.98,4343.0,240.7106,240.7292,240.468,240.6919,4343.0
2021-05-20 13:40:00,257.89,258.07,257.83,257.94,5412.0,240.608,240.7759,240.552,240.6546,5412.0
2021-05-20 13:50:00,257.92,257.97,257.65,257.76,4211.0,240.6359,240.6826,240.384,240.4867,4211.0
2021-05-20 14:00:00,257.95,257.95,257.79,257.82,6699.0,240.6639,240.6639,240.5147,240.5426,6699.0
2021-05-20 14:10:00,257.92,257.92,257.62,257.66,3945.0,240.6359,240.6359,240.356,240.3934,3945.0
2021-05-20 14:20:00,257.67,257.89,257.53,257.86,4672.0,240.4027,240.608,240.2721,240.58,4672.0
2021-05-20 14:30:00,257.92,258.0,257.67,257.92,2291.0,240.6359,240.7106,240.4027,240.6359,2291.0
2021-05-20 14:40:00,257.8,258.31,257.74,258.31,5909.0,240.524,240.9998,240.468,240.9998,5909.0
2021-05-20 14:50:00,258.18,258.3,257.93,257.93,3934.0,240.8785,240.9905,240.6453,240.6453,3934.0
2021-05-20 15:00:00,257.87,258.16,257.64,257.69,7184.0,240.5893,240.8599,240.3747,240.4214,7184.0
2021-05-20 15:10:00,257.65,258.11,257.59,258.05,4435.0,240.384,240.8132,240.3281,240.7572,4435.0
2021-05-20 15:20:00,258.11,258.84,258.04,258.8,7848.0,240.8132,241.4943,240.7479,241.457,7848.0
2021-05-20 15:30:00,258.81,259.1,258.47,258.47,31680.0,241.4663,241.7369,241.1491,241.1491,31680.0
2021-05-20 15:40:00,258.49,258.64,258.32,258.32,8011.0,241.1677,241.3077,241.0091,241.0091,8011.0
2021-05-20 15:50:00,258.26,258.51,257.97,258.46,33910.0,240.9532,241.1864,240.6826,241.1398,33910.0
2021-05-21 09:30:00,259.53,261.89,259.0,261.79,23119.0,242.138,244.3399,241.6436,244.2466,23119.0
2021-05-21 09:40:00,261.43,262.4,261.25,261.31,4860.0,243.9107,244.8157,243.7428,243.7988,4860.0
2021-05-21 09:50:00,261.06,261.41,260.6,261.29,10401.0,243.5655,243.8921,243.1363,243.7801,10401.0
2021-05-21 10:00:00,261.07,261.45,260.96,261.15,6201.0,243.5748,243.9294,243.4722,243.6495,6201.0
2021-05-21 10:10:00,261.83,261.98,261.47,261.6,2478.0,244.2839,244.4239,243.948,244.0693,2478.0
2021-05-21 10:20:00,261.82,261.83,261.1,261.44,1718.0,244.2746,244.2839,243.6028,243.9201,1718.0
2021-05-21 10:30:00,261.4,261.54,261.11,261.12,3317.0,243.8827,244.0134,243.6122,243.6215,3317.0
2021-05-21 10:40:00,260.75,261.15,260.62,261.05,5911.0,243.2763,243.6495,243.155,243.5562,5911.0
2021-05-21 10:50:00,261.12,261.97,261.12,261.97,2076.0,243.6215,244.4145,243.6215,244.4145,2076.0
2021-05-21 11:00:00,262.01,262.5,261.93,262.3,2224.0,244.4519,244.909,244.3772,244.7224,2224.0
2021-05-21 11:10:00,262.13,262.13,261.22,261.22,1670.0,244.5638,244.5638,243.7148,243.7148,1670.0
2021-05-21 11:20:00,261.19,261.27,260.43,260.61,12059.0,243.6868,243.7614,242.9777,243.1457,12059.0
2021-05-21 11:30:00,260.41,260.89,260.41,260.68,3755.0,242.9591,243.4069,242.9591,243.211,3755.0
2021-05-21 11:40:00,260.63,261.11,260.62,261.0,1918.0,243.1643,243.6122,243.155,243.5095,1918.0
2021-05-21 11:50:00,260.9,260.91,260.39,260.68,4905.0,243.4162,243.4256,242.9404,243.211,4905.0
2021-05-21 12:00:00,260.53,260.77,259.95,259.95,2941.0,243.071,243.295,242.5299,242.5299,2941.0
2021-05-21 12:10:00,259.85,260.3,259.83,260.05,2349.0,242.4366,242.8564,242.4179,242.6232,2349.0
2021-05-21 12:20:00,260.12,260.38,260.06,260.08,1862.0,242.6885,242.9311,242.6325,242.6512,1862.0
2021-05-21 12:30:00,260.02,260.25,259.7,259.92,1939.0,242.5952,242.8098,242.2967,242.5019,1939.0
2021-05-21 12:40:00,259.93,260.14,259.72,259.75,3498.0,242.5112,242.7072,242.3153,242.3433,3498.0
2021-05-21 12:50:00,259.7,259.89,259.04,259.56,3542.0,242.2967,242.4739,241.6809,242.166,3542.0
2021-05-21 13:00:00,259.44,259.84,259.39,259.71,1814.0,242.0541,242.4273,242.0074,242.306,1814.0
2021-05-21 13:10:00,259.68,259.8,259.45,259.46,1254.0,242.278,242.39,242.0634,242.0727,1254.0
2021-05-21 13:20:00,259.56,260.42,259.56,260.42,2405.0,242.166,242.9684,242.166,242.9684,2405.0
2021-05-21 13:30:00,260.42,261.08,260.37,260.96,4133.0,242.9684,243.5842,242.9218,243.4722,4133.0
2021-05-21 13:40:00,260.84,260.84,260.27,260.59,2714.0,243.3603,243.3603,242.8285,243.127,2714.0
2021-05-21 13:50:00,260.57,260.82,260.53,260.55,4297.0,243.1084,243.3416,243.071,243.0897,4297.0
2021-05-21 14:00:00,260.55,260.76,260.32,260.76,2610.0,243.0897,243.2856,242.8751,243.2856,2610.0
2021-05-21 14:10:00,260.63,260.93,260.49,260.49,3403.0,243.1643,243.4442,243.0337,243.0337,3403.0
2021-05-21 14:20:00,260.37,260.52,260.28,260.35,3717.0,242.9218,243.0617,242.8378,242.9031,3717.0
2021-05-21 14:30:00,260.52,260.57,260.14,260.17,2289.0,243.0617,243.1084,242.7072,242.7352,2289.0
2021-05-21 14:40:00,260.12,260.27,259.92,260.26,4336.0,242.6885,242.8285,242.5019,242.8191,4336.0
2021-05-21 14:50:00,260.33,260.46,259.97,259.98,4861.0,242.8844,243.0057,242.5486,242.5579,4861.0
2021-05-21 15:00:00,259.99,260.08,259.86,260.03,3368.0,242.5672,242.6512,242.4459,242.6045,3368.0
2021-05-21 15:10:00,260.03,260.66,260.03,260.58,4614.0,242.6045,243.1923,242.6045,243.1177,4614.0
2021-05-21 15:20:00,260.64,260.73,260.47,260.6,5404.0,243.1737,243.2576,243.0151,243.1363,5404.0
2021-05-21 15:30:00,260.61,261.12,260.26,260.8,26053.0,243.1457,243.6215,242.8191,243.3229,26053.0
2021-05-21 15:40:00,260.73,260.76,260.23,260.68,9156.0,243.2576,243.2856,242.7911,243.211,9156.0
2021-05-21 15:50:00,260.6,260.68,260.07,260.2,29685.0,243.1363,243.211,242.6419,242.7631,29685.0
2021-05-24 09:30:00,261.73,262.43,260.34,260.34,8893.0,244.1906,244.8437,242.8938,242.8938,8893.0
2021-05-24 09:40:00,260.63,261.27,260.43,261.1,2000.0,243.1643,243.7614,242.9777,243.6028,2000.0
2021-05-24 09:50:00,260.91,261.33,260.6,261.06,3340.0,243.4256,243.8174,243.1363,243.5655,3340.0
2021-05-24 10:00:00,261.33,261.51,261.05,261.4,2963.0,243.8174,243.9854,243.5562,243.8827,2963.0
2021-05-24 10:10:00,261.31,261.31,260.04,260.04,5677.0,243.7988,243.7988,242.6139,242.6139,5677.0
2021-05-24 10:20:00,260.17,260.69,260.03,260.39,6314.0,242.7352,243.2203,242.6045,242.9404,6314.0
2021-05-24 10:30:00,260.38,260.97,260.17,260.73,4522.0,242.9311,243.4815,242.7352,243.2576,4522.0
2021-05-24 10:40:00,260.76,261.09,260.69,260.89,2521.0,243.2856,243.5935,243.2203,243.4069,2521.0
2021-05-24 10:50:00,260.92,261.33,260.78,260.94,5179.0,243.4349,243.8174,243.3043,243.4536,5179.0
2021-05-24 11:00:00,260.84,260.92,260.67,260.85,3364.0,243.3603,243.4349,243.2017,243.3696,3364.0
2021-05-24 11:10:00,260.94,260.94,260.47,260.83,5777.0,243.4536,243.4536,243.0151,243.3509,5777.0
2021-05-24 11:20:00,260.9,261.35,260.88,261.35,3417.0,243.4162,243.8361,243.3976,243.8361,3417.0
2021-05-24 11:30:00,261.41,261.41,261.1,261.18,1700.0,243.8921,243.8921,243.6028,243.6775,1700.0
2021-05-24 11:40:00,261.25,261.44,261.2,261.27,3988.0,243.7428,243.9201,243.6961,243.7614,3988.0
2021-05-24 11:50:00,261.28,261.28,260.94,261.24,5608.0,243.7708,243.7708,243.4536,243.7335,5608.0
2021-05-24 12:00:00,261.34,261.6,261.34,261.4,3379.0,243.8268,244.0693,243.8268,243.8827,3379.0
2021-05-24 12:10:00,261.35,261.76,261.31,261.72,5091.0,243.8361,244.2186,243.7988,244.1813,5091.0
2021-05-24 12:20:00,261.73,261.82,261.59,261.75,2852.0,244.1906,244.2746,244.06,244.2093,2852.0
2021-05-24 12:30:00,261.85,262.22,261.77,262.18,4869.0,244.3026,244.6478,244.2279,244.6105,4869.0
2021-05-24 12:40:00,262.13,262.2,261.76,262.17,5564.0,244.5638,244.6291,244.2186,244.6011,5564.0
2021-05-24 12:50:00,262.12,262.23,261.81,261.98,7713.0,244.5545,244.6571,244.2653,244.4239,7713.0
2021-05-24 13:00:00,262.1,262.2,261.93,262.15,7126.0,244.5358,244.6291,244.3772,244.5825,7126.0
2021-05-24 13:10:00,262.2,262.4,262.2,262.27,2866.0,244.6291,244.8157,244.6291,244.6944,2866.0
2021-05-24 13:20:00,262.31,262.37,262.16,262.37,2629.0,244.7318,244.7877,244.5918,244.7877,2629.0
2021-05-24 13:30:00,262.41,262.51,262.28,262.48,3359.0,244.8251,244.9183,244.7038,244.8904,3359.0
2021-05-24 13:40:00,262.5,262.63,262.43,262.43,4070.0,244.909,245.0303,244.8437,244.8437,4070.0
2021-05-24 13:50:00,262.4,262.4,262.21,262.32,3309.0,244.8157,244.8157,244.6385,244.7411,3309.0
2021-05-24 14:00:00,262.32,262.4,262.21,262.3,5267.0,244.7411,244.8157,244.6385,244.7224,5267.0
2021-05-24 14:10:00,262.35,262.74,262.3,262.66,3400.0,244.7691,245.1329,244.7224,245.0583,3400.0
2021-05-24 14:20:00,262.76,262.83,262.61,262.78,1684.0,245.1516,245.2169,245.0116,245.1703,1684.0
2021-05-24 14:30:00,262.85,263.0,262.66,263.0,3326.0,245.2356,245.3755,245.0583,245.3755,3326.0
2021-05-24 14:40:00,262.97,263.01,262.61,262.76,3083.0,245.3475,245.3848,245.0116,245.1516,3083.0
2021-05-24 14:50:00,262.7,262.87,262.55,262.77,4153.0,245.0956,245.2542,244.9557,245.1609,4153.0
2021-05-24 15:00:00,262.75,263.13,262.75,263.04,2653.0,245.1423,245.4968,245.1423,245.4128,2653.0
2021-05-24 15:10:00,263.1,263.33,263.02,263.22,6773.0,245.4688,245.6834,245.3942,245.5808,6773.0
2021-05-24 15:20:00,263.24,263.3,263.05,263.28,5804.0,245.5994,245.6554,245.4222,245.6367,5804.0
2021-05-24 15:30:00,263.28,263.35,262.25,262.28,14011.0,245.6367,245.7021,244.6758,244.7038,14011.0
2021-05-24 15:40:00,262.33,262.52,262.27,262.44,7721.0,244.7504,244.9277,244.6944,244.853,7721.0
2021-05-24 15:50:00,262.43,262.49,262.12,262.39,32101.0,244.8437,244.8997,244.5545,244.8064,32101.0
2021-05-25 09:30:00,262.75,263.99,262.75,263.84,7485.0,245.1423,246.2992,245.1423,246.1592,7485.0
2021-05-25 09:40:00,264.24,264.84,263.9,263.9,7055.0,246.5324,247.0922,246.2152,246.2152,7055.0
2021-05-25 09:50:00,263.68,263.68,262.59,262.92,4988.0,246.0099,246.0099,244.993,245.3009,4988.0
2021-05-25 10:00:00,262.92,263.79,262.84,263.16,7829.0,245.3009,246.1126,245.2262,245.5248,7829.0
2021-05-25 10:10:00,263.42,263.75,262.97,263.29,3306.0,245.7674,246.0753,245.3475,245.6461,3306.0
2021-05-25 10:20:00,263.33,263.41,262.45,262.77,17752.0,245.6834,245.758,244.8624,245.1609,17752.0
2021-05-25 10:30:00,262.9,263.03,262.53,262.98,7426.0,245.2822,245.4035,244.937,245.3569,7426.0
2021-05-25 10:40:00,263.05,263.42,263.05,263.15,5021.0,245.4222,245.7674,245.4222,245.5155,5021.0
2021-05-25 10:50:00,263.31,263.43,262.6,262.62,4411.0,245.6647,245.7767,245.0023,245.021,4411.0
2021-05-25 11:00:00,262.73,262.77,262.17,262.45,6414.0,245.1236,245.1609,244.6011,244.8624,6414.0
2021-05-25 11:10:00,262.66,262.82,262.12,262.31,3630.0,245.0583,245.2076,244.5545,244.7318,3630.0
2021-05-25 11:20:00,262.37,262.55,261.83,261.85,3000.0,244.7877,244.9557,244.2839,244.3026,3000.0
2021-05-25 11:30:00,261.89,262.39,261.89,262.19,4594.0,244.3399,244.8064,244.3399,244.6198,4594.0
2021-05-25 11:40:00,262.2,262.37,262.1,262.19,3410.0,244.6291,244.7877,244.5358,244.6198,3410.0
2021-05-25 11:50:00,262.19,262.43,262.09,262.43,2415.0,244.6198,244.8437,244.5265,244.8437,2415.0
2021-05-25 12:00:00,262.51,262.94,262.38,262.94,2349.0,244.9183,245.3195,244.7971,245.3195,2349.0
2021-05-25 12:10:00,262.91,262.91,262.69,262.82,3451.0,245.2915,245.2915,245.0863,245.2076,3451.0
2021-05-25 12:20:00,262.99,262.99,262.72,262.84,2903.0,245.3662,245.3662,245.1143,245.2262,2903.0
2021-05-25 12:30:00,262.89,262.93,262.69,262.79,2630.0,245.2729,245.3102,245.0863,245.1796,2630.0
2021-05-25 12:40:00,262.75,262.75,262.51,262.51,3610.0,245.1423,245.1423,244.9183,244.9183,3610.0
2021-05-25 12:50:00,262.44,262.7,262.35,262.64,16200.0,244.853,245.0956,244.7691,245.0396,16200.0
2021-05-25 13:00:00,262.57,262.6,262.14,262.2,6424.0,244.9743,245.0023,244.5731,244.6291,6424.0
2021-05-25 13:10:00,262.2,262.31,261.91,262.0,5159.0,244.6291,244.7318,244.3586,244.4425,5159.0
2021-05-25 13:20:00,261.94,262.41,261.94,262.25,5276.0,244.3865,244.8251,244.3865,244.6758,5276.0
2021-05-25 13:30:00,262.25,262.38,262.1,262.14,6502.0,244.6758,244.7971,244.5358,244.5731,6502.0
2021-05-25 13:40:00,262.31,262.46,262.03,262.46,9027.0,244.7318,244.8717,244.4705,244.8717,9027.0
2021-05-25 13:50:00,262.37,262.41,262.23,262.33,3799.0,244.7877,244.8251,244.6571,244.7504,3799.0
2021-05-25 14:00:00,262.37,262.48,262.1,262.33,7910.0,244.7877,244.8904,244.5358,244.7504,7910.0
2021-05-25 14:10:00,262.38,262.45,262.0,262.0,6201.0,244.7971,244.8624,244.4425,244.4425,6201.0
2021-05-25 14:20:00,262.03,262.1,261.59,261.71,3859.0,244.4705,244.5358,244.06,244.172,3859.0
2021-05-25 14:30:00,261.7,262.06,261.6,261.92,7004.0,244.1626,244.4985,244.0693,244.3679,7004.0
2021-05-25 14:40:00,262.1,262.22,261.66,261.67,3200.0,244.5358,244.6478,244.1253,244.1346,3200.0
2021-05-25 14:50:00,261.78,261.78,261.33,261.33,4300.0,244.2373,244.2373,243.8174,243.8174,4300.0
2021-05-25 15:00:00,261.31,261.35,261.11,261.12,16990.0,243.7988,243.8361,243.6122,243.6215,16990.0
2021-05-25 15:10:00,261.08,261.1,260.57,260.65,9592.0,243.5842,243.6028,243.1084,243.183,9592.0
2021-05-25 15:20:00,260.63,260.83,260.41,260.62,8796.0,243.1643,243.3509,242.9591,243.155,8796.0
2021-05-25 15:30:00,260.53,260.65,260.27,260.38,12153.0,243.071,243.183,242.8285,242.9311,12153.0
2021-05-25 15:40:00,260.33,260.64,260.33,260.42,13839.0,242.8844,243.1737,242.8844,242.9684,13839.0
2021-05-25 15:50:00,260.3,260.66,259.98,260.56,43310.0,242.8564,243.1923,242.5579,243.099,43310.0
2021-05-26 09:30:00,260.05,260.38,258.25,259.37,11142.0,242.6232,242.9311,240.9438,241.9888,11142.0
2021-05-26 09:40:00,259.62,261.0,259.57,259.57,11719.0,242.222,243.5095,242.1754,242.1754,11719.0
2021-05-26 09:50:00,259.63,260.13,258.8,258.91,11928.0,242.2313,242.6978,241.457,241.5596,11928.0
2021-05-26 10:00:00,259.06,259.64,258.99,259.35,8146.0,241.6995,242.2407,241.6342,241.9701,8146.0
2021-05-26 10:10:00,259.34,259.5,259.08,259.31,8360.0,241.9608,242.1101,241.7182,241.9328,8360.0
2021-05-26 10:20:00,259.32,259.49,258.71,258.75,3222.0,241.9421,242.1007,241.373,241.4103,3222.0
2021-05-26 10:30:00,258.57,258.76,258.07,258.25,9032.0,241.2424,241.4196,240.7759,240.9438,9032.0
2021-05-26 10:40:00,258.25,258.54,257.76,257.94,8609.0,240.9438,241.2144,240.4867,240.6546,8609.0
2021-05-26 10:50:00,258.07,258.15,257.25,257.44,9115.0,240.7759,240.8505,240.0108,240.1881,9115.0
2021-05-26 11:00:00,257.47,257.77,257.31,257.77,7949.0,240.2161,240.496,240.0668,240.496,7949.0
2021-05-26 11:10:00,257.78,258.04,257.72,258.04,9257.0,240.5053,240.7479,240.4493,240.7479,9257.0
2021-05-26 11:20:00,257.94,258.25,257.87,258.2,7700.0,240.6546,240.9438,240.5893,240.8972,7700.0
2021-05-26 11:30:00,258.2,258.56,258.13,258.16,4730.0,240.8972,241.2331,240.8319,240.8599,4730.0
2021-05-26 11:40:00,258.19,258.68,257.93,258.67,5393.0,240.8878,241.345,240.6453,241.3357,5393.0
2021-05-26 11:50:00,258.69,258.81,258.13,258.15,6804.0,241.3543,241.4663,240.8319,240.8505,6804.0
2021-05-26 12:00:00,258.14,258.69,258.14,258.68,3946.0,240.8412,241.3543,240.8412,241.345,3946.0
2021-05-26 12:10:00,258.61,259.18,258.61,259.12,3622.0,241.2797,241.8115,241.2797,241.7555,3622.0
2021-05-26 12:20:00,258.86,259.06,258.85,258.85,3625.0,241.5129,241.6995,241.5036,241.5036,3625.0
2021-05-26 12:30:00,258.81,259.09,258.79,258.99,5588.0,241.4663,241.7275,241.4476,241.6342,5588.0
2021-05-26 12:40:00,258.93,259.23,258.8,259.23,5777.0,241.5783,241.8582,241.457,241.8582,5777.0
2021-05-26 12:50:00,259.23,259.34,258.75,258.75,7135.0,241.8582,241.9608,241.4103,241.4103,7135.0
2021-05-26 13:00:00,258.8,259.24,258.73,258.83,7501.0,241.457,241.8675,241.3917,241.485,7501.0
2021-05-26 13:10:00,258.84,259.04,258.49,259.0,13509.0,241.4943,241.6809,241.1677,241.6436,13509.0
2021-05-26 13:20:00,258.95,259.42,258.74,258.87,33298.0,241.5969,242.0354,241.401,241.5223,33298.0
2021-05-26 13:30:00,258.9,259.68,258.81,259.59,12204.0,241.5503,242.278,241.4663,242.194,12204.0
2021-05-26 13:40:00,259.59,259.83,259.37,259.54,6355.0,242.194,242.4179,241.9888,242.1474,6355.0
2021-05-26 13:50:00,259.52,260.06,259.5,259.96,6682.0,242.1287,242.6325,242.1101,242.5392,6682.0
2021-05-26 14:00:00,260.03,260.42,259.99,260.25,5000.0,242.6045,242.9684,242.5672,242.8098,5000.0
2021-05-26 14:10:00,260.24,260.28,259.92,260.07,15552.0,242.8005,242.8378,242.5019,242.6419,15552.0
2021-05-26 14:20:00,260.13,260.3,260.03,260.04,1700.0,242.6978,242.8564,242.6045,242.6139,1700.0
2021-05-26 14:30:00,260.12,260.39,260.1,260.25,2659.0,242.6885,242.9404,242.6699,242.8098,2659.0
2021-05-26 14:40:00,260.25,260.26,260.16,260.2,1401.0,242.8098,242.8191,242.7258,242.7631,1401.0
2021-05-26 14:50:00,260.21,260.25,259.96,260.04,4138.0,242.7725,242.8098,242.5392,242.6139,4138.0
2021-05-26 15:00:00,260.07,260.17,259.92,259.92,5665.0,242.6419,242.7352,242.5019,242.5019,5665.0
2021-05-26 15:10:00,259.88,260.33,259.81,260.22,7456.0,242.4646,242.8844,242.3993,242.7818,7456.0
2021-05-26 15:20:00,260.33,260.38,260.11,260.3,5599.0,242.8844,242.9311,242.6792,242.8564,5599.0
2021-05-26 15:30:00,260.28,260.41,260.22,260.41,9802.0,242.8378,242.9591,242.7818,242.9591,9802.0
2021-05-26 15:40:00,260.4,260.75,260.32,260.7,13657.0,242.9497,243.2763,242.8751,243.2296,13657.0
2021-05-26 15:50:00,260.75,260.78,260.39,260.42,48440.0,243.2763,243.3043,242.9404,242.9684,48440.0
2021-05-27 09:30:00,263.86,264.72,263.26,263.45,15193.0,246.1779,246.9802,245.6181,245.7954,15193.0
2021-05-27 09:40:00,264.11,264.53,263.39,263.92,4817.0,246.4111,246.803,245.7394,246.2339,4817.0
2021-05-27 09:50:00,263.82,264.29,263.37,263.92,7167.0,246.1406,246.5791,245.7207,246.2339,7167.0
2021-05-27 10:00:00,263.91,264.11,262.77,263.04,4987.0,246.2245,246.4111,245.1609,245.4128,4987.0
2021-05-27 10:10:00,263.25,263.56,263.16,263.16,6717.0,245.6088,245.898,245.5248,245.5248,6717.0
2021-05-27 10:20:00,263.1,263.1,262.44,262.75,4804.0,245.4688,245.4688,244.853,245.1423,4804.0
2021-05-27 10:30:00,262.61,263.68,262.55,263.27,29265.0,245.0116,246.0099,244.9557,245.6274,29265.0
2021-05-27 10:40:00,263.13,263.54,262.47,262.79,24602.0,245.4968,245.8793,244.881,245.1796,24602.0
2021-05-27 10:50:00,262.8,262.98,262.27,262.91,7288.0,245.1889,245.3569,244.6944,245.2915,7288.0
2021-05-27 11:00:00,262.93,263.17,262.73,263.0,11419.0,245.3102,245.5341,245.1236,245.3755,11419.0
2021-05-27 11:10:00,262.97,262.97,262.68,262.89,8032.0,245.3475,245.3475,245.077,245.2729,8032.0
2021-05-27 11:20:00,262.69,263.5,262.69,263.22,9470.0,245.0863,245.842,245.0863,245.5808,9470.0
2021-05-27 11:30:00,263.2,263.46,263.02,263.44,8517.0,245.5621,245.8047,245.3942,245.786,8517.0
2021-05-27 11:40:00,263.49,263.68,263.37,263.66,6308.0,245.8327,246.0099,245.7207,245.9913,6308.0
2021-05-27 11:50:00,263.65,264.42,263.63,264.28,15364.0,245.982,246.7004,245.9633,246.5697,15364.0
2021-05-27 12:00:00,264.29,265.16,263.86,265.02,23734.0,246.5791,247.3908,246.1779,247.2601,23734.0
2021-05-27 12:10:00,265.02,265.43,264.75,264.79,18948.0,247.2601,247.6427,247.0082,247.0456,18948.0
2021-05-27 12:20:00,264.79,265.44,264.74,265.11,15379.0,247.0456,247.652,246.9989,247.3441,15379.0
2021-05-27 12:30:00,265.05,265.28,265.04,265.11,6706.0,247.2881,247.5027,247.2788,247.3441,6706.0
2021-05-27 12:40:00,265.07,265.18,264.97,265.18,4255.0,247.3068,247.4094,247.2135,247.4094,4255.0
2021-05-27 12:50:00,265.21,265.3,264.68,264.68,5604.0,247.4374,247.5214,246.9429,246.9429,5604.0
2021-05-27 13:00:00,264.75,264.88,264.58,264.76,9015.0,247.0082,247.1295,246.8496,247.0176,9015.0
2021-05-27 13:10:00,264.69,264.81,264.53,264.54,4314.0,246.9523,247.0642,246.803,246.8123,4314.0
2021-05-27 13:20:00,264.53,264.84,264.52,264.8,9612.0,246.803,247.0922,246.7937,247.0549,9612.0
2021-05-27 13:30:00,264.84,264.93,264.33,264.55,7410.0,247.0922,247.1762,246.6164,246.8216,7410.0
2021-05-27 13:40:00,264.61,264.71,264.45,264.51,9766.0,246.8776,246.9709,246.7283,246.7843,9766.0
2021-05-27 13:50:00,264.54,264.68,264.49,264.61,5613.0,246.8123,246.9429,246.7657,246.8776,5613.0
2021-05-27 14:00:00,264.62,264.73,264.52,264.69,8395.0,246.887,246.9896,246.7937,246.9523,8395.0
2021-05-27 14:10:00,264.68,264.91,264.66,264.91,7807.0,246.9429,247.1575,246.9243,247.1575,7807.0
2021-05-27 14:20:00,264.86,265.21,264.82,265.21,10431.0,247.1109,247.4374,247.0735,247.4374,10431.0
2021-05-27 14:30:00,265.14,265.58,265.12,265.23,10697.0,247.3721,247.7826,247.3534,247.4561,10697.0
2021-05-27 14:40:00,265.21,265.41,265.16,265.19,5476.0,247.4374,247.624,247.3908,247.4188,5476.0
2021-05-27 14:50:00,265.23,265.63,265.17,265.63,16858.0,247.4561,247.8293,247.4001,247.8293,16858.0
2021-05-27 15:00:00,265.63,265.63,263.9,264.29,17572.0,247.8293,247.8293,246.2152,246.5791,17572.0
2021-05-27 15:10:00,264.27,264.64,264.22,264.44,12811.0,246.5604,246.9056,246.5138,246.719,12811.0
2021-05-27 15:20:00,264.39,264.43,264.04,264.14,14449.0,246.6724,246.7097,246.3458,246.4391,14449.0
2021-05-27 15:30:00,264.11,264.33,263.93,263.94,18871.0,246.4111,246.6164,246.2432,246.2525,18871.0
2021-05-27 15:40:00,263.95,264.13,263.76,263.88,16043.0,246.2618,246.4298,246.0846,246.1965,16043.0
2021-05-27 15:50:00,263.6,263.74,263.01,263.1,101999.0,245.9353,246.0659,245.3848,245.4688,101999.0
2021-05-28 09:30:00,263.73,264.52,261.15,261.6,51983.0,246.0566,246.7937,243.6495,244.0693,51983.0
2021-05-28 09:40:00,261.45,261.98,260.62,261.66,68826.0,243.9294,244.4239,243.155,244.1253,68826.0
2021-05-28 09:50:00,261.74,262.82,261.43,262.82,43700.0,244.1999,245.2076,243.9107,245.2076,43700.0
2021-05-28 10:00:00,262.69,262.71,261.74,261.91,8647.0,245.0863,245.1049,244.1999,244.3586,8647.0
2021-05-28 10:10:00,262.16,262.16,261.39,261.5,6716.0,244.5918,244.5918,243.8734,243.976,6716.0
2021-05-28 10:20:00,261.71,261.71,260.81,261.24,12051.0,244.172,244.172,243.3323,243.7335,12051.0
2021-05-28 10:30:00,261.63,262.55,261.63,262.17,6148.0,244.0973,244.9557,244.0973,244.6011,6148.0
2021-05-28 10:40:00,262.15,262.15,261.88,261.93,3604.0,244.5825,244.5825,244.3306,244.3772,3604.0
2021-05-28 10:50:00,261.93,262.08,261.93,262.08,2425.0,244.3772,244.5172,244.3772,244.5172,2425.0
2021-05-28 11:00:00,261.88,262.38,261.81,262.38,2040.0,244.3306,244.7971,244.2653,244.7971,2040.0
2021-05-28 11:10:00,262.29,262.45,262.16,262.16,8779.0,244.7131,244.8624,244.5918,244.5918,8779.0
2021-05-28 11:20:00,262.18,262.87,262.18,262.87,2559.0,244.6105,245.2542,244.6105,245.2542,2559.0
2021-05-28 11:30:00,263.0,263.16,262.85,263.15,3281.0,245.3755,245.5248,245.2356,245.5155,3281.0
2021-05-28 11:40:00,263.25,263.42,263.06,263.31,6095.0,245.6088,245.7674,245.4315,245.6647,6095.0
2021-05-28 11:50:00,263.4,263.4,263.15,263.22,2218.0,245.7487,245.7487,245.5155,245.5808,2218.0
2021-05-28 12:00:00,263.11,263.29,263.11,263.27,1430.0,245.4781,245.6461,245.4781,245.6274,1430.0
2021-05-28 12:10:00,263.18,263.39,263.06,263.39,2788.0,245.5435,245.7394,245.4315,245.7394,2788.0
2021-05-28 12:20:00,263.26,263.3,263.22,263.3,902.0,245.6181,245.6554,245.5808,245.6554,902.0
2021-05-28 12:30:00,263.29,263.35,263.21,263.34,2800.0,245.6461,245.7021,245.5714,245.6927,2800.0
2021-05-28 12:40:00,263.29,263.4,263.1,263.19,3025.0,245.6461,245.7487,245.4688,245.5528,3025.0
2021-05-28 12:50:00,263.13,263.26,263.05,263.07,2585.0,245.4968,245.6181,245.4222,245.4408,2585.0
2021-05-28 13:00:00,263.06,263.16,263.05,263.08,1296.0,245.4315,245.5248,245.4222,245.4502,1296.0
2021-05-28 13:10:00,263.13,263.48,263.13,263.48,1200.0,245.4968,245.8233,245.4968,245.8233,1200.0
2021-05-28 13:20:00,263.46,263.86,263.38,263.86,1609.0,245.8047,246.1779,245.73,246.1779,1609.0
2021-05-28 13:30:00,263.84,263.91,263.69,263.91,774.0,246.1592,246.2245,246.0193,246.2245,774.0
2021-05-28 13:40:00,263.99,264.23,263.98,264.21,2196.0,246.2992,246.5231,246.2898,246.5044,2196.0
2021-05-28 13:50:00,264.13,264.32,264.09,264.24,2651.0,246.4298,246.6071,246.3925,246.5324,2651.0
2021-05-28 14:00:00,264.35,264.54,263.91,263.92,4385.0,246.635,246.8123,246.2245,246.2339,4385.0
2021-05-28 14:10:00,263.75,263.87,263.56,263.65,4672.0,246.0753,246.1872,245.898,245.982,4672.0
2021-05-28 14:20:00,263.56,263.84,263.56,263.84,2114.0,245.898,246.1592,245.898,246.1592,2114.0
2021-05-28 14:30:00,263.82,263.82,263.72,263.81,1467.0,246.1406,246.1406,246.0473,246.1312,1467.0
2021-05-28 14:40:00,263.74,264.07,263.65,263.89,1506.0,246.0659,246.3738,245.982,246.2059,1506.0
2021-05-28 14:50:00,263.89,264.03,263.8,263.81,1410.0,246.2059,246.3365,246.1219,246.1312,1410.0
2021-05-28 15:00:00,263.91,264.23,263.82,264.16,4707.0,246.2245,246.5231,246.1406,246.4578,4707.0
2021-05-28 15:10:00,264.23,264.24,263.96,264.24,2648.0,246.5231,246.5324,246.2712,246.5324,2648.0
2021-05-28 15:20:00,264.21,264.38,264.06,264.15,3057.0,246.5044,246.663,246.3645,246.4484,3057.0
2021-05-28 15:30:00,264.16,264.38,264.09,264.16,7583.0,246.4578,246.663,246.3925,246.4578,7583.0
2021-05-28 15:40:00,264.13,264.25,264.0,264.23,7948.0,246.4298,246.5417,246.3085,246.5231,7948.0
2021-05-28 15:50:00,264.35,264.5,263.73,263.81,48124.0,246.635,246.775,246.0566,246.1312,48124.0
2021-06-01 09:30:00,267.32,267.93,266.38,266.47,32010.0,249.406,249.9751,248.529,248.613,32010.0
2021-06-01 09:40:00,266.36,267.15,266.14,267.0,15201.0,248.5103,249.2474,248.3051,249.1075,15201.0
2021-06-01 09:50:00,267.05,267.35,266.26,266.56,16732.0,249.1541,249.434,248.417,248.6969,16732.0
2021-06-01 10:00:00,266.59,267.49,266.32,266.32,11385.0,248.7249,249.5646,248.473,248.473,11385.0
2021-06-01 10:10:00,266.25,266.53,265.96,266.3,12020.0,248.4077,248.669,248.1372,248.4544,12020.0
2021-06-01 10:20:00,266.4,266.66,265.93,266.24,6185.0,248.5477,248.7902,248.1092,248.3984,6185.0
2021-06-01 10:30:00,266.42,266.54,265.77,266.33,9924.0,248.5663,248.6783,247.9599,248.4824,9924.0
2021-06-01 10:40:00,266.4,266.7,266.29,266.38,25861.0,248.5477,248.8276,248.445,248.529,25861.0
2021-06-01 10:50:00,266.4,266.58,265.99,266.56,7846.0,248.5477,248.7156,248.1651,248.6969,7846.0
2021-06-01 11:00:00,266.68,267.45,266.32,267.07,25995.0,248.8089,249.5273,248.473,249.1728,25995.0
2021-06-01 11:10:00,267.15,267.53,267.03,267.36,10532.0,249.2474,249.6019,249.1354,249.4433,10532.0
2021-06-01 11:20:00,267.36,267.77,267.25,267.37,18430.0,249.4433,249.8259,249.3407,249.4527,18430.0
2021-06-01 11:30:00,267.44,267.45,267.04,267.18,8209.0,249.518,249.5273,249.1448,249.2754,8209.0
2021-06-01 11:40:00,267.34,267.48,267.06,267.48,4312.0,249.4247,249.5553,249.1634,249.5553,4312.0
2021-06-01 11:50:00,267.53,267.66,267.4,267.53,10164.0,249.6019,249.7232,249.4807,249.6019,10164.0
2021-06-01 12:00:00,267.44,267.44,267.07,267.15,7828.0,249.518,249.518,249.1728,249.2474,7828.0
2021-06-01 12:10:00,267.16,267.4,267.14,267.19,3955.0,249.2567,249.4807,249.2381,249.2847,3955.0
2021-06-01 12:20:00,267.23,267.56,267.11,267.22,5154.0,249.322,249.6299,249.2101,249.3127,5154.0
2021-06-01 12:30:00,267.11,267.34,266.94,267.11,4587.0,249.2101,249.4247,249.0515,249.2101,4587.0
2021-06-01 12:40:00,267.01,267.09,266.85,266.99,4200.0,249.1168,249.1914,248.9675,249.0981,4200.0
2021-06-01 12:50:00,266.95,267.07,266.57,266.64,6287.0,249.0608,249.1728,248.7063,248.7716,6287.0
2021-06-01 13:00:00,266.52,266.63,266.28,266.48,4005.0,248.6596,248.7623,248.4357,248.6223,4005.0
2021-06-01 13:10:00,266.42,266.55,266.27,266.4,4731.0,248.5663,248.6876,248.4264,248.5477,4731.0
2021-06-01 13:20:00,266.49,266.49,265.92,265.92,7103.0,248.6316,248.6316,248.0998,248.0998,7103.0
2021-06-01 13:30:00,265.93,266.06,265.83,265.85,3006.0,248.1092,248.2305,248.0159,248.0345,3006.0
2021-06-01 13:40:00,265.94,266.1,265.82,265.98,4414.0,248.1185,248.2678,248.0065,248.1558,4414.0
2021-06-01 13:50:00,266.05,266.05,265.37,265.4,6865.0,248.2211,248.2211,247.5867,247.6147,6865.0
2021-06-01 14:00:00,265.38,265.92,265.38,265.57,5583.0,247.596,248.0998,247.596,247.7733,5583.0
2021-06-01 14:10:00,265.66,266.18,265.65,265.79,5941.0,247.8573,248.3424,247.8479,247.9785,5941.0
2021-06-01 14:20:00,265.72,266.28,265.72,266.25,4305.0,247.9132,248.4357,247.9132,248.4077,4305.0
2021-06-01 14:30:00,266.35,266.72,266.03,266.56,10753.0,248.501,248.8462,248.2025,248.6969,10753.0
2021-06-01 14:40:00,266.54,266.92,266.47,266.49,6989.0,248.6783,249.0328,248.613,248.6316,6989.0
2021-06-01 14:50:00,266.46,267.23,266.43,267.14,11897.0,248.6036,249.322,248.5757,249.2381,11897.0
2021-06-01 15:00:00,267.23,267.3,266.8,267.02,15082.0,249.322,249.3874,248.9209,249.1261,15082.0
2021-06-01 15:10:00,266.96,267.4,266.91,267.4,11706.0,249.0701,249.4807,249.0235,249.4807,11706.0
2021-06-01 15:20:00,267.49,268.06,267.39,268.0,18649.0,249.5646,250.0964,249.4713,250.0404,18649.0
2021-06-01 15:30:00,267.93,267.99,267.46,267.94,38832.0,249.9751,250.0311,249.5366,249.9845,38832.0
2021-06-01 15:40:00,267.85,268.45,267.82,268.36,17213.0,249.9005,250.4603,249.8725,250.3763,17213.0
2021-06-01 15:50:00,268.33,268.38,267.9,267.98,37286.0,250.3483,250.395,249.9471,250.0218,37286.0
2021-06-02 09:30:00,268.32,268.8,267.28,267.78,43967.0,250.339,250.7868,249.3687,249.8352,43967.0
2021-06-02 09:40:00,267.94,268.66,267.5,268.47,46742.0,249.9845,250.6562,249.574,250.4789,46742.0
2021-06-02 09:50:00,268.74,269.39,268.59,269.16,5549.0,250.7309,251.3373,250.5909,251.1227,5549.0
2021-06-02 10:00:00,269.16,270.58,269.16,270.56,13251.0,251.1227,252.4476,251.1227,252.4289,13251.0
2021-06-02 10:10:00,270.56,271.89,270.42,271.4,16396.0,252.4289,253.6698,252.2983,253.2126,16396.0
2021-06-02 10:20:00,271.52,271.7,270.96,271.01,13381.0,253.3246,253.4925,252.8021,252.8487,13381.0
2021-06-02 10:30:00,270.9,271.37,270.83,271.35,6553.0,252.7461,253.1846,252.6808,253.166,6553.0
2021-06-02 10:40:00,271.55,272.49,271.51,272.01,10021.0,253.3525,254.2296,253.3152,253.7817,10021.0
2021-06-02 10:50:00,272.07,272.26,271.74,271.75,9154.0,253.8377,254.015,253.5298,253.5391,9154.0
2021-06-02 11:00:00,271.6,272.19,271.6,271.89,6264.0,253.3992,253.9497,253.3992,253.6698,6264.0
2021-06-02 11:10:00,271.84,272.13,271.7,272.02,9406.0,253.6231,253.8937,253.4925,253.7911,9406.0
2021-06-02 11:20:00,272.06,272.49,271.86,271.99,9176.0,253.8284,254.2296,253.6418,253.7631,9176.0
2021-06-02 11:30:00,272.0,272.39,271.92,271.96,5818.0,253.7724,254.1363,253.6978,253.7351,5818.0
2021-06-02 11:40:00,271.87,272.05,271.64,271.64,4573.0,253.6511,253.819,253.4365,253.4365,4573.0
2021-06-02 11:50:00,271.69,271.75,271.41,271.41,4266.0,253.4832,253.5391,253.2219,253.2219,4266.0
2021-06-02 12:00:00,271.35,271.4,270.91,271.14,9616.0,253.166,253.2126,252.7554,252.97,9616.0
2021-06-02 12:10:00,271.13,271.24,270.76,271.13,7767.0,252.9607,253.0633,252.6155,252.9607,7767.0
2021-06-02 12:20:00,271.18,271.38,270.85,271.07,6359.0,253.0073,253.1939,252.6995,252.9047,6359.0
2021-06-02 12:30:00,271.11,271.24,270.99,271.24,3155.0,252.942,253.0633,252.8301,253.0633,3155.0
2021-06-02 12:40:00,271.17,271.21,270.64,270.81,4010.0,252.998,253.0353,252.5035,252.6621,4010.0
2021-06-02 12:50:00,270.68,270.98,270.51,270.62,8626.0,252.5409,252.8207,252.3822,252.4849,8626.0
2021-06-02 13:00:00,270.62,270.72,270.22,270.49,8720.0,252.4849,252.5782,252.1117,252.3636,8720.0
2021-06-02 13:10:00,270.57,271.09,270.57,271.01,12789.0,252.4382,252.9234,252.4382,252.8487,12789.0
2021-06-02 13:20:00,271.03,271.36,270.77,271.33,6818.0,252.8674,253.1753,252.6248,253.1473,6818.0
2021-06-02 13:30:00,271.33,271.79,271.31,271.63,6588.0,253.1473,253.5765,253.1286,253.4272,6588.0
2021-06-02 13:40:00,271.56,271.92,271.55,271.86,9655.0,253.3619,253.6978,253.3525,253.6418,9655.0
2021-06-02 13:50:00,271.88,272.29,271.83,272.22,3743.0,253.6604,254.043,253.6138,253.9777,3743.0
2021-06-02 14:00:00,272.29,272.4,271.41,271.68,6250.0,254.043,254.1456,253.2219,253.4738,6250.0
2021-06-02 14:10:00,271.73,271.85,271.51,271.81,5538.0,253.5205,253.6324,253.3152,253.5951,5538.0
2021-06-02 14:20:00,271.85,272.01,271.55,271.63,9315.0,253.6324,253.7817,253.3525,253.4272,9315.0
2021-06-02 14:30:00,271.68,271.68,271.4,271.63,1909.0,253.4738,253.4738,253.2126,253.4272,1909.0
2021-06-02 14:40:00,271.57,271.97,271.48,271.9,5478.0,253.3712,253.7444,253.2872,253.6791,5478.0
2021-06-02 14:50:00,271.83,271.89,271.5,271.56,6235.0,253.6138,253.6698,253.3059,253.3619,6235.0
2021-06-02 15:00:00,271.48,271.55,271.31,271.36,3337.0,253.2872,253.3525,253.1286,253.1753,3337.0
2021-06-02 15:10:00,271.43,271.68,271.39,271.4,9107.0,253.2406,253.4738,253.2033,253.2126,9107.0
2021-06-02 15:20:00,271.42,271.67,271.38,271.57,8546.0,253.2313,253.4645,253.1939,253.3712,8546.0
2021-06-02 15:30:00,271.54,271.57,271.05,271.14,10426.0,253.3432,253.3712,252.8861,252.97,10426.0
2021-06-02 15:40:00,271.08,271.54,270.86,271.47,23433.0,252.914,253.3432,252.7088,253.2779,23433.0
2021-06-02 15:50:00,271.5,272.12,271.34,271.79,60757.0,253.3059,253.8844,253.1566,253.5765,60757.0
2021-06-03 09:30:00,270.88,271.6,270.23,270.89,12932.0,252.7274,253.3992,252.121,252.7368,12932.0
2021-06-03 09:40:00,270.35,270.61,269.94,269.94,6695.0,252.233,252.4755,251.8504,251.8504,6695.0
2021-06-03 09:50:00,270.28,270.41,269.83,270.02,6235.0,252.1677,252.2889,251.7478,251.9251,6235.0
2021-06-03 10:00:00,270.22,270.88,269.87,270.6,10593.0,252.1117,252.7274,251.7851,252.4662,10593.0
2021-06-03 10:10:00,270.78,271.35,270.41,271.28,8431.0,252.6341,253.166,252.2889,253.1006,8431.0
2021-06-03 10:20:00,271.38,271.6,270.86,271.19,13391.0,253.1939,253.3992,252.7088,253.0167,13391.0
2021-06-03 10:30:00,271.08,271.92,271.08,271.36,8932.0,252.914,253.6978,252.914,253.1753,8932.0
2021-06-03 10:40:00,271.42,272.49,271.06,272.49,15872.0,253.2313,254.2296,252.8954,254.2296,15872.0
2021-06-03 10:50:00,272.49,272.99,272.4,272.88,5524.0,254.2296,254.696,254.1456,254.5934,5524.0
2021-06-03 11:00:00,272.81,273.66,272.57,273.6,8483.0,254.5281,255.3212,254.3042,255.2652,8483.0
2021-06-03 11:10:00,273.66,273.66,273.14,273.6,4196.0,255.3212,255.3212,254.836,255.2652,4196.0
2021-06-03 11:20:00,273.79,274.71,273.79,274.63,6469.0,255.4424,256.3008,255.4424,256.2261,6469.0
2021-06-03 11:30:00,274.6,274.63,274.15,274.16,7165.0,256.1982,256.2261,255.7783,255.7876,7165.0
2021-06-03 11:40:00,274.19,274.9,274.12,274.83,7826.0,255.8156,256.4781,255.7503,256.4127,7826.0
2021-06-03 11:50:00,274.88,275.01,274.45,274.64,14883.0,256.4594,256.5807,256.0582,256.2355,14883.0
2021-06-03 12:00:00,274.62,274.74,273.86,273.86,3689.0,256.2168,256.3288,255.5077,255.5077,3689.0
2021-06-03 12:10:00,273.82,274.01,273.71,273.99,11007.0,255.4704,255.6477,255.3678,255.629,11007.0
2021-06-03 12:20:00,273.95,273.95,273.43,273.46,11789.0,255.5917,255.5917,255.1066,255.1346,11789.0
2021-06-03 12:30:00,273.54,273.84,273.37,273.79,2698.0,255.2092,255.4891,255.0506,255.4424,2698.0
2021-06-03 12:40:00,273.86,274.0,273.6,273.6,4186.0,255.5077,255.6384,255.2652,255.2652,4186.0
2021-06-03 12:50:00,273.57,273.66,273.2,273.56,4553.0,255.2372,255.3212,254.892,255.2279,4553.0
2021-06-03 13:00:00,273.6,273.6,272.87,273.17,3595.0,255.2652,255.2652,254.5841,254.864,3595.0
2021-06-03 13:10:00,273.22,273.72,273.03,273.72,3622.0,254.9106,255.3771,254.7334,255.3771,3622.0
2021-06-03 13:20:00,273.69,273.88,273.51,273.81,3645.0,255.3491,255.5264,255.1812,255.4611,3645.0
2021-06-03 13:30:00,273.87,274.19,273.67,274.11,5535.0,255.5171,255.8156,255.3305,255.741,5535.0
2021-06-03 13:40:00,274.11,274.27,273.81,273.84,6018.0,255.741,255.8903,255.4611,255.4891,6018.0
2021-06-03 13:50:00,273.97,274.16,273.71,273.82,6799.0,255.6104,255.7876,255.3678,255.4704,6799.0
2021-06-03 14:00:00,273.75,273.99,273.44,273.65,5577.0,255.4051,255.629,255.1159,255.3118,5577.0
2021-06-03 14:10:00,273.59,273.65,273.24,273.4,7486.0,255.2558,255.3118,254.9293,255.0786,7486.0
2021-06-03 14:20:00,273.41,273.61,273.16,273.61,7796.0,255.0879,255.2745,254.8547,255.2745,7796.0
2021-06-03 14:30:00,273.53,273.74,273.46,273.5,7640.0,255.1999,255.3958,255.1346,255.1719,7640.0
2021-06-03 14:40:00,273.58,273.85,273.54,273.75,4185.0,255.2465,255.4984,255.2092,255.4051,4185.0
2021-06-03 14:50:00,273.77,273.78,273.57,273.69,4678.0,255.4238,255.4331,255.2372,255.3491,4678.0
2021-06-03 15:00:00,273.69,273.75,273.44,273.73,6013.0,255.3491,255.4051,255.1159,255.3865,6013.0
2021-06-03 15:10:00,273.72,274.03,273.58,273.94,5656.0,255.3771,255.6664,255.2465,255.5824,5656.0
2021-06-03 15:20:00,273.85,274.0,273.67,273.88,9441.0,255.4984,255.6384,255.3305,255.5264,9441.0
2021-06-03 15:30:00,273.85,274.58,273.81,274.58,13599.0,255.4984,256.1795,255.4611,256.1795,13599.0
2021-06-03 15:40:00,274.61,274.61,274.2,274.44,18975.0,256.2075,256.2075,255.825,256.0489,18975.0
2021-06-03 15:50:00,274.49,274.8,274.48,274.58,48729.0,256.0955,256.3848,256.0862,256.1795,48729.0
2021-06-04 09:30:00,275.72,277.14,275.3,276.42,17337.0,257.2431,258.5679,256.8512,257.8962,17337.0
2021-06-04 09:40:00,275.72,276.34,275.71,275.92,4566.0,257.2431,257.8216,257.2338,257.4297,4566.0
2021-06-04 09:50:00,275.97,276.21,275.55,276.21,4025.0,257.4764,257.7003,257.0845,257.7003,4025.0
2021-06-04 10:00:00,276.28,276.38,275.83,276.1,6027.0,257.7656,257.8589,257.3457,257.5976,6027.0
2021-06-04 10:10:00,276.1,276.1,275.62,275.84,9014.0,257.5976,257.5976,257.1498,257.3551,9014.0
2021-06-04 10:20:00,275.74,275.91,275.21,275.59,5255.0,257.2618,257.4204,256.7673,257.1218,5255.0
2021-06-04 10:30:00,275.5,276.12,275.47,276.01,5020.0,257.0378,257.6163,257.0099,257.5137,5020.0
2021-06-04 10:40:00,276.05,276.29,275.69,276.29,5156.0,257.551,257.7749,257.2151,257.7749,5156.0
2021-06-04 10:50:00,276.32,276.84,276.3,276.75,8420.0,257.8029,258.288,257.7842,258.2041,8420.0
2021-06-04 11:00:00,276.76,276.85,276.18,276.26,6656.0,258.2134,258.2974,257.6723,257.7469,6656.0
2021-06-04 11:10:00,276.25,276.29,275.71,275.73,5731.0,257.7376,257.7749,257.2338,257.2524,5731.0
2021-06-04 11:20:00,275.59,275.77,275.1,275.24,4659.0,257.1218,257.2898,256.6647,256.7953,4659.0
2021-06-04 11:30:00,275.22,275.36,274.86,274.86,7465.0,256.7766,256.9072,256.4407,256.4407,7465.0
2021-06-04 11:40:00,274.86,274.86,274.47,274.55,5710.0,256.4407,256.4407,256.0769,256.1515,5710.0
2021-06-04 11:50:00,274.47,274.58,274.12,274.28,3533.0,256.0769,256.1795,255.7503,255.8996,3533.0
2021-06-04 12:00:00,274.25,274.82,274.24,274.36,6735.0,255.8716,256.4034,255.8623,255.9742,6735.0
2021-06-04 12:10:00,274.22,274.81,274.22,274.46,5418.0,255.8436,256.3941,255.8436,256.0675,5418.0
2021-06-04 12:20:00,274.55,274.55,274.3,274.42,2511.0,256.1515,256.1515,255.9183,256.0302,2511.0
2021-06-04 12:30:00,274.45,274.56,274.15,274.15,5401.0,256.0582,256.1608,255.7783,255.7783,5401.0
2021-06-04 12:40:00,274.21,274.63,274.21,274.59,5120.0,255.8343,256.2261,255.8343,256.1888,5120.0
2021-06-04 12:50:00,274.63,275.11,274.63,275.02,5682.0,256.2261,256.674,256.2261,256.59,5682.0
2021-06-04 13:00:00,275.06,275.22,274.96,274.99,4828.0,256.6273,256.7766,256.534,256.562,4828.0
2021-06-04 13:10:00,275.07,275.25,274.83,274.87,5179.0,256.6367,256.8046,256.4127,256.4501,5179.0
2021-06-04 13:20:00,274.8,274.89,274.55,274.7,6848.0,256.3848,256.4687,256.1515,256.2915,6848.0
2021-06-04 13:30:00,274.68,274.82,274.44,274.69,7262.0,256.2728,256.4034,256.0489,256.2821,7262.0
2021-06-04 13:40:00,274.62,274.78,274.41,274.61,6764.0,256.2168,256.3661,256.0209,256.2075,6764.0
2021-06-04 13:50:00,274.55,274.71,274.27,274.45,5805.0,256.1515,256.3008,255.8903,256.0582,5805.0
2021-06-04 14:00:00,274.53,274.94,274.53,274.85,4767.0,256.1328,256.5154,256.1328,256.4314,4767.0
2021-06-04 14:10:00,274.91,275.1,274.78,274.83,6345.0,256.4874,256.6647,256.3661,256.4127,6345.0
2021-06-04 14:20:00,274.84,275.0,274.72,274.94,11211.0,256.4221,256.5714,256.3101,256.5154,11211.0
2021-06-04 14:30:00,274.94,275.25,274.86,275.25,3683.0,256.5154,256.8046,256.4407,256.8046,3683.0
2021-06-04 14:40:00,275.18,275.6,275.15,275.5,4430.0,256.7393,257.1311,256.7113,257.0378,4430.0
2021-06-04 14:50:00,275.42,275.62,275.34,275.47,4050.0,256.9632,257.1498,256.8886,257.0099,4050.0
2021-06-04 15:00:00,275.53,275.64,275.35,275.35,4837.0,257.0658,257.1685,256.8979,256.8979,4837.0
2021-06-04 15:10:00,275.42,275.5,275.11,275.16,3655.0,256.9632,257.0378,256.674,256.7206,3655.0
2021-06-04 15:20:00,275.3,275.38,275.04,275.22,7276.0,256.8512,256.9259,256.6087,256.7766,7276.0
2021-06-04 15:30:00,275.25,275.4,275.11,275.26,13715.0,256.8046,256.9445,256.674,256.8139,13715.0
2021-06-04 15:40:00,275.25,275.79,275.2,275.75,14708.0,256.8046,257.3084,256.758,257.2711,14708.0
2021-06-04 15:50:00,275.8,276.21,275.62,275.62,33258.0,257.3177,257.7003,257.1498,257.1498,33258.0
2021-06-07 09:30:00,276.37,277.0,275.26,275.26,14884.0,257.8495,258.4373,256.8139,256.8139,14884.0
2021-06-07 09:40:00,275.29,276.06,275.29,275.46,3220.0,256.8419,257.5603,256.8419,257.0005,3220.0
2021-06-07 09:50:00,275.44,275.44,274.77,275.06,2790.0,256.9819,256.9819,256.3568,256.6273,2790.0
2021-06-07 10:00:00,275.01,275.08,273.96,274.09,6606.0,256.5807,256.646,255.601,255.7223,6606.0
2021-06-07 10:10:00,273.99,274.54,273.82,274.36,11305.0,255.629,256.1422,255.4704,255.9742,11305.0
2021-06-07 10:20:00,274.21,274.54,274.02,274.22,4323.0,255.8343,256.1422,255.657,255.8436,4323.0
2021-06-07 10:30:00,274.31,274.47,274.01,274.42,7586.0,255.9276,256.0769,255.6477,256.0302,7586.0
2021-06-07 10:40:00,274.54,274.78,274.47,274.54,6633.0,256.1422,256.3661,256.0769,256.1422,6633.0
2021-06-07 10:50:00,274.48,274.88,274.18,274.27,5807.0,256.0862,256.4594,255.8063,255.8903,5807.0
2021-06-07 11:00:00,274.27,274.65,273.96,274.01,4114.0,255.8903,256.2448,255.601,255.6477,4114.0
2021-06-07 11:10:00,273.96,274.27,273.95,274.23,5244.0,255.601,255.8903,255.5917,255.853,5244.0
2021-06-07 11:20:00,274.12,274.18,273.82,274.0,3282.0,255.7503,255.8063,255.4704,255.6384,3282.0
2021-06-07 11:30:00,273.95,274.04,273.75,273.81,3342.0,255.5917,255.6757,255.4051,255.4611,3342.0
2021-06-07 11:40:00,273.66,273.73,273.17,273.25,3072.0,255.3212,255.3865,254.864,254.9386,3072.0
2021-06-07 11:50:00,273.26,273.97,273.19,273.96,4944.0,254.948,255.6104,254.8826,255.601,4944.0
2021-06-07 12:00:00,273.97,273.99,273.45,273.52,4353.0,255.6104,255.629,255.1252,255.1905,4353.0
2021-06-07 12:10:00,273.54,273.79,273.51,273.51,1100.0,255.2092,255.4424,255.1812,255.1812,1100.0
2021-06-07 12:20:00,273.67,273.73,273.48,273.73,1926.0,255.3305,255.3865,255.1532,255.3865,1926.0
2021-06-07 12:30:00,273.64,273.76,273.55,273.57,2709.0,255.3025,255.4144,255.2185,255.2372,2709.0
2021-06-07 12:40:00,273.5,273.65,273.35,273.65,5065.0,255.1719,255.3118,255.0319,255.3118,5065.0
2021-06-07 12:50:00,273.68,274.11,273.67,274.0,3437.0,255.3398,255.741,255.3305,255.6384,3437.0
2021-06-07 13:00:00,273.91,273.91,273.59,273.74,2300.0,255.5544,255.5544,255.2558,255.3958,2300.0
2021-06-07 13:10:00,273.67,273.81,273.59,273.79,4519.0,255.3305,255.4611,255.2558,255.4424,4519.0
2021-06-07 13:20:00,273.89,274.25,273.85,274.25,4480.0,255.5357,255.8716,255.4984,255.8716,4480.0
2021-06-07 13:30:00,274.1,274.18,273.75,274.18,2987.0,255.7317,255.8063,255.4051,255.8063,2987.0
2021-06-07 13:40:00,274.07,274.18,273.95,274.14,2862.0,255.7037,255.8063,255.5917,255.769,2862.0
2021-06-07 13:50:00,274.01,274.24,274.01,274.18,5568.0,255.6477,255.8623,255.6477,255.8063,5568.0
2021-06-07 14:00:00,274.09,274.35,274.02,274.17,3466.0,255.7223,255.9649,255.657,255.797,3466.0
2021-06-07 14:10:00,274.12,274.38,274.01,274.13,4574.0,255.7503,255.9929,255.6477,255.7597,4574.0
2021-06-07 14:20:00,274.17,274.19,273.98,274.17,11186.0,255.797,255.8156,255.6197,255.797,11186.0
2021-06-07 14:30:00,274.14,274.21,274.04,274.2,2564.0,255.769,255.8343,255.6757,255.825,2564.0
2021-06-07 14:40:00,274.22,274.3,274.15,274.29,4437.0,255.8436,255.9183,255.7783,255.9089,4437.0
2021-06-07 14:50:00,274.21,274.42,274.07,274.3,6143.0,255.8343,256.0302,255.7037,255.9183,6143.0
2021-06-07 15:00:00,274.43,274.66,274.42,274.66,3380.0,256.0396,256.2541,256.0302,256.2541,3380.0
2021-06-07 15:10:00,274.61,274.79,274.55,274.79,7475.0,256.2075,256.3754,256.1515,256.3754,7475.0
2021-06-07 15:20:00,274.82,275.29,274.75,275.29,7146.0,256.4034,256.8419,256.3381,256.8419,7146.0
2021-06-07 15:30:00,275.25,275.4,274.66,274.7,18403.0,256.8046,256.9445,256.2541,256.2915,18403.0
2021-06-07 15:40:00,274.67,274.67,274.34,274.61,13739.0,256.2635,256.2635,255.9556,256.2075,13739.0
2021-06-07 15:50:00,274.64,275.12,274.64,274.74,39049.0,256.2355,256.6833,256.2355,256.3288,39049.0
2021-06-08 09:30:00,274.9,275.69,274.71,274.88,15380.0,256.4781,257.2151,256.3008,256.4594,15380.0
2021-06-08 09:40:00,274.72,275.0,274.44,274.65,4342.0,256.3101,256.5714,256.0489,256.2448,4342.0
2021-06-08 09:50:00,274.42,274.5,273.75,274.13,26347.0,256.0302,256.1049,255.4051,255.7597,26347.0
2021-06-08 10:00:00,274.31,274.59,273.9,274.11,4204.0,255.9276,256.1888,255.5451,255.741,4204.0
2021-06-08 10:10:00,274.17,274.65,274.08,274.46,6278.0,255.797,256.2448,255.713,256.0675,6278.0
2021-06-08 10:20:00,274.51,274.57,273.93,274.31,10992.0,256.1142,256.1702,255.5731,255.9276,10992.0
2021-06-08 10:30:00,274.53,274.84,274.33,274.75,5008.0,256.1328,256.4221,255.9463,256.3381,5008.0
2021-06-08 10:40:00,274.91,275.52,274.76,275.0,5552.0,256.4874,257.0565,256.3474,256.5714,5552.0
2021-06-08 10:50:00,275.06,276.15,274.98,276.05,11437.0,256.6273,257.6443,256.5527,257.551,11437.0
2021-06-08 11:00:00,276.22,276.35,275.86,276.22,6852.0,257.7096,257.8309,257.3737,257.7096,6852.0
2021-06-08 11:10:00,276.2,276.3,275.41,275.41,5481.0,257.6909,257.7842,256.9539,256.9539,5481.0
2021-06-08 11:20:00,275.31,275.78,274.99,275.71,5826.0,256.8606,257.2991,256.562,257.2338,5826.0
2021-06-08 11:30:00,275.72,276.15,275.72,276.15,3124.0,257.2431,257.6443,257.2431,257.6443,3124.0
2021-06-08 11:40:00,276.09,277.03,276.0,276.92,8337.0,257.5883,258.4653,257.5043,258.3627,8337.0
2021-06-08 11:50:00,276.98,277.89,276.98,277.38,7587.0,258.4187,259.2677,258.4187,258.7919,7587.0
2021-06-08 12:00:00,277.34,277.56,276.94,277.56,13273.0,258.7545,258.9598,258.3813,258.9598,13273.0
2021-06-08 12:10:00,277.61,277.8,277.32,277.42,9844.0,259.0064,259.1837,258.7359,258.8292,9844.0
2021-06-08 12:20:00,277.42,277.74,277.41,277.53,4473.0,258.8292,259.1277,258.8199,258.9318,4473.0
2021-06-08 12:30:00,277.49,277.56,276.97,277.06,4635.0,258.8945,258.9598,258.4093,258.4933,4635.0
2021-06-08 12:40:00,277.08,277.13,276.7,277.01,3922.0,258.512,258.5586,258.1574,258.4467,3922.0
2021-06-08 12:50:00,277.01,277.25,276.89,276.95,6417.0,258.4467,258.6706,258.3347,258.3907,6417.0
2021-06-08 13:00:00,277.04,277.16,276.89,277.07,4948.0,258.4746,258.5866,258.3347,258.5026,4948.0
2021-06-08 13:10:00,277.11,277.34,276.95,277.25,5295.0,258.54,258.7545,258.3907,258.6706,5295.0
2021-06-08 13:20:00,277.21,277.47,277.06,277.06,5243.0,258.6333,258.8758,258.4933,258.4933,5243.0
2021-06-08 13:30:00,277.07,277.35,277.03,277.21,5072.0,258.5026,258.7639,258.4653,258.6333,5072.0
2021-06-08 13:40:00,277.11,277.33,277.0,277.01,5450.0,258.54,258.7452,258.4373,258.4467,5450.0
2021-06-08 13:50:00,277.01,277.01,276.7,276.98,4920.0,258.4467,258.4467,258.1574,258.4187,4920.0
2021-06-08 14:00:00,276.99,277.05,276.87,276.93,3871.0,258.428,258.484,258.316,258.372,3871.0
2021-06-08 14:10:00,277.08,277.19,276.71,276.71,3384.0,258.512,258.6146,258.1668,258.1668,3384.0
2021-06-08 14:20:00,276.72,277.01,276.72,277.01,4605.0,258.1761,258.4467,258.1761,258.4467,4605.0
2021-06-08 14:30:00,277.0,277.01,276.53,276.72,2437.0,258.4373,258.4467,257.9988,258.1761,2437.0
2021-06-08 14:40:00,276.53,276.58,276.27,276.48,11493.0,257.9988,258.0455,257.7562,257.9522,11493.0
2021-06-08 14:50:00,276.4,276.71,276.29,276.46,20983.0,257.8775,258.1668,257.7749,257.9335,20983.0
2021-06-08 15:00:00,276.45,276.58,275.9,275.9,10784.0,257.9242,258.0455,257.411,257.411,10784.0
2021-06-08 15:10:00,275.95,276.26,275.91,276.03,11744.0,257.4577,257.7469,257.4204,257.5323,11744.0
2021-06-08 15:20:00,276.08,276.58,275.81,276.53,16010.0,257.579,258.0455,257.3271,257.9988,16010.0
2021-06-08 15:30:00,276.47,276.47,275.95,276.0,12917.0,257.9428,257.9428,257.4577,257.5043,12917.0
2021-06-08 15:40:00,275.9,275.99,275.45,275.58,34530.0,257.411,257.495,256.9912,257.1125,34530.0
2021-06-08 15:50:00,275.49,276.25,275.38,275.39,72163.0,257.0285,257.7376,256.9259,256.9352,72163.0
2021-06-09 09:30:00,275.23,275.92,274.35,274.54,18635.0,256.7859,257.4297,255.9649,256.1422,18635.0
2021-06-09 09:40:00,274.54,276.6,274.36,276.6,17068.0,256.1422,258.0641,255.9742,258.0641,17068.0
2021-06-09 09:50:00,276.41,276.87,276.2,276.3,44578.0,257.8869,258.316,257.6909,257.7842,44578.0
2021-06-09 10:00:00,276.17,276.65,275.61,276.3,29792.0,257.6629,258.1108,257.1405,257.7842,29792.0
2021-06-09 10:10:00,276.31,277.57,276.31,277.52,37802.0,257.7936,258.9691,257.7936,258.9225,37802.0
2021-06-09 10:20:00,277.44,277.44,276.78,276.98,8225.0,258.8478,258.8478,258.2321,258.4187,8225.0
2021-06-09 10:30:00,276.98,277.82,276.98,277.55,11212.0,258.4187,259.2024,258.4187,258.9505,11212.0
2021-06-09 10:40:00,277.5,277.79,277.25,277.74,7609.0,258.9038,259.1744,258.6706,259.1277,7609.0
2021-06-09 10:50:00,277.68,278.17,277.39,278.01,21500.0,259.0718,259.5289,258.8012,259.3796,21500.0
2021-06-09 11:00:00,278.02,278.08,277.44,277.57,16150.0,259.389,259.445,258.8478,258.9691,16150.0
2021-06-09 11:10:00,277.53,277.77,276.98,277.42,12246.0,258.9318,259.1557,258.4187,258.8292,12246.0
2021-06-09 11:20:00,277.32,278.07,277.31,278.07,5628.0,258.7359,259.4356,258.7266,259.4356,5628.0
2021-06-09 11:30:00,277.86,277.86,277.56,277.64,5094.0,259.2397,259.2397,258.9598,259.0344,5094.0
2021-06-09 11:40:00,277.57,277.93,277.49,277.92,3906.0,258.9691,259.305,258.8945,259.2957,3906.0
2021-06-09 11:50:00,277.92,277.95,277.48,277.62,11105.0,259.2957,259.3237,258.8852,259.0158,11105.0
2021-06-09 12:00:00,277.46,277.62,276.94,277.15,3806.0,258.8665,259.0158,258.3813,258.5773,3806.0
2021-06-09 12:10:00,277.11,277.24,276.73,277.12,11341.0,258.54,258.6612,258.1854,258.5493,11341.0
2021-06-09 12:20:00,277.13,277.67,277.04,277.58,15131.0,258.5586,259.0624,258.4746,258.9785,15131.0
2021-06-09 12:30:00,277.67,277.67,277.01,277.15,3128.0,259.0624,259.0624,258.4467,258.5773,3128.0
2021-06-09 12:40:00,277.13,277.41,277.04,277.17,5015.0,258.5586,258.8199,258.4746,258.5959,5015.0
2021-06-09 12:50:00,277.15,277.55,277.14,277.35,40382.0,258.5773,258.9505,258.5679,258.7639,40382.0
2021-06-09 13:00:00,277.26,278.04,277.22,277.81,13063.0,258.6799,259.4076,258.6426,259.193,13063.0
2021-06-09 13:10:00,277.8,278.11,277.75,278.01,4848.0,259.1837,259.4729,259.1371,259.3796,4848.0
2021-06-09 13:20:00,278.13,278.24,277.85,277.92,5491.0,259.4916,259.5942,259.2304,259.2957,5491.0
2021-06-09 13:30:00,277.88,278.18,277.54,278.18,10254.0,259.2584,259.5383,258.9411,259.5383,10254.0
2021-06-09 13:40:00,278.1,278.25,277.85,277.94,3234.0,259.4636,259.6036,259.2304,259.3143,3234.0
2021-06-09 13:50:00,278.09,278.14,277.81,277.88,11764.0,259.4543,259.5009,259.193,259.2584,11764.0
2021-06-09 14:00:00,277.97,278.86,277.97,278.41,15866.0,259.3423,260.1727,259.3423,259.7528,15866.0
2021-06-09 14:10:00,278.42,278.62,278.24,278.49,12491.0,259.7622,259.9488,259.5942,259.8275,12491.0
2021-06-09 14:20:00,278.35,278.76,278.32,278.76,56097.0,259.6969,260.0794,259.6689,260.0794,56097.0
2021-06-09 14:30:00,278.71,279.04,278.71,278.78,6424.0,260.0327,260.3406,260.0327,260.098,6424.0
2021-06-09 14:40:00,278.8,279.18,278.59,278.97,4781.0,260.1167,260.4712,259.9208,260.2753,4781.0
2021-06-09 14:50:00,279.02,279.31,278.85,279.2,8828.0,260.322,260.5925,260.1634,260.4899,8828.0
2021-06-09 15:00:00,279.19,279.74,279.11,279.54,11279.0,260.4806,260.9937,260.4059,260.8071,11279.0
2021-06-09 15:10:00,279.55,279.67,279.33,279.57,13467.0,260.8164,260.9284,260.6112,260.8351,13467.0
2021-06-09 15:20:00,279.58,279.88,279.32,279.34,16081.0,260.8444,261.1243,260.6019,260.6205,16081.0
2021-06-09 15:30:00,279.32,279.32,278.83,278.91,19754.0,260.6019,260.6019,260.1447,260.2193,19754.0
2021-06-09 15:40:00,278.91,279.07,278.43,278.43,19890.0,260.2193,260.3686,259.7715,259.7715,19890.0
2021-06-09 15:50:00,278.31,279.27,278.31,279.17,77751.0,259.6595,260.5552,259.6595,260.4619,77751.0
2021-06-10 09:30:00,280.2,281.7,279.76,280.83,20217.0,261.4229,262.8224,261.0124,262.0107,20217.0
2021-06-10 09:40:00,281.0,281.11,279.95,280.19,10389.0,262.1693,262.2719,261.1896,261.4136,10389.0
2021-06-10 09:50:00,280.52,280.67,279.95,280.67,13163.0,261.7214,261.8614,261.1896,261.8614,13163.0
2021-06-10 10:00:00,280.14,280.83,280.14,280.52,11577.0,261.3669,262.0107,261.3669,261.7214,11577.0
2021-06-10 10:10:00,280.41,280.41,279.48,279.84,8119.0,261.6188,261.6188,260.7511,261.087,8119.0
2021-06-10 10:20:00,279.88,280.29,279.47,280.18,4985.0,261.1243,261.5069,260.7418,261.4042,4985.0
2021-06-10 10:30:00,280.09,280.86,279.99,280.38,8441.0,261.3203,262.0387,261.227,261.5908,8441.0
2021-06-10 10:40:00,280.25,280.7,280.22,280.55,5000.0,261.4695,261.8894,261.4415,261.7494,5000.0
2021-06-10 10:50:00,280.35,280.39,279.14,279.5,12328.0,261.5628,261.6002,260.4339,260.7698,12328.0
2021-06-10 11:00:00,279.5,279.83,279.23,279.42,12080.0,260.7698,261.0777,260.5179,260.6952,12080.0
2021-06-10 11:10:00,279.43,279.7,279.03,279.63,5528.0,260.7045,260.9564,260.3313,260.8911,5528.0
2021-06-10 11:20:00,279.4,280.26,279.33,280.26,5900.0,260.6765,261.4789,260.6112,261.4789,5900.0
2021-06-10 11:30:00,280.24,280.29,279.77,280.25,6100.0,261.4602,261.5069,261.0217,261.4695,6100.0
2021-06-10 11:40:00,280.25,280.81,279.93,280.75,4823.0,261.4695,261.992,261.171,261.936,4823.0
2021-06-10 11:50:00,280.6,280.88,280.15,280.32,6696.0,261.7961,262.0573,261.3762,261.5348,6696.0
2021-06-10 12:00:00,280.4,280.53,280.09,280.09,6746.0,261.6095,261.7308,261.3203,261.3203,6746.0
2021-06-10 12:10:00,280.2,280.43,280.09,280.19,11300.0,261.4229,261.6375,261.3203,261.4136,11300.0
2021-06-10 12:20:00,280.19,280.23,279.53,279.53,5606.0,261.4136,261.4509,260.7978,260.7978,5606.0
2021-06-10 12:30:00,279.63,279.74,279.19,279.2,6757.0,260.8911,260.9937,260.4806,260.4899,6757.0
2021-06-10 12:40:00,279.23,279.23,278.62,278.82,7302.0,260.5179,260.5179,259.9488,260.1354,7302.0
2021-06-10 12:50:00,278.88,279.07,278.63,279.05,6718.0,260.1913,260.3686,259.9581,260.3499,6718.0
2021-06-10 13:00:00,279.02,279.07,278.49,278.66,7036.0,260.322,260.3686,259.8275,259.9861,7036.0
2021-06-10 13:10:00,278.68,278.77,278.51,278.77,3083.0,260.0047,260.0887,259.8461,260.0887,3083.0
2021-06-10 13:20:00,278.78,278.96,278.65,278.83,5699.0,260.098,260.266,259.9768,260.1447,5699.0
2021-06-10 13:30:00,278.78,279.15,278.76,279.09,7023.0,260.098,260.4432,260.0794,260.3873,7023.0
2021-06-10 13:40:00,279.07,279.4,279.0,279.39,10177.0,260.3686,260.6765,260.3033,260.6672,10177.0
2021-06-10 13:50:00,279.33,279.61,279.29,279.51,7946.0,260.6112,260.8724,260.5739,260.7791,7946.0
2021-06-10 14:00:00,279.53,279.56,279.28,279.37,7177.0,260.7978,260.8258,260.5645,260.6485,7177.0
2021-06-10 14:10:00,279.38,279.38,278.79,278.84,3490.0,260.6578,260.6578,260.1074,260.154,3490.0
2021-06-10 14:20:00,278.87,279.01,278.78,278.88,8243.0,260.182,260.3126,260.098,260.1913,8243.0
2021-06-10 14:30:00,278.98,279.13,278.85,279.1,9300.0,260.2846,260.4246,260.1634,260.3966,9300.0
2021-06-10 14:40:00,279.21,279.96,279.21,279.68,9624.0,260.4992,261.199,260.4992,260.9377,9624.0
2021-06-10 14:50:00,279.79,280.15,279.77,280.15,9210.0,261.0404,261.3762,261.0217,261.3762,9210.0
2021-06-10 15:00:00,280.0,280.67,279.94,280.56,9873.0,261.2363,261.8614,261.1803,261.7588,9873.0
2021-06-10 15:10:00,280.56,281.15,280.21,280.46,13004.0,261.7588,262.3092,261.4322,261.6655,13004.0
2021-06-10 15:20:00,280.58,280.65,280.22,280.31,8237.0,261.7774,261.8427,261.4415,261.5255,8237.0
2021-06-10 15:30:00,280.29,280.97,280.29,280.79,18463.0,261.5069,262.1413,261.5069,261.9733,18463.0
2021-06-10 15:40:00,280.82,281.02,280.64,280.81,28855.0,262.0013,262.1879,261.8334,261.992,28855.0
2021-06-10 15:50:00,280.75,281.81,280.74,281.44,176568.0,261.936,262.925,261.9267,262.5798,176568.0
2021-06-11 09:30:00,282.92,283.41,281.74,283.23,29616.0,263.9606,264.4178,262.8597,264.2498,29616.0
2021-06-11 09:40:00,283.29,283.47,282.65,282.88,13716.0,264.3058,264.4738,263.7087,263.9233,13716.0
2021-06-11 09:50:00,282.87,283.08,282.46,282.82,16271.0,263.914,264.1099,263.5314,263.8673,16271.0
2021-06-11 10:00:00,282.54,282.69,281.42,281.73,47633.0,263.6061,263.746,262.5611,262.8504,47633.0
2021-06-11 10:10:00,281.57,281.77,280.21,280.89,9441.0,262.7011,262.8877,261.4322,262.0666,9441.0
2021-06-11 10:20:00,280.77,281.11,280.61,281.03,12877.0,261.9547,262.2719,261.8054,262.1973,12877.0
2021-06-11 10:30:00,281.0,281.43,280.77,280.77,12253.0,262.1693,262.5705,261.9547,261.9547,12253.0
2021-06-11 10:40:00,280.87,281.42,280.87,281.17,7369.0,262.048,262.5611,262.048,262.3279,7369.0
2021-06-11 10:50:00,281.19,281.19,280.64,280.64,11198.0,262.3465,262.3465,261.8334,261.8334,11198.0
2021-06-11 11:00:00,280.63,280.85,280.5,280.83,7486.0,261.8241,262.0293,261.7028,262.0107,7486.0
2021-06-11 11:10:00,280.89,281.14,280.74,280.84,6915.0,262.0666,262.2999,261.9267,262.02,6915.0
2021-06-11 11:20:00,280.79,281.26,280.65,281.26,20384.0,261.9733,262.4119,261.8427,262.4119,20384.0
2021-06-11 11:30:00,281.24,281.66,281.22,281.51,11627.0,262.3932,262.785,262.3745,262.6451,11627.0
2021-06-11 11:40:00,281.48,281.86,281.47,281.78,7078.0,262.6171,262.9716,262.6078,262.897,7078.0
2021-06-11 11:50:00,281.73,281.74,281.35,281.36,5544.0,262.8504,262.8597,262.4958,262.5051,5544.0
2021-06-11 12:00:00,281.41,281.5,280.88,280.88,7522.0,262.5518,262.6358,262.0573,262.0573,7522.0
2021-06-11 12:10:00,280.94,281.34,280.94,281.3,12694.0,262.1133,262.4865,262.1133,262.4492,12694.0
2021-06-11 12:20:00,281.26,281.36,280.94,281.2,5436.0,262.4119,262.5051,262.1133,262.3559,5436.0
2021-06-11 12:30:00,281.26,281.53,280.97,281.26,8556.0,262.4119,262.6638,262.1413,262.4119,8556.0
2021-06-11 12:40:00,281.26,282.16,281.26,282.16,10834.0,262.4119,263.2515,262.4119,263.2515,10834.0
2021-06-11 12:50:00,282.21,282.84,282.14,282.84,17319.0,263.2982,263.886,263.2329,263.886,17319.0
2021-06-11 13:00:00,282.81,282.93,282.49,282.63,14817.0,263.858,263.9699,263.5594,263.69,14817.0
2021-06-11 13:10:00,282.75,282.89,282.64,282.75,10174.0,263.802,263.9326,263.6994,263.802,10174.0
2021-06-11 13:20:00,282.74,282.76,282.29,282.6,9405.0,263.7927,263.8113,263.3728,263.6621,9405.0
2021-06-11 13:30:00,282.61,283.08,282.52,283.08,20766.0,263.6714,264.1099,263.5874,264.1099,20766.0
2021-06-11 13:40:00,283.08,283.26,282.6,282.92,13052.0,264.1099,264.2778,263.6621,263.9606,13052.0
2021-06-11 13:50:00,282.84,283.03,282.5,282.61,9107.0,263.886,264.0632,263.5688,263.6714,9107.0
2021-06-11 14:00:00,282.64,283.13,282.49,282.99,18238.0,263.6994,264.1565,263.5594,264.0259,18238.0
2021-06-11 14:10:00,282.93,283.05,282.54,282.69,7895.0,263.9699,264.0819,263.6061,263.746,7895.0
2021-06-11 14:20:00,282.54,283.08,282.43,283.05,12752.0,263.6061,264.1099,263.5034,264.0819,12752.0
2021-06-11 14:30:00,283.05,283.32,282.81,282.86,13844.0,264.0819,264.3338,263.858,263.9046,13844.0
2021-06-11 14:40:00,282.81,283.03,282.61,283.03,6957.0,263.858,264.0632,263.6714,264.0632,6957.0
2021-06-11 14:50:00,282.93,283.51,282.93,283.51,14879.0,263.9699,264.5111,263.9699,264.5111,14879.0
2021-06-11 15:00:00,283.4,283.48,282.76,283.01,12095.0,264.4084,264.4831,263.8113,264.0446,12095.0
2021-06-11 15:10:00,283.07,283.07,282.7,282.9,9417.0,264.1006,264.1006,263.7554,263.9419,9417.0
2021-06-11 15:20:00,282.81,283.1,282.65,283.08,13360.0,263.858,264.1285,263.7087,264.1099,13360.0
2021-06-11 15:30:00,283.15,283.63,283.05,283.06,22932.0,264.1752,264.623,264.0819,264.0912,22932.0
2021-06-11 15:40:00,283.06,283.46,282.69,282.99,31833.0,264.0912,264.4644,263.746,264.0259,31833.0
2021-06-11 15:50:00,283.15,284.23,282.87,284.18,118941.0,264.1752,265.1828,263.914,265.1362,118941.0
2021-06-14 09:30:00,283.94,283.94,282.0,282.98,16412.0,264.9123,264.9123,263.1023,264.0166,16412.0
2021-06-14 09:40:00,282.0,282.83,282.0,282.08,14790.0,263.1023,263.8766,263.1023,263.1769,14790.0
2021-06-14 09:50:00,281.94,281.94,281.0,281.0,16266.0,263.0463,263.0463,262.1693,262.1693,16266.0
2021-06-14 10:00:00,281.35,281.69,281.0,281.25,14629.0,262.4958,262.813,262.1693,262.4025,14629.0
2021-06-14 10:10:00,281.25,281.42,280.61,280.72,18105.0,262.4025,262.5611,261.8054,261.908,18105.0
2021-06-14 10:20:00,280.69,280.93,280.27,280.54,15542.0,261.88,262.104,261.4882,261.7401,15542.0
2021-06-14 10:30:00,280.49,280.91,280.13,280.91,12555.0,261.6935,262.0853,261.3576,262.0853,12555.0
2021-06-14 10:40:00,280.99,281.04,280.65,280.81,9170.0,262.1599,262.2066,261.8427,261.992,9170.0
2021-06-14 10:50:00,280.93,281.37,280.75,281.25,5759.0,262.104,262.5145,261.936,262.4025,5759.0
2021-06-14 11:00:00,281.42,281.81,281.4,281.49,7553.0,262.5611,262.925,262.5425,262.6264,7553.0
2021-06-14 11:10:00,281.48,281.58,280.76,281.09,13584.0,262.6171,262.7104,261.9454,262.2532,13584.0
2021-06-14 11:20:00,281.12,281.2,280.91,280.92,6225.0,262.2812,262.3559,262.0853,262.0946,6225.0
2021-06-14 11:30:00,280.84,280.85,280.46,280.71,4818.0,262.02,262.0293,261.6655,261.8987,4818.0
2021-06-14 11:40:00,280.36,280.46,280.01,280.31,4403.0,261.5722,261.6655,261.2456,261.5255,4403.0
2021-06-14 11:50:00,280.31,280.63,280.26,280.49,6031.0,261.5255,261.8241,261.4789,261.6935,6031.0
2021-06-14 12:00:00,280.54,280.75,280.46,280.7,5455.0,261.7401,261.936,261.6655,261.8894,5455.0
2021-06-14 12:10:00,280.58,280.87,280.51,280.51,3085.0,261.7774,262.048,261.7121,261.7121,3085.0
2021-06-14 12:20:00,280.45,280.45,280.16,280.24,3999.0,261.6561,261.6561,261.3856,261.4602,3999.0
2021-06-14 12:30:00,280.18,280.7,280.18,280.39,5976.0,261.4042,261.8894,261.4042,261.6002,5976.0
2021-06-14 12:40:00,280.47,280.57,280.33,280.38,2880.0,261.6748,261.7681,261.5442,261.5908,2880.0
2021-06-14 12:50:00,280.29,280.29,279.64,279.75,2920.0,261.5069,261.5069,260.9004,261.003,2920.0
2021-06-14 13:00:00,279.84,280.0,279.82,279.86,6014.0,261.087,261.2363,261.0683,261.1057,6014.0
2021-06-14 13:10:00,279.71,280.02,279.52,279.95,5501.0,260.9657,261.2549,260.7885,261.1896,5501.0
2021-06-14 13:20:00,279.63,279.72,279.31,279.72,18677.0,260.8911,260.9751,260.5925,260.9751,18677.0
2021-06-14 13:30:00,279.7,280.1,279.66,279.88,6219.0,260.9564,261.3296,260.9191,261.1243,6219.0
2021-06-14 13:40:00,279.95,280.05,279.76,279.76,4702.0,261.1896,261.2829,261.0124,261.0124,4702.0
2021-06-14 13:50:00,279.89,279.92,279.25,279.25,4009.0,261.1337,261.1616,260.5365,260.5365,4009.0
2021-06-14 14:00:00,279.22,279.56,279.22,279.51,9229.0,260.5086,260.8258,260.5086,260.7791,9229.0
2021-06-14 14:10:00,279.66,279.66,279.41,279.53,4930.0,260.9191,260.9191,260.6858,260.7978,4930.0
2021-06-14 14:20:00,279.52,279.59,279.4,279.57,4283.0,260.7885,260.8538,260.6765,260.8351,4283.0
2021-06-14 14:30:00,279.55,279.8,279.55,279.66,5398.0,260.8164,261.0497,260.8164,260.9191,5398.0
2021-06-14 14:40:00,279.79,280.14,279.79,280.07,6863.0,261.0404,261.3669,261.0404,261.3016,6863.0
2021-06-14 14:50:00,280.03,280.28,280.03,280.28,5234.0,261.2643,261.4975,261.2643,261.4975,5234.0
2021-06-14 15:00:00,280.28,280.33,279.81,279.81,3749.0,261.4975,261.5442,261.059,261.059,3749.0
2021-06-14 15:10:00,279.88,279.95,279.67,279.69,5411.0,261.1243,261.1896,260.9284,260.9471,5411.0
2021-06-14 15:20:00,279.62,280.0,279.62,279.81,11123.0,260.8818,261.2363,260.8818,261.059,11123.0
2021-06-14 15:30:00,279.76,280.07,279.76,279.99,12109.0,261.0124,261.3016,261.0124,261.227,12109.0
2021-06-14 15:40:00,280.08,280.53,279.83,280.52,25682.0,261.3109,261.7308,261.0777,261.7214,25682.0
2021-06-14 15:50:00,280.55,281.7,280.55,281.7,84626.0,261.7494,262.8224,261.7494,262.8224,84626.0
2021-06-15 09:30:00,282.84,282.99,280.65,280.65,15728.0,263.886,264.0259,261.8427,261.8427,15728.0
2021-06-15 09:40:00,280.75,280.76,279.89,280.01,12992.0,261.936,261.9454,261.1337,261.2456,12992.0
2021-06-15 09:50:00,279.95,281.41,279.81,281.3,10376.0,261.1896,262.5518,261.059,262.4492,10376.0
2021-06-15 10:00:00,281.29,281.71,281.25,281.53,5597.0,262.4398,262.8317,262.4025,262.6638,5597.0
2021-06-15 10:10:00,281.66,281.66,281.14,281.55,2300.0,262.785,262.785,262.2999,262.6824,2300.0
2021-06-15 10:20:00,281.44,281.73,281.08,281.63,5538.0,262.5798,262.8504,262.2439,262.7571,5538.0
2021-06-15 10:30:00,281.59,282.08,281.56,281.89,4178.0,262.7197,263.1769,262.6917,262.9996,4178.0
2021-06-15 10:40:00,281.96,282.18,281.82,282.03,2988.0,263.0649,263.2702,262.9343,263.1303,2988.0
2021-06-15 10:50:00,282.31,282.33,282.02,282.14,1970.0,263.3915,263.4101,263.1209,263.2329,1970.0
2021-06-15 11:00:00,282.01,282.25,281.85,282.19,2101.0,263.1116,263.3355,262.9623,263.2795,2101.0
2021-06-15 11:10:00,282.11,282.82,281.96,282.65,3160.0,263.2049,263.8673,263.0649,263.7087,3160.0
2021-06-15 11:20:00,282.73,282.85,282.58,282.67,3093.0,263.7833,263.8953,263.6434,263.7274,3093.0
2021-06-15 11:30:00,282.5,282.56,282.35,282.41,2104.0,263.5688,263.6247,263.4288,263.4848,2104.0
2021-06-15 11:40:00,282.47,283.26,282.32,283.03,4650.0,263.5408,264.2778,263.4008,264.0632,4650.0
2021-06-15 11:50:00,283.09,283.31,282.72,283.26,4300.0,264.1192,264.3245,263.774,264.2778,4300.0
2021-06-15 12:00:00,283.32,283.59,283.32,283.45,2717.0,264.3338,264.5857,264.3338,264.4551,2717.0
2021-06-15 12:10:00,283.47,283.64,283.36,283.53,7731.0,264.4738,264.6324,264.3711,264.5297,7731.0
2021-06-15 12:20:00,283.67,283.74,283.51,283.68,3600.0,264.6603,264.7257,264.5111,264.6697,3600.0
2021-06-15 12:30:00,283.64,283.73,283.34,283.6,6200.0,264.6324,264.7163,264.3525,264.595,6200.0
2021-06-15 12:40:00,283.61,283.61,283.01,283.37,8500.0,264.6044,264.6044,264.0446,264.3805,8500.0
2021-06-15 12:50:00,283.46,283.63,283.21,283.34,4788.0,264.4644,264.623,264.2312,264.3525,4788.0
2021-06-15 13:00:00,283.33,283.68,283.33,283.67,5409.0,264.3431,264.6697,264.3431,264.6603,5409.0
2021-06-15 13:10:00,283.54,283.68,283.41,283.47,3893.0,264.5391,264.6697,264.4178,264.4738,3893.0
2021-06-15 13:20:00,283.61,283.72,283.34,283.34,2996.0,264.6044,264.707,264.3525,264.3525,2996.0
2021-06-15 13:30:00,283.3,283.65,283.22,283.47,4470.0,264.3151,264.6417,264.2405,264.4738,4470.0
2021-06-15 13:40:00,283.57,283.65,283.25,283.6,5501.0,264.567,264.6417,264.2685,264.595,5501.0
2021-06-15 13:50:00,283.61,283.77,283.48,283.51,6359.0,264.6044,264.7536,264.4831,264.5111,6359.0
2021-06-15 14:00:00,283.48,283.96,283.48,283.94,6731.0,264.4831,264.9309,264.4831,264.9123,6731.0
2021-06-15 14:10:00,283.88,283.88,283.34,283.35,3976.0,264.8563,264.8563,264.3525,264.3618,3976.0
2021-06-15 14:20:00,283.53,283.54,283.06,283.48,52876.0,264.5297,264.5391,264.0912,264.4831,52876.0
2021-06-15 14:30:00,283.48,283.92,283.36,283.92,49337.0,264.4831,264.8936,264.3711,264.8936,49337.0
2021-06-15 14:40:00,283.82,284.4,283.81,284.11,9146.0,264.8003,265.3414,264.791,265.0709,9146.0
2021-06-15 14:50:00,284.15,284.44,283.93,283.98,8625.0,265.1082,265.3787,264.9029,264.9496,8625.0
2021-06-15 15:00:00,283.72,283.85,283.15,283.73,10513.0,264.707,264.8283,264.1752,264.7163,10513.0
2021-06-15 15:10:00,283.82,283.96,283.57,283.64,5973.0,264.8003,264.9309,264.567,264.6324,5973.0
2021-06-15 15:20:00,283.6,283.79,283.32,283.63,22406.0,264.595,264.7723,264.3338,264.623,22406.0
2021-06-15 15:30:00,283.63,283.86,282.72,282.94,14756.0,264.623,264.8376,263.774,263.9793,14756.0
2021-06-15 15:40:00,282.92,283.4,282.72,283.06,13512.0,263.9606,264.4084,263.774,264.0912,13512.0
2021-06-15 15:50:00,283.25,284.19,283.0,284.02,100669.0,264.2685,265.1455,264.0352,264.9869,100669.0
2021-06-16 09:30:00,284.0,284.16,283.23,284.16,16333.0,264.9682,265.1175,264.2498,265.1175,16333.0
2021-06-16 09:40:00,284.37,284.8,283.4,283.73,78866.0,265.3134,265.7146,264.4084,264.7163,78866.0
2021-06-16 09:50:00,283.6,284.52,283.34,284.41,38643.0,264.595,265.4534,264.3525,265.3508,38643.0
2021-06-16 10:00:00,284.31,284.91,284.05,284.53,21187.0,265.2575,265.8173,265.0149,265.4627,21187.0
2021-06-16 10:10:00,284.49,284.72,284.43,284.57,8536.0,265.4254,265.64,265.3694,265.5,8536.0
2021-06-16 10:20:00,284.56,285.1,284.56,285.1,83388.0,265.4907,265.9945,265.4907,265.9945,83388.0
2021-06-16 10:30:00,285.06,285.2,284.84,285.13,16156.0,265.9572,266.0878,265.7519,266.0225,16156.0
2021-06-16 10:40:00,285.16,285.41,284.89,285.04,12202.0,266.0505,266.2837,265.7986,265.9385,12202.0
2021-06-16 10:50:00,285.02,285.15,284.89,285.02,13550.0,265.9199,266.0412,265.7986,265.9199,13550.0
2021-06-16 11:00:00,285.04,285.19,284.66,284.99,21869.0,265.9385,266.0785,265.584,265.8919,21869.0
2021-06-16 11:10:00,284.97,285.6,284.96,285.49,12005.0,265.8732,266.461,265.8639,266.3584,12005.0
2021-06-16 11:20:00,285.58,285.68,285.43,285.55,6998.0,266.4424,266.5357,266.3024,266.4144,6998.0
2021-06-16 11:30:00,285.58,285.93,285.41,285.65,8522.0,266.4424,266.7689,266.2837,266.5077,8522.0
2021-06-16 11:40:00,285.71,285.84,285.28,285.35,13909.0,266.5636,266.6849,266.1625,266.2278,13909.0
2021-06-16 11:50:00,285.31,285.4,284.96,285.24,5145.0,266.1904,266.2744,265.8639,266.1251,5145.0
2021-06-16 12:00:00,285.27,285.81,285.24,285.56,30358.0,266.1531,266.6569,266.1251,266.4237,30358.0
2021-06-16 12:10:00,285.7,285.7,285.08,285.08,5408.0,266.5543,266.5543,265.9759,265.9759,5408.0
2021-06-16 12:20:00,285.17,285.24,284.69,284.79,6554.0,266.0598,266.1251,265.612,265.7053,6554.0
2021-06-16 12:30:00,284.67,284.67,284.07,284.07,10071.0,265.5933,265.5933,265.0335,265.0335,10071.0
2021-06-16 12:40:00,284.03,284.69,283.97,284.44,40197.0,264.9962,265.612,264.9402,265.3787,40197.0
2021-06-16 12:50:00,284.29,284.29,283.74,283.74,3406.0,265.2388,265.2388,264.7257,264.7257,3406.0
2021-06-16 13:00:00,283.76,283.88,283.45,283.45,4451.0,264.7443,264.8563,264.4551,264.4551,4451.0
2021-06-16 13:10:00,283.55,283.74,283.36,283.37,5637.0,264.5484,264.7257,264.3711,264.3805,5637.0
2021-06-16 13:20:00,283.41,283.51,282.85,283.09,12148.0,264.4178,264.5111,263.8953,264.1192,12148.0
2021-06-16 13:30:00,283.07,283.32,282.56,283.02,7223.0,264.1006,264.3338,263.6247,264.0539,7223.0
2021-06-16 13:40:00,283.03,283.08,282.06,282.11,8671.0,264.0632,264.1099,263.1582,263.2049,8671.0
2021-06-16 13:50:00,282.09,282.55,282.05,282.48,7690.0,263.1862,263.6154,263.1489,263.5501,7690.0
2021-06-16 14:00:00,282.35,283.05,281.24,282.84,86620.0,263.4288,264.0819,262.3932,263.886,86620.0
2021-06-16 14:10:00,282.85,282.96,281.63,281.81,16037.0,263.8953,263.9979,262.7571,262.925,16037.0
2021-06-16 14:20:00,281.79,282.86,281.75,282.36,53833.0,262.9063,263.9046,262.869,263.4381,53833.0
2021-06-16 14:30:00,282.31,283.07,282.12,282.71,22828.0,263.3915,264.1006,263.2142,263.7647,22828.0
2021-06-16 14:40:00,282.85,282.94,282.27,282.8,18338.0,263.8953,263.9793,263.3542,263.8486,18338.0
2021-06-16 14:50:00,282.84,283.41,282.75,283.19,19653.0,263.886,264.4178,263.802,264.2125,19653.0
2021-06-16 15:00:00,283.18,283.33,282.39,282.51,28752.0,264.2032,264.3431,263.4661,263.5781,28752.0
2021-06-16 15:10:00,282.46,282.83,282.38,282.83,11688.0,263.5314,263.8766,263.4568,263.8766,11688.0
2021-06-16 15:20:00,282.85,282.85,282.25,282.4,13821.0,263.8953,263.8953,263.3355,263.4755,13821.0
2021-06-16 15:30:00,282.49,283.01,282.09,282.44,32361.0,263.5594,264.0446,263.1862,263.5128,32361.0
2021-06-16 15:40:00,282.38,282.79,282.16,282.22,36276.0,263.4568,263.8393,263.2515,263.3075,36276.0
2021-06-16 15:50:00,282.23,283.19,282.11,283.13,163928.0,263.3168,264.2125,263.2049,264.1565,163928.0
2021-06-17 09:30:00,283.19,283.19,281.93,281.99,13662.0,264.2125,264.2125,263.037,263.0929,13662.0
2021-06-17 09:40:00,282.01,282.13,280.25,280.25,11368.0,263.1116,263.2235,261.4695,261.4695,11368.0
2021-06-17 09:50:00,280.25,280.64,278.85,278.85,10175.0,261.4695,261.8334,260.1634,260.1634,10175.0
2021-06-17 10:00:00,278.92,280.29,278.15,278.48,20022.0,260.2287,261.5069,259.5103,259.8181,20022.0
2021-06-17 10:10:00,278.47,278.58,277.56,277.87,7686.0,259.8088,259.9114,258.9598,259.249,7686.0
2021-06-17 10:20:00,277.67,277.78,277.0,277.11,8043.0,259.0624,259.1651,258.4373,258.54,8043.0
2021-06-17 10:30:00,277.03,277.99,277.02,277.55,11652.0,258.4653,259.361,258.456,258.9505,11652.0
2021-06-17 10:40:00,277.6,277.64,276.35,276.44,12103.0,258.9971,259.0344,257.8309,257.9149,12103.0
2021-06-17 10:50:00,276.55,276.66,274.57,274.58,8141.0,258.0175,258.1201,256.1702,256.1795,8141.0
2021-06-17 11:00:00,274.56,274.84,273.37,273.42,11230.0,256.1608,256.4221,255.0506,255.0972,11230.0
2021-06-17 11:10:00,273.43,273.53,272.03,272.41,18282.0,255.1066,255.1999,253.8004,254.1549,18282.0
2021-06-17 11:20:00,272.63,273.31,272.28,273.26,7132.0,254.3602,254.9946,254.0336,254.948,7132.0
2021-06-17 11:30:00,273.21,273.44,272.05,272.87,7535.0,254.9013,255.1159,253.819,254.5841,7535.0
2021-06-17 11:40:00,272.81,273.07,272.33,272.69,22041.0,254.5281,254.7707,254.0803,254.4162,22041.0
2021-06-17 11:50:00,272.67,272.68,271.34,271.35,33347.0,254.3975,254.4068,253.1566,253.166,33347.0
2021-06-17 12:00:00,271.44,271.54,270.55,270.66,17867.0,253.2499,253.3432,252.4196,252.5222,17867.0
2021-06-17 12:10:00,270.75,270.84,269.33,269.49,13840.0,252.6062,252.6901,251.2813,251.4306,13840.0
2021-06-17 12:20:00,269.34,269.83,268.97,269.66,13560.0,251.2906,251.7478,250.9454,251.5892,13560.0
2021-06-17 12:30:00,269.5,270.13,269.29,269.96,15195.0,251.4399,252.0277,251.244,251.8691,15195.0
2021-06-17 12:40:00,270.01,270.55,269.98,270.5,12343.0,251.9157,252.4196,251.8878,252.3729,12343.0
2021-06-17 12:50:00,270.4,270.65,270.01,270.55,17418.0,252.2796,252.5129,251.9157,252.4196,17418.0
2021-06-17 13:00:00,270.55,271.51,270.5,271.05,12687.0,252.4196,253.3152,252.3729,252.8861,12687.0
2021-06-17 13:10:00,271.02,272.19,270.99,272.03,18507.0,252.8581,253.9497,252.8301,253.8004,18507.0
2021-06-17 13:20:00,272.03,272.11,271.33,271.95,10899.0,253.8004,253.875,253.1473,253.7257,10899.0
2021-06-17 13:30:00,271.89,272.46,271.82,272.34,9722.0,253.6698,254.2016,253.6045,254.0896,9722.0
2021-06-17 13:40:00,272.27,272.64,272.01,272.11,7214.0,254.0243,254.3695,253.7817,253.875,7214.0
2021-06-17 13:50:00,272.24,272.34,271.72,272.22,6258.0,253.9963,254.0896,253.5112,253.9777,6258.0
2021-06-17 14:00:00,272.13,272.31,271.44,271.44,9220.0,253.8937,254.0616,253.2499,253.2499,9220.0
2021-06-17 14:10:00,271.63,271.84,271.22,271.27,5304.0,253.4272,253.6231,253.0447,253.0913,5304.0
2021-06-17 14:20:00,271.22,272.03,271.14,271.82,10195.0,253.0447,253.8004,252.97,253.6045,10195.0
2021-06-17 14:30:00,271.76,271.79,271.2,271.28,7466.0,253.5485,253.5765,253.026,253.1006,7466.0
2021-06-17 14:40:00,271.27,271.81,271.24,271.34,9743.0,253.0913,253.5951,253.0633,253.1566,9743.0
2021-06-17 14:50:00,271.25,271.36,271.03,271.27,9356.0,253.0727,253.1753,252.8674,253.0913,9356.0
2021-06-17 15:00:00,271.3,271.75,271.02,271.55,9347.0,253.1193,253.5391,252.8581,253.3525,9347.0
2021-06-17 15:10:00,271.67,271.84,271.45,271.71,10116.0,253.4645,253.6231,253.2593,253.5018,10116.0
2021-06-17 15:20:00,271.81,272.05,271.59,271.85,13376.0,253.5951,253.819,253.3899,253.6324,13376.0
2021-06-17 15:30:00,271.78,272.27,271.6,272.22,19315.0,253.5671,254.0243,253.3992,253.9777,19315.0
2021-06-17 15:40:00,272.18,272.3,271.44,271.69,20457.0,253.9403,254.0523,253.2499,253.4832,20457.0
2021-06-17 15:50:00,271.75,271.84,270.91,270.99,78298.0,253.5391,253.6231,252.7554,252.8301,78298.0
2021-06-18 09:30:00,267.28,268.55,266.77,268.36,84369.0,249.3687,250.5536,248.8929,250.3763,84369.0
2021-06-18 09:40:00,268.45,269.64,268.17,268.35,7029.0,250.4603,251.5705,250.1991,250.367,7029.0
2021-06-18 09:50:00,268.61,268.7,267.01,268.22,16199.0,250.6096,250.6935,249.1168,250.2457,16199.0
2021-06-18 10:00:00,268.47,268.47,266.86,267.86,11469.0,250.4789,250.4789,248.9768,249.9098,11469.0
2021-06-18 10:10:00,267.8,268.49,267.64,267.68,14926.0,249.8538,250.4976,249.7046,249.7419,14926.0
2021-06-18 10:20:00,267.85,268.71,267.74,268.53,23143.0,249.9005,250.7029,249.7979,250.5349,23143.0
2021-06-18 10:30:00,268.65,269.71,268.31,269.56,10460.0,250.6469,251.6359,250.3297,251.4959,10460.0
2021-06-18 10:40:00,269.45,269.8,269.26,269.61,8835.0,251.3933,251.7198,251.216,251.5426,8835.0
2021-06-18 10:50:00,269.61,269.87,269.24,269.43,14495.0,251.5426,251.7851,251.1973,251.3746,14495.0
2021-06-18 11:00:00,269.41,269.41,268.69,268.99,8370.0,251.356,251.356,250.6842,250.9641,8370.0
2021-06-18 11:10:00,268.91,269.64,268.91,269.63,5254.0,250.8895,251.5705,250.8895,251.5612,5254.0
2021-06-18 11:20:00,269.63,270.32,269.52,269.8,10179.0,251.5612,252.205,251.4586,251.7198,10179.0
2021-06-18 11:30:00,269.79,271.23,269.79,271.0,11393.0,251.7105,253.054,251.7105,252.8394,11393.0
2021-06-18 11:40:00,270.94,271.67,270.84,271.66,9084.0,252.7834,253.4645,252.6901,253.4552,9084.0
2021-06-18 11:50:00,271.7,272.14,271.41,271.93,12761.0,253.4925,253.903,253.2219,253.7071,12761.0
2021-06-18 12:00:00,272.07,272.07,271.0,271.31,3709.0,253.8377,253.8377,252.8394,253.1286,3709.0
2021-06-18 12:10:00,271.31,271.88,271.22,271.74,14910.0,253.1286,253.6604,253.0447,253.5298,14910.0
2021-06-18 12:20:00,271.81,272.05,271.23,271.23,7025.0,253.5951,253.819,253.054,253.054,7025.0
2021-06-18 12:30:00,271.5,271.5,270.23,270.37,4795.0,253.3059,253.3059,252.121,252.2516,4795.0
2021-06-18 12:40:00,270.23,270.94,270.23,270.85,6816.0,252.121,252.7834,252.121,252.6995,6816.0
2021-06-18 12:50:00,270.87,271.17,270.76,271.1,9691.0,252.7181,252.998,252.6155,252.9327,9691.0
2021-06-18 13:00:00,271.07,271.59,270.92,271.59,8906.0,252.9047,253.3899,252.7648,253.3899,8906.0
2021-06-18 13:10:00,271.6,272.1,271.4,271.54,11092.0,253.3992,253.8657,253.2126,253.3432,11092.0
2021-06-18 13:20:00,271.49,271.7,270.61,270.88,5315.0,253.2966,253.4925,252.4755,252.7274,5315.0
2021-06-18 13:30:00,270.91,271.43,270.91,271.19,8301.0,252.7554,253.2406,252.7554,253.0167,8301.0
2021-06-18 13:40:00,271.03,271.09,270.36,270.36,2819.0,252.8674,252.9234,252.2423,252.2423,2819.0
2021-06-18 13:50:00,270.3,271.1,270.29,271.1,9373.0,252.1863,252.9327,252.177,252.9327,9373.0
2021-06-18 14:00:00,271.01,271.26,270.85,270.94,3925.0,252.8487,253.082,252.6995,252.7834,3925.0
2021-06-18 14:10:00,270.83,270.91,270.57,270.57,1706.0,252.6808,252.7554,252.4382,252.4382,1706.0
2021-06-18 14:20:00,270.71,271.17,270.7,271.17,4408.0,252.5688,252.998,252.5595,252.998,4408.0
2021-06-18 14:30:00,271.12,271.46,270.95,271.01,9341.0,252.9514,253.2686,252.7928,252.8487,9341.0
2021-06-18 14:40:00,271.07,271.28,270.75,270.76,10596.0,252.9047,253.1006,252.6062,252.6155,10596.0
2021-06-18 14:50:00,270.78,271.62,270.77,271.31,55485.0,252.6341,253.4179,252.6248,253.1286,55485.0
2021-06-18 15:00:00,271.31,271.96,270.64,270.64,31848.0,253.1286,253.7351,252.5035,252.5035,31848.0
2021-06-18 15:10:00,270.64,271.84,270.63,271.81,16714.0,252.5035,253.6231,252.4942,253.5951,16714.0
2021-06-18 15:20:00,271.7,272.11,271.56,271.78,22207.0,253.4925,253.875,253.3619,253.5671,22207.0
2021-06-18 15:30:00,271.78,272.05,271.61,271.79,21898.0,253.5671,253.819,253.4085,253.5765,21898.0
2021-06-18 15:40:00,271.78,272.27,271.29,271.29,33006.0,253.5671,254.0243,253.11,253.11,33006.0
2021-06-18 15:50:00,271.23,272.05,270.49,272.0,266147.0,253.054,253.819,252.3636,253.7724,266147.0
2021-06-21 09:30:00,273.31,276.71,273.31,276.06,20332.0,254.9946,258.1668,254.9946,257.5603,20332.0
2021-06-21 09:40:00,276.35,276.83,275.31,276.78,18580.0,257.8309,258.2787,256.8606,258.2321,18580.0
2021-06-21 09:50:00,276.78,277.38,276.36,277.17,16864.0,258.2321,258.7919,257.8402,258.5959,16864.0
2021-06-21 10:00:00,276.9,277.5,276.66,277.26,21898.0,258.344,258.9038,258.1201,258.6799,21898.0
2021-06-21 10:10:00,277.27,277.65,276.9,276.9,7568.0,258.6892,259.0438,258.344,258.344,7568.0
2021-06-21 10:20:00,277.0,278.13,277.0,278.07,8134.0,258.4373,259.4916,258.4373,259.4356,8134.0
2021-06-21 10:30:00,278.02,278.25,277.34,278.25,11162.0,259.389,259.6036,258.7545,259.6036,11162.0
2021-06-21 10:40:00,277.98,278.58,277.82,278.48,8517.0,259.3517,259.9114,259.2024,259.8181,8517.0
2021-06-21 10:50:00,278.38,279.16,278.29,278.71,13170.0,259.7248,260.4526,259.6409,260.0327,13170.0
2021-06-21 11:00:00,278.57,278.62,277.13,277.25,8026.0,259.9021,259.9488,258.5586,258.6706,8026.0
2021-06-21 11:10:00,277.38,278.12,277.38,278.03,10331.0,258.7919,259.4823,258.7919,259.3983,10331.0
2021-06-21 11:20:00,278.11,278.58,278.07,278.29,11880.0,259.4729,259.9114,259.4356,259.6409,11880.0
2021-06-21 11:30:00,278.36,278.83,278.13,278.63,9742.0,259.7062,260.1447,259.4916,259.9581,9742.0
2021-06-21 11:40:00,278.59,278.87,278.46,278.65,14306.0,259.9208,260.182,259.7995,259.9768,14306.0
2021-06-21 11:50:00,278.65,278.65,277.9,277.9,9751.0,259.9768,259.9768,259.277,259.277,9751.0
2021-06-21 12:00:00,277.92,278.25,277.72,278.19,22109.0,259.2957,259.6036,259.1091,259.5476,22109.0
2021-06-21 12:10:00,278.27,279.11,278.21,278.71,45606.0,259.6222,260.4059,259.5662,260.0327,45606.0
2021-06-21 12:20:00,278.6,278.79,276.92,276.93,16213.0,259.9301,260.1074,258.3627,258.372,16213.0
2021-06-21 12:30:00,276.92,277.88,276.92,277.42,13105.0,258.3627,259.2584,258.3627,258.8292,13105.0
2021-06-21 12:40:00,277.44,277.7,277.2,277.27,11914.0,258.8478,259.0904,258.6239,258.6892,11914.0
2021-06-21 12:50:00,277.26,277.26,276.86,276.86,4702.0,258.6799,258.6799,258.3067,258.3067,4702.0
2021-06-21 13:00:00,276.82,277.3,276.81,277.3,8878.0,258.2694,258.7172,258.2601,258.7172,8878.0
2021-06-21 13:10:00,277.3,277.83,277.14,277.75,6397.0,258.7172,259.2117,258.5679,259.1371,6397.0
2021-06-21 13:20:00,277.86,277.94,277.58,277.81,6213.0,259.2397,259.3143,258.9785,259.193,6213.0
2021-06-21 13:30:00,277.78,277.86,277.55,277.75,7991.0,259.1651,259.2397,258.9505,259.1371,7991.0
2021-06-21 13:40:00,277.75,278.09,277.66,278.01,14746.0,259.1371,259.4543,259.0531,259.3796,14746.0
2021-06-21 13:50:00,277.98,278.59,277.85,278.56,21779.0,259.3517,259.9208,259.2304,259.8928,21779.0
2021-06-21 14:00:00,278.67,279.08,278.32,278.74,33840.0,259.9954,260.3779,259.6689,260.0607,33840.0
2021-06-21 14:10:00,278.74,279.04,277.98,277.98,19567.0,260.0607,260.3406,259.3517,259.3517,19567.0
2021-06-21 14:20:00,277.89,278.21,277.58,278.07,15433.0,259.2677,259.5662,258.9785,259.4356,15433.0
2021-06-21 14:30:00,278.12,278.65,278.02,278.65,25439.0,259.4823,259.9768,259.389,259.9768,25439.0
2021-06-21 14:40:00,278.68,279.0,278.49,278.9,20419.0,260.0047,260.3033,259.8275,260.21,20419.0
2021-06-21 14:50:00,278.98,278.98,278.57,278.64,4850.0,260.2846,260.2846,259.9021,259.9674,4850.0
2021-06-21 15:00:00,278.53,279.0,278.35,279.0,13024.0,259.8648,260.3033,259.6969,260.3033,13024.0
2021-06-21 15:10:00,278.98,279.26,278.69,278.87,10631.0,260.2846,260.5459,260.0141,260.182,10631.0
2021-06-21 15:20:00,278.89,279.22,278.54,278.77,26803.0,260.2007,260.5086,259.8741,260.0887,26803.0
2021-06-21 15:30:00,278.76,279.4,278.7,279.2,58569.0,260.0794,260.6765,260.0234,260.4899,58569.0
2021-06-21 15:40:00,279.19,279.42,278.7,279.23,84516.0,260.4806,260.6952,260.0234,260.5179,84516.0
2021-06-21 15:50:00,279.33,280.33,279.03,280.32,159868.0,260.6112,261.5442,260.3313,261.5348,159868.0
2021-06-22 09:30:00,281.1,281.59,278.48,279.73,66271.0,262.2626,262.7197,259.8181,260.9844,66271.0
2021-06-22 09:40:00,279.8,281.05,279.5,280.75,32811.0,261.0497,262.2159,260.7698,261.936,32811.0
2021-06-22 09:50:00,280.82,282.18,280.82,282.08,36232.0,262.0013,263.2702,262.0013,263.1769,36232.0
2021-06-22 10:00:00,282.4,282.78,281.82,282.71,12954.0,263.4755,263.83,262.9343,263.7647,12954.0
2021-06-22 10:10:00,282.82,283.42,282.24,283.34,9389.0,263.8673,264.4271,263.3262,264.3525,9389.0
2021-06-22 10:20:00,283.09,283.98,283.09,283.49,15949.0,264.1192,264.9496,264.1192,264.4924,15949.0
2021-06-22 10:30:00,283.47,284.14,283.41,284.05,7646.0,264.4738,265.0989,264.4178,265.0149,7646.0
2021-06-22 10:40:00,284.1,284.96,284.04,284.73,12769.0,265.0615,265.8639,265.0056,265.6493,12769.0
2021-06-22 10:50:00,284.88,285.46,284.36,284.69,21612.0,265.7893,266.3304,265.3041,265.612,21612.0
2021-06-22 11:00:00,284.53,285.28,284.53,284.74,31101.0,265.4627,266.1625,265.4627,265.6586,31101.0
2021-06-22 11:10:00,284.67,285.63,284.66,285.62,27810.0,265.5933,266.489,265.584,266.4797,27810.0
2021-06-22 11:20:00,285.6,285.68,284.73,284.87,36793.0,266.461,266.5357,265.6493,265.7799,36793.0
2021-06-22 11:30:00,284.92,284.92,283.62,283.88,7201.0,265.8266,265.8266,264.6137,264.8563,7201.0
2021-06-22 11:40:00,283.94,284.31,283.81,283.88,12675.0,264.9123,265.2575,264.791,264.8563,12675.0
2021-06-22 11:50:00,283.88,283.89,283.53,283.74,15967.0,264.8563,264.8656,264.5297,264.7257,15967.0
2021-06-22 12:00:00,283.8,285.04,283.8,284.86,107819.0,264.7816,265.9385,264.7816,265.7706,107819.0
2021-06-22 12:10:00,284.84,284.89,284.11,284.18,12592.0,265.7519,265.7986,265.0709,265.1362,12592.0
2021-06-22 12:20:00,284.24,285.26,284.02,284.93,31197.0,265.1922,266.1438,264.9869,265.8359,31197.0
2021-06-22 12:30:00,284.98,285.01,284.19,284.25,10461.0,265.8826,265.9106,265.1455,265.2015,10461.0
2021-06-22 12:40:00,284.26,284.42,283.91,283.91,9325.0,265.2108,265.3601,264.8843,264.8843,9325.0
2021-06-22 12:50:00,283.9,283.98,283.61,283.76,5330.0,264.8749,264.9496,264.6044,264.7443,5330.0
2021-06-22 13:00:00,283.81,283.9,283.54,283.75,7871.0,264.791,264.8749,264.5391,264.735,7871.0
2021-06-22 13:10:00,283.77,284.08,283.48,283.48,9477.0,264.7536,265.0429,264.4831,264.4831,9477.0
2021-06-22 13:20:00,283.51,284.87,283.51,284.87,38398.0,264.5111,265.7799,264.5111,265.7799,38398.0
2021-06-22 13:30:00,284.89,285.15,283.75,283.77,24789.0,265.7986,266.0412,264.735,264.7536,24789.0
2021-06-22 13:40:00,283.69,285.15,283.64,284.85,52816.0,264.679,266.0412,264.6324,265.7613,52816.0
2021-06-22 13:50:00,284.85,284.93,284.23,284.38,10644.0,265.7613,265.8359,265.1828,265.3228,10644.0
2021-06-22 14:00:00,284.46,284.71,283.82,284.71,28811.0,265.3974,265.6307,264.8003,265.6307,28811.0
2021-06-22 14:10:00,284.71,284.97,284.67,284.91,60263.0,265.6307,265.8732,265.5933,265.8173,60263.0
2021-06-22 14:20:00,284.98,285.39,284.77,284.99,37933.0,265.8826,266.2651,265.6866,265.8919,37933.0
2021-06-22 14:30:00,285.03,285.23,284.85,285.23,19193.0,265.9292,266.1158,265.7613,266.1158,19193.0
2021-06-22 14:40:00,285.23,285.39,284.94,284.95,11179.0,266.1158,266.2651,265.8452,265.8546,11179.0
2021-06-22 14:50:00,285.03,285.03,284.33,284.92,22735.0,265.9292,265.9292,265.2761,265.8266,22735.0
2021-06-22 15:00:00,284.96,285.02,284.4,284.45,59543.0,265.8639,265.9199,265.3414,265.3881,59543.0
2021-06-22 15:10:00,284.45,285.09,284.24,284.94,21552.0,265.3881,265.9852,265.1922,265.8452,21552.0
2021-06-22 15:20:00,285.0,285.09,284.58,284.76,24493.0,265.9012,265.9852,265.5094,265.6773,24493.0
2021-06-22 15:30:00,284.8,285.01,284.41,285.0,42567.0,265.7146,265.9106,265.3508,265.9012,42567.0
2021-06-22 15:40:00,285.0,285.03,283.98,283.98,34362.0,265.9012,265.9292,264.9496,264.9496,34362.0
2021-06-22 15:50:00,283.99,285.43,283.69,285.04,144461.0,264.9589,266.3024,264.679,265.9385,144461.0
2021-06-23 09:30:00,286.0,286.73,285.33,285.93,32049.0,266.8342,267.5153,266.2091,266.7689,32049.0
2021-06-23 09:40:00,285.83,286.4,285.4,286.0,26900.0,266.6756,267.2074,266.2744,266.8342,26900.0
2021-06-23 09:50:00,286.0,286.25,285.2,286.14,22757.0,266.8342,267.0675,266.0878,266.9648,22757.0
2021-06-23 10:00:00,286.16,287.37,286.15,287.37,11705.0,266.9835,268.1124,266.9742,268.1124,11705.0
2021-06-23 10:10:00,287.26,288.89,287.17,288.83,20510.0,268.0098,269.5305,267.9258,269.4746,20510.0
2021-06-23 10:20:00,288.83,289.28,288.0,289.04,43760.0,269.4746,269.8944,268.7002,269.6705,43760.0
2021-06-23 10:30:00,289.0,289.49,288.7,289.32,76175.0,269.6332,270.0903,269.3533,269.9317,76175.0
2021-06-23 10:40:00,289.21,289.28,288.01,288.24,17887.0,269.8291,269.8944,268.7095,268.9241,17887.0
2021-06-23 10:50:00,287.84,289.16,287.84,288.97,25764.0,268.5509,269.7824,268.5509,269.6052,25764.0
2021-06-23 11:00:00,288.99,289.17,288.07,289.05,30341.0,269.6238,269.7918,268.7655,269.6798,30341.0
2021-06-23 11:10:00,288.96,289.24,288.08,288.88,74356.0,269.5958,269.8571,268.7748,269.5212,74356.0
2021-06-23 11:20:00,288.88,289.52,288.78,289.07,24255.0,269.5212,270.1183,269.4279,269.6985,24255.0
2021-06-23 11:30:00,288.96,289.15,288.64,288.79,8002.0,269.5958,269.7731,269.2973,269.4372,8002.0
2021-06-23 11:40:00,288.36,289.31,288.11,289.09,52198.0,269.0361,269.9224,268.8028,269.7171,52198.0
2021-06-23 11:50:00,289.07,289.15,288.45,289.05,12973.0,269.6985,269.7731,269.12,269.6798,12973.0
2021-06-23 12:00:00,289.0,289.19,288.52,288.61,9670.0,269.6332,269.8104,269.1853,269.2693,9670.0
2021-06-23 12:10:00,288.6,288.93,288.56,288.82,13377.0,269.26,269.5679,269.2227,269.4652,13377.0
2021-06-23 12:20:00,288.82,289.2,288.4,288.4,13741.0,269.4652,269.8198,269.0734,269.0734,13741.0
2021-06-23 12:30:00,288.44,289.0,288.13,288.63,38456.0,269.1107,269.6332,268.8215,269.288,38456.0
2021-06-23 12:40:00,288.62,288.98,288.04,288.56,56751.0,269.2786,269.6145,268.7375,269.2227,56751.0
2021-06-23 12:50:00,288.56,288.95,288.35,288.94,31124.0,269.2227,269.5865,269.0267,269.5772,31124.0
2021-06-23 13:00:00,288.88,288.95,288.5,288.75,29641.0,269.5212,269.5865,269.1667,269.3999,29641.0
2021-06-23 13:10:00,288.73,288.95,288.72,288.88,22054.0,269.3813,269.5865,269.3719,269.5212,22054.0
2021-06-23 13:20:00,288.88,289.12,288.41,288.67,22723.0,269.5212,269.7451,269.0827,269.3253,22723.0
2021-06-23 13:30:00,288.73,289.1,288.69,288.89,9605.0,269.3813,269.7265,269.3439,269.5305,9605.0
2021-06-23 13:40:00,288.94,289.0,288.25,288.35,12564.0,269.5772,269.6332,268.9334,269.0267,12564.0
2021-06-23 13:50:00,288.37,289.05,288.3,288.78,48053.0,269.0454,269.6798,268.9801,269.4279,48053.0
2021-06-23 14:00:00,288.8,288.88,287.46,287.67,65402.0,269.4466,269.5212,268.1964,268.3923,65402.0
2021-06-23 14:10:00,287.75,288.14,286.99,287.22,42536.0,268.4669,268.8308,267.7579,267.9725,42536.0
2021-06-23 14:20:00,287.33,287.34,286.1,286.34,18643.0,268.0751,268.0844,266.9275,267.1514,18643.0
2021-06-23 14:30:00,286.23,286.4,285.46,285.56,10448.0,267.0488,267.2074,266.3304,266.4237,10448.0
2021-06-23 14:40:00,285.55,287.32,285.45,286.99,60255.0,266.4144,268.0657,266.3211,267.7579,60255.0
2021-06-23 14:50:00,286.99,286.99,285.78,285.85,10823.0,267.7579,267.7579,266.629,266.6943,10823.0
2021-06-23 15:00:00,285.91,287.0,285.91,286.87,28472.0,266.7502,267.7672,266.7502,267.6459,28472.0
2021-06-23 15:10:00,286.87,287.01,286.41,286.47,14595.0,267.6459,267.7765,267.2167,267.2727,14595.0
2021-06-23 15:20:00,286.52,287.02,286.45,286.9,22915.0,267.3194,267.7859,267.2541,267.6739,22915.0
2021-06-23 15:30:00,286.91,288.17,286.81,287.56,73826.0,267.6832,268.8588,267.5899,268.2897,73826.0
2021-06-23 15:40:00,287.47,288.04,286.51,286.67,40329.0,268.2057,268.7375,267.31,267.4593,40329.0
2021-06-23 15:50:00,286.52,286.61,285.5,285.85,97266.0,267.3194,267.4033,266.3677,266.6943,97266.0
2021-06-24 09:30:00,287.67,287.67,284.76,285.29,17669.0,268.3923,268.3923,265.6773,266.1718,17669.0
2021-06-24 09:40:00,285.07,285.55,284.28,284.7,10336.0,265.9665,266.4144,265.2295,265.6213,10336.0
2021-06-24 09:50:00,284.73,284.82,283.44,283.51,12704.0,265.6493,265.7333,264.4458,264.5111,12704.0
2021-06-24 10:00:00,283.56,283.75,283.1,283.21,16416.0,264.5577,264.735,264.1285,264.2312,16416.0
2021-06-24 10:10:00,283.25,283.94,283.05,283.86,5778.0,264.2685,264.9123,264.0819,264.8376,5778.0
2021-06-24 10:20:00,283.76,284.05,283.35,284.05,10439.0,264.7443,265.0149,264.3618,265.0149,10439.0
2021-06-24 10:30:00,283.93,285.3,283.66,285.27,16271.0,264.9029,266.1811,264.651,266.1531,16271.0
2021-06-24 10:40:00,284.99,285.29,284.49,284.65,6709.0,265.8919,266.1718,265.4254,265.5747,6709.0
2021-06-24 10:50:00,284.7,285.04,284.38,284.58,7220.0,265.6213,265.9385,265.3228,265.5094,7220.0
2021-06-24 11:00:00,284.74,284.97,284.36,284.57,6264.0,265.6586,265.8732,265.3041,265.5,6264.0
2021-06-24 11:10:00,284.54,284.54,283.95,283.95,3909.0,265.472,265.472,264.9216,264.9216,3909.0
2021-06-24 11:20:00,284.16,284.24,283.65,283.79,4100.0,265.1175,265.1922,264.6417,264.7723,4100.0
2021-06-24 11:30:00,283.83,284.17,283.49,283.61,3510.0,264.8096,265.1268,264.4924,264.6044,3510.0
2021-06-24 11:40:00,283.59,283.75,283.51,283.66,1203.0,264.5857,264.735,264.5111,264.651,1203.0
2021-06-24 11:50:00,283.35,283.49,283.11,283.46,5706.0,264.3618,264.4924,264.1379,264.4644,5706.0
2021-06-24 12:00:00,283.61,283.84,283.34,283.65,5749.0,264.6044,264.819,264.3525,264.6417,5749.0
2021-06-24 12:10:00,283.69,283.69,283.12,283.34,1230.0,264.679,264.679,264.1472,264.3525,1230.0
2021-06-24 12:20:00,283.46,284.43,283.3,284.43,15288.0,264.4644,265.3694,264.3151,265.3694,15288.0
2021-06-24 12:30:00,284.32,286.09,284.14,286.0,38631.0,265.2668,266.9182,265.0989,266.8342,38631.0
2021-06-24 12:40:00,285.85,286.18,285.21,285.57,23911.0,266.6943,267.0021,266.0971,266.433,23911.0
2021-06-24 12:50:00,285.54,286.35,285.54,286.35,3754.0,266.405,267.1608,266.405,267.1608,3754.0
2021-06-24 13:00:00,286.44,286.57,286.01,286.14,3219.0,267.2447,267.366,266.8435,266.9648,3219.0
2021-06-24 13:10:00,286.26,286.63,286.11,286.3,4368.0,267.0768,267.422,266.9368,267.1141,4368.0
2021-06-24 13:20:00,286.21,286.33,285.57,285.57,4130.0,267.0301,267.1421,266.433,266.433,4130.0
2021-06-24 13:30:00,285.83,285.86,285.48,285.5,5990.0,266.6756,266.7036,266.3491,266.3677,5990.0
2021-06-24 13:40:00,285.48,286.11,285.25,285.92,6310.0,266.3491,266.9368,266.1345,266.7596,6310.0
2021-06-24 13:50:00,285.7,286.24,285.7,286.05,3292.0,266.5543,267.0581,266.5543,266.8809,3292.0
2021-06-24 14:00:00,285.9,285.9,285.5,285.69,3135.0,266.7409,266.7409,266.3677,266.545,3135.0
2021-06-24 14:10:00,285.61,285.63,285.28,285.56,6101.0,266.4703,266.489,266.1625,266.4237,6101.0
2021-06-24 14:20:00,285.69,285.69,285.36,285.69,2721.0,266.545,266.545,266.2371,266.545,2721.0
2021-06-24 14:30:00,285.53,285.9,285.33,285.9,5638.0,266.3957,266.7409,266.2091,266.7409,5638.0
2021-06-24 14:40:00,285.72,285.85,285.42,285.42,3329.0,266.573,266.6943,266.2931,266.2931,3329.0
2021-06-24 14:50:00,285.45,285.74,285.37,285.48,2904.0,266.3211,266.5916,266.2464,266.3491,2904.0
2021-06-24 15:00:00,285.5,285.82,285.5,285.52,3417.0,266.3677,266.6663,266.3677,266.3864,3417.0
2021-06-24 15:10:00,285.45,285.46,284.81,284.88,3712.0,266.3211,266.3304,265.724,265.7893,3712.0
2021-06-24 15:20:00,284.9,285.06,284.59,284.86,11857.0,265.8079,265.9572,265.5187,265.7706,11857.0
2021-06-24 15:30:00,284.86,285.18,284.83,284.94,10527.0,265.7706,266.0692,265.7426,265.8452,10527.0
2021-06-24 15:40:00,284.94,285.22,284.85,284.93,16496.0,265.8452,266.1065,265.7613,265.8359,16496.0
2021-06-24 15:50:00,285.05,285.51,284.79,285.51,74263.0,265.9479,266.377,265.7053,266.377,74263.0
2021-06-25 09:30:00,286.47,287.06,284.98,285.31,39338.0,267.2727,267.8232,265.8826,266.1904,39338.0
2021-06-25 09:40:00,285.31,288.15,284.99,288.15,33583.0,266.1904,268.8401,265.8919,268.8401,33583.0
2021-06-25 09:50:00,288.1,289.37,287.83,288.36,24698.0,268.7935,269.9784,268.5416,269.0361,24698.0
2021-06-25 10:00:00,288.56,288.56,286.93,286.93,21108.0,269.2227,269.2227,267.7019,267.7019,21108.0
2021-06-25 10:10:00,286.95,287.79,286.83,287.68,25503.0,267.7205,268.5043,267.6086,268.4016,25503.0
2021-06-25 10:20:00,287.49,288.02,287.27,287.86,16468.0,268.2244,268.7188,268.0191,268.5696,16468.0
2021-06-25 10:30:00,287.93,287.99,287.44,287.62,13747.0,268.6349,268.6909,268.1777,268.3456,13747.0
2021-06-25 10:40:00,287.48,287.51,286.95,287.16,5363.0,268.215,268.243,267.7205,267.9165,5363.0
2021-06-25 10:50:00,287.19,287.32,286.39,286.42,5088.0,267.9445,268.0657,267.1981,267.2261,5088.0
2021-06-25 11:00:00,286.58,286.99,286.51,286.81,18136.0,267.3753,267.7579,267.31,267.5899,18136.0
2021-06-25 11:10:00,286.72,286.84,286.1,286.17,6526.0,267.506,267.6179,266.9275,266.9928,6526.0
2021-06-25 11:20:00,286.13,286.5,285.92,286.03,15893.0,266.9555,267.3007,266.7596,266.8622,15893.0
2021-06-25 11:30:00,286.11,286.18,285.4,285.56,16590.0,266.9368,267.0021,266.2744,266.4237,16590.0
2021-06-25 11:40:00,285.61,285.61,284.71,284.85,11727.0,266.4703,266.4703,265.6307,265.7613,11727.0
2021-06-25 11:50:00,284.83,285.13,284.4,284.4,20744.0,265.7426,266.0225,265.3414,265.3414,20744.0
2021-06-25 12:00:00,284.44,285.09,284.44,284.88,8777.0,265.3787,265.9852,265.3787,265.7893,8777.0
2021-06-25 12:10:00,284.87,285.09,284.67,284.83,5216.0,265.7799,265.9852,265.5933,265.7426,5216.0
2021-06-25 12:20:00,284.84,285.09,284.77,284.92,7937.0,265.7519,265.9852,265.6866,265.8266,7937.0
2021-06-25 12:30:00,285.01,285.57,284.85,285.18,11512.0,265.9106,266.433,265.7613,266.0692,11512.0
2021-06-25 12:40:00,285.35,285.86,285.28,285.38,6211.0,266.2278,266.7036,266.1625,266.2558,6211.0
2021-06-25 12:50:00,285.39,285.4,285.07,285.1,3578.0,266.2651,266.2744,265.9665,265.9945,3578.0
2021-06-25 13:00:00,285.11,285.54,284.91,285.54,5848.0,266.0038,266.405,265.8173,266.405,5848.0
2021-06-25 13:10:00,285.45,285.89,285.39,285.87,5979.0,266.3211,266.7316,266.2651,266.7129,5979.0
2021-06-25 13:20:00,285.86,285.87,285.42,285.54,7879.0,266.7036,266.7129,266.2931,266.405,7879.0
2021-06-25 13:30:00,285.61,285.67,285.02,285.31,6060.0,266.4703,266.5263,265.9199,266.1904,6060.0
2021-06-25 13:40:00,285.3,285.47,285.09,285.09,6621.0,266.1811,266.3397,265.9852,265.9852,6621.0
2021-06-25 13:50:00,285.05,285.29,285.03,285.14,6595.0,265.9479,266.1718,265.9292,266.0318,6595.0
2021-06-25 14:00:00,285.15,285.53,285.15,285.45,7254.0,266.0412,266.3957,266.0412,266.3211,7254.0
2021-06-25 14:10:00,285.55,285.6,285.23,285.56,6878.0,266.4144,266.461,266.1158,266.4237,6878.0
2021-06-25 14:20:00,285.45,285.71,285.39,285.63,7402.0,266.3211,266.5636,266.2651,266.489,7402.0
2021-06-25 14:30:00,285.57,285.91,285.57,285.74,6450.0,266.433,266.7502,266.433,266.5916,6450.0
2021-06-25 14:40:00,285.82,286.35,285.75,286.21,7629.0,266.6663,267.1608,266.601,267.0301,7629.0
2021-06-25 14:50:00,286.13,286.32,285.93,286.16,8667.0,266.9555,267.1328,266.7689,266.9835,8667.0
2021-06-25 15:00:00,286.19,286.77,286.19,286.64,9446.0,267.0115,267.5526,267.0115,267.4313,9446.0
2021-06-25 15:10:00,286.79,286.79,286.47,286.47,8087.0,267.5713,267.5713,267.2727,267.2727,8087.0
2021-06-25 15:20:00,286.4,286.51,286.04,286.05,12143.0,267.2074,267.31,266.8715,266.8809,12143.0
2021-06-25 15:30:00,286.1,286.41,285.82,285.82,22543.0,266.9275,267.2167,266.6663,266.6663,22543.0
2021-06-25 15:40:00,285.85,285.86,285.24,285.24,27797.0,266.6943,266.7036,266.1251,266.1251,27797.0
2021-06-25 15:50:00,284.74,285.72,284.61,285.64,82837.0,265.6586,266.573,265.5374,266.4983,82837.0
2021-06-28 09:30:00,285.67,285.67,281.56,281.56,18325.0,266.5263,266.5263,262.6917,262.6917,18325.0
2021-06-28 09:40:00,281.56,283.41,281.53,283.41,9863.0,262.6917,264.4178,262.6638,264.4178,9863.0
2021-06-28 09:50:00,283.21,284.53,283.21,284.05,7697.0,264.2312,265.4627,264.2312,265.0149,7697.0
2021-06-28 10:00:00,283.89,284.22,283.67,284.17,6354.0,264.8656,265.1735,264.6603,265.1268,6354.0
2021-06-28 10:10:00,284.3,284.92,283.96,284.71,7008.0,265.2481,265.8266,264.9309,265.6307,7008.0
2021-06-28 10:20:00,284.66,285.25,284.41,285.04,6218.0,265.584,266.1345,265.3508,265.9385,6218.0
2021-06-28 10:30:00,284.76,284.98,284.62,284.98,8152.0,265.6773,265.8826,265.5467,265.8826,8152.0
2021-06-28 10:40:00,285.0,285.11,284.21,284.21,11994.0,265.9012,266.0038,265.1642,265.1642,11994.0
2021-06-28 10:50:00,284.43,284.54,283.84,284.1,7463.0,265.3694,265.472,264.819,265.0615,7463.0
2021-06-28 11:00:00,284.04,284.62,284.02,284.41,23407.0,265.0056,265.5467,264.9869,265.3508,23407.0
2021-06-28 11:10:00,284.34,284.34,284.01,284.07,6415.0,265.2854,265.2854,264.9776,265.0335,6415.0
2021-06-28 11:20:00,284.0,284.12,283.16,283.42,15101.0,264.9682,265.0802,264.1845,264.4271,15101.0
2021-06-28 11:30:00,283.37,284.09,283.37,283.76,6703.0,264.3805,265.0522,264.3805,264.7443,6703.0
2021-06-28 11:40:00,283.74,284.61,283.59,284.58,6207.0,264.7257,265.5374,264.5857,265.5094,6207.0
2021-06-28 11:50:00,284.69,284.69,284.3,284.52,15651.0,265.612,265.612,265.2481,265.4534,15651.0
2021-06-28 12:00:00,284.56,284.94,284.31,284.67,16263.0,265.4907,265.8452,265.2575,265.5933,16263.0
2021-06-28 12:10:00,284.81,284.84,284.55,284.57,7152.0,265.724,265.7519,265.4814,265.5,7152.0
2021-06-28 12:20:00,284.5,284.5,283.94,284.0,17564.0,265.4347,265.4347,264.9123,264.9682,17564.0
2021-06-28 12:30:00,283.9,283.9,283.53,283.85,13608.0,264.8749,264.8749,264.5297,264.8283,13608.0
2021-06-28 12:40:00,283.77,283.81,283.48,283.73,13226.0,264.7536,264.791,264.4831,264.7163,13226.0
2021-06-28 12:50:00,283.69,284.1,283.68,283.93,13740.0,264.679,265.0615,264.6697,264.9029,13740.0
2021-06-28 13:00:00,283.87,283.88,283.43,283.44,10741.0,264.8469,264.8563,264.4364,264.4458,10741.0
2021-06-28 13:10:00,283.42,283.57,282.82,283.35,15041.0,264.4271,264.567,263.8673,264.3618,15041.0
2021-06-28 13:20:00,283.42,283.5,283.09,283.41,9350.0,264.4271,264.5017,264.1192,264.4178,9350.0
2021-06-28 13:30:00,283.43,283.68,283.28,283.32,10047.0,264.4364,264.6697,264.2965,264.3338,10047.0
2021-06-28 13:40:00,283.4,283.99,283.39,283.86,13918.0,264.4084,264.9589,264.3991,264.8376,13918.0
2021-06-28 13:50:00,284.01,284.17,283.88,284.06,8232.0,264.9776,265.1268,264.8563,265.0242,8232.0
2021-06-28 14:00:00,284.13,284.38,283.93,284.14,30590.0,265.0895,265.3228,264.9029,265.0989,30590.0
2021-06-28 14:10:00,284.14,284.22,283.95,284.01,41900.0,265.0989,265.1735,264.9216,264.9776,41900.0
2021-06-28 14:20:00,284.08,284.35,284.0,284.15,48303.0,265.0429,265.2948,264.9682,265.1082,48303.0
2021-06-28 14:30:00,284.03,284.2,284.01,284.15,12783.0,264.9962,265.1548,264.9776,265.1082,12783.0
2021-06-28 14:40:00,284.16,284.18,283.81,283.94,19393.0,265.1175,265.1362,264.791,264.9123,19393.0
2021-06-28 14:50:00,283.88,283.94,283.31,283.31,10736.0,264.8563,264.9123,264.3245,264.3245,10736.0
2021-06-28 15:00:00,283.31,283.38,282.99,283.13,11291.0,264.3245,264.3898,264.0259,264.1565,11291.0
2021-06-28 15:10:00,283.14,283.33,282.94,283.06,12681.0,264.1659,264.3431,263.9793,264.0912,12681.0
2021-06-28 15:20:00,283.09,283.35,283.06,283.13,13117.0,264.1192,264.3618,264.0912,264.1565,13117.0
2021-06-28 15:30:00,283.15,283.25,282.95,283.07,18666.0,264.1752,264.2685,263.9886,264.1006,18666.0
2021-06-28 15:40:00,283.04,283.53,282.92,283.53,22051.0,264.0726,264.5297,263.9606,264.5297,22051.0
2021-06-28 15:50:00,283.35,283.39,282.8,283.24,65206.0,264.3618,264.3991,263.8486,264.2592,65206.0
2021-06-29 09:30:00,284.38,285.07,283.21,283.63,20957.0,265.3228,265.9665,264.2312,264.623,20957.0
2021-06-29 09:40:00,283.86,284.42,282.94,284.4,3124.0,264.8376,265.3601,263.9793,265.3414,3124.0
2021-06-29 09:50:00,284.46,284.57,284.03,284.2,5055.0,265.3974,265.5,264.9962,265.1548,5055.0
2021-06-29 10:00:00,284.21,284.27,283.4,283.86,5045.0,265.1642,265.2201,264.4084,264.8376,5045.0
2021-06-29 10:10:00,283.71,284.02,283.27,283.3,6857.0,264.6977,264.9869,264.2872,264.3151,6857.0
2021-06-29 10:20:00,283.31,283.52,283.25,283.41,8024.0,264.3245,264.5204,264.2685,264.4178,8024.0
2021-06-29 10:30:00,283.72,284.21,283.54,283.9,5791.0,264.707,265.1642,264.5391,264.8749,5791.0
2021-06-29 10:40:00,283.73,283.86,283.18,283.42,4620.0,264.7163,264.8376,264.2032,264.4271,4620.0
2021-06-29 10:50:00,283.31,284.08,283.31,284.01,4602.0,264.3245,265.0429,264.3245,264.9776,4602.0
2021-06-29 11:00:00,283.98,284.09,283.8,284.0,6138.0,264.9496,265.0522,264.7816,264.9682,6138.0
2021-06-29 11:10:00,284.08,284.11,283.79,284.0,4467.0,265.0429,265.0709,264.7723,264.9682,4467.0
2021-06-29 11:20:00,283.95,284.1,283.6,283.62,5051.0,264.9216,265.0615,264.595,264.6137,5051.0
2021-06-29 11:30:00,283.55,283.68,283.23,283.24,6736.0,264.5484,264.6697,264.2498,264.2592,6736.0
2021-06-29 11:40:00,283.26,283.43,282.95,283.04,7894.0,264.2778,264.4364,263.9886,264.0726,7894.0
2021-06-29 11:50:00,282.9,283.26,282.9,283.01,8138.0,263.9419,264.2778,263.9419,264.0446,8138.0
2021-06-29 12:00:00,283.02,283.34,283.02,283.19,5361.0,264.0539,264.3525,264.0539,264.2125,5361.0
2021-06-29 12:10:00,283.28,283.28,282.83,283.07,13829.0,264.2965,264.2965,263.8766,264.1006,13829.0
2021-06-29 12:20:00,283.06,283.27,282.75,282.88,7865.0,264.0912,264.2872,263.802,263.9233,7865.0
2021-06-29 12:30:00,282.87,283.26,282.76,283.23,8506.0,263.914,264.2778,263.8113,264.2498,8506.0
2021-06-29 12:40:00,283.22,283.22,282.53,282.72,9008.0,264.2405,264.2405,263.5967,263.774,9008.0
2021-06-29 12:50:00,282.61,282.62,282.34,282.53,9087.0,263.6714,263.6807,263.4195,263.5967,9087.0
2021-06-29 13:00:00,282.55,282.87,282.45,282.56,10930.0,263.6154,263.914,263.5221,263.6247,10930.0
2021-06-29 13:10:00,282.58,282.83,282.56,282.73,5777.0,263.6434,263.8766,263.6247,263.7833,5777.0
2021-06-29 13:20:00,282.74,283.23,282.69,283.18,5689.0,263.7927,264.2498,263.746,264.2032,5689.0
2021-06-29 13:30:00,283.14,283.64,283.14,283.48,6424.0,264.1659,264.6324,264.1659,264.4831,6424.0
2021-06-29 13:40:00,283.44,283.86,283.43,283.64,5092.0,264.4458,264.8376,264.4364,264.6324,5092.0
2021-06-29 13:50:00,283.54,284.09,283.54,284.0,5231.0,264.5391,265.0522,264.5391,264.9682,5231.0
2021-06-29 14:00:00,284.01,284.02,283.09,283.23,32779.0,264.9776,264.9869,264.1192,264.2498,32779.0
2021-06-29 14:10:00,283.33,283.36,282.66,282.66,16248.0,264.3431,264.3711,263.718,263.718,16248.0
2021-06-29 14:20:00,282.64,282.84,282.55,282.61,6465.0,263.6994,263.886,263.6154,263.6714,6465.0
2021-06-29 14:30:00,282.56,283.05,282.53,282.68,6221.0,263.6247,264.0819,263.5967,263.7367,6221.0
2021-06-29 14:40:00,282.68,282.7,282.32,282.47,5626.0,263.7367,263.7554,263.4008,263.5408,5626.0
2021-06-29 14:50:00,282.54,283.01,282.48,282.89,5825.0,263.6061,264.0446,263.5501,263.9326,5825.0
2021-06-29 15:00:00,282.9,283.62,282.88,283.34,10408.0,263.9419,264.6137,263.9233,264.3525,10408.0
2021-06-29 15:10:00,283.31,283.59,283.25,283.45,21643.0,264.3245,264.5857,264.2685,264.4551,21643.0
2021-06-29 15:20:00,283.43,284.02,283.42,283.64,34522.0,264.4364,264.9869,264.4271,264.6324,34522.0
2021-06-29 15:30:00,283.55,283.6,283.1,283.16,31202.0,264.5484,264.595,264.1285,264.1845,31202.0
2021-06-29 15:40:00,283.15,283.68,282.93,283.47,44536.0,264.1752,264.6697,263.9699,264.4738,44536.0
2021-06-29 15:50:00,283.56,283.93,283.34,283.58,51348.0,264.5577,264.9029,264.3525,264.5764,51348.0
2021-06-30 09:30:00,282.5,283.3,281.71,282.32,33947.0,263.5688,264.3151,262.8317,263.4008,33947.0
2021-06-30 09:40:00,282.38,283.6,281.91,282.13,13740.0,263.4568,264.595,263.0183,263.2235,13740.0
2021-06-30 09:50:00,282.4,283.62,281.8,283.59,12151.0,263.4755,264.6137,262.9157,264.5857,12151.0
2021-06-30 10:00:00,283.65,283.8,283.14,283.71,12180.0,264.6417,264.7816,264.1659,264.6977,12180.0
2021-06-30 10:10:00,283.54,284.06,283.41,284.0,6826.0,264.5391,265.0242,264.4178,264.9682,6826.0
2021-06-30 10:20:00,284.0,284.35,283.56,283.81,4481.0,264.9682,265.2948,264.5577,264.791,4481.0
2021-06-30 10:30:00,283.99,284.75,283.94,284.62,5046.0,264.9589,265.668,264.9123,265.5467,5046.0
2021-06-30 10:40:00,284.53,284.83,284.35,284.5,4916.0,265.4627,265.7426,265.2948,265.4347,4916.0
2021-06-30 10:50:00,284.47,284.62,283.78,284.44,4943.0,265.4067,265.5467,264.763,265.3787,4943.0
2021-06-30 11:00:00,284.33,284.5,284.09,284.41,3345.0,265.2761,265.4347,265.0522,265.3508,3345.0
2021-06-30 11:10:00,284.37,284.74,284.3,284.71,2530.0,265.3134,265.6586,265.2481,265.6307,2530.0
2021-06-30 11:20:00,284.75,285.0,284.6,284.6,5154.0,265.668,265.9012,265.528,265.528,5154.0
2021-06-30 11:30:00,284.81,284.81,284.4,284.79,3886.0,265.724,265.724,265.3414,265.7053,3886.0
2021-06-30 11:40:00,284.76,284.88,284.61,284.63,4089.0,265.6773,265.7893,265.5374,265.556,4089.0
2021-06-30 11:50:00,284.71,285.02,284.69,284.95,1445.0,265.6307,265.9199,265.612,265.8546,1445.0
2021-06-30 12:00:00,284.89,284.98,284.64,284.7,5639.0,265.7986,265.8826,265.5653,265.6213,5639.0
2021-06-30 12:10:00,284.8,284.94,284.58,284.78,3296.0,265.7146,265.8452,265.5094,265.696,3296.0
2021-06-30 12:20:00,284.7,285.23,284.64,285.23,3520.0,265.6213,266.1158,265.5653,266.1158,3520.0
2021-06-30 12:30:00,285.08,285.38,285.07,285.26,3230.0,265.9759,266.2558,265.9665,266.1438,3230.0
2021-06-30 12:40:00,285.33,285.33,285.1,285.1,3741.0,266.2091,266.2091,265.9945,265.9945,3741.0
2021-06-30 12:50:00,285.13,285.22,284.89,285.0,3261.0,266.0225,266.1065,265.7986,265.9012,3261.0
2021-06-30 13:00:00,285.04,285.08,284.85,284.98,2578.0,265.9385,265.9759,265.7613,265.8826,2578.0
2021-06-30 13:10:00,284.92,284.94,284.61,284.76,8185.0,265.8266,265.8452,265.5374,265.6773,8185.0
2021-06-30 13:20:00,284.75,284.82,284.6,284.76,2190.0,265.668,265.7333,265.528,265.6773,2190.0
2021-06-30 13:30:00,284.86,285.09,284.61,285.09,12127.0,265.7706,265.9852,265.5374,265.9852,12127.0
2021-06-30 13:40:00,285.07,285.14,284.9,285.14,1509.0,265.9665,266.0318,265.8079,266.0318,1509.0
2021-06-30 13:50:00,285.04,285.09,284.89,285.06,2307.0,265.9385,265.9852,265.7986,265.9572,2307.0
2021-06-30 14:00:00,285.07,285.36,285.03,285.36,3110.0,265.9665,266.2371,265.9292,266.2371,3110.0
2021-06-30 14:10:00,285.39,285.74,285.16,285.58,7890.0,266.2651,266.5916,266.0505,266.4424,7890.0
2021-06-30 14:20:00,285.61,285.83,285.61,285.74,5813.0,266.4703,266.6756,266.4703,266.5916,5813.0
2021-06-30 14:30:00,285.69,285.74,285.41,285.62,7164.0,266.545,266.5916,266.2837,266.4797,7164.0
2021-06-30 14:40:00,285.71,285.78,285.39,285.52,6306.0,266.5636,266.629,266.2651,266.3864,6306.0
2021-06-30 14:50:00,285.52,285.7,285.47,285.52,5255.0,266.3864,266.5543,266.3397,266.3864,5255.0
2021-06-30 15:00:00,285.57,285.72,285.48,285.62,15497.0,266.433,266.573,266.3491,266.4797,15497.0
2021-06-30 15:10:00,285.65,285.68,285.47,285.5,5583.0,266.5077,266.5357,266.3397,266.3677,5583.0
2021-06-30 15:20:00,285.53,285.99,285.53,285.99,15837.0,266.3957,266.8249,266.3957,266.8249,15837.0
2021-06-30 15:30:00,285.91,286.28,285.81,286.15,22752.0,266.7502,267.0954,266.6569,266.9742,22752.0
2021-06-30 15:40:00,286.15,286.23,285.97,286.06,12072.0,266.9742,267.0488,266.8062,266.8902,12072.0
2021-06-30 15:50:00,285.94,286.55,285.77,286.12,68268.0,266.7782,267.3474,266.6196,266.9462,68268.0
2021-07-01 09:30:00,288.01,288.01,285.92,286.72,16241.0,268.7095,268.7095,266.7596,267.506,16241.0
2021-07-01 09:40:00,286.49,286.97,285.86,285.87,5538.0,267.2914,267.7392,266.7036,266.7129,5538.0
2021-07-01 09:50:00,286.0,286.39,285.56,286.23,10700.0,266.8342,267.1981,266.4237,267.0488,10700.0
2021-07-01 10:00:00,285.88,286.51,285.71,286.21,7555.0,266.7222,267.31,266.5636,267.0301,7555.0
2021-07-01 10:10:00,286.39,286.9,286.0,286.9,5014.0,267.1981,267.6739,266.8342,267.6739,5014.0
2021-07-01 10:20:00,286.68,286.69,285.66,285.95,7212.0,267.4686,267.478,266.517,266.7876,7212.0
2021-07-01 10:30:00,286.19,286.19,285.75,285.86,6270.0,267.0115,267.0115,266.601,266.7036,6270.0
2021-07-01 10:40:00,285.7,286.16,285.58,286.04,5654.0,266.5543,266.9835,266.4424,266.8715,5654.0
2021-07-01 10:50:00,286.04,286.34,285.71,285.75,6897.0,266.8715,267.1514,266.5636,266.601,6897.0
2021-07-01 11:00:00,285.57,286.1,285.56,286.02,7294.0,266.433,266.9275,266.4237,266.8529,7294.0
2021-07-01 11:10:00,285.87,285.87,285.41,285.61,6913.0,266.7129,266.7129,266.2837,266.4703,6913.0
2021-07-01 11:20:00,285.5,285.94,285.5,285.85,2403.0,266.3677,266.7782,266.3677,266.6943,2403.0
2021-07-01 11:30:00,286.15,286.2,285.81,286.18,2426.0,266.9742,267.0208,266.6569,267.0021,2426.0
2021-07-01 11:40:00,286.05,286.15,285.79,285.8,2897.0,266.8809,266.9742,266.6383,266.6476,2897.0
2021-07-01 11:50:00,285.94,286.09,285.67,285.73,4900.0,266.7782,266.9182,266.5263,266.5823,4900.0
2021-07-01 12:00:00,285.82,285.85,285.62,285.62,3105.0,266.6663,266.6943,266.4797,266.4797,3105.0
2021-07-01 12:10:00,285.72,285.86,285.45,285.8,5542.0,266.573,266.7036,266.3211,266.6476,5542.0
2021-07-01 12:20:00,285.61,285.67,285.44,285.66,6064.0,266.4703,266.5263,266.3117,266.517,6064.0
2021-07-01 12:30:00,285.77,285.81,285.62,285.74,1682.0,266.6196,266.6569,266.4797,266.5916,1682.0
2021-07-01 12:40:00,285.72,286.01,285.72,285.82,2655.0,266.573,266.8435,266.573,266.6663,2655.0
2021-07-01 12:50:00,285.83,286.07,285.81,286.05,2938.0,266.6756,266.8995,266.6569,266.8809,2938.0
2021-07-01 13:00:00,286.13,286.36,286.12,286.36,2775.0,266.9555,267.1701,266.9462,267.1701,2775.0
2021-07-01 13:10:00,286.35,286.53,286.17,286.35,4303.0,267.1608,267.3287,266.9928,267.1608,4303.0
2021-07-01 13:20:00,286.34,286.4,285.89,286.4,7447.0,267.1514,267.2074,266.7316,267.2074,7447.0
2021-07-01 13:30:00,286.28,286.56,286.18,286.56,2000.0,267.0954,267.3567,267.0021,267.3567,2000.0
2021-07-01 13:40:00,286.53,286.61,286.19,286.23,6440.0,267.3287,267.4033,267.0115,267.0488,6440.0
2021-07-01 13:50:00,286.31,286.4,285.93,286.27,4622.0,267.1234,267.2074,266.7689,267.0861,4622.0
2021-07-01 14:00:00,286.2,286.34,285.99,286.02,2969.0,267.0208,267.1514,266.8249,266.8529,2969.0
2021-07-01 14:10:00,286.04,286.04,285.81,285.93,6400.0,266.8715,266.8715,266.6569,266.7689,6400.0
2021-07-01 14:20:00,285.91,286.1,285.78,285.91,24885.0,266.7502,266.9275,266.629,266.7502,24885.0
2021-07-01 14:30:00,285.86,286.14,285.77,286.09,4678.0,266.7036,266.9648,266.6196,266.9182,4678.0
2021-07-01 14:40:00,286.08,286.17,285.73,285.75,3606.0,266.9088,266.9928,266.5823,266.601,3606.0
2021-07-01 14:50:00,285.73,285.98,285.69,285.96,9611.0,266.5823,266.8155,266.545,266.7969,9611.0
2021-07-01 15:00:00,285.98,286.0,285.71,285.71,4693.0,266.8155,266.8342,266.5636,266.5636,4693.0
2021-07-01 15:10:00,285.71,285.89,285.68,285.75,7825.0,266.5636,266.7316,266.5357,266.601,7825.0
2021-07-01 15:20:00,285.68,285.71,285.41,285.64,9278.0,266.5357,266.5636,266.2837,266.4983,9278.0
2021-07-01 15:30:00,285.61,285.73,285.3,285.34,14086.0,266.4703,266.5823,266.1811,266.2184,14086.0
2021-07-01 15:40:00,285.28,285.3,284.72,284.83,18189.0,266.1625,266.1811,265.64,265.7426,18189.0
2021-07-01 15:50:00,284.91,285.57,284.73,285.23,56138.0,265.8173,266.433,265.6493,266.1158,56138.0
2021-07-02 09:30:00,285.73,285.73,283.29,283.59,12157.0,266.5823,266.5823,264.3058,264.5857,12157.0
2021-07-02 09:40:00,283.74,284.61,283.32,284.17,9822.0,264.7257,265.5374,264.3338,265.1268,9822.0
2021-07-02 09:50:00,284.04,284.49,283.76,284.25,9560.0,265.0056,265.4254,264.7443,265.2015,9560.0
2021-07-02 10:00:00,284.09,284.65,284.08,284.17,5200.0,265.0522,265.5747,265.0429,265.1268,5200.0
2021-07-02 10:10:00,284.09,284.94,283.77,284.46,4117.0,265.0522,265.8452,264.7536,265.3974,4117.0
2021-07-02 10:20:00,284.34,285.33,284.26,284.96,7786.0,265.2854,266.2091,265.2108,265.8639,7786.0
2021-07-02 10:30:00,285.07,285.3,284.69,285.13,5169.0,265.9665,266.1811,265.612,266.0225,5169.0
2021-07-02 10:40:00,285.23,285.26,284.8,284.87,4057.0,266.1158,266.1438,265.7146,265.7799,4057.0
2021-07-02 10:50:00,284.83,286.0,284.68,285.89,15833.0,265.7426,266.8342,265.6027,266.7316,15833.0
2021-07-02 11:00:00,285.89,285.89,284.76,285.15,8289.0,266.7316,266.7316,265.6773,266.0412,8289.0
2021-07-02 11:10:00,285.11,285.22,284.77,285.16,6246.0,266.0038,266.1065,265.6866,266.0505,6246.0
2021-07-02 11:20:00,285.03,285.49,285.03,285.21,5157.0,265.9292,266.3584,265.9292,266.0971,5157.0
2021-07-02 11:30:00,285.29,285.49,285.09,285.16,4415.0,266.1718,266.3584,265.9852,266.0505,4415.0
2021-07-02 11:40:00,285.1,285.23,284.85,285.13,8630.0,265.9945,266.1158,265.7613,266.0225,8630.0
2021-07-02 11:50:00,285.11,285.21,284.73,285.15,5203.0,266.0038,266.0971,265.6493,266.0412,5203.0
2021-07-02 12:00:00,285.17,285.45,285.1,285.3,2450.0,266.0598,266.3211,265.9945,266.1811,2450.0
2021-07-02 12:10:00,285.28,285.29,285.01,285.25,10388.0,266.1625,266.1718,265.9106,266.1345,10388.0
2021-07-02 12:20:00,285.12,285.46,284.87,285.13,20533.0,266.0132,266.3304,265.7799,266.0225,20533.0
2021-07-02 12:30:00,285.16,285.35,284.87,285.16,22430.0,266.0505,266.2278,265.7799,266.0505,22430.0
2021-07-02 12:40:00,285.16,285.58,285.16,285.34,9021.0,266.0505,266.4424,266.0505,266.2184,9021.0
2021-07-02 12:50:00,285.32,285.6,285.24,285.49,3532.0,266.1998,266.461,266.1251,266.3584,3532.0
2021-07-02 13:00:00,285.39,285.74,285.16,285.16,5561.0,266.2651,266.5916,266.0505,266.0505,5561.0
2021-07-02 13:10:00,285.06,285.18,284.96,285.01,2711.0,265.9572,266.0692,265.8639,265.9106,2711.0
2021-07-02 13:20:00,285.05,285.3,285.0,285.04,7759.0,265.9479,266.1811,265.9012,265.9385,7759.0
2021-07-02 13:30:00,285.03,285.27,284.82,285.18,6125.0,265.9292,266.1531,265.7333,266.0692,6125.0
2021-07-02 13:40:00,285.26,285.64,285.26,285.58,5813.0,266.1438,266.4983,266.1438,266.4424,5813.0
2021-07-02 13:50:00,285.5,285.79,285.5,285.7,8460.0,266.3677,266.6383,266.3677,266.5543,8460.0
2021-07-02 14:00:00,285.71,286.07,285.64,285.83,5919.0,266.5636,266.8995,266.4983,266.6756,5919.0
2021-07-02 14:10:00,285.79,286.0,285.79,285.85,4905.0,266.6383,266.8342,266.6383,266.6943,4905.0
2021-07-02 14:20:00,285.82,285.97,285.43,285.63,6863.0,266.6663,266.8062,266.3024,266.489,6863.0
2021-07-02 14:30:00,285.64,285.68,285.5,285.58,4485.0,266.4983,266.5357,266.3677,266.4424,4485.0
2021-07-02 14:40:00,285.56,285.72,285.09,285.11,6885.0,266.4237,266.573,265.9852,266.0038,6885.0
2021-07-02 14:50:00,285.13,285.37,284.71,285.16,7140.0,266.0225,266.2464,265.6307,266.0505,7140.0
2021-07-02 15:00:00,285.19,285.53,285.11,285.27,5381.0,266.0785,266.3957,266.0038,266.1531,5381.0
2021-07-02 15:10:00,285.39,285.64,285.35,285.43,5651.0,266.2651,266.4983,266.2278,266.3024,5651.0
2021-07-02 15:20:00,285.44,285.5,285.12,285.19,7442.0,266.3117,266.3677,266.0132,266.0785,7442.0
2021-07-02 15:30:00,285.2,285.28,284.84,285.26,13912.0,266.0878,266.1625,265.7519,266.1438,13912.0
2021-07-02 15:40:00,285.26,285.42,284.92,285.18,12209.0,266.1438,266.2931,265.8266,266.0692,12209.0
2021-07-02 15:50:00,285.14,285.43,284.76,285.24,43691.0,266.0318,266.3024,265.6773,266.1251,43691.0
2021-07-06 09:30:00,286.43,286.67,283.31,283.65,20189.0,267.2354,267.4593,264.3245,264.6417,20189.0
2021-07-06 09:40:00,283.65,283.66,282.56,283.59,3240.0,264.6417,264.651,263.6247,264.5857,3240.0
2021-07-06 09:50:00,283.76,283.76,282.75,282.87,4024.0,264.7443,264.7443,263.802,263.914,4024.0
2021-07-06 10:00:00,282.73,282.74,281.35,281.5,8558.0,263.7833,263.7927,262.4958,262.6358,8558.0
2021-07-06 10:10:00,281.54,281.79,280.96,281.34,7374.0,262.6731,262.9063,262.132,262.4865,7374.0
2021-07-06 10:20:00,281.24,281.29,280.35,281.22,8668.0,262.3932,262.4398,261.5628,262.3745,8668.0
2021-07-06 10:30:00,281.21,282.05,281.0,282.0,7282.0,262.3652,263.1489,262.1693,263.1023,7282.0
2021-07-06 10:40:00,281.9,282.31,281.67,281.73,9960.0,263.009,263.3915,262.7944,262.8504,9960.0
2021-07-06 10:50:00,281.97,282.4,281.8,282.2,10227.0,263.0743,263.4755,262.9157,263.2889,10227.0
2021-07-06 11:00:00,282.25,282.4,281.43,281.47,13385.0,263.3355,263.4755,262.5705,262.6078,13385.0
2021-07-06 11:10:00,281.48,281.63,280.84,280.84,4522.0,262.6171,262.7571,262.02,262.02,4522.0
2021-07-06 11:20:00,280.98,281.06,280.37,281.06,4666.0,262.1506,262.2253,261.5815,262.2253,4666.0
2021-07-06 11:30:00,281.13,281.88,281.1,281.84,3927.0,262.2906,262.9903,262.2626,262.953,3927.0
2021-07-06 11:40:00,282.0,282.25,281.86,282.05,2500.0,263.1023,263.3355,262.9716,263.1489,2500.0
2021-07-06 11:50:00,282.1,282.53,282.1,282.49,4638.0,263.1956,263.5967,263.1956,263.5594,4638.0
2021-07-06 12:00:00,282.38,282.61,282.04,282.39,4425.0,263.4568,263.6714,263.1396,263.4661,4425.0
2021-07-06 12:10:00,282.4,282.7,281.87,281.93,11736.0,263.4755,263.7554,262.981,263.037,11736.0
2021-07-06 12:20:00,281.85,281.99,281.51,281.72,4833.0,262.9623,263.0929,262.6451,262.841,4833.0
2021-07-06 12:30:00,281.53,281.71,281.22,281.58,4482.0,262.6638,262.8317,262.3745,262.7104,4482.0
2021-07-06 12:40:00,281.59,281.59,280.95,281.19,6304.0,262.7197,262.7197,262.1226,262.3465,6304.0
2021-07-06 12:50:00,281.25,281.36,281.17,281.18,7416.0,262.4025,262.5051,262.3279,262.3372,7416.0
2021-07-06 13:00:00,281.26,281.55,281.11,281.55,8953.0,262.4119,262.6824,262.2719,262.6824,8953.0
2021-07-06 13:10:00,281.56,281.87,281.51,281.85,3587.0,262.6917,262.981,262.6451,262.9623,3587.0
2021-07-06 13:20:00,281.97,282.23,281.91,282.13,4206.0,263.0743,263.3168,263.0183,263.2235,4206.0
2021-07-06 13:30:00,282.07,282.84,282.04,282.84,6078.0,263.1676,263.886,263.1396,263.886,6078.0
2021-07-06 13:40:00,282.87,283.07,282.72,283.0,5305.0,263.914,264.1006,263.774,264.0352,5305.0
2021-07-06 13:50:00,282.98,283.61,282.97,283.54,5236.0,264.0166,264.6044,264.0073,264.5391,5236.0
2021-07-06 14:00:00,283.54,283.95,283.53,283.92,5076.0,264.5391,264.9216,264.5297,264.8936,5076.0
2021-07-06 14:10:00,283.99,284.12,283.67,283.93,11818.0,264.9589,265.0802,264.6603,264.9029,11818.0
2021-07-06 14:20:00,284.04,284.31,283.92,284.29,7827.0,265.0056,265.2575,264.8936,265.2388,7827.0
2021-07-06 14:30:00,284.35,284.82,284.35,284.76,13046.0,265.2948,265.7333,265.2948,265.6773,13046.0
2021-07-06 14:40:00,284.72,284.76,284.5,284.64,8366.0,265.64,265.6773,265.4347,265.5653,8366.0
2021-07-06 14:50:00,284.62,284.63,283.79,284.23,6195.0,265.5467,265.556,264.7723,265.1828,6195.0
2021-07-06 15:00:00,284.15,284.51,284.14,284.51,4543.0,265.1082,265.4441,265.0989,265.4441,4543.0
2021-07-06 15:10:00,284.45,284.64,284.13,284.14,8245.0,265.3881,265.5653,265.0895,265.0989,8245.0
2021-07-06 15:20:00,284.17,284.5,284.13,284.26,5553.0,265.1268,265.4347,265.0895,265.2108,5553.0
2021-07-06 15:30:00,284.32,284.69,284.06,284.55,12090.0,265.2668,265.612,265.0242,265.4814,12090.0
2021-07-06 15:40:00,284.59,284.9,284.44,284.81,15639.0,265.5187,265.8079,265.3787,265.724,15639.0
2021-07-06 15:50:00,284.93,285.04,283.99,284.11,55917.0,265.8359,265.9385,264.9589,265.0709,55917.0
2021-07-07 09:30:00,283.76,286.29,282.61,286.13,9244.0,264.7443,267.1048,263.6714,266.9555,9244.0
2021-07-07 09:40:00,285.71,286.99,284.96,286.46,5581.0,266.5636,267.7579,265.8639,267.2634,5581.0
2021-07-07 09:50:00,286.3,287.04,286.09,287.04,4800.0,267.1141,267.8045,266.9182,267.8045,4800.0
2021-07-07 10:00:00,287.04,287.26,286.4,286.95,5732.0,267.8045,268.0098,267.2074,267.7205,5732.0
2021-07-07 10:10:00,286.92,287.19,286.73,287.12,3226.0,267.6926,267.9445,267.5153,267.8792,3226.0
2021-07-07 10:20:00,286.79,286.79,285.94,286.07,5195.0,267.5713,267.5713,266.7782,266.8995,5195.0
2021-07-07 10:30:00,286.09,286.99,285.87,286.71,6115.0,266.9182,267.7579,266.7129,267.4966,6115.0
2021-07-07 10:40:00,286.75,287.88,286.61,287.68,4320.0,267.5339,268.5882,267.4033,268.4016,4320.0
2021-07-07 10:50:00,287.85,288.0,287.43,287.9,10914.0,268.5602,268.7002,268.1684,268.6069,10914.0
2021-07-07 11:00:00,287.88,289.3,287.64,289.24,9701.0,268.5882,269.9131,268.3643,269.8571,9701.0
2021-07-07 11:10:00,289.24,290.08,289.03,289.69,20467.0,269.8571,270.6408,269.6612,270.2769,20467.0
2021-07-07 11:20:00,289.62,290.27,289.61,289.89,4122.0,270.2116,270.8181,270.2023,270.4635,4122.0
2021-07-07 11:30:00,290.0,291.05,289.95,291.03,7001.0,270.5662,271.5458,270.5195,271.5271,7001.0
2021-07-07 11:40:00,290.94,290.99,290.26,290.33,8595.0,271.4432,271.4898,270.8087,270.874,8595.0
2021-07-07 11:50:00,290.47,290.63,290.06,290.5,7816.0,271.0047,271.1539,270.6221,271.0326,7816.0
2021-07-07 12:00:00,290.67,291.08,290.47,290.97,6309.0,271.1913,271.5738,271.0047,271.4712,6309.0
2021-07-07 12:10:00,290.85,291.38,290.53,290.53,7118.0,271.3592,271.8537,271.0606,271.0606,7118.0
2021-07-07 12:20:00,290.55,291.06,290.55,290.95,5192.0,271.0793,271.5551,271.0793,271.4525,5192.0
2021-07-07 12:30:00,291.04,291.42,290.76,290.89,5282.0,271.5365,271.891,271.2752,271.3965,5282.0
2021-07-07 12:40:00,290.83,291.04,290.35,290.89,16580.0,271.3405,271.5365,270.8927,271.3965,16580.0
2021-07-07 12:50:00,291.05,291.43,290.91,291.31,7713.0,271.5458,271.9003,271.4152,271.7884,7713.0
2021-07-07 13:00:00,291.41,291.67,291.1,291.11,10487.0,271.8817,272.1242,271.5924,271.6018,10487.0
2021-07-07 13:10:00,291.08,291.82,290.97,291.61,8883.0,271.5738,272.2642,271.4712,272.0683,8883.0
2021-07-07 13:20:00,291.5,291.6,290.96,291.19,9601.0,271.9656,272.0589,271.4618,271.6764,9601.0
2021-07-07 13:30:00,291.24,291.32,290.85,291.25,3823.0,271.7231,271.7977,271.3592,271.7324,3823.0
2021-07-07 13:40:00,291.25,291.31,290.92,291.27,8064.0,271.7324,271.7884,271.4245,271.751,8064.0
2021-07-07 13:50:00,291.28,291.32,290.83,291.06,5741.0,271.7604,271.7977,271.3405,271.5551,5741.0
2021-07-07 14:00:00,290.95,291.39,290.69,290.96,6867.0,271.4525,271.863,271.2099,271.4618,6867.0
2021-07-07 14:10:00,290.96,291.33,290.78,291.33,14639.0,271.4618,271.807,271.2939,271.807,14639.0
2021-07-07 14:20:00,291.39,291.39,290.9,291.09,11304.0,271.863,271.863,271.4058,271.5831,11304.0
2021-07-07 14:30:00,291.24,291.77,291.14,291.66,7901.0,271.7231,272.2175,271.6298,272.1149,7901.0
2021-07-07 14:40:00,291.61,292.06,291.61,292.02,9840.0,272.0683,272.4881,272.0683,272.4508,9840.0
2021-07-07 14:50:00,292.02,292.12,291.46,292.03,6755.0,272.4508,272.5441,271.9283,272.4601,6755.0
2021-07-07 15:00:00,292.03,292.37,291.96,292.37,7594.0,272.4601,272.7773,272.3948,272.7773,7594.0
2021-07-07 15:10:00,292.28,292.9,292.28,292.78,16072.0,272.6934,273.2718,272.6934,273.1599,16072.0
2021-07-07 15:20:00,292.87,293.11,292.67,293.02,16663.0,273.2438,273.4677,273.0572,273.3838,16663.0
2021-07-07 15:30:00,292.94,293.2,292.54,292.67,14943.0,273.3091,273.5517,272.9359,273.0572,14943.0
2021-07-07 15:40:00,292.78,292.88,292.39,292.45,20961.0,273.1599,273.2532,272.796,272.852,20961.0
2021-07-07 15:50:00,292.56,292.88,291.94,291.96,53621.0,272.9546,273.2532,272.3761,272.3948,53621.0
2021-07-08 09:30:00,285.32,288.0,285.32,287.78,29492.0,266.1998,268.7002,266.1998,268.4949,29492.0
2021-07-08 09:40:00,287.72,288.48,286.96,288.25,8097.0,268.4389,269.148,267.7299,268.9334,8097.0
2021-07-08 09:50:00,288.42,288.87,287.78,287.78,11948.0,269.092,269.5119,268.4949,268.4949,11948.0
2021-07-08 10:00:00,287.66,287.72,286.18,286.84,8107.0,268.383,268.4389,267.0021,267.6179,8107.0
2021-07-08 10:10:00,286.81,287.24,286.41,286.75,5533.0,267.5899,267.9911,267.2167,267.5339,5533.0
2021-07-08 10:20:00,286.44,286.52,285.4,286.37,6209.0,267.2447,267.3194,266.2744,267.1794,6209.0
2021-07-08 10:30:00,286.38,286.73,285.83,286.32,2722.0,267.1887,267.5153,266.6756,267.1328,2722.0
2021-07-08 10:40:00,286.42,286.81,286.15,286.65,3421.0,267.2261,267.5899,266.9742,267.4406,3421.0
2021-07-08 10:50:00,286.74,287.25,286.29,286.29,2945.0,267.5246,268.0004,267.1048,267.1048,2945.0
2021-07-08 11:00:00,286.72,287.51,286.61,287.43,4592.0,267.506,268.243,267.4033,268.1684,4592.0
2021-07-08 11:10:00,287.34,287.95,287.34,287.95,5481.0,268.0844,268.6535,268.0844,268.6535,5481.0
2021-07-08 11:20:00,288.01,288.59,287.89,288.59,5357.0,268.7095,269.2506,268.5976,269.2506,5357.0
2021-07-08 11:30:00,288.7,288.7,288.25,288.47,6284.0,269.3533,269.3533,268.9334,269.1387,6284.0
2021-07-08 11:40:00,288.7,289.0,288.52,289.0,2218.0,269.3533,269.6332,269.1853,269.6332,2218.0
2021-07-08 11:50:00,289.16,289.35,288.73,288.98,2726.0,269.7824,269.9597,269.3813,269.6145,2726.0
2021-07-08 12:00:00,288.88,289.34,288.82,289.14,2274.0,269.5212,269.9504,269.4652,269.7638,2274.0
2021-07-08 12:10:00,289.2,289.26,289.04,289.06,3122.0,269.8198,269.8757,269.6705,269.6891,3122.0
2021-07-08 12:20:00,289.17,289.46,288.78,289.4,6786.0,269.7918,270.0623,269.4279,270.0064,6786.0
2021-07-08 12:30:00,289.35,289.72,289.34,289.68,1150.0,269.9597,270.3049,269.9504,270.2676,1150.0
2021-07-08 12:40:00,289.87,290.39,289.87,290.29,2747.0,270.4449,270.93,270.4449,270.8367,2747.0
2021-07-08 12:50:00,290.22,290.48,289.79,289.84,3641.0,270.7714,271.014,270.3702,270.4169,3641.0
2021-07-08 13:00:00,289.84,289.84,289.29,289.62,4012.0,270.4169,270.4169,269.9037,270.2116,4012.0
2021-07-08 13:10:00,289.43,289.43,289.04,289.19,5627.0,270.0344,270.0344,269.6705,269.8104,5627.0
2021-07-08 13:20:00,289.07,289.48,288.89,289.48,6672.0,269.6985,270.081,269.5305,270.081,6672.0
2021-07-08 13:30:00,289.47,289.5,288.89,289.1,3588.0,270.0717,270.0997,269.5305,269.7265,3588.0
2021-07-08 13:40:00,289.0,289.34,289.0,289.06,4504.0,269.6332,269.9504,269.6332,269.6891,4504.0
2021-07-08 13:50:00,289.07,289.07,288.47,288.73,4654.0,269.6985,269.6985,269.1387,269.3813,4654.0
2021-07-08 14:00:00,288.43,288.43,288.03,288.06,3565.0,269.1014,269.1014,268.7282,268.7562,3565.0
2021-07-08 14:10:00,288.13,288.54,288.13,288.38,4421.0,268.8215,269.204,268.8215,269.0547,4421.0
2021-07-08 14:20:00,288.23,288.33,287.93,288.07,5500.0,268.9148,269.0081,268.6349,268.7655,5500.0
2021-07-08 14:30:00,287.89,288.12,287.75,288.0,3118.0,268.5976,268.8121,268.4669,268.7002,3118.0
2021-07-08 14:40:00,288.04,288.11,287.71,287.83,5109.0,268.7375,268.8028,268.4296,268.5416,5109.0
2021-07-08 14:50:00,287.82,288.33,287.82,288.12,2647.0,268.5322,269.0081,268.5322,268.8121,2647.0
2021-07-08 15:00:00,288.15,288.2,287.87,287.92,7324.0,268.8401,268.8868,268.5789,268.6255,7324.0
2021-07-08 15:10:00,287.89,288.01,287.66,287.78,4005.0,268.5976,268.7095,268.383,268.4949,4005.0
2021-07-08 15:20:00,287.85,288.16,287.76,288.16,3403.0,268.5602,268.8495,268.4763,268.8495,3403.0
2021-07-08 15:30:00,288.04,288.37,287.81,287.81,11527.0,268.7375,269.0454,268.5229,268.5229,11527.0
2021-07-08 15:40:00,287.8,287.86,286.93,287.11,13158.0,268.5136,268.5696,267.7019,267.8698,13158.0
2021-07-08 15:50:00,286.91,287.71,286.76,287.48,35005.0,267.6832,268.4296,267.5433,268.215,35005.0
2021-07-09 09:30:00,291.88,292.26,290.54,290.56,9600.0,272.3202,272.6747,271.07,271.0886,9600.0
2021-07-09 09:40:00,291.15,291.28,290.64,291.19,3010.0,271.6391,271.7604,271.1633,271.6764,3010.0
2021-07-09 09:50:00,291.44,292.33,291.44,291.91,3436.0,271.9097,272.74,271.9097,272.3482,3436.0
2021-07-09 10:00:00,291.99,292.66,291.93,292.35,1832.0,272.4228,273.0479,272.3668,272.7587,1832.0
2021-07-09 10:10:00,292.21,292.95,292.06,292.39,3204.0,272.6281,273.3185,272.4881,272.796,3204.0
2021-07-09 10:20:00,292.58,292.6,292.01,292.36,3555.0,272.9733,272.9919,272.4415,272.768,3555.0
2021-07-09 10:30:00,292.81,292.82,292.11,292.36,2649.0,273.1878,273.1972,272.5348,272.768,2649.0
2021-07-09 10:40:00,291.83,292.41,291.68,292.36,1487.0,272.2735,272.8147,272.1336,272.768,1487.0
2021-07-09 10:50:00,292.22,292.23,291.38,291.38,2752.0,272.6374,272.6467,271.8537,271.8537,2752.0
2021-07-09 11:00:00,291.49,291.99,291.34,291.73,3136.0,271.9563,272.4228,271.8164,272.1802,3136.0
2021-07-09 11:10:00,291.61,291.93,291.61,291.86,4079.0,272.0683,272.3668,272.0683,272.3015,4079.0
2021-07-09 11:20:00,291.69,292.35,291.58,291.96,3884.0,272.1429,272.7587,272.0403,272.3948,3884.0
2021-07-09 11:30:00,292.11,292.31,292.09,292.15,1028.0,272.5348,272.7214,272.5161,272.5721,1028.0
2021-07-09 11:40:00,292.26,292.41,292.15,292.15,2826.0,272.6747,272.8147,272.5721,272.5721,2826.0
2021-07-09 11:50:00,292.07,292.21,291.42,291.42,2626.0,272.4974,272.6281,271.891,271.891,2626.0
2021-07-09 12:00:00,291.52,291.54,291.01,291.21,12067.0,271.9843,272.003,271.5085,271.6951,12067.0
2021-07-09 12:10:00,291.13,291.13,290.39,290.53,5110.0,271.6204,271.6204,270.93,271.0606,5110.0
2021-07-09 12:20:00,290.52,290.7,289.98,290.07,3865.0,271.0513,271.2192,270.5475,270.6315,3865.0
2021-07-09 12:30:00,290.09,290.6,290.09,290.6,3701.0,270.6501,271.1259,270.6501,271.1259,3701.0
2021-07-09 12:40:00,290.63,290.92,290.55,290.56,2808.0,271.1539,271.4245,271.0793,271.0886,2808.0
2021-07-09 12:50:00,290.51,290.88,290.43,290.71,2214.0,271.042,271.3872,270.9673,271.2286,2214.0
2021-07-09 13:00:00,290.83,290.83,290.53,290.6,1907.0,271.3405,271.3405,271.0606,271.1259,1907.0
2021-07-09 13:10:00,290.45,290.83,290.35,290.76,3312.0,270.986,271.3405,270.8927,271.2752,3312.0
2021-07-09 13:20:00,290.74,290.87,290.71,290.81,2690.0,271.2566,271.3779,271.2286,271.3219,2690.0
2021-07-09 13:30:00,290.8,291.01,290.41,290.48,3561.0,271.3125,271.5085,270.9487,271.014,3561.0
2021-07-09 13:40:00,290.52,290.69,290.4,290.53,6673.0,271.0513,271.2099,270.9393,271.0606,6673.0
2021-07-09 13:50:00,290.6,290.63,290.34,290.52,5388.0,271.1259,271.1539,270.8834,271.0513,5388.0
2021-07-09 14:00:00,290.44,290.7,290.34,290.34,4039.0,270.9767,271.2192,270.8834,270.8834,4039.0
2021-07-09 14:10:00,290.25,290.48,290.2,290.42,3526.0,270.7994,271.014,270.7528,270.958,3526.0
2021-07-09 14:20:00,290.44,290.63,290.25,290.35,12194.0,270.9767,271.1539,270.7994,270.8927,12194.0
2021-07-09 14:30:00,290.38,290.42,290.13,290.25,7080.0,270.9207,270.958,270.6874,270.7994,7080.0
2021-07-09 14:40:00,290.22,290.41,290.14,290.32,6527.0,270.7714,270.9487,270.6968,270.8647,6527.0
2021-07-09 14:50:00,290.38,290.58,290.24,290.41,15051.0,270.9207,271.1073,270.7901,270.9487,15051.0
2021-07-09 15:00:00,290.45,291.32,290.37,291.2,6951.0,270.986,271.7977,270.9114,271.6857,6951.0
2021-07-09 15:10:00,291.24,291.3,291.05,291.13,4896.0,271.7231,271.779,271.5458,271.6204,4896.0
2021-07-09 15:20:00,291.18,291.18,290.63,290.7,7442.0,271.6671,271.6671,271.1539,271.2192,7442.0
2021-07-09 15:30:00,290.7,290.76,290.55,290.67,11813.0,271.2192,271.2752,271.0793,271.1913,11813.0
2021-07-09 15:40:00,290.64,290.89,290.38,290.88,14067.0,271.1633,271.3965,270.9207,271.3872,14067.0
2021-07-09 15:50:00,290.97,291.41,290.89,291.24,21387.0,271.4712,271.8817,271.3965,271.7231,21387.0
2021-07-12 09:30:00,290.5,291.65,290.4,291.47,10943.0,271.0326,272.1056,270.9393,271.9376,10943.0
2021-07-12 09:40:00,291.9,292.37,291.69,292.22,2276.0,272.3388,272.7773,272.1429,272.6374,2276.0
2021-07-12 09:50:00,292.8,292.97,291.91,292.23,1508.0,273.1785,273.3371,272.3482,272.6467,1508.0
2021-07-12 10:00:00,292.36,293.01,292.33,292.8,2411.0,272.768,273.3744,272.74,273.1785,2411.0
2021-07-12 10:10:00,292.79,292.79,291.81,292.5,2021.0,273.1692,273.1692,272.2549,272.8986,2021.0
2021-07-12 10:20:00,291.92,292.75,291.92,292.62,3400.0,272.3575,273.1319,272.3575,273.0106,3400.0
2021-07-12 10:30:00,292.81,293.35,292.77,293.14,3966.0,273.1878,273.6917,273.1505,273.4957,3966.0
2021-07-12 10:40:00,293.17,293.21,292.39,292.64,4108.0,273.5237,273.561,272.796,273.0292,4108.0
2021-07-12 10:50:00,292.37,293.72,292.18,293.72,8257.0,272.7773,274.0369,272.6001,274.0369,8257.0
2021-07-12 11:00:00,293.65,293.65,292.92,292.92,7347.0,273.9716,273.9716,273.2905,273.2905,7347.0
2021-07-12 11:10:00,292.75,293.16,292.53,293.03,4299.0,273.1319,273.5144,272.9266,273.3931,4299.0
2021-07-12 11:20:00,293.02,293.25,292.91,293.25,1811.0,273.3838,273.5984,273.2811,273.5984,1811.0
2021-07-12 11:30:00,293.15,293.21,292.95,293.05,1488.0,273.5051,273.561,273.3185,273.4118,1488.0
2021-07-12 11:40:00,292.98,293.4,292.98,293.28,4275.0,273.3465,273.7383,273.3465,273.6264,4275.0
2021-07-12 11:50:00,293.31,293.75,293.31,293.75,1717.0,273.6543,274.0649,273.6543,274.0649,1717.0
2021-07-12 12:00:00,293.66,293.72,293.21,293.3,24455.0,273.9809,274.0369,273.561,273.645,24455.0
2021-07-12 12:10:00,293.23,293.23,292.95,293.04,2608.0,273.5797,273.5797,273.3185,273.4024,2608.0
2021-07-12 12:20:00,293.05,293.11,292.62,292.83,3068.0,273.4118,273.4677,273.0106,273.2065,3068.0
2021-07-12 12:30:00,292.82,293.06,292.77,292.94,4811.0,273.1972,273.4211,273.1505,273.3091,4811.0
2021-07-12 12:40:00,292.94,293.08,292.69,292.76,6774.0,273.3091,273.4398,273.0759,273.1412,6774.0
2021-07-12 12:50:00,292.69,292.81,292.6,292.6,3624.0,273.0759,273.1878,272.9919,272.9919,3624.0
2021-07-12 13:00:00,292.73,292.97,292.72,292.81,1938.0,273.1132,273.3371,273.1039,273.1878,1938.0
2021-07-12 13:10:00,292.81,293.01,292.81,292.87,2342.0,273.1878,273.3744,273.1878,273.2438,2342.0
2021-07-12 13:20:00,292.92,293.07,292.72,292.99,7940.0,273.2905,273.4304,273.1039,273.3558,7940.0
2021-07-12 13:30:00,292.96,293.06,292.92,293.0,4460.0,273.3278,273.4211,273.2905,273.3651,4460.0
2021-07-12 13:40:00,293.0,293.13,292.93,292.97,4462.0,273.3651,273.4864,273.2998,273.3371,4462.0
2021-07-12 13:50:00,292.9,293.06,292.9,292.97,4173.0,273.2718,273.4211,273.2718,273.3371,4173.0
2021-07-12 14:00:00,293.01,293.03,292.87,293.02,7263.0,273.3744,273.3931,273.2438,273.3838,7263.0
2021-07-12 14:10:00,293.03,293.48,292.95,293.48,11231.0,273.3931,273.8129,273.3185,273.8129,11231.0
2021-07-12 14:20:00,293.24,293.48,292.94,293.01,9813.0,273.589,273.8129,273.3091,273.3744,9813.0
2021-07-12 14:30:00,293.04,293.23,292.95,293.06,5715.0,273.4024,273.5797,273.3185,273.4211,5715.0
2021-07-12 14:40:00,292.94,293.12,292.9,292.95,4806.0,273.3091,273.4771,273.2718,273.3185,4806.0
2021-07-12 14:50:00,292.96,293.06,292.81,292.85,4616.0,273.3278,273.4211,273.1878,273.2252,4616.0
2021-07-12 15:00:00,292.94,293.0,292.83,292.89,3416.0,273.3091,273.3651,273.2065,273.2625,3416.0
2021-07-12 15:10:00,292.99,293.09,292.91,293.05,5103.0,273.3558,273.4491,273.2811,273.4118,5103.0
2021-07-12 15:20:00,293.0,293.07,292.89,293.05,4800.0,273.3651,273.4304,273.2625,273.4118,4800.0
2021-07-12 15:30:00,293.08,293.21,293.0,293.08,5505.0,273.4398,273.561,273.3651,273.4398,5505.0
2021-07-12 15:40:00,293.04,293.12,292.68,292.87,13341.0,273.4024,273.4771,273.0666,273.2438,13341.0
2021-07-12 15:50:00,292.96,293.29,292.76,292.84,27300.0,273.3278,273.6357,273.1412,273.2158,27300.0
2021-07-13 09:30:00,292.89,293.14,292.6,292.6,8228.0,273.2625,273.4957,272.9919,272.9919,8228.0
2021-07-13 09:40:00,292.65,292.89,291.43,292.28,3400.0,273.0386,273.2625,271.9003,272.6934,3400.0
2021-07-13 09:50:00,291.55,292.56,291.55,292.01,2914.0,272.0123,272.9546,272.0123,272.4415,2914.0
2021-07-13 10:00:00,291.75,293.13,291.6,292.94,3533.0,272.1989,273.4864,272.0589,273.3091,3533.0
2021-07-13 10:10:00,292.91,293.18,292.43,292.67,3433.0,273.2811,273.5331,272.8333,273.0572,3433.0
2021-07-13 10:20:00,292.68,292.88,292.29,292.81,2011.0,273.0666,273.2532,272.7027,273.1878,2011.0
2021-07-13 10:30:00,292.75,292.91,291.99,291.99,6975.0,273.1319,273.2811,272.4228,272.4228,6975.0
2021-07-13 10:40:00,291.9,292.3,291.89,292.19,2606.0,272.3388,272.712,272.3295,272.6094,2606.0
2021-07-13 10:50:00,292.35,292.43,292.11,292.11,2827.0,272.7587,272.8333,272.5348,272.5348,2827.0
2021-07-13 11:00:00,292.0,292.25,291.51,292.01,9788.0,272.4321,272.6654,271.975,272.4415,9788.0
2021-07-13 11:10:00,291.95,292.77,291.95,292.62,7088.0,272.3855,273.1505,272.3855,273.0106,7088.0
2021-07-13 11:20:00,292.52,293.01,292.52,292.82,3702.0,272.9173,273.3744,272.9173,273.1972,3702.0
2021-07-13 11:30:00,292.82,292.82,292.48,292.72,3903.0,273.1972,273.1972,272.88,273.1039,3903.0
2021-07-13 11:40:00,292.71,292.71,292.43,292.61,2785.0,273.0945,273.0945,272.8333,273.0012,2785.0
2021-07-13 11:50:00,292.62,292.62,292.06,292.06,2897.0,273.0106,273.0106,272.4881,272.4881,2897.0
2021-07-13 12:00:00,292.16,292.39,292.16,292.33,1702.0,272.5814,272.796,272.5814,272.74,1702.0
2021-07-13 12:10:00,292.34,292.41,292.2,292.32,5158.0,272.7493,272.8147,272.6187,272.7307,5158.0
2021-07-13 12:20:00,292.38,292.43,292.27,292.4,3150.0,272.7867,272.8333,272.684,272.8053,3150.0
2021-07-13 12:30:00,292.46,292.66,292.4,292.65,3525.0,272.8613,273.0479,272.8053,273.0386,3525.0
2021-07-13 12:40:00,292.64,292.65,292.48,292.56,2425.0,273.0292,273.0386,272.88,272.9546,2425.0
2021-07-13 12:50:00,292.56,292.78,292.36,292.76,4228.0,272.9546,273.1599,272.768,273.1412,4228.0
2021-07-13 13:00:00,292.81,292.85,292.65,292.69,2117.0,273.1878,273.2252,273.0386,273.0759,2117.0
2021-07-13 13:10:00,292.79,292.79,292.56,292.57,1302.0,273.1692,273.1692,272.9546,272.9639,1302.0
2021-07-13 13:20:00,292.38,292.6,292.17,292.45,4075.0,272.7867,272.9919,272.5907,272.852,4075.0
2021-07-13 13:30:00,292.5,292.66,292.35,292.55,4305.0,272.8986,273.0479,272.7587,272.9453,4305.0
2021-07-13 13:40:00,292.65,292.75,292.51,292.57,3454.0,273.0386,273.1319,272.908,272.9639,3454.0
2021-07-13 13:50:00,292.57,292.67,292.51,292.51,4010.0,272.9639,273.0572,272.908,272.908,4010.0
2021-07-13 14:00:00,292.48,292.48,291.85,292.13,5843.0,272.88,272.88,272.2922,272.5534,5843.0
2021-07-13 14:10:00,292.14,292.15,291.84,292.02,5192.0,272.5627,272.5721,272.2829,272.4508,5192.0
2021-07-13 14:20:00,291.94,291.95,291.61,291.66,5810.0,272.3761,272.3855,272.0683,272.1149,5810.0
2021-07-13 14:30:00,291.6,291.83,291.42,291.57,5039.0,272.0589,272.2735,271.891,272.0309,5039.0
2021-07-13 14:40:00,291.55,291.69,291.37,291.69,7195.0,272.0123,272.1429,271.8443,272.1429,7195.0
2021-07-13 14:50:00,291.75,291.78,291.44,291.51,3139.0,272.1989,272.2269,271.9097,271.975,3139.0
2021-07-13 15:00:00,291.46,291.74,291.42,291.46,7175.0,271.9283,272.1896,271.891,271.9283,7175.0
2021-07-13 15:10:00,291.47,291.55,291.13,291.41,6581.0,271.9376,272.0123,271.6204,271.8817,6581.0
2021-07-13 15:20:00,291.29,291.45,290.94,291.37,9168.0,271.7697,271.919,271.4432,271.8443,9168.0
2021-07-13 15:30:00,291.4,291.68,291.32,291.63,6067.0,271.8723,272.1336,271.7977,272.0869,6067.0
2021-07-13 15:40:00,291.57,291.97,291.5,291.51,14552.0,272.0309,272.4041,271.9656,271.975,14552.0
2021-07-13 15:50:00,291.46,291.95,291.24,291.45,47903.0,271.9283,272.3855,271.7231,271.919,47903.0
2021-07-14 09:30:00,292.09,292.81,292.05,292.8,6962.0,272.5161,273.1878,272.4788,273.1785,6962.0
2021-07-14 09:40:00,293.08,293.08,291.89,292.2,4088.0,273.4398,273.4398,272.3295,272.6187,4088.0
2021-07-14 09:50:00,292.01,292.07,291.49,291.64,3048.0,272.4415,272.4974,271.9563,272.0963,3048.0
2021-07-14 10:00:00,291.67,292.34,291.0,291.01,3566.0,272.1242,272.7493,271.4991,271.5085,3566.0
2021-07-14 10:10:00,291.43,291.79,291.03,291.5,8468.0,271.9003,272.2362,271.5271,271.9656,8468.0
2021-07-14 10:20:00,291.5,291.5,290.06,290.06,4136.0,271.9656,271.9656,270.6221,270.6221,4136.0
2021-07-14 10:30:00,290.18,290.5,289.94,290.11,4629.0,270.7341,271.0326,270.5102,270.6688,4629.0
2021-07-14 10:40:00,290.36,290.36,290.04,290.34,3209.0,270.902,270.902,270.6035,270.8834,3209.0
2021-07-14 10:50:00,290.26,290.37,289.67,289.67,4533.0,270.8087,270.9114,270.2583,270.2583,4533.0
2021-07-14 11:00:00,289.5,289.67,289.09,289.4,4062.0,270.0997,270.2583,269.7171,270.0064,4062.0
2021-07-14 11:10:00,289.36,289.89,289.35,289.47,3450.0,269.969,270.4635,269.9597,270.0717,3450.0
2021-07-14 11:20:00,289.55,289.93,289.55,289.68,4799.0,270.1463,270.5008,270.1463,270.2676,4799.0
2021-07-14 11:30:00,289.89,290.35,289.89,290.11,2844.0,270.4635,270.8927,270.4635,270.6688,2844.0
2021-07-14 11:40:00,290.09,290.24,289.83,290.07,6542.0,270.6501,270.7901,270.4075,270.6315,6542.0
2021-07-14 11:50:00,289.96,290.21,289.74,289.74,1423.0,270.5288,270.7621,270.3236,270.3236,1423.0
2021-07-14 12:00:00,290.09,291.0,290.09,290.94,3482.0,270.6501,271.4991,270.6501,271.4432,3482.0
2021-07-14 12:10:00,290.83,291.03,290.55,290.76,4186.0,271.3405,271.5271,271.0793,271.2752,4186.0
2021-07-14 12:20:00,290.79,290.98,290.7,290.94,2610.0,271.3032,271.4805,271.2192,271.4432,2610.0
2021-07-14 12:30:00,290.99,291.27,290.99,291.09,1450.0,271.4898,271.751,271.4898,271.5831,1450.0
2021-07-14 12:40:00,291.09,291.35,290.99,291.11,3003.0,271.5831,271.8257,271.4898,271.6018,3003.0
2021-07-14 12:50:00,291.05,291.35,291.02,291.35,1507.0,271.5458,271.8257,271.5178,271.8257,1507.0
2021-07-14 13:00:00,291.4,291.42,289.37,289.84,3873.0,271.8723,271.891,269.9784,270.4169,3873.0
2021-07-14 13:10:00,289.92,290.32,289.91,290.17,2406.0,270.4915,270.8647,270.4822,270.7248,2406.0
2021-07-14 13:20:00,290.27,291.46,290.18,291.09,6364.0,270.8181,271.9283,270.7341,271.5831,6364.0
2021-07-14 13:30:00,291.34,291.65,291.24,291.41,3278.0,271.8164,272.1056,271.7231,271.8817,3278.0
2021-07-14 13:40:00,291.7,291.79,291.34,291.4,4364.0,272.1522,272.2362,271.8164,271.8723,4364.0
2021-07-14 13:50:00,291.25,291.69,291.21,291.53,1525.0,271.7324,272.1429,271.6951,271.9936,1525.0
2021-07-14 14:00:00,291.53,291.6,291.29,291.43,3590.0,271.9936,272.0589,271.7697,271.9003,3590.0
2021-07-14 14:10:00,291.4,291.62,291.36,291.36,3788.0,271.8723,272.0776,271.835,271.835,3788.0
2021-07-14 14:20:00,291.42,291.92,291.35,291.46,6406.0,271.891,272.3575,271.8257,271.9283,6406.0
2021-07-14 14:30:00,291.57,291.65,291.09,291.19,2745.0,272.0309,272.1056,271.5831,271.6764,2745.0
2021-07-14 14:40:00,291.11,291.31,291.01,291.21,1808.0,271.6018,271.7884,271.5085,271.6951,1808.0
2021-07-14 14:50:00,291.23,291.4,291.19,291.26,1577.0,271.7137,271.8723,271.6764,271.7417,1577.0
2021-07-14 15:00:00,291.34,291.52,291.34,291.52,3704.0,271.8164,271.9843,271.8164,271.9843,3704.0
2021-07-14 15:10:00,291.44,291.47,291.09,291.17,3068.0,271.9097,271.9376,271.5831,271.6577,3068.0
2021-07-14 15:20:00,291.13,291.58,291.13,291.45,3727.0,271.6204,272.0403,271.6204,271.919,3727.0
2021-07-14 15:30:00,291.35,291.59,291.19,291.5,3978.0,271.8257,272.0496,271.6764,271.9656,3978.0
2021-07-14 15:40:00,291.48,292.13,291.38,291.85,15906.0,271.947,272.5534,271.8537,272.2922,15906.0
2021-07-14 15:50:00,291.77,291.99,291.4,291.89,44778.0,272.2175,272.4228,271.8723,272.3295,44778.0
2021-07-15 09:30:00,291.95,294.85,290.48,294.84,19168.0,272.3855,275.0911,271.014,275.0818,19168.0
2021-07-15 09:40:00,294.17,294.56,293.42,293.42,6150.0,274.4567,274.8206,273.757,273.757,6150.0
2021-07-15 09:50:00,293.4,293.6,292.83,293.32,6564.0,273.7383,273.9249,273.2065,273.6637,6564.0
2021-07-15 10:00:00,293.05,293.25,292.91,292.91,9839.0,273.4118,273.5984,273.2811,273.2811,9839.0
2021-07-15 10:10:00,293.05,293.23,292.67,293.23,5428.0,273.4118,273.5797,273.0572,273.5797,5428.0
2021-07-15 10:20:00,293.26,293.39,292.84,293.25,4577.0,273.6077,273.729,273.2158,273.5984,4577.0
2021-07-15 10:30:00,293.07,293.76,293.01,293.67,2780.0,273.4304,274.0742,273.3744,273.9902,2780.0
2021-07-15 10:40:00,293.67,294.0,293.39,293.93,3376.0,273.9902,274.2981,273.729,274.2328,3376.0
2021-07-15 10:50:00,293.97,294.62,293.8,294.48,7565.0,274.2701,274.8766,274.1115,274.7459,7565.0
2021-07-15 11:00:00,294.4,294.5,293.36,293.36,8626.0,274.6713,274.7646,273.701,273.701,8626.0
2021-07-15 11:10:00,293.37,293.4,292.54,292.64,6376.0,273.7103,273.7383,272.9359,273.0292,6376.0
2021-07-15 11:20:00,292.55,292.97,292.55,292.97,5727.0,272.9453,273.3371,272.9453,273.3371,5727.0
2021-07-15 11:30:00,293.02,293.75,293.0,293.62,2639.0,273.3838,274.0649,273.3651,273.9436,2639.0
2021-07-15 11:40:00,293.74,293.87,293.66,293.85,1392.0,274.0555,274.1768,273.9809,274.1582,1392.0
2021-07-15 11:50:00,293.83,294.2,293.79,293.97,3960.0,274.1395,274.4847,274.1022,274.2701,3960.0
2021-07-15 12:00:00,294.11,294.12,293.1,293.28,3200.0,274.4007,274.4101,273.4584,273.6264,3200.0
2021-07-15 12:10:00,293.16,293.37,292.59,292.66,6044.0,273.5144,273.7103,272.9826,273.0479,6044.0
2021-07-15 12:20:00,292.59,292.6,292.3,292.43,4370.0,272.9826,272.9919,272.712,272.8333,4370.0
2021-07-15 12:30:00,292.51,293.01,292.51,293.01,2240.0,272.908,273.3744,272.908,273.3744,2240.0
2021-07-15 12:40:00,292.84,293.06,292.84,292.88,1392.0,273.2158,273.4211,273.2158,273.2532,1392.0
2021-07-15 12:50:00,292.83,293.06,292.81,292.81,4324.0,273.2065,273.4211,273.1878,273.1878,4324.0
2021-07-15 13:00:00,292.81,293.16,292.75,293.04,2706.0,273.1878,273.5144,273.1319,273.4024,2706.0
2021-07-15 13:10:00,293.0,293.07,292.64,292.65,6857.0,273.3651,273.4304,273.0292,273.0386,6857.0
2021-07-15 13:20:00,292.56,292.75,292.5,292.75,1605.0,272.9546,273.1319,272.8986,273.1319,1605.0
2021-07-15 13:30:00,292.7,293.01,292.4,292.45,6455.0,273.0852,273.3744,272.8053,272.852,6455.0
2021-07-15 13:40:00,292.58,292.73,292.39,292.39,2070.0,272.9733,273.1132,272.796,272.796,2070.0
2021-07-15 13:50:00,292.49,292.54,292.07,292.16,2565.0,272.8893,272.9359,272.4974,272.5814,2565.0
2021-07-15 14:00:00,291.98,292.35,291.95,292.35,2601.0,272.4135,272.7587,272.3855,272.7587,2601.0
2021-07-15 14:10:00,292.21,292.76,292.21,292.76,2519.0,272.6281,273.1412,272.6281,273.1412,2519.0
2021-07-15 14:20:00,292.77,293.21,292.77,293.21,3159.0,273.1505,273.561,273.1505,273.561,3159.0
2021-07-15 14:30:00,293.3,293.3,293.11,293.26,2484.0,273.645,273.645,273.4677,273.6077,2484.0
2021-07-15 14:40:00,293.22,293.33,292.82,293.12,5398.0,273.5704,273.673,273.1972,273.4771,5398.0
2021-07-15 14:50:00,293.19,293.39,293.13,293.35,2525.0,273.5424,273.729,273.4864,273.6917,2525.0
2021-07-15 15:00:00,293.37,293.63,293.32,293.62,4307.0,273.7103,273.9529,273.6637,273.9436,4307.0
2021-07-15 15:10:00,293.73,293.89,293.57,293.87,5886.0,274.0462,274.1955,273.8969,274.1768,5886.0
2021-07-15 15:20:00,293.81,293.92,293.62,293.89,5470.0,274.1208,274.2235,273.9436,274.1955,5470.0
2021-07-15 15:30:00,293.93,293.93,293.44,293.51,10323.0,274.2328,274.2328,273.7756,273.8409,10323.0
2021-07-15 15:40:00,293.5,293.57,293.09,293.32,17290.0,273.8316,273.8969,273.4491,273.6637,17290.0
2021-07-15 15:50:00,293.39,294.04,293.25,293.82,54754.0,273.729,274.3354,273.5984,274.1302,54754.0
2021-07-16 09:30:00,295.71,295.71,294.01,294.01,21903.0,275.8935,275.8935,274.3074,274.3074,21903.0
2021-07-16 09:40:00,294.79,295.18,294.11,294.17,5589.0,275.0352,275.399,274.4007,274.4567,5589.0
2021-07-16 09:50:00,294.09,294.65,294.03,294.32,3720.0,274.3821,274.9045,274.3261,274.5967,3720.0
2021-07-16 10:00:00,294.01,294.37,293.13,293.77,5519.0,274.3074,274.6433,273.4864,274.0835,5519.0
2021-07-16 10:10:00,293.83,293.87,293.2,293.2,3680.0,274.1395,274.1768,273.5517,273.5517,3680.0
2021-07-16 10:20:00,293.5,293.94,293.04,293.25,2594.0,273.8316,274.2421,273.4024,273.5984,2594.0
2021-07-16 10:30:00,293.07,293.6,292.94,293.17,5449.0,273.4304,273.9249,273.3091,273.5237,5449.0
2021-07-16 10:40:00,293.28,293.7,292.97,293.63,6856.0,273.6264,274.0182,273.3371,273.9529,6856.0
2021-07-16 10:50:00,294.03,295.0,293.85,294.72,8285.0,274.3261,275.2311,274.1582,274.9699,8285.0
2021-07-16 11:00:00,294.74,294.84,294.0,294.56,7123.0,274.9885,275.0818,274.2981,274.8206,7123.0
2021-07-16 11:10:00,294.47,294.95,294.45,294.56,6280.0,274.7366,275.1844,274.7179,274.8206,6280.0
2021-07-16 11:20:00,294.51,294.53,294.1,294.24,21376.0,274.7739,274.7926,274.3914,274.522,21376.0
2021-07-16 11:30:00,294.33,294.61,294.08,294.24,8258.0,274.606,274.8672,274.3727,274.522,8258.0
2021-07-16 11:40:00,294.24,294.35,293.93,294.11,3522.0,274.522,274.6246,274.2328,274.4007,3522.0
2021-07-16 11:50:00,294.18,294.39,293.97,294.38,3176.0,274.466,274.662,274.2701,274.6526,3176.0
2021-07-16 12:00:00,294.39,294.56,294.18,294.56,6190.0,274.662,274.8206,274.466,274.8206,6190.0
2021-07-16 12:10:00,294.56,294.58,294.35,294.46,9281.0,274.8206,274.8392,274.6246,274.7273,9281.0
2021-07-16 12:20:00,294.46,294.7,294.09,294.12,5461.0,274.7273,274.9512,274.3821,274.4101,5461.0
2021-07-16 12:30:00,294.13,294.32,293.83,294.32,2371.0,274.4194,274.5967,274.1395,274.5967,2371.0
2021-07-16 12:40:00,294.31,294.49,294.23,294.27,4544.0,274.5873,274.7553,274.5127,274.55,4544.0
2021-07-16 12:50:00,294.41,294.58,294.17,294.18,8553.0,274.6806,274.8392,274.4567,274.466,8553.0
2021-07-16 13:00:00,294.19,294.63,294.19,294.63,4603.0,274.4754,274.8859,274.4754,274.8859,4603.0
2021-07-16 13:10:00,294.6,294.87,294.6,294.69,2710.0,274.8579,275.1098,274.8579,274.9419,2710.0
2021-07-16 13:20:00,294.72,294.91,294.58,294.63,5142.0,274.9699,275.1471,274.8392,274.8859,5142.0
2021-07-16 13:30:00,294.58,294.64,294.28,294.53,3922.0,274.8392,274.8952,274.5593,274.7926,3922.0
2021-07-16 13:40:00,294.43,294.55,294.32,294.49,4214.0,274.6993,274.8112,274.5967,274.7553,4214.0
2021-07-16 13:50:00,294.35,294.49,294.34,294.35,2922.0,274.6246,274.7553,274.6153,274.6246,2922.0
2021-07-16 14:00:00,294.35,294.47,294.09,294.33,5446.0,274.6246,274.7366,274.3821,274.606,5446.0
2021-07-16 14:10:00,294.26,294.89,294.23,294.51,18775.0,274.5407,275.1285,274.5127,274.7739,18775.0
2021-07-16 14:20:00,294.51,294.77,294.15,294.27,7465.0,274.7739,275.0165,274.438,274.55,7465.0
2021-07-16 14:30:00,294.36,294.38,293.82,293.82,4055.0,274.634,274.6526,274.1302,274.1302,4055.0
2021-07-16 14:40:00,293.99,294.06,293.73,293.95,4263.0,274.2888,274.3541,274.0462,274.2515,4263.0
2021-07-16 14:50:00,294.07,294.53,294.07,294.41,5439.0,274.3634,274.7926,274.3634,274.6806,5439.0
2021-07-16 15:00:00,294.4,294.43,294.09,294.13,6147.0,274.6713,274.6993,274.3821,274.4194,6147.0
2021-07-16 15:10:00,294.07,294.52,294.06,294.52,6667.0,274.3634,274.7833,274.3541,274.7833,6667.0
2021-07-16 15:20:00,294.44,294.51,294.19,294.34,9119.0,274.7086,274.7739,274.4754,274.6153,9119.0
2021-07-16 15:30:00,294.38,294.47,294.17,294.37,10230.0,274.6526,274.7366,274.4567,274.6433,10230.0
2021-07-16 15:40:00,294.36,294.51,293.79,293.92,15008.0,274.634,274.7739,274.1022,274.2235,15008.0
2021-07-16 15:50:00,294.04,294.53,293.7,293.86,59461.0,274.3354,274.7926,274.0182,274.1675,59461.0
2021-07-19 09:30:00,290.12,291.46,289.35,290.94,8869.0,270.6781,271.9283,269.9597,271.4432,8869.0
2021-07-19 09:40:00,290.4,290.43,288.62,288.62,5850.0,270.9393,270.9673,269.2786,269.2786,5850.0
2021-07-19 09:50:00,288.4,288.53,287.45,288.05,6997.0,269.0734,269.1947,268.187,268.7468,6997.0
2021-07-19 10:00:00,287.98,288.4,286.58,287.02,41053.0,268.6815,269.0734,267.3753,267.7859,41053.0
2021-07-19 10:10:00,287.31,288.25,286.28,286.33,7929.0,268.0564,268.9334,267.0954,267.1421,7929.0
2021-07-19 10:20:00,286.68,287.49,286.22,287.47,6760.0,267.4686,268.2244,267.0395,268.2057,6760.0
2021-07-19 10:30:00,287.6,287.98,286.95,287.86,5969.0,268.327,268.6815,267.7205,268.5696,5969.0
2021-07-19 10:40:00,288.13,288.13,287.29,288.0,6202.0,268.8215,268.8215,268.0378,268.7002,6202.0
2021-07-19 10:50:00,287.72,287.85,286.88,287.72,10349.0,268.4389,268.5602,267.6552,268.4389,10349.0
2021-07-19 11:00:00,287.57,288.01,286.81,287.96,4336.0,268.299,268.7095,267.5899,268.6629,4336.0
2021-07-19 11:10:00,287.81,288.19,287.71,288.11,4489.0,268.5229,268.8774,268.4296,268.8028,4489.0
2021-07-19 11:20:00,287.99,287.99,287.22,287.61,2685.0,268.6909,268.6909,267.9725,268.3363,2685.0
2021-07-19 11:30:00,287.71,288.11,287.52,287.77,2903.0,268.4296,268.8028,268.2523,268.4856,2903.0
2021-07-19 11:40:00,287.78,288.55,287.77,288.45,7424.0,268.4949,269.2133,268.4856,269.12,7424.0
2021-07-19 11:50:00,288.55,289.05,288.55,288.73,7490.0,269.2133,269.6798,269.2133,269.3813,7490.0
2021-07-19 12:00:00,288.87,288.87,287.84,288.44,10567.0,269.5119,269.5119,268.5509,269.1107,10567.0
2021-07-19 12:10:00,288.4,288.54,288.01,288.11,6362.0,269.0734,269.204,268.7095,268.8028,6362.0
2021-07-19 12:20:00,288.04,288.51,287.96,288.01,4891.0,268.7375,269.176,268.6629,268.7095,4891.0
2021-07-19 12:30:00,287.84,288.06,287.56,287.86,3929.0,268.5509,268.7562,268.2897,268.5696,3929.0
2021-07-19 12:40:00,287.71,287.83,287.57,287.74,3476.0,268.4296,268.5416,268.299,268.4576,3476.0
2021-07-19 12:50:00,287.9,288.63,287.8,288.63,8385.0,268.6069,269.288,268.5136,269.288,8385.0
2021-07-19 13:00:00,288.52,289.26,288.52,289.06,4679.0,269.1853,269.8757,269.1853,269.6891,4679.0
2021-07-19 13:10:00,288.87,289.05,288.71,289.0,4210.0,269.5119,269.6798,269.3626,269.6332,4210.0
2021-07-19 13:20:00,288.9,289.27,288.85,289.04,6508.0,269.5399,269.8851,269.4932,269.6705,6508.0
2021-07-19 13:30:00,288.86,289.0,288.47,288.65,10550.0,269.5025,269.6332,269.1387,269.3066,10550.0
2021-07-19 13:40:00,288.71,288.8,288.05,288.05,4268.0,269.3626,269.4466,268.7468,268.7468,4268.0
2021-07-19 13:50:00,287.85,288.22,287.62,287.78,7074.0,268.5602,268.9054,268.3456,268.4949,7074.0
2021-07-19 14:00:00,288.02,288.78,287.77,287.78,7998.0,268.7188,269.4279,268.4856,268.4949,7998.0
2021-07-19 14:10:00,287.85,288.79,287.85,288.56,4827.0,268.5602,269.4372,268.5602,269.2227,4827.0
2021-07-19 14:20:00,288.54,288.56,288.18,288.5,4414.0,269.204,269.2227,268.8681,269.1667,4414.0
2021-07-19 14:30:00,288.31,288.41,287.6,287.75,6370.0,268.9894,269.0827,268.327,268.4669,6370.0
2021-07-19 14:40:00,287.64,288.02,287.62,288.01,5631.0,268.3643,268.7188,268.3456,268.7095,5631.0
2021-07-19 14:50:00,288.06,288.16,287.73,287.96,7050.0,268.7562,268.8495,268.4483,268.6629,7050.0
2021-07-19 15:00:00,287.84,288.55,287.65,288.41,6097.0,268.5509,269.2133,268.3736,269.0827,6097.0
2021-07-19 15:10:00,288.4,288.85,288.16,288.47,11684.0,269.0734,269.4932,268.8495,269.1387,11684.0
2021-07-19 15:20:00,288.66,289.27,288.41,289.12,8598.0,269.316,269.8851,269.0827,269.7451,8598.0
2021-07-19 15:30:00,289.23,289.98,289.05,289.87,17186.0,269.8478,270.5475,269.6798,270.4449,17186.0
2021-07-19 15:40:00,289.92,290.32,289.79,290.11,25226.0,270.4915,270.8647,270.3702,270.6688,25226.0
2021-07-19 15:50:00,290.09,290.47,289.73,290.26,67862.0,270.6501,271.0047,270.3142,270.8087,67862.0
2021-07-20 09:30:00,290.84,291.55,290.32,290.63,16755.0,271.3499,272.0123,270.8647,271.1539,16755.0
2021-07-20 09:40:00,290.14,293.75,289.77,293.75,5203.0,270.6968,274.0649,270.3516,274.0649,5203.0
2021-07-20 09:50:00,293.56,295.0,293.44,294.3,3902.0,273.8876,275.2311,273.7756,274.578,3902.0
2021-07-20 10:00:00,294.5,295.0,294.11,294.68,10608.0,274.7646,275.2311,274.4007,274.9325,10608.0
2021-07-20 10:10:00,294.48,295.19,294.15,295.19,6739.0,274.7459,275.4084,274.438,275.4084,6739.0
2021-07-20 10:20:00,295.07,295.18,294.43,294.52,7398.0,275.2964,275.399,274.6993,274.7833,7398.0
2021-07-20 10:30:00,294.59,294.62,294.06,294.1,9856.0,274.8486,274.8766,274.3541,274.3914,9856.0
2021-07-20 10:40:00,294.15,295.0,294.1,294.81,5210.0,274.438,275.2311,274.3914,275.0538,5210.0
2021-07-20 10:50:00,294.91,295.01,294.39,294.92,5764.0,275.1471,275.2404,274.662,275.1564,5764.0
2021-07-20 11:00:00,295.0,295.65,294.77,295.41,7373.0,275.2311,275.8375,275.0165,275.6136,7373.0
2021-07-20 11:10:00,295.52,295.52,294.5,294.68,4700.0,275.7162,275.7162,274.7646,274.9325,4700.0
2021-07-20 11:20:00,294.64,295.57,294.64,294.98,7836.0,274.8952,275.7629,274.8952,275.2124,7836.0
2021-07-20 11:30:00,294.97,294.98,294.68,294.7,2076.0,275.2031,275.2124,274.9325,274.9512,2076.0
2021-07-20 11:40:00,295.12,295.66,295.08,295.66,2881.0,275.343,275.8469,275.3057,275.8469,2881.0
2021-07-20 11:50:00,295.59,296.0,295.59,295.93,2446.0,275.7816,276.1641,275.7816,276.0988,2446.0
2021-07-20 12:00:00,296.18,296.18,295.51,295.79,1495.0,276.332,276.332,275.7069,275.9681,1495.0
2021-07-20 12:10:00,295.87,296.56,295.87,296.4,3124.0,276.0428,276.6865,276.0428,276.5373,3124.0
2021-07-20 12:20:00,296.32,296.74,296.2,296.37,3300.0,276.4626,276.8545,276.3507,276.5093,3300.0
2021-07-20 12:30:00,296.31,297.0,296.31,296.67,6879.0,276.4533,277.0971,276.4533,276.7892,6879.0
2021-07-20 12:40:00,296.97,296.97,295.82,296.23,7886.0,277.0691,277.0691,275.9961,276.3787,7886.0
2021-07-20 12:50:00,296.43,297.58,296.18,297.08,9871.0,276.5653,277.6382,276.332,277.1717,9871.0
2021-07-20 13:00:00,297.06,297.07,296.2,296.44,2120.0,277.153,277.1624,276.3507,276.5746,2120.0
2021-07-20 13:10:00,296.09,296.41,295.86,295.86,3193.0,276.248,276.5466,276.0335,276.0335,3193.0
2021-07-20 13:20:00,295.85,296.19,295.67,295.96,2024.0,276.0241,276.3413,275.8562,276.1268,2024.0
2021-07-20 13:30:00,296.06,296.24,295.62,295.82,2885.0,276.2201,276.388,275.8095,275.9961,2885.0
2021-07-20 13:40:00,295.81,295.92,295.49,295.49,2400.0,275.9868,276.0894,275.6883,275.6883,2400.0
2021-07-20 13:50:00,295.59,295.84,295.38,295.7,3975.0,275.7816,276.0148,275.5856,275.8842,3975.0
2021-07-20 14:00:00,295.75,296.47,295.75,295.93,5183.0,275.9308,276.6026,275.9308,276.0988,5183.0
2021-07-20 14:10:00,296.06,296.43,296.01,296.35,4615.0,276.2201,276.5653,276.1734,276.4906,4615.0
2021-07-20 14:20:00,296.02,296.42,295.91,296.21,4000.0,276.1827,276.5559,276.0801,276.36,4000.0
2021-07-20 14:30:00,296.51,296.54,296.16,296.29,4577.0,276.6399,276.6679,276.3134,276.4346,4577.0
2021-07-20 14:40:00,296.3,296.51,295.87,296.15,4351.0,276.444,276.6399,276.0428,276.304,4351.0
2021-07-20 14:50:00,296.46,296.59,295.72,295.98,4562.0,276.5932,276.7145,275.9028,276.1454,4562.0
2021-07-20 15:00:00,296.08,296.08,295.74,295.88,5074.0,276.2387,276.2387,275.9215,276.0521,5074.0
2021-07-20 15:10:00,295.9,296.51,295.89,296.51,5739.0,276.0708,276.6399,276.0614,276.6399,5739.0
2021-07-20 15:20:00,296.32,296.5,295.93,296.06,4416.0,276.4626,276.6306,276.0988,276.2201,4416.0
2021-07-20 15:30:00,296.02,296.2,295.92,296.05,5335.0,276.1827,276.3507,276.0894,276.2107,5335.0
2021-07-20 15:40:00,296.16,296.25,295.62,296.25,9401.0,276.3134,276.3973,275.8095,276.3973,9401.0
2021-07-20 15:50:00,296.25,296.67,295.75,295.98,53702.0,276.3973,276.7892,275.9308,276.1454,53702.0
2021-07-21 09:30:00,297.26,298.0,296.91,297.77,6070.0,277.3396,278.03,277.0131,277.8155,6070.0
2021-07-21 09:40:00,297.8,298.49,297.8,298.49,1704.0,277.8435,278.4872,277.8435,278.4872,1704.0
2021-07-21 09:50:00,298.48,298.62,297.45,297.62,8210.0,278.4779,278.6085,277.5169,277.6755,8210.0
2021-07-21 10:00:00,298.03,298.19,297.79,298.05,15535.0,278.058,278.2073,277.8341,278.0767,15535.0
2021-07-21 10:10:00,298.13,298.57,297.85,297.85,2405.0,278.1513,278.5619,277.8901,277.8901,2405.0
2021-07-21 10:20:00,297.95,297.95,297.45,297.48,2415.0,277.9834,277.9834,277.5169,277.5449,2415.0
2021-07-21 10:30:00,297.31,297.99,297.3,297.99,4924.0,277.3863,278.0207,277.377,278.0207,4924.0
2021-07-21 10:40:00,298.02,298.31,297.97,298.02,2519.0,278.0487,278.3193,278.0021,278.0487,2519.0
2021-07-21 10:50:00,298.1,298.1,297.97,298.07,1147.0,278.1233,278.1233,278.0021,278.0954,1147.0
2021-07-21 11:00:00,297.99,298.18,297.53,297.69,3278.0,278.0207,278.198,277.5915,277.7408,3278.0
2021-07-21 11:10:00,297.84,297.97,297.56,297.81,4274.0,277.8808,278.0021,277.6195,277.8528,4274.0
2021-07-21 11:20:00,297.9,298.08,297.47,297.55,4287.0,277.9367,278.1047,277.5356,277.6102,4287.0
2021-07-21 11:30:00,297.59,298.12,297.59,297.98,3200.0,277.6475,278.142,277.6475,278.0114,3200.0
2021-07-21 11:40:00,298.1,298.45,298.02,298.42,1600.0,278.1233,278.4499,278.0487,278.4219,1600.0
2021-07-21 11:50:00,298.38,298.61,298.16,298.19,3300.0,278.3846,278.5992,278.1793,278.2073,3300.0
2021-07-21 12:00:00,298.32,298.36,297.97,298.28,2900.0,278.3286,278.3659,278.0021,278.2913,2900.0
2021-07-21 12:10:00,298.28,298.28,297.73,297.94,2403.0,278.2913,278.2913,277.7781,277.9741,2403.0
2021-07-21 12:20:00,297.8,297.8,297.56,297.73,4591.0,277.8435,277.8435,277.6195,277.7781,4591.0
2021-07-21 12:30:00,297.76,297.92,297.67,297.83,2400.0,277.8061,277.9554,277.7222,277.8714,2400.0
2021-07-21 12:40:00,297.83,297.89,297.43,297.69,4428.0,277.8714,277.9274,277.4982,277.7408,4428.0
2021-07-21 12:50:00,297.6,297.8,297.58,297.61,1765.0,277.6569,277.8435,277.6382,277.6662,1765.0
2021-07-21 13:00:00,297.82,298.1,297.59,297.82,2814.0,277.8621,278.1233,277.6475,277.8621,2814.0
2021-07-21 13:10:00,297.84,297.92,297.61,297.81,2150.0,277.8808,277.9554,277.6662,277.8528,2150.0
2021-07-21 13:20:00,297.7,298.08,297.7,298.08,3310.0,277.7502,278.1047,277.7502,278.1047,3310.0
2021-07-21 13:30:00,298.06,298.23,297.99,298.01,3503.0,278.086,278.2446,278.0207,278.0394,3503.0
2021-07-21 13:40:00,298.0,298.31,297.91,298.1,3233.0,278.03,278.3193,277.9461,278.1233,3233.0
2021-07-21 13:50:00,298.34,298.39,298.05,298.05,2304.0,278.3473,278.3939,278.0767,278.0767,2304.0
2021-07-21 14:00:00,298.18,298.24,297.98,297.99,2742.0,278.198,278.254,278.0114,278.0207,2742.0
2021-07-21 14:10:00,298.03,298.29,297.96,298.21,5487.0,278.058,278.3006,277.9927,278.226,5487.0
2021-07-21 14:20:00,298.09,298.27,298.0,298.05,2818.0,278.114,278.282,278.03,278.0767,2818.0
2021-07-21 14:30:00,298.1,298.44,298.07,298.44,2756.0,278.1233,278.4406,278.0954,278.4406,2756.0
2021-07-21 14:40:00,298.43,298.49,298.32,298.35,2000.0,278.4312,278.4872,278.3286,278.3566,2000.0
2021-07-21 14:50:00,298.42,298.71,298.42,298.66,3493.0,278.4219,278.6925,278.4219,278.6458,3493.0
2021-07-21 15:00:00,298.69,298.69,298.4,298.57,3944.0,278.6738,278.6738,278.4032,278.5619,3944.0
2021-07-21 15:10:00,298.55,298.59,298.07,298.07,4596.0,278.5432,278.5805,278.0954,278.0954,4596.0
2021-07-21 15:20:00,298.1,298.17,297.9,297.91,7003.0,278.1233,278.1887,277.9367,277.9461,7003.0
2021-07-21 15:30:00,298.0,298.09,297.5,297.5,9960.0,278.03,278.114,277.5636,277.5636,9960.0
2021-07-21 15:40:00,297.52,297.71,297.45,297.52,7788.0,277.5822,277.7595,277.5169,277.5822,7788.0
2021-07-21 15:50:00,297.53,298.35,297.5,298.29,30122.0,277.5915,278.3566,277.5636,278.3006,30122.0
2021-07-22 09:30:00,299.04,299.29,296.95,297.56,10971.0,279.0004,279.2336,277.0504,277.6195,10971.0
2021-07-22 09:40:00,298.09,298.47,297.54,298.09,4934.0,278.114,278.4686,277.6009,278.114,4934.0
2021-07-22 09:50:00,298.19,298.35,297.59,297.97,3608.0,278.2073,278.3566,277.6475,278.0021,3608.0
2021-07-22 10:00:00,298.12,298.51,297.47,297.77,3649.0,278.142,278.5059,277.5356,277.8155,3649.0
2021-07-22 10:10:00,297.92,298.59,297.87,298.34,3539.0,277.9554,278.5805,277.9088,278.3473,3539.0
2021-07-22 10:20:00,298.08,298.16,297.62,297.73,2353.0,278.1047,278.1793,277.6755,277.7781,2353.0
2021-07-22 10:30:00,298.11,298.11,297.55,297.8,3637.0,278.1327,278.1327,277.6102,277.8435,3637.0
2021-07-22 10:40:00,297.98,298.22,297.68,297.68,3745.0,278.0114,278.2353,277.7315,277.7315,3745.0
2021-07-22 10:50:00,298.04,298.23,297.98,297.98,1473.0,278.0674,278.2446,278.0114,278.0114,1473.0
2021-07-22 11:00:00,298.02,298.14,297.49,297.74,4112.0,278.0487,278.1607,277.5542,277.7875,4112.0
2021-07-22 11:10:00,297.65,297.83,297.55,297.82,4315.0,277.7035,277.8714,277.6102,277.8621,4315.0
2021-07-22 11:20:00,297.94,297.94,297.62,297.73,4630.0,277.9741,277.9741,277.6755,277.7781,4630.0
2021-07-22 11:30:00,297.71,297.71,297.06,297.5,18337.0,277.7595,277.7595,277.153,277.5636,18337.0
2021-07-22 11:40:00,297.46,297.46,297.12,297.29,8400.0,277.5262,277.5262,277.209,277.3676,8400.0
2021-07-22 11:50:00,297.05,297.45,297.0,297.08,3500.0,277.1437,277.5169,277.0971,277.1717,3500.0
2021-07-22 12:00:00,297.14,297.35,296.84,296.92,2825.0,277.2277,277.4236,276.9478,277.0224,2825.0
2021-07-22 12:10:00,296.92,297.17,296.84,297.0,5003.0,277.0224,277.2557,276.9478,277.0971,5003.0
2021-07-22 12:20:00,297.13,297.37,296.95,297.36,2731.0,277.2183,277.4423,277.0504,277.4329,2731.0
2021-07-22 12:30:00,297.42,297.42,297.06,297.22,2881.0,277.4889,277.4889,277.153,277.3023,2881.0
2021-07-22 12:40:00,297.18,297.4,297.16,297.26,2337.0,277.265,277.4703,277.2463,277.3396,2337.0
2021-07-22 12:50:00,297.31,297.35,297.16,297.22,2800.0,277.3863,277.4236,277.2463,277.3023,2800.0
2021-07-22 13:00:00,297.22,297.22,296.95,296.95,2800.0,277.3023,277.3023,277.0504,277.0504,2800.0
2021-07-22 13:10:00,296.76,297.21,296.76,297.12,4130.0,276.8731,277.293,276.8731,277.209,4130.0
2021-07-22 13:20:00,297.12,297.24,296.88,296.99,3586.0,277.209,277.321,276.9851,277.0877,3586.0
2021-07-22 13:30:00,296.87,297.27,296.78,297.15,4416.0,276.9758,277.349,276.8918,277.237,4416.0
2021-07-22 13:40:00,297.09,297.09,296.9,296.94,2295.0,277.181,277.181,277.0038,277.0411,2295.0
2021-07-22 13:50:00,297.04,297.57,296.95,297.5,1200.0,277.1344,277.6289,277.0504,277.5636,1200.0
2021-07-22 14:00:00,297.38,297.57,297.38,297.45,1500.0,277.4516,277.6289,277.4516,277.5169,1500.0
2021-07-22 14:10:00,297.36,297.51,297.36,297.51,1811.0,277.4329,277.5729,277.4329,277.5729,1811.0
2021-07-22 14:20:00,297.44,297.74,297.36,297.74,2432.0,277.5076,277.7875,277.4329,277.7875,2432.0
2021-07-22 14:30:00,297.76,297.76,297.6,297.69,1700.0,277.8061,277.8061,277.6569,277.7408,1700.0
2021-07-22 14:40:00,297.59,297.66,297.44,297.56,2000.0,277.6475,277.7128,277.5076,277.6195,2000.0
2021-07-22 14:50:00,297.64,297.85,297.58,297.81,1687.0,277.6942,277.8901,277.6382,277.8528,1687.0
2021-07-22 15:00:00,297.79,297.79,297.68,297.68,1898.0,277.8341,277.8341,277.7315,277.7315,1898.0
2021-07-22 15:10:00,297.66,297.66,297.2,297.26,2821.0,277.7128,277.7128,277.2837,277.3396,2821.0
2021-07-22 15:20:00,297.24,297.3,297.08,297.08,2276.0,277.321,277.377,277.1717,277.1717,2276.0
2021-07-22 15:30:00,297.0,297.01,296.82,296.92,2902.0,277.0971,277.1064,276.9291,277.0224,2902.0
2021-07-22 15:40:00,296.92,297.31,296.86,297.13,6304.0,277.0224,277.3863,276.9664,277.2183,6304.0
2021-07-22 15:50:00,297.35,297.66,297.14,297.64,27736.0,277.4236,277.7128,277.2277,277.6942,27736.0
2021-07-23 09:30:00,299.45,299.45,298.33,298.33,8818.0,279.3829,279.3829,278.3379,278.3379,8818.0
2021-07-23 09:40:00,298.82,298.96,297.53,297.62,2492.0,278.7951,278.9257,277.5915,277.6755,2492.0
2021-07-23 09:50:00,297.34,297.9,296.99,297.64,6458.0,277.4143,277.9367,277.0877,277.6942,6458.0
2021-07-23 10:00:00,297.76,298.36,297.25,298.25,5830.0,277.8061,278.3659,277.3303,278.2633,5830.0
2021-07-23 10:10:00,298.24,298.24,297.14,297.4,4103.0,278.254,278.254,277.2277,277.4703,4103.0
2021-07-23 10:20:00,297.42,298.32,297.12,298.1,8920.0,277.4889,278.3286,277.209,278.1233,8920.0
2021-07-23 10:30:00,298.23,298.51,297.95,298.28,4074.0,278.2446,278.5059,277.9834,278.2913,4074.0
2021-07-23 10:40:00,298.26,298.78,298.1,298.65,3306.0,278.2726,278.7578,278.1233,278.6365,3306.0
2021-07-23 10:50:00,298.65,298.83,298.43,298.43,2100.0,278.6365,278.8044,278.4312,278.4312,2100.0
2021-07-23 11:00:00,298.76,299.32,298.7,299.17,3251.0,278.7391,279.2616,278.6831,279.1216,3251.0
2021-07-23 11:10:00,299.16,299.32,298.82,298.82,8613.0,279.1123,279.2616,278.7951,278.7951,8613.0
2021-07-23 11:20:00,298.85,299.15,298.58,299.13,2650.0,278.8231,279.103,278.5712,279.0843,2650.0
2021-07-23 11:30:00,299.3,299.61,299.25,299.46,4629.0,279.2429,279.5322,279.1963,279.3922,4629.0
2021-07-23 11:40:00,299.49,299.7,299.19,299.28,3400.0,279.4202,279.6161,279.1403,279.2243,3400.0
2021-07-23 11:50:00,299.09,299.37,298.55,298.71,2614.0,279.047,279.3082,278.5432,278.6925,2614.0
2021-07-23 12:00:00,298.79,298.96,298.55,298.61,1973.0,278.7671,278.9257,278.5432,278.5992,1973.0
2021-07-23 12:10:00,298.65,298.97,298.3,298.7,5763.0,278.6365,278.935,278.3099,278.6831,5763.0
2021-07-23 12:20:00,298.6,298.77,298.39,298.77,1666.0,278.5898,278.7484,278.3939,278.7484,1666.0
2021-07-23 12:30:00,298.86,298.91,298.41,298.55,2300.0,278.8324,278.8791,278.4126,278.5432,2300.0
2021-07-23 12:40:00,298.32,298.35,298.06,298.33,4104.0,278.3286,278.3566,278.086,278.3379,4104.0
2021-07-23 12:50:00,298.26,298.76,298.18,298.76,3128.0,278.2726,278.7391,278.198,278.7391,3128.0
2021-07-23 13:00:00,298.66,298.76,298.59,298.76,1943.0,278.6458,278.7391,278.5805,278.7391,1943.0
2021-07-23 13:10:00,298.66,299.3,298.66,299.3,2862.0,278.6458,279.2429,278.6458,279.2429,2862.0
2021-07-23 13:20:00,299.15,299.3,299.12,299.14,1100.0,279.103,279.2429,279.075,279.0937,1100.0
2021-07-23 13:30:00,299.22,299.22,298.83,299.14,2912.0,279.1683,279.1683,278.8044,279.0937,2912.0
2021-07-23 13:40:00,299.12,299.31,299.02,299.31,1415.0,279.075,279.2523,278.9817,279.2523,1415.0
2021-07-23 13:50:00,299.18,299.2,298.9,298.93,3722.0,279.131,279.1496,278.8697,278.8977,3722.0
2021-07-23 14:00:00,298.79,298.93,298.58,298.93,2681.0,278.7671,278.8977,278.5712,278.8977,2681.0
2021-07-23 14:10:00,299.04,299.07,298.9,298.9,2054.0,279.0004,279.0283,278.8697,278.8697,2054.0
2021-07-23 14:20:00,298.91,299.09,298.83,298.9,2399.0,278.8791,279.047,278.8044,278.8697,2399.0
2021-07-23 14:30:00,299.06,299.29,298.74,299.16,3673.0,279.019,279.2336,278.7205,279.1123,3673.0
2021-07-23 14:40:00,299.36,299.44,299.15,299.37,1562.0,279.2989,279.3735,279.103,279.3082,1562.0
2021-07-23 14:50:00,299.27,299.35,299.12,299.24,1935.0,279.2149,279.2896,279.075,279.187,1935.0
2021-07-23 15:00:00,299.27,299.27,298.93,298.93,1726.0,279.2149,279.2149,278.8977,278.8977,1726.0
2021-07-23 15:10:00,298.93,298.96,298.59,298.91,4736.0,278.8977,278.9257,278.5805,278.8791,4736.0
2021-07-23 15:20:00,298.97,299.23,298.75,299.17,5700.0,278.935,279.1776,278.7298,279.1216,5700.0
2021-07-23 15:30:00,299.21,299.7,299.21,299.66,4996.0,279.159,279.6161,279.159,279.5788,4996.0
2021-07-23 15:40:00,299.63,299.92,299.56,299.85,5410.0,279.5508,279.8214,279.4855,279.7561,5410.0
2021-07-23 15:50:00,299.95,299.98,299.12,299.13,35580.0,279.8494,279.8774,279.075,279.0843,35580.0
2021-07-26 09:30:00,299.21,300.09,298.95,299.33,30302.0,279.159,279.98,278.9164,279.2709,30302.0
2021-07-26 09:40:00,299.45,299.54,297.49,297.79,9841.0,279.3829,279.4668,277.5542,277.8341,9841.0
2021-07-26 09:50:00,297.71,298.27,297.4,297.72,12092.0,277.7595,278.282,277.4703,277.7688,12092.0
2021-07-26 10:00:00,297.85,298.03,296.81,297.11,11305.0,277.8901,278.058,276.9198,277.1997,11305.0
2021-07-26 10:10:00,297.11,297.75,296.39,297.64,5974.0,277.1997,277.7968,276.5279,277.6942,5974.0
2021-07-26 10:20:00,297.63,297.63,296.59,296.63,7496.0,277.6848,277.6848,276.7145,276.7519,7496.0
2021-07-26 10:30:00,296.7,297.28,296.61,296.91,10743.0,276.8172,277.3583,276.7332,277.0131,10743.0
2021-07-26 10:40:00,297.11,297.77,297.04,297.59,10451.0,277.1997,277.8155,277.1344,277.6475,10451.0
2021-07-26 10:50:00,297.42,298.07,297.34,298.0,11057.0,277.4889,278.0954,277.4143,278.03,11057.0
2021-07-26 11:00:00,297.73,298.55,297.55,298.36,13534.0,277.7781,278.5432,277.6102,278.3659,13534.0
2021-07-26 11:10:00,298.35,298.62,298.18,298.18,7908.0,278.3566,278.6085,278.198,278.198,7908.0
2021-07-26 11:20:00,298.33,298.83,298.06,298.82,7649.0,278.3379,278.8044,278.086,278.7951,7649.0
2021-07-26 11:30:00,298.9,299.27,298.66,298.68,8553.0,278.8697,279.2149,278.6458,278.6645,8553.0
2021-07-26 11:40:00,298.51,298.8,298.43,298.7,6616.0,278.5059,278.7764,278.4312,278.6831,6616.0
2021-07-26 11:50:00,298.77,299.25,298.64,298.72,6972.0,278.7484,279.1963,278.6272,278.7018,6972.0
2021-07-26 12:00:00,298.72,299.28,298.47,298.57,34174.0,278.7018,279.2243,278.4686,278.5619,34174.0
2021-07-26 12:10:00,298.54,298.7,298.45,298.45,10100.0,278.5339,278.6831,278.4499,278.4499,10100.0
2021-07-26 12:20:00,298.48,298.53,298.22,298.36,10170.0,278.4779,278.5245,278.2353,278.3659,10170.0
2021-07-26 12:30:00,298.46,298.46,298.08,298.08,13607.0,278.4592,278.4592,278.1047,278.1047,13607.0
2021-07-26 12:40:00,298.11,298.12,297.88,297.88,9718.0,278.1327,278.142,277.9181,277.9181,9718.0
2021-07-26 12:50:00,297.88,298.08,297.6,297.93,14258.0,277.9181,278.1047,277.6569,277.9647,14258.0
2021-07-26 13:00:00,297.97,298.0,297.84,297.84,5691.0,278.0021,278.03,277.8808,277.8808,5691.0
2021-07-26 13:10:00,297.8,297.87,297.64,297.64,6225.0,277.8435,277.9088,277.6942,277.6942,6225.0
2021-07-26 13:20:00,297.57,297.77,297.57,297.58,5199.0,277.6289,277.8155,277.6289,277.6382,5199.0
2021-07-26 13:30:00,297.57,297.66,297.28,297.49,6245.0,277.6289,277.7128,277.3583,277.5542,6245.0
2021-07-26 13:40:00,297.56,297.65,297.49,297.55,9629.0,277.6195,277.7035,277.5542,277.6102,9629.0
2021-07-26 13:50:00,297.6,298.01,297.5,297.83,12884.0,277.6569,278.0394,277.5636,277.8714,12884.0
2021-07-26 14:00:00,297.92,297.93,297.55,297.63,8513.0,277.9554,277.9647,277.6102,277.6848,8513.0
2021-07-26 14:10:00,297.67,298.02,297.2,297.98,14220.0,277.7222,278.0487,277.2837,278.0114,14220.0
2021-07-26 14:20:00,298.0,298.0,297.61,297.62,6146.0,278.03,278.03,277.6662,277.6755,6146.0
2021-07-26 14:30:00,297.71,298.0,297.6,297.89,6228.0,277.7595,278.03,277.6569,277.9274,6228.0
2021-07-26 14:40:00,297.9,297.9,297.49,297.89,19041.0,277.9367,277.9367,277.5542,277.9274,19041.0
2021-07-26 14:50:00,297.93,298.0,297.55,297.61,4976.0,277.9647,278.03,277.6102,277.6662,4976.0
2021-07-26 15:00:00,297.63,297.82,297.0,297.0,15049.0,277.6848,277.8621,277.0971,277.0971,15049.0
2021-07-26 15:10:00,297.0,297.3,296.87,297.0,14776.0,277.0971,277.377,276.9758,277.0971,14776.0
2021-07-26 15:20:00,297.21,297.61,296.93,297.6,14695.0,277.293,277.6662,277.0318,277.6569,14695.0
2021-07-26 15:30:00,297.72,297.86,296.69,297.12,23024.0,277.7688,277.8994,276.8078,277.209,23024.0
2021-07-26 15:40:00,297.19,297.32,296.5,296.79,22399.0,277.2743,277.3956,276.6306,276.9011,22399.0
2021-07-26 15:50:00,296.83,298.01,296.83,298.01,78373.0,276.9385,278.0394,276.9385,278.0394,78373.0
2021-07-27 09:30:00,290.62,290.62,281.44,286.37,82304.0,271.1446,271.1446,262.5798,267.1794,82304.0
2021-07-27 09:40:00,286.08,289.66,283.46,289.38,26995.0,266.9088,270.2489,264.4644,269.9877,26995.0
2021-07-27 09:50:00,289.05,292.49,288.1,292.49,12630.0,269.6798,272.8893,268.7935,272.8893,12630.0
2021-07-27 10:00:00,292.33,292.33,289.29,289.6,22132.0,272.74,272.74,269.9037,270.193,22132.0
2021-07-27 10:10:00,289.63,291.26,289.35,290.88,19212.0,270.2209,271.7417,269.9597,271.3872,19212.0
2021-07-27 10:20:00,291.3,291.95,290.96,291.76,18121.0,271.779,272.3855,271.4618,272.2082,18121.0
2021-07-27 10:30:00,292.08,294.32,291.9,294.19,18591.0,272.5068,274.5967,272.3388,274.4754,18591.0
2021-07-27 10:40:00,294.12,295.06,294.11,294.61,18073.0,274.4101,275.2871,274.4007,274.8672,18073.0
2021-07-27 10:50:00,294.74,295.93,294.73,295.76,14058.0,274.9885,276.0988,274.9792,275.9402,14058.0
2021-07-27 11:00:00,295.78,296.78,295.61,296.13,12995.0,275.9588,276.8918,275.8002,276.2854,12995.0
2021-07-27 11:10:00,295.93,296.02,294.75,294.75,7959.0,276.0988,276.1827,274.9978,274.9978,7959.0
2021-07-27 11:20:00,294.69,295.37,294.02,294.74,12530.0,274.9419,275.5763,274.3168,274.9885,12530.0
2021-07-27 11:30:00,294.71,294.71,292.86,293.08,10929.0,274.9605,274.9605,273.2345,273.4398,10929.0
2021-07-27 11:40:00,293.2,294.28,292.97,294.28,14756.0,273.5517,274.5593,273.3371,274.5593,14756.0
2021-07-27 11:50:00,294.11,294.84,293.53,293.79,10749.0,274.4007,275.0818,273.8596,274.1022,10749.0
2021-07-27 12:00:00,293.76,293.76,291.77,292.4,10625.0,274.0742,274.0742,272.2175,272.8053,10625.0
2021-07-27 12:10:00,292.22,292.93,291.56,292.74,7916.0,272.6374,273.2998,272.0216,273.1225,7916.0
2021-07-27 12:20:00,292.72,293.61,292.4,293.61,8969.0,273.1039,273.9342,272.8053,273.9342,8969.0
2021-07-27 12:30:00,293.79,293.94,293.1,293.72,10040.0,274.1022,274.2421,273.4584,274.0369,10040.0
2021-07-27 12:40:00,293.84,294.54,293.71,294.54,6855.0,274.1488,274.8019,274.0275,274.8019,6855.0
2021-07-27 12:50:00,294.41,294.98,294.34,294.75,8527.0,274.6806,275.2124,274.6153,274.9978,8527.0
2021-07-27 13:00:00,294.96,295.9,294.94,295.8,4586.0,275.1938,276.0708,275.1751,275.9775,4586.0
2021-07-27 13:10:00,295.79,296.04,295.57,296.04,5276.0,275.9681,276.2014,275.7629,276.2014,5276.0
2021-07-27 13:20:00,295.9,296.25,295.12,295.17,7618.0,276.0708,276.3973,275.343,275.3897,7618.0
2021-07-27 13:30:00,295.34,295.34,293.72,294.02,10243.0,275.5483,275.5483,274.0369,274.3168,10243.0
2021-07-27 13:40:00,294.05,294.54,293.78,294.46,7673.0,274.3448,274.8019,274.0928,274.7273,7673.0
2021-07-27 13:50:00,294.19,294.31,293.89,294.07,6379.0,274.4754,274.5873,274.1955,274.3634,6379.0
2021-07-27 14:00:00,294.28,294.28,293.92,293.98,3551.0,274.5593,274.5593,274.2235,274.2794,3551.0
2021-07-27 14:10:00,294.11,294.86,294.11,294.66,5085.0,274.4007,275.1005,274.4007,274.9139,5085.0
2021-07-27 14:20:00,294.75,294.82,294.21,294.71,9596.0,274.9978,275.0632,274.494,274.9605,9596.0
2021-07-27 14:30:00,294.68,294.81,294.16,294.4,6698.0,274.9325,275.0538,274.4474,274.6713,6698.0
2021-07-27 14:40:00,294.35,294.92,294.25,294.92,6598.0,274.6246,275.1564,274.5313,275.1564,6598.0
2021-07-27 14:50:00,294.82,294.83,293.81,293.81,13774.0,275.0632,275.0725,274.1208,274.1208,13774.0
2021-07-27 15:00:00,293.79,294.11,293.56,293.68,11040.0,274.1022,274.4007,273.8876,273.9995,11040.0
2021-07-27 15:10:00,293.7,293.73,292.74,292.75,15382.0,274.0182,274.0462,273.1225,273.1319,15382.0
2021-07-27 15:20:00,292.72,293.84,292.72,293.6,13476.0,273.1039,274.1488,273.1039,273.9249,13476.0
2021-07-27 15:30:00,293.45,293.64,293.03,293.24,14168.0,273.785,273.9622,273.3931,273.589,14168.0
2021-07-27 15:40:00,293.21,293.48,293.04,293.04,26284.0,273.561,273.8129,273.4024,273.4024,26284.0
2021-07-27 15:50:00,293.13,293.6,293.02,293.27,129517.0,273.4864,273.9249,273.3838,273.617,129517.0
2021-07-28 09:30:00,288.62,290.93,287.51,289.8,144362.0,269.2786,271.4338,268.243,270.3796,144362.0
2021-07-28 09:40:00,289.85,292.2,289.37,291.37,21214.0,270.4262,272.6187,269.9784,271.8443,21214.0
2021-07-28 09:50:00,291.7,293.4,291.59,292.96,18420.0,272.1522,273.7383,272.0496,273.3278,18420.0
2021-07-28 10:00:00,292.85,293.26,291.91,292.41,11347.0,273.2252,273.6077,272.3482,272.8147,11347.0
2021-07-28 10:10:00,292.11,293.41,291.96,293.16,13660.0,272.5348,273.7476,272.3948,273.5144,13660.0
2021-07-28 10:20:00,293.26,294.83,292.7,294.46,60355.0,273.6077,275.0725,273.0852,274.7273,60355.0
2021-07-28 10:30:00,294.54,295.25,293.08,293.49,27835.0,274.8019,275.4643,273.4398,273.8223,27835.0
2021-07-28 10:40:00,293.37,295.69,293.08,295.37,16902.0,273.7103,275.8748,273.4398,275.5763,16902.0
2021-07-28 10:50:00,295.54,295.8,295.04,295.64,18402.0,275.7349,275.9775,275.2684,275.8282,18402.0
2021-07-28 11:00:00,295.66,296.13,295.05,295.96,12965.0,275.8469,276.2854,275.2777,276.1268,12965.0
2021-07-28 11:10:00,295.83,296.09,295.3,295.54,14128.0,276.0055,276.248,275.511,275.7349,14128.0
2021-07-28 11:20:00,295.32,295.84,295.3,295.81,12853.0,275.5296,276.0148,275.511,275.9868,12853.0
2021-07-28 11:30:00,296.08,296.97,295.79,296.86,8728.0,276.2387,277.0691,275.9681,276.9664,8728.0
2021-07-28 11:40:00,296.72,297.78,296.45,297.78,12685.0,276.8358,277.8248,276.5839,277.8248,12685.0
2021-07-28 11:50:00,297.63,298.49,297.61,298.19,11315.0,277.6848,278.4872,277.6662,278.2073,11315.0
2021-07-28 12:00:00,298.04,299.01,298.04,298.74,9790.0,278.0674,278.9724,278.0674,278.7205,9790.0
2021-07-28 12:10:00,298.76,299.49,298.62,298.97,14067.0,278.7391,279.4202,278.6085,278.935,14067.0
2021-07-28 12:20:00,298.74,298.96,297.1,297.1,9587.0,278.7205,278.9257,277.1904,277.1904,9587.0
2021-07-28 12:30:00,297.09,297.61,296.68,297.61,10374.0,277.181,277.6662,276.7985,277.6662,10374.0
2021-07-28 12:40:00,297.75,298.28,297.41,298.06,9945.0,277.7968,278.2913,277.4796,278.086,9945.0
2021-07-28 12:50:00,298.04,298.51,297.75,298.02,6864.0,278.0674,278.5059,277.7968,278.0487,6864.0
2021-07-28 13:00:00,298.15,298.15,297.53,297.84,2500.0,278.17,278.17,277.5915,277.8808,2500.0
2021-07-28 13:10:00,297.94,298.41,297.8,298.26,4000.0,277.9741,278.4126,277.8435,278.2726,4000.0
2021-07-28 13:20:00,298.18,298.5,298.1,298.22,4799.0,278.198,278.4965,278.1233,278.2353,4799.0
2021-07-28 13:30:00,298.43,298.78,298.17,298.41,4804.0,278.4312,278.7578,278.1887,278.4126,4804.0
2021-07-28 13:40:00,298.41,298.63,298.02,298.63,6987.0,278.4126,278.6178,278.0487,278.6178,6987.0
2021-07-28 13:50:00,298.62,298.75,297.99,298.15,7687.0,278.6085,278.7298,278.0207,278.17,7687.0
2021-07-28 14:00:00,298.1,299.24,297.81,298.86,7042.0,278.1233,279.187,277.8528,278.8324,7042.0
2021-07-28 14:10:00,298.95,300.41,298.95,299.73,15047.0,278.9164,280.2785,278.9164,279.6441,15047.0
2021-07-28 14:20:00,299.53,299.72,299.31,299.31,7605.0,279.4575,279.6348,279.2523,279.2523,7605.0
2021-07-28 14:30:00,299.43,300.4,299.21,300.4,14213.0,279.3642,280.2692,279.159,280.2692,14213.0
2021-07-28 14:40:00,300.21,301.0,300.11,300.58,8407.0,280.0919,280.829,279.9987,280.4372,8407.0
2021-07-28 14:50:00,300.75,300.87,300.19,300.38,7788.0,280.5958,280.7077,280.0733,280.2506,7788.0
2021-07-28 15:00:00,300.38,300.91,299.93,299.98,12035.0,280.2506,280.745,279.8307,279.8774,12035.0
2021-07-28 15:10:00,300.09,300.75,300.09,300.16,9511.0,279.98,280.5958,279.98,280.0453,9511.0
2021-07-28 15:20:00,300.16,300.36,299.67,299.67,12415.0,280.0453,280.2319,279.5881,279.5881,12415.0
2021-07-28 15:30:00,299.71,299.9,299.43,299.43,12632.0,279.6255,279.8027,279.3642,279.3642,12632.0
2021-07-28 15:40:00,299.44,300.2,299.42,299.6,20042.0,279.3735,280.0826,279.3549,279.5228,20042.0
2021-07-28 15:50:00,299.6,299.69,299.06,299.18,66867.0,279.5228,279.6068,279.019,279.131,66867.0
2021-07-29 09:30:00,301.98,301.98,298.34,298.35,21711.0,281.7433,281.7433,278.3473,278.3566,21711.0
2021-07-29 09:40:00,298.81,299.11,297.16,298.53,8560.0,278.7858,279.0657,277.2463,278.5245,8560.0
2021-07-29 09:50:00,299.46,299.88,298.38,299.37,7518.0,279.3922,279.7841,278.3846,279.3082,7518.0
2021-07-29 10:00:00,299.31,301.28,299.3,300.47,34425.0,279.2523,281.0902,279.2429,280.3345,34425.0
2021-07-29 10:10:00,300.78,301.56,300.78,301.2,6997.0,280.6238,281.3515,280.6238,281.0156,6997.0
2021-07-29 10:20:00,301.19,301.28,300.22,300.28,4414.0,281.0063,281.0902,280.1013,280.1573,4414.0
2021-07-29 10:30:00,300.19,300.93,300.12,300.7,7394.0,280.0733,280.7637,280.008,280.5491,7394.0
2021-07-29 10:40:00,300.78,301.46,300.73,301.19,6151.0,280.6238,281.2582,280.5771,281.0063,6151.0
2021-07-29 10:50:00,300.94,301.44,300.76,301.26,6585.0,280.773,281.2395,280.6051,281.0716,6585.0
2021-07-29 11:00:00,301.4,301.71,301.24,301.36,5106.0,281.2022,281.4914,281.0529,281.1649,5106.0
2021-07-29 11:10:00,301.16,301.48,300.97,301.46,7254.0,280.9783,281.2768,280.801,281.2582,7254.0
2021-07-29 11:20:00,301.41,301.64,301.13,301.25,5305.0,281.2115,281.4261,280.9503,281.0623,5305.0
2021-07-29 11:30:00,301.32,302.19,301.32,302.18,2170.0,281.1276,281.9393,281.1276,281.9299,2170.0
2021-07-29 11:40:00,302.46,302.49,301.66,301.66,7299.0,282.1912,282.2192,281.4448,281.4448,7299.0
2021-07-29 11:50:00,301.66,302.58,301.61,302.56,7188.0,281.4448,282.3031,281.3981,282.2845,7188.0
2021-07-29 12:00:00,302.56,302.71,302.18,302.58,5076.0,282.2845,282.4244,281.9299,282.3031,5076.0
2021-07-29 12:10:00,302.32,303.72,302.32,303.72,20169.0,282.0606,283.3667,282.0606,283.3667,20169.0
2021-07-29 12:20:00,303.76,303.76,302.56,302.61,9964.0,283.4041,283.4041,282.2845,282.3311,9964.0
2021-07-29 12:30:00,302.46,302.95,302.46,302.74,4801.0,282.1912,282.6483,282.1912,282.4524,4801.0
2021-07-29 12:40:00,302.79,302.79,302.11,302.23,7090.0,282.4991,282.4991,281.8646,281.9766,7090.0
2021-07-29 12:50:00,302.34,302.85,302.34,302.85,2172.0,282.0792,282.555,282.0792,282.555,2172.0
2021-07-29 13:00:00,303.05,303.25,302.71,302.86,8739.0,282.7416,282.9282,282.4244,282.5644,8739.0
2021-07-29 13:10:00,302.69,303.66,302.69,303.56,3963.0,282.4058,283.3108,282.4058,283.2175,3963.0
2021-07-29 13:20:00,303.43,303.83,303.43,303.74,3049.0,283.0962,283.4694,283.0962,283.3854,3049.0
2021-07-29 13:30:00,303.76,303.99,303.58,303.74,4412.0,283.4041,283.6186,283.2361,283.3854,4412.0
2021-07-29 13:40:00,303.95,304.53,303.94,304.3,6882.0,283.5813,284.1225,283.572,283.9079,6882.0
2021-07-29 13:50:00,304.21,304.62,304.08,304.6,5818.0,283.8239,284.2064,283.7026,284.1878,5818.0
2021-07-29 14:00:00,304.44,304.52,303.85,304.05,5854.0,284.0385,284.1131,283.488,283.6746,5854.0
2021-07-29 14:10:00,304.19,304.36,303.8,304.07,6031.0,283.8052,283.9638,283.4414,283.6933,6031.0
2021-07-29 14:20:00,303.97,304.0,303.73,303.95,2540.0,283.6,283.628,283.3761,283.5813,2540.0
2021-07-29 14:30:00,304.05,304.05,303.67,303.9,8478.0,283.6746,283.6746,283.3201,283.5347,8478.0
2021-07-29 14:40:00,303.9,304.63,303.9,304.02,9102.0,283.5347,284.2158,283.5347,283.6466,9102.0
2021-07-29 14:50:00,304.1,304.24,303.75,304.14,6640.0,283.7213,283.8519,283.3947,283.7586,6640.0
2021-07-29 15:00:00,304.08,304.23,303.85,303.99,8069.0,283.7026,283.8426,283.488,283.6186,8069.0
2021-07-29 15:10:00,304.02,304.16,303.98,304.04,4125.0,283.6466,283.7772,283.6093,283.6653,4125.0
2021-07-29 15:20:00,304.02,304.84,303.99,304.81,5341.0,283.6466,284.4117,283.6186,284.3837,5341.0
2021-07-29 15:30:00,304.83,304.87,303.92,304.33,17948.0,284.4023,284.4397,283.5533,283.9359,17948.0
2021-07-29 15:40:00,304.33,304.68,304.14,304.53,19510.0,283.9359,284.2624,283.7586,284.1225,19510.0
2021-07-29 15:50:00,304.53,304.98,304.53,304.85,43992.0,284.1225,284.5423,284.1225,284.421,43992.0
2021-07-30 09:30:00,304.25,305.96,303.61,305.9,20738.0,283.8612,285.4566,283.2641,285.4006,20738.0
2021-07-30 09:40:00,305.6,307.86,305.33,307.85,5589.0,285.1207,287.2293,284.8688,287.22,5589.0
2021-07-30 09:50:00,307.63,307.86,306.47,307.66,8677.0,287.0147,287.2293,285.9324,287.0427,8677.0
2021-07-30 10:00:00,307.76,308.7,307.28,307.72,9476.0,287.136,288.013,286.6882,287.0987,9476.0
2021-07-30 10:10:00,307.6,308.72,307.56,307.56,6790.0,286.9867,288.0317,286.9494,286.9494,6790.0
2021-07-30 10:20:00,307.6,308.06,307.41,307.64,7403.0,286.9867,287.4159,286.8095,287.024,7403.0
2021-07-30 10:30:00,307.65,307.83,306.87,307.83,9306.0,287.0334,287.2013,286.3056,287.2013,9306.0
2021-07-30 10:40:00,307.83,308.16,306.96,307.59,10620.0,287.2013,287.5092,286.3896,286.9774,10620.0
2021-07-30 10:50:00,307.45,307.76,306.98,307.07,5401.0,286.8468,287.136,286.4083,286.4922,5401.0
2021-07-30 11:00:00,307.14,307.65,306.57,307.65,6281.0,286.5575,287.0334,286.0257,287.0334,6281.0
2021-07-30 11:10:00,307.76,308.2,307.51,308.06,6221.0,287.136,287.5465,286.9028,287.4159,6221.0
2021-07-30 11:20:00,308.16,308.72,308.05,308.58,4645.0,287.5092,288.0317,287.4066,287.901,4645.0
2021-07-30 11:30:00,308.53,308.79,307.87,308.21,5077.0,287.8544,288.097,287.2386,287.5558,5077.0
2021-07-30 11:40:00,308.07,308.16,307.53,307.7,3961.0,287.4252,287.5092,286.9214,287.08,3961.0
2021-07-30 11:50:00,307.79,307.87,306.91,307.12,6620.0,287.164,287.2386,286.343,286.5389,6620.0
2021-07-30 12:00:00,307.16,307.38,306.8,307.29,3596.0,286.5762,286.7815,286.2403,286.6975,3596.0
2021-07-30 12:10:00,307.31,307.86,307.31,307.82,10048.0,286.7162,287.2293,286.7162,287.192,10048.0
2021-07-30 12:20:00,307.91,308.18,307.7,307.7,11480.0,287.2759,287.5279,287.08,287.08,11480.0
2021-07-30 12:30:00,307.65,308.44,307.64,308.1,7023.0,287.0334,287.7704,287.024,287.4532,7023.0
2021-07-30 12:40:00,308.07,308.16,307.92,308.0,5368.0,287.4252,287.5092,287.2853,287.3599,5368.0
2021-07-30 12:50:00,307.9,308.09,307.42,307.42,5503.0,287.2666,287.4439,286.8188,286.8188,5503.0
2021-07-30 13:00:00,307.34,307.47,307.1,307.37,5457.0,286.7441,286.8654,286.5202,286.7721,5457.0
2021-07-30 13:10:00,307.73,307.87,307.35,307.63,3883.0,287.108,287.2386,286.7535,287.0147,3883.0
2021-07-30 13:20:00,307.53,307.71,307.17,307.68,5359.0,286.9214,287.0893,286.5855,287.0614,5359.0
2021-07-30 13:30:00,307.76,308.68,307.64,308.47,6965.0,287.136,287.9943,287.024,287.7984,6965.0
2021-07-30 13:40:00,308.55,308.72,308.23,308.51,4900.0,287.8731,288.0317,287.5745,287.8357,4900.0
2021-07-30 13:50:00,308.61,308.65,308.09,308.09,12069.0,287.929,287.9664,287.4439,287.4439,12069.0
2021-07-30 14:00:00,308.34,308.65,308.19,308.38,8039.0,287.6771,287.9664,287.5372,287.7145,8039.0
2021-07-30 14:10:00,308.54,308.57,308.16,308.18,4785.0,287.8637,287.8917,287.5092,287.5279,4785.0
2021-07-30 14:20:00,308.13,308.35,307.95,307.95,5986.0,287.4812,287.6865,287.3133,287.3133,5986.0
2021-07-30 14:30:00,308.0,308.17,307.56,307.66,5976.0,287.3599,287.5185,286.9494,287.0427,5976.0
2021-07-30 14:40:00,307.66,307.89,307.63,307.72,3526.0,287.0427,287.2573,287.0147,287.0987,3526.0
2021-07-30 14:50:00,307.75,308.2,307.75,308.19,7007.0,287.1267,287.5465,287.1267,287.5372,7007.0
2021-07-30 15:00:00,308.12,308.29,307.83,307.84,4982.0,287.4719,287.6305,287.2013,287.2106,4982.0
2021-07-30 15:10:00,307.93,308.02,307.09,307.37,10594.0,287.2946,287.3786,286.5109,286.7721,10594.0
2021-07-30 15:20:00,307.34,307.43,306.68,307.21,12967.0,286.7441,286.8281,286.1284,286.6229,12967.0
2021-07-30 15:30:00,307.33,307.59,306.96,307.18,7728.0,286.7348,286.9774,286.3896,286.5949,7728.0
2021-07-30 15:40:00,307.14,307.54,306.87,307.54,25376.0,286.5575,286.9307,286.3056,286.9307,25376.0
2021-07-30 15:50:00,307.33,307.73,307.18,307.42,44789.0,286.7348,287.108,286.5949,286.8188,44789.0
2021-08-02 09:30:00,308.76,309.94,308.72,309.77,14831.0,288.069,289.1699,288.0317,289.0113,14831.0
2021-08-02 09:40:00,309.88,310.34,308.93,309.28,10321.0,289.1139,289.5431,288.2276,288.5541,10321.0
2021-08-02 09:50:00,308.94,309.43,306.9,307.35,11011.0,288.2369,288.6941,286.3336,286.7535,11011.0
2021-08-02 10:00:00,307.27,307.99,306.02,307.05,27060.0,286.6788,287.3506,285.5126,286.4736,27060.0
2021-08-02 10:10:00,306.88,308.14,306.64,307.64,40562.0,286.315,287.4905,286.0911,287.024,40562.0
2021-08-02 10:20:00,307.42,308.43,307.4,307.4,4947.0,286.8188,287.7611,286.8001,286.8001,4947.0
2021-08-02 10:30:00,307.92,308.22,307.58,307.88,4269.0,287.2853,287.5652,286.9681,287.248,4269.0
2021-08-02 10:40:00,307.87,308.23,307.71,307.89,5946.0,287.2386,287.5745,287.0893,287.2573,5946.0
2021-08-02 10:50:00,307.92,308.28,307.76,307.89,4424.0,287.2853,287.6212,287.136,287.2573,4424.0
2021-08-02 11:00:00,308.04,308.04,307.42,307.98,3145.0,287.3972,287.3972,286.8188,287.3413,3145.0
2021-08-02 11:10:00,308.0,308.01,307.22,307.22,6374.0,287.3599,287.3692,286.6322,286.6322,6374.0
2021-08-02 11:20:00,307.05,307.7,307.05,307.53,6328.0,286.4736,287.08,286.4736,286.9214,6328.0
2021-08-02 11:30:00,307.45,307.45,306.59,306.6,4900.0,286.8468,286.8468,286.0444,286.0537,4900.0
2021-08-02 11:40:00,306.49,306.97,306.22,306.5,7221.0,285.9511,286.3989,285.6992,285.9604,7221.0
2021-08-02 11:50:00,306.65,306.82,305.65,305.88,13313.0,286.1004,286.259,285.1674,285.382,13313.0
2021-08-02 12:00:00,305.58,305.99,305.49,305.79,17865.0,285.1021,285.4846,285.0181,285.298,17865.0
2021-08-02 12:10:00,305.82,306.13,305.44,305.93,11658.0,285.326,285.6152,284.9715,285.4286,11658.0
2021-08-02 12:20:00,305.97,305.97,305.26,305.96,5167.0,285.466,285.466,284.8035,285.4566,5167.0
2021-08-02 12:30:00,305.76,306.08,305.69,305.99,7009.0,285.27,285.5686,285.2047,285.4846,7009.0
2021-08-02 12:40:00,306.0,306.0,305.47,305.66,4534.0,285.4939,285.4939,284.9995,285.1767,4534.0
2021-08-02 12:50:00,305.57,305.93,305.57,305.93,2003.0,285.0928,285.4286,285.0928,285.4286,2003.0
2021-08-02 13:00:00,305.96,306.07,305.86,306.02,2501.0,285.4566,285.5593,285.3633,285.5126,2501.0
2021-08-02 13:10:00,306.01,306.15,305.76,305.95,11452.0,285.5033,285.6339,285.27,285.4473,11452.0
2021-08-02 13:20:00,305.92,306.13,305.85,306.12,3366.0,285.4193,285.6152,285.354,285.6059,3366.0
2021-08-02 13:30:00,306.25,306.4,305.95,306.4,3163.0,285.7272,285.8671,285.4473,285.8671,3163.0
2021-08-02 13:40:00,306.4,306.8,306.36,306.4,4215.0,285.8671,286.2403,285.8298,285.8671,4215.0
2021-08-02 13:50:00,306.18,306.62,305.92,306.62,17087.0,285.6619,286.0724,285.4193,286.0724,17087.0
2021-08-02 14:00:00,306.47,306.83,306.39,306.59,13349.0,285.9324,286.2683,285.8578,286.0444,13349.0
2021-08-02 14:10:00,306.59,307.34,306.49,307.09,15103.0,286.0444,286.7441,285.9511,286.5109,15103.0
2021-08-02 14:20:00,307.05,307.06,306.75,306.99,4228.0,286.4736,286.4829,286.1937,286.4176,4228.0
2021-08-02 14:30:00,306.92,307.14,306.64,306.87,25300.0,286.3523,286.5575,286.0911,286.3056,25300.0
2021-08-02 14:40:00,307.0,307.38,306.91,307.38,4738.0,286.4269,286.7815,286.343,286.7815,4738.0
2021-08-02 14:50:00,307.38,307.49,307.15,307.29,6231.0,286.7815,286.8841,286.5669,286.6975,6231.0
2021-08-02 15:00:00,307.34,307.54,307.22,307.47,6493.0,286.7441,286.9307,286.6322,286.8654,6493.0
2021-08-02 15:10:00,307.39,307.8,307.37,307.64,5462.0,286.7908,287.1733,286.7721,287.024,5462.0
2021-08-02 15:20:00,307.57,307.76,307.28,307.48,14429.0,286.9587,287.136,286.6882,286.8748,14429.0
2021-08-02 15:30:00,307.53,307.68,307.29,307.4,15786.0,286.9214,287.0614,286.6975,286.8001,15786.0
2021-08-02 15:40:00,307.38,307.51,307.09,307.3,23878.0,286.7815,286.9028,286.5109,286.7068,23878.0
2021-08-02 15:50:00,307.18,307.55,306.83,307.27,61180.0,286.5949,286.9401,286.2683,286.6788,61180.0
2021-08-03 09:30:00,308.77,310.49,308.77,309.2,22245.0,288.0783,289.6831,288.0783,288.4795,22245.0
2021-08-03 09:40:00,308.59,309.21,307.78,307.78,28775.0,287.9104,288.4888,287.1547,287.1547,28775.0
2021-08-03 09:50:00,307.68,308.69,307.68,308.4,23894.0,287.0614,288.0037,287.0614,287.7331,23894.0
2021-08-03 10:00:00,308.55,310.5,308.55,310.24,18011.0,287.8731,289.6924,287.8731,289.4498,18011.0
2021-08-03 10:10:00,310.06,310.45,309.44,309.9,38351.0,289.2819,289.6457,288.7034,289.1326,38351.0
2021-08-03 10:20:00,309.82,310.24,309.82,310.01,29920.0,289.058,289.4498,289.058,289.2352,29920.0
2021-08-03 10:30:00,310.05,310.42,309.89,310.14,29738.0,289.2725,289.6177,289.1233,289.3565,29738.0
2021-08-03 10:40:00,310.18,310.9,310.18,310.23,12951.0,289.3938,290.0656,289.3938,289.4405,12951.0
2021-08-03 10:50:00,310.33,310.38,309.07,309.07,4849.0,289.5338,289.5804,288.3582,288.3582,4849.0
2021-08-03 11:00:00,309.07,309.55,308.9,309.35,37163.0,288.3582,288.806,288.1996,288.6194,37163.0
2021-08-03 11:10:00,309.41,309.41,308.62,308.87,10949.0,288.6754,288.6754,287.9384,288.1716,10949.0
2021-08-03 11:20:00,308.89,309.47,308.87,309.28,7419.0,288.1903,288.7314,288.1716,288.5541,7419.0
2021-08-03 11:30:00,309.15,309.15,308.78,309.04,23398.0,288.4329,288.4329,288.0876,288.3302,23398.0
2021-08-03 11:40:00,309.03,310.09,308.97,309.82,16913.0,288.3209,289.3099,288.2649,289.058,16913.0
2021-08-03 11:50:00,309.77,310.14,309.76,310.09,5002.0,289.0113,289.3565,289.002,289.3099,5002.0
2021-08-03 12:00:00,310.03,310.36,309.82,309.82,9764.0,289.2539,289.5618,289.058,289.058,9764.0
2021-08-03 12:10:00,309.96,311.3,309.94,310.42,21143.0,289.1886,290.4388,289.1699,289.6177,21143.0
2021-08-03 12:20:00,310.32,310.37,309.89,309.89,4866.0,289.5244,289.5711,289.1233,289.1233,4866.0
2021-08-03 12:30:00,309.86,310.19,309.61,310.07,3313.0,289.0953,289.4032,288.862,289.2912,3313.0
2021-08-03 12:40:00,310.18,310.24,309.96,310.08,6008.0,289.3938,289.4498,289.1886,289.3005,6008.0
2021-08-03 12:50:00,309.97,310.09,309.52,309.52,4224.0,289.1979,289.3099,288.7781,288.7781,4224.0
2021-08-03 13:00:00,309.57,310.17,309.57,310.04,7752.0,288.8247,289.3845,288.8247,289.2632,7752.0
2021-08-03 13:10:00,310.01,310.13,309.89,310.1,5281.0,289.2352,289.3472,289.1233,289.3192,5281.0
2021-08-03 13:20:00,310.12,310.21,310.0,310.0,6502.0,289.3378,289.4218,289.2259,289.2259,6502.0
2021-08-03 13:30:00,310.02,311.47,310.02,310.47,37366.0,289.2445,290.5974,289.2445,289.6644,37366.0
2021-08-03 13:40:00,310.42,310.42,310.14,310.14,3759.0,289.6177,289.6177,289.3565,289.3565,3759.0
2021-08-03 13:50:00,310.2,310.28,309.81,309.99,9235.0,289.4125,289.4871,289.0486,289.2166,9235.0
2021-08-03 14:00:00,309.96,310.21,309.6,309.6,12218.0,289.1886,289.4218,288.8527,288.8527,12218.0
2021-08-03 14:10:00,309.6,309.92,309.48,309.81,17891.0,288.8527,289.1513,288.7407,289.0486,17891.0
2021-08-03 14:20:00,309.79,309.79,309.1,309.36,11943.0,289.03,289.03,288.3862,288.6288,11943.0
2021-08-03 14:30:00,309.25,309.59,309.24,309.55,8173.0,288.5261,288.8434,288.5168,288.806,8173.0
2021-08-03 14:40:00,309.5,309.67,309.24,309.52,9529.0,288.7594,288.918,288.5168,288.7781,9529.0
2021-08-03 14:50:00,309.47,309.61,309.29,309.5,13309.0,288.7314,288.862,288.5635,288.7594,13309.0
2021-08-03 15:00:00,309.59,310.82,309.56,310.49,7622.0,288.8434,289.9909,288.8154,289.6831,7622.0
2021-08-03 15:10:00,310.53,310.92,310.43,310.85,8367.0,289.7204,290.0842,289.6271,290.0189,8367.0
2021-08-03 15:20:00,310.88,311.58,310.77,311.23,10299.0,290.0469,290.7,289.9443,290.3735,10299.0
2021-08-03 15:30:00,311.28,311.68,311.13,311.64,10599.0,290.4201,290.7933,290.2802,290.756,10599.0
2021-08-03 15:40:00,311.65,312.17,311.45,311.57,19170.0,290.7653,291.2505,290.5787,290.6907,19170.0
2021-08-03 15:50:00,311.58,311.6,310.83,310.96,55816.0,290.7,290.7187,290.0003,290.1216,55816.0
2021-08-04 09:30:00,309.56,312.49,309.01,311.29,14572.0,288.8154,291.549,288.3022,290.4294,14572.0
2021-08-04 09:40:00,311.21,311.58,310.58,311.32,5545.0,290.3548,290.7,289.767,290.4574,5545.0
2021-08-04 09:50:00,311.6,312.16,310.53,310.99,4347.0,290.7187,291.2411,289.7204,290.1495,4347.0
2021-08-04 10:00:00,311.03,312.08,311.03,311.73,4782.0,290.1869,291.1665,290.1869,290.84,4782.0
2021-08-04 10:10:00,310.86,312.47,310.63,312.13,6994.0,290.0283,291.5304,289.8137,291.2132,6994.0
2021-08-04 10:20:00,311.92,312.25,311.39,311.73,8609.0,291.0172,291.3251,290.5227,290.84,8609.0
2021-08-04 10:30:00,311.51,311.88,310.85,311.88,2421.0,290.6347,290.9799,290.0189,290.9799,2421.0
2021-08-04 10:40:00,312.03,312.08,311.72,311.8,4289.0,291.1199,291.1665,290.8306,290.9053,4289.0
2021-08-04 10:50:00,311.8,312.49,311.64,312.49,5041.0,290.9053,291.549,290.756,291.549,5041.0
2021-08-04 11:00:00,312.48,312.5,311.81,311.97,3164.0,291.5397,291.5584,290.9146,291.0639,3164.0
2021-08-04 11:10:00,312.03,312.03,311.21,311.21,1501.0,291.1199,291.1199,290.3548,290.3548,1501.0
2021-08-04 11:20:00,311.02,311.02,310.08,310.08,2700.0,290.1775,290.1775,289.3005,289.3005,2700.0
2021-08-04 11:30:00,310.22,310.96,310.15,310.86,3661.0,289.4311,290.1216,289.3658,290.0283,3661.0
2021-08-04 11:40:00,310.75,311.31,310.47,310.89,2951.0,289.9256,290.4481,289.6644,290.0562,2951.0
2021-08-04 11:50:00,311.0,311.32,310.53,311.25,3924.0,290.1589,290.4574,289.7204,290.3921,3924.0
2021-08-04 12:00:00,311.25,311.67,311.21,311.58,5183.0,290.3921,290.784,290.3548,290.7,5183.0
2021-08-04 12:10:00,311.74,312.18,311.59,311.69,6907.0,290.8493,291.2598,290.7093,290.8026,6907.0
2021-08-04 12:20:00,311.67,311.74,310.96,311.38,26008.0,290.784,290.8493,290.1216,290.5134,26008.0
2021-08-04 12:30:00,311.82,312.63,311.69,312.58,6636.0,290.9239,291.6796,290.8026,291.633,6636.0
2021-08-04 12:40:00,312.49,312.67,312.08,312.6,7330.0,291.549,291.717,291.1665,291.6517,7330.0
2021-08-04 12:50:00,312.25,312.47,312.24,312.47,1849.0,291.3251,291.5304,291.3158,291.5304,1849.0
2021-08-04 13:00:00,312.39,313.39,312.38,313.31,6218.0,291.4557,292.3887,291.4464,292.3141,6218.0
2021-08-04 13:10:00,313.17,313.4,313.05,313.05,6477.0,292.1835,292.398,292.0715,292.0715,6477.0
2021-08-04 13:20:00,313.07,313.15,312.25,312.38,15462.0,292.0902,292.1648,291.3251,291.4464,15462.0
2021-08-04 13:30:00,312.39,312.39,311.75,311.9,7141.0,291.4557,291.4557,290.8586,290.9986,7141.0
2021-08-04 13:40:00,311.83,312.16,311.77,312.08,6060.0,290.9333,291.2411,290.8773,291.1665,6060.0
2021-08-04 13:50:00,312.04,312.5,312.02,312.5,3051.0,291.1292,291.5584,291.1105,291.5584,3051.0
2021-08-04 14:00:00,312.38,312.77,312.31,312.62,5141.0,291.4464,291.8103,291.3811,291.6703,5141.0
2021-08-04 14:10:00,312.62,313.02,312.62,312.95,2613.0,291.6703,292.0435,291.6703,291.9782,2613.0
2021-08-04 14:20:00,312.89,313.22,312.6,312.72,4609.0,291.9222,292.2301,291.6517,291.7636,4609.0
2021-08-04 14:30:00,312.72,313.39,312.71,313.31,2310.0,291.7636,292.3887,291.7543,292.3141,2310.0
2021-08-04 14:40:00,313.31,313.77,312.91,312.93,10692.0,292.3141,292.7432,291.9409,291.9595,10692.0
2021-08-04 14:50:00,312.98,313.15,312.65,313.15,3153.0,292.0062,292.1648,291.6983,292.1648,3153.0
2021-08-04 15:00:00,313.04,313.64,313.01,313.11,9028.0,292.0622,292.622,292.0342,292.1275,9028.0
2021-08-04 15:10:00,313.07,313.64,313.07,313.55,6864.0,292.0902,292.622,292.0902,292.538,6864.0
2021-08-04 15:20:00,313.66,313.66,313.45,313.52,4390.0,292.6406,292.6406,292.4447,292.51,4390.0
2021-08-04 15:30:00,313.53,313.54,312.81,312.96,18147.0,292.5193,292.5287,291.8476,291.9875,18147.0
2021-08-04 15:40:00,312.79,312.79,312.36,312.47,20567.0,291.8289,291.8289,291.4277,291.5304,20567.0
2021-08-04 15:50:00,312.53,312.94,311.87,311.92,44393.0,291.5863,291.9689,290.9706,291.0172,44393.0
2021-08-05 09:30:00,314.37,314.85,312.44,314.35,7657.0,293.303,293.7509,291.5024,293.2844,7657.0
2021-08-05 09:40:00,314.32,314.54,312.6,313.75,3233.0,293.2564,293.4616,291.6517,292.7246,3233.0
2021-08-05 09:50:00,313.01,313.72,313.01,313.52,6451.0,292.0342,292.6966,292.0342,292.51,6451.0
2021-08-05 10:00:00,313.36,313.36,312.39,312.39,7760.0,292.3607,292.3607,291.4557,291.4557,7760.0
2021-08-05 10:10:00,312.56,313.02,312.23,312.98,8093.0,291.6143,292.0435,291.3064,292.0062,8093.0
2021-08-05 10:20:00,313.02,313.69,312.45,312.67,9165.0,292.0435,292.6686,291.5117,291.717,9165.0
2021-08-05 10:30:00,312.67,313.5,312.67,313.23,10301.0,291.717,292.4913,291.717,292.2394,10301.0
2021-08-05 10:40:00,313.14,314.47,313.11,313.61,15910.0,292.1555,293.3963,292.1275,292.594,15910.0
2021-08-05 10:50:00,313.59,314.28,313.24,314.28,10906.0,292.5753,293.2191,292.2488,293.2191,10906.0
2021-08-05 11:00:00,314.13,314.29,313.84,313.84,5226.0,293.0791,293.2284,292.8086,292.8086,5226.0
2021-08-05 11:10:00,313.98,314.16,313.75,313.75,3512.0,292.9392,293.1071,292.7246,292.7246,3512.0
2021-08-05 11:20:00,313.9,314.3,313.69,314.12,31392.0,292.8645,293.2377,292.6686,293.0698,31392.0
2021-08-05 11:30:00,314.1,314.67,313.93,314.05,5277.0,293.0511,293.5829,292.8925,293.0045,5277.0
2021-08-05 11:40:00,313.51,313.67,312.84,312.95,17602.0,292.5007,292.65,291.8756,291.9782,17602.0
2021-08-05 11:50:00,312.84,313.05,312.4,312.84,20864.0,291.8756,292.0715,291.4651,291.8756,20864.0
2021-08-05 12:00:00,312.92,313.47,312.79,313.47,11496.0,291.9502,292.4634,291.8289,292.4634,11496.0
2021-08-05 12:10:00,313.54,313.71,313.54,313.7,5950.0,292.5287,292.6873,292.5287,292.6779,5950.0
2021-08-05 12:20:00,313.65,314.49,313.65,314.11,6166.0,292.6313,293.415,292.6313,293.0605,6166.0
2021-08-05 12:30:00,314.19,314.34,313.27,313.55,16844.0,293.1351,293.2751,292.2768,292.538,16844.0
2021-08-05 12:40:00,313.49,313.49,312.63,312.75,11891.0,292.482,292.482,291.6796,291.7916,11891.0
2021-08-05 12:50:00,312.7,312.82,312.02,312.24,12119.0,291.745,291.8569,291.1105,291.3158,12119.0
2021-08-05 13:00:00,312.11,312.56,310.84,311.02,18159.0,291.1945,291.6143,290.0096,290.1775,18159.0
2021-08-05 13:10:00,310.99,311.89,310.88,311.53,13587.0,290.1495,290.9892,290.0469,290.6534,13587.0
2021-08-05 13:20:00,311.43,312.15,311.36,311.72,8712.0,290.5601,291.2318,290.4948,290.8306,8712.0
2021-08-05 13:30:00,311.77,311.9,311.45,311.79,8400.0,290.8773,290.9986,290.5787,290.8959,8400.0
2021-08-05 13:40:00,311.82,312.42,311.69,312.42,2909.0,290.9239,291.4837,290.8026,291.4837,2909.0
2021-08-05 13:50:00,312.44,312.82,312.36,312.79,2379.0,291.5024,291.8569,291.4277,291.8289,2379.0
2021-08-05 14:00:00,312.73,312.99,312.69,312.89,3194.0,291.7729,292.0155,291.7356,291.9222,3194.0
2021-08-05 14:10:00,312.82,313.44,312.82,313.4,3628.0,291.8569,292.4354,291.8569,292.398,3628.0
2021-08-05 14:20:00,313.3,313.78,313.11,313.78,12332.0,292.3047,292.7526,292.1275,292.7526,12332.0
2021-08-05 14:30:00,313.73,314.07,312.96,313.57,28860.0,292.7059,293.0231,291.9875,292.5567,28860.0
2021-08-05 14:40:00,313.56,313.97,313.33,313.92,15277.0,292.5473,292.9298,292.3327,292.8832,15277.0
2021-08-05 14:50:00,313.87,314.41,313.33,314.32,43860.0,292.8365,293.3404,292.3327,293.2564,43860.0
2021-08-05 15:00:00,314.19,314.54,313.63,313.79,26758.0,293.1351,293.4616,292.6126,292.7619,26758.0
2021-08-05 15:10:00,313.79,314.09,313.7,313.93,23509.0,292.7619,293.0418,292.6779,292.8925,23509.0
2021-08-05 15:20:00,313.89,313.9,312.61,312.93,13147.0,292.8552,292.8645,291.661,291.9595,13147.0
2021-08-05 15:30:00,313.03,313.57,312.86,313.39,9754.0,292.0528,292.5567,291.8942,292.3887,9754.0
2021-08-05 15:40:00,313.38,314.03,313.38,313.89,22183.0,292.3794,292.9858,292.3794,292.8552,22183.0
2021-08-05 15:50:00,313.82,313.82,313.51,313.64,47184.0,292.7899,292.7899,292.5007,292.622,47184.0
2021-08-06 09:30:00,314.83,315.97,314.08,314.61,13348.0,293.7322,294.7958,293.0325,293.527,13348.0
2021-08-06 09:40:00,314.9,314.9,313.86,314.19,6610.0,293.7975,293.7975,292.8272,293.1351,6610.0
2021-08-06 09:50:00,314.25,314.44,312.92,313.33,17691.0,293.1911,293.3684,291.9502,292.3327,17691.0
2021-08-06 10:00:00,313.34,314.18,313.0,313.59,11770.0,292.3421,293.1258,292.0248,292.5753,11770.0
2021-08-06 10:10:00,313.6,313.88,313.03,313.88,5278.0,292.5846,292.8459,292.0528,292.8459,5278.0
2021-08-06 10:20:00,313.61,313.64,312.96,313.17,8662.0,292.594,292.622,291.9875,292.1835,8662.0
2021-08-06 10:30:00,313.19,313.52,312.96,313.52,8564.0,292.2021,292.51,291.9875,292.51,8564.0
2021-08-06 10:40:00,313.41,313.53,313.05,313.07,9562.0,292.4074,292.5193,292.0715,292.0902,9562.0
2021-08-06 10:50:00,312.98,314.11,312.93,313.73,9006.0,292.0062,293.0605,291.9595,292.7059,9006.0
2021-08-06 11:00:00,313.73,314.47,313.62,314.47,12780.0,292.7059,293.3963,292.6033,293.3963,12780.0
2021-08-06 11:10:00,314.34,314.41,313.69,313.93,15053.0,293.2751,293.3404,292.6686,292.8925,15053.0
2021-08-06 11:20:00,314.13,314.73,314.13,314.58,5759.0,293.0791,293.6389,293.0791,293.499,5759.0
2021-08-06 11:30:00,314.59,314.59,314.01,314.27,8477.0,293.5083,293.5083,292.9672,293.2097,8477.0
2021-08-06 11:40:00,314.23,314.23,313.77,313.88,8298.0,293.1724,293.1724,292.7432,292.8459,8298.0
2021-08-06 11:50:00,313.84,314.09,313.84,314.03,5756.0,292.8086,293.0418,292.8086,292.9858,5756.0
2021-08-06 12:00:00,314.07,314.1,313.86,313.99,3749.0,293.0231,293.0511,292.8272,292.9485,3749.0
2021-08-06 12:10:00,313.9,313.91,313.63,313.66,7738.0,292.8645,292.8739,292.6126,292.6406,7738.0
2021-08-06 12:20:00,313.74,313.77,313.36,313.44,6476.0,292.7153,292.7432,292.3607,292.4354,6476.0
2021-08-06 12:30:00,313.47,313.98,313.45,313.79,10755.0,292.4634,292.9392,292.4447,292.7619,10755.0
2021-08-06 12:40:00,313.72,313.75,313.43,313.53,5807.0,292.6966,292.7246,292.426,292.5193,5807.0
2021-08-06 12:50:00,313.55,313.72,313.55,313.66,7984.0,292.538,292.6966,292.538,292.6406,7984.0
2021-08-06 13:00:00,313.54,313.72,313.52,313.69,4754.0,292.5287,292.6966,292.51,292.6686,4754.0
2021-08-06 13:10:00,313.65,313.74,313.56,313.74,8943.0,292.6313,292.7153,292.5473,292.7153,8943.0
2021-08-06 13:20:00,313.69,313.83,313.57,313.83,6316.0,292.6686,292.7992,292.5567,292.7992,6316.0
2021-08-06 13:30:00,313.92,314.99,313.63,313.73,14753.0,292.8832,293.8815,292.6126,292.7059,14753.0
2021-08-06 13:40:00,313.63,313.81,313.6,313.75,5384.0,292.6126,292.7806,292.5846,292.7246,5384.0
2021-08-06 13:50:00,313.67,313.84,313.51,313.75,5095.0,292.65,292.8086,292.5007,292.7246,5095.0
2021-08-06 14:00:00,313.75,313.76,313.52,313.6,5043.0,292.7246,292.7339,292.51,292.5846,5043.0
2021-08-06 14:10:00,313.67,314.15,313.58,314.02,7134.0,292.65,293.0978,292.566,292.9765,7134.0
2021-08-06 14:20:00,314.0,314.0,313.53,313.59,3241.0,292.9578,292.9578,292.5193,292.5753,3241.0
2021-08-06 14:30:00,313.54,313.77,313.5,313.54,5036.0,292.5287,292.7432,292.4913,292.5287,5036.0
2021-08-06 14:40:00,313.55,313.62,313.41,313.48,7188.0,292.538,292.6033,292.4074,292.4727,7188.0
2021-08-06 14:50:00,313.44,313.69,313.43,313.63,6167.0,292.4354,292.6686,292.426,292.6126,6167.0
2021-08-06 15:00:00,313.63,313.9,313.55,313.89,7063.0,292.6126,292.8645,292.538,292.8552,7063.0
2021-08-06 15:10:00,313.85,313.85,313.64,313.83,9316.0,292.8179,292.8179,292.622,292.7992,9316.0
2021-08-06 15:20:00,313.83,313.88,313.68,313.75,6970.0,292.7992,292.8459,292.6593,292.7246,6970.0
2021-08-06 15:30:00,313.79,314.12,313.65,313.98,16643.0,292.7619,293.0698,292.6313,292.9392,16643.0
2021-08-06 15:40:00,313.98,314.2,313.63,313.63,16395.0,292.9392,293.1444,292.6126,292.6126,16395.0
2021-08-06 15:50:00,313.74,314.33,313.65,314.33,37037.0,292.7153,293.2657,292.6313,293.2657,37037.0
2021-08-09 09:30:00,314.05,314.54,313.26,313.28,17923.0,293.0045,293.4616,292.2674,292.2861,17923.0
2021-08-09 09:40:00,313.21,313.74,312.15,313.53,12508.0,292.2208,292.7153,291.2318,292.5193,12508.0
2021-08-09 09:50:00,313.32,313.81,313.19,313.53,12944.0,292.3234,292.7806,292.2021,292.5193,12944.0
2021-08-09 10:00:00,313.53,314.42,313.35,313.52,6494.0,292.5193,293.3497,292.3514,292.51,6494.0
2021-08-09 10:10:00,313.38,313.73,313.0,313.18,7351.0,292.3794,292.7059,292.0248,292.1928,7351.0
2021-08-09 10:20:00,313.54,313.89,313.4,313.67,6459.0,292.5287,292.8552,292.398,292.65,6459.0
2021-08-09 10:30:00,313.49,313.5,312.93,313.1,5925.0,292.482,292.4913,291.9595,292.1181,5925.0
2021-08-09 10:40:00,313.16,313.55,313.1,313.53,10502.0,292.1741,292.538,292.1181,292.5193,10502.0
2021-08-09 10:50:00,313.39,313.39,312.46,312.46,9754.0,292.3887,292.3887,291.521,291.521,9754.0
2021-08-09 11:00:00,312.22,313.3,312.22,313.19,8088.0,291.2971,292.3047,291.2971,292.2021,8088.0
2021-08-09 11:10:00,313.21,313.39,312.99,313.11,31329.0,292.2208,292.3887,292.0155,292.1275,31329.0
2021-08-09 11:20:00,312.98,313.58,312.83,313.22,16019.0,292.0062,292.566,291.8662,292.2301,16019.0
2021-08-09 11:30:00,313.2,313.64,313.15,313.54,5572.0,292.2114,292.622,292.1648,292.5287,5572.0
2021-08-09 11:40:00,313.67,314.26,313.62,314.26,4177.0,292.65,293.2004,292.6033,293.2004,4177.0
2021-08-09 11:50:00,314.41,314.83,314.41,314.83,3689.0,293.3404,293.7322,293.3404,293.7322,3689.0
2021-08-09 12:00:00,314.72,314.72,314.55,314.63,921.0,293.6296,293.6296,293.471,293.5456,921.0
2021-08-09 12:10:00,314.72,315.31,314.72,315.15,2132.0,293.6296,294.18,293.6296,294.0308,2132.0
2021-08-09 12:20:00,315.05,315.29,314.92,315.07,2639.0,293.9375,294.1614,293.8162,293.9561,2639.0
2021-08-09 12:30:00,315.11,315.14,314.82,314.9,3536.0,293.9935,294.0214,293.7229,293.7975,3536.0
2021-08-09 12:40:00,314.82,314.87,314.64,314.84,1500.0,293.7229,293.7695,293.5549,293.7415,1500.0
2021-08-09 12:50:00,314.9,315.35,314.9,315.13,3617.0,293.7975,294.2174,293.7975,294.0121,3617.0
2021-08-09 13:00:00,315.18,315.18,314.82,314.85,4381.0,294.0588,294.0588,293.7229,293.7509,4381.0
2021-08-09 13:10:00,314.82,314.99,314.69,314.8,4247.0,293.7229,293.8815,293.6016,293.7042,4247.0
2021-08-09 13:20:00,314.8,315.0,314.76,314.76,2650.0,293.7042,293.8908,293.6669,293.6669,2650.0
2021-08-09 13:30:00,314.83,314.84,314.72,314.74,2134.0,293.7322,293.7415,293.6296,293.6482,2134.0
2021-08-09 13:40:00,314.82,315.08,314.66,315.03,7038.0,293.7229,293.9655,293.5736,293.9188,7038.0
2021-08-09 13:50:00,315.1,315.1,314.78,314.86,3773.0,293.9841,293.9841,293.6856,293.7602,3773.0
2021-08-09 14:00:00,314.96,315.88,314.96,315.26,11075.0,293.8535,294.7119,293.8535,294.1334,11075.0
2021-08-09 14:10:00,315.26,315.4,315.06,315.38,4151.0,294.1334,294.264,293.9468,294.2454,4151.0
2021-08-09 14:20:00,315.34,315.4,315.2,315.32,2244.0,294.208,294.264,294.0774,294.1894,2244.0
2021-08-09 14:30:00,315.49,315.64,315.03,315.1,6207.0,294.348,294.4879,293.9188,293.9841,6207.0
2021-08-09 14:40:00,315.0,315.29,314.89,314.97,3588.0,293.8908,294.1614,293.7882,293.8628,3588.0
2021-08-09 14:50:00,314.89,315.13,314.72,315.13,4697.0,293.7882,294.0121,293.6296,294.0121,4697.0
2021-08-09 15:00:00,315.1,315.18,314.92,315.02,2818.0,293.9841,294.0588,293.8162,293.9095,2818.0
2021-08-09 15:10:00,314.95,315.01,314.67,314.78,8207.0,293.8442,293.9002,293.5829,293.6856,8207.0
2021-08-09 15:20:00,314.72,314.82,314.14,314.27,11312.0,293.6296,293.7229,293.0885,293.2097,11312.0
2021-08-09 15:30:00,314.28,314.7,314.12,314.69,15536.0,293.2191,293.6109,293.0698,293.6016,15536.0
2021-08-09 15:40:00,314.5,314.5,313.68,313.71,14384.0,293.4243,293.4243,292.6593,292.6873,14384.0
2021-08-09 15:50:00,313.79,314.39,313.58,313.99,61965.0,292.7619,293.3217,292.566,292.9485,61965.0
2021-08-10 09:30:00,314.58,316.1,314.58,315.69,7860.0,293.499,294.9171,293.499,294.5346,7860.0
2021-08-10 09:40:00,315.62,316.73,315.57,316.13,8734.0,294.4693,295.5049,294.4226,294.9451,8734.0
2021-08-10 09:50:00,316.06,316.5,315.88,316.0,3828.0,294.8798,295.2903,294.7119,294.8238,3828.0
2021-08-10 10:00:00,316.08,316.65,315.68,316.63,6361.0,294.8984,295.4303,294.5253,295.4116,6361.0
2021-08-10 10:10:00,316.78,317.55,316.75,317.51,28893.0,295.5515,296.2699,295.5235,296.2326,28893.0
2021-08-10 10:20:00,317.44,318.19,317.23,317.23,12897.0,296.1673,296.8671,295.9714,295.9714,12897.0
2021-08-10 10:30:00,317.41,317.52,316.58,317.16,7266.0,296.1393,296.2419,295.3649,295.9061,7266.0
2021-08-10 10:40:00,317.01,317.74,316.9,317.58,6561.0,295.7661,296.4472,295.6635,296.2979,6561.0
2021-08-10 10:50:00,317.77,317.81,316.67,317.09,6019.0,296.4752,296.5125,295.4489,295.8408,6019.0
2021-08-10 11:00:00,317.09,317.34,316.86,317.22,4701.0,295.8408,296.074,295.6262,295.9621,4701.0
2021-08-10 11:10:00,317.23,317.68,317.12,317.68,3199.0,295.9714,296.3912,295.8688,296.3912,3199.0
2021-08-10 11:20:00,317.9,318.6,317.78,318.6,2004.0,296.5965,297.2496,296.4845,297.2496,2004.0
2021-08-10 11:30:00,318.63,318.63,318.34,318.6,2484.0,297.2776,297.2776,297.007,297.2496,2484.0
2021-08-10 11:40:00,318.55,318.57,318.2,318.27,3950.0,297.2029,297.2216,296.8764,296.9417,3950.0
2021-08-10 11:50:00,318.33,318.52,318.03,318.52,5401.0,296.9977,297.1749,296.7178,297.1749,5401.0
2021-08-10 12:00:00,318.34,318.34,317.58,317.66,2312.0,297.007,297.007,296.2979,296.3726,2312.0
2021-08-10 12:10:00,317.47,317.64,317.3,317.64,1500.0,296.1953,296.3539,296.0367,296.3539,1500.0
2021-08-10 12:20:00,317.72,317.8,317.56,317.69,1488.0,296.4285,296.5032,296.2793,296.4006,1488.0
2021-08-10 12:30:00,317.74,317.83,317.51,317.63,2236.0,296.4472,296.5312,296.2326,296.3446,2236.0
2021-08-10 12:40:00,317.72,317.73,317.49,317.57,1700.0,296.4285,296.4379,296.214,296.2886,1700.0
2021-08-10 12:50:00,317.54,317.82,317.44,317.73,5112.0,296.2606,296.5218,296.1673,296.4379,5112.0
2021-08-10 13:00:00,317.67,317.68,317.48,317.49,4138.0,296.3819,296.3912,296.2046,296.214,4138.0
2021-08-10 13:10:00,317.5,317.51,317.31,317.34,1624.0,296.2233,296.2326,296.046,296.074,1624.0
2021-08-10 13:20:00,317.27,317.38,316.4,317.02,10988.0,296.0087,296.1113,295.197,295.7755,10988.0
2021-08-10 13:30:00,317.12,317.63,317.06,317.5,30619.0,295.8688,296.3446,295.8128,296.2233,30619.0
2021-08-10 13:40:00,317.59,317.71,317.14,317.46,3715.0,296.3073,296.4192,295.8874,296.186,3715.0
2021-08-10 13:50:00,317.41,317.65,317.16,317.65,7510.0,296.1393,296.3632,295.9061,296.3632,7510.0
2021-08-10 14:00:00,317.59,317.65,317.38,317.54,5583.0,296.3073,296.3632,296.1113,296.2606,5583.0
2021-08-10 14:10:00,317.6,317.6,317.21,317.22,6099.0,296.3166,296.3166,295.9527,295.9621,6099.0
2021-08-10 14:20:00,317.28,317.63,317.28,317.57,3230.0,296.018,296.3446,296.018,296.2886,3230.0
2021-08-10 14:30:00,317.53,317.63,317.47,317.63,2376.0,296.2513,296.3446,296.1953,296.3446,2376.0
2021-08-10 14:40:00,317.56,317.65,317.19,317.4,5052.0,296.2793,296.3632,295.9341,296.13,5052.0
2021-08-10 14:50:00,317.53,317.55,317.32,317.4,2711.0,296.2513,296.2699,296.0554,296.13,2711.0
2021-08-10 15:00:00,317.42,317.97,317.24,317.97,12551.0,296.1487,296.6618,295.9807,296.6618,12551.0
2021-08-10 15:10:00,317.98,318.27,317.96,318.18,4020.0,296.6711,296.9417,296.6525,296.8577,4020.0
2021-08-10 15:20:00,318.23,318.45,318.2,318.31,2857.0,296.9044,297.1096,296.8764,296.979,2857.0
2021-08-10 15:30:00,318.32,318.65,318.08,318.32,16158.0,296.9883,297.2962,296.7644,296.9883,16158.0
2021-08-10 15:40:00,318.32,318.33,317.78,318.02,14494.0,296.9883,296.9977,296.4845,296.7084,14494.0
2021-08-10 15:50:00,317.99,318.51,317.84,318.4,41448.0,296.6805,297.1656,296.5405,297.063,41448.0
2021-08-11 09:30:00,319.5,320.33,319.04,319.85,12652.0,298.0893,298.8636,297.6601,298.4158,12652.0
2021-08-11 09:40:00,319.33,320.49,318.94,319.71,6921.0,297.9307,299.0129,297.5668,298.2852,6921.0
2021-08-11 09:50:00,319.5,320.17,318.82,319.43,17560.0,298.0893,298.7144,297.4548,298.024,17560.0
2021-08-11 10:00:00,319.66,320.04,319.24,319.25,7766.0,298.2385,298.5931,297.8467,297.856,7766.0
2021-08-11 10:10:00,319.25,319.85,319.25,319.67,3848.0,297.856,298.4158,297.856,298.2479,3848.0
2021-08-11 10:20:00,319.96,319.96,319.26,319.5,6502.0,298.5184,298.5184,297.8653,298.0893,6502.0
2021-08-11 10:30:00,319.64,320.03,319.39,319.88,8202.0,298.2199,298.5837,297.9866,298.4438,8202.0
2021-08-11 10:40:00,319.95,320.56,319.91,320.04,13337.0,298.5091,299.0782,298.4718,298.5931,13337.0
2021-08-11 10:50:00,320.16,320.52,319.99,320.49,3282.0,298.705,299.0409,298.5464,299.0129,3282.0
2021-08-11 11:00:00,320.26,320.56,320.06,320.56,4820.0,298.7983,299.0782,298.6117,299.0782,4820.0
2021-08-11 11:10:00,320.58,320.95,320.29,320.77,10206.0,299.0969,299.4421,298.8263,299.2742,10206.0
2021-08-11 11:20:00,320.69,320.71,319.82,319.85,6228.0,299.1995,299.2182,298.3878,298.4158,6228.0
2021-08-11 11:30:00,319.68,319.81,319.38,319.75,7642.0,298.2572,298.3785,297.9773,298.3225,7642.0
2021-08-11 11:40:00,319.73,320.1,319.69,319.95,7844.0,298.3039,298.6491,298.2665,298.5091,7844.0
2021-08-11 11:50:00,319.89,320.02,318.96,318.96,29581.0,298.4531,298.5744,297.5855,297.5855,29581.0
2021-08-11 12:00:00,318.85,319.01,318.25,318.25,8022.0,297.4828,297.6321,296.923,296.923,8022.0
2021-08-11 12:10:00,318.28,318.32,317.55,317.7,41288.0,296.951,296.9883,296.2699,296.4099,41288.0
2021-08-11 12:20:00,317.71,318.14,317.14,317.15,20790.0,296.4192,296.8204,295.8874,295.8967,20790.0
2021-08-11 12:30:00,317.37,317.42,316.51,316.83,75419.0,296.102,296.1487,295.2996,295.5982,75419.0
2021-08-11 12:40:00,316.84,316.91,314.81,315.17,105277.0,295.6075,295.6728,293.7136,294.0494,105277.0
2021-08-11 12:50:00,315.16,316.32,315.07,315.83,28659.0,294.0401,295.1224,293.9561,294.6652,28659.0
2021-08-11 13:00:00,315.82,315.83,314.05,314.43,16411.0,294.6559,294.6652,293.0045,293.359,16411.0
2021-08-11 13:10:00,314.16,314.42,313.44,314.03,15791.0,293.1071,293.3497,292.4354,292.9858,15791.0
2021-08-11 13:20:00,313.93,315.03,313.93,314.48,13432.0,292.8925,293.9188,292.8925,293.4057,13432.0
2021-08-11 13:30:00,314.6,314.74,313.62,314.74,12703.0,293.5176,293.6482,292.6033,293.6482,12703.0
2021-08-11 13:40:00,314.87,315.57,314.66,315.57,10308.0,293.7695,294.4226,293.5736,294.4226,10308.0
2021-08-11 13:50:00,315.35,315.99,315.06,315.17,19667.0,294.2174,294.8145,293.9468,294.0494,19667.0
2021-08-11 14:00:00,315.17,315.81,315.06,315.35,7839.0,294.0494,294.6465,293.9468,294.2174,7839.0
2021-08-11 14:10:00,315.33,315.59,315.14,315.56,6226.0,294.1987,294.4413,294.0214,294.4133,6226.0
2021-08-11 14:20:00,315.61,316.08,315.5,315.64,7796.0,294.4599,294.8984,294.3573,294.4879,7796.0
2021-08-11 14:30:00,315.68,316.1,315.67,315.84,8739.0,294.5253,294.9171,294.5159,294.6745,8739.0
2021-08-11 14:40:00,315.8,315.91,315.62,315.91,9154.0,294.6372,294.7398,294.4693,294.7398,9154.0
2021-08-11 14:50:00,315.85,316.05,315.42,315.67,15070.0,294.6839,294.8705,294.2827,294.5159,15070.0
2021-08-11 15:00:00,315.63,316.28,315.63,316.11,12097.0,294.4786,295.085,294.4786,294.9264,12097.0
2021-08-11 15:10:00,316.11,316.21,315.78,316.11,11611.0,294.9264,295.0197,294.6186,294.9264,11611.0
2021-08-11 15:20:00,316.11,316.28,315.98,316.2,12929.0,294.9264,295.085,294.8051,295.0104,12929.0
2021-08-11 15:30:00,316.17,316.33,315.83,315.84,18482.0,294.9824,295.1317,294.6652,294.6745,18482.0
2021-08-11 15:40:00,315.83,315.92,315.16,315.75,26159.0,294.6652,294.7492,294.0401,294.5906,26159.0
2021-08-11 15:50:00,315.45,316.55,315.26,316.45,42096.0,294.3107,295.337,294.1334,295.2437,42096.0
2021-08-12 09:30:00,315.88,318.02,315.88,317.29,11872.0,294.7119,296.7084,294.7119,296.0274,11872.0
2021-08-12 09:40:00,317.61,318.29,317.1,317.1,5695.0,296.3259,296.9603,295.8501,295.8501,5695.0
2021-08-12 09:50:00,317.46,317.48,316.84,317.32,3628.0,296.186,296.2046,295.6075,296.0554,3628.0
2021-08-12 10:00:00,317.36,317.36,316.12,316.4,2905.0,296.0927,296.0927,294.9358,295.197,2905.0
2021-08-12 10:10:00,316.74,316.74,316.46,316.48,3795.0,295.5142,295.5142,295.253,295.2716,3795.0
2021-08-12 10:20:00,316.54,317.15,316.43,317.14,2991.0,295.3276,295.8967,295.225,295.8874,2991.0
2021-08-12 10:30:00,317.11,317.59,317.03,317.58,3171.0,295.8594,296.3073,295.7848,296.2979,3171.0
2021-08-12 10:40:00,317.39,317.43,316.87,317.0,4408.0,296.1207,296.158,295.6355,295.7568,4408.0
2021-08-12 10:50:00,316.95,317.88,316.95,317.83,5623.0,295.7101,296.5778,295.7101,296.5312,5623.0
2021-08-12 11:00:00,317.8,318.01,317.48,317.74,16652.0,296.5032,296.6991,296.2046,296.4472,16652.0
2021-08-12 11:10:00,317.72,318.03,317.62,318.03,5964.0,296.4285,296.7178,296.3352,296.7178,5964.0
2021-08-12 11:20:00,317.96,318.21,317.83,317.83,4262.0,296.6525,296.8857,296.5312,296.5312,4262.0
2021-08-12 11:30:00,317.87,317.87,316.98,317.22,6725.0,296.5685,296.5685,295.7381,295.9621,6725.0
2021-08-12 11:40:00,317.15,317.15,316.87,316.87,2425.0,295.8967,295.8967,295.6355,295.6355,2425.0
2021-08-12 11:50:00,316.98,317.01,316.7,316.82,4093.0,295.7381,295.7661,295.4769,295.5889,4093.0
2021-08-12 12:00:00,316.88,317.13,316.75,317.03,4645.0,295.6448,295.8781,295.5235,295.7848,4645.0
2021-08-12 12:10:00,317.13,317.14,316.74,316.89,13318.0,295.8781,295.8874,295.5142,295.6542,13318.0
2021-08-12 12:20:00,316.89,316.89,316.68,316.75,7033.0,295.6542,295.6542,295.4582,295.5235,7033.0
2021-08-12 12:30:00,316.8,317.06,316.79,317.06,13387.0,295.5702,295.8128,295.5609,295.8128,13387.0
2021-08-12 12:40:00,317.13,317.34,316.96,317.02,6084.0,295.8781,296.074,295.7195,295.7755,6084.0
2021-08-12 12:50:00,317.02,317.02,316.74,316.92,4639.0,295.7755,295.7755,295.5142,295.6822,4639.0
2021-08-12 13:00:00,317.09,317.1,316.86,316.97,4579.0,295.8408,295.8501,295.6262,295.7288,4579.0
2021-08-12 13:10:00,317.0,317.44,316.99,317.26,11295.0,295.7568,296.1673,295.7475,295.9994,11295.0
2021-08-12 13:20:00,317.17,317.2,316.87,316.87,3458.0,295.9154,295.9434,295.6355,295.6355,3458.0
2021-08-12 13:30:00,316.81,317.11,316.75,316.99,4401.0,295.5795,295.8594,295.5235,295.7475,4401.0
2021-08-12 13:40:00,316.99,317.06,316.77,316.95,5682.0,295.7475,295.8128,295.5422,295.7101,5682.0
2021-08-12 13:50:00,316.92,317.0,316.78,316.88,3359.0,295.6822,295.7568,295.5515,295.6448,3359.0
2021-08-12 14:00:00,316.93,317.29,316.78,316.88,16520.0,295.6915,296.0274,295.5515,295.6448,16520.0
2021-08-12 14:10:00,316.88,316.97,316.76,316.9,3665.0,295.6448,295.7288,295.5329,295.6635,3665.0
2021-08-12 14:20:00,316.9,316.9,316.66,316.79,4266.0,295.6635,295.6635,295.4396,295.5609,4266.0
2021-08-12 14:30:00,316.74,316.74,316.31,316.52,6937.0,295.5142,295.5142,295.113,295.309,6937.0
2021-08-12 14:40:00,316.8,316.95,316.7,316.9,2770.0,295.5702,295.7101,295.4769,295.6635,2770.0
2021-08-12 14:50:00,316.87,317.14,316.84,317.03,4681.0,295.6355,295.8874,295.6075,295.7848,4681.0
2021-08-12 15:00:00,317.12,317.21,316.98,316.98,4554.0,295.8688,295.9527,295.7381,295.7381,4554.0
2021-08-12 15:10:00,317.07,317.11,317.01,317.07,5557.0,295.8221,295.8594,295.7661,295.8221,5557.0
2021-08-12 15:20:00,317.11,317.19,316.88,317.09,8276.0,295.8594,295.9341,295.6448,295.8408,8276.0
2021-08-12 15:30:00,317.05,317.21,316.96,317.1,11079.0,295.8034,295.9527,295.7195,295.8501,11079.0
2021-08-12 15:40:00,317.12,317.85,317.12,317.7,11339.0,295.8688,296.5498,295.8688,296.4099,11339.0
2021-08-12 15:50:00,317.77,317.87,316.93,317.21,45160.0,296.4752,296.5685,295.6915,295.9527,45160.0
2021-08-13 09:30:00,316.55,317.58,315.09,315.45,6099.0,296.3353,297.2995,294.9685,295.3056,6099.0
2021-08-13 09:40:00,316.27,316.59,316.27,316.59,500.0,296.0732,296.3728,296.0732,296.3728,500.0
2021-08-13 09:50:00,315.97,317.03,315.78,316.63,4592.0,295.7923,296.7847,295.6145,296.4102,4592.0
2021-08-13 10:00:00,316.81,316.88,316.43,316.88,2538.0,296.5787,296.6442,296.223,296.6442,2538.0
2021-08-13 10:10:00,317.13,317.13,316.2,316.79,3235.0,296.8783,296.8783,296.0077,296.56,3235.0
2021-08-13 10:20:00,317.03,317.15,316.67,317.02,2300.0,296.7847,296.897,296.4476,296.7753,2300.0
2021-08-13 10:30:00,316.87,317.09,316.58,316.59,1361.0,296.6349,296.8408,296.3634,296.3728,1361.0
2021-08-13 10:40:00,316.53,317.03,316.33,317.03,1505.0,296.3166,296.7847,296.1294,296.7847,1505.0
2021-08-13 10:50:00,317.06,317.35,316.89,317.35,2078.0,296.8127,297.0842,296.6536,297.0842,2078.0
2021-08-13 11:00:00,317.27,317.37,317.08,317.24,1719.0,297.0093,297.1029,296.8315,296.9812,1719.0
2021-08-13 11:10:00,317.22,318.63,317.22,318.63,3607.0,296.9625,298.2825,296.9625,298.2825,3607.0
2021-08-13 11:20:00,318.71,318.89,318.02,318.06,5606.0,298.3574,298.5259,297.7114,297.7489,5606.0
2021-08-13 11:30:00,318.11,318.11,317.87,317.95,1156.0,297.7957,297.7957,297.571,297.6459,1156.0
2021-08-13 11:40:00,317.8,318.18,317.8,317.95,1052.0,297.5055,297.8612,297.5055,297.6459,1052.0
2021-08-13 11:50:00,317.92,317.92,317.63,317.69,624.0,297.6178,297.6178,297.3463,297.4025,624.0
2021-08-13 12:00:00,317.63,317.72,317.57,317.72,1300.0,297.3463,297.4306,297.2902,297.4306,1300.0
2021-08-13 12:10:00,317.69,317.77,317.54,317.58,2176.0,297.4025,297.4774,297.2621,297.2995,2176.0
2021-08-13 12:20:00,317.53,317.81,317.27,317.46,1254.0,297.2527,297.5148,297.0093,297.1872,1254.0
2021-08-13 12:30:00,317.47,317.6,317.42,317.51,841.0,297.1966,297.3183,297.1498,297.234,841.0
2021-08-13 12:40:00,317.44,317.47,316.62,316.75,4434.0,297.1685,297.1966,296.4008,296.5225,4434.0
2021-08-13 12:50:00,316.63,316.67,316.25,316.5,2197.0,296.4102,296.4476,296.0545,296.2885,2197.0
2021-08-13 13:00:00,316.59,316.7,316.43,316.56,1761.0,296.3728,296.4757,296.223,296.3447,1761.0
2021-08-13 13:10:00,316.68,316.74,316.44,316.74,1234.0,296.457,296.5132,296.2323,296.5132,1234.0
2021-08-13 13:20:00,316.51,316.62,316.45,316.61,2008.0,296.2979,296.4008,296.2417,296.3915,2008.0
2021-08-13 13:30:00,316.6,316.9,316.59,316.69,2725.0,296.3821,296.663,296.3728,296.4664,2725.0
2021-08-13 13:40:00,316.79,317.34,316.64,317.23,5915.0,296.56,297.0749,296.4196,296.9719,5915.0
2021-08-13 13:50:00,317.42,317.59,317.33,317.43,1806.0,297.1498,297.3089,297.0655,297.1591,1806.0
2021-08-13 14:00:00,317.42,317.52,317.17,317.33,3102.0,297.1498,297.2434,296.9157,297.0655,3102.0
2021-08-13 14:10:00,317.41,317.41,317.25,317.25,710.0,297.1404,297.1404,296.9906,296.9906,710.0
2021-08-13 14:20:00,317.17,317.46,316.93,317.46,4677.0,296.9157,297.1872,296.691,297.1872,4677.0
2021-08-13 14:30:00,317.36,317.36,316.86,316.99,5390.0,297.0936,297.0936,296.6255,296.7472,5390.0
2021-08-13 14:40:00,316.92,316.96,316.71,316.95,3108.0,296.6817,296.7191,296.4851,296.7098,3108.0
2021-08-13 14:50:00,316.73,316.86,316.54,316.72,4307.0,296.5038,296.6255,296.3259,296.4945,4307.0
2021-08-13 15:00:00,316.71,316.84,316.58,316.77,3901.0,296.4851,296.6068,296.3634,296.5413,3901.0
2021-08-13 15:10:00,316.69,316.93,316.67,316.67,16599.0,296.4664,296.691,296.4476,296.4476,16599.0
2021-08-13 15:20:00,316.8,316.81,316.32,316.36,6296.0,296.5693,296.5787,296.12,296.1574,6296.0
2021-08-13 15:30:00,316.42,316.67,316.33,316.59,7625.0,296.2136,296.4476,296.1294,296.3728,7625.0
2021-08-13 15:40:00,316.66,316.69,316.33,316.36,11234.0,296.4383,296.4664,296.1294,296.1574,11234.0
2021-08-13 15:50:00,316.47,316.64,315.71,316.59,30939.0,296.2604,296.4196,295.549,296.3728,30939.0
2021-08-16 09:30:00,316.14,316.14,314.96,315.19,10636.0,295.9515,295.9515,294.8468,295.0622,10636.0
2021-08-16 09:40:00,315.87,316.32,315.12,316.32,1975.0,295.6987,296.12,294.9966,296.12,1975.0
2021-08-16 09:50:00,315.78,316.77,315.56,316.23,7713.0,295.6145,296.5413,295.4085,296.0357,7713.0
2021-08-16 10:00:00,316.51,317.18,316.16,316.87,4949.0,296.2979,296.9251,295.9702,296.6349,4949.0
2021-08-16 10:10:00,317.39,318.43,317.36,318.13,5048.0,297.1217,298.0953,297.0936,297.8144,5048.0
2021-08-16 10:20:00,317.9,318.49,317.56,318.35,4500.0,297.5991,298.1514,297.2808,298.0204,4500.0
2021-08-16 10:30:00,318.84,319.17,317.73,318.12,2676.0,298.4791,298.788,297.44,297.8051,2676.0
2021-08-16 10:40:00,318.0,318.43,317.78,317.86,1785.0,297.6927,298.0953,297.4868,297.5617,1785.0
2021-08-16 10:50:00,317.18,317.68,317.18,317.34,1087.0,296.9251,297.3932,296.9251,297.0749,1087.0
2021-08-16 11:00:00,317.91,318.32,317.45,318.31,5660.0,297.6085,297.9923,297.1778,297.9829,5660.0
2021-08-16 11:10:00,318.42,318.71,318.42,318.62,1401.0,298.0859,298.3574,298.0859,298.2731,1401.0
2021-08-16 11:20:00,318.77,318.86,318.53,318.72,1015.0,298.4135,298.4978,298.1889,298.3667,1015.0
2021-08-16 11:30:00,319.03,319.55,319.0,319.11,2321.0,298.6569,299.1437,298.6289,298.7318,2321.0
2021-08-16 11:40:00,319.29,319.3,318.9,319.03,2464.0,298.9003,298.9097,298.5352,298.6569,2464.0
2021-08-16 11:50:00,319.07,319.12,318.66,318.66,1305.0,298.6944,298.7412,298.3106,298.3106,1305.0
2021-08-16 12:00:00,318.62,318.96,318.62,318.76,1679.0,298.2731,298.5914,298.2731,298.4042,1679.0
2021-08-16 12:10:00,318.81,319.11,318.71,319.0,2327.0,298.451,298.7318,298.3574,298.6289,2327.0
2021-08-16 12:20:00,319.08,319.51,319.05,319.41,2988.0,298.7037,299.1063,298.6757,299.0127,2988.0
2021-08-16 12:30:00,319.36,319.52,319.11,319.38,3839.0,298.9659,299.1156,298.7318,298.9846,3839.0
2021-08-16 12:40:00,319.52,319.52,319.18,319.18,1550.0,299.1156,299.1156,298.7974,298.7974,1550.0
2021-08-16 12:50:00,319.37,319.38,319.08,319.28,1500.0,298.9752,298.9846,298.7037,298.891,1500.0
2021-08-16 13:00:00,319.27,319.38,319.13,319.38,1320.0,298.8816,298.9846,298.7506,298.9846,1320.0
2021-08-16 13:10:00,319.17,319.5,319.08,319.5,1731.0,298.788,299.0969,298.7037,299.0969,1731.0
2021-08-16 13:20:00,319.48,319.48,319.24,319.35,1837.0,299.0782,299.0782,298.8535,298.9565,1837.0
2021-08-16 13:30:00,319.29,319.35,319.23,319.23,1600.0,298.9003,298.9565,298.8442,298.8442,1600.0
2021-08-16 13:40:00,319.15,319.15,318.59,318.63,4740.0,298.7693,298.7693,298.245,298.2825,4740.0
2021-08-16 13:50:00,318.73,318.83,318.52,318.83,654.0,298.3761,298.4697,298.1795,298.4697,654.0
2021-08-16 14:00:00,318.73,319.0,318.65,318.99,4128.0,298.3761,298.6289,298.3012,298.6195,4128.0
2021-08-16 14:10:00,318.84,318.96,318.29,318.29,5622.0,298.4791,298.5914,297.9642,297.9642,5622.0
2021-08-16 14:20:00,318.43,318.43,318.04,318.31,2030.0,298.0953,298.0953,297.7302,297.9829,2030.0
2021-08-16 14:30:00,318.31,318.33,318.1,318.19,3773.0,297.9829,298.0016,297.7863,297.8706,3773.0
2021-08-16 14:40:00,317.99,318.39,317.99,318.39,2582.0,297.6834,298.0578,297.6834,298.0578,2582.0
2021-08-16 14:50:00,318.5,318.62,318.38,318.5,2721.0,298.1608,298.2731,298.0484,298.1608,2721.0
2021-08-16 15:00:00,318.52,318.52,318.19,318.19,1266.0,298.1795,298.1795,297.8706,297.8706,1266.0
2021-08-16 15:10:00,318.2,318.69,318.18,318.69,7558.0,297.8799,298.3387,297.8612,298.3387,7558.0
2021-08-16 15:20:00,318.83,318.95,318.26,318.32,1629.0,298.4697,298.582,297.9361,297.9923,1629.0
2021-08-16 15:30:00,318.38,318.54,318.19,318.3,5257.0,298.0484,298.1982,297.8706,297.9736,5257.0
2021-08-16 15:40:00,318.28,318.55,318.21,318.51,4706.0,297.9548,298.2076,297.8893,298.1701,4706.0
2021-08-16 15:50:00,318.47,319.55,318.47,319.37,26554.0,298.1327,299.1437,298.1327,298.9752,26554.0
2021-08-17 09:30:00,318.17,318.55,317.28,318.11,6223.0,297.8519,298.2076,297.0187,297.7957,6223.0
2021-08-17 09:40:00,317.65,318.09,317.45,317.46,1006.0,297.3651,297.777,297.1778,297.1872,1006.0
2021-08-17 09:50:00,317.42,317.54,315.99,315.99,3441.0,297.1498,297.2621,295.8111,295.8111,3441.0
2021-08-17 10:00:00,315.95,316.06,314.42,315.19,13216.0,295.7736,295.8766,294.3413,295.0622,13216.0
2021-08-17 10:10:00,315.0,315.83,315.0,315.35,9251.0,294.8843,295.6613,294.8843,295.2119,9251.0
2021-08-17 10:20:00,315.29,315.53,314.89,315.36,3442.0,295.1558,295.3804,294.7813,295.2213,3442.0
2021-08-17 10:30:00,315.51,315.51,314.15,314.15,4876.0,295.3617,295.3617,294.0886,294.0886,4876.0
2021-08-17 10:40:00,313.94,314.93,313.94,314.45,4709.0,293.892,294.8188,293.892,294.3694,4709.0
2021-08-17 10:50:00,314.63,315.1,314.27,314.27,2398.0,294.5379,294.9779,294.2009,294.2009,2398.0
2021-08-17 11:00:00,314.16,314.55,314.06,314.55,2570.0,294.0979,294.463,294.0043,294.463,2570.0
2021-08-17 11:10:00,314.54,314.54,313.98,314.3,2753.0,294.4537,294.4537,293.9294,294.229,2753.0
2021-08-17 11:20:00,314.44,314.63,314.21,314.39,2870.0,294.3601,294.5379,294.1447,294.3132,2870.0
2021-08-17 11:30:00,314.25,314.95,314.06,314.72,2415.0,294.1822,294.8375,294.0043,294.6222,2415.0
2021-08-17 11:40:00,314.7,314.86,314.37,314.84,5840.0,294.6035,294.7532,294.2945,294.7345,5840.0
2021-08-17 11:50:00,314.95,314.97,314.49,314.61,1800.0,294.8375,294.8562,294.4069,294.5192,1800.0
2021-08-17 12:00:00,314.58,314.6,314.18,314.25,7805.0,294.4911,294.5098,294.1167,294.1822,7805.0
2021-08-17 12:10:00,314.17,314.19,313.67,313.91,3551.0,294.1073,294.126,293.6392,293.8639,3551.0
2021-08-17 12:20:00,314.13,314.29,314.05,314.29,2589.0,294.0699,294.2196,293.995,294.2196,2589.0
2021-08-17 12:30:00,314.25,314.25,313.14,313.14,2555.0,294.1822,294.1822,293.1431,293.1431,2555.0
2021-08-17 12:40:00,313.22,313.3,312.45,312.5,19046.0,293.218,293.2929,292.4971,292.5439,19046.0
2021-08-17 12:50:00,312.47,312.64,312.02,312.17,5083.0,292.5159,292.675,292.0946,292.235,5083.0
2021-08-17 13:00:00,312.18,312.88,312.08,312.68,9612.0,292.2444,292.8997,292.1508,292.7124,9612.0
2021-08-17 13:10:00,312.59,313.03,312.58,312.73,4104.0,292.6282,293.0401,292.6188,292.7593,4104.0
2021-08-17 13:20:00,312.62,313.0,312.39,313.0,6673.0,292.6563,293.012,292.441,293.012,6673.0
2021-08-17 13:30:00,312.97,313.0,312.64,312.64,8674.0,292.9839,293.012,292.675,292.675,8674.0
2021-08-17 13:40:00,312.56,312.63,311.97,312.1,43385.0,292.6001,292.6656,292.0478,292.1695,43385.0
2021-08-17 13:50:00,312.1,312.79,312.05,312.79,21928.0,292.1695,292.8154,292.1227,292.8154,21928.0
2021-08-17 14:00:00,313.03,313.47,312.89,313.15,5820.0,293.0401,293.452,292.909,293.1524,5820.0
2021-08-17 14:10:00,313.1,313.33,312.99,313.08,3914.0,293.1056,293.3209,293.0027,293.0869,3914.0
2021-08-17 14:20:00,313.13,313.14,312.39,312.39,5927.0,293.1337,293.1431,292.441,292.441,5927.0
2021-08-17 14:30:00,312.32,312.53,312.09,312.32,6420.0,292.3754,292.572,292.1601,292.3754,6420.0
2021-08-17 14:40:00,312.28,312.83,312.24,312.83,9565.0,292.338,292.8529,292.3005,292.8529,9565.0
2021-08-17 14:50:00,312.85,313.15,312.61,313.0,4903.0,292.8716,293.1524,292.6469,293.012,4903.0
2021-08-17 15:00:00,313.01,313.33,312.78,313.25,8313.0,293.0214,293.3209,292.8061,293.246,8313.0
2021-08-17 15:10:00,313.31,313.42,312.92,313.04,6302.0,293.3022,293.4052,292.9371,293.0495,6302.0
2021-08-17 15:20:00,313.04,313.17,312.76,313.12,9011.0,293.0495,293.1712,292.7873,293.1243,9011.0
2021-08-17 15:30:00,313.23,313.55,313.15,313.34,9482.0,293.2273,293.5269,293.1524,293.3303,9482.0
2021-08-17 15:40:00,313.19,313.26,312.84,313.01,15471.0,293.1899,293.2554,292.8622,293.0214,15471.0
2021-08-17 15:50:00,313.09,313.58,313.01,313.37,57418.0,293.0963,293.555,293.0214,293.3584,57418.0
2021-08-18 09:30:00,312.43,312.95,311.96,312.17,5737.0,292.4784,292.9652,292.0384,292.235,5737.0
2021-08-18 09:40:00,312.77,313.67,312.77,313.09,3756.0,292.7967,293.6392,292.7967,293.0963,3756.0
2021-08-18 09:50:00,313.1,313.26,312.29,312.94,7271.0,293.1056,293.2554,292.3474,292.9558,7271.0
2021-08-18 10:00:00,312.93,313.1,312.51,312.67,4735.0,292.9465,293.1056,292.5533,292.7031,4735.0
2021-08-18 10:10:00,312.75,313.72,312.75,313.63,5879.0,292.778,293.686,292.778,293.6018,5879.0
2021-08-18 10:20:00,313.63,313.63,312.91,312.92,4565.0,293.6018,293.6018,292.9278,292.9371,4565.0
2021-08-18 10:30:00,312.84,313.4,312.57,312.71,17463.0,292.8622,293.3865,292.6095,292.7405,17463.0
2021-08-18 10:40:00,312.56,312.69,311.63,311.63,7264.0,292.6001,292.7218,291.7295,291.7295,7264.0
2021-08-18 10:50:00,311.65,312.51,311.65,311.79,8215.0,291.7482,292.5533,291.7482,291.8793,8215.0
2021-08-18 11:00:00,311.64,311.93,311.63,311.85,5769.0,291.7389,292.0103,291.7295,291.9355,5769.0
2021-08-18 11:10:00,311.86,312.11,311.41,311.87,5284.0,291.9448,292.1788,291.5235,291.9542,5284.0
2021-08-18 11:20:00,311.99,312.37,311.99,312.37,12027.0,292.0665,292.4222,292.0665,292.4222,12027.0
2021-08-18 11:30:00,312.11,313.21,312.11,313.13,3796.0,292.1788,293.2086,292.1788,293.1337,3796.0
2021-08-18 11:40:00,313.13,313.33,312.94,313.2,8051.0,293.1337,293.3209,292.9558,293.1992,8051.0
2021-08-18 11:50:00,313.27,313.59,313.25,313.37,5330.0,293.2648,293.5643,293.246,293.3584,5330.0
2021-08-18 12:00:00,313.31,313.64,313.31,313.64,4647.0,293.3022,293.6111,293.3022,293.6111,4647.0
2021-08-18 12:10:00,313.47,313.99,313.42,313.59,3188.0,293.452,293.9388,293.4052,293.5643,3188.0
2021-08-18 12:20:00,313.67,313.69,313.17,313.32,3980.0,293.6392,293.6579,293.1712,293.3116,3980.0
2021-08-18 12:30:00,313.37,313.47,313.14,313.32,4706.0,293.3584,293.452,293.1431,293.3116,4706.0
2021-08-18 12:40:00,313.27,313.53,313.25,313.47,3393.0,293.2648,293.5082,293.246,293.452,3393.0
2021-08-18 12:50:00,313.53,313.62,313.4,313.59,2820.0,293.5082,293.5924,293.3865,293.5643,2820.0
2021-08-18 13:00:00,313.68,314.02,313.57,314.02,2012.0,293.6486,293.9669,293.5456,293.9669,2012.0
2021-08-18 13:10:00,313.87,313.97,313.78,313.97,1100.0,293.8265,293.9201,293.7422,293.9201,1100.0
2021-08-18 13:20:00,313.94,314.0,313.65,313.69,1601.0,293.892,293.9482,293.6205,293.6579,1601.0
2021-08-18 13:30:00,313.83,314.16,313.69,314.16,1810.0,293.789,294.0979,293.6579,294.0979,1810.0
2021-08-18 13:40:00,314.18,314.63,314.17,314.63,1730.0,294.1167,294.5379,294.1073,294.5379,1730.0
2021-08-18 13:50:00,314.67,314.78,314.52,314.62,1575.0,294.5754,294.6783,294.4349,294.5286,1575.0
2021-08-18 14:00:00,314.57,315.12,314.56,314.99,2600.0,294.4818,294.9966,294.4724,294.8749,2600.0
2021-08-18 14:10:00,314.9,315.04,314.01,314.49,23629.0,294.7907,294.9217,293.9575,294.4069,23629.0
2021-08-18 14:20:00,314.52,315.58,314.5,315.58,4412.0,294.4349,295.4273,294.4162,295.4273,4412.0
2021-08-18 14:30:00,315.39,315.53,315.08,315.32,2246.0,295.2494,295.3804,294.9592,295.1839,2246.0
2021-08-18 14:40:00,315.14,315.14,314.79,314.86,7013.0,295.0154,295.0154,294.6877,294.7532,7013.0
2021-08-18 14:50:00,314.81,315.05,314.74,315.04,1200.0,294.7064,294.9311,294.6409,294.9217,1200.0
2021-08-18 15:00:00,314.96,314.96,314.58,314.68,1990.0,294.8468,294.8468,294.4911,294.5847,1990.0
2021-08-18 15:10:00,314.55,314.89,314.55,314.76,2849.0,294.463,294.7813,294.463,294.6596,2849.0
2021-08-18 15:20:00,314.8,314.82,314.32,314.67,6268.0,294.6971,294.7158,294.2477,294.5754,6268.0
2021-08-18 15:30:00,314.37,314.48,313.45,313.8,7981.0,294.2945,294.3975,293.4333,293.7609,7981.0
2021-08-18 15:40:00,314.02,314.61,313.51,313.78,6538.0,293.9669,294.5192,293.4894,293.7422,6538.0
2021-08-18 15:50:00,313.54,313.91,312.54,312.58,28316.0,293.5175,293.8639,292.5814,292.6188,28316.0
2021-08-19 09:30:00,310.43,312.54,308.98,312.07,11087.0,290.6061,292.5814,289.2487,292.1414,11087.0
2021-08-19 09:40:00,311.53,312.8,311.53,312.79,2071.0,291.6359,292.8248,291.6359,292.8154,2071.0
2021-08-19 09:50:00,313.35,313.36,312.84,312.84,1421.0,293.3397,293.349,292.8622,292.8622,1421.0
2021-08-19 10:00:00,312.98,313.28,312.55,312.68,6857.0,292.9933,293.2741,292.5907,292.7124,6857.0
2021-08-19 10:10:00,312.82,314.12,312.52,313.95,19033.0,292.8435,294.0605,292.5627,293.9013,19033.0
2021-08-19 10:20:00,314.4,314.4,313.19,313.34,3486.0,294.3226,294.3226,293.1899,293.3303,3486.0
2021-08-19 10:30:00,313.34,313.34,311.83,311.88,1941.0,293.3303,293.3303,291.9167,291.9635,1941.0
2021-08-19 10:40:00,311.38,311.59,310.88,311.18,3662.0,291.4955,291.6921,291.0274,291.3082,3662.0
2021-08-19 10:50:00,311.25,312.83,311.25,312.81,1674.0,291.3738,292.8529,291.3738,292.8341,1674.0
2021-08-19 11:00:00,312.99,313.09,312.16,312.96,4410.0,293.0027,293.0963,292.2257,292.9746,4410.0
2021-08-19 11:10:00,313.3,313.58,312.75,312.78,5436.0,293.2929,293.555,292.778,292.8061,5436.0
2021-08-19 11:20:00,313.07,314.26,313.05,314.22,44382.0,293.0775,294.1915,293.0588,294.1541,44382.0
2021-08-19 11:30:00,314.2,315.4,314.19,314.6,40213.0,294.1354,295.2587,294.126,294.5098,40213.0
2021-08-19 11:40:00,314.73,317.07,314.71,316.74,10585.0,294.6315,296.8221,294.6128,296.5132,10585.0
2021-08-19 11:50:00,316.7,318.27,316.7,317.78,34333.0,296.4757,297.9455,296.4757,297.4868,34333.0
2021-08-19 12:00:00,317.58,317.8,316.28,316.6,7836.0,297.2995,297.5055,296.0826,296.3821,7836.0
2021-08-19 12:10:00,316.19,316.52,316.05,316.42,5903.0,295.9983,296.3072,295.8672,296.2136,5903.0
2021-08-19 12:20:00,316.29,316.37,315.99,316.21,1776.0,296.0919,296.1668,295.8111,296.017,1776.0
2021-08-19 12:30:00,316.13,316.31,315.7,316.08,3350.0,295.9421,296.1106,295.5396,295.8953,3350.0
2021-08-19 12:40:00,316.07,317.16,315.9,316.37,61165.0,295.886,296.9064,295.7268,296.1668,61165.0
2021-08-19 12:50:00,316.32,316.92,316.07,316.44,10858.0,296.12,296.6817,295.886,296.2323,10858.0
2021-08-19 13:00:00,316.52,316.52,315.39,315.49,5631.0,296.3072,296.3072,295.2494,295.343,5631.0
2021-08-19 13:10:00,315.56,315.89,315.41,315.5,2535.0,295.4085,295.7175,295.2681,295.3524,2535.0
2021-08-19 13:20:00,315.61,315.64,314.59,314.59,4194.0,295.4553,295.4834,294.5005,294.5005,4194.0
2021-08-19 13:30:00,314.41,314.41,313.81,314.05,3086.0,294.332,294.332,293.7703,293.995,3086.0
2021-08-19 13:40:00,314.11,314.48,313.95,314.07,3444.0,294.0511,294.3975,293.9013,294.0137,3444.0
2021-08-19 13:50:00,314.31,314.35,313.49,313.5,2260.0,294.2384,294.2758,293.4707,293.4801,2260.0
2021-08-19 14:00:00,313.57,313.79,313.35,313.63,2906.0,293.5456,293.7516,293.3397,293.6018,2906.0
2021-08-19 14:10:00,313.56,313.83,313.42,313.77,1500.0,293.5363,293.789,293.4052,293.7328,1500.0
2021-08-19 14:20:00,313.71,314.25,313.57,313.57,4447.0,293.6767,294.1822,293.5456,293.5456,4447.0
2021-08-19 14:30:00,313.43,314.09,312.92,314.09,3548.0,293.4146,294.0324,292.9371,294.0324,3548.0
2021-08-19 14:40:00,313.79,313.96,313.64,313.96,2820.0,293.7516,293.9107,293.6111,293.9107,2820.0
2021-08-19 14:50:00,313.88,314.77,313.62,314.45,3292.0,293.8358,294.669,293.5924,294.3694,3292.0
2021-08-19 15:00:00,314.95,315.09,314.55,314.8,3051.0,294.8375,294.9685,294.463,294.6971,3051.0
2021-08-19 15:10:00,314.78,315.03,314.44,315.03,3673.0,294.6783,294.9124,294.3601,294.9124,3673.0
2021-08-19 15:20:00,315.04,315.53,315.04,315.24,3833.0,294.9217,295.3804,294.9217,295.109,3833.0
2021-08-19 15:30:00,315.12,316.04,315.12,315.4,10305.0,294.9966,295.8579,294.9966,295.2587,10305.0
2021-08-19 15:40:00,315.53,315.53,314.38,314.58,6893.0,295.3804,295.3804,294.3039,294.4911,6893.0
2021-08-19 15:50:00,314.75,315.16,314.22,314.6,46501.0,294.6503,295.0341,294.1541,294.5098,46501.0
2021-08-20 09:30:00,314.36,315.61,314.36,315.61,10109.0,294.2852,295.4553,294.2852,295.4553,10109.0
2021-08-20 09:40:00,315.87,316.16,315.01,316.16,1397.0,295.6987,295.9702,294.8937,295.9702,1397.0
2021-08-20 09:50:00,316.44,316.87,316.0,316.33,2654.0,296.2323,296.6349,295.8204,296.1294,2654.0
2021-08-20 10:00:00,316.35,316.89,315.77,315.77,1451.0,296.1481,296.6536,295.6051,295.6051,1451.0
2021-08-20 10:10:00,316.09,316.12,314.73,315.3,4141.0,295.9047,295.9328,294.6315,295.1651,4141.0
2021-08-20 10:20:00,315.56,315.56,314.59,314.94,1311.0,295.4085,295.4085,294.5005,294.8281,1311.0
2021-08-20 10:30:00,314.99,315.63,314.86,315.25,2889.0,294.8749,295.4741,294.7532,295.1183,2889.0
2021-08-20 10:40:00,315.17,315.79,315.0,315.67,3800.0,295.0434,295.6238,294.8843,295.5115,3800.0
2021-08-20 10:50:00,315.35,315.44,315.05,315.05,2323.0,295.2119,295.2962,294.9311,294.9311,2323.0
2021-08-20 11:00:00,315.35,315.53,315.31,315.34,2300.0,295.2119,295.3804,295.1745,295.2026,2300.0
2021-08-20 11:10:00,315.57,315.58,315.19,315.22,4336.0,295.4179,295.4273,295.0622,295.0902,4336.0
2021-08-20 11:20:00,315.45,315.55,314.96,314.96,3564.0,295.3056,295.3992,294.8468,294.8468,3564.0
2021-08-20 11:30:00,314.98,315.59,314.98,315.56,2075.0,294.8656,295.4366,294.8656,295.4085,2075.0
2021-08-20 11:40:00,315.64,315.91,315.43,315.91,1411.0,295.4834,295.7362,295.2868,295.7362,1411.0
2021-08-20 11:50:00,316.01,316.04,315.62,316.01,3099.0,295.8298,295.8579,295.4647,295.8298,3099.0
2021-08-20 12:00:00,316.0,316.35,316.0,316.16,1247.0,295.8204,296.1481,295.8204,295.9702,1247.0
2021-08-20 12:10:00,316.05,316.14,315.81,315.85,1603.0,295.8672,295.9515,295.6426,295.68,1603.0
2021-08-20 12:20:00,315.88,316.28,315.79,316.28,1504.0,295.7081,296.0826,295.6238,296.0826,1504.0
2021-08-20 12:30:00,316.25,316.31,316.11,316.31,800.0,296.0545,296.1106,295.9234,296.1106,800.0
2021-08-20 12:40:00,316.31,316.7,316.3,316.63,2120.0,296.1106,296.4757,296.1013,296.4102,2120.0
2021-08-20 12:50:00,316.54,316.99,316.49,316.94,3500.0,296.3259,296.7472,296.2791,296.7004,3500.0
2021-08-20 13:00:00,317.02,317.51,316.94,317.51,4344.0,296.7753,297.234,296.7004,297.234,4344.0
2021-08-20 13:10:00,317.56,317.63,317.29,317.34,5000.0,297.2808,297.3463,297.0281,297.0749,5000.0
2021-08-20 13:20:00,317.31,317.32,316.51,316.51,2171.0,297.0468,297.0561,296.2979,296.2979,2171.0
2021-08-20 13:30:00,316.59,316.59,316.34,316.34,1125.0,296.3728,296.3728,296.1387,296.1387,1125.0
2021-08-20 13:40:00,316.33,316.53,316.13,316.18,4049.0,296.1294,296.3166,295.9421,295.9889,4049.0
2021-08-20 13:50:00,316.17,316.28,315.79,315.79,1850.0,295.9796,296.0826,295.6238,295.6238,1850.0
2021-08-20 14:00:00,315.93,316.22,315.84,316.07,1392.0,295.7549,296.0264,295.6707,295.886,1392.0
2021-08-20 14:10:00,316.17,316.38,316.07,316.22,1638.0,295.9796,296.1762,295.886,296.0264,1638.0
2021-08-20 14:20:00,316.05,316.07,315.55,315.69,2464.0,295.8672,295.886,295.3992,295.5302,2464.0
2021-08-20 14:30:00,315.71,315.82,315.38,315.51,2128.0,295.549,295.6519,295.24,295.3617,2128.0
2021-08-20 14:40:00,315.61,315.76,315.14,315.28,2409.0,295.4553,295.5958,295.0154,295.1464,2409.0
2021-08-20 14:50:00,315.25,315.31,315.17,315.25,1195.0,295.1183,295.1745,295.0434,295.1183,1195.0
2021-08-20 15:00:00,315.27,315.55,315.26,315.41,2002.0,295.1371,295.3992,295.1277,295.2681,2002.0
2021-08-20 15:10:00,315.5,315.72,315.45,315.71,2700.0,295.3524,295.5583,295.3056,295.549,2700.0
2021-08-20 15:20:00,315.62,315.85,315.52,315.79,5211.0,295.4647,295.68,295.3711,295.6238,5211.0
2021-08-20 15:30:00,315.78,315.81,315.36,315.5,6362.0,295.6145,295.6426,295.2213,295.3524,6362.0
2021-08-20 15:40:00,315.47,315.9,315.28,315.52,5435.0,295.3243,295.7268,295.1464,295.3711,5435.0
2021-08-20 15:50:00,315.66,315.66,315.03,315.05,24142.0,295.5021,295.5021,294.9124,294.9311,24142.0
2021-08-23 09:30:00,316.65,318.37,316.26,316.74,9924.0,296.4289,298.0391,296.0638,296.5132,9924.0
2021-08-23 09:40:00,316.38,316.5,316.01,316.43,400.0,296.1762,296.2885,295.8298,296.223,400.0
2021-08-23 09:50:00,316.33,316.33,315.21,315.67,1423.0,296.1294,296.1294,295.0809,295.5115,1423.0
2021-08-23 10:00:00,315.45,316.49,315.19,316.49,3134.0,295.3056,296.2791,295.0622,296.2791,3134.0
2021-08-23 10:10:00,316.66,317.09,316.45,316.75,4145.0,296.4383,296.8408,296.2417,296.5225,4145.0
2021-08-23 10:20:00,316.44,316.8,316.44,316.78,1978.0,296.2323,296.5693,296.2323,296.5506,1978.0
2021-08-23 10:30:00,316.76,316.87,315.86,316.87,4506.0,296.5319,296.6349,295.6894,296.6349,4506.0
2021-08-23 10:40:00,316.89,317.02,316.46,316.81,7489.0,296.6536,296.7753,296.2511,296.5787,7489.0
2021-08-23 10:50:00,316.8,317.68,316.8,317.68,2752.0,296.5693,297.3932,296.5693,297.3932,2752.0
2021-08-23 11:00:00,317.39,318.12,317.38,318.12,3636.0,297.1217,297.8051,297.1123,297.8051,3636.0
2021-08-23 11:10:00,318.14,318.16,317.45,317.64,4000.0,297.8238,297.8425,297.1778,297.3557,4000.0
2021-08-23 11:20:00,317.61,317.61,316.7,316.85,1603.0,297.3276,297.3276,296.4757,296.6162,1603.0
2021-08-23 11:30:00,316.97,317.26,316.93,317.26,3041.0,296.7285,297.0,296.691,297.0,3041.0
2021-08-23 11:40:00,317.21,317.21,316.23,316.23,2609.0,296.9532,296.9532,296.0357,296.0357,2609.0
2021-08-23 11:50:00,316.21,316.88,316.21,316.61,3304.0,296.017,296.6442,296.017,296.3915,3304.0
2021-08-23 12:00:00,316.7,316.85,316.22,316.65,6240.0,296.4757,296.6162,296.0264,296.4289,6240.0
2021-08-23 12:10:00,316.65,316.89,316.6,316.81,4127.0,296.4289,296.6536,296.3821,296.5787,4127.0
2021-08-23 12:20:00,316.84,316.98,316.45,316.66,3838.0,296.6068,296.7379,296.2417,296.4383,3838.0
2021-08-23 12:30:00,316.88,317.07,316.53,316.53,2600.0,296.6442,296.8221,296.3166,296.3166,2600.0
2021-08-23 12:40:00,316.5,316.53,316.32,316.32,1570.0,296.2885,296.3166,296.12,296.12,1570.0
2021-08-23 12:50:00,316.29,316.78,316.29,316.78,1300.0,296.0919,296.5506,296.0919,296.5506,1300.0
2021-08-23 13:00:00,316.61,316.81,316.49,316.69,1244.0,296.3915,296.5787,296.2791,296.4664,1244.0
2021-08-23 13:10:00,316.22,316.67,316.22,316.35,2144.0,296.0264,296.4476,296.0264,296.1481,2144.0
2021-08-23 13:20:00,316.38,316.53,315.8,315.94,1665.0,296.1762,296.3166,295.6332,295.7643,1665.0
2021-08-23 13:30:00,315.91,315.95,315.3,315.3,4301.0,295.7362,295.7736,295.1651,295.1651,4301.0
2021-08-23 13:40:00,315.3,315.75,315.3,315.53,2302.0,295.1651,295.5864,295.1651,295.3804,2302.0
2021-08-23 13:50:00,315.37,315.74,315.33,315.57,1541.0,295.2307,295.577,295.1932,295.4179,1541.0
2021-08-23 14:00:00,315.64,315.94,315.59,315.94,2979.0,295.4834,295.7643,295.4366,295.7643,2979.0
2021-08-23 14:10:00,315.95,316.1,315.33,315.47,2444.0,295.7736,295.914,295.1932,295.3243,2444.0
2021-08-23 14:20:00,315.5,315.55,315.12,315.55,3769.0,295.3524,295.3992,294.9966,295.3992,3769.0
2021-08-23 14:30:00,315.52,315.76,315.19,315.24,1473.0,295.3711,295.5958,295.0622,295.109,1473.0
2021-08-23 14:40:00,315.3,315.34,314.76,314.88,11381.0,295.1651,295.2026,294.6596,294.772,11381.0
2021-08-23 14:50:00,314.85,315.23,314.81,315.04,7630.0,294.7439,295.0996,294.7064,294.9217,7630.0
2021-08-23 15:00:00,315.01,315.33,314.96,315.09,10649.0,294.8937,295.1932,294.8468,294.9685,10649.0
2021-08-23 15:10:00,315.06,315.13,314.75,314.97,7160.0,294.9405,295.006,294.6503,294.8562,7160.0
2021-08-23 15:20:00,314.87,315.09,314.83,315.02,7063.0,294.7626,294.9685,294.7251,294.903,7063.0
2021-08-23 15:30:00,315.02,315.23,314.92,314.96,10304.0,294.903,295.0996,294.8094,294.8468,10304.0
2021-08-23 15:40:00,314.95,315.04,314.78,314.98,6855.0,294.8375,294.9217,294.6783,294.8656,6855.0
2021-08-23 15:50:00,314.94,315.02,314.27,314.48,49694.0,294.8281,294.903,294.2009,294.3975,49694.0
2021-08-24 09:30:00,315.14,317.79,314.37,315.61,8316.0,295.0154,297.4961,294.2945,295.4553,8316.0
2021-08-24 09:40:00,316.2,316.52,314.92,316.05,5368.0,296.0077,296.3072,294.8094,295.8672,5368.0
2021-08-24 09:50:00,316.36,316.74,315.7,316.45,3873.0,296.1574,296.5132,295.5396,296.2417,3873.0
2021-08-24 10:00:00,316.55,316.83,316.39,316.39,1686.0,296.3353,296.5974,296.1855,296.1855,1686.0
2021-08-24 10:10:00,316.47,317.31,316.23,317.31,2100.0,296.2604,297.0468,296.0357,297.0468,2100.0
2021-08-24 10:20:00,317.13,317.44,316.76,317.15,3411.0,296.8783,297.1685,296.5319,296.897,3411.0
2021-08-24 10:30:00,316.98,317.0,316.6,316.77,3140.0,296.7379,296.7566,296.3821,296.5413,3140.0
2021-08-24 10:40:00,316.65,316.74,316.37,316.67,2220.0,296.4289,296.5132,296.1668,296.4476,2220.0
2021-08-24 10:50:00,316.76,316.76,316.31,316.59,3248.0,296.5319,296.5319,296.1106,296.3728,3248.0
2021-08-24 11:00:00,316.62,316.62,316.34,316.47,1852.0,296.4008,296.4008,296.1387,296.2604,1852.0
2021-08-24 11:10:00,316.66,316.86,316.58,316.58,1730.0,296.4383,296.6255,296.3634,296.3634,1730.0
2021-08-24 11:20:00,316.56,317.05,316.56,317.05,1601.0,296.3447,296.8034,296.3447,296.8034,1601.0
2021-08-24 11:30:00,317.0,317.27,316.75,316.87,2889.0,296.7566,297.0093,296.5225,296.6349,2889.0
2021-08-24 11:40:00,317.0,317.42,316.91,317.42,1502.0,296.7566,297.1498,296.6723,297.1498,1502.0
2021-08-24 11:50:00,317.31,317.41,317.17,317.27,1000.0,297.0468,297.1404,296.9157,297.0093,1000.0
2021-08-24 12:00:00,317.43,317.43,316.91,316.91,2712.0,297.1591,297.1591,296.6723,296.6723,2712.0
2021-08-24 12:10:00,317.03,317.2,316.78,316.91,2770.0,296.7847,296.9438,296.5506,296.6723,2770.0
2021-08-24 12:20:00,316.92,317.21,316.87,317.13,3661.0,296.6817,296.9532,296.6349,296.8783,3661.0
2021-08-24 12:30:00,317.27,317.42,317.13,317.42,2867.0,297.0093,297.1498,296.8783,297.1498,2867.0
2021-08-24 12:40:00,317.32,317.6,317.29,317.6,2100.0,297.0561,297.3183,297.0281,297.3183,2100.0
2021-08-24 12:50:00,317.54,317.54,317.11,317.11,2417.0,297.2621,297.2621,296.8595,296.8595,2417.0
2021-08-24 13:00:00,317.24,317.29,317.12,317.13,1831.0,296.9812,297.0281,296.8689,296.8783,1831.0
2021-08-24 13:10:00,317.3,317.35,317.0,317.26,4844.0,297.0374,297.0842,296.7566,297.0,4844.0
2021-08-24 13:20:00,317.3,317.42,316.92,317.1,6721.0,297.0374,297.1498,296.6817,296.8502,6721.0
2021-08-24 13:30:00,317.09,317.41,317.09,317.2,1901.0,296.8408,297.1404,296.8408,296.9438,1901.0
2021-08-24 13:40:00,317.31,317.31,316.96,317.08,5594.0,297.0468,297.0468,296.7191,296.8315,5594.0
2021-08-24 13:50:00,317.22,317.24,317.07,317.08,4474.0,296.9625,296.9812,296.8221,296.8315,4474.0
2021-08-24 14:00:00,317.22,317.56,317.16,317.37,4941.0,296.9625,297.2808,296.9064,297.1029,4941.0
2021-08-24 14:10:00,317.42,317.42,316.98,317.07,3841.0,297.1498,297.1498,296.7379,296.8221,3841.0
2021-08-24 14:20:00,317.18,317.49,316.94,317.1,3579.0,296.9251,297.2153,296.7004,296.8502,3579.0
2021-08-24 14:30:00,317.06,317.14,316.97,316.97,3618.0,296.8127,296.8876,296.7285,296.7285,3618.0
2021-08-24 14:40:00,317.05,317.08,316.89,316.95,4491.0,296.8034,296.8315,296.6536,296.7098,4491.0
2021-08-24 14:50:00,317.05,317.1,316.55,316.66,4651.0,296.8034,296.8502,296.3353,296.4383,4651.0
2021-08-24 15:00:00,316.63,316.64,316.3,316.4,4217.0,296.4102,296.4196,296.1013,296.1949,4217.0
2021-08-24 15:10:00,316.34,316.67,316.14,316.52,4709.0,296.1387,296.4476,295.9515,296.3072,4709.0
2021-08-24 15:20:00,316.4,316.44,316.09,316.09,3422.0,296.1949,296.2323,295.9047,295.9047,3422.0
2021-08-24 15:30:00,315.78,316.25,315.78,316.0,5742.0,295.6145,296.0545,295.6145,295.8204,5742.0
2021-08-24 15:40:00,315.97,316.24,315.97,316.19,8092.0,295.7923,296.0451,295.7923,295.9983,8092.0
2021-08-24 15:50:00,316.25,316.52,316.17,316.5,27168.0,296.0545,296.3072,295.9796,296.2885,27168.0
2021-08-25 09:30:00,316.71,316.89,315.42,316.49,5192.0,296.4851,296.6536,295.2775,296.2791,5192.0
2021-08-25 09:40:00,316.67,317.47,316.6,317.35,1674.0,296.4476,297.1966,296.3821,297.0842,1674.0
2021-08-25 09:50:00,317.35,317.35,316.76,317.22,2478.0,297.0842,297.0842,296.5319,296.9625,2478.0
2021-08-25 10:00:00,317.26,318.24,317.26,318.22,2497.0,297.0,297.9174,297.0,297.8987,2497.0
2021-08-25 10:10:00,318.22,318.92,318.21,318.47,4887.0,297.8987,298.554,297.8893,298.1327,4887.0
2021-08-25 10:20:00,318.62,318.73,318.62,318.73,200.0,298.2731,298.3761,298.2731,298.3761,200.0
2021-08-25 10:30:00,318.66,319.11,318.49,319.11,2064.0,298.3106,298.7318,298.1514,298.7318,2064.0
2021-08-25 10:40:00,319.17,319.68,318.96,319.17,1715.0,298.788,299.2654,298.5914,298.788,1715.0
2021-08-25 10:50:00,319.03,319.4,318.85,318.85,2750.0,298.6569,299.0033,298.4884,298.4884,2750.0
2021-08-25 11:00:00,318.84,319.09,318.67,318.84,2764.0,298.4791,298.7131,298.3199,298.4791,2764.0
2021-08-25 11:10:00,318.93,319.06,318.84,319.06,1600.0,298.5633,298.685,298.4791,298.685,1600.0
2021-08-25 11:20:00,319.04,319.32,318.99,319.03,2020.0,298.6663,298.9284,298.6195,298.6569,2020.0
2021-08-25 11:30:00,319.06,319.06,318.5,318.55,2908.0,298.685,298.685,298.1608,298.2076,2908.0
2021-08-25 11:40:00,318.47,318.87,318.47,318.79,5154.0,298.1327,298.5072,298.1327,298.4323,5154.0
2021-08-25 11:50:00,318.81,319.28,318.62,319.28,700.0,298.451,298.891,298.2731,298.891,700.0
2021-08-25 12:00:00,319.33,319.75,319.33,319.6,2000.0,298.9378,299.331,298.9378,299.1905,2000.0
2021-08-25 12:10:00,319.63,319.98,319.56,319.98,1377.0,299.2186,299.5463,299.1531,299.5463,1377.0
2021-08-25 12:20:00,320.0,320.25,319.8,319.91,4089.0,299.565,299.799,299.3778,299.4807,4089.0
2021-08-25 12:30:00,319.78,319.79,319.56,319.68,1642.0,299.359,299.3684,299.1531,299.2654,1642.0
2021-08-25 12:40:00,319.56,319.56,318.96,318.98,11845.0,299.1531,299.1531,298.5914,298.6101,11845.0
2021-08-25 12:50:00,318.99,319.08,318.81,318.81,1944.0,298.6195,298.7037,298.451,298.451,1944.0
2021-08-25 13:00:00,318.85,319.11,318.8,319.0,3200.0,298.4884,298.7318,298.4416,298.6289,3200.0
2021-08-25 13:10:00,319.0,319.13,318.86,318.88,8939.0,298.6289,298.7506,298.4978,298.5165,8939.0
2021-08-25 13:20:00,318.84,318.97,318.68,318.76,2100.0,298.4791,298.6008,298.3293,298.4042,2100.0
2021-08-25 13:30:00,318.82,318.97,318.76,318.89,5743.0,298.4604,298.6008,298.4042,298.5259,5743.0
2021-08-25 13:40:00,318.84,319.0,318.82,318.91,2648.0,298.4791,298.6289,298.4604,298.5446,2648.0
2021-08-25 13:50:00,318.89,319.03,318.81,318.81,2220.0,298.5259,298.6569,298.451,298.451,2220.0
2021-08-25 14:00:00,318.81,318.93,318.47,318.83,8142.0,298.451,298.5633,298.1327,298.4697,8142.0
2021-08-25 14:10:00,318.91,319.46,318.91,319.4,2211.0,298.5446,299.0595,298.5446,299.0033,2211.0
2021-08-25 14:20:00,319.37,319.57,319.37,319.56,1500.0,298.9752,299.1625,298.9752,299.1531,1500.0
2021-08-25 14:30:00,319.55,319.64,319.18,319.36,3151.0,299.1437,299.228,298.7974,298.9659,3151.0
2021-08-25 14:40:00,319.3,319.3,318.82,318.95,4621.0,298.9097,298.9097,298.4604,298.582,4621.0
2021-08-25 14:50:00,318.9,319.08,318.87,318.96,1757.0,298.5352,298.7037,298.5072,298.5914,1757.0
2021-08-25 15:00:00,319.0,319.09,318.82,318.82,4003.0,298.6289,298.7131,298.4604,298.4604,4003.0
2021-08-25 15:10:00,318.99,319.05,318.9,319.03,1715.0,298.6195,298.6757,298.5352,298.6569,1715.0
2021-08-25 15:20:00,319.07,319.07,318.7,318.89,2727.0,298.6944,298.6944,298.348,298.5259,2727.0
2021-08-25 15:30:00,318.97,319.4,318.93,319.2,4055.0,298.6008,299.0033,298.5633,298.8161,4055.0
2021-08-25 15:40:00,319.18,319.4,319.03,319.28,9539.0,298.7974,299.0033,298.6569,298.891,9539.0
2021-08-25 15:50:00,319.4,319.7,319.23,319.45,23472.0,299.0033,299.2842,298.8442,299.0501,23472.0
2021-08-26 09:30:00,319.78,319.78,318.73,319.51,4552.0,299.359,299.359,298.3761,299.1063,4552.0
2021-08-26 09:40:00,319.22,319.77,318.39,319.69,4227.0,298.8348,299.3497,298.0578,299.2748,4227.0
2021-08-26 09:50:00,320.0,320.63,320.0,320.14,4117.0,299.565,300.1548,299.565,299.6961,4117.0
2021-08-26 10:00:00,320.48,320.53,319.26,319.56,2922.0,300.0143,300.0612,298.8723,299.1531,2922.0
2021-08-26 10:10:00,319.41,320.23,319.4,319.72,6800.0,299.0127,299.7803,299.0033,299.3029,6800.0
2021-08-26 10:20:00,319.74,319.83,318.84,319.06,2856.0,299.3216,299.4059,298.4791,298.685,2856.0
2021-08-26 10:30:00,319.41,319.66,319.06,319.21,3891.0,299.0127,299.2467,298.685,298.8254,3891.0
2021-08-26 10:40:00,319.36,319.65,318.86,319.36,2194.0,298.9659,299.2373,298.4978,298.9659,2194.0
2021-08-26 10:50:00,319.36,319.71,319.07,319.62,10324.0,298.9659,299.2935,298.6944,299.2093,10324.0
2021-08-26 11:00:00,319.62,320.21,319.26,320.21,4497.0,299.2093,299.7616,298.8723,299.7616,4497.0
2021-08-26 11:10:00,320.13,320.5,320.03,320.43,4700.0,299.6867,300.0331,299.5931,299.9675,4700.0
2021-08-26 11:20:00,320.43,320.48,319.28,319.28,15613.0,299.9675,300.0143,298.891,298.891,15613.0
2021-08-26 11:30:00,319.32,319.64,319.05,319.64,5809.0,298.9284,299.228,298.6757,299.228,5809.0
2021-08-26 11:40:00,319.54,319.74,318.89,318.97,5105.0,299.1344,299.3216,298.5259,298.6008,5105.0
2021-08-26 11:50:00,318.87,319.31,318.87,319.12,1700.0,298.5072,298.9191,298.5072,298.7412,1700.0
2021-08-26 12:00:00,319.06,319.32,319.0,319.05,4800.0,298.685,298.9284,298.6289,298.6757,4800.0
2021-08-26 12:10:00,319.0,319.35,318.99,319.24,2025.0,298.6289,298.9565,298.6195,298.8535,2025.0
2021-08-26 12:20:00,319.28,319.47,319.11,319.31,3400.0,298.891,299.0688,298.7318,298.9191,3400.0
2021-08-26 12:30:00,319.32,319.37,318.97,319.08,2472.0,298.9284,298.9752,298.6008,298.7037,2472.0
2021-08-26 12:40:00,319.21,319.53,319.21,319.53,3174.0,298.8254,299.125,298.8254,299.125,3174.0
2021-08-26 12:50:00,319.51,319.57,318.9,319.26,3454.0,299.1063,299.1625,298.5352,298.8723,3454.0
2021-08-26 13:00:00,319.18,319.42,319.1,319.15,2882.0,298.7974,299.022,298.7225,298.7693,2882.0
2021-08-26 13:10:00,319.18,319.53,319.17,319.19,4020.0,298.7974,299.125,298.788,298.8067,4020.0
2021-08-26 13:20:00,319.18,319.18,318.44,318.53,5703.0,298.7974,298.7974,298.1046,298.1889,5703.0
2021-08-26 13:30:00,318.61,319.19,318.42,319.19,9786.0,298.2638,298.8067,298.0859,298.8067,9786.0
2021-08-26 13:40:00,319.19,319.24,318.83,318.91,1893.0,298.8067,298.8535,298.4697,298.5446,1893.0
2021-08-26 13:50:00,319.04,319.09,318.74,319.03,2350.0,298.6663,298.7131,298.3855,298.6569,2350.0
2021-08-26 14:00:00,319.04,319.17,318.86,318.86,2850.0,298.6663,298.788,298.4978,298.4978,2850.0
2021-08-26 14:10:00,318.98,319.22,318.86,319.11,2722.0,298.6101,298.8348,298.4978,298.7318,2722.0
2021-08-26 14:20:00,319.09,319.53,319.08,319.4,2897.0,298.7131,299.125,298.7037,299.0033,2897.0
2021-08-26 14:30:00,319.32,319.75,319.32,319.75,2921.0,298.9284,299.331,298.9284,299.331,2921.0
2021-08-26 14:40:00,319.79,320.05,319.54,319.59,7396.0,299.3684,299.6118,299.1344,299.1812,7396.0
2021-08-26 14:50:00,319.53,319.9,319.42,319.42,4832.0,299.125,299.4714,299.022,299.022,4832.0
2021-08-26 15:00:00,319.48,319.74,319.33,319.49,5564.0,299.0782,299.3216,298.9378,299.0876,5564.0
2021-08-26 15:10:00,319.46,320.08,319.39,320.08,4259.0,299.0595,299.6399,298.994,299.6399,4259.0
2021-08-26 15:20:00,319.98,320.02,319.71,319.98,5547.0,299.5463,299.5837,299.2935,299.5463,5547.0
2021-08-26 15:30:00,319.97,320.07,319.56,319.56,6200.0,299.5369,299.6305,299.1531,299.1531,6200.0
2021-08-26 15:40:00,319.65,319.86,319.4,319.57,7694.0,299.2373,299.4339,299.0033,299.1625,7694.0
2021-08-26 15:50:00,319.61,320.36,319.61,319.71,31713.0,299.1999,299.902,299.1999,299.2935,31713.0
2021-08-27 09:30:00,321.68,322.27,321.5,322.27,6279.0,301.1377,301.69,300.9692,301.69,6279.0
2021-08-27 09:40:00,322.27,322.82,322.27,322.51,2523.0,301.69,302.2049,301.69,301.9147,2523.0
2021-08-27 09:50:00,322.22,322.48,322.02,322.22,3510.0,301.6432,301.8866,301.456,301.6432,3510.0
2021-08-27 10:00:00,321.99,322.75,321.6,322.75,4163.0,301.4279,302.1394,301.0628,302.1394,4163.0
2021-08-27 10:10:00,322.68,322.91,322.06,322.27,6546.0,302.0739,302.2892,301.4934,301.69,6546.0
2021-08-27 10:20:00,322.45,322.48,321.62,321.68,8612.0,301.8585,301.8866,301.0815,301.1377,8612.0
2021-08-27 10:30:00,321.56,321.9,321.02,321.15,3805.0,301.0254,301.3437,300.5199,300.6416,3805.0
2021-08-27 10:40:00,321.14,321.92,320.86,321.91,1800.0,300.6322,301.3624,300.3701,301.353,1800.0
2021-08-27 10:50:00,322.02,322.22,321.48,321.48,3811.0,301.456,301.6432,300.9505,300.9505,3811.0
2021-08-27 11:00:00,321.55,322.0,321.54,321.85,1800.0,301.016,301.4373,301.0067,301.2969,1800.0
2021-08-27 11:10:00,321.84,322.38,321.56,322.0,3597.0,301.2875,301.793,301.0254,301.4373,3597.0
2021-08-27 11:20:00,322.02,322.12,321.57,321.57,1600.0,301.456,301.5496,301.0347,301.0347,1600.0
2021-08-27 11:30:00,321.73,322.07,321.63,322.07,1600.0,301.1845,301.5028,301.0909,301.5028,1600.0
2021-08-27 11:40:00,322.11,322.21,321.6,321.64,4823.0,301.5403,301.6339,301.0628,301.1003,4823.0
2021-08-27 11:50:00,321.55,321.56,321.31,321.5,5577.0,301.016,301.0254,300.7913,300.9692,5577.0
2021-08-27 12:00:00,321.5,321.5,321.07,321.19,2949.0,300.9692,300.9692,300.5667,300.679,2949.0
2021-08-27 12:10:00,321.12,321.12,320.95,321.01,1204.0,300.6135,300.6135,300.4543,300.5105,1204.0
2021-08-27 12:20:00,321.01,321.2,321.0,321.12,3032.0,300.5105,300.6884,300.5011,300.6135,3032.0
2021-08-27 12:30:00,321.34,321.54,321.32,321.35,2806.0,300.8194,301.0067,300.8007,300.8288,2806.0
2021-08-27 12:40:00,321.23,321.65,321.23,321.53,2977.0,300.7164,301.1096,300.7164,300.9973,2977.0
2021-08-27 12:50:00,321.54,321.73,321.52,321.68,1158.0,301.0067,301.1845,300.9879,301.1377,1158.0
2021-08-27 13:00:00,321.72,322.02,321.48,321.65,7545.0,301.1752,301.456,300.9505,301.1096,7545.0
2021-08-27 13:10:00,321.62,321.66,321.38,321.39,1325.0,301.0815,301.119,300.8569,300.8662,1325.0
2021-08-27 13:20:00,321.53,321.54,321.14,321.28,2200.0,300.9973,301.0067,300.6322,300.7633,2200.0
2021-08-27 13:30:00,321.26,321.67,321.26,321.46,2898.0,300.7445,301.1284,300.7445,300.9318,2898.0
2021-08-27 13:40:00,321.47,321.54,321.25,321.25,1963.0,300.9411,301.0067,300.7352,300.7352,1963.0
2021-08-27 13:50:00,321.31,321.79,321.23,321.73,1600.0,300.7913,301.2407,300.7164,301.1845,1600.0
2021-08-27 14:00:00,321.8,321.85,321.55,321.62,2527.0,301.25,301.2969,301.016,301.0815,2527.0
2021-08-27 14:10:00,321.66,321.85,321.57,321.85,2395.0,301.119,301.2969,301.0347,301.2969,2395.0
2021-08-27 14:20:00,321.87,321.92,321.69,321.8,3954.0,301.3156,301.3624,301.1471,301.25,3954.0
2021-08-27 14:30:00,321.76,321.81,321.56,321.78,4483.0,301.2126,301.2594,301.0254,301.2313,4483.0
2021-08-27 14:40:00,321.79,321.79,321.42,321.43,4602.0,301.2407,301.2407,300.8943,300.9037,4602.0
2021-08-27 14:50:00,321.38,321.63,321.37,321.63,2910.0,300.8569,301.0909,300.8475,301.0909,2910.0
2021-08-27 15:00:00,321.61,321.94,321.61,321.86,2638.0,301.0722,301.3811,301.0722,301.3062,2638.0
2021-08-27 15:10:00,321.88,322.32,321.88,322.26,2519.0,301.3249,301.7368,301.3249,301.6807,2519.0
2021-08-27 15:20:00,322.26,322.49,321.99,322.04,4839.0,301.6807,301.896,301.4279,301.4747,4839.0
2021-08-27 15:30:00,322.04,322.29,321.97,322.02,6760.0,301.4747,301.7088,301.4092,301.456,6760.0
2021-08-27 15:40:00,321.99,322.18,321.72,321.86,10055.0,301.4279,301.6058,301.1752,301.3062,10055.0
2021-08-27 15:50:00,321.88,322.15,321.51,321.76,33588.0,301.3249,301.5777,300.9786,301.2126,33588.0
2021-08-30 09:30:00,322.23,322.81,321.53,321.67,6129.0,301.6526,302.1956,300.9973,301.1284,6129.0
2021-08-30 09:40:00,321.61,323.71,321.58,323.71,3159.0,301.0722,303.0381,301.0441,303.0381,3159.0
2021-08-30 09:50:00,323.49,323.87,323.24,323.54,3613.0,302.8321,303.1879,302.5981,302.8789,3613.0
2021-08-30 10:00:00,323.47,323.82,323.27,323.82,1815.0,302.8134,303.1411,302.6262,303.1411,1815.0
2021-08-30 10:10:00,324.01,324.14,323.54,324.13,2270.0,303.3189,303.4406,302.8789,303.4313,2270.0
2021-08-30 10:20:00,323.98,324.58,323.88,324.58,2627.0,303.2908,303.8525,303.1972,303.8525,2627.0
2021-08-30 10:30:00,324.21,324.43,323.61,323.96,3087.0,303.5061,303.7121,302.9445,303.2721,3087.0
2021-08-30 10:40:00,323.84,324.1,323.8,324.1,801.0,303.1598,303.4032,303.1223,303.4032,801.0
2021-08-30 10:50:00,323.96,324.74,323.92,324.74,2393.0,303.2721,304.0023,303.2347,304.0023,2393.0
2021-08-30 11:00:00,324.6,325.68,324.49,325.64,8129.0,303.8712,304.8823,303.7683,304.8448,8129.0
2021-08-30 11:10:00,325.44,325.8,325.37,325.61,7377.0,304.6576,304.9946,304.5921,304.8167,7377.0
2021-08-30 11:20:00,325.52,325.69,324.9,325.44,4408.0,304.7325,304.8916,304.1521,304.6576,4408.0
2021-08-30 11:30:00,325.46,326.12,325.4,325.48,4299.0,304.6763,305.2942,304.6202,304.695,4299.0
2021-08-30 11:40:00,325.47,325.71,325.43,325.43,1968.0,304.6857,304.9104,304.6482,304.6482,1968.0
2021-08-30 11:50:00,325.33,326.18,325.33,326.18,4214.0,304.5546,305.3503,304.5546,305.3503,4214.0
2021-08-30 12:00:00,326.19,326.43,325.9,326.0,17000.0,305.3597,305.5844,305.0882,305.1818,17000.0
2021-08-30 12:10:00,326.21,326.5,325.59,325.59,6607.0,305.3784,305.6499,304.798,304.798,6607.0
2021-08-30 12:20:00,325.53,325.58,325.33,325.58,1865.0,304.7419,304.7887,304.5546,304.7887,1865.0
2021-08-30 12:30:00,325.61,325.85,325.55,325.77,6012.0,304.8167,305.0414,304.7606,304.9665,6012.0
2021-08-30 12:40:00,325.78,326.08,325.74,325.93,3935.0,304.9759,305.2567,304.9384,305.1163,3935.0
2021-08-30 12:50:00,325.91,326.07,325.55,325.67,2819.0,305.0976,305.2474,304.7606,304.8729,2819.0
2021-08-30 13:00:00,325.66,325.71,323.98,324.77,19705.0,304.8636,304.9104,303.2908,304.0304,19705.0
2021-08-30 13:10:00,324.77,325.15,324.76,324.99,4603.0,304.0304,304.3861,304.021,304.2363,4603.0
2021-08-30 13:20:00,324.96,325.27,324.64,325.27,4164.0,304.2083,304.4985,303.9087,304.4985,4164.0
2021-08-30 13:30:00,325.41,325.5,324.63,324.69,4115.0,304.6295,304.7138,303.8993,303.9555,4115.0
2021-08-30 13:40:00,324.58,325.13,324.58,325.05,3094.0,303.8525,304.3674,303.8525,304.2925,3094.0
2021-08-30 13:50:00,324.95,325.51,324.92,325.51,7512.0,304.1989,304.7231,304.1708,304.7231,7512.0
2021-08-30 14:00:00,325.53,325.55,325.17,325.36,3071.0,304.7419,304.7606,304.4048,304.5827,3071.0
2021-08-30 14:10:00,325.37,325.68,325.23,325.26,4301.0,304.5921,304.8823,304.461,304.4891,4301.0
2021-08-30 14:20:00,325.05,325.44,325.05,325.28,2316.0,304.2925,304.6576,304.2925,304.5078,2316.0
2021-08-30 14:30:00,325.2,325.37,325.07,325.19,3700.0,304.4329,304.5921,304.3112,304.4236,3700.0
2021-08-30 14:40:00,325.19,325.6,325.19,325.52,2468.0,304.4236,304.8074,304.4236,304.7325,2468.0
2021-08-30 14:50:00,325.47,325.53,325.01,325.48,6473.0,304.6857,304.7419,304.2551,304.695,6473.0
2021-08-30 15:00:00,325.42,325.91,325.24,325.47,7332.0,304.6389,305.0976,304.4704,304.6857,7332.0
2021-08-30 15:10:00,325.59,326.09,325.59,325.72,3666.0,304.798,305.2661,304.798,304.9197,3666.0
2021-08-30 15:20:00,325.77,326.09,325.7,325.82,4352.0,304.9665,305.2661,304.901,305.0133,4352.0
2021-08-30 15:30:00,325.67,325.68,325.3,325.53,5639.0,304.8729,304.8823,304.5265,304.7419,5639.0
2021-08-30 15:40:00,325.23,325.28,324.96,325.14,7085.0,304.461,304.5078,304.2083,304.3768,7085.0
2021-08-30 15:50:00,325.14,325.43,324.66,324.68,35498.0,304.3768,304.6482,303.9274,303.9461,35498.0
2021-08-31 09:30:00,324.53,325.36,324.01,324.44,9514.0,303.8057,304.5827,303.3189,303.7215,9514.0
2021-08-31 09:40:00,324.15,324.61,323.76,324.54,5518.0,303.45,303.8806,303.0849,303.8151,5518.0
2021-08-31 09:50:00,324.16,324.69,323.36,324.69,5026.0,303.4593,303.9555,302.7104,303.9555,5026.0
2021-08-31 10:00:00,324.84,325.36,324.55,324.67,6165.0,304.0959,304.5827,303.8244,303.9368,6165.0
2021-08-31 10:10:00,324.66,324.66,323.62,323.63,3603.0,303.9274,303.9274,302.9538,302.9632,3603.0
2021-08-31 10:20:00,323.44,323.44,322.62,323.06,6024.0,302.7853,302.7853,302.0177,302.4296,6024.0
2021-08-31 10:30:00,323.13,324.64,323.1,324.55,4574.0,302.4951,303.9087,302.467,303.8244,4574.0
2021-08-31 10:40:00,324.75,325.19,324.19,325.19,6703.0,304.0117,304.4236,303.4874,304.4236,6703.0
2021-08-31 10:50:00,325.05,325.45,324.88,325.06,3668.0,304.2925,304.667,304.1334,304.3019,3668.0
2021-08-31 11:00:00,325.03,325.58,324.62,325.11,5111.0,304.2738,304.7887,303.89,304.3487,5111.0
2021-08-31 11:10:00,324.95,325.45,324.95,325.37,4693.0,304.1989,304.667,304.1989,304.5921,4693.0
2021-08-31 11:20:00,325.36,325.67,325.18,325.21,3978.0,304.5827,304.8729,304.4142,304.4423,3978.0
2021-08-31 11:30:00,325.34,326.22,325.25,326.1,5105.0,304.564,305.3878,304.4797,305.2755,5105.0
2021-08-31 11:40:00,326.06,326.11,325.6,325.6,3203.0,305.238,305.2848,304.8074,304.8074,3203.0
2021-08-31 11:50:00,325.74,325.79,325.49,325.68,4894.0,304.9384,304.9853,304.7044,304.8823,4894.0
2021-08-31 12:00:00,325.58,325.68,325.44,325.55,4031.0,304.7887,304.8823,304.6576,304.7606,4031.0
2021-08-31 12:10:00,325.52,325.55,325.31,325.48,8071.0,304.7325,304.7606,304.5359,304.695,8071.0
2021-08-31 12:20:00,325.43,325.43,325.14,325.24,6751.0,304.6482,304.6482,304.3768,304.4704,6751.0
2021-08-31 12:30:00,325.22,325.22,324.97,325.06,3927.0,304.4517,304.4517,304.2176,304.3019,3927.0
2021-08-31 12:40:00,325.11,325.29,325.1,325.19,4765.0,304.3487,304.5172,304.3393,304.4236,4765.0
2021-08-31 12:50:00,325.25,325.27,325.11,325.19,4209.0,304.4797,304.4985,304.3487,304.4236,4209.0
2021-08-31 13:00:00,325.12,325.15,324.68,324.68,4338.0,304.358,304.3861,303.9461,303.9461,4338.0
2021-08-31 13:10:00,324.89,325.32,324.89,325.31,4521.0,304.1427,304.5453,304.1427,304.5359,4521.0
2021-08-31 13:20:00,325.37,325.4,324.93,325.02,6428.0,304.5921,304.6202,304.1802,304.2644,6428.0
2021-08-31 13:30:00,324.88,324.88,324.33,324.39,4037.0,304.1334,304.1334,303.6185,303.6747,4037.0
2021-08-31 13:40:00,324.37,324.61,324.36,324.55,3848.0,303.6559,303.8806,303.6466,303.8244,3848.0
2021-08-31 13:50:00,324.49,324.73,324.43,324.73,2751.0,303.7683,303.9929,303.7121,303.9929,2751.0
2021-08-31 14:00:00,324.81,325.0,324.73,324.78,7188.0,304.0678,304.2457,303.9929,304.0397,7188.0
2021-08-31 14:10:00,324.7,324.72,324.39,324.52,8770.0,303.9649,303.9836,303.6747,303.7964,8770.0
2021-08-31 14:20:00,324.52,324.63,324.38,324.63,3367.0,303.7964,303.8993,303.6653,303.8993,3367.0
2021-08-31 14:30:00,324.66,324.79,324.58,324.62,5102.0,303.9274,304.0491,303.8525,303.89,5102.0
2021-08-31 14:40:00,324.43,324.47,324.28,324.28,4266.0,303.7121,303.7495,303.5717,303.5717,4266.0
2021-08-31 14:50:00,324.26,324.86,324.25,324.86,6950.0,303.553,304.1146,303.5436,304.1146,6950.0
2021-08-31 15:00:00,324.8,324.89,324.7,324.8,5025.0,304.0585,304.1427,303.9649,304.0585,5025.0
2021-08-31 15:10:00,324.8,324.99,324.72,324.77,5575.0,304.0585,304.2363,303.9836,304.0304,5575.0
2021-08-31 15:20:00,324.81,325.09,324.66,325.0,7196.0,304.0678,304.33,303.9274,304.2457,7196.0
2021-08-31 15:30:00,325.07,325.5,324.91,325.5,12806.0,304.3112,304.7138,304.1614,304.7138,12806.0
2021-08-31 15:40:00,325.5,326.12,325.5,326.07,17447.0,304.7138,305.2942,304.7138,305.2474,17447.0
2021-08-31 15:50:00,326.06,326.15,325.16,325.7,90009.0,305.238,305.3223,304.3955,304.901,90009.0
2021-09-01 09:30:00,325.01,325.07,322.04,322.04,10742.0,304.2551,304.3112,301.4747,301.4747,10742.0
2021-09-01 09:40:00,322.31,323.13,321.59,322.66,7184.0,301.7275,302.4951,301.0535,302.0551,7184.0
2021-09-01 09:50:00,322.85,322.87,321.72,321.74,3142.0,302.233,302.2517,301.1752,301.1939,3142.0
2021-09-01 10:00:00,321.69,323.63,321.69,322.6,10476.0,301.1471,302.9632,301.1471,301.999,10476.0
2021-09-01 10:10:00,322.72,322.79,322.28,322.67,5088.0,302.1113,302.1768,301.6994,302.0645,5088.0
2021-09-01 10:20:00,322.91,323.19,322.57,322.94,3811.0,302.2892,302.5513,301.9709,302.3172,3811.0
2021-09-01 10:30:00,323.05,323.22,322.42,322.56,5958.0,302.4202,302.5794,301.8305,301.9615,5958.0
2021-09-01 10:40:00,322.86,324.73,322.73,324.48,8570.0,302.2424,303.9929,302.1207,303.7589,8570.0
2021-09-01 10:50:00,324.36,324.5,324.02,324.5,3698.0,303.6466,303.7776,303.3283,303.7776,3698.0
2021-09-01 11:00:00,324.61,324.83,324.11,324.24,4420.0,303.8806,304.0866,303.4125,303.5342,4420.0
2021-09-01 11:10:00,324.5,324.64,323.85,323.85,3905.0,303.7776,303.9087,303.1691,303.1691,3905.0
2021-09-01 11:20:00,324.01,324.01,323.68,323.93,1299.0,303.3189,303.3189,303.01,303.244,1299.0
2021-09-01 11:30:00,324.18,324.46,324.14,324.35,2007.0,303.4781,303.7402,303.4406,303.6372,2007.0
2021-09-01 11:40:00,324.37,324.46,324.31,324.37,853.0,303.6559,303.7402,303.5998,303.6559,853.0
2021-09-01 11:50:00,324.45,324.57,324.34,324.34,1201.0,303.7308,303.8432,303.6278,303.6278,1201.0
2021-09-01 12:00:00,324.38,324.85,324.37,324.85,1823.0,303.6653,304.1053,303.6559,304.1053,1823.0
2021-09-01 12:10:00,324.86,324.92,324.42,324.59,4715.0,304.1146,304.1708,303.7027,303.8619,4715.0
2021-09-01 12:20:00,324.56,324.56,324.24,324.24,7208.0,303.8338,303.8338,303.5342,303.5342,7208.0
2021-09-01 12:30:00,324.4,324.92,324.29,324.92,4910.0,303.684,304.1708,303.581,304.1708,4910.0
2021-09-01 12:40:00,324.94,325.37,324.89,325.28,1222.0,304.1895,304.5921,304.1427,304.5078,1222.0
2021-09-01 12:50:00,325.36,325.64,325.17,325.17,6984.0,304.5827,304.8448,304.4048,304.4048,6984.0
2021-09-01 13:00:00,325.18,325.18,324.73,324.75,1908.0,304.4142,304.4142,303.9929,304.0117,1908.0
2021-09-01 13:10:00,324.8,325.0,324.79,324.89,3311.0,304.0585,304.2457,304.0491,304.1427,3311.0
2021-09-01 13:20:00,324.79,324.83,324.44,324.44,2449.0,304.0491,304.0866,303.7215,303.7215,2449.0
2021-09-01 13:30:00,324.47,324.54,323.82,323.84,4557.0,303.7495,303.8151,303.1411,303.1598,4557.0
2021-09-01 13:40:00,323.75,323.97,323.6,323.64,6189.0,303.0755,303.2815,302.9351,302.9725,6189.0
2021-09-01 13:50:00,323.64,323.64,323.12,323.23,3324.0,302.9725,302.9725,302.4858,302.5887,3324.0
2021-09-01 14:00:00,323.25,323.57,322.93,323.49,3710.0,302.6075,302.907,302.3079,302.8321,3710.0
2021-09-01 14:10:00,323.65,323.65,323.28,323.34,3312.0,302.9819,302.9819,302.6355,302.6917,3312.0
2021-09-01 14:20:00,323.34,323.49,323.28,323.45,5176.0,302.6917,302.8321,302.6355,302.7947,5176.0
2021-09-01 14:30:00,323.44,323.62,323.22,323.56,2470.0,302.7853,302.9538,302.5794,302.8977,2470.0
2021-09-01 14:40:00,323.55,323.55,322.73,322.73,2230.0,302.8883,302.8883,302.1207,302.1207,2230.0
2021-09-01 14:50:00,322.74,323.06,322.7,322.86,3402.0,302.13,302.4296,302.0926,302.2424,3402.0
2021-09-01 15:00:00,322.72,322.92,322.6,322.67,2716.0,302.1113,302.2985,301.999,302.0645,2716.0
2021-09-01 15:10:00,322.76,323.34,322.76,323.34,4267.0,302.1487,302.6917,302.1487,302.6917,4267.0
2021-09-01 15:20:00,323.35,323.56,323.34,323.53,8561.0,302.7011,302.8977,302.6917,302.8696,8561.0
2021-09-01 15:30:00,323.44,323.79,323.38,323.48,6028.0,302.7853,303.113,302.7292,302.8228,6028.0
2021-09-01 15:40:00,323.48,323.71,323.24,323.49,17106.0,302.8228,303.0381,302.5981,302.8321,17106.0
2021-09-01 15:50:00,323.49,323.8,322.98,322.98,35740.0,302.8321,303.1223,302.3547,302.3547,35740.0
2021-09-02 09:30:00,324.84,325.0,323.15,324.5,11794.0,304.0959,304.2457,302.5138,303.7776,11794.0
2021-09-02 09:40:00,324.71,325.43,324.17,324.49,6920.0,303.9742,304.6482,303.4687,303.7683,6920.0
2021-09-02 09:50:00,324.25,324.46,323.1,323.96,4060.0,303.5436,303.7402,302.467,303.2721,4060.0
2021-09-02 10:00:00,323.72,324.09,323.34,323.34,4280.0,303.0474,303.3938,302.6917,302.6917,4280.0
2021-09-02 10:10:00,323.58,324.61,323.26,324.61,3075.0,302.9164,303.8806,302.6168,303.8806,3075.0
2021-09-02 10:20:00,324.92,325.28,324.54,325.27,5418.0,304.1708,304.5078,303.8151,304.4985,5418.0
2021-09-02 10:30:00,325.47,325.47,324.5,324.76,4757.0,304.6857,304.6857,303.7776,304.021,4757.0
2021-09-02 10:40:00,324.84,325.2,324.4,324.4,4173.0,304.0959,304.4329,303.684,303.684,4173.0
2021-09-02 10:50:00,324.34,324.47,323.84,323.85,3123.0,303.6278,303.7495,303.1598,303.1691,3123.0
2021-09-02 11:00:00,323.88,324.79,323.88,324.52,4303.0,303.1972,304.0491,303.1972,303.7964,4303.0
2021-09-02 11:10:00,324.52,324.8,324.11,324.16,3324.0,303.7964,304.0585,303.4125,303.4593,3324.0
2021-09-02 11:20:00,324.29,324.45,324.18,324.18,800.0,303.581,303.7308,303.4781,303.4781,800.0
2021-09-02 11:30:00,324.26,324.42,324.1,324.42,3226.0,303.553,303.7027,303.4032,303.7027,3226.0
2021-09-02 11:40:00,324.29,324.75,324.29,324.62,2555.0,303.581,304.0117,303.581,303.89,2555.0
2021-09-02 11:50:00,324.49,324.75,324.39,324.56,4028.0,303.7683,304.0117,303.6747,303.8338,4028.0
2021-09-02 12:00:00,324.62,324.92,324.62,324.75,3022.0,303.89,304.1708,303.89,304.0117,3022.0
2021-09-02 12:10:00,324.89,324.97,324.39,324.75,8201.0,304.1427,304.2176,303.6747,304.0117,8201.0
2021-09-02 12:20:00,324.87,325.0,324.68,324.77,4893.0,304.124,304.2457,303.9461,304.0304,4893.0
2021-09-02 12:30:00,324.81,324.84,324.59,324.74,2751.0,304.0678,304.0959,303.8619,304.0023,2751.0
2021-09-02 12:40:00,324.82,324.87,324.68,324.82,3301.0,304.0772,304.124,303.9461,304.0772,3301.0
2021-09-02 12:50:00,324.88,325.49,324.79,325.18,13884.0,304.1334,304.7044,304.0491,304.4142,13884.0
2021-09-02 13:00:00,325.15,325.15,324.47,324.47,4725.0,304.3861,304.3861,303.7495,303.7495,4725.0
2021-09-02 13:10:00,324.49,324.55,324.29,324.34,1425.0,303.7683,303.8244,303.581,303.6278,1425.0
2021-09-02 13:20:00,324.21,324.49,324.21,324.49,1300.0,303.5061,303.7683,303.5061,303.7683,1300.0
2021-09-02 13:30:00,324.4,324.65,324.4,324.52,2287.0,303.684,303.9181,303.684,303.7964,2287.0
2021-09-02 13:40:00,324.62,324.68,324.38,324.39,2152.0,303.89,303.9461,303.6653,303.6747,2152.0
2021-09-02 13:50:00,324.53,324.88,324.5,324.61,3039.0,303.8057,304.1334,303.7776,303.8806,3039.0
2021-09-02 14:00:00,324.7,324.72,324.28,324.68,2741.0,303.9649,303.9836,303.5717,303.9461,2741.0
2021-09-02 14:10:00,324.81,324.81,324.65,324.79,2602.0,304.0678,304.0678,303.9181,304.0491,2602.0
2021-09-02 14:20:00,324.84,324.87,324.18,324.32,10934.0,304.0959,304.124,303.4781,303.6091,10934.0
2021-09-02 14:30:00,324.35,324.78,324.35,324.59,2805.0,303.6372,304.0397,303.6372,303.8619,2805.0
2021-09-02 14:40:00,324.57,324.68,324.41,324.68,3209.0,303.8432,303.9461,303.6934,303.9461,3209.0
2021-09-02 14:50:00,324.79,325.33,324.73,325.27,5099.0,304.0491,304.5546,303.9929,304.4985,5099.0
2021-09-02 15:00:00,325.42,325.51,325.27,325.33,1016.0,304.6389,304.7231,304.4985,304.5546,1016.0
2021-09-02 15:10:00,325.33,325.9,325.32,325.53,4133.0,304.5546,305.0882,304.5453,304.7419,4133.0
2021-09-02 15:20:00,325.44,325.61,325.03,325.57,9755.0,304.6576,304.8167,304.2738,304.7793,9755.0
2021-09-02 15:30:00,325.57,325.86,325.4,325.86,14185.0,304.7793,305.0508,304.6202,305.0508,14185.0
2021-09-02 15:40:00,325.82,326.12,325.54,325.64,12360.0,305.0133,305.2942,304.7512,304.8448,12360.0
2021-09-02 15:50:00,325.74,327.18,325.68,327.14,47874.0,304.9384,306.2865,304.8823,306.249,47874.0
2021-09-03 09:30:00,326.7,326.7,324.8,325.24,9674.0,305.8371,305.8371,304.0585,304.4704,9674.0
2021-09-03 09:40:00,325.62,326.06,324.93,325.34,6076.0,304.8261,305.238,304.1802,304.564,6076.0
2021-09-03 09:50:00,325.07,325.08,324.34,324.47,3689.0,304.3112,304.3206,303.6278,303.7495,3689.0
2021-09-03 10:00:00,324.37,324.56,323.62,324.46,6279.0,303.6559,303.8338,302.9538,303.7402,6279.0
2021-09-03 10:10:00,324.27,325.73,324.26,325.63,5125.0,303.5623,304.9291,303.553,304.8355,5125.0
2021-09-03 10:20:00,325.55,326.29,325.38,326.19,2744.0,304.7606,305.4533,304.6014,305.3597,2744.0
2021-09-03 10:30:00,326.22,326.49,326.12,326.19,5023.0,305.3878,305.6405,305.2942,305.3597,5023.0
2021-09-03 10:40:00,326.23,326.23,325.64,325.74,3063.0,305.3972,305.3972,304.8448,304.9384,3063.0
2021-09-03 10:50:00,325.73,325.73,324.7,324.88,6380.0,304.9291,304.9291,303.9649,304.1334,6380.0
2021-09-03 11:00:00,324.88,325.7,324.47,325.7,5590.0,304.1334,304.901,303.7495,304.901,5590.0
2021-09-03 11:10:00,325.66,325.66,324.92,324.98,1900.0,304.8636,304.8636,304.1708,304.227,1900.0
2021-09-03 11:20:00,324.98,325.2,324.71,324.71,5728.0,304.227,304.4329,303.9742,303.9742,5728.0
2021-09-03 11:30:00,324.89,325.0,324.56,324.74,4380.0,304.1427,304.2457,303.8338,304.0023,4380.0
2021-09-03 11:40:00,324.74,325.07,324.45,324.54,5347.0,304.0023,304.3112,303.7308,303.8151,5347.0
2021-09-03 11:50:00,324.55,324.55,324.13,324.52,3444.0,303.8244,303.8244,303.4313,303.7964,3444.0
2021-09-03 12:00:00,324.23,324.45,324.15,324.3,3683.0,303.5249,303.7308,303.45,303.5904,3683.0
2021-09-03 12:10:00,324.43,324.77,324.37,324.37,2920.0,303.7121,304.0304,303.6559,303.6559,2920.0
2021-09-03 12:20:00,324.38,324.99,324.26,324.99,6731.0,303.6653,304.2363,303.553,304.2363,6731.0
2021-09-03 12:30:00,324.96,324.99,324.67,324.92,2715.0,304.2083,304.2363,303.9368,304.1708,2715.0
2021-09-03 12:40:00,324.93,325.48,324.91,325.42,4218.0,304.1802,304.695,304.1614,304.6389,4218.0
2021-09-03 12:50:00,325.43,325.67,325.37,325.63,4116.0,304.6482,304.8729,304.5921,304.8355,4116.0
2021-09-03 13:00:00,325.71,326.13,325.71,326.13,4241.0,304.9104,305.3035,304.9104,305.3035,4241.0
2021-09-03 13:10:00,326.25,326.65,326.19,326.63,7093.0,305.4159,305.7903,305.3597,305.7716,7093.0
2021-09-03 13:20:00,326.56,326.69,326.55,326.64,2614.0,305.7061,305.8278,305.6967,305.781,2614.0
2021-09-03 13:30:00,326.65,326.77,326.61,326.74,3170.0,305.7903,305.9027,305.7529,305.8746,3170.0
2021-09-03 13:40:00,326.74,327.2,326.74,327.2,4575.0,305.8746,306.3052,305.8746,306.3052,4575.0
2021-09-03 13:50:00,327.12,327.16,326.84,326.93,2300.0,306.2303,306.2678,305.9682,306.0525,2300.0
2021-09-03 14:00:00,326.82,326.83,326.06,326.25,2800.0,305.9495,305.9588,305.238,305.4159,2800.0
2021-09-03 14:10:00,326.24,326.44,326.16,326.31,3827.0,305.4065,305.5937,305.3316,305.472,3827.0
2021-09-03 14:20:00,326.28,326.28,325.61,325.61,8496.0,305.444,305.444,304.8167,304.8167,8496.0
2021-09-03 14:30:00,325.66,325.77,325.31,325.54,5274.0,304.8636,304.9665,304.5359,304.7512,5274.0
2021-09-03 14:40:00,325.43,325.65,325.11,325.24,5684.0,304.6482,304.8542,304.3487,304.4704,5684.0
2021-09-03 14:50:00,325.39,325.58,325.28,325.54,4649.0,304.6108,304.7887,304.5078,304.7512,4649.0
2021-09-03 15:00:00,325.58,325.65,324.98,325.15,7010.0,304.7887,304.8542,304.227,304.3861,7010.0
2021-09-03 15:10:00,325.05,325.09,324.43,324.45,5810.0,304.2925,304.33,303.7121,303.7308,5810.0
2021-09-03 15:20:00,324.44,324.53,324.21,324.48,7865.0,303.7215,303.8057,303.5061,303.7589,7865.0
2021-09-03 15:30:00,324.49,324.58,323.99,323.99,11413.0,303.7683,303.8525,303.3002,303.3002,11413.0
2021-09-03 15:40:00,324.02,324.02,323.57,323.74,16517.0,303.3283,303.3283,302.907,303.0662,16517.0
2021-09-03 15:50:00,323.76,324.41,323.46,324.06,51701.0,303.0849,303.6934,302.804,303.3657,51701.0
2021-09-07 09:30:00,322.42,322.74,319.41,319.97,18431.0,301.8305,302.13,299.0127,299.5369,18431.0
2021-09-07 09:40:00,319.75,320.22,319.39,319.61,7481.0,299.331,299.7709,298.994,299.1999,7481.0
2021-09-07 09:50:00,319.26,321.15,319.16,321.09,3416.0,298.8723,300.6416,298.7786,300.5854,3416.0
2021-09-07 10:00:00,321.06,321.65,320.57,320.7,4408.0,300.5573,301.1096,300.0986,300.2203,4408.0
2021-09-07 10:10:00,320.82,320.98,319.24,319.52,12511.0,300.3326,300.4824,298.8535,299.1156,12511.0
2021-09-07 10:20:00,319.66,319.92,319.46,319.54,8340.0,299.2467,299.4901,299.0595,299.1344,8340.0
2021-09-07 10:30:00,319.37,319.5,318.79,319.42,10680.0,298.9752,299.0969,298.4323,299.022,10680.0
2021-09-07 10:40:00,319.3,319.96,319.29,319.96,6011.0,298.9097,299.5276,298.9003,299.5276,6011.0
2021-09-07 10:50:00,319.8,319.84,319.38,319.61,6350.0,299.3778,299.4152,298.9846,299.1999,6350.0
2021-09-07 11:00:00,319.62,319.86,319.0,319.18,11726.0,299.2093,299.4339,298.6289,298.7974,11726.0
2021-09-07 11:10:00,319.07,319.3,318.9,319.14,6856.0,298.6944,298.9097,298.5352,298.7599,6856.0
2021-09-07 11:20:00,319.15,319.38,319.0,319.22,8501.0,298.7693,298.9846,298.6289,298.8348,8501.0
2021-09-07 11:30:00,319.49,319.96,319.41,319.65,4002.0,299.0876,299.5276,299.0127,299.2373,4002.0
2021-09-07 11:40:00,319.51,319.61,319.06,319.43,4202.0,299.1063,299.1999,298.685,299.0314,4202.0
2021-09-07 11:50:00,319.37,319.45,318.88,319.22,3351.0,298.9752,299.0501,298.5165,298.8348,3351.0
2021-09-07 12:00:00,319.19,320.18,319.08,320.13,3501.0,298.8067,299.7335,298.7037,299.6867,3501.0
2021-09-07 12:10:00,319.9,320.03,318.77,318.89,7804.0,299.4714,299.5931,298.4135,298.5259,7804.0
2021-09-07 12:20:00,318.71,318.77,318.1,318.13,7850.0,298.3574,298.4135,297.7863,297.8144,7850.0
2021-09-07 12:30:00,318.32,318.69,318.23,318.36,3646.0,297.9923,298.3387,297.908,298.0297,3646.0
2021-09-07 12:40:00,318.39,319.81,318.37,319.65,33636.0,298.0578,299.3871,298.0391,299.2373,33636.0
2021-09-07 12:50:00,319.73,320.72,319.51,320.72,14986.0,299.3122,300.239,299.1063,300.239,14986.0
2021-09-07 13:00:00,320.67,321.01,320.58,320.58,3760.0,300.1922,300.5105,300.108,300.108,3760.0
2021-09-07 13:10:00,320.72,320.87,320.47,320.73,7072.0,300.239,300.3794,300.005,300.2484,7072.0
2021-09-07 13:20:00,320.59,320.59,319.96,320.12,2783.0,300.1173,300.1173,299.5276,299.6773,2783.0
2021-09-07 13:30:00,320.12,320.33,319.95,320.09,5728.0,299.6773,299.8739,299.5182,299.6492,5728.0
2021-09-07 13:40:00,320.1,320.1,319.74,319.78,9873.0,299.6586,299.6586,299.3216,299.359,9873.0
2021-09-07 13:50:00,319.84,320.06,319.65,319.65,4590.0,299.4152,299.6212,299.2373,299.2373,4590.0
2021-09-07 14:00:00,319.6,320.02,319.6,319.6,6502.0,299.1905,299.5837,299.1905,299.1905,6502.0
2021-09-07 14:10:00,319.62,319.62,318.89,319.04,9197.0,299.2093,299.2093,298.5259,298.6663,9197.0
2021-09-07 14:20:00,319.14,319.36,319.0,319.36,8685.0,298.7599,298.9659,298.6289,298.9659,8685.0
2021-09-07 14:30:00,319.4,320.03,319.4,319.76,6075.0,299.0033,299.5931,299.0033,299.3403,6075.0
2021-09-07 14:40:00,319.77,319.8,319.5,319.65,4883.0,299.3497,299.3778,299.0969,299.2373,4883.0
2021-09-07 14:50:00,319.64,319.87,319.64,319.7,5041.0,299.228,299.4433,299.228,299.2842,5041.0
2021-09-07 15:00:00,319.69,320.11,319.59,320.06,10735.0,299.2748,299.668,299.1812,299.6212,10735.0
2021-09-07 15:10:00,320.09,320.09,319.24,319.42,9774.0,299.6492,299.6492,298.8535,299.022,9774.0
2021-09-07 15:20:00,319.43,319.85,319.42,319.75,7906.0,299.0314,299.4246,299.022,299.331,7906.0
2021-09-07 15:30:00,319.63,319.72,318.96,319.04,12763.0,299.2186,299.3029,298.5914,298.6663,12763.0
2021-09-07 15:40:00,319.03,319.03,318.29,318.47,29117.0,298.6569,298.6569,297.9642,298.1327,29117.0
2021-09-07 15:50:00,318.57,318.93,318.32,318.36,58971.0,298.2263,298.5633,297.9923,298.0297,58971.0
2021-09-08 09:30:00,318.16,318.36,316.35,317.34,14699.0,297.8425,298.0297,296.1481,297.0749,14699.0
2021-09-08 09:40:00,317.66,317.89,316.37,316.49,7629.0,297.3744,297.5897,296.1668,296.2791,7629.0
2021-09-08 09:50:00,316.26,318.11,315.71,317.98,10024.0,296.0638,297.7957,295.549,297.674,10024.0
2021-09-08 10:00:00,318.0,319.44,317.94,318.36,8277.0,297.6927,299.0408,297.6365,298.0297,8277.0
2021-09-08 10:10:00,318.3,318.3,316.82,317.22,7069.0,297.9736,297.9736,296.5881,296.9625,7069.0
2021-09-08 10:20:00,317.28,317.44,316.13,316.87,26818.0,297.0187,297.1685,295.9421,296.6349,26818.0
2021-09-08 10:30:00,316.94,316.94,315.15,316.02,10851.0,296.7004,296.7004,295.0247,295.8392,10851.0
2021-09-08 10:40:00,315.79,315.79,314.72,315.41,13678.0,295.6238,295.6238,294.6222,295.2681,13678.0
2021-09-08 10:50:00,315.28,315.81,314.85,315.67,9461.0,295.1464,295.6426,294.7439,295.5115,9461.0
2021-09-08 11:00:00,315.72,316.2,314.92,315.29,6785.0,295.5583,296.0077,294.8094,295.1558,6785.0
2021-09-08 11:10:00,315.03,316.18,314.96,316.09,7563.0,294.9124,295.9889,294.8468,295.9047,7563.0
2021-09-08 11:20:00,316.06,316.46,315.8,315.99,6386.0,295.8766,296.2511,295.6332,295.8111,6386.0
2021-09-08 11:30:00,315.97,316.54,315.71,316.54,8432.0,295.7923,296.3259,295.549,296.3259,8432.0
2021-09-08 11:40:00,316.54,316.99,316.41,316.46,10108.0,296.3259,296.7472,296.2043,296.2511,10108.0
2021-09-08 11:50:00,316.4,317.01,316.4,317.01,5197.0,296.1949,296.7659,296.1949,296.7659,5197.0
2021-09-08 12:00:00,316.9,317.81,316.89,317.77,5236.0,296.663,297.5148,296.6536,297.4774,5236.0
2021-09-08 12:10:00,317.74,318.22,317.73,318.1,6284.0,297.4493,297.8987,297.44,297.7863,6284.0
2021-09-08 12:20:00,317.96,318.63,317.88,318.01,4596.0,297.6553,298.2825,297.5804,297.7021,4596.0
2021-09-08 12:30:00,318.02,318.09,317.55,317.72,5615.0,297.7114,297.777,297.2715,297.4306,5615.0
2021-09-08 12:40:00,317.94,318.05,317.72,317.83,5487.0,297.6365,297.7395,297.4306,297.5336,5487.0
2021-09-08 12:50:00,317.86,318.06,317.57,317.57,5682.0,297.5617,297.7489,297.2902,297.2902,5682.0
2021-09-08 13:00:00,317.54,317.54,316.98,316.98,8499.0,297.2621,297.2621,296.7379,296.7379,8499.0
2021-09-08 13:10:00,317.0,317.15,316.7,317.14,7133.0,296.7566,296.897,296.4757,296.8876,7133.0
2021-09-08 13:20:00,317.06,317.21,316.5,317.21,10254.0,296.8127,296.9532,296.2885,296.9532,10254.0
2021-09-08 13:30:00,317.16,317.19,316.7,316.99,6376.0,296.9064,296.9344,296.4757,296.7472,6376.0
2021-09-08 13:40:00,316.92,317.35,316.92,317.29,6600.0,296.6817,297.0842,296.6817,297.0281,6600.0
2021-09-08 13:50:00,317.33,317.54,316.95,316.95,6609.0,297.0655,297.2621,296.7098,296.7098,6609.0
2021-09-08 14:00:00,317.24,318.25,317.16,318.03,8721.0,296.9812,297.9268,296.9064,297.7208,8721.0
2021-09-08 14:10:00,318.03,318.04,317.58,317.79,6049.0,297.7208,297.7302,297.2995,297.4961,6049.0
2021-09-08 14:20:00,317.82,318.0,317.45,317.9,3856.0,297.5242,297.6927,297.1778,297.5991,3856.0
2021-09-08 14:30:00,317.88,318.4,317.88,318.24,4969.0,297.5804,298.0672,297.5804,297.9174,4969.0
2021-09-08 14:40:00,318.27,318.36,318.09,318.32,4811.0,297.9455,298.0297,297.777,297.9923,4811.0
2021-09-08 14:50:00,318.31,318.95,318.31,318.71,9103.0,297.9829,298.582,297.9829,298.3574,9103.0
2021-09-08 15:00:00,318.68,318.84,318.47,318.67,6328.0,298.3293,298.4791,298.1327,298.3199,6328.0
2021-09-08 15:10:00,318.68,318.71,318.06,318.06,6477.0,298.3293,298.3574,297.7489,297.7489,6477.0
2021-09-08 15:20:00,318.17,318.37,318.09,318.27,9732.0,297.8519,298.0391,297.777,297.9455,9732.0
2021-09-08 15:30:00,318.25,318.3,317.99,318.16,11479.0,297.9268,297.9736,297.6834,297.8425,11479.0
2021-09-08 15:40:00,318.19,318.98,318.1,318.64,15866.0,297.8706,298.6101,297.7863,298.2918,15866.0
2021-09-08 15:50:00,318.68,318.75,318.26,318.7,48022.0,298.3293,298.3948,297.9361,298.348,48022.0
2021-09-09 09:30:00,319.41,319.74,318.31,319.11,7565.0,299.0127,299.3216,297.9829,298.7318,7565.0
2021-09-09 09:40:00,319.5,319.54,318.31,319.14,9722.0,299.0969,299.1344,297.9829,298.7599,9722.0
2021-09-09 09:50:00,318.96,319.15,317.38,317.96,9055.0,298.5914,298.7693,297.1123,297.6553,9055.0
2021-09-09 10:00:00,317.86,318.99,317.11,318.99,11063.0,297.5617,298.6195,296.8595,298.6195,11063.0
2021-09-09 10:10:00,318.8,320.01,318.77,319.63,5354.0,298.4416,299.5744,298.4135,299.2186,5354.0
2021-09-09 10:20:00,319.7,319.83,318.94,318.94,4501.0,299.2842,299.4059,298.5727,298.5727,4501.0
2021-09-09 10:30:00,319.15,319.44,319.05,319.21,6858.0,298.7693,299.0408,298.6757,298.8254,6858.0
2021-09-09 10:40:00,318.99,319.21,318.5,318.6,5422.0,298.6195,298.8254,298.1608,298.2544,5422.0
2021-09-09 10:50:00,318.51,318.96,318.44,318.44,2403.0,298.1701,298.5914,298.1046,298.1046,2403.0
2021-09-09 11:00:00,318.65,318.73,317.66,318.45,7810.0,298.3012,298.3761,297.3744,298.114,7810.0
2021-09-09 11:10:00,318.4,318.43,317.63,317.89,4987.0,298.0672,298.0953,297.3463,297.5897,4987.0
2021-09-09 11:20:00,317.9,318.27,317.89,318.27,4025.0,297.5991,297.9455,297.5897,297.9455,4025.0
2021-09-09 11:30:00,318.26,318.26,317.11,317.16,14469.0,297.9361,297.9361,296.8595,296.9064,14469.0
2021-09-09 11:40:00,317.38,317.39,316.47,316.83,14243.0,297.1123,297.1217,296.2604,296.5974,14243.0
2021-09-09 11:50:00,316.91,316.99,316.33,316.69,10291.0,296.6723,296.7472,296.1294,296.4664,10291.0
2021-09-09 12:00:00,316.75,316.83,315.95,316.05,7618.0,296.5225,296.5974,295.7736,295.8672,7618.0
2021-09-09 12:10:00,316.05,316.09,315.43,315.73,7174.0,295.8672,295.9047,295.2868,295.5677,7174.0
2021-09-09 12:20:00,315.75,315.89,315.55,315.73,9978.0,295.5864,295.7175,295.3992,295.5677,9978.0
2021-09-09 12:30:00,315.64,316.21,315.53,316.2,3400.0,295.4834,296.017,295.3804,296.0077,3400.0
2021-09-09 12:40:00,316.17,316.17,315.71,315.92,3663.0,295.9796,295.9796,295.549,295.7455,3663.0
2021-09-09 12:50:00,315.94,315.94,315.64,315.7,4761.0,295.7643,295.7643,295.4834,295.5396,4761.0
2021-09-09 13:00:00,315.7,316.14,315.7,316.14,4554.0,295.5396,295.9515,295.5396,295.9515,4554.0
2021-09-09 13:10:00,316.09,316.24,315.95,316.11,3339.0,295.9047,296.0451,295.7736,295.9234,3339.0
2021-09-09 13:20:00,316.14,316.23,314.92,315.49,9686.0,295.9515,296.0357,294.8094,295.343,9686.0
2021-09-09 13:30:00,315.41,315.48,314.37,314.57,9259.0,295.2681,295.3336,294.2945,294.4818,9259.0
2021-09-09 13:40:00,314.61,315.04,314.61,314.93,6663.0,294.5192,294.9217,294.5192,294.8188,6663.0
2021-09-09 13:50:00,314.95,314.95,314.31,314.32,4501.0,294.8375,294.8375,294.2384,294.2477,4501.0
2021-09-09 14:00:00,314.24,314.56,313.74,314.56,13054.0,294.1728,294.4724,293.7048,294.4724,13054.0
2021-09-09 14:10:00,314.46,314.53,314.03,314.12,6126.0,294.3788,294.4443,293.9762,294.0605,6126.0
2021-09-09 14:20:00,314.01,314.43,314.01,314.34,10588.0,293.9575,294.3507,293.9575,294.2664,10588.0
2021-09-09 14:30:00,314.52,314.9,314.46,314.57,5622.0,294.4349,294.7907,294.3788,294.4818,5622.0
2021-09-09 14:40:00,314.5,315.25,314.44,315.19,13093.0,294.4162,295.1183,294.3601,295.0622,13093.0
2021-09-09 14:50:00,315.34,315.44,315.08,315.44,12221.0,295.2026,295.2962,294.9592,295.2962,12221.0
2021-09-09 15:00:00,315.44,315.75,315.31,315.31,9259.0,295.2962,295.5864,295.1745,295.1745,9259.0
2021-09-09 15:10:00,315.41,315.62,315.18,315.27,11049.0,295.2681,295.4647,295.0528,295.1371,11049.0
2021-09-09 15:20:00,315.36,315.8,315.25,315.64,10287.0,295.2213,295.6332,295.1183,295.4834,10287.0
2021-09-09 15:30:00,315.59,315.68,315.06,315.63,19944.0,295.4366,295.5209,294.9405,295.4741,19944.0
2021-09-09 15:40:00,315.58,315.87,315.34,315.35,14126.0,295.4273,295.6987,295.2026,295.2119,14126.0
2021-09-09 15:50:00,315.28,315.35,314.88,315.1,48171.0,295.1464,295.2119,294.772,294.9779,48171.0
2021-09-10 09:30:00,316.44,316.76,314.64,315.45,10357.0,296.2323,296.5319,294.5473,295.3056,10357.0
2021-09-10 09:40:00,315.28,315.7,314.85,314.85,5631.0,295.1464,295.5396,294.7439,294.7439,5631.0
2021-09-10 09:50:00,314.91,315.15,314.36,314.82,8535.0,294.8,295.0247,294.2852,294.7158,8535.0
2021-09-10 10:00:00,314.79,315.03,314.12,314.57,10364.0,294.6877,294.9124,294.0605,294.4818,10364.0
2021-09-10 10:10:00,314.46,316.16,314.2,316.16,11368.0,294.3788,295.9702,294.1354,295.9702,11368.0
2021-09-10 10:20:00,315.92,315.92,314.77,315.0,3912.0,295.7455,295.7455,294.669,294.8843,3912.0
2021-09-10 10:30:00,314.6,314.71,313.78,314.18,25843.0,294.5098,294.6128,293.7422,294.1167,25843.0
2021-09-10 10:40:00,314.21,314.53,313.58,313.92,10412.0,294.1447,294.4443,293.555,293.8733,10412.0
2021-09-10 10:50:00,314.14,314.18,313.68,314.0,7721.0,294.0792,294.1167,293.6486,293.9482,7721.0
2021-09-10 11:00:00,314.05,314.23,313.71,314.03,10012.0,293.995,294.1635,293.6767,293.9762,10012.0
2021-09-10 11:10:00,313.98,314.17,313.91,313.99,5810.0,293.9294,294.1073,293.8639,293.9388,5810.0
2021-09-10 11:20:00,313.88,314.25,313.78,314.17,11049.0,293.8358,294.1822,293.7422,294.1073,11049.0
2021-09-10 11:30:00,314.16,314.99,314.16,314.74,11441.0,294.0979,294.8749,294.0979,294.6409,11441.0
2021-09-10 11:40:00,314.87,315.43,314.86,315.13,6054.0,294.7626,295.2868,294.7532,295.006,6054.0
2021-09-10 11:50:00,315.05,315.46,314.91,315.43,4500.0,294.9311,295.3149,294.8,295.2868,4500.0
2021-09-10 12:00:00,315.41,315.51,315.14,315.43,4511.0,295.2681,295.3617,295.0154,295.2868,4511.0
2021-09-10 12:10:00,315.4,315.74,315.36,315.68,4600.0,295.2587,295.577,295.2213,295.5209,4600.0
2021-09-10 12:20:00,315.72,315.75,315.51,315.66,6023.0,295.5583,295.5864,295.3617,295.5021,6023.0
2021-09-10 12:30:00,315.69,316.08,315.54,316.07,4322.0,295.5302,295.8953,295.3898,295.886,4322.0
2021-09-10 12:40:00,316.13,316.2,315.95,316.01,4534.0,295.9421,296.0077,295.7736,295.8298,4534.0
2021-09-10 12:50:00,316.01,316.06,315.72,315.95,4579.0,295.8298,295.8766,295.5583,295.7736,4579.0
2021-09-10 13:00:00,316.03,316.4,316.01,316.37,5712.0,295.8485,296.1949,295.8298,296.1668,5712.0
2021-09-10 13:10:00,316.27,316.39,316.13,316.37,6949.0,296.0732,296.1855,295.9421,296.1668,6949.0
2021-09-10 13:20:00,316.38,316.46,316.08,316.2,2147.0,296.1762,296.2511,295.8953,296.0077,2147.0
2021-09-10 13:30:00,316.25,316.4,316.18,316.33,9121.0,296.0545,296.1949,295.9889,296.1294,9121.0
2021-09-10 13:40:00,316.27,316.63,316.17,316.6,3699.0,296.0732,296.4102,295.9796,296.3821,3699.0
2021-09-10 13:50:00,316.51,316.6,316.18,316.31,6153.0,296.2979,296.3821,295.9889,296.1106,6153.0
2021-09-10 14:00:00,316.23,316.43,316.03,316.1,4520.0,296.0357,296.223,295.8485,295.914,4520.0
2021-09-10 14:10:00,316.26,316.33,316.1,316.27,3427.0,296.0638,296.1294,295.914,296.0732,3427.0
2021-09-10 14:20:00,316.21,316.33,315.71,315.76,7969.0,296.017,296.1294,295.549,295.5958,7969.0
2021-09-10 14:30:00,315.68,315.8,315.61,315.68,6307.0,295.5209,295.6332,295.4553,295.5209,6307.0
2021-09-10 14:40:00,315.73,315.73,315.38,315.41,8811.0,295.5677,295.5677,295.24,295.2681,8811.0
2021-09-10 14:50:00,315.3,315.7,315.17,315.4,4902.0,295.1651,295.5396,295.0434,295.2587,4902.0
2021-09-10 15:00:00,315.42,315.44,314.99,315.15,7822.0,295.2775,295.2962,294.8749,295.0247,7822.0
2021-09-10 15:10:00,315.19,315.19,314.69,314.81,10195.0,295.0622,295.0622,294.5941,294.7064,10195.0
2021-09-10 15:20:00,314.82,315.11,314.69,314.97,6630.0,294.7158,294.9873,294.5941,294.8562,6630.0
2021-09-10 15:30:00,314.95,315.09,314.35,314.35,19106.0,294.8375,294.9685,294.2758,294.2758,19106.0
2021-09-10 15:40:00,314.35,314.55,313.79,314.1,19668.0,294.2758,294.463,293.7516,294.0418,19668.0
2021-09-10 15:50:00,314.11,314.27,313.78,314.14,52595.0,294.0511,294.2009,293.7422,294.0792,52595.0
2021-09-13 09:30:00,316.6,317.26,315.06,315.07,7931.0,296.3821,297.0,294.9405,294.9498,7931.0
2021-09-13 09:40:00,315.54,315.7,313.01,313.43,7838.0,295.3898,295.5396,293.0214,293.4146,7838.0
2021-09-13 09:50:00,313.4,314.45,313.39,313.94,5287.0,293.3865,294.3694,293.3771,293.892,5287.0
2021-09-13 10:00:00,314.05,314.63,312.79,313.14,6913.0,293.995,294.5379,292.8154,293.1431,6913.0
2021-09-13 10:10:00,313.54,313.91,312.83,312.86,6051.0,293.5175,293.8639,292.8529,292.881,6051.0
2021-09-13 10:20:00,313.01,313.91,313.0,313.91,4702.0,293.0214,293.8639,293.012,293.8639,4702.0
2021-09-13 10:30:00,314.04,315.68,314.0,315.68,10139.0,293.9856,295.5209,293.9482,295.5209,10139.0
2021-09-13 10:40:00,315.68,316.06,315.03,315.63,13074.0,295.5209,295.8766,294.9124,295.4741,13074.0
2021-09-13 10:50:00,315.59,315.91,315.16,315.37,6070.0,295.4366,295.7362,295.0341,295.2307,6070.0
2021-09-13 11:00:00,315.18,315.96,314.89,314.93,6984.0,295.0528,295.783,294.7813,294.8188,6984.0
2021-09-13 11:10:00,314.89,314.89,312.87,313.06,4539.0,294.7813,294.7813,292.8903,293.0682,4539.0
2021-09-13 11:20:00,313.36,314.39,313.36,314.39,5913.0,293.349,294.3132,293.349,294.3132,5913.0
2021-09-13 11:30:00,314.34,314.88,314.34,314.78,4856.0,294.2664,294.772,294.2664,294.6783,4856.0
2021-09-13 11:40:00,314.6,315.09,314.02,314.02,4935.0,294.5098,294.9685,293.9669,293.9669,4935.0
2021-09-13 11:50:00,314.14,314.38,313.35,313.35,4061.0,294.0792,294.3039,293.3397,293.3397,4061.0
2021-09-13 12:00:00,313.34,313.6,313.06,313.06,3342.0,293.3303,293.5737,293.0682,293.0682,3342.0
2021-09-13 12:10:00,313.19,313.51,313.18,313.28,2028.0,293.1899,293.4894,293.1805,293.2741,2028.0
2021-09-13 12:20:00,313.31,313.68,312.91,313.56,4793.0,293.3022,293.6486,292.9278,293.5363,4793.0
2021-09-13 12:30:00,313.34,313.34,312.66,312.88,2459.0,293.3303,293.3303,292.6937,292.8997,2459.0
2021-09-13 12:40:00,312.87,312.88,312.07,312.4,4929.0,292.8903,292.8997,292.1414,292.4503,4929.0
2021-09-13 12:50:00,312.42,312.64,312.25,312.64,3057.0,292.4691,292.675,292.3099,292.675,3057.0
2021-09-13 13:00:00,312.69,313.25,312.56,312.56,12948.0,292.7218,293.246,292.6001,292.6001,12948.0
2021-09-13 13:10:00,312.77,313.02,312.73,313.02,3113.0,292.7967,293.0307,292.7593,293.0307,3113.0
2021-09-13 13:20:00,313.1,313.15,312.75,312.86,2792.0,293.1056,293.1524,292.778,292.881,2792.0
2021-09-13 13:30:00,312.93,313.21,312.69,312.82,6301.0,292.9465,293.2086,292.7218,292.8435,6301.0
2021-09-13 13:40:00,312.87,313.26,312.76,312.92,5438.0,292.8903,293.2554,292.7873,292.9371,5438.0
2021-09-13 13:50:00,312.97,312.97,312.51,312.64,3437.0,292.9839,292.9839,292.5533,292.675,3437.0
2021-09-13 14:00:00,312.61,312.87,312.48,312.56,3813.0,292.6469,292.8903,292.5252,292.6001,3813.0
2021-09-13 14:10:00,312.55,313.04,312.34,313.04,4297.0,292.5907,293.0495,292.3942,293.0495,4297.0
2021-09-13 14:20:00,313.03,313.34,313.02,313.19,3229.0,293.0401,293.3303,293.0307,293.1899,3229.0
2021-09-13 14:30:00,313.26,313.53,313.2,313.28,2502.0,293.2554,293.5082,293.1992,293.2741,2502.0
2021-09-13 14:40:00,313.33,314.24,313.33,314.24,4782.0,293.3209,294.1728,293.3209,294.1728,4782.0
2021-09-13 14:50:00,314.24,314.41,314.05,314.18,5905.0,294.1728,294.332,293.995,294.1167,5905.0
2021-09-13 15:00:00,314.17,314.2,313.7,314.07,6173.0,294.1073,294.1354,293.6673,294.0137,6173.0
2021-09-13 15:10:00,314.31,314.95,314.22,314.84,11008.0,294.2384,294.8375,294.1541,294.7345,11008.0
2021-09-13 15:20:00,314.8,314.97,314.5,314.97,3089.0,294.6971,294.8562,294.4162,294.8562,3089.0
2021-09-13 15:30:00,314.93,315.32,314.79,314.96,6902.0,294.8188,295.1839,294.6877,294.8468,6902.0
2021-09-13 15:40:00,314.92,314.94,314.53,314.87,10164.0,294.8094,294.8281,294.4443,294.7626,10164.0
2021-09-13 15:50:00,315.03,316.01,315.02,315.93,27799.0,294.9124,295.8298,294.903,295.7549,27799.0
2021-09-14 09:30:00,317.49,317.99,316.18,317.06,13482.0,297.2153,297.6834,295.9889,296.8127,13482.0
2021-09-14 09:40:00,316.82,317.6,316.31,317.01,26097.0,296.5881,297.3183,296.1106,296.7659,26097.0
2021-09-14 09:50:00,316.98,317.12,315.92,316.34,10889.0,296.7379,296.8689,295.7455,296.1387,10889.0
2021-09-14 10:00:00,316.14,316.95,315.4,316.73,3737.0,295.9515,296.7098,295.2587,296.5038,3737.0
2021-09-14 10:10:00,316.87,316.87,316.22,316.41,3709.0,296.6349,296.6349,296.0264,296.2043,3709.0
2021-09-14 10:20:00,316.3,317.59,316.3,317.36,2058.0,296.1013,297.3089,296.1013,297.0936,2058.0
2021-09-14 10:30:00,317.42,317.42,316.64,316.74,7014.0,297.1498,297.1498,296.4196,296.5132,7014.0
2021-09-14 10:40:00,316.41,316.59,315.44,316.01,5568.0,296.2043,296.3728,295.2962,295.8298,5568.0
2021-09-14 10:50:00,316.01,316.01,315.01,315.36,2469.0,295.8298,295.8298,294.8937,295.2213,2469.0
2021-09-14 11:00:00,315.4,315.4,314.59,314.96,5659.0,295.2587,295.2587,294.5005,294.8468,5659.0
2021-09-14 11:10:00,314.75,315.05,314.48,314.8,4883.0,294.6503,294.9311,294.3975,294.6971,4883.0
2021-09-14 11:20:00,315.18,315.4,314.78,314.85,2914.0,295.0528,295.2587,294.6783,294.7439,2914.0
2021-09-14 11:30:00,315.05,315.42,315.03,315.27,1525.0,294.9311,295.2775,294.9124,295.1371,1525.0
2021-09-14 11:40:00,315.47,315.94,315.06,315.28,3838.0,295.3243,295.7643,294.9405,295.1464,3838.0
2021-09-14 11:50:00,315.28,315.4,314.81,315.29,2800.0,295.1464,295.2587,294.7064,295.1558,2800.0
2021-09-14 12:00:00,315.29,315.88,315.29,315.57,2218.0,295.1558,295.7081,295.1558,295.4179,2218.0
2021-09-14 12:10:00,315.45,315.84,315.36,315.79,1510.0,295.3056,295.6707,295.2213,295.6238,1510.0
2021-09-14 12:20:00,315.77,315.77,315.55,315.6,3240.0,295.6051,295.6051,295.3992,295.446,3240.0
2021-09-14 12:30:00,315.59,315.69,315.35,315.35,2122.0,295.4366,295.5302,295.2119,295.2119,2122.0
2021-09-14 12:40:00,315.47,315.47,314.9,315.1,800.0,295.3243,295.3243,294.7907,294.9779,800.0
2021-09-14 12:50:00,315.09,315.26,314.73,314.79,2539.0,294.9685,295.1277,294.6315,294.6877,2539.0
2021-09-14 13:00:00,314.96,315.15,314.57,314.57,1608.0,294.8468,295.0247,294.4818,294.4818,1608.0
2021-09-14 13:10:00,314.69,314.73,314.55,314.69,1380.0,294.5941,294.6315,294.463,294.5941,1380.0
2021-09-14 13:20:00,314.89,315.48,314.89,315.42,1937.0,294.7813,295.3336,294.7813,295.2775,1937.0
2021-09-14 13:30:00,315.37,315.37,315.01,315.06,1802.0,295.2307,295.2307,294.8937,294.9405,1802.0
2021-09-14 13:40:00,315.13,315.4,315.02,315.16,1792.0,295.006,295.2587,294.903,295.0341,1792.0
2021-09-14 13:50:00,314.97,315.14,314.91,315.14,800.0,294.8562,295.0154,294.8,295.0154,800.0
2021-09-14 14:00:00,315.06,315.35,314.94,315.16,1500.0,294.9405,295.2119,294.8281,295.0341,1500.0
2021-09-14 14:10:00,314.72,314.75,314.42,314.42,823.0,294.6222,294.6503,294.3413,294.3413,823.0
2021-09-14 14:20:00,314.29,314.29,314.21,314.22,900.0,294.2196,294.2196,294.1447,294.1541,900.0
2021-09-14 14:30:00,314.3,314.3,314.1,314.13,1791.0,294.229,294.229,294.0418,294.0699,1791.0
2021-09-14 14:40:00,314.1,314.1,313.45,313.45,1904.0,294.0418,294.0418,293.4333,293.4333,1904.0
2021-09-14 14:50:00,313.32,313.57,313.18,313.5,2975.0,293.3116,293.5456,293.1805,293.4801,2975.0
2021-09-14 15:00:00,313.44,313.96,313.39,313.78,1801.0,293.4239,293.9107,293.3771,293.7422,1801.0
2021-09-14 15:10:00,313.87,313.93,313.56,313.73,1793.0,293.8265,293.8826,293.5363,293.6954,1793.0
2021-09-14 15:20:00,313.6,313.95,313.29,313.32,3639.0,293.5737,293.9013,293.2835,293.3116,3639.0
2021-09-14 15:30:00,313.2,313.34,312.92,313.33,3844.0,293.1992,293.3303,292.9371,293.3209,3844.0
2021-09-14 15:40:00,313.15,313.61,313.15,313.27,3674.0,293.1524,293.5831,293.1524,293.2648,3674.0
2021-09-14 15:50:00,313.12,313.45,312.84,313.4,34159.0,293.1243,293.4333,292.8622,293.3865,34159.0
2021-09-15 09:30:00,313.0,313.8,312.49,313.44,13300.0,293.012,293.7609,292.5346,293.4239,13300.0
2021-09-15 09:40:00,313.19,315.15,313.07,315.15,3020.0,293.1899,295.0247,293.0775,295.0247,3020.0
2021-09-15 09:50:00,315.69,315.69,315.09,315.69,2024.0,295.5302,295.5302,294.9685,295.5302,2024.0
2021-09-15 10:00:00,315.56,316.09,315.56,315.97,2107.0,295.4085,295.9047,295.4085,295.7923,2107.0
2021-09-15 10:10:00,316.13,316.24,315.12,315.79,7642.0,295.9421,296.0451,294.9966,295.6238,7642.0
2021-09-15 10:20:00,315.89,316.05,315.66,315.66,1667.0,295.7175,295.8672,295.5021,295.5021,1667.0
2021-09-15 10:30:00,315.33,316.34,315.09,316.34,3742.0,295.1932,296.1387,294.9685,296.1387,3742.0
2021-09-15 10:40:00,316.32,316.35,315.65,315.76,1976.0,296.12,296.1481,295.4928,295.5958,1976.0
2021-09-15 10:50:00,315.83,315.89,315.42,315.63,2650.0,295.6613,295.7175,295.2775,295.4741,2650.0
2021-09-15 11:00:00,315.75,316.51,315.75,316.47,2009.0,295.5864,296.2979,295.5864,296.2604,2009.0
2021-09-15 11:10:00,316.5,317.26,316.44,316.91,3715.0,296.2885,297.0,296.2323,296.6723,3715.0
2021-09-15 11:20:00,316.92,317.4,316.91,317.3,1925.0,296.6817,297.131,296.6723,297.0374,1925.0
2021-09-15 11:30:00,316.94,317.09,316.55,317.0,5696.0,296.7004,296.8408,296.3353,296.7566,5696.0
2021-09-15 11:40:00,317.01,317.39,316.91,317.08,5236.0,296.7659,297.1217,296.6723,296.8315,5236.0
2021-09-15 11:50:00,317.25,317.45,317.14,317.44,1447.0,296.9906,297.1778,296.8876,297.1685,1447.0
2021-09-15 12:00:00,317.35,317.45,316.98,317.42,3710.0,297.0842,297.1778,296.7379,297.1498,3710.0
2021-09-15 12:10:00,317.34,317.5,317.21,317.39,2496.0,297.0749,297.2246,296.9532,297.1217,2496.0
2021-09-15 12:20:00,317.41,317.91,317.41,317.67,1500.0,297.1404,297.6085,297.1404,297.3838,1500.0
2021-09-15 12:30:00,317.62,317.64,317.48,317.63,1195.0,297.337,297.3557,297.2059,297.3463,1195.0
2021-09-15 12:40:00,317.69,318.24,317.66,317.84,4025.0,297.4025,297.9174,297.3744,297.5429,4025.0
2021-09-15 12:50:00,317.73,317.73,317.57,317.67,500.0,297.44,297.44,297.2902,297.3838,500.0
2021-09-15 13:00:00,317.56,318.1,317.53,317.77,1614.0,297.2808,297.7863,297.2527,297.4774,1614.0
2021-09-15 13:10:00,317.97,318.49,317.97,318.44,1479.0,297.6646,298.1514,297.6646,298.1046,1479.0
2021-09-15 13:20:00,318.6,318.68,318.28,318.41,8263.0,298.2544,298.3293,297.9548,298.0765,8263.0
2021-09-15 13:30:00,318.37,318.51,318.3,318.37,7472.0,298.0391,298.1701,297.9736,298.0391,7472.0
2021-09-15 13:40:00,318.36,318.49,318.27,318.27,4590.0,298.0297,298.1514,297.9455,297.9455,4590.0
2021-09-15 13:50:00,318.34,318.49,318.24,318.25,1500.0,298.011,298.1514,297.9174,297.9268,1500.0
2021-09-15 14:00:00,318.23,318.25,317.77,318.18,4377.0,297.908,297.9268,297.4774,297.8612,4377.0
2021-09-15 14:10:00,318.13,318.14,316.9,317.0,4000.0,297.8144,297.8238,296.663,296.7566,4000.0
2021-09-15 14:20:00,317.18,317.53,317.17,317.42,1636.0,296.9251,297.2527,296.9157,297.1498,1636.0
2021-09-15 14:30:00,317.33,317.37,317.0,317.0,3105.0,297.0655,297.1029,296.7566,296.7566,3105.0
2021-09-15 14:40:00,317.0,317.04,316.86,316.97,3052.0,296.7566,296.794,296.6255,296.7285,3052.0
2021-09-15 14:50:00,316.93,317.02,316.64,316.64,4570.0,296.691,296.7753,296.4196,296.4196,4570.0
2021-09-15 15:00:00,316.66,316.89,316.66,316.89,4447.0,296.4383,296.6536,296.4383,296.6536,4447.0
2021-09-15 15:10:00,317.06,317.51,317.06,317.51,3763.0,296.8127,297.234,296.8127,297.234,3763.0
2021-09-15 15:20:00,317.52,317.52,317.26,317.36,6154.0,297.2434,297.2434,297.0,297.0936,6154.0
2021-09-15 15:30:00,317.38,318.0,317.27,318.0,8184.0,297.1123,297.6927,297.0093,297.6927,8184.0
2021-09-15 15:40:00,317.88,318.21,317.78,318.03,8926.0,297.5804,297.8893,297.4868,297.7208,8926.0
2021-09-15 15:50:00,317.96,318.06,317.33,317.62,37028.0,297.6553,297.7489,297.0655,297.337,37028.0
2021-09-16 09:30:00,318.29,318.4,316.76,317.06,6079.0,297.9642,298.0672,296.5319,296.8127,6079.0
2021-09-16 09:40:00,316.52,316.52,315.38,315.88,5064.0,296.3072,296.3072,295.24,295.7081,5064.0
2021-09-16 09:50:00,316.13,316.69,316.07,316.31,3966.0,295.9421,296.4664,295.886,296.1106,3966.0
2021-09-16 10:00:00,315.67,315.67,314.95,315.24,2694.0,295.5115,295.5115,294.8375,295.109,2694.0
2021-09-16 10:10:00,315.46,315.71,314.57,315.16,3054.0,295.3149,295.549,294.4818,295.0341,3054.0
2021-09-16 10:20:00,314.92,315.87,314.91,315.57,2772.0,294.8094,295.6987,294.8,295.4179,2772.0
2021-09-16 10:30:00,315.14,315.87,315.05,315.67,1647.0,295.0154,295.6987,294.9311,295.5115,1647.0
2021-09-16 10:40:00,316.16,316.53,315.64,315.66,3211.0,295.9702,296.3166,295.4834,295.5021,3211.0
2021-09-16 10:50:00,315.81,315.81,315.12,315.26,2263.0,295.6426,295.6426,294.9966,295.1277,2263.0
2021-09-16 11:00:00,315.58,316.17,315.5,316.17,1831.0,295.4273,295.9796,295.3524,295.9796,1831.0
2021-09-16 11:10:00,316.09,316.37,315.98,316.15,2074.0,295.9047,296.1668,295.8017,295.9609,2074.0
2021-09-16 11:20:00,315.85,316.69,315.58,316.69,3572.0,295.68,296.4664,295.4273,296.4664,3572.0
2021-09-16 11:30:00,316.78,316.87,316.41,316.55,1600.0,296.5506,296.6349,296.2043,296.3353,1600.0
2021-09-16 11:40:00,316.58,316.58,316.14,316.18,1000.0,296.3634,296.3634,295.9515,295.9889,1000.0
2021-09-16 11:50:00,316.32,316.65,316.32,316.6,2200.0,296.12,296.4289,296.12,296.3821,2200.0
2021-09-16 12:00:00,316.65,316.65,316.12,316.57,2003.0,296.4289,296.4289,295.9328,296.354,2003.0
2021-09-16 12:10:00,316.46,317.03,316.38,316.99,2925.0,296.2511,296.7847,296.1762,296.7472,2925.0
2021-09-16 12:20:00,317.05,317.32,316.84,317.07,5529.0,296.8034,297.0561,296.6068,296.8221,5529.0
2021-09-16 12:30:00,317.09,317.45,317.09,317.34,4145.0,296.8408,297.1778,296.8408,297.0749,4145.0
2021-09-16 12:40:00,317.3,317.64,317.3,317.64,2200.0,297.0374,297.3557,297.0374,297.3557,2200.0
2021-09-16 12:50:00,317.74,317.99,317.52,317.73,3702.0,297.4493,297.6834,297.2434,297.44,3702.0
2021-09-16 13:00:00,317.52,317.75,317.51,317.51,3190.0,297.2434,297.4587,297.234,297.234,3190.0
2021-09-16 13:10:00,317.73,317.84,317.56,317.84,3255.0,297.44,297.5429,297.2808,297.5429,3255.0
2021-09-16 13:20:00,317.9,317.9,317.54,317.61,1879.0,297.5991,297.5991,297.2621,297.3276,1879.0
2021-09-16 13:30:00,317.54,317.55,317.14,317.26,3842.0,297.2621,297.2715,296.8876,297.0,3842.0
2021-09-16 13:40:00,317.28,317.43,317.12,317.32,2121.0,297.0187,297.1591,296.8689,297.0561,2121.0
2021-09-16 13:50:00,317.35,317.76,317.28,317.55,6107.0,297.0842,297.468,297.0187,297.2715,6107.0
2021-09-16 14:00:00,317.57,317.58,316.72,316.98,3966.0,297.2902,297.2995,296.4945,296.7379,3966.0
2021-09-16 14:10:00,317.23,317.62,316.96,317.15,7274.0,296.9719,297.337,296.7191,296.897,7274.0
2021-09-16 14:20:00,317.17,317.33,317.01,317.06,7205.0,296.9157,297.0655,296.7659,296.8127,7205.0
2021-09-16 14:30:00,317.18,317.45,317.11,317.16,5220.0,296.9251,297.1778,296.8595,296.9064,5220.0
2021-09-16 14:40:00,317.2,317.3,316.93,317.2,5338.0,296.9438,297.0374,296.691,296.9438,5338.0
2021-09-16 14:50:00,317.2,317.64,317.13,317.5,5050.0,296.9438,297.3557,296.8783,297.2246,5050.0
2021-09-16 15:00:00,317.68,318.79,317.68,318.67,9182.0,297.3932,298.4323,297.3932,298.3199,9182.0
2021-09-16 15:10:00,318.65,318.78,318.12,318.21,5922.0,298.3012,298.4229,297.8051,297.8893,5922.0
2021-09-16 15:20:00,318.33,318.35,317.4,317.46,4370.0,298.0016,298.0204,297.131,297.1872,4370.0
2021-09-16 15:30:00,317.49,317.99,317.42,317.99,11730.0,297.2153,297.6834,297.1498,297.6834,11730.0
2021-09-16 15:40:00,318.0,318.22,317.54,317.54,9971.0,297.6927,297.8987,297.2621,297.2621,9971.0
2021-09-16 15:50:00,317.53,317.76,317.01,317.18,38359.0,297.2527,297.468,296.7659,296.9251,38359.0
2021-09-17 09:30:00,315.04,315.04,314.54,314.83,108761.0,294.9217,294.9217,294.4537,294.7251,108761.0
2021-09-17 09:40:00,314.64,314.98,314.52,314.74,2360.0,294.5473,294.8656,294.4349,294.6409,2360.0
2021-09-17 09:50:00,314.13,314.13,312.88,313.52,8772.0,294.0699,294.0699,292.8997,293.4988,8772.0
2021-09-17 10:00:00,313.53,314.03,313.51,313.83,2000.0,293.5082,293.9762,293.4894,293.789,2000.0
2021-09-17 10:10:00,313.87,313.96,312.82,313.35,2572.0,293.8265,293.9107,292.8435,293.3397,2572.0
2021-09-17 10:20:00,313.36,313.42,313.11,313.22,5665.0,293.349,293.4052,293.115,293.218,5665.0
2021-09-17 10:30:00,313.01,313.01,312.63,312.86,1334.0,293.0214,293.0214,292.6656,292.881,1334.0
2021-09-17 10:40:00,312.76,312.76,311.72,312.55,5449.0,292.7873,292.7873,291.8138,292.5907,5449.0
2021-09-17 10:50:00,312.25,312.85,311.91,311.97,12425.0,292.3099,292.8716,291.9916,292.0478,12425.0
2021-09-17 11:00:00,312.12,312.34,312.11,312.34,2513.0,292.1882,292.3942,292.1788,292.3942,2513.0
2021-09-17 11:10:00,312.39,313.13,312.31,312.91,4914.0,292.441,293.1337,292.3661,292.9278,4914.0
2021-09-17 11:20:00,313.03,313.13,312.46,312.46,2250.0,293.0401,293.1337,292.5065,292.5065,2250.0
2021-09-17 11:30:00,312.15,312.31,311.55,312.09,3813.0,292.2163,292.3661,291.6546,292.1601,3813.0
2021-09-17 11:40:00,312.7,312.83,312.45,312.83,1408.0,292.7312,292.8529,292.4971,292.8529,1408.0
2021-09-17 11:50:00,312.79,312.8,312.28,312.7,2935.0,292.8154,292.8248,292.338,292.7312,2935.0
2021-09-17 12:00:00,312.85,313.1,312.64,313.0,4948.0,292.8716,293.1056,292.675,293.012,4948.0
2021-09-17 12:10:00,312.98,313.0,312.6,312.74,3285.0,292.9933,293.012,292.6376,292.7686,3285.0
2021-09-17 12:20:00,312.75,313.01,312.75,312.86,2002.0,292.778,293.0214,292.778,292.881,2002.0
2021-09-17 12:30:00,313.0,313.59,313.0,313.59,6548.0,293.012,293.5643,293.012,293.5643,6548.0
2021-09-17 12:40:00,313.44,313.65,313.44,313.55,1100.0,293.4239,293.6205,293.4239,293.5269,1100.0
2021-09-17 12:50:00,313.62,313.78,313.56,313.69,2242.0,293.5924,293.7422,293.5363,293.6579,2242.0
2021-09-17 13:00:00,313.53,313.7,313.22,313.47,10835.0,293.5082,293.6673,293.218,293.452,10835.0
2021-09-17 13:10:00,313.58,313.58,312.79,312.82,1354.0,293.555,293.555,292.8154,292.8435,1354.0
2021-09-17 13:20:00,312.86,312.86,312.6,312.77,720.0,292.881,292.881,292.6376,292.7967,720.0
2021-09-17 13:30:00,312.68,313.38,312.64,313.37,928.0,292.7124,293.3677,292.675,293.3584,928.0
2021-09-17 13:40:00,313.38,313.47,312.81,312.81,2510.0,293.3677,293.452,292.8341,292.8341,2510.0
2021-09-17 13:50:00,312.77,312.78,312.02,312.29,13875.0,292.7967,292.8061,292.0946,292.3474,13875.0
2021-09-17 14:00:00,312.36,312.6,311.55,311.62,32128.0,292.4129,292.6376,291.6546,291.7201,32128.0
2021-09-17 14:10:00,311.65,311.78,311.42,311.46,17483.0,291.7482,291.8699,291.5329,291.5704,17483.0
2021-09-17 14:20:00,311.43,311.69,311.33,311.4,9985.0,291.5423,291.7857,291.4487,291.5142,9985.0
2021-09-17 14:30:00,311.41,311.41,311.06,311.14,11926.0,291.5235,291.5235,291.1959,291.2708,11926.0
2021-09-17 14:40:00,311.14,311.26,310.59,310.73,22330.0,291.2708,291.3831,290.7559,290.887,22330.0
2021-09-17 14:50:00,310.73,310.79,310.41,310.71,4280.0,290.887,290.9431,290.5874,290.8683,4280.0
2021-09-17 15:00:00,310.8,311.41,310.79,310.95,10861.0,290.9525,291.5235,290.9431,291.0929,10861.0
2021-09-17 15:10:00,310.81,311.24,310.5,311.0,52516.0,290.9619,291.3644,290.6717,291.1397,52516.0
2021-09-17 15:20:00,311.08,312.19,310.64,310.77,42424.0,291.2146,292.2537,290.8027,290.9244,42424.0
2021-09-17 15:30:00,310.68,310.92,310.53,310.87,11438.0,290.8402,291.0648,290.6997,291.018,11438.0
2021-09-17 15:40:00,310.79,311.39,310.6,310.67,23121.0,290.9431,291.5048,290.7653,290.8308,23121.0
2021-09-17 15:50:00,311.04,311.73,310.6,311.39,71224.0,291.1772,291.8231,290.7653,291.5048,71224.0
2021-09-20 09:30:00,306.24,306.68,303.29,303.99,33675.0,286.6837,287.0956,283.9221,284.5774,33675.0
2021-09-20 09:40:00,304.19,305.34,304.19,304.19,18407.0,284.7646,285.8412,284.7646,284.7646,18407.0
2021-09-20 09:50:00,304.41,305.49,303.96,305.13,9728.0,284.9706,285.9816,284.5493,285.6446,9728.0
2021-09-20 10:00:00,305.23,305.87,304.28,305.19,10248.0,285.7382,286.3373,284.8489,285.7008,10248.0
2021-09-20 10:10:00,305.16,305.73,304.81,304.81,8878.0,285.6727,286.2063,285.345,285.345,8878.0
2021-09-20 10:20:00,304.87,305.38,304.32,305.01,5244.0,285.4012,285.8786,284.8863,285.5322,5244.0
2021-09-20 10:30:00,305.0,306.06,304.85,305.82,5001.0,285.5229,286.5152,285.3825,286.2905,5001.0
2021-09-20 10:40:00,305.8,305.8,304.74,305.23,2765.0,286.2718,286.2718,285.2795,285.7382,2765.0
2021-09-20 10:50:00,305.33,305.48,304.32,304.44,7479.0,285.8318,285.9722,284.8863,284.9986,7479.0
2021-09-20 11:00:00,304.42,304.42,302.88,303.06,16446.0,284.9799,284.9799,283.5383,283.7068,16446.0
2021-09-20 11:10:00,303.05,303.28,302.18,302.59,14370.0,283.6974,283.9127,282.883,283.2668,14370.0
2021-09-20 11:20:00,302.92,303.06,301.88,303.06,10920.0,283.5757,283.7068,282.6021,283.7068,10920.0
2021-09-20 11:30:00,302.94,303.07,302.25,302.25,7956.0,283.5944,283.7161,282.9485,282.9485,7956.0
2021-09-20 11:40:00,302.32,302.38,301.52,301.99,5915.0,283.014,283.0702,282.2651,282.7051,5915.0
2021-09-20 11:50:00,302.21,303.31,302.05,303.15,7941.0,282.9111,283.9408,282.7613,283.791,7941.0
2021-09-20 12:00:00,303.18,303.18,301.42,301.42,8610.0,283.8191,283.8191,282.1715,282.1715,8610.0
2021-09-20 12:10:00,301.23,301.45,301.05,301.17,11624.0,281.9936,282.1996,281.8251,281.9375,11624.0
2021-09-20 12:20:00,301.17,301.54,300.91,301.47,7671.0,281.9375,282.2838,281.6941,282.2183,7671.0
2021-09-20 12:30:00,301.41,301.83,301.24,301.69,6830.0,282.1621,282.5553,282.003,282.4243,6830.0
2021-09-20 12:40:00,301.69,302.01,301.28,301.4,6531.0,282.4243,282.7238,282.0404,282.1528,6531.0
2021-09-20 12:50:00,301.37,301.37,300.38,300.54,9456.0,282.1247,282.1247,281.1979,281.3477,9456.0
2021-09-20 13:00:00,300.46,300.76,300.3,300.76,4881.0,281.2728,281.5537,281.123,281.5537,4881.0
2021-09-20 13:10:00,300.78,300.89,300.49,300.64,9631.0,281.5724,281.6753,281.3009,281.4413,9631.0
2021-09-20 13:20:00,300.73,300.87,300.67,300.81,6995.0,281.5256,281.6566,281.4694,281.6005,6995.0
2021-09-20 13:30:00,300.69,300.85,300.33,300.81,8223.0,281.4881,281.6379,281.1511,281.6005,8223.0
2021-09-20 13:40:00,300.75,301.26,300.7,301.16,13749.0,281.5443,282.0217,281.4975,281.9281,13749.0
2021-09-20 13:50:00,301.14,302.31,301.14,302.31,6534.0,281.9094,283.0047,281.9094,283.0047,6534.0
2021-09-20 14:00:00,302.34,302.43,301.65,301.65,4012.0,283.0328,283.117,282.3868,282.3868,4012.0
2021-09-20 14:10:00,301.69,301.79,301.14,301.15,9611.0,282.4243,282.5179,281.9094,281.9187,9611.0
2021-09-20 14:20:00,301.07,301.21,300.86,300.99,11645.0,281.8439,281.9749,281.6473,281.769,11645.0
2021-09-20 14:30:00,300.93,301.04,300.28,300.47,19154.0,281.7128,281.8158,281.1043,281.2822,19154.0
2021-09-20 14:40:00,300.45,301.45,300.35,301.14,13262.0,281.2634,282.1996,281.1698,281.9094,13262.0
2021-09-20 14:50:00,301.24,301.32,300.69,300.94,11794.0,282.003,282.0779,281.4881,281.7222,11794.0
2021-09-20 15:00:00,301.06,301.06,300.5,300.95,10300.0,281.8345,281.8345,281.3103,281.7315,10300.0
2021-09-20 15:10:00,301.0,301.0,300.44,300.8,11269.0,281.7783,281.7783,281.2541,281.5911,11269.0
2021-09-20 15:20:00,300.84,301.54,300.81,301.38,21753.0,281.6285,282.2838,281.6005,282.1341,21753.0
2021-09-20 15:30:00,301.38,301.9,300.97,301.24,40103.0,282.1341,282.6209,281.7502,282.003,40103.0
2021-09-20 15:40:00,301.34,302.09,301.29,301.79,26691.0,282.0966,282.7987,282.0498,282.5179,26691.0
2021-09-20 15:50:00,301.85,302.58,301.77,302.27,106644.0,282.574,283.2574,282.4992,282.9672,106644.0
2021-09-21 09:30:00,304.22,304.26,302.5,303.21,27770.0,284.7927,284.8301,283.1825,283.8472,27770.0
2021-09-21 09:40:00,303.15,303.32,301.39,303.32,21600.0,283.791,283.9502,282.1434,283.9502,21600.0
2021-09-21 09:50:00,303.31,303.31,301.88,302.34,6109.0,283.9408,283.9408,282.6021,283.0328,6109.0
2021-09-21 10:00:00,302.65,303.06,301.87,302.05,6150.0,283.323,283.7068,282.5928,282.7613,6150.0
2021-09-21 10:10:00,301.74,302.49,301.26,301.53,4230.0,282.4711,283.1732,282.0217,282.2745,4230.0
2021-09-21 10:20:00,301.35,301.81,301.06,301.34,16567.0,282.106,282.5366,281.8345,282.0966,16567.0
2021-09-21 10:30:00,301.56,301.56,300.4,300.47,2979.0,282.3026,282.3026,281.2166,281.2822,2979.0
2021-09-21 10:40:00,300.91,300.91,300.09,300.25,14698.0,281.6941,281.6941,280.9264,281.0762,14698.0
2021-09-21 10:50:00,300.01,300.08,298.84,299.27,29901.0,280.8515,280.9171,279.7563,280.1588,29901.0
2021-09-21 11:00:00,299.38,300.04,298.65,299.85,30544.0,280.2618,280.8796,279.5784,280.7018,30544.0
2021-09-21 11:10:00,299.84,300.0,299.02,299.11,6386.0,280.6924,280.8422,279.9248,280.009,6386.0
2021-09-21 11:20:00,299.16,299.33,298.52,299.22,31454.0,280.0558,280.215,279.4567,280.112,31454.0
2021-09-21 11:30:00,299.37,300.89,299.27,300.58,4614.0,280.2524,281.6753,280.1588,281.3851,4614.0
2021-09-21 11:40:00,300.34,300.61,299.93,299.93,8153.0,281.1605,281.4132,280.7767,280.7767,8153.0
2021-09-21 11:50:00,299.89,300.33,299.88,299.98,4910.0,280.7392,281.1511,280.7298,280.8235,4910.0
2021-09-21 12:00:00,300.15,301.16,300.15,301.05,8701.0,280.9826,281.9281,280.9826,281.8251,8701.0
2021-09-21 12:10:00,301.11,301.84,301.1,301.41,14812.0,281.8813,282.5647,281.8719,282.1621,14812.0
2021-09-21 12:20:00,301.53,301.63,301.15,301.24,21311.0,282.2745,282.3681,281.9187,282.003,21311.0
2021-09-21 12:30:00,301.29,301.55,301.03,301.12,10003.0,282.0498,282.2932,281.8064,281.8907,10003.0
2021-09-21 12:40:00,301.2,301.78,301.2,301.59,1275.0,281.9656,282.5085,281.9656,282.3306,1275.0
2021-09-21 12:50:00,301.59,301.76,301.28,301.75,2876.0,282.3306,282.4898,282.0404,282.4804,2876.0
2021-09-21 13:00:00,301.7,301.89,301.3,301.33,4198.0,282.4336,282.6115,282.0592,282.0873,4198.0
2021-09-21 13:10:00,301.22,301.33,300.53,301.33,3163.0,281.9843,282.0873,281.3383,282.0873,3163.0
2021-09-21 13:20:00,301.24,301.45,300.6,300.63,4405.0,282.003,282.1996,281.4039,281.432,4405.0
2021-09-21 13:30:00,300.48,300.64,300.15,300.46,2372.0,281.2915,281.4413,280.9826,281.2728,2372.0
2021-09-21 13:40:00,300.5,300.57,300.35,300.56,4875.0,281.3103,281.3758,281.1698,281.3664,4875.0
2021-09-21 13:50:00,300.58,300.91,300.2,300.31,2135.0,281.3851,281.6941,281.0294,281.1324,2135.0
2021-09-21 14:00:00,300.51,300.57,300.2,300.37,5690.0,281.3196,281.3758,281.0294,281.1886,5690.0
2021-09-21 14:10:00,300.47,300.47,300.19,300.28,8591.0,281.2822,281.2822,281.0201,281.1043,8591.0
2021-09-21 14:20:00,300.25,300.59,300.15,300.32,11363.0,281.0762,281.3945,280.9826,281.1417,11363.0
2021-09-21 14:30:00,300.54,300.86,300.37,300.6,5846.0,281.3477,281.6473,281.1886,281.4039,5846.0
2021-09-21 14:40:00,300.82,300.97,300.53,300.53,4221.0,281.6098,281.7502,281.3383,281.3383,4221.0
2021-09-21 14:50:00,300.62,301.39,300.62,300.89,7603.0,281.4226,282.1434,281.4226,281.6753,7603.0
2021-09-21 15:00:00,301.01,301.58,300.9,301.14,6697.0,281.7877,282.3213,281.6847,281.9094,6697.0
2021-09-21 15:10:00,301.2,301.72,300.77,301.33,6236.0,281.9656,282.4523,281.563,282.0873,6236.0
2021-09-21 15:20:00,301.37,301.87,301.34,301.64,11064.0,282.1247,282.5928,282.0966,282.3775,11064.0
2021-09-21 15:30:00,301.68,302.71,301.65,302.09,7672.0,282.4149,283.3791,282.3868,282.7987,7672.0
2021-09-21 15:40:00,301.91,302.46,301.32,301.32,13575.0,282.6302,283.1451,282.0779,282.0779,13575.0
2021-09-21 15:50:00,301.46,301.5,300.16,300.17,65892.0,282.2089,282.2464,280.992,281.0013,65892.0
2021-09-22 09:30:00,301.76,302.31,301.32,301.83,11721.0,282.4898,283.0047,282.0779,282.5553,11721.0
2021-09-22 09:40:00,301.54,302.34,301.13,301.53,11229.0,282.2838,283.0328,281.9,282.2745,11229.0
2021-09-22 09:50:00,301.58,302.54,301.52,302.44,8646.0,282.3213,283.22,282.2651,283.1264,8646.0
2021-09-22 10:00:00,302.53,303.28,302.1,302.9,11074.0,283.2106,283.9127,282.8081,283.557,11074.0
2021-09-22 10:10:00,302.91,302.91,301.79,302.51,4005.0,283.5664,283.5664,282.5179,283.1919,4005.0
2021-09-22 10:20:00,302.47,302.6,301.67,301.67,6143.0,283.1545,283.2761,282.4055,282.4055,6143.0
2021-09-22 10:30:00,301.7,301.99,301.32,301.48,5392.0,282.4336,282.7051,282.0779,282.2277,5392.0
2021-09-22 10:40:00,301.64,301.66,301.15,301.47,8752.0,282.3775,282.3962,281.9187,282.2183,8752.0
2021-09-22 10:50:00,301.43,301.9,301.22,301.81,6668.0,282.1809,282.6209,281.9843,282.5366,6668.0
2021-09-22 11:00:00,301.83,301.86,301.21,301.56,8242.0,282.5553,282.5834,281.9749,282.3026,8242.0
2021-09-22 11:10:00,301.38,301.44,301.04,301.04,6462.0,282.1341,282.1902,281.8158,281.8158,6462.0
2021-09-22 11:20:00,301.0,301.56,301.0,301.43,4435.0,281.7783,282.3026,281.7783,282.1809,4435.0
2021-09-22 11:30:00,301.32,301.63,301.32,301.5,3095.0,282.0779,282.3681,282.0779,282.2464,3095.0
2021-09-22 11:40:00,301.55,301.64,301.28,301.45,7782.0,282.2932,282.3775,282.0404,282.1996,7782.0
2021-09-22 11:50:00,301.41,301.98,301.12,301.97,9997.0,282.1621,282.6957,281.8907,282.6864,9997.0
2021-09-22 12:00:00,301.97,302.11,301.72,302.01,5698.0,282.6864,282.8174,282.4523,282.7238,5698.0
2021-09-22 12:10:00,301.94,302.12,301.87,302.12,5886.0,282.6583,282.8268,282.5928,282.8268,5886.0
2021-09-22 12:20:00,302.26,302.81,302.24,302.81,11514.0,282.9579,283.4727,282.9391,283.4727,11514.0
2021-09-22 12:30:00,302.81,303.01,302.53,302.53,9429.0,283.4727,283.66,283.2106,283.2106,9429.0
2021-09-22 12:40:00,302.54,302.81,302.4,302.58,2282.0,283.22,283.4727,283.0889,283.2574,2282.0
2021-09-22 12:50:00,302.61,302.7,302.25,302.38,7346.0,283.2855,283.3698,282.9485,283.0702,7346.0
2021-09-22 13:00:00,302.32,302.35,302.05,302.05,3924.0,283.014,283.0421,282.7613,282.7613,3924.0
2021-09-22 13:10:00,301.91,302.13,301.88,302.07,3660.0,282.6302,282.8362,282.6021,282.78,3660.0
2021-09-22 13:20:00,302.2,302.24,301.76,301.79,4180.0,282.9017,282.9391,282.4898,282.5179,4180.0
2021-09-22 13:30:00,301.73,302.24,301.72,302.24,5167.0,282.4617,282.9391,282.4523,282.9391,5167.0
2021-09-22 13:40:00,302.11,302.33,302.07,302.13,2312.0,282.8174,283.0234,282.78,282.8362,2312.0
2021-09-22 13:50:00,302.2,302.2,301.78,302.08,4667.0,282.9017,282.9017,282.5085,282.7894,4667.0
2021-09-22 14:00:00,301.96,302.7,301.49,302.34,8928.0,282.677,283.3698,282.237,283.0328,8928.0
2021-09-22 14:10:00,302.53,302.99,302.4,302.92,10138.0,283.2106,283.6412,283.0889,283.5757,10138.0
2021-09-22 14:20:00,302.81,302.95,301.98,302.18,7652.0,283.4727,283.6038,282.6957,282.883,7652.0
2021-09-22 14:30:00,302.22,302.3,301.84,301.86,5750.0,282.9204,282.9953,282.5647,282.5834,5750.0
2021-09-22 14:40:00,301.69,301.69,300.87,300.92,3966.0,282.4243,282.4243,281.6566,281.7034,3966.0
2021-09-22 14:50:00,300.77,301.56,300.48,301.26,4407.0,281.563,282.3026,281.2915,282.0217,4407.0
2021-09-22 15:00:00,301.16,301.46,301.05,301.34,5018.0,281.9281,282.2089,281.8251,282.0966,5018.0
2021-09-22 15:10:00,301.35,302.25,301.35,302.25,4783.0,282.106,282.9485,282.106,282.9485,4783.0
2021-09-22 15:20:00,302.35,302.52,302.03,302.05,5351.0,283.0421,283.2013,282.7425,282.7613,5351.0
2021-09-22 15:30:00,301.93,302.22,301.33,302.03,10502.0,282.6489,282.9204,282.0873,282.7425,10502.0
2021-09-22 15:40:00,301.99,301.99,301.34,301.4,11919.0,282.7051,282.7051,282.0966,282.1528,11919.0
2021-09-22 15:50:00,301.28,302.06,301.15,301.95,61166.0,282.0404,282.7706,281.9187,282.6677,61166.0
2021-09-23 09:30:00,304.6,304.93,303.7,304.93,9717.0,285.1484,285.4574,284.3059,285.4574,9717.0
2021-09-23 09:40:00,305.27,306.01,305.08,305.17,4478.0,285.7756,286.4684,285.5978,285.682,4478.0
2021-09-23 09:50:00,305.05,305.05,304.17,304.47,7928.0,285.5697,285.5697,284.7459,285.0267,7928.0
2021-09-23 10:00:00,304.56,304.57,303.99,303.99,5959.0,285.111,285.1203,284.5774,284.5774,5959.0
2021-09-23 10:10:00,303.96,304.21,302.01,302.42,46997.0,284.5493,284.7833,282.7238,283.1076,46997.0
2021-09-23 10:20:00,302.35,303.22,302.11,302.75,50597.0,283.0421,283.8566,282.8174,283.4166,50597.0
2021-09-23 10:30:00,302.68,302.68,301.43,302.24,9991.0,283.351,283.351,282.1809,282.9391,9991.0
2021-09-23 10:40:00,302.41,303.68,302.09,303.68,8769.0,283.0983,284.2872,282.7987,284.2872,8769.0
2021-09-23 10:50:00,303.97,305.1,303.95,305.1,5369.0,284.5587,285.6165,284.5399,285.6165,5369.0
2021-09-23 11:00:00,305.05,305.5,304.53,304.75,20685.0,285.5697,285.991,285.0829,285.2889,20685.0
2021-09-23 11:10:00,304.72,304.99,304.31,304.99,5266.0,285.2608,285.5135,284.877,285.5135,5266.0
2021-09-23 11:20:00,304.81,304.9,304.55,304.76,4768.0,285.345,285.4293,285.1016,285.2982,4768.0
2021-09-23 11:30:00,304.81,305.25,304.53,304.79,8316.0,285.345,285.7569,285.0829,285.3263,8316.0
2021-09-23 11:40:00,305.01,305.25,304.51,304.57,3604.0,285.5322,285.7569,285.0642,285.1203,3604.0
2021-09-23 11:50:00,304.37,304.9,304.37,304.66,2398.0,284.9331,285.4293,284.9331,285.2046,2398.0
2021-09-23 12:00:00,304.71,305.35,304.66,305.26,2269.0,285.2514,285.8505,285.2046,285.7663,2269.0
2021-09-23 12:10:00,305.3,305.39,305.0,305.19,2083.0,285.8037,285.888,285.5229,285.7008,2083.0
2021-09-23 12:20:00,305.1,305.33,305.05,305.3,3269.0,285.6165,285.8318,285.5697,285.8037,3269.0
2021-09-23 12:30:00,305.35,305.47,304.94,304.94,2743.0,285.8505,285.9629,285.4667,285.4667,2743.0
2021-09-23 12:40:00,305.12,305.22,305.01,305.22,1100.0,285.6352,285.7288,285.5322,285.7288,1100.0
2021-09-23 12:50:00,305.0,305.22,304.87,305.13,2300.0,285.5229,285.7288,285.4012,285.6446,2300.0
2021-09-23 13:00:00,305.5,306.0,305.49,305.95,5967.0,285.991,286.459,285.9816,286.4122,5967.0
2021-09-23 13:10:00,305.93,306.35,305.89,306.31,1866.0,286.3935,286.7867,286.3561,286.7492,1866.0
2021-09-23 13:20:00,306.09,306.19,305.87,305.87,2810.0,286.5433,286.6369,286.3373,286.3373,2810.0
2021-09-23 13:30:00,305.89,305.99,305.58,305.66,4401.0,286.3561,286.4497,286.0658,286.1407,4401.0
2021-09-23 13:40:00,305.65,305.76,305.42,305.59,2983.0,286.1314,286.2344,285.9161,286.0752,2983.0
2021-09-23 13:50:00,305.67,305.78,305.56,305.66,1451.0,286.1501,286.2531,286.0471,286.1407,1451.0
2021-09-23 14:00:00,305.83,306.04,305.83,305.85,2264.0,286.2999,286.4965,286.2999,286.3186,2264.0
2021-09-23 14:10:00,305.83,305.87,305.43,305.52,1502.0,286.2999,286.3373,285.9254,286.0097,1502.0
2021-09-23 14:20:00,305.63,305.64,305.42,305.55,2306.0,286.1127,286.122,285.9161,286.0378,2306.0
2021-09-23 14:30:00,305.55,305.6,305.32,305.43,1779.0,286.0378,286.0846,285.8225,285.9254,1779.0
2021-09-23 14:40:00,305.46,305.75,305.03,305.11,4219.0,285.9535,286.225,285.551,285.6259,4219.0
2021-09-23 14:50:00,305.09,305.31,305.08,305.3,1320.0,285.6071,285.8131,285.5978,285.8037,1320.0
2021-09-23 15:00:00,305.32,305.38,305.18,305.22,4286.0,285.8225,285.8786,285.6914,285.7288,4286.0
2021-09-23 15:10:00,305.17,305.17,304.65,304.65,4327.0,285.682,285.682,285.1952,285.1952,4327.0
2021-09-23 15:20:00,304.76,304.81,304.64,304.65,2768.0,285.2982,285.345,285.1859,285.1952,2768.0
2021-09-23 15:30:00,304.63,304.63,304.09,304.1,3618.0,285.1765,285.1765,284.671,284.6804,3618.0
2021-09-23 15:40:00,304.11,304.74,304.06,304.56,9628.0,284.6897,285.2795,284.6429,285.111,9628.0
2021-09-23 15:50:00,304.38,304.45,303.94,303.97,24402.0,284.9425,285.008,284.5306,284.5587,24402.0
2021-09-24 09:30:00,302.75,304.51,302.75,303.72,7881.0,283.4166,285.0642,283.4166,284.3246,7881.0
2021-09-24 09:40:00,304.16,304.2,302.6,302.6,1119.0,284.7365,284.774,283.2761,283.2761,1119.0
2021-09-24 09:50:00,302.77,304.89,302.76,304.89,5639.0,283.4353,285.4199,283.4259,285.4199,5639.0
2021-09-24 10:00:00,305.22,305.62,304.46,304.56,4638.0,285.7288,286.1033,285.0174,285.111,4638.0
2021-09-24 10:10:00,304.76,304.8,304.16,304.71,2419.0,285.2982,285.3357,284.7365,285.2514,2419.0
2021-09-24 10:20:00,304.62,305.59,304.55,305.5,4800.0,285.1672,286.0752,285.1016,285.991,4800.0
2021-09-24 10:30:00,305.35,305.51,305.04,305.05,2503.0,285.8505,286.0003,285.5603,285.5697,2503.0
2021-09-24 10:40:00,305.1,305.36,304.65,305.11,2413.0,285.6165,285.8599,285.1952,285.6259,2413.0
2021-09-24 10:50:00,304.63,304.63,304.42,304.59,609.0,285.1765,285.1765,284.9799,285.1391,609.0
2021-09-24 11:00:00,304.55,305.4,304.54,305.4,606.0,285.1016,285.8973,285.0923,285.8973,606.0
2021-09-24 11:10:00,305.24,305.24,304.44,304.61,979.0,285.7476,285.7476,284.9986,285.1578,979.0
2021-09-24 11:20:00,304.37,304.5,304.19,304.42,1258.0,284.9331,285.0548,284.7646,284.9799,1258.0
2021-09-24 11:30:00,304.33,304.39,304.17,304.17,936.0,284.8957,284.9518,284.7459,284.7459,936.0
2021-09-24 11:40:00,304.36,304.78,304.31,304.31,2106.0,284.9238,285.3169,284.877,284.877,2106.0
2021-09-24 11:50:00,304.21,304.47,304.2,304.44,1741.0,284.7833,285.0267,284.774,284.9986,1741.0
2021-09-24 12:00:00,304.53,304.53,304.12,304.24,1259.0,285.0829,285.0829,284.6991,284.8114,1259.0
2021-09-24 12:10:00,304.18,304.38,304.18,304.35,600.0,284.7553,284.9425,284.7553,284.9144,600.0
2021-09-24 12:20:00,304.33,304.39,304.33,304.38,300.0,284.8957,284.9518,284.8957,284.9425,300.0
2021-09-24 12:30:00,304.23,304.36,304.23,304.34,711.0,284.8021,284.9238,284.8021,284.905,711.0
2021-09-24 12:40:00,304.38,304.41,304.38,304.4,1972.0,284.9425,284.9706,284.9425,284.9612,1972.0
2021-09-24 12:50:00,304.25,304.25,304.08,304.21,1494.0,284.8208,284.8208,284.6616,284.7833,1494.0
2021-09-24 13:00:00,304.26,304.51,304.26,304.29,1822.0,284.8301,285.0642,284.8301,284.8582,1822.0
2021-09-24 13:10:00,304.34,304.53,304.25,304.39,2578.0,284.905,285.0829,284.8208,284.9518,2578.0
2021-09-24 13:20:00,304.47,304.49,304.18,304.18,1436.0,285.0267,285.0455,284.7553,284.7553,1436.0
2021-09-24 13:30:00,304.16,304.16,303.87,304.13,1706.0,284.7365,284.7365,284.465,284.7084,1706.0
2021-09-24 13:40:00,304.1,304.37,304.09,304.33,1114.0,284.6804,284.9331,284.671,284.8957,1114.0
2021-09-24 13:50:00,304.49,304.49,304.14,304.17,1879.0,285.0455,285.0455,284.7178,284.7459,1879.0
2021-09-24 14:00:00,304.14,304.77,304.14,304.39,3782.0,284.7178,285.3076,284.7178,284.9518,3782.0
2021-09-24 14:10:00,304.42,304.48,304.13,304.32,900.0,284.9799,285.0361,284.7084,284.8863,900.0
2021-09-24 14:20:00,304.27,304.44,304.13,304.44,930.0,284.8395,284.9986,284.7084,284.9986,930.0
2021-09-24 14:30:00,304.37,304.53,304.37,304.47,3337.0,284.9331,285.0829,284.9331,285.0267,3337.0
2021-09-24 14:40:00,304.37,304.56,304.24,304.25,2012.0,284.9331,285.111,284.8114,284.8208,2012.0
2021-09-24 14:50:00,304.21,304.37,304.14,304.32,2272.0,284.7833,284.9331,284.7178,284.8863,2272.0
2021-09-24 15:00:00,304.28,304.37,303.74,303.8,2535.0,284.8489,284.9331,284.3433,284.3995,2535.0
2021-09-24 15:10:00,303.77,303.95,303.75,303.79,1200.0,284.3714,284.5399,284.3527,284.3902,1200.0
2021-09-24 15:20:00,303.71,304.0,303.55,303.6,2407.0,284.3153,284.5867,284.1655,284.2123,2407.0
2021-09-24 15:30:00,303.65,303.65,303.16,303.27,5395.0,284.2591,284.2591,283.8004,283.9034,5395.0
2021-09-24 15:40:00,303.33,303.39,303.05,303.16,4501.0,283.9595,284.0157,283.6974,283.8004,4501.0
2021-09-24 15:50:00,303.16,303.4,302.46,302.48,32566.0,283.8004,284.0251,283.1451,283.1638,32566.0
2021-09-27 09:30:00,302.55,303.59,302.34,303.59,9557.0,283.2293,284.2029,283.0328,284.2029,9557.0
2021-09-27 09:40:00,303.5,303.97,303.15,303.57,3447.0,284.1187,284.5587,283.791,284.1842,3447.0
2021-09-27 09:50:00,303.64,304.44,303.42,304.13,2646.0,284.2497,284.9986,284.0438,284.7084,2646.0
2021-09-27 10:00:00,304.28,305.19,304.09,305.19,4854.0,284.8489,285.7008,284.671,285.7008,4854.0
2021-09-27 10:10:00,305.43,305.54,304.89,304.9,3763.0,285.9254,286.0284,285.4199,285.4293,3763.0
2021-09-27 10:20:00,305.11,305.77,304.9,305.77,5414.0,285.6259,286.2437,285.4293,286.2437,5414.0
2021-09-27 10:30:00,305.99,306.29,305.99,306.29,1849.0,286.4497,286.7305,286.4497,286.7305,1849.0
2021-09-27 10:40:00,306.58,306.58,306.06,306.06,2577.0,287.002,287.002,286.5152,286.5152,2577.0
2021-09-27 10:50:00,305.93,306.01,305.46,305.94,2937.0,286.3935,286.4684,285.9535,286.4029,2937.0
2021-09-27 11:00:00,305.94,306.0,305.15,305.2,2308.0,286.4029,286.459,285.6633,285.7101,2308.0
2021-09-27 11:10:00,305.02,305.39,304.93,305.36,1702.0,285.5416,285.888,285.4574,285.8599,1702.0
2021-09-27 11:20:00,305.25,305.74,305.23,305.74,1790.0,285.7569,286.2156,285.7382,286.2156,1790.0
2021-09-27 11:30:00,305.87,305.89,305.43,305.85,1000.0,286.3373,286.3561,285.9254,286.3186,1000.0
2021-09-27 11:40:00,305.62,306.07,305.58,305.92,7730.0,286.1033,286.5246,286.0658,286.3841,7730.0
2021-09-27 11:50:00,305.79,305.79,305.55,305.55,1511.0,286.2624,286.2624,286.0378,286.0378,1511.0
2021-09-27 12:00:00,305.52,305.73,305.52,305.72,1300.0,286.0097,286.2063,286.0097,286.1969,1300.0
2021-09-27 12:10:00,305.46,305.49,305.42,305.44,814.0,285.9535,285.9816,285.9161,285.9348,814.0
2021-09-27 12:20:00,305.45,305.56,305.28,305.32,2194.0,285.9442,286.0471,285.785,285.8225,2194.0
2021-09-27 12:30:00,305.38,305.38,304.98,305.11,4130.0,285.8786,285.8786,285.5042,285.6259,4130.0
2021-09-27 12:40:00,305.09,305.21,304.79,304.92,4612.0,285.6071,285.7195,285.3263,285.448,4612.0
2021-09-27 12:50:00,304.74,305.19,304.7,305.09,1401.0,285.2795,285.7008,285.242,285.6071,1401.0
2021-09-27 13:00:00,305.06,305.44,305.06,305.09,2104.0,285.5791,285.9348,285.5791,285.6071,2104.0
2021-09-27 13:10:00,304.94,305.0,304.64,304.95,3097.0,285.4667,285.5229,285.1859,285.4761,3097.0
2021-09-27 13:20:00,304.94,305.08,304.85,304.93,1812.0,285.4667,285.5978,285.3825,285.4574,1812.0
2021-09-27 13:30:00,304.9,305.3,304.9,305.3,3409.0,285.4293,285.8037,285.4293,285.8037,3409.0
2021-09-27 13:40:00,305.06,305.16,305.0,305.09,1705.0,285.5791,285.6727,285.5229,285.6071,1705.0
2021-09-27 13:50:00,305.11,305.28,305.11,305.25,673.0,285.6259,285.785,285.6259,285.7569,673.0
2021-09-27 14:00:00,305.16,305.27,305.13,305.26,1102.0,285.6727,285.7756,285.6446,285.7663,1102.0
2021-09-27 14:10:00,305.18,305.29,305.07,305.1,1634.0,285.6914,285.7944,285.5884,285.6165,1634.0
2021-09-27 14:20:00,305.09,305.11,304.93,305.03,8975.0,285.6071,285.6259,285.4574,285.551,8975.0
2021-09-27 14:30:00,305.12,305.33,304.93,304.93,1849.0,285.6352,285.8318,285.4574,285.4574,1849.0
2021-09-27 14:40:00,304.96,304.96,304.81,304.84,3238.0,285.4854,285.4854,285.345,285.3731,3238.0
2021-09-27 14:50:00,304.98,305.13,304.65,304.65,2104.0,285.5042,285.6446,285.1952,285.1952,2104.0
2021-09-27 15:00:00,304.69,304.69,304.23,304.26,1400.0,285.2327,285.2327,284.8021,284.8301,1400.0
2021-09-27 15:10:00,304.49,304.49,304.12,304.26,2739.0,285.0455,285.0455,284.6991,284.8301,2739.0
2021-09-27 15:20:00,304.35,304.4,303.83,303.92,3734.0,284.9144,284.9612,284.4276,284.5119,3734.0
2021-09-27 15:30:00,303.97,304.08,303.55,303.62,4384.0,284.5587,284.6616,284.1655,284.231,4384.0
2021-09-27 15:40:00,303.74,303.81,303.25,303.25,4965.0,284.3433,284.4089,283.8846,283.8846,4965.0
2021-09-27 15:50:00,303.15,303.26,302.72,302.97,31538.0,283.791,283.894,283.3885,283.6225,31538.0
2021-09-28 09:30:00,301.42,302.83,301.42,302.82,9271.0,282.1715,283.4915,282.1715,283.4821,9271.0
2021-09-28 09:40:00,303.13,303.13,301.18,301.38,3567.0,283.7723,283.7723,281.9468,282.1341,3567.0
2021-09-28 09:50:00,301.37,301.39,300.79,301.03,3524.0,282.1247,282.1434,281.5817,281.8064,3524.0
2021-09-28 10:00:00,300.8,300.8,299.57,299.57,4991.0,281.5911,281.5911,280.4396,280.4396,4991.0
2021-09-28 10:10:00,299.53,299.56,297.04,297.07,11824.0,280.4022,280.4303,278.0712,278.0993,11824.0
2021-09-28 10:20:00,296.95,297.59,296.3,297.51,18103.0,277.987,278.5861,277.3785,278.5112,18103.0
2021-09-28 10:30:00,297.54,299.47,297.13,299.27,6891.0,278.5393,280.346,278.1555,280.1588,6891.0
2021-09-28 10:40:00,299.2,299.78,299.0,299.36,3604.0,280.0933,280.6362,279.906,280.2431,3604.0
2021-09-28 10:50:00,299.33,300.28,299.32,299.96,3645.0,280.215,281.1043,280.2056,280.8047,3645.0
2021-09-28 11:00:00,299.88,300.01,299.32,299.42,6364.0,280.7298,280.8515,280.2056,280.2992,6364.0
2021-09-28 11:10:00,299.24,299.24,298.25,298.31,1480.0,280.1307,280.1307,279.2039,279.2601,1480.0
2021-09-28 11:20:00,298.48,299.3,298.48,298.68,4812.0,279.4193,280.1869,279.4193,279.6065,4812.0
2021-09-28 11:30:00,298.68,298.93,298.41,298.66,2090.0,279.6065,279.8405,279.3537,279.5878,2090.0
2021-09-28 11:40:00,298.42,298.42,297.96,298.0,2714.0,279.3631,279.3631,278.9325,278.9699,2714.0
2021-09-28 11:50:00,297.85,297.85,297.16,297.33,4189.0,278.8295,278.8295,278.1835,278.3427,4189.0
2021-09-28 12:00:00,297.32,297.32,296.71,297.02,2643.0,278.3333,278.3333,277.7623,278.0525,2643.0
2021-09-28 12:10:00,296.9,297.68,296.76,297.64,9786.0,277.9401,278.6703,277.8091,278.6329,9786.0
2021-09-28 12:20:00,297.65,298.42,297.54,298.2,8394.0,278.6423,279.3631,278.5393,279.1571,8394.0
2021-09-28 12:30:00,298.2,298.46,297.83,298.0,4383.0,279.1571,279.4005,278.8108,278.9699,4383.0
2021-09-28 12:40:00,297.93,298.03,297.82,297.89,1800.0,278.9044,278.998,278.8014,278.8669,1800.0
2021-09-28 12:50:00,297.75,298.14,297.5,297.5,2248.0,278.7359,279.101,278.5018,278.5018,2248.0
2021-09-28 13:00:00,297.43,297.68,297.08,297.59,4684.0,278.4363,278.6703,278.1087,278.5861,4684.0
2021-09-28 13:10:00,297.67,297.83,297.15,297.83,3746.0,278.661,278.8108,278.1742,278.8108,3746.0
2021-09-28 13:20:00,297.72,298.12,297.71,297.8,3070.0,278.7078,279.0822,278.6984,278.7827,3070.0
2021-09-28 13:30:00,297.75,297.75,296.92,297.39,6133.0,278.7359,278.7359,277.9589,278.3989,6133.0
2021-09-28 13:40:00,297.55,297.88,296.57,296.57,2549.0,278.5486,278.8576,277.6312,277.6312,2549.0
2021-09-28 13:50:00,296.86,296.87,296.38,296.44,5479.0,277.9027,277.9121,277.4534,277.5095,5479.0
2021-09-28 14:00:00,296.52,296.94,296.49,296.49,2077.0,277.5844,277.9776,277.5563,277.5563,2077.0
2021-09-28 14:10:00,296.2,296.55,295.54,296.44,15972.0,277.2848,277.6125,276.667,277.5095,15972.0
2021-09-28 14:20:00,296.47,296.9,296.46,296.89,6669.0,277.5376,277.9401,277.5282,277.9308,6669.0
2021-09-28 14:30:00,296.86,296.86,296.11,296.16,4311.0,277.9027,277.9027,277.2006,277.2474,4311.0
2021-09-28 14:40:00,296.29,297.81,296.11,297.81,4946.0,277.3691,278.792,277.2006,278.792,4946.0
2021-09-28 14:50:00,297.91,298.19,297.42,297.7,4339.0,278.8857,279.1478,278.4269,278.6891,4339.0
2021-09-28 15:00:00,297.62,298.39,297.62,298.19,3509.0,278.6142,279.335,278.6142,279.1478,3509.0
2021-09-28 15:10:00,298.24,298.26,297.69,297.69,3883.0,279.1946,279.2133,278.6797,278.6797,3883.0
2021-09-28 15:20:00,297.66,297.88,297.12,297.12,4871.0,278.6516,278.8576,278.1461,278.1461,4871.0
2021-09-28 15:30:00,297.02,297.84,297.02,297.4,7263.0,278.0525,278.8201,278.0525,278.4082,7263.0
2021-09-28 15:40:00,297.48,297.74,296.23,296.43,13550.0,278.4831,278.7265,277.3129,277.5002,13550.0
2021-09-28 15:50:00,296.08,296.88,295.91,296.7,38062.0,277.1725,277.9214,277.0134,277.7529,38062.0
2021-09-29 09:30:00,297.8,298.98,297.28,298.03,4614.0,278.7827,279.8873,278.2959,278.998,4614.0
2021-09-29 09:40:00,297.39,297.79,296.74,297.06,1010.0,278.3989,278.7733,277.7904,278.0899,1010.0
2021-09-29 09:50:00,297.4,297.8,297.4,297.78,826.0,278.4082,278.7827,278.4082,278.764,826.0
2021-09-29 10:00:00,298.54,298.55,297.29,297.48,2258.0,279.4754,279.4848,278.3052,278.4831,2258.0
2021-09-29 10:10:00,297.68,298.51,297.58,298.23,2719.0,278.6703,279.4473,278.5767,279.1852,2719.0
2021-09-29 10:20:00,298.71,299.12,298.47,298.48,3737.0,279.6346,280.0184,279.4099,279.4193,3737.0
2021-09-29 10:30:00,298.18,298.71,298.17,298.53,2340.0,279.1384,279.6346,279.129,279.4661,2340.0
2021-09-29 10:40:00,298.56,299.17,298.56,298.97,2405.0,279.4941,280.0652,279.4941,279.878,2405.0
2021-09-29 10:50:00,298.73,298.9,298.14,298.63,5605.0,279.6533,279.8124,279.101,279.5597,5605.0
2021-09-29 11:00:00,298.51,298.82,297.69,298.09,2126.0,279.4473,279.7375,278.6797,279.0542,2126.0
2021-09-29 11:10:00,298.09,298.24,297.79,297.79,3315.0,279.0542,279.1946,278.7733,278.7733,3315.0
2021-09-29 11:20:00,297.85,298.87,297.85,298.63,3554.0,278.8295,279.7843,278.8295,279.5597,3554.0
2021-09-29 11:30:00,298.74,299.06,298.33,298.69,7320.0,279.6626,279.9622,279.2788,279.6158,7320.0
2021-09-29 11:40:00,298.35,298.66,297.73,297.77,2676.0,279.2976,279.5878,278.7171,278.7546,2676.0
2021-09-29 11:50:00,297.75,298.04,297.72,297.93,1951.0,278.7359,279.0073,278.7078,278.9044,1951.0
2021-09-29 12:00:00,297.86,298.05,297.8,297.93,1612.0,278.8388,279.0167,278.7827,278.9044,1612.0
2021-09-29 12:10:00,297.75,297.89,297.28,297.49,2206.0,278.7359,278.8669,278.2959,278.4925,2206.0
2021-09-29 12:20:00,297.5,297.98,297.3,297.71,3745.0,278.5018,278.9512,278.3146,278.6984,3745.0
2021-09-29 12:30:00,297.67,298.05,297.66,298.02,1400.0,278.661,279.0167,278.6516,278.9886,1400.0
2021-09-29 12:40:00,297.88,298.1,297.61,297.94,3080.0,278.8576,279.0635,278.6048,278.9137,3080.0
2021-09-29 12:50:00,298.04,298.15,297.34,297.35,3950.0,279.0073,279.1103,278.3521,278.3614,3950.0
2021-09-29 13:00:00,297.34,297.46,297.3,297.42,2029.0,278.3521,278.4644,278.3146,278.4269,2029.0
2021-09-29 13:10:00,297.53,297.57,297.25,297.46,1646.0,278.5299,278.5674,278.2678,278.4644,1646.0
2021-09-29 13:20:00,297.52,297.52,297.11,297.19,1800.0,278.5206,278.5206,278.1367,278.2116,1800.0
2021-09-29 13:30:00,296.89,297.23,296.89,297.23,1752.0,277.9308,278.2491,277.9308,278.2491,1752.0
2021-09-29 13:40:00,297.27,297.59,297.01,297.32,2326.0,278.2865,278.5861,278.0431,278.3333,2326.0
2021-09-29 13:50:00,297.83,297.83,297.4,297.49,3012.0,278.8108,278.8108,278.4082,278.4925,3012.0
2021-09-29 14:00:00,297.61,298.11,297.61,298.03,4806.0,278.6048,279.0729,278.6048,278.998,4806.0
2021-09-29 14:10:00,298.47,298.85,298.42,298.58,4122.0,279.4099,279.7656,279.3631,279.5129,4122.0
2021-09-29 14:20:00,298.68,299.02,298.45,298.74,6764.0,279.6065,279.9248,279.3912,279.6626,6764.0
2021-09-29 14:30:00,298.86,299.1,298.53,298.73,11089.0,279.775,279.9997,279.4661,279.6533,11089.0
2021-09-29 14:40:00,298.79,298.94,298.5,298.5,4067.0,279.7095,279.8499,279.438,279.438,4067.0
2021-09-29 14:50:00,298.51,299.02,298.48,298.49,6144.0,279.4473,279.9248,279.4193,279.4286,6144.0
2021-09-29 15:00:00,298.63,299.05,298.34,298.34,26869.0,279.5597,279.9529,279.2882,279.2882,26869.0
2021-09-29 15:10:00,298.41,299.07,298.38,298.84,6986.0,279.3537,279.9716,279.3256,279.7563,6986.0
2021-09-29 15:20:00,298.79,299.06,298.6,298.63,8861.0,279.7095,279.9622,279.5316,279.5597,8861.0
2021-09-29 15:30:00,298.5,298.65,298.08,298.17,8979.0,279.438,279.5784,279.0448,279.129,8979.0
2021-09-29 15:40:00,298.03,298.19,297.67,297.8,13213.0,278.998,279.1478,278.661,278.7827,13213.0
2021-09-29 15:50:00,297.83,297.92,297.41,297.92,48053.0,278.8108,278.895,278.4176,278.895,48053.0
2021-09-30 09:30:00,299.68,300.43,297.97,297.97,17205.0,280.5426,281.2447,278.9418,278.9418,17205.0
2021-09-30 09:40:00,298.34,299.65,298.33,299.09,9466.0,279.2882,280.5145,279.2788,279.9903,9466.0
2021-09-30 09:50:00,298.98,299.15,297.36,297.73,5070.0,279.8873,280.0465,278.3708,278.7171,5070.0
2021-09-30 10:00:00,298.22,298.43,298.07,298.17,1256.0,279.1759,279.3724,279.0354,279.129,1256.0
2021-09-30 10:10:00,298.95,298.95,297.71,298.52,4304.0,279.8592,279.8592,278.6984,279.4567,4304.0
2021-09-30 10:20:00,298.47,298.47,297.6,297.6,5466.0,279.4099,279.4099,278.5954,278.5954,5466.0
2021-09-30 10:30:00,297.61,297.63,296.04,296.32,8704.0,278.6048,278.6235,277.1351,277.3972,8704.0
2021-09-30 10:40:00,296.33,297.04,296.0,297.04,3904.0,277.4065,278.0712,277.0976,278.0712,3904.0
2021-09-30 10:50:00,296.81,297.55,296.33,296.76,2706.0,277.8559,278.5486,277.4065,277.8091,2706.0
2021-09-30 11:00:00,296.56,297.11,296.53,296.74,2050.0,277.6219,278.1367,277.5938,277.7904,2050.0
2021-09-30 11:10:00,297.07,297.36,296.44,296.7,11785.0,278.0993,278.3708,277.5095,277.7529,11785.0
2021-09-30 11:20:00,296.62,297.28,296.46,297.28,5164.0,277.678,278.2959,277.5282,278.2959,5164.0
2021-09-30 11:30:00,297.49,297.49,296.4,296.84,6876.0,278.4925,278.4925,277.4721,277.884,6876.0
2021-09-30 11:40:00,296.56,296.63,296.04,296.04,5646.0,277.6219,277.6874,277.1351,277.1351,5646.0
2021-09-30 11:50:00,296.26,296.56,295.95,296.13,7878.0,277.341,277.6219,277.0508,277.2193,7878.0
2021-09-30 12:00:00,296.28,296.35,294.99,294.99,8782.0,277.3597,277.4253,276.1521,276.1521,8782.0
2021-09-30 12:10:00,294.89,295.29,294.89,295.06,6720.0,276.0585,276.433,276.0585,276.2176,6720.0
2021-09-30 12:20:00,295.01,295.25,294.73,294.82,4514.0,276.1708,276.3955,275.9087,275.993,4514.0
2021-09-30 12:30:00,294.53,295.53,294.13,295.31,6106.0,275.7215,276.6576,275.347,276.4517,6106.0
2021-09-30 12:40:00,295.22,295.76,294.83,295.72,6875.0,276.3674,276.8729,276.0023,276.8355,6875.0
2021-09-30 12:50:00,295.55,295.85,295.37,295.85,4920.0,276.6764,276.9572,276.5079,276.9572,4920.0
2021-09-30 13:00:00,295.66,296.21,295.53,296.21,3260.0,276.7793,277.2942,276.6576,277.2942,3260.0
2021-09-30 13:10:00,296.37,296.37,295.72,295.82,3322.0,277.444,277.444,276.8355,276.9291,3322.0
2021-09-30 13:20:00,295.85,295.98,295.48,295.59,6913.0,276.9572,277.0789,276.6108,276.7138,6913.0
2021-09-30 13:30:00,295.69,295.72,295.08,295.36,9328.0,276.8074,276.8355,276.2364,276.4985,9328.0
2021-09-30 13:40:00,295.48,295.55,295.12,295.28,4762.0,276.6108,276.6764,276.2738,276.4236,4762.0
2021-09-30 13:50:00,295.57,296.19,295.39,295.91,4775.0,276.6951,277.2755,276.5266,277.0134,4775.0
2021-09-30 14:00:00,296.0,297.06,296.0,296.99,5470.0,277.0976,278.0899,277.0976,278.0244,5470.0
2021-09-30 14:10:00,296.68,296.8,296.26,296.35,4371.0,277.7342,277.8465,277.341,277.4253,4371.0
2021-09-30 14:20:00,296.44,296.64,296.2,296.61,6951.0,277.5095,277.6968,277.2848,277.6687,6951.0
2021-09-30 14:30:00,296.69,297.21,296.58,296.66,5974.0,277.7436,278.2304,277.6406,277.7155,5974.0
2021-09-30 14:40:00,296.85,297.35,296.85,297.19,3122.0,277.8933,278.3614,277.8933,278.2116,3122.0
2021-09-30 14:50:00,297.33,297.64,296.89,296.89,5462.0,278.3427,278.6329,277.9308,277.9308,5462.0
2021-09-30 15:00:00,296.89,297.34,296.74,297.23,8101.0,277.9308,278.3521,277.7904,278.2491,8101.0
2021-09-30 15:10:00,297.44,297.75,297.23,297.35,5092.0,278.4457,278.7359,278.2491,278.3614,5092.0
2021-09-30 15:20:00,297.38,297.38,296.96,297.12,9514.0,278.3895,278.3895,277.9963,278.1461,9514.0
2021-09-30 15:30:00,296.96,297.28,296.35,296.43,13611.0,277.9963,278.2959,277.4253,277.5002,13611.0
2021-09-30 15:40:00,296.41,296.41,295.28,295.42,19757.0,277.4814,277.4814,276.4236,276.5547,19757.0
2021-09-30 15:50:00,295.2,295.2,293.91,293.96,55883.0,276.3487,276.3487,275.1411,275.1879,55883.0
2021-10-01 09:30:00,293.61,295.81,292.17,293.77,20844.0,274.8602,276.9198,273.5122,275.01,20844.0
2021-10-01 09:40:00,293.88,294.1,293.29,294.1,2406.0,275.113,275.319,274.5607,275.319,2406.0
2021-10-01 09:50:00,293.69,293.81,292.8,293.42,2357.0,274.9351,275.0475,274.102,274.6824,2357.0
2021-10-01 10:00:00,293.53,293.58,291.24,292.03,21666.0,274.7854,274.8322,272.6416,273.3811,21666.0
2021-10-01 10:10:00,291.87,292.91,291.19,291.25,7138.0,273.2314,274.2049,272.5948,272.651,7138.0
2021-10-01 10:20:00,291.2,291.48,290.53,291.34,5094.0,272.6041,272.8663,271.9769,272.7352,5094.0
2021-10-01 10:30:00,290.91,291.44,290.58,290.76,3478.0,272.3327,272.8288,272.0237,272.1922,3478.0
2021-10-01 10:40:00,290.68,291.06,290.52,291.06,3399.0,272.1174,272.4731,271.9676,272.4731,3399.0
2021-10-01 10:50:00,291.0,291.38,290.79,291.38,3242.0,272.4169,272.7727,272.2203,272.7727,3242.0
2021-10-01 11:00:00,291.39,291.78,290.12,290.22,8744.0,272.782,273.1471,271.5931,271.6867,8744.0
2021-10-01 11:10:00,290.0,292.47,289.56,292.47,13164.0,271.4808,273.793,271.0689,273.793,13164.0
2021-10-01 11:20:00,292.73,293.2,292.64,293.2,9421.0,274.0364,274.4764,273.9522,274.4764,9421.0
2021-10-01 11:30:00,293.33,293.87,293.19,293.81,5845.0,274.5981,275.1036,274.4671,275.0475,5845.0
2021-10-01 11:40:00,293.74,294.72,293.74,294.49,4017.0,274.9819,275.8994,274.9819,275.684,4017.0
2021-10-01 11:50:00,294.37,294.8,294.1,294.46,12011.0,275.5717,275.9743,275.319,275.656,12011.0
2021-10-01 12:00:00,294.56,294.79,294.3,294.54,6652.0,275.7496,275.9649,275.5062,275.7309,6652.0
2021-10-01 12:10:00,294.61,294.61,293.96,294.35,10636.0,275.7964,275.7964,275.1879,275.553,10636.0
2021-10-01 12:20:00,294.5,294.81,294.5,294.67,2069.0,275.6934,275.9836,275.6934,275.8526,2069.0
2021-10-01 12:30:00,294.74,294.85,294.22,294.22,3223.0,275.9181,276.0211,275.4313,275.4313,3223.0
2021-10-01 12:40:00,294.54,294.54,294.2,294.4,1275.0,275.7309,275.7309,275.4126,275.5998,1275.0
2021-10-01 12:50:00,294.24,294.32,293.83,294.04,3787.0,275.45,275.5249,275.0662,275.2628,3787.0
2021-10-01 13:00:00,293.87,294.18,293.58,294.18,7546.0,275.1036,275.3938,274.8322,275.3938,7546.0
2021-10-01 13:10:00,294.49,294.49,293.98,294.29,4002.0,275.684,275.684,275.2066,275.4968,4002.0
2021-10-01 13:20:00,294.3,294.87,294.3,294.67,3243.0,275.5062,276.0398,275.5062,275.8526,3243.0
2021-10-01 13:30:00,294.64,295.27,294.63,295.19,5788.0,275.8245,276.4142,275.8151,276.3393,5788.0
2021-10-01 13:40:00,295.25,295.58,295.06,295.57,10606.0,276.3955,276.7044,276.2176,276.6951,10606.0
2021-10-01 13:50:00,295.44,295.63,295.11,295.17,7302.0,276.5734,276.7512,276.2645,276.3206,7302.0
2021-10-01 14:00:00,295.34,296.06,295.07,295.84,2894.0,276.4798,277.1538,276.227,276.9478,2894.0
2021-10-01 14:10:00,295.87,296.46,295.87,296.36,2969.0,276.9759,277.5282,276.9759,277.4346,2969.0
2021-10-01 14:20:00,296.33,296.76,296.33,296.63,2300.0,277.4065,277.8091,277.4065,277.6874,2300.0
2021-10-01 14:30:00,296.66,296.73,296.49,296.7,1800.0,277.7155,277.781,277.5563,277.7529,1800.0
2021-10-01 14:40:00,296.75,296.75,296.21,296.4,3645.0,277.7997,277.7997,277.2942,277.4721,3645.0
2021-10-01 14:50:00,296.26,296.74,296.17,296.53,2101.0,277.341,277.7904,277.2568,277.5938,2101.0
2021-10-01 15:00:00,296.55,297.17,296.55,296.79,2400.0,277.6125,278.1929,277.6125,277.8372,2400.0
2021-10-01 15:10:00,297.04,297.38,296.98,296.98,1300.0,278.0712,278.3895,278.015,278.015,1300.0
2021-10-01 15:20:00,296.92,297.09,296.32,296.33,3147.0,277.9589,278.118,277.3972,277.4065,3147.0
2021-10-01 15:30:00,296.11,296.62,296.06,296.07,6502.0,277.2006,277.678,277.1538,277.1632,6502.0
2021-10-01 15:40:00,295.86,295.86,294.85,295.26,5450.0,276.9666,276.9666,276.0211,276.4049,5450.0
2021-10-01 15:50:00,295.35,295.95,294.7,295.09,24768.0,276.4891,277.0508,275.8806,276.2457,24768.0
2021-10-04 09:30:00,293.89,295.64,292.99,294.82,8861.0,275.1224,276.7606,274.2798,275.993,8861.0
2021-10-04 09:40:00,294.82,295.42,293.71,293.73,8951.0,275.993,276.5547,274.9539,274.9726,8951.0
2021-10-04 09:50:00,293.61,293.79,292.51,292.84,11286.0,274.8602,275.0288,273.8305,274.1394,11286.0
2021-10-04 10:00:00,292.13,293.03,291.92,292.97,6228.0,273.4748,274.3173,273.2782,274.2611,6228.0
2021-10-04 10:10:00,293.14,293.3,292.71,293.01,6261.0,274.4203,274.57,274.0177,274.2986,6261.0
2021-10-04 10:20:00,292.76,292.81,291.93,292.68,6215.0,274.0645,274.1113,273.2875,273.9896,6215.0
2021-10-04 10:30:00,292.67,292.67,291.18,291.19,9010.0,273.9803,273.9803,272.5854,272.5948,9010.0
2021-10-04 10:40:00,291.22,292.1,291.21,291.64,9409.0,272.6229,273.4467,272.6135,273.016,9409.0
2021-10-04 10:50:00,291.82,291.84,290.84,291.64,4615.0,273.1846,273.2033,272.2671,273.016,4615.0
2021-10-04 11:00:00,291.62,292.55,291.33,292.55,3941.0,272.9973,273.8679,272.7258,273.8679,3941.0
2021-10-04 11:10:00,292.34,293.05,292.33,292.38,4413.0,273.6713,274.336,273.662,273.7088,4413.0
2021-10-04 11:20:00,292.55,292.55,291.22,291.73,12165.0,273.8679,273.8679,272.6229,273.1003,12165.0
2021-10-04 11:30:00,291.96,291.96,290.61,290.62,7879.0,273.3156,273.3156,272.0518,272.0612,7879.0
2021-10-04 11:40:00,290.68,291.54,290.52,291.15,2931.0,272.1174,272.9224,271.9676,272.5573,2931.0
2021-10-04 11:50:00,291.02,292.34,291.02,292.28,4908.0,272.4356,273.6713,272.4356,273.6152,4908.0
2021-10-04 12:00:00,292.09,292.48,291.67,292.48,3745.0,273.4373,273.8024,273.0441,273.8024,3745.0
2021-10-04 12:10:00,292.38,292.69,292.02,292.02,8031.0,273.7088,273.999,273.3718,273.3718,8031.0
2021-10-04 12:20:00,292.18,292.2,291.59,291.71,4515.0,273.5216,273.5403,272.9692,273.0816,4515.0
2021-10-04 12:30:00,291.68,291.96,291.38,291.64,2100.0,273.0535,273.3156,272.7727,273.016,2100.0
2021-10-04 12:40:00,291.77,291.77,290.99,291.37,5458.0,273.1377,273.1377,272.4076,272.7633,5458.0
2021-10-04 12:50:00,291.48,292.05,291.15,291.84,3783.0,272.8663,273.3999,272.5573,273.2033,3783.0
2021-10-04 13:00:00,291.75,292.22,291.36,292.22,4658.0,273.119,273.559,272.7539,273.559,4658.0
2021-10-04 13:10:00,292.16,292.39,291.91,291.96,3830.0,273.5028,273.7182,273.2688,273.3156,3830.0
2021-10-04 13:20:00,291.75,292.52,291.75,292.18,3242.0,273.119,273.8399,273.119,273.5216,3242.0
2021-10-04 13:30:00,292.25,292.37,291.86,292.28,4266.0,273.5871,273.6994,273.222,273.6152,4266.0
2021-10-04 13:40:00,292.29,292.29,291.98,292.2,6350.0,273.6245,273.6245,273.3343,273.5403,6350.0
2021-10-04 13:50:00,292.24,292.31,291.89,292.06,4079.0,273.5777,273.6433,273.2501,273.4092,4079.0
2021-10-04 14:00:00,292.12,292.83,292.11,292.34,4689.0,273.4654,274.1301,273.456,273.6713,4689.0
2021-10-04 14:10:00,292.35,292.36,291.77,292.19,4727.0,273.6807,273.6901,273.1377,273.5309,4727.0
2021-10-04 14:20:00,292.34,292.77,292.15,292.31,5884.0,273.6713,274.0739,273.4935,273.6433,5884.0
2021-10-04 14:30:00,292.29,292.74,292.24,292.57,7153.0,273.6245,274.0458,273.5777,273.8867,7153.0
2021-10-04 14:40:00,292.3,292.9,292.3,292.9,2301.0,273.6339,274.1956,273.6339,274.1956,2301.0
2021-10-04 14:50:00,292.78,292.84,292.39,292.84,2370.0,274.0832,274.1394,273.7182,274.1394,2370.0
2021-10-04 15:00:00,292.79,293.51,292.79,293.13,4449.0,274.0926,274.7666,274.0926,274.4109,4449.0
2021-10-04 15:10:00,292.88,292.99,292.68,292.68,4738.0,274.1769,274.2798,273.9896,273.9896,4738.0
2021-10-04 15:20:00,292.72,292.95,292.48,292.95,3597.0,274.0271,274.2424,273.8024,274.2424,3597.0
2021-10-04 15:30:00,292.85,293.01,292.48,292.62,6074.0,274.1488,274.2986,273.8024,273.9335,6074.0
2021-10-04 15:40:00,292.73,293.85,292.58,293.5,6064.0,274.0364,275.0849,273.896,274.7573,6064.0
2021-10-04 15:50:00,293.4,293.4,292.0,292.84,36265.0,274.6637,274.6637,273.3531,274.1394,36265.0
2021-10-05 09:30:00,295.95,296.72,294.72,295.82,10509.0,277.0508,277.7716,275.8994,276.9291,10509.0
2021-10-05 09:40:00,295.13,295.54,294.42,295.16,8015.0,276.2832,276.667,275.6185,276.3113,8015.0
2021-10-05 09:50:00,295.14,295.61,294.66,294.99,6959.0,276.2925,276.7325,275.8432,276.1521,6959.0
2021-10-05 10:00:00,295.41,296.22,295.4,296.22,3067.0,276.5453,277.3036,276.5359,277.3036,3067.0
2021-10-05 10:10:00,296.44,297.41,296.32,297.26,3778.0,277.5095,278.4176,277.3972,278.2772,3778.0
2021-10-05 10:20:00,297.52,299.09,297.52,299.08,5074.0,278.5206,279.9903,278.5206,279.9809,5074.0
2021-10-05 10:30:00,299.06,299.25,298.65,298.78,11621.0,279.9622,280.1401,279.5784,279.7001,11621.0
2021-10-05 10:40:00,299.0,299.1,298.65,298.94,10132.0,279.906,279.9997,279.5784,279.8499,10132.0
2021-10-05 10:50:00,298.82,299.06,298.66,299.03,2183.0,279.7375,279.9622,279.5878,279.9341,2183.0
2021-10-05 11:00:00,298.75,299.1,298.75,298.91,12167.0,279.672,279.9997,279.672,279.8218,12167.0
2021-10-05 11:10:00,299.06,299.09,298.72,298.72,3889.0,279.9622,279.9903,279.6439,279.6439,3889.0
2021-10-05 11:20:00,298.79,298.79,298.15,298.49,2539.0,279.7095,279.7095,279.1103,279.4286,2539.0
2021-10-05 11:30:00,298.41,298.52,298.18,298.52,2422.0,279.3537,279.4567,279.1384,279.4567,2422.0
2021-10-05 11:40:00,298.52,298.52,298.0,298.0,1404.0,279.4567,279.4567,278.9699,278.9699,1404.0
2021-10-05 11:50:00,297.82,298.24,297.78,298.24,2175.0,278.8014,279.1946,278.764,279.1946,2175.0
2021-10-05 12:00:00,298.2,298.49,298.18,298.49,1400.0,279.1571,279.4286,279.1384,279.4286,1400.0
2021-10-05 12:10:00,298.49,298.56,298.31,298.31,2633.0,279.4286,279.4941,279.2601,279.2601,2633.0
2021-10-05 12:20:00,298.17,298.17,297.35,297.35,400.0,279.129,279.129,278.3614,278.3614,400.0
2021-10-05 12:30:00,297.35,297.35,297.16,297.17,2234.0,278.3614,278.3614,278.1835,278.1929,2234.0
2021-10-05 12:40:00,297.14,297.54,297.14,297.54,1929.0,278.1648,278.5393,278.1648,278.5393,1929.0
2021-10-05 12:50:00,297.45,297.93,297.34,297.93,3532.0,278.455,278.9044,278.3521,278.9044,3532.0
2021-10-05 13:00:00,297.78,297.91,297.61,297.91,1204.0,278.764,278.8857,278.6048,278.8857,1204.0
2021-10-05 13:10:00,298.14,298.42,297.72,297.92,1665.0,279.101,279.3631,278.7078,278.895,1665.0
2021-10-05 13:20:00,297.75,297.99,297.75,297.99,500.0,278.7359,278.9605,278.7359,278.9605,500.0
2021-10-05 13:30:00,297.87,298.03,297.87,298.03,1648.0,278.8482,278.998,278.8482,278.998,1648.0
2021-10-05 13:40:00,298.11,298.34,297.99,298.0,2385.0,279.0729,279.2882,278.9605,278.9699,2385.0
2021-10-05 13:50:00,298.27,298.51,298.15,298.37,1200.0,279.2227,279.4473,279.1103,279.3163,1200.0
2021-10-05 14:00:00,298.39,298.9,298.31,298.86,11033.0,279.335,279.8124,279.2601,279.775,11033.0
2021-10-05 14:10:00,298.88,298.88,298.61,298.76,2578.0,279.7937,279.7937,279.5409,279.6814,2578.0
2021-10-05 14:20:00,298.75,299.05,298.64,298.91,6435.0,279.672,279.9529,279.569,279.8218,6435.0
2021-10-05 14:30:00,298.93,299.0,298.48,298.53,2933.0,279.8405,279.906,279.4193,279.4661,2933.0
2021-10-05 14:40:00,298.51,298.94,298.51,298.92,3283.0,279.4473,279.8499,279.4473,279.8312,3283.0
2021-10-05 14:50:00,298.87,299.0,298.67,298.67,5296.0,279.7843,279.906,279.5971,279.5971,5296.0
2021-10-05 15:00:00,298.65,298.7,298.34,298.34,2605.0,279.5784,279.6252,279.2882,279.2882,2605.0
2021-10-05 15:10:00,298.42,299.0,298.42,299.0,2902.0,279.3631,279.906,279.3631,279.906,2902.0
2021-10-05 15:20:00,298.83,298.83,298.52,298.68,2500.0,279.7469,279.7469,279.4567,279.6065,2500.0
2021-10-05 15:30:00,298.65,299.0,298.5,298.84,6699.0,279.5784,279.906,279.438,279.7563,6699.0
2021-10-05 15:40:00,298.79,298.94,298.52,298.55,6495.0,279.7095,279.8499,279.4567,279.4848,6495.0
2021-10-05 15:50:00,298.62,298.76,298.13,298.32,27774.0,279.5503,279.6814,279.0916,279.2695,27774.0
2021-10-06 09:30:00,294.85,297.38,294.85,296.09,7721.0,276.0211,278.3895,276.0211,277.1819,7721.0
2021-10-06 09:40:00,296.48,296.48,295.02,295.46,629.0,277.547,277.547,276.1802,276.5921,629.0
2021-10-06 09:50:00,295.43,296.38,294.99,295.57,2240.0,276.564,277.4534,276.1521,276.6951,2240.0
2021-10-06 10:00:00,295.34,295.39,293.61,294.92,5674.0,276.4798,276.5266,274.8602,276.0866,5674.0
2021-10-06 10:10:00,294.44,295.49,293.46,293.46,1700.0,275.6372,276.6202,274.7198,274.7198,1700.0
2021-10-06 10:20:00,294.29,296.08,294.28,295.59,3912.0,275.4968,277.1725,275.4875,276.7138,3912.0
2021-10-06 10:30:00,295.65,296.36,295.02,295.48,3858.0,276.77,277.4346,276.1802,276.6108,3858.0
2021-10-06 10:40:00,295.32,295.56,294.24,294.38,2065.0,276.461,276.6857,275.45,275.5811,2065.0
2021-10-06 10:50:00,294.12,294.52,293.91,294.31,5230.0,275.3377,275.7121,275.1411,275.5155,5230.0
2021-10-06 11:00:00,294.62,295.2,294.61,294.66,1800.0,275.8057,276.3487,275.7964,275.8432,1800.0
2021-10-06 11:10:00,294.75,294.99,294.45,294.45,1100.0,275.9274,276.1521,275.6466,275.6466,1100.0
2021-10-06 11:20:00,294.49,294.49,293.0,293.0,4719.0,275.684,275.684,274.2892,274.2892,4719.0
2021-10-06 11:30:00,292.92,293.11,292.62,292.8,2400.0,274.2143,274.3922,273.9335,274.102,2400.0
2021-10-06 11:40:00,293.25,293.79,293.07,293.79,2961.0,274.5232,275.0288,274.3547,275.0288,2961.0
2021-10-06 11:50:00,294.18,294.86,294.18,294.86,834.0,275.3938,276.0304,275.3938,276.0304,834.0
2021-10-06 12:00:00,294.8,294.97,294.02,294.04,2668.0,275.9743,276.1334,275.2441,275.2628,2668.0
2021-10-06 12:10:00,293.8,294.57,293.75,294.57,1920.0,275.0381,275.7589,274.9913,275.7589,1920.0
2021-10-06 12:20:00,294.19,294.8,294.17,294.43,3046.0,275.4032,275.9743,275.3845,275.6279,3046.0
2021-10-06 12:30:00,294.6,294.85,294.59,294.85,1000.0,275.787,276.0211,275.7777,276.0211,1000.0
2021-10-06 12:40:00,294.96,294.96,294.43,294.43,751.0,276.124,276.124,275.6279,275.6279,751.0
2021-10-06 12:50:00,294.55,294.84,294.34,294.34,1502.0,275.7402,276.0117,275.5436,275.5436,1502.0
2021-10-06 13:00:00,294.77,294.86,294.38,294.45,2088.0,275.9462,276.0304,275.5811,275.6466,2088.0
2021-10-06 13:10:00,294.19,294.2,294.19,294.2,200.0,275.4032,275.4126,275.4032,275.4126,200.0
2021-10-06 13:20:00,295.15,295.76,295.12,295.76,1338.0,276.3019,276.8729,276.2738,276.8729,1338.0
2021-10-06 13:30:00,295.8,296.56,295.8,296.47,2250.0,276.9104,277.6219,276.9104,277.5376,2250.0
2021-10-06 13:40:00,296.63,296.63,296.19,296.49,1553.0,277.6874,277.6874,277.2755,277.5563,1553.0
2021-10-06 13:50:00,296.28,296.48,295.98,296.48,1234.0,277.3597,277.547,277.0789,277.547,1234.0
2021-10-06 14:00:00,296.4,296.56,296.11,296.53,2150.0,277.4721,277.6219,277.2006,277.5938,2150.0
2021-10-06 14:10:00,296.84,297.65,296.84,297.65,3126.0,277.884,278.6423,277.884,278.6423,3126.0
2021-10-06 14:20:00,297.83,297.83,297.29,297.72,3022.0,278.8108,278.8108,278.3052,278.7078,3022.0
2021-10-06 14:30:00,297.51,297.77,297.47,297.62,2601.0,278.5112,278.7546,278.4737,278.6142,2601.0
2021-10-06 14:40:00,298.14,298.27,297.84,297.84,3140.0,279.101,279.2227,278.8201,278.8201,3140.0
2021-10-06 14:50:00,298.03,298.11,297.37,297.37,4030.0,278.998,279.0729,278.3801,278.3801,4030.0
2021-10-06 15:00:00,297.42,297.62,297.24,297.5,2598.0,278.4269,278.6142,278.2584,278.5018,2598.0
2021-10-06 15:10:00,297.48,297.74,297.19,297.49,2547.0,278.4831,278.7265,278.2116,278.4925,2547.0
2021-10-06 15:20:00,297.58,297.75,297.41,297.55,2623.0,278.5767,278.7359,278.4176,278.5486,2623.0
2021-10-06 15:30:00,297.44,297.54,296.43,296.73,5409.0,278.4457,278.5393,277.5002,277.781,5409.0
2021-10-06 15:40:00,296.69,297.64,296.68,297.48,20186.0,277.7436,278.6329,277.7342,278.4831,20186.0
2021-10-06 15:50:00,297.45,298.47,297.41,298.15,38164.0,278.455,279.4099,278.4176,279.1103,38164.0
2021-10-07 09:30:00,301.1,303.16,300.59,301.98,26304.0,281.8719,283.8004,281.3945,282.6957,26304.0
2021-10-07 09:40:00,302.06,302.49,301.19,301.82,4874.0,282.7706,283.1732,281.9562,282.546,4874.0
2021-10-07 09:50:00,301.93,303.32,301.93,302.98,15701.0,282.6489,283.9502,282.6489,283.6319,15701.0
2021-10-07 10:00:00,302.98,304.13,302.98,304.13,7650.0,283.6319,284.7084,283.6319,284.7084,7650.0
2021-10-07 10:10:00,304.39,304.39,303.6,304.29,5514.0,284.9518,284.9518,284.2123,284.8582,5514.0
2021-10-07 10:20:00,304.1,304.79,303.85,304.56,10675.0,284.6804,285.3263,284.4463,285.111,10675.0
2021-10-07 10:30:00,304.31,304.42,303.49,303.57,7802.0,284.877,284.9799,284.1093,284.1842,7802.0
2021-10-07 10:40:00,304.03,304.03,303.47,303.72,2406.0,284.6148,284.6148,284.0906,284.3246,2406.0
2021-10-07 10:50:00,303.86,304.56,303.85,304.11,4625.0,284.4557,285.111,284.4463,284.6897,4625.0
2021-10-07 11:00:00,303.87,304.59,303.87,304.54,10090.0,284.465,285.1391,284.465,285.0923,10090.0
2021-10-07 11:10:00,304.55,304.81,304.35,304.47,11236.0,285.1016,285.345,284.9144,285.0267,11236.0
2021-10-07 11:20:00,304.94,305.2,304.72,304.94,6591.0,285.4667,285.7101,285.2608,285.4667,6591.0
2021-10-07 11:30:00,304.83,305.18,304.68,304.82,6316.0,285.3637,285.6914,285.2233,285.3544,6316.0
2021-10-07 11:40:00,304.98,305.27,304.8,305.05,7646.0,285.5042,285.7756,285.3357,285.5697,7646.0
2021-10-07 11:50:00,304.93,305.29,304.64,305.18,4444.0,285.4574,285.7944,285.1859,285.6914,4444.0
2021-10-07 12:00:00,305.29,305.8,305.2,305.59,9952.0,285.7944,286.2718,285.7101,286.0752,9952.0
2021-10-07 12:10:00,305.56,306.03,305.54,305.87,6176.0,286.0471,286.4871,286.0284,286.3373,6176.0
2021-10-07 12:20:00,306.06,306.34,305.95,306.03,4444.0,286.5152,286.7773,286.4122,286.4871,4444.0
2021-10-07 12:30:00,306.07,306.27,305.88,306.18,4021.0,286.5246,286.7118,286.3467,286.6275,4021.0
2021-10-07 12:40:00,306.13,306.26,305.64,306.26,3309.0,286.5807,286.7024,286.122,286.7024,3309.0
2021-10-07 12:50:00,306.15,306.47,306.04,306.21,4120.0,286.5994,286.899,286.4965,286.6556,4120.0
2021-10-07 13:00:00,306.24,306.45,306.11,306.38,3886.0,286.6837,286.8803,286.562,286.8148,3886.0
2021-10-07 13:10:00,306.36,306.42,305.53,305.61,9433.0,286.796,286.8522,286.019,286.0939,9433.0
2021-10-07 13:20:00,305.81,305.85,305.33,305.69,3900.0,286.2812,286.3186,285.8318,286.1688,3900.0
2021-10-07 13:30:00,305.66,306.17,305.6,305.79,9112.0,286.1407,286.6182,286.0846,286.2624,9112.0
2021-10-07 13:40:00,305.69,305.95,305.6,305.68,3745.0,286.1688,286.4122,286.0846,286.1595,3745.0
2021-10-07 13:50:00,305.62,305.65,305.29,305.32,12282.0,286.1033,286.1314,285.7944,285.8225,12282.0
2021-10-07 14:00:00,305.47,305.63,304.76,304.78,9842.0,285.9629,286.1127,285.2982,285.3169,9842.0
2021-10-07 14:10:00,304.85,305.5,304.64,305.45,5321.0,285.3825,285.991,285.1859,285.9442,5321.0
2021-10-07 14:20:00,305.37,306.09,305.32,305.79,18074.0,285.8693,286.5433,285.8225,286.2624,18074.0
2021-10-07 14:30:00,305.74,306.22,305.27,305.36,14564.0,286.2156,286.665,285.7756,285.8599,14564.0
2021-10-07 14:40:00,305.35,305.87,305.28,305.38,14569.0,285.8505,286.3373,285.785,285.8786,14569.0
2021-10-07 14:50:00,305.42,305.49,304.41,304.41,7912.0,285.9161,285.9816,284.9706,284.9706,7912.0
2021-10-07 15:00:00,304.5,305.09,304.5,304.92,10431.0,285.0548,285.6071,285.0548,285.448,10431.0
2021-10-07 15:10:00,304.84,305.84,304.82,305.55,8564.0,285.3731,286.3092,285.3544,286.0378,8564.0
2021-10-07 15:20:00,305.58,305.78,304.99,305.32,8589.0,286.0658,286.2531,285.5135,285.8225,8589.0
2021-10-07 15:30:00,305.29,305.84,305.1,305.1,16607.0,285.7944,286.3092,285.6165,285.6165,16607.0
2021-10-07 15:40:00,305.05,305.45,304.77,305.25,20381.0,285.5697,285.9442,285.3076,285.7569,20381.0
2021-10-07 15:50:00,305.38,305.68,304.82,304.99,44671.0,285.8786,286.1595,285.3544,285.5135,44671.0
2021-10-08 09:30:00,300.93,303.19,300.93,302.79,15190.0,281.7128,283.8285,281.7128,283.454,15190.0
2021-10-08 09:40:00,303.06,303.13,300.8,300.8,2381.0,283.7068,283.7723,281.5911,281.5911,2381.0
2021-10-08 09:50:00,300.59,300.87,299.52,300.67,4672.0,281.3945,281.6566,280.3928,281.4694,4672.0
2021-10-08 10:00:00,300.48,301.69,300.48,301.15,6881.0,281.2915,282.4243,281.2915,281.9187,6881.0
2021-10-08 10:10:00,301.01,301.01,300.01,300.06,2836.0,281.7877,281.7877,280.8515,280.8984,2836.0
2021-10-08 10:20:00,299.94,299.94,299.6,299.6,575.0,280.786,280.786,280.4677,280.4677,575.0
2021-10-08 10:30:00,299.43,299.81,299.09,299.81,6909.0,280.3086,280.6643,279.9903,280.6643,6909.0
2021-10-08 10:40:00,299.49,300.92,299.48,300.92,705.0,280.3648,281.7034,280.3554,281.7034,705.0
2021-10-08 10:50:00,301.1,301.1,300.66,300.78,2325.0,281.8719,281.8719,281.46,281.5724,2325.0
2021-10-08 11:00:00,300.46,300.46,299.47,299.5,6229.0,281.2728,281.2728,280.346,280.3741,6229.0
2021-10-08 11:10:00,299.74,300.73,299.74,300.73,2286.0,280.5988,281.5256,280.5988,281.5256,2286.0
2021-10-08 11:20:00,300.91,300.92,300.36,300.92,4137.0,281.6941,281.7034,281.1792,281.7034,4137.0
2021-10-08 11:30:00,301.11,301.31,300.42,300.42,1309.0,281.8813,282.0685,281.2354,281.2354,1309.0
2021-10-08 11:40:00,300.42,301.25,300.42,301.07,2852.0,281.2354,282.0124,281.2354,281.8439,2852.0
2021-10-08 11:50:00,300.77,300.95,300.46,300.79,1970.0,281.563,281.7315,281.2728,281.5817,1970.0
2021-10-08 12:00:00,300.61,301.14,300.61,301.1,1630.0,281.4132,281.9094,281.4132,281.8719,1630.0
2021-10-08 12:10:00,300.95,301.33,300.95,301.33,1777.0,281.7315,282.0873,281.7315,282.0873,1777.0
2021-10-08 12:20:00,300.97,300.97,300.81,300.88,1611.0,281.7502,281.7502,281.6005,281.666,1611.0
2021-10-08 12:30:00,300.62,301.38,300.53,301.35,2763.0,281.4226,282.1341,281.3383,282.106,2763.0
2021-10-08 12:40:00,301.38,301.38,300.75,300.75,1000.0,282.1341,282.1341,281.5443,281.5443,1000.0
2021-10-08 12:50:00,300.95,301.03,300.71,300.88,3727.0,281.7315,281.8064,281.5068,281.666,3727.0
2021-10-08 13:00:00,301.04,301.21,300.78,301.07,1248.0,281.8158,281.9749,281.5724,281.8439,1248.0
2021-10-08 13:10:00,300.85,300.85,300.19,300.29,1463.0,281.6379,281.6379,281.0201,281.1137,1463.0
2021-10-08 13:20:00,300.44,300.57,300.41,300.55,1197.0,281.2541,281.3758,281.226,281.3571,1197.0
2021-10-08 13:30:00,300.42,300.74,300.36,300.36,2111.0,281.2354,281.5349,281.1792,281.1792,2111.0
2021-10-08 13:40:00,300.3,300.46,300.15,300.46,3691.0,281.123,281.2728,280.9826,281.2728,3691.0
2021-10-08 13:50:00,300.5,300.75,300.5,300.61,3144.0,281.3103,281.5443,281.3103,281.4132,3144.0
2021-10-08 14:00:00,300.77,301.55,300.77,301.46,6995.0,281.563,282.2932,281.563,282.2089,6995.0
2021-10-08 14:10:00,301.45,301.86,301.3,301.8,3139.0,282.1996,282.5834,282.0592,282.5272,3139.0
2021-10-08 14:20:00,301.72,302.2,301.71,302.2,3154.0,282.4523,282.9017,282.443,282.9017,3154.0
2021-10-08 14:30:00,302.21,302.27,301.86,301.87,2019.0,282.9111,282.9672,282.5834,282.5928,2019.0
2021-10-08 14:40:00,301.85,301.95,301.75,301.9,3138.0,282.574,282.6677,282.4804,282.6209,3138.0
2021-10-08 14:50:00,301.83,301.95,301.71,301.84,3161.0,282.5553,282.6677,282.443,282.5647,3161.0
2021-10-08 15:00:00,301.87,301.99,301.84,301.98,2466.0,282.5928,282.7051,282.5647,282.6957,2466.0
2021-10-08 15:10:00,301.96,302.11,301.88,302.09,5876.0,282.677,282.8174,282.6021,282.7987,5876.0
2021-10-08 15:20:00,302.12,302.35,301.93,302.26,3562.0,282.8268,283.0421,282.6489,282.9579,3562.0
2021-10-08 15:30:00,302.29,302.38,301.77,301.89,4409.0,282.9859,283.0702,282.4992,282.6115,4409.0
2021-10-08 15:40:00,301.98,302.14,301.65,301.81,6842.0,282.6957,282.8455,282.3868,282.5366,6842.0
2021-10-08 15:50:00,301.71,301.71,301.11,301.35,41574.0,282.443,282.443,281.8813,282.106,41574.0
2021-10-11 09:30:00,300.38,301.41,300.38,301.41,7495.0,281.1979,282.1621,281.1979,282.1621,7495.0
2021-10-11 09:40:00,301.91,302.23,301.34,302.04,2718.0,282.6302,282.9298,282.0966,282.7519,2718.0
2021-10-11 09:50:00,302.08,302.99,301.98,302.94,3413.0,282.7894,283.6412,282.6957,283.5944,3413.0
2021-10-11 10:00:00,302.86,304.55,302.86,303.73,17637.0,283.5195,285.1016,283.5195,284.334,17637.0
2021-10-11 10:10:00,303.71,303.98,303.21,303.52,3126.0,284.3153,284.568,283.8472,284.1374,3126.0
2021-10-11 10:20:00,303.73,304.16,303.48,303.69,2894.0,284.334,284.7365,284.1,284.2965,2894.0
2021-10-11 10:30:00,304.0,304.39,303.67,304.07,6084.0,284.5867,284.9518,284.2778,284.6523,6084.0
2021-10-11 10:40:00,303.9,303.9,303.35,303.49,1900.0,284.4931,284.4931,283.9783,284.1093,1900.0
2021-10-11 10:50:00,303.49,303.59,303.09,303.1,1235.0,284.1093,284.2029,283.7349,283.7442,1235.0
2021-10-11 11:00:00,303.15,303.15,302.46,302.46,2211.0,283.791,283.791,283.1451,283.1451,2211.0
2021-10-11 11:10:00,302.46,302.58,302.17,302.17,1309.0,283.1451,283.2574,282.8736,282.8736,1309.0
2021-10-11 11:20:00,302.29,302.82,302.27,302.5,2512.0,282.9859,283.4821,282.9672,283.1825,2512.0
2021-10-11 11:30:00,302.56,302.69,302.01,302.32,2336.0,283.2387,283.3604,282.7238,283.014,2336.0
2021-10-11 11:40:00,302.45,302.5,302.24,302.4,2242.0,283.1357,283.1825,282.9391,283.0889,2242.0
2021-10-11 11:50:00,302.51,302.52,302.06,302.06,3214.0,283.1919,283.2013,282.7706,282.7706,3214.0
2021-10-11 12:00:00,302.18,302.19,301.31,301.37,5137.0,282.883,282.8923,282.0685,282.1247,5137.0
2021-10-11 12:10:00,301.42,301.47,300.73,300.83,5692.0,282.1715,282.2183,281.5256,281.6192,5692.0
2021-10-11 12:20:00,300.97,301.29,300.96,301.03,4436.0,281.7502,282.0498,281.7409,281.8064,4436.0
2021-10-11 12:30:00,300.96,300.96,300.71,300.79,2011.0,281.7409,281.7409,281.5068,281.5817,2011.0
2021-10-11 12:40:00,300.86,301.45,300.86,301.45,2717.0,281.6473,282.1996,281.6473,282.1996,2717.0
2021-10-11 12:50:00,301.26,301.51,301.14,301.3,2474.0,282.0217,282.2558,281.9094,282.0592,2474.0
2021-10-11 13:00:00,301.1,301.18,300.55,300.77,3382.0,281.8719,281.9468,281.3571,281.563,3382.0
2021-10-11 13:10:00,300.99,301.24,300.83,301.02,5402.0,281.769,282.003,281.6192,281.797,5402.0
2021-10-11 13:20:00,300.81,300.89,300.55,300.56,2388.0,281.6005,281.6753,281.3571,281.3664,2388.0
2021-10-11 13:30:00,300.46,300.62,300.4,300.62,1913.0,281.2728,281.4226,281.2166,281.4226,1913.0
2021-10-11 13:40:00,300.56,300.69,300.26,300.27,1791.0,281.3664,281.4881,281.0856,281.0949,1791.0
2021-10-11 13:50:00,300.21,300.61,300.09,300.61,3729.0,281.0388,281.4132,280.9264,281.4132,3729.0
2021-10-11 14:00:00,300.46,300.81,300.46,300.73,2806.0,281.2728,281.6005,281.2728,281.5256,2806.0
2021-10-11 14:10:00,300.84,301.16,300.83,300.9,3689.0,281.6285,281.9281,281.6192,281.6847,3689.0
2021-10-11 14:20:00,300.87,300.89,300.35,300.49,1963.0,281.6566,281.6753,281.1698,281.3009,1963.0
2021-10-11 14:30:00,300.56,300.84,300.46,300.63,4037.0,281.3664,281.6285,281.2728,281.432,4037.0
2021-10-11 14:40:00,300.64,301.27,300.64,301.22,4040.0,281.4413,282.0311,281.4413,281.9843,4040.0
2021-10-11 14:50:00,301.28,301.28,300.69,301.2,2569.0,282.0404,282.0404,281.4881,281.9656,2569.0
2021-10-11 15:00:00,301.13,301.21,300.95,301.0,2348.0,281.9,281.9749,281.7315,281.7783,2348.0
2021-10-11 15:10:00,301.02,301.09,300.69,300.69,4553.0,281.797,281.8626,281.4881,281.4881,4553.0
2021-10-11 15:20:00,300.74,300.74,300.18,300.19,4500.0,281.5349,281.5349,281.0107,281.0201,4500.0
2021-10-11 15:30:00,300.17,300.2,299.79,299.92,7881.0,281.0013,281.0294,280.6456,280.7673,7881.0
2021-10-11 15:40:00,299.9,300.03,299.52,299.77,10024.0,280.7486,280.8703,280.3928,280.6269,10024.0
2021-10-11 15:50:00,299.52,299.65,298.58,298.82,45297.0,280.3928,280.5145,279.5129,279.7375,45297.0
2021-10-12 09:30:00,300.14,301.0,299.76,300.25,11566.0,280.9732,281.7783,280.6175,281.0762,11566.0
2021-10-12 09:40:00,300.0,300.24,298.16,298.37,6633.0,280.8422,281.0669,279.1197,279.3163,6633.0
2021-10-12 09:50:00,298.5,299.0,297.9,297.9,6062.0,279.438,279.906,278.8763,278.8763,6062.0
2021-10-12 10:00:00,297.71,297.94,296.79,297.86,5083.0,278.6984,278.9137,277.8372,278.8388,5083.0
2021-10-12 10:10:00,297.59,298.23,297.31,298.23,5252.0,278.5861,279.1852,278.324,279.1852,5252.0
2021-10-12 10:20:00,298.09,298.38,297.84,297.93,5339.0,279.0542,279.3256,278.8201,278.9044,5339.0
2021-10-12 10:30:00,297.92,298.43,297.44,298.29,4565.0,278.895,279.3724,278.4457,279.2414,4565.0
2021-10-12 10:40:00,298.41,298.63,297.9,298.11,5378.0,279.3537,279.5597,278.8763,279.0729,5378.0
2021-10-12 10:50:00,298.09,298.39,297.55,298.07,4555.0,279.0542,279.335,278.5486,279.0354,4555.0
2021-10-12 11:00:00,298.07,298.58,297.93,298.58,2260.0,279.0354,279.5129,278.9044,279.5129,2260.0
2021-10-12 11:10:00,298.59,298.83,298.17,298.36,5569.0,279.5222,279.7469,279.129,279.3069,5569.0
2021-10-12 11:20:00,298.34,298.42,297.63,297.65,4593.0,279.2882,279.3631,278.6235,278.6423,4593.0
2021-10-12 11:30:00,297.61,297.67,297.51,297.67,846.0,278.6048,278.661,278.5112,278.661,846.0
2021-10-12 11:40:00,297.36,297.55,297.34,297.55,1167.0,278.3708,278.5486,278.3521,278.5486,1167.0
2021-10-12 11:50:00,297.79,298.03,297.54,298.03,1890.0,278.7733,278.998,278.5393,278.998,1890.0
2021-10-12 12:00:00,298.31,299.01,298.28,299.0,5675.0,279.2601,279.9154,279.232,279.906,5675.0
2021-10-12 12:10:00,299.04,299.04,298.01,298.01,525.0,279.9435,279.9435,278.9793,278.9793,525.0
2021-10-12 12:20:00,298.05,298.16,297.5,297.75,6240.0,279.0167,279.1197,278.5018,278.7359,6240.0
2021-10-12 12:30:00,297.63,297.96,297.29,297.44,5877.0,278.6235,278.9325,278.3052,278.4457,5877.0
2021-10-12 12:40:00,297.53,297.83,297.53,297.68,2216.0,278.5299,278.8108,278.5299,278.6703,2216.0
2021-10-12 12:50:00,297.66,297.81,297.48,297.5,4180.0,278.6516,278.792,278.4831,278.5018,4180.0
2021-10-12 13:00:00,297.32,297.33,297.0,297.24,2241.0,278.3333,278.3427,278.0338,278.2584,2241.0
2021-10-12 13:10:00,297.17,297.36,297.1,297.15,1995.0,278.1929,278.3708,278.1274,278.1742,1995.0
2021-10-12 13:20:00,297.19,297.42,296.86,297.41,2220.0,278.2116,278.4269,277.9027,278.4176,2220.0
2021-10-12 13:30:00,297.23,297.58,297.23,297.53,1017.0,278.2491,278.5767,278.2491,278.5299,1017.0
2021-10-12 13:40:00,297.6,298.02,297.6,297.72,1825.0,278.5954,278.9886,278.5954,278.7078,1825.0
2021-10-12 13:50:00,297.81,297.91,297.32,297.54,2015.0,278.792,278.8857,278.3333,278.5393,2015.0
2021-10-12 14:00:00,297.4,297.4,297.15,297.37,3547.0,278.4082,278.4082,278.1742,278.3801,3547.0
2021-10-12 14:10:00,297.31,297.91,297.31,297.86,3489.0,278.324,278.8857,278.324,278.8388,3489.0
2021-10-12 14:20:00,297.84,297.84,297.38,297.43,2332.0,278.8201,278.8201,278.3895,278.4363,2332.0
2021-10-12 14:30:00,297.46,297.71,297.34,297.41,2559.0,278.4644,278.6984,278.3521,278.4176,2559.0
2021-10-12 14:40:00,297.63,297.69,297.42,297.6,2882.0,278.6235,278.6797,278.4269,278.5954,2882.0
2021-10-12 14:50:00,297.67,297.86,297.41,297.57,2139.0,278.661,278.8388,278.4176,278.5674,2139.0
2021-10-12 15:00:00,297.5,297.53,297.15,297.32,4202.0,278.5018,278.5299,278.1742,278.3333,4202.0
2021-10-12 15:10:00,297.38,297.61,297.14,297.21,4034.0,278.3895,278.6048,278.1648,278.2304,4034.0
2021-10-12 15:20:00,297.36,297.45,297.01,297.45,1759.0,278.3708,278.455,278.0431,278.455,1759.0
2021-10-12 15:30:00,297.38,297.5,297.29,297.46,4124.0,278.3895,278.5018,278.3052,278.4644,4124.0
2021-10-12 15:40:00,297.3,297.3,296.69,296.85,5434.0,278.3146,278.3146,277.7436,277.8933,5434.0
2021-10-12 15:50:00,296.88,298.02,296.73,297.96,27378.0,277.9214,278.9886,277.781,278.9325,27378.0
2021-10-13 09:30:00,298.81,299.66,297.65,299.66,6567.0,279.7282,280.5239,278.6423,280.5239,6567.0
2021-10-13 09:40:00,299.11,299.27,297.56,297.57,1764.0,280.009,280.1588,278.558,278.5674,1764.0
2021-10-13 09:50:00,297.74,298.09,297.54,297.88,4584.0,278.7265,279.0542,278.5393,278.8576,4584.0
2021-10-13 10:00:00,297.71,297.91,297.32,297.38,3651.0,278.6984,278.8857,278.3333,278.3895,3651.0
2021-10-13 10:10:00,297.19,297.84,296.82,297.84,4510.0,278.2116,278.8201,277.8653,278.8201,4510.0
2021-10-13 10:20:00,297.7,297.93,296.95,297.52,2655.0,278.6891,278.9044,277.987,278.5206,2655.0
2021-10-13 10:30:00,297.57,299.18,297.57,298.57,5529.0,278.5674,280.0745,278.5674,279.5035,5529.0
2021-10-13 10:40:00,298.29,299.3,298.29,299.26,1919.0,279.2414,280.1869,279.2414,280.1494,1919.0
2021-10-13 10:50:00,299.42,299.75,299.17,299.2,4518.0,280.2992,280.6081,280.0652,280.0933,4518.0
2021-10-13 11:00:00,299.14,299.77,298.73,299.65,5713.0,280.0371,280.6269,279.6533,280.5145,5713.0
2021-10-13 11:10:00,299.63,299.94,299.43,299.94,1671.0,280.4958,280.786,280.3086,280.786,1671.0
2021-10-13 11:20:00,300.02,300.52,299.7,300.29,5532.0,280.8609,281.329,280.5613,281.1137,5532.0
2021-10-13 11:30:00,300.63,300.67,300.23,300.67,4837.0,281.432,281.4694,281.0575,281.4694,4837.0
2021-10-13 11:40:00,300.68,301.24,300.22,300.91,3000.0,281.4788,282.003,281.0481,281.6941,3000.0
2021-10-13 11:50:00,300.98,300.98,300.56,300.61,1539.0,281.7596,281.7596,281.3664,281.4132,1539.0
2021-10-13 12:00:00,300.74,301.08,300.46,301.08,2739.0,281.5349,281.8532,281.2728,281.8532,2739.0
2021-10-13 12:10:00,301.23,301.23,300.96,301.07,2500.0,281.9936,281.9936,281.7409,281.8439,2500.0
2021-10-13 12:20:00,301.1,301.3,300.97,301.3,2190.0,281.8719,282.0592,281.7502,282.0592,2190.0
2021-10-13 12:30:00,301.05,301.23,301.05,301.17,1524.0,281.8251,281.9936,281.8251,281.9375,1524.0
2021-10-13 12:40:00,301.22,301.55,301.21,301.25,1955.0,281.9843,282.2932,281.9749,282.0124,1955.0
2021-10-13 12:50:00,300.97,301.39,300.97,301.38,1200.0,281.7502,282.1434,281.7502,282.1341,1200.0
2021-10-13 13:00:00,301.37,301.37,300.87,300.87,2300.0,282.1247,282.1247,281.6566,281.6566,2300.0
2021-10-13 13:10:00,301.02,301.32,300.95,301.05,3172.0,281.797,282.0779,281.7315,281.8251,3172.0
2021-10-13 13:20:00,301.05,301.53,301.05,301.53,2487.0,281.8251,282.2745,281.8251,282.2745,2487.0
2021-10-13 13:30:00,301.66,301.9,301.59,301.84,3800.0,282.3962,282.6209,282.3306,282.5647,3800.0
2021-10-13 13:40:00,301.97,301.97,301.66,301.66,4342.0,282.6864,282.6864,282.3962,282.3962,4342.0
2021-10-13 13:50:00,301.66,301.67,301.33,301.42,3957.0,282.3962,282.4055,282.0873,282.1715,3957.0
2021-10-13 14:00:00,301.44,302.17,301.05,301.75,8726.0,282.1902,282.8736,281.8251,282.4804,8726.0
2021-10-13 14:10:00,301.67,301.67,301.13,301.15,3926.0,282.4055,282.4055,281.9,281.9187,3926.0
2021-10-13 14:20:00,301.31,301.31,300.89,301.03,1934.0,282.0685,282.0685,281.6753,281.8064,1934.0
2021-10-13 14:30:00,300.95,301.12,300.39,300.68,3835.0,281.7315,281.8907,281.2073,281.4788,3835.0
2021-10-13 14:40:00,300.57,300.71,300.18,300.2,3524.0,281.3758,281.5068,281.0107,281.0294,3524.0
2021-10-13 14:50:00,300.22,300.22,299.89,300.12,3461.0,281.0481,281.0481,280.7392,280.9545,3461.0
2021-10-13 15:00:00,300.05,300.36,299.86,300.2,8473.0,280.889,281.1792,280.7111,281.0294,8473.0
2021-10-13 15:10:00,300.13,300.36,299.86,300.21,4726.0,280.9639,281.1792,280.7111,281.0388,4726.0
2021-10-13 15:20:00,300.13,300.14,299.72,299.81,2325.0,280.9639,280.9732,280.5801,280.6643,2325.0
2021-10-13 15:30:00,300.0,300.02,299.72,300.0,5062.0,280.8422,280.8609,280.5801,280.8422,5062.0
2021-10-13 15:40:00,299.98,300.1,299.65,300.06,7436.0,280.8235,280.9358,280.5145,280.8984,7436.0
2021-10-13 15:50:00,300.1,300.19,299.76,299.96,29040.0,280.9358,281.0201,280.6175,280.8047,29040.0
2021-10-14 09:30:00,302.3,303.46,302.17,303.08,8912.0,282.9953,284.0812,282.8736,283.7255,8912.0
2021-10-14 09:40:00,303.42,304.28,303.38,304.28,1504.0,284.0438,284.8489,284.0063,284.8489,1504.0
2021-10-14 09:50:00,304.66,305.29,304.52,304.68,2605.0,285.2046,285.7944,285.0735,285.2233,2605.0
2021-10-14 10:00:00,305.64,306.56,305.62,305.62,5154.0,286.122,286.9833,286.1033,286.1033,5154.0
2021-10-14 10:10:00,305.68,306.84,305.67,306.56,2344.0,286.1595,287.2454,286.1501,286.9833,2344.0
2021-10-14 10:20:00,306.81,306.81,306.08,306.26,4633.0,287.2173,287.2173,286.5339,286.7024,4633.0
2021-10-14 10:30:00,306.36,306.44,305.54,306.21,5033.0,286.796,286.8709,286.0284,286.6556,5033.0
2021-10-14 10:40:00,306.31,307.06,306.1,306.98,5287.0,286.7492,287.4513,286.5526,287.3764,5287.0
2021-10-14 10:50:00,307.0,307.54,306.88,307.54,6006.0,287.3952,287.9007,287.2828,287.9007,6006.0
2021-10-14 11:00:00,307.31,307.36,306.74,306.97,3153.0,287.6854,287.7322,287.1518,287.3671,3153.0
2021-10-14 11:10:00,307.15,307.3,306.91,307.26,2763.0,287.5356,287.676,287.3109,287.6386,2763.0
2021-10-14 11:20:00,307.25,307.62,307.04,307.05,3762.0,287.6292,287.9756,287.4326,287.442,3762.0
2021-10-14 11:30:00,306.91,307.87,306.89,307.87,2801.0,287.3109,288.2096,287.2922,288.2096,2801.0
2021-10-14 11:40:00,307.88,308.33,307.66,308.33,3200.0,288.219,288.6402,288.013,288.6402,3200.0
2021-10-14 11:50:00,308.35,308.5,308.03,308.5,2819.0,288.659,288.7994,288.3594,288.7994,2819.0
2021-10-14 12:00:00,308.44,308.72,308.37,308.37,2871.0,288.7432,289.0053,288.6777,288.6777,2871.0
2021-10-14 12:10:00,308.32,308.59,308.11,308.59,3022.0,288.6309,288.8836,288.4343,288.8836,3022.0
2021-10-14 12:20:00,308.49,308.96,308.26,308.84,8904.0,288.79,289.23,288.5747,289.1177,8904.0
2021-10-14 12:30:00,308.73,308.78,308.34,308.58,3615.0,289.0147,289.0615,288.6496,288.8743,3615.0
2021-10-14 12:40:00,308.57,308.82,308.53,308.76,2515.0,288.8649,289.0989,288.8275,289.0428,2515.0
2021-10-14 12:50:00,308.54,308.64,308.01,308.64,2920.0,288.8368,288.9304,288.3407,288.9304,2920.0
2021-10-14 13:00:00,308.67,308.78,307.8,307.8,4089.0,288.9585,289.0615,288.1441,288.1441,4089.0
2021-10-14 13:10:00,307.93,308.0,307.5,307.67,2014.0,288.2658,288.3313,287.8632,288.0224,2014.0
2021-10-14 13:20:00,307.57,307.76,307.09,307.1,4032.0,287.9288,288.1066,287.4794,287.4888,4032.0
2021-10-14 13:30:00,307.21,307.98,307.21,307.87,1934.0,287.5918,288.3126,287.5918,288.2096,1934.0
2021-10-14 13:40:00,308.0,308.45,307.93,308.45,2105.0,288.3313,288.7526,288.2658,288.7526,2105.0
2021-10-14 13:50:00,308.65,308.65,307.44,307.69,11552.0,288.9398,288.9398,287.8071,288.0411,11552.0
2021-10-14 14:00:00,307.57,307.81,307.42,307.55,3236.0,287.9288,288.1534,287.7883,287.91,3236.0
2021-10-14 14:10:00,307.78,307.93,307.71,307.74,4636.0,288.1254,288.2658,288.0598,288.0879,4636.0
2021-10-14 14:20:00,307.85,308.63,307.68,308.63,3803.0,288.1909,288.9211,288.0317,288.9211,3803.0
2021-10-14 14:30:00,308.62,308.62,308.13,308.31,3779.0,288.9117,288.9117,288.453,288.6215,3779.0
2021-10-14 14:40:00,308.46,308.88,308.44,308.81,12240.0,288.7619,289.1551,288.7432,289.0896,12240.0
2021-10-14 14:50:00,308.85,309.22,308.85,309.12,3050.0,289.127,289.4734,289.127,289.3798,3050.0
2021-10-14 15:00:00,309.0,309.49,308.87,309.36,3815.0,289.2674,289.7262,289.1458,289.6045,3815.0
2021-10-14 15:10:00,309.29,309.62,309.11,309.25,5351.0,289.5389,289.8479,289.3704,289.5015,5351.0
2021-10-14 15:20:00,309.29,309.48,308.97,309.36,4423.0,289.5389,289.7168,289.2394,289.6045,4423.0
2021-10-14 15:30:00,309.31,309.44,309.06,309.32,4783.0,289.5577,289.6794,289.3236,289.567,4783.0
2021-10-14 15:40:00,309.31,309.74,309.07,309.74,7306.0,289.5577,289.9602,289.333,289.9602,7306.0
2021-10-14 15:50:00,309.82,310.32,309.67,310.21,43880.0,290.0351,290.5032,289.8947,290.4002,43880.0
2021-10-15 09:30:00,312.42,312.42,311.34,311.82,22562.0,292.4691,292.4691,291.458,291.9074,22562.0
2021-10-15 09:40:00,311.24,311.41,310.28,311.41,10473.0,291.3644,291.5235,290.4657,291.5235,10473.0
2021-10-15 09:50:00,311.59,312.97,311.57,312.43,3357.0,291.6921,292.9839,291.6733,292.4784,3357.0
2021-10-15 10:00:00,312.46,314.15,312.46,313.76,4613.0,292.5065,294.0886,292.5065,293.7235,4613.0
2021-10-15 10:10:00,313.89,314.36,313.63,313.69,3175.0,293.8452,294.2852,293.6018,293.6579,3175.0
2021-10-15 10:20:00,314.29,314.29,313.03,313.03,1935.0,294.2196,294.2196,293.0401,293.0401,1935.0
2021-10-15 10:30:00,312.95,314.14,312.89,314.14,4815.0,292.9652,294.0792,292.909,294.0792,4815.0
2021-10-15 10:40:00,314.07,314.83,313.84,314.82,1822.0,294.0137,294.7251,293.7984,294.7158,1822.0
2021-10-15 10:50:00,314.98,315.0,314.4,314.53,2648.0,294.8656,294.8843,294.3226,294.4443,2648.0
2021-10-15 11:00:00,314.27,314.75,314.27,314.62,4226.0,294.2009,294.6503,294.2009,294.5286,4226.0
2021-10-15 11:10:00,314.51,315.2,314.51,315.11,2726.0,294.4256,295.0715,294.4256,294.9873,2726.0
2021-10-15 11:20:00,314.88,315.15,314.73,314.86,4406.0,294.772,295.0247,294.6315,294.7532,4406.0
2021-10-15 11:30:00,314.98,315.42,314.97,315.18,2967.0,294.8656,295.2775,294.8562,295.0528,2967.0
2021-10-15 11:40:00,315.05,315.05,314.62,315.01,1943.0,294.9311,294.9311,294.5286,294.8937,1943.0
2021-10-15 11:50:00,314.89,315.32,314.66,315.08,10939.0,294.7813,295.1839,294.566,294.9592,10939.0
2021-10-15 12:00:00,315.11,315.11,314.59,314.81,4244.0,294.9873,294.9873,294.5005,294.7064,4244.0
2021-10-15 12:10:00,314.82,314.87,314.35,314.39,5963.0,294.7158,294.7626,294.2758,294.3132,5963.0
2021-10-15 12:20:00,314.11,314.32,314.11,314.32,1001.0,294.0511,294.2477,294.0511,294.2477,1001.0
2021-10-15 12:30:00,314.4,314.45,314.19,314.43,1977.0,294.3226,294.3694,294.126,294.3507,1977.0
2021-10-15 12:40:00,314.36,314.48,314.1,314.1,1374.0,294.2852,294.3975,294.0418,294.0418,1374.0
2021-10-15 12:50:00,314.17,314.51,314.11,314.2,4213.0,294.1073,294.4256,294.0511,294.1354,4213.0
2021-10-15 13:00:00,314.26,314.73,314.26,314.59,2822.0,294.1915,294.6315,294.1915,294.5005,2822.0
2021-10-15 13:10:00,314.52,314.53,314.2,314.21,1916.0,294.4349,294.4443,294.1354,294.1447,1916.0
2021-10-15 13:20:00,314.16,314.48,314.16,314.25,3485.0,294.0979,294.3975,294.0979,294.1822,3485.0
2021-10-15 13:30:00,314.18,314.19,313.98,314.17,2252.0,294.1167,294.126,293.9294,294.1073,2252.0
2021-10-15 13:40:00,313.97,314.14,313.86,314.05,1924.0,293.9201,294.0792,293.8171,293.995,1924.0
2021-10-15 13:50:00,314.3,314.44,314.26,314.26,5035.0,294.229,294.3601,294.1915,294.1915,5035.0
2021-10-15 14:00:00,314.32,315.0,314.3,314.99,3323.0,294.2477,294.8843,294.229,294.8749,3323.0
2021-10-15 14:10:00,315.21,315.36,315.09,315.27,1200.0,295.0809,295.2213,294.9685,295.1371,1200.0
2021-10-15 14:20:00,315.37,315.93,315.37,315.84,2266.0,295.2307,295.7549,295.2307,295.6707,2266.0
2021-10-15 14:30:00,315.86,316.08,315.67,316.06,3096.0,295.6894,295.8953,295.5115,295.8766,3096.0
2021-10-15 14:40:00,315.94,316.02,315.69,315.77,2039.0,295.7643,295.8392,295.5302,295.6051,2039.0
2021-10-15 14:50:00,316.0,316.3,315.98,316.11,2985.0,295.8204,296.1013,295.8017,295.9234,2985.0
2021-10-15 15:00:00,316.01,316.07,314.86,314.86,5010.0,295.8298,295.886,294.7532,294.7532,5010.0
2021-10-15 15:10:00,314.77,315.04,314.67,314.75,3325.0,294.669,294.9217,294.5754,294.6503,3325.0
2021-10-15 15:20:00,314.71,314.71,314.29,314.64,2162.0,294.6128,294.6128,294.2196,294.5473,2162.0
2021-10-15 15:30:00,314.62,314.66,314.12,314.29,6280.0,294.5286,294.566,294.0605,294.2196,6280.0
2021-10-15 15:40:00,314.46,314.61,313.99,313.99,5309.0,294.3788,294.5192,293.9388,293.9388,5309.0
2021-10-15 15:50:00,314.18,314.32,313.69,314.19,22223.0,294.1167,294.2477,293.6579,294.126,22223.0
2021-10-18 09:30:00,311.93,312.53,310.67,312.53,7374.0,292.0103,292.572,290.8308,292.572,7374.0
2021-10-18 09:40:00,313.02,315.0,313.01,313.91,6260.0,293.0307,294.8843,293.0214,293.8639,6260.0
2021-10-18 09:50:00,314.07,314.5,313.63,313.72,6394.0,294.0137,294.4162,293.6018,293.686,6394.0
2021-10-18 10:00:00,313.9,313.9,313.21,313.8,3149.0,293.8545,293.8545,293.2086,293.7609,3149.0
2021-10-18 10:10:00,313.63,313.74,312.36,312.6,1812.0,293.6018,293.7048,292.4129,292.6376,1812.0
2021-10-18 10:20:00,313.07,313.97,313.07,313.58,3248.0,293.0775,293.9201,293.0775,293.555,3248.0
2021-10-18 10:30:00,313.43,314.19,313.02,314.19,3154.0,293.4146,294.126,293.0307,294.126,3154.0
2021-10-18 10:40:00,314.03,314.04,313.65,313.73,2313.0,293.9762,293.9856,293.6205,293.6954,2313.0
2021-10-18 10:50:00,313.65,313.74,313.54,313.69,1100.0,293.6205,293.7048,293.5175,293.6579,1100.0
2021-10-18 11:00:00,313.76,314.67,313.41,314.41,2732.0,293.7235,294.5754,293.3958,294.332,2732.0
2021-10-18 11:10:00,314.53,314.79,314.38,314.64,2462.0,294.4443,294.6877,294.3039,294.5473,2462.0
2021-10-18 11:20:00,315.0,315.0,314.34,314.55,1445.0,294.8843,294.8843,294.2664,294.463,1445.0
2021-10-18 11:30:00,314.64,314.84,314.31,314.61,5969.0,294.5473,294.7345,294.2384,294.5192,5969.0
2021-10-18 11:40:00,314.74,315.11,314.74,315.11,1357.0,294.6409,294.9873,294.6409,294.9873,1357.0
2021-10-18 11:50:00,315.18,315.5,315.18,315.5,1100.0,295.0528,295.3524,295.0528,295.3524,1100.0
2021-10-18 12:00:00,315.37,315.4,314.62,314.75,4884.0,295.2307,295.2587,294.5286,294.6503,4884.0
2021-10-18 12:10:00,314.88,314.88,314.3,314.3,2836.0,294.772,294.772,294.229,294.229,2836.0
2021-10-18 12:20:00,314.32,314.33,313.98,314.0,2023.0,294.2477,294.2571,293.9294,293.9482,2023.0
2021-10-18 12:30:00,313.94,314.06,313.79,313.83,4541.0,293.892,294.0043,293.7516,293.789,4541.0
2021-10-18 12:40:00,313.87,313.91,313.7,313.78,1500.0,293.8265,293.8639,293.6673,293.7422,1500.0
2021-10-18 12:50:00,313.65,313.69,313.39,313.69,1934.0,293.6205,293.6579,293.3771,293.6579,1934.0
2021-10-18 13:00:00,313.61,314.07,313.61,314.07,2101.0,293.5831,294.0137,293.5831,294.0137,2101.0
2021-10-18 13:10:00,314.04,314.12,313.99,314.12,655.0,293.9856,294.0605,293.9388,294.0605,655.0
2021-10-18 13:20:00,314.28,314.28,314.22,314.22,775.0,294.2103,294.2103,294.1541,294.1541,775.0
2021-10-18 13:30:00,314.47,314.6,314.26,314.6,995.0,294.3881,294.5098,294.1915,294.5098,995.0
2021-10-18 13:40:00,314.52,314.65,314.38,314.65,942.0,294.4349,294.5566,294.3039,294.5566,942.0
2021-10-18 13:50:00,314.81,314.83,314.66,314.83,1000.0,294.7064,294.7251,294.566,294.7251,1000.0
2021-10-18 14:00:00,314.65,315.12,314.63,315.12,2483.0,294.5566,294.9966,294.5379,294.9966,2483.0
2021-10-18 14:10:00,315.21,315.3,315.19,315.22,1169.0,295.0809,295.1651,295.0622,295.0902,1169.0
2021-10-18 14:20:00,315.29,315.58,315.29,315.58,1500.0,295.1558,295.4273,295.1558,295.4273,1500.0
2021-10-18 14:30:00,315.45,315.48,314.97,314.97,2796.0,295.3056,295.3336,294.8562,294.8562,2796.0
2021-10-18 14:40:00,314.97,315.14,314.94,315.05,1000.0,294.8562,295.0154,294.8281,294.9311,1000.0
2021-10-18 14:50:00,315.17,315.31,315.17,315.17,1619.0,295.0434,295.1745,295.0434,295.0434,1619.0
2021-10-18 15:00:00,314.89,314.97,314.57,314.67,2617.0,294.7813,294.8562,294.4818,294.5754,2617.0
2021-10-18 15:10:00,314.7,315.08,314.7,315.06,2968.0,294.6035,294.9592,294.6035,294.9405,2968.0
2021-10-18 15:20:00,315.11,315.32,314.76,314.76,2388.0,294.9873,295.1839,294.6596,294.6596,2388.0
2021-10-18 15:30:00,314.82,315.05,314.35,314.35,3277.0,294.7158,294.9311,294.2758,294.2758,3277.0
2021-10-18 15:40:00,314.4,314.95,314.4,314.71,6236.0,294.3226,294.8375,294.3226,294.6128,6236.0
2021-10-18 15:50:00,315.11,315.34,314.85,314.88,28329.0,294.9873,295.2026,294.7439,294.772,28329.0
2021-10-19 09:30:00,317.65,318.18,315.88,316.03,6162.0,297.3651,297.8612,295.7081,295.8485,6162.0
2021-10-19 09:40:00,315.69,315.7,314.52,314.84,2607.0,295.5302,295.5396,294.4349,294.7345,2607.0
2021-10-19 09:50:00,314.94,315.46,314.58,315.21,862.0,294.8281,295.3149,294.4911,295.0809,862.0
2021-10-19 10:00:00,315.23,315.37,315.12,315.22,1501.0,295.0996,295.2307,294.9966,295.0902,1501.0
2021-10-19 10:10:00,315.0,316.31,315.0,316.29,2583.0,294.8843,296.1106,294.8843,296.0919,2583.0
2021-10-19 10:20:00,315.91,316.08,315.63,315.93,4385.0,295.7362,295.8953,295.4741,295.7549,4385.0
2021-10-19 10:30:00,315.97,316.12,315.01,315.01,2644.0,295.7923,295.9328,294.8937,294.8937,2644.0
2021-10-19 10:40:00,315.22,315.64,315.18,315.64,2227.0,295.0902,295.4834,295.0528,295.4834,2227.0
2021-10-19 10:50:00,315.69,316.39,315.69,315.97,3832.0,295.5302,296.1855,295.5302,295.7923,3832.0
2021-10-19 11:00:00,315.39,316.26,315.35,316.01,2299.0,295.2494,296.0638,295.2119,295.8298,2299.0
2021-10-19 11:10:00,316.11,316.49,316.11,316.47,1801.0,295.9234,296.2791,295.9234,296.2604,1801.0
2021-10-19 11:20:00,316.48,316.56,316.11,316.33,2562.0,296.2698,296.3447,295.9234,296.1294,2562.0
2021-10-19 11:30:00,316.4,316.4,315.63,316.04,1720.0,296.1949,296.1949,295.4741,295.8579,1720.0
2021-10-19 11:40:00,316.07,316.72,316.07,316.72,3986.0,295.886,296.4945,295.886,296.4945,3986.0
2021-10-19 11:50:00,316.98,317.35,316.98,317.25,2251.0,296.7379,297.0842,296.7379,296.9906,2251.0
2021-10-19 12:00:00,317.12,317.22,317.09,317.09,1100.0,296.8689,296.9625,296.8408,296.8408,1100.0
2021-10-19 12:10:00,317.26,317.45,317.03,317.24,1723.0,297.0,297.1778,296.7847,296.9812,1723.0
2021-10-19 12:20:00,317.25,317.26,316.91,316.98,1783.0,296.9906,297.0,296.6723,296.7379,1783.0
2021-10-19 12:30:00,316.82,317.02,316.68,316.92,2801.0,296.5881,296.7753,296.457,296.6817,2801.0
2021-10-19 12:40:00,316.98,316.98,316.61,316.61,4900.0,296.7379,296.7379,296.3915,296.3915,4900.0
2021-10-19 12:50:00,316.41,316.71,316.24,316.53,3308.0,296.2043,296.4851,296.0451,296.3166,3308.0
2021-10-19 13:00:00,316.53,316.93,316.49,316.65,5164.0,296.3166,296.691,296.2791,296.4289,5164.0
2021-10-19 13:10:00,316.55,316.61,316.17,316.22,2621.0,296.3353,296.3915,295.9796,296.0264,2621.0
2021-10-19 13:20:00,316.25,316.26,315.92,315.98,1089.0,296.0545,296.0638,295.7455,295.8017,1089.0
2021-10-19 13:30:00,315.98,316.32,315.74,316.32,6242.0,295.8017,296.12,295.577,296.12,6242.0
2021-10-19 13:40:00,316.26,316.26,315.82,315.94,2512.0,296.0638,296.0638,295.6519,295.7643,2512.0
2021-10-19 13:50:00,315.6,315.67,315.31,315.52,3242.0,295.446,295.5115,295.1745,295.3711,3242.0
2021-10-19 14:00:00,315.52,315.72,315.34,315.34,2408.0,295.3711,295.5583,295.2026,295.2026,2408.0
2021-10-19 14:10:00,315.3,315.3,314.97,314.98,1600.0,295.1651,295.1651,294.8562,294.8656,1600.0
2021-10-19 14:20:00,314.91,314.91,314.39,314.62,4077.0,294.8,294.8,294.3132,294.5286,4077.0
2021-10-19 14:30:00,314.37,314.46,314.2,314.46,1989.0,294.2945,294.3788,294.1354,294.3788,1989.0
2021-10-19 14:40:00,314.46,314.85,314.41,314.78,2056.0,294.3788,294.7439,294.332,294.6783,2056.0
2021-10-19 14:50:00,314.9,315.09,314.79,315.09,2445.0,294.7907,294.9685,294.6877,294.9685,2445.0
2021-10-19 15:00:00,315.09,315.54,314.99,315.54,2400.0,294.9685,295.3898,294.8749,295.3898,2400.0
2021-10-19 15:10:00,315.47,315.75,315.45,315.71,2662.0,295.3243,295.5864,295.3056,295.549,2662.0
2021-10-19 15:20:00,315.95,316.14,315.73,315.95,3937.0,295.7736,295.9515,295.5677,295.7736,3937.0
2021-10-19 15:30:00,315.91,315.91,315.21,315.31,3041.0,295.7362,295.7362,295.0809,295.1745,3041.0
2021-10-19 15:40:00,315.26,315.83,315.26,315.79,6881.0,295.1277,295.6613,295.1277,295.6238,6881.0
2021-10-19 15:50:00,315.82,316.16,315.59,316.14,32863.0,295.6519,295.9702,295.4366,295.9515,32863.0
2021-10-20 09:30:00,317.64,317.64,316.97,317.2,9186.0,297.3557,297.3557,296.7285,296.9438,9186.0
2021-10-20 09:40:00,316.45,316.96,316.13,316.76,3820.0,296.2417,296.7191,295.9421,296.5319,3820.0
2021-10-20 09:50:00,316.97,317.1,316.1,316.25,2301.0,296.7285,296.8502,295.914,296.0545,2301.0
2021-10-20 10:00:00,316.42,317.13,316.41,317.11,5030.0,296.2136,296.8783,296.2043,296.8595,5030.0
2021-10-20 10:10:00,317.75,318.23,317.75,318.2,2489.0,297.4587,297.908,297.4587,297.8799,2489.0
2021-10-20 10:20:00,318.2,318.94,318.2,318.68,1828.0,297.8799,298.5727,297.8799,298.3293,1828.0
2021-10-20 10:30:00,319.0,319.24,318.56,318.56,3300.0,298.6289,298.8535,298.217,298.217,3300.0
2021-10-20 10:40:00,318.44,318.78,317.95,317.95,2014.0,298.1046,298.4229,297.6459,297.6459,2014.0
2021-10-20 10:50:00,318.06,318.24,317.97,318.08,2000.0,297.7489,297.9174,297.6646,297.7676,2000.0
2021-10-20 11:00:00,318.04,318.65,318.04,318.62,2856.0,297.7302,298.3012,297.7302,298.2731,2856.0
2021-10-20 11:10:00,318.79,318.79,318.35,318.46,1700.0,298.4323,298.4323,298.0204,298.1233,1700.0
2021-10-20 11:20:00,318.8,318.97,318.61,318.88,2132.0,298.4416,298.6008,298.2638,298.5165,2132.0
2021-10-20 11:30:00,318.78,319.08,318.63,319.07,1400.0,298.4229,298.7037,298.2825,298.6944,1400.0
2021-10-20 11:40:00,319.13,319.36,319.08,319.36,2656.0,298.7506,298.9659,298.7037,298.9659,2656.0
2021-10-20 11:50:00,319.43,319.58,319.4,319.4,1602.0,299.0314,299.1718,299.0033,299.0033,1602.0
2021-10-20 12:00:00,319.44,319.69,319.3,319.53,2639.0,299.0408,299.2748,298.9097,299.125,2639.0
2021-10-20 12:10:00,319.49,319.49,319.1,319.27,1235.0,299.0876,299.0876,298.7225,298.8816,1235.0
2021-10-20 12:20:00,319.21,319.21,319.03,319.19,1112.0,298.8254,298.8254,298.6569,298.8067,1112.0
2021-10-20 12:30:00,319.18,319.25,318.78,319.11,6631.0,298.7974,298.8629,298.4229,298.7318,6631.0
2021-10-20 12:40:00,319.49,320.1,319.49,319.93,3035.0,299.0876,299.6586,299.0876,299.4995,3035.0
2021-10-20 12:50:00,319.79,319.88,319.77,319.78,404.0,299.3684,299.4527,299.3497,299.359,404.0
2021-10-20 13:00:00,319.67,319.79,319.53,319.79,1305.0,299.2561,299.3684,299.125,299.3684,1305.0
2021-10-20 13:10:00,319.88,319.88,319.38,319.38,1360.0,299.4527,299.4527,298.9846,298.9846,1360.0
2021-10-20 13:20:00,319.18,319.58,319.0,319.58,2139.0,298.7974,299.1718,298.6289,299.1718,2139.0
2021-10-20 13:30:00,319.69,319.79,319.65,319.72,840.0,299.2748,299.3684,299.2373,299.3029,840.0
2021-10-20 13:40:00,319.6,319.6,319.33,319.44,1184.0,299.1905,299.1905,298.9378,299.0408,1184.0
2021-10-20 13:50:00,319.52,319.65,319.51,319.61,1105.0,299.1156,299.2373,299.1063,299.1999,1105.0
2021-10-20 14:00:00,319.74,320.4,319.74,320.37,1769.0,299.3216,299.9395,299.3216,299.9114,1769.0
2021-10-20 14:10:00,320.35,320.65,320.23,320.47,3004.0,299.8926,300.1735,299.7803,300.005,3004.0
2021-10-20 14:20:00,320.37,320.42,319.97,319.97,5386.0,299.9114,299.9582,299.5369,299.5369,5386.0
2021-10-20 14:30:00,320.03,320.23,320.03,320.17,1209.0,299.5931,299.7803,299.5931,299.7241,1209.0
2021-10-20 14:40:00,320.12,320.12,319.96,319.96,1824.0,299.6773,299.6773,299.5276,299.5276,1824.0
2021-10-20 14:50:00,319.9,320.24,319.89,320.05,6180.0,299.4714,299.7897,299.462,299.6118,6180.0
2021-10-20 15:00:00,319.76,319.85,319.52,319.54,1373.0,299.3403,299.4246,299.1156,299.1344,1373.0
2021-10-20 15:10:00,319.54,319.54,318.98,319.05,3026.0,299.1344,299.1344,298.6101,298.6757,3026.0
2021-10-20 15:20:00,318.97,318.98,318.63,318.63,3760.0,298.6008,298.6101,298.2825,298.2825,3760.0
2021-10-20 15:30:00,318.65,319.08,318.6,318.8,4934.0,298.3012,298.7037,298.2544,298.4416,4934.0
2021-10-20 15:40:00,318.98,319.26,318.93,319.11,6288.0,298.6101,298.8723,298.5633,298.7318,6288.0
2021-10-20 15:50:00,319.05,319.45,318.75,319.38,31601.0,298.6757,299.0501,298.3948,298.9846,31601.0
2021-10-21 09:30:00,317.77,317.77,310.07,310.07,34737.0,297.4774,297.4774,290.2691,290.2691,34737.0
2021-10-21 09:40:00,310.2,312.35,309.8,311.16,16672.0,290.3908,292.4035,290.0164,291.2895,16672.0
2021-10-21 09:50:00,311.8,312.76,311.56,312.34,10428.0,291.8886,292.7873,291.664,292.3942,10428.0
2021-10-21 10:00:00,312.26,312.84,311.49,312.47,9236.0,292.3193,292.8622,291.5984,292.5159,9236.0
2021-10-21 10:10:00,312.54,313.49,312.12,313.48,8330.0,292.5814,293.4707,292.1882,293.4614,8330.0
2021-10-21 10:20:00,313.59,313.94,313.36,313.88,7382.0,293.5643,293.892,293.349,293.8358,7382.0
2021-10-21 10:30:00,313.74,314.48,313.73,314.21,3345.0,293.7048,294.3975,293.6954,294.1447,3345.0
2021-10-21 10:40:00,314.24,315.9,314.1,315.76,3500.0,294.1728,295.7268,294.0418,295.5958,3500.0
2021-10-21 10:50:00,315.51,316.03,315.24,315.51,4551.0,295.3617,295.8485,295.109,295.3617,4551.0
2021-10-21 11:00:00,315.63,316.0,315.42,315.79,3320.0,295.4741,295.8204,295.2775,295.6238,3320.0
2021-10-21 11:10:00,315.7,315.97,315.27,315.56,4078.0,295.5396,295.7923,295.1371,295.4085,4078.0
2021-10-21 11:20:00,315.56,315.69,314.93,314.93,2699.0,295.4085,295.5302,294.8188,294.8188,2699.0
2021-10-21 11:30:00,315.06,315.72,314.94,315.72,6335.0,294.9405,295.5583,294.8281,295.5583,6335.0
2021-10-21 11:40:00,315.51,315.92,315.05,315.92,5567.0,295.3617,295.7455,294.9311,295.7455,5567.0
2021-10-21 11:50:00,315.84,316.27,315.62,316.24,4000.0,295.6707,296.0732,295.4647,296.0451,4000.0
2021-10-21 12:00:00,316.46,317.02,316.38,316.81,3143.0,296.2511,296.7753,296.1762,296.5787,3143.0
2021-10-21 12:10:00,316.69,316.69,316.16,316.35,3710.0,296.4664,296.4664,295.9702,296.1481,3710.0
2021-10-21 12:20:00,316.24,316.48,316.24,316.3,2708.0,296.0451,296.2698,296.0451,296.1013,2708.0
2021-10-21 12:30:00,316.34,316.34,315.75,315.84,2684.0,296.1387,296.1387,295.5864,295.6707,2684.0
2021-10-21 12:40:00,315.96,316.25,315.82,315.95,4316.0,295.783,296.0545,295.6519,295.7736,4316.0
2021-10-21 12:50:00,315.83,315.83,315.38,315.78,2302.0,295.6613,295.6613,295.24,295.6145,2302.0
2021-10-21 13:00:00,315.94,316.11,315.91,316.11,3340.0,295.7643,295.9234,295.7362,295.9234,3340.0
2021-10-21 13:10:00,316.01,316.01,315.63,315.81,1994.0,295.8298,295.8298,295.4741,295.6426,1994.0
2021-10-21 13:20:00,315.88,316.1,315.74,315.79,2181.0,295.7081,295.914,295.577,295.6238,2181.0
2021-10-21 13:30:00,316.03,316.24,316.01,316.03,2254.0,295.8485,296.0451,295.8298,295.8485,2254.0
2021-10-21 13:40:00,315.98,316.28,315.95,316.28,3234.0,295.8017,296.0826,295.7736,296.0826,3234.0
2021-10-21 13:50:00,316.15,316.15,315.54,315.88,3677.0,295.9609,295.9609,295.3898,295.7081,3677.0
2021-10-21 14:00:00,315.91,316.11,315.64,315.92,3504.0,295.7362,295.9234,295.4834,295.7455,3504.0
2021-10-21 14:10:00,315.96,316.18,315.89,316.12,4870.0,295.783,295.9889,295.7175,295.9328,4870.0
2021-10-21 14:20:00,316.1,316.35,316.02,316.18,5716.0,295.914,296.1481,295.8392,295.9889,5716.0
2021-10-21 14:30:00,316.26,316.4,315.89,315.96,3295.0,296.0638,296.1949,295.7175,295.783,3295.0
2021-10-21 14:40:00,315.97,316.1,315.84,316.1,4025.0,295.7923,295.914,295.6707,295.914,4025.0
2021-10-21 14:50:00,316.09,316.09,315.82,315.99,2755.0,295.9047,295.9047,295.6519,295.8111,2755.0
2021-10-21 15:00:00,316.04,316.31,315.98,316.3,3302.0,295.8579,296.1106,295.8017,296.1013,3302.0
2021-10-21 15:10:00,316.23,316.27,315.99,316.09,3263.0,296.0357,296.0732,295.8111,295.9047,3263.0
2021-10-21 15:20:00,316.2,316.44,316.15,316.21,4801.0,296.0077,296.2323,295.9609,296.017,4801.0
2021-10-21 15:30:00,316.36,316.5,316.14,316.32,5438.0,296.1574,296.2885,295.9515,296.12,5438.0
2021-10-21 15:40:00,316.41,316.79,316.23,316.65,11102.0,296.2043,296.56,296.0357,296.4289,11102.0
2021-10-21 15:50:00,316.74,317.84,316.56,317.59,37515.0,296.5132,297.5429,296.3447,297.3089,37515.0
2021-10-22 09:30:00,318.92,318.99,318.2,318.56,4754.0,298.554,298.6195,297.8799,298.217,4754.0
2021-10-22 09:40:00,319.27,319.63,318.57,319.04,3878.0,298.8816,299.2186,298.2263,298.6663,3878.0
2021-10-22 09:50:00,319.36,319.99,319.2,319.2,4252.0,298.9659,299.5556,298.8161,298.8161,4252.0
2021-10-22 10:00:00,319.29,319.63,318.81,319.47,2518.0,298.9003,299.2186,298.451,299.0688,2518.0
2021-10-22 10:10:00,319.56,319.68,318.79,319.6,3665.0,299.1531,299.2654,298.4323,299.1905,3665.0
2021-10-22 10:20:00,319.42,319.6,319.07,319.59,1998.0,299.022,299.1905,298.6944,299.1812,1998.0
2021-10-22 10:30:00,319.42,319.42,318.74,318.76,2931.0,299.022,299.022,298.3855,298.4042,2931.0
2021-10-22 10:40:00,319.0,319.05,318.45,318.45,3651.0,298.6289,298.6757,298.114,298.114,3651.0
2021-10-22 10:50:00,318.43,318.43,317.41,317.56,5200.0,298.0953,298.0953,297.1404,297.2808,5200.0
2021-10-22 11:00:00,317.44,318.52,317.44,318.27,4743.0,297.1685,298.1795,297.1685,297.9455,4743.0
2021-10-22 11:10:00,318.28,318.28,317.33,317.33,3033.0,297.9548,297.9548,297.0655,297.0655,3033.0
2021-10-22 11:20:00,317.5,317.51,316.48,316.88,2825.0,297.2246,297.234,296.2698,296.6442,2825.0
2021-10-22 11:30:00,316.51,316.66,315.54,315.87,4388.0,296.2979,296.4383,295.3898,295.6987,4388.0
2021-10-22 11:40:00,315.67,316.0,315.58,315.94,900.0,295.5115,295.8204,295.4273,295.7643,900.0
2021-10-22 11:50:00,315.84,316.19,315.67,315.8,3517.0,295.6707,295.9983,295.5115,295.6332,3517.0
2021-10-22 12:00:00,316.05,316.6,315.78,316.6,1950.0,295.8672,296.3821,295.6145,296.3821,1950.0
2021-10-22 12:10:00,316.77,317.15,316.75,316.82,905.0,296.5413,296.897,296.5225,296.5881,905.0
2021-10-22 12:20:00,317.15,317.15,316.43,316.71,2439.0,296.897,296.897,296.223,296.4851,2439.0
2021-10-22 12:30:00,316.8,317.28,316.8,317.02,1934.0,296.5693,297.0187,296.5693,296.7753,1934.0
2021-10-22 12:40:00,317.17,317.48,317.16,317.43,2201.0,296.9157,297.2059,296.9064,297.1591,2201.0
2021-10-22 12:50:00,317.22,317.28,317.06,317.07,2187.0,296.9625,297.0187,296.8127,296.8221,2187.0
2021-10-22 13:00:00,317.13,317.13,316.27,316.99,4361.0,296.8783,296.8783,296.0732,296.7472,4361.0
2021-10-22 13:10:00,317.13,317.14,316.27,316.6,2651.0,296.8783,296.8876,296.0732,296.3821,2651.0
2021-10-22 13:20:00,316.67,316.93,316.65,316.67,2933.0,296.4476,296.691,296.4289,296.4476,2933.0
2021-10-22 13:30:00,316.87,317.27,316.65,317.27,2463.0,296.6349,297.0093,296.4289,297.0093,2463.0
2021-10-22 13:40:00,317.3,317.42,317.04,317.23,900.0,297.0374,297.1498,296.794,296.9719,900.0
2021-10-22 13:50:00,317.2,317.38,316.5,316.5,2185.0,296.9438,297.1123,296.2885,296.2885,2185.0
2021-10-22 14:00:00,316.83,317.14,316.73,316.88,1361.0,296.5974,296.8876,296.5038,296.6442,1361.0
2021-10-22 14:10:00,316.98,317.13,316.94,317.01,1624.0,296.7379,296.8783,296.7004,296.7659,1624.0
2021-10-22 14:20:00,317.16,317.4,316.85,317.4,7060.0,296.9064,297.131,296.6162,297.131,7060.0
2021-10-22 14:30:00,317.54,318.15,317.48,317.68,5675.0,297.2621,297.8331,297.2059,297.3932,5675.0
2021-10-22 14:40:00,317.55,317.72,317.44,317.72,1703.0,297.2715,297.4306,297.1685,297.4306,1703.0
2021-10-22 14:50:00,317.73,317.73,316.75,316.77,1527.0,297.44,297.44,296.5225,296.5413,1527.0
2021-10-22 15:00:00,316.66,317.08,316.66,317.07,1612.0,296.4383,296.8315,296.4383,296.8221,1612.0
2021-10-22 15:10:00,316.81,317.28,316.66,316.66,2504.0,296.5787,297.0187,296.4383,296.4383,2504.0
2021-10-22 15:20:00,316.73,316.74,316.31,316.62,5739.0,296.5038,296.5132,296.1106,296.4008,5739.0
2021-10-22 15:30:00,316.92,317.25,316.46,316.6,4210.0,296.6817,296.9906,296.2511,296.3821,4210.0
2021-10-22 15:40:00,316.37,316.93,316.35,316.38,4264.0,296.1668,296.691,296.1481,296.1762,4264.0
2021-10-22 15:50:00,316.51,316.72,316.15,316.33,16322.0,296.2979,296.4945,295.9609,296.1294,16322.0
2021-10-25 09:30:00,316.3,316.3,313.47,313.47,12286.0,296.1013,296.1013,293.452,293.452,12286.0
2021-10-25 09:40:00,313.56,314.85,312.95,314.05,6379.0,293.5363,294.7439,292.9652,293.995,6379.0
2021-10-25 09:50:00,314.07,314.52,313.57,313.72,5555.0,294.0137,294.4349,293.5456,293.686,5555.0
2021-10-25 10:00:00,313.94,314.62,312.96,312.96,6147.0,293.892,294.5286,292.9746,292.9746,6147.0
2021-10-25 10:10:00,312.73,313.71,312.36,313.47,10311.0,292.7593,293.6767,292.4129,293.452,10311.0
2021-10-25 10:20:00,313.35,314.35,313.23,313.83,9336.0,293.3397,294.2758,293.2273,293.789,9336.0
2021-10-25 10:30:00,313.3,314.73,313.3,314.73,17103.0,293.2929,294.6315,293.2929,294.6315,17103.0
2021-10-25 10:40:00,314.77,315.45,314.62,315.31,5690.0,294.669,295.3056,294.5286,295.1745,5690.0
2021-10-25 10:50:00,315.15,315.62,314.77,315.39,12646.0,295.0247,295.4647,294.669,295.2494,12646.0
2021-10-25 11:00:00,315.41,316.15,315.35,315.97,4321.0,295.2681,295.9609,295.2119,295.7923,4321.0
2021-10-25 11:10:00,315.92,316.43,315.76,316.37,8262.0,295.7455,296.223,295.5958,296.1668,8262.0
2021-10-25 11:20:00,316.07,316.17,315.29,315.68,10366.0,295.886,295.9796,295.1558,295.5209,10366.0
2021-10-25 11:30:00,315.61,316.46,315.61,316.37,1216.0,295.4553,296.2511,295.4553,296.1668,1216.0
2021-10-25 11:40:00,316.48,316.66,315.85,315.96,5805.0,296.2698,296.4383,295.68,295.783,5805.0
2021-10-25 11:50:00,315.91,316.39,315.84,315.98,2920.0,295.7362,296.1855,295.6707,295.8017,2920.0
2021-10-25 12:00:00,315.98,316.53,315.8,316.53,2805.0,295.8017,296.3166,295.6332,296.3166,2805.0
2021-10-25 12:10:00,316.52,316.52,316.1,316.14,3743.0,296.3072,296.3072,295.914,295.9515,3743.0
2021-10-25 12:20:00,316.15,316.47,316.09,316.41,3143.0,295.9609,296.2604,295.9047,296.2043,3143.0
2021-10-25 12:30:00,316.37,316.39,316.07,316.15,1893.0,296.1668,296.1855,295.886,295.9609,1893.0
2021-10-25 12:40:00,315.98,316.0,315.45,315.62,2448.0,295.8017,295.8204,295.3056,295.4647,2448.0
2021-10-25 12:50:00,315.49,315.73,315.13,315.68,3260.0,295.343,295.5677,295.006,295.5209,3260.0
2021-10-25 13:00:00,315.72,316.83,315.72,316.83,4134.0,295.5583,296.5974,295.5583,296.5974,4134.0
2021-10-25 13:10:00,316.63,316.76,316.28,316.75,3200.0,296.4102,296.5319,296.0826,296.5225,3200.0
2021-10-25 13:20:00,316.86,317.13,316.69,317.13,1502.0,296.6255,296.8783,296.4664,296.8783,1502.0
2021-10-25 13:30:00,317.3,317.3,316.79,316.79,1526.0,297.0374,297.0374,296.56,296.56,1526.0
2021-10-25 13:40:00,316.75,317.11,316.27,316.76,4489.0,296.5225,296.8595,296.0732,296.5319,4489.0
2021-10-25 13:50:00,316.72,317.02,316.72,316.85,1852.0,296.4945,296.7753,296.4945,296.6162,1852.0
2021-10-25 14:00:00,316.71,316.74,316.35,316.51,1864.0,296.4851,296.5132,296.1481,296.2979,1864.0
2021-10-25 14:10:00,316.38,316.39,316.21,316.29,1973.0,296.1762,296.1855,296.017,296.0919,1973.0
2021-10-25 14:20:00,316.24,316.3,316.16,316.18,3751.0,296.0451,296.1013,295.9702,295.9889,3751.0
2021-10-25 14:30:00,316.3,316.3,315.96,316.01,12639.0,296.1013,296.1013,295.783,295.8298,12639.0
2021-10-25 14:40:00,315.94,315.94,315.6,315.72,1237.0,295.7643,295.7643,295.446,295.5583,1237.0
2021-10-25 14:50:00,315.83,316.22,315.8,316.14,1803.0,295.6613,296.0264,295.6332,295.9515,1803.0
2021-10-25 15:00:00,316.11,316.17,315.79,315.92,1417.0,295.9234,295.9796,295.6238,295.7455,1417.0
2021-10-25 15:10:00,315.92,315.92,315.28,315.32,2237.0,295.7455,295.7455,295.1464,295.1839,2237.0
2021-10-25 15:20:00,315.25,315.42,315.07,315.26,2902.0,295.1183,295.2775,294.9498,295.1277,2902.0
2021-10-25 15:30:00,315.18,315.45,314.77,315.45,5369.0,295.0528,295.3056,294.669,295.3056,5369.0
2021-10-25 15:40:00,315.54,315.62,314.93,315.03,5821.0,295.3898,295.4647,294.8188,294.9124,5821.0
2021-10-25 15:50:00,315.17,315.73,315.06,315.73,35934.0,295.0434,295.5677,294.9405,295.5677,35934.0
2021-10-26 09:30:00,316.87,317.21,315.01,315.54,11936.0,296.6349,296.9532,294.8937,295.3898,11936.0
2021-10-26 09:40:00,315.65,317.17,314.75,314.75,15117.0,295.4928,296.9157,294.6503,294.6503,15117.0
2021-10-26 09:50:00,315.0,317.22,314.76,317.01,21107.0,294.8843,296.9625,294.6596,296.7659,21107.0
2021-10-26 10:00:00,316.96,316.96,316.03,316.04,1900.0,296.7191,296.7191,295.8485,295.8579,1900.0
2021-10-26 10:10:00,315.94,316.91,315.9,316.66,6439.0,295.7643,296.6723,295.7268,296.4383,6439.0
2021-10-26 10:20:00,316.9,317.52,316.58,317.18,7859.0,296.663,297.2434,296.3634,296.9251,7859.0
2021-10-26 10:30:00,317.0,317.54,316.65,317.12,1537.0,296.7566,297.2621,296.4289,296.8689,1537.0
2021-10-26 10:40:00,317.0,317.0,316.12,316.13,2943.0,296.7566,296.7566,295.9328,295.9421,2943.0
2021-10-26 10:50:00,317.07,317.62,317.07,317.62,1092.0,296.8221,297.337,296.8221,297.337,1092.0
2021-10-26 11:00:00,317.73,318.21,317.73,317.75,6578.0,297.44,297.8893,297.44,297.4587,6578.0
2021-10-26 11:10:00,317.91,318.26,317.2,317.73,4630.0,297.6085,297.9361,296.9438,297.44,4630.0
2021-10-26 11:20:00,317.8,318.33,316.59,316.59,16980.0,297.5055,298.0016,296.3728,296.3728,16980.0
2021-10-26 11:30:00,316.62,318.07,316.61,318.07,2038.0,296.4008,297.7582,296.3915,297.7582,2038.0
2021-10-26 11:40:00,318.14,318.59,318.14,318.18,2860.0,297.8238,298.245,297.8238,297.8612,2860.0
2021-10-26 11:50:00,317.81,318.32,317.81,318.02,2579.0,297.5148,297.9923,297.5148,297.7114,2579.0
2021-10-26 12:00:00,317.84,317.84,317.31,317.31,1600.0,297.5429,297.5429,297.0468,297.0468,1600.0
2021-10-26 12:10:00,317.27,317.65,317.05,317.31,1881.0,297.0093,297.3651,296.8034,297.0468,1881.0
2021-10-26 12:20:00,317.47,317.74,317.26,317.26,1169.0,297.1966,297.4493,297.0,297.0,1169.0
2021-10-26 12:30:00,317.38,317.55,316.76,316.76,1558.0,297.1123,297.2715,296.5319,296.5319,1558.0
2021-10-26 12:40:00,316.48,316.74,316.18,316.6,3663.0,296.2698,296.5132,295.9889,296.3821,3663.0
2021-10-26 12:50:00,316.54,317.1,316.51,317.1,2203.0,296.3259,296.8502,296.2979,296.8502,2203.0
2021-10-26 13:00:00,317.03,317.09,316.9,316.98,2150.0,296.7847,296.8408,296.663,296.7379,2150.0
2021-10-26 13:10:00,316.67,317.12,316.66,316.96,1129.0,296.4476,296.8689,296.4383,296.7191,1129.0
2021-10-26 13:20:00,316.69,316.71,316.39,316.71,1100.0,296.4664,296.4851,296.1855,296.4851,1100.0
2021-10-26 13:30:00,316.56,317.11,316.55,317.01,3425.0,296.3447,296.8595,296.3353,296.7659,3425.0
2021-10-26 13:40:00,316.95,316.95,316.46,316.82,4036.0,296.7098,296.7098,296.2511,296.5881,4036.0
2021-10-26 13:50:00,316.69,317.07,316.69,316.91,2655.0,296.4664,296.8221,296.4664,296.6723,2655.0
2021-10-26 14:00:00,316.93,317.11,316.76,316.98,2994.0,296.691,296.8595,296.5319,296.7379,2994.0
2021-10-26 14:10:00,316.94,317.18,316.88,316.92,4382.0,296.7004,296.9251,296.6442,296.6817,4382.0
2021-10-26 14:20:00,317.01,317.05,316.64,316.73,2070.0,296.7659,296.8034,296.4196,296.5038,2070.0
2021-10-26 14:30:00,316.68,316.81,316.44,316.46,2178.0,296.457,296.5787,296.2323,296.2511,2178.0
2021-10-26 14:40:00,316.3,316.32,316.09,316.09,600.0,296.1013,296.12,295.9047,295.9047,600.0
2021-10-26 14:50:00,316.21,316.77,315.91,316.75,6839.0,296.017,296.5413,295.7362,296.5225,6839.0
2021-10-26 15:00:00,316.7,317.15,316.57,316.73,4933.0,296.4757,296.897,296.354,296.5038,4933.0
2021-10-26 15:10:00,316.52,316.56,316.28,316.28,1844.0,296.3072,296.3447,296.0826,296.0826,1844.0
2021-10-26 15:20:00,316.39,316.61,316.07,316.07,4049.0,296.1855,296.3915,295.886,295.886,4049.0
2021-10-26 15:30:00,316.11,316.45,316.1,316.15,1979.0,295.9234,296.2417,295.914,295.9609,1979.0
2021-10-26 15:40:00,316.29,316.56,316.11,316.11,6297.0,296.0919,296.3447,295.9234,295.9234,6297.0
2021-10-26 15:50:00,316.11,316.14,315.11,315.36,45645.0,295.9234,295.9515,294.9873,295.2213,45645.0
2021-10-27 09:30:00,316.45,316.86,315.11,315.11,5827.0,296.2417,296.6255,294.9873,294.9873,5827.0
2021-10-27 09:40:00,316.59,317.74,316.59,317.46,1700.0,296.3728,297.4493,296.3728,297.1872,1700.0
2021-10-27 09:50:00,317.4,318.45,317.39,318.22,4026.0,297.131,298.114,297.1217,297.8987,4026.0
2021-10-27 10:00:00,318.58,318.75,317.44,317.91,5077.0,298.2357,298.3948,297.1685,297.6085,5077.0
2021-10-27 10:10:00,319.0,320.15,318.59,318.6,2002.0,298.6289,299.7054,298.245,298.2544,2002.0
2021-10-27 10:20:00,318.58,318.61,317.24,317.26,1855.0,298.2357,298.2638,296.9812,297.0,1855.0
2021-10-27 10:30:00,317.6,317.75,316.87,316.88,1100.0,297.3183,297.4587,296.6349,296.6442,1100.0
2021-10-27 10:40:00,316.65,316.93,315.78,316.36,5341.0,296.4289,296.691,295.6145,296.1574,5341.0
2021-10-27 10:50:00,316.55,316.75,315.11,315.83,5332.0,296.3353,296.5225,294.9873,295.6613,5332.0
2021-10-27 11:00:00,315.74,316.91,315.48,316.69,4137.0,295.577,296.6723,295.3336,296.4664,4137.0
2021-10-27 11:10:00,316.68,318.17,316.68,317.91,5018.0,296.457,297.8519,296.457,297.6085,5018.0
2021-10-27 11:20:00,317.91,318.03,317.43,317.59,4637.0,297.6085,297.7208,297.1591,297.3089,4637.0
2021-10-27 11:30:00,317.38,317.75,317.05,317.72,2495.0,297.1123,297.4587,296.8034,297.4306,2495.0
2021-10-27 11:40:00,317.5,318.12,316.96,316.96,2391.0,297.2246,297.8051,296.7191,296.7191,2391.0
2021-10-27 11:50:00,317.08,317.14,316.71,317.06,800.0,296.8315,296.8876,296.4851,296.8127,800.0
2021-10-27 12:00:00,316.94,317.13,316.64,316.84,1900.0,296.7004,296.8783,296.4196,296.6068,1900.0
2021-10-27 12:10:00,316.93,317.63,316.93,317.59,4355.0,296.691,297.3463,296.691,297.3089,4355.0
2021-10-27 12:20:00,317.63,317.64,317.32,317.41,1977.0,297.3463,297.3557,297.0561,297.1404,1977.0
2021-10-27 12:30:00,317.38,317.38,316.69,316.69,2548.0,297.1123,297.1123,296.4664,296.4664,2548.0
2021-10-27 12:40:00,316.68,317.05,316.47,317.0,2594.0,296.457,296.8034,296.2604,296.7566,2594.0
2021-10-27 12:50:00,316.88,317.13,316.82,316.94,1700.0,296.6442,296.8783,296.5881,296.7004,1700.0
2021-10-27 13:00:00,317.14,317.52,317.14,317.52,1302.0,296.8876,297.2434,296.8876,297.2434,1302.0
2021-10-27 13:10:00,317.54,317.83,317.43,317.69,1301.0,297.2621,297.5336,297.1591,297.4025,1301.0
2021-10-27 13:20:00,317.67,317.69,317.44,317.44,3100.0,297.3838,297.4025,297.1685,297.1685,3100.0
2021-10-27 13:30:00,317.44,317.48,317.27,317.43,1506.0,297.1685,297.2059,297.0093,297.1591,1506.0
2021-10-27 13:40:00,317.42,317.45,317.07,317.07,3094.0,297.1498,297.1778,296.8221,296.8221,3094.0
2021-10-27 13:50:00,317.03,317.17,316.96,317.04,2550.0,296.7847,296.9157,296.7191,296.794,2550.0
2021-10-27 14:00:00,316.91,317.11,316.72,316.72,2414.0,296.6723,296.8595,296.4945,296.4945,2414.0
2021-10-27 14:10:00,316.59,316.76,316.56,316.7,1971.0,296.3728,296.5319,296.3447,296.4757,1971.0
2021-10-27 14:20:00,316.75,316.75,316.29,316.41,3293.0,296.5225,296.5225,296.0919,296.2043,3293.0
2021-10-27 14:30:00,316.31,316.49,316.12,316.12,3665.0,296.1106,296.2791,295.9328,295.9328,3665.0
2021-10-27 14:40:00,316.12,316.12,315.48,315.7,3039.0,295.9328,295.9328,295.3336,295.5396,3039.0
2021-10-27 14:50:00,315.81,315.96,315.48,315.78,2566.0,295.6426,295.783,295.3336,295.6145,2566.0
2021-10-27 15:00:00,315.66,315.72,315.44,315.44,2670.0,295.5021,295.5583,295.2962,295.2962,2670.0
2021-10-27 15:10:00,315.33,315.33,313.84,313.84,10317.0,295.1932,295.1932,293.7984,293.7984,10317.0
2021-10-27 15:20:00,313.83,314.68,313.58,314.57,8104.0,293.789,294.5847,293.555,294.4818,8104.0
2021-10-27 15:30:00,314.66,314.78,314.03,314.72,7273.0,294.566,294.6783,293.9762,294.6222,7273.0
2021-10-27 15:40:00,314.65,314.65,313.47,313.59,13441.0,294.5566,294.5566,293.452,293.5643,13441.0
2021-10-27 15:50:00,313.66,313.73,312.97,313.72,44641.0,293.6299,293.6954,292.9839,293.686,44641.0
2021-10-28 09:30:00,315.21,317.28,314.46,315.23,8683.0,295.0809,297.0187,294.3788,295.0996,8683.0
2021-10-28 09:40:00,316.52,317.54,315.63,316.79,2198.0,296.3072,297.2621,295.4741,296.56,2198.0
2021-10-28 09:50:00,316.87,317.25,316.56,317.09,1666.0,296.6349,296.9906,296.3447,296.8408,1666.0
2021-10-28 10:00:00,317.09,317.09,315.83,316.15,2000.0,296.8408,296.8408,295.6613,295.9609,2000.0
2021-10-28 10:10:00,316.3,316.63,315.44,316.14,5464.0,296.1013,296.4102,295.2962,295.9515,5464.0
2021-10-28 10:20:00,315.8,316.49,315.4,316.03,2984.0,295.6332,296.2791,295.2587,295.8485,2984.0
2021-10-28 10:30:00,315.97,316.4,315.49,315.92,10182.0,295.7923,296.1949,295.343,295.7455,10182.0
2021-10-28 10:40:00,315.73,316.08,314.95,315.0,5016.0,295.5677,295.8953,294.8375,294.8843,5016.0
2021-10-28 10:50:00,314.62,316.03,314.62,315.38,3615.0,294.5286,295.8485,294.5286,295.24,3615.0
2021-10-28 11:00:00,315.53,316.13,315.52,316.12,2252.0,295.3804,295.9421,295.3711,295.9328,2252.0
2021-10-28 11:10:00,316.2,316.34,315.05,315.37,6163.0,296.0077,296.1387,294.9311,295.2307,6163.0
2021-10-28 11:20:00,315.67,315.82,315.19,315.19,2202.0,295.5115,295.6519,295.0622,295.0622,2202.0
2021-10-28 11:30:00,315.26,315.68,315.16,315.52,7994.0,295.1277,295.5209,295.0341,295.3711,7994.0
2021-10-28 11:40:00,315.65,315.94,315.24,315.94,4453.0,295.4928,295.7643,295.109,295.7643,4453.0
2021-10-28 11:50:00,315.68,315.99,315.27,315.41,2914.0,295.5209,295.8111,295.1371,295.2681,2914.0
2021-10-28 12:00:00,315.67,316.33,315.54,316.03,6082.0,295.5115,296.1294,295.3898,295.8485,6082.0
2021-10-28 12:10:00,316.09,316.42,315.79,316.28,20514.0,295.9047,296.2136,295.6238,296.0826,20514.0
2021-10-28 12:20:00,316.3,316.35,314.95,314.95,6004.0,296.1013,296.1481,294.8375,294.8375,6004.0
2021-10-28 12:30:00,315.23,315.23,314.76,315.02,2878.0,295.0996,295.0996,294.6596,294.903,2878.0
2021-10-28 12:40:00,315.06,315.25,314.99,315.07,7627.0,294.9405,295.1183,294.8749,294.9498,7627.0
2021-10-28 12:50:00,315.05,315.44,314.89,315.44,10676.0,294.9311,295.2962,294.7813,295.2962,10676.0
2021-10-28 13:00:00,315.46,315.96,315.46,315.92,5023.0,295.3149,295.783,295.3149,295.7455,5023.0
2021-10-28 13:10:00,315.79,315.94,315.68,315.72,2363.0,295.6238,295.7643,295.5209,295.5583,2363.0
2021-10-28 13:20:00,315.72,316.0,315.28,315.28,5557.0,295.5583,295.8204,295.1464,295.1464,5557.0
2021-10-28 13:30:00,315.3,316.05,315.3,315.89,6167.0,295.1651,295.8672,295.1651,295.7175,6167.0
2021-10-28 13:40:00,316.02,316.47,316.02,316.47,5828.0,295.8392,296.2604,295.8392,296.2604,5828.0
2021-10-28 13:50:00,316.56,317.2,316.55,317.09,2294.0,296.3447,296.9438,296.3353,296.8408,2294.0
2021-10-28 14:00:00,317.06,317.07,316.29,316.65,27091.0,296.8127,296.8221,296.0919,296.4289,27091.0
2021-10-28 14:10:00,316.73,317.26,316.71,317.03,6412.0,296.5038,297.0,296.4851,296.7847,6412.0
2021-10-28 14:20:00,317.16,317.24,316.81,317.13,3946.0,296.9064,296.9812,296.5787,296.8783,3946.0
2021-10-28 14:30:00,317.14,317.17,316.8,316.9,5704.0,296.8876,296.9157,296.5693,296.663,5704.0
2021-10-28 14:40:00,316.95,317.49,316.83,316.93,7439.0,296.7098,297.2153,296.5974,296.691,7439.0
2021-10-28 14:50:00,317.15,317.44,317.14,317.16,3509.0,296.897,297.1685,296.8876,296.9064,3509.0
2021-10-28 15:00:00,317.22,317.3,317.03,317.03,4291.0,296.9625,297.0374,296.7847,296.7847,4291.0
2021-10-28 15:10:00,317.03,317.25,316.79,317.18,3904.0,296.7847,296.9906,296.56,296.9251,3904.0
2021-10-28 15:20:00,317.2,317.29,316.83,316.98,6018.0,296.9438,297.0281,296.5974,296.7379,6018.0
2021-10-28 15:30:00,316.98,317.57,316.87,317.57,3819.0,296.7379,297.2902,296.6349,297.2902,3819.0
2021-10-28 15:40:00,317.6,318.16,317.6,318.03,16108.0,297.3183,297.8425,297.3183,297.7208,16108.0
2021-10-28 15:50:00,318.06,319.08,318.06,318.72,53208.0,297.7489,298.7037,297.7489,298.3667,53208.0
2021-10-29 09:30:00,318.24,318.71,317.85,318.28,5524.0,297.9174,298.3574,297.5523,297.9548,5524.0
2021-10-29 09:40:00,318.53,319.97,318.52,319.97,4059.0,298.1889,299.5369,298.1795,299.5369,4059.0
2021-10-29 09:50:00,320.44,320.44,319.0,319.0,1652.0,299.9769,299.9769,298.6289,298.6289,1652.0
2021-10-29 10:00:00,319.15,320.02,319.14,319.26,5360.0,298.7693,299.5837,298.7599,298.8723,5360.0
2021-10-29 10:10:00,318.81,318.98,318.31,318.67,9165.0,298.451,298.6101,297.9829,298.3199,9165.0
2021-10-29 10:20:00,318.62,318.62,317.76,317.76,7875.0,298.2731,298.2731,297.468,297.468,7875.0
2021-10-29 10:30:00,318.02,319.0,317.85,318.77,7178.0,297.7114,298.6289,297.5523,298.4135,7178.0
2021-10-29 10:40:00,318.57,318.99,317.88,318.56,7336.0,298.2263,298.6195,297.5804,298.217,7336.0
2021-10-29 10:50:00,318.63,319.23,318.63,319.23,2580.0,298.2825,298.8442,298.2825,298.8442,2580.0
2021-10-29 11:00:00,319.31,319.66,319.2,319.63,2486.0,298.9191,299.2467,298.8161,299.2186,2486.0
2021-10-29 11:10:00,319.91,320.06,319.83,319.97,2002.0,299.4807,299.6212,299.4059,299.5369,2002.0
2021-10-29 11:20:00,319.81,320.51,319.81,320.21,2614.0,299.3871,300.0424,299.3871,299.7616,2614.0
2021-10-29 11:30:00,320.4,320.56,320.25,320.42,4448.0,299.9395,300.0892,299.799,299.9582,4448.0
2021-10-29 11:40:00,320.47,320.47,319.74,319.92,2226.0,300.005,300.005,299.3216,299.4901,2226.0
2021-10-29 11:50:00,319.89,320.06,319.57,319.75,15612.0,299.462,299.6212,299.1625,299.331,15612.0
2021-10-29 12:00:00,319.73,320.13,319.44,320.04,7900.0,299.3122,299.6867,299.0408,299.6024,7900.0
2021-10-29 12:10:00,320.07,320.16,319.48,319.49,4426.0,299.6305,299.7148,299.0782,299.0876,4426.0
2021-10-29 12:20:00,319.4,320.07,319.3,320.06,2956.0,299.0033,299.6305,298.9097,299.6212,2956.0
2021-10-29 12:30:00,320.09,320.28,320.09,320.14,3759.0,299.6492,299.8271,299.6492,299.6961,3759.0
2021-10-29 12:40:00,320.2,320.42,320.09,320.17,1712.0,299.7522,299.9582,299.6492,299.7241,1712.0
2021-10-29 12:50:00,320.17,320.17,319.68,319.68,1000.0,299.7241,299.7241,299.2654,299.2654,1000.0
2021-10-29 13:00:00,319.4,319.58,319.19,319.28,1810.0,299.0033,299.1718,298.8067,298.891,1810.0
2021-10-29 13:10:00,319.56,319.56,319.03,319.38,1863.0,299.1531,299.1531,298.6569,298.9846,1863.0
2021-10-29 13:20:00,319.33,319.42,319.05,319.09,1167.0,298.9378,299.022,298.6757,298.7131,1167.0
2021-10-29 13:30:00,319.03,319.37,318.93,319.17,2615.0,298.6569,298.9752,298.5633,298.788,2615.0
2021-10-29 13:40:00,319.18,319.67,319.17,319.51,2023.0,298.7974,299.2561,298.788,299.1063,2023.0
2021-10-29 13:50:00,319.44,319.59,318.96,319.05,2480.0,299.0408,299.1812,298.5914,298.6757,2480.0
2021-10-29 14:00:00,318.92,319.2,318.71,319.01,4487.0,298.554,298.8161,298.3574,298.6382,4487.0
2021-10-29 14:10:00,318.93,319.17,318.55,318.66,4638.0,298.5633,298.788,298.2076,298.3106,4638.0
2021-10-29 14:20:00,318.57,318.58,318.01,318.01,3243.0,298.2263,298.2357,297.7021,297.7021,3243.0
2021-10-29 14:30:00,317.9,318.23,317.9,318.16,2727.0,297.5991,297.908,297.5991,297.8425,2727.0
2021-10-29 14:40:00,318.24,318.63,318.24,318.53,2240.0,297.9174,298.2825,297.9174,298.1889,2240.0
2021-10-29 14:50:00,318.54,318.72,318.42,318.55,2769.0,298.1982,298.3667,298.0859,298.2076,2769.0
2021-10-29 15:00:00,318.54,319.13,318.49,318.67,6776.0,298.1982,298.7506,298.1514,298.3199,6776.0
2021-10-29 15:10:00,318.82,318.83,318.14,318.14,3367.0,298.4604,298.4697,297.8238,297.8238,3367.0
2021-10-29 15:20:00,318.25,318.63,318.17,318.59,5204.0,297.9268,298.2825,297.8519,298.245,5204.0
2021-10-29 15:30:00,318.62,319.19,318.59,319.08,6412.0,298.2731,298.8067,298.245,298.7037,6412.0
2021-10-29 15:40:00,319.08,319.25,318.75,319.06,10991.0,298.7037,298.8629,298.3948,298.685,10991.0
2021-10-29 15:50:00,318.86,319.47,318.85,319.28,26307.0,298.4978,299.0688,298.4884,298.891,26307.0
2021-11-01 09:30:00,319.88,321.99,319.69,320.88,13457.0,299.4527,301.4279,299.2748,300.3888,13457.0
2021-11-01 09:40:00,320.55,321.88,319.74,319.89,8771.0,300.0799,301.3249,299.3216,299.462,8771.0
2021-11-01 09:50:00,320.12,320.2,318.38,318.84,6795.0,299.6773,299.7522,298.0484,298.4791,6795.0
2021-11-01 10:00:00,318.79,320.05,318.06,320.05,8777.0,298.4323,299.6118,297.7489,299.6118,8777.0
2021-11-01 10:10:00,319.8,320.33,319.61,319.99,33497.0,299.3778,299.8739,299.1999,299.5556,33497.0
2021-11-01 10:20:00,320.18,320.81,317.28,317.6,14647.0,299.7335,300.3233,297.0187,297.3183,14647.0
2021-11-01 10:30:00,317.23,318.33,317.17,318.05,7242.0,296.9719,298.0016,296.9157,297.7395,7242.0
2021-11-01 10:40:00,318.06,318.97,317.99,318.53,7918.0,297.7489,298.6008,297.6834,298.1889,7918.0
2021-11-01 10:50:00,318.5,319.23,317.74,318.09,7731.0,298.1608,298.8442,297.4493,297.777,7731.0
2021-11-01 11:00:00,318.1,319.12,317.69,317.81,25122.0,297.7863,298.7412,297.4025,297.5148,25122.0
2021-11-01 11:10:00,317.66,318.09,317.24,317.87,5715.0,297.3744,297.777,296.9812,297.571,5715.0
2021-11-01 11:20:00,317.88,318.23,317.48,317.52,15604.0,297.5804,297.908,297.2059,297.2434,15604.0
2021-11-01 11:30:00,317.69,317.7,315.89,315.98,8484.0,297.4025,297.4119,295.7175,295.8017,8484.0
2021-11-01 11:40:00,316.14,318.01,315.85,318.01,9969.0,295.9515,297.7021,295.68,297.7021,9969.0
2021-11-01 11:50:00,317.91,319.51,317.78,319.12,17267.0,297.6085,299.1063,297.4868,298.7412,17267.0
2021-11-01 12:00:00,319.22,319.24,318.03,318.6,5624.0,298.8348,298.8535,297.7208,298.2544,5624.0
2021-11-01 12:10:00,318.55,319.13,318.55,318.72,4846.0,298.2076,298.7506,298.2076,298.3667,4846.0
2021-11-01 12:20:00,318.57,319.12,318.03,318.03,9194.0,298.2263,298.7412,297.7208,297.7208,9194.0
2021-11-01 12:30:00,318.05,318.55,317.85,318.55,3728.0,297.7395,298.2076,297.5523,298.2076,3728.0
2021-11-01 12:40:00,318.58,319.07,318.55,319.0,6596.0,298.2357,298.6944,298.2076,298.6289,6596.0
2021-11-01 12:50:00,318.78,318.8,318.25,318.48,6533.0,298.4229,298.4416,297.9268,298.1421,6533.0
2021-11-01 13:00:00,318.4,318.54,317.69,317.72,7054.0,298.0672,298.1982,297.4025,297.4306,7054.0
2021-11-01 13:10:00,317.54,318.23,317.54,317.87,9195.0,297.2621,297.908,297.2621,297.571,9195.0
2021-11-01 13:20:00,318.06,318.13,317.14,317.81,8986.0,297.7489,297.8144,296.8876,297.5148,8986.0
2021-11-01 13:30:00,317.75,317.76,316.39,317.1,17555.0,297.4587,297.468,296.1855,296.8502,17555.0
2021-11-01 13:40:00,317.03,317.33,316.59,317.32,10479.0,296.7847,297.0655,296.3728,297.0561,10479.0
2021-11-01 13:50:00,317.31,317.85,317.0,317.84,11912.0,297.0468,297.5523,296.7566,297.5429,11912.0
2021-11-01 14:00:00,317.79,317.94,317.11,317.53,12814.0,297.4961,297.6365,296.8595,297.2527,12814.0
2021-11-01 14:10:00,317.53,318.05,317.19,318.0,8221.0,297.2527,297.7395,296.9344,297.6927,8221.0
2021-11-01 14:20:00,318.09,319.21,318.05,319.18,4581.0,297.777,298.8254,297.7395,298.7974,4581.0
2021-11-01 14:30:00,319.0,319.36,318.97,319.28,10819.0,298.6289,298.9659,298.6008,298.891,10819.0
2021-11-01 14:40:00,319.27,319.96,318.92,318.94,22795.0,298.8816,299.5276,298.554,298.5727,22795.0
2021-11-01 14:50:00,318.96,319.03,318.45,318.85,9919.0,298.5914,298.6569,298.114,298.4884,9919.0
2021-11-01 15:00:00,318.86,319.31,318.79,318.86,6740.0,298.4978,298.9191,298.4323,298.4978,6740.0
2021-11-01 15:10:00,318.9,319.32,318.85,319.16,6476.0,298.5352,298.9284,298.4884,298.7786,6476.0
2021-11-01 15:20:00,319.17,319.17,317.67,318.6,12935.0,298.788,298.788,297.3838,298.2544,12935.0
2021-11-01 15:30:00,318.59,319.09,318.55,318.81,7832.0,298.245,298.7131,298.2076,298.451,7832.0
2021-11-01 15:40:00,318.74,319.29,318.54,319.19,20485.0,298.3855,298.9003,298.1982,298.8067,20485.0
2021-11-01 15:50:00,319.55,320.0,318.83,319.89,61818.0,299.1437,299.565,298.4697,299.462,61818.0
2021-11-02 09:30:00,336.0,339.98,329.85,333.19,151135.0,314.5432,318.2691,308.786,311.9127,151135.0
2021-11-02 09:40:00,333.66,337.73,333.25,337.25,52283.0,312.3527,316.1628,311.9689,315.7134,52283.0
2021-11-02 09:50:00,336.89,339.97,335.02,339.46,43641.0,315.3764,318.2597,313.6258,317.7823,43641.0
2021-11-02 10:00:00,339.2,340.58,338.5,339.27,47396.0,317.5389,318.8308,316.8836,317.6044,47396.0
2021-11-02 10:10:00,339.55,339.79,337.79,339.65,28334.0,317.8665,318.0912,316.2189,317.9602,28334.0
2021-11-02 10:20:00,339.68,339.69,337.41,338.56,17905.0,317.9882,317.9976,315.8632,316.9398,17905.0
2021-11-02 10:30:00,338.25,338.56,335.8,337.72,7592.0,316.6496,316.9398,314.356,316.1534,7592.0
2021-11-02 10:40:00,337.53,338.52,336.56,337.39,27141.0,315.9755,316.9023,315.0675,315.8445,27141.0
2021-11-02 10:50:00,337.21,337.4,335.92,336.5,24553.0,315.676,315.8538,314.4684,315.0113,24553.0
2021-11-02 11:00:00,336.18,337.43,336.07,336.66,59874.0,314.7118,315.8819,314.6088,315.1611,59874.0
2021-11-02 11:10:00,336.72,339.13,336.63,338.01,25250.0,315.2173,317.4734,315.133,316.4249,25250.0
2021-11-02 11:20:00,338.4,341.3,338.21,340.07,27779.0,316.79,319.5048,316.6121,318.3533,27779.0
2021-11-02 11:30:00,341.02,341.02,339.0,340.02,21254.0,319.2427,319.2427,317.3517,318.3065,21254.0
2021-11-02 11:40:00,340.36,340.43,338.97,340.01,39929.0,318.6248,318.6903,317.3236,318.2972,39929.0
2021-11-02 11:50:00,340.1,341.52,339.96,340.47,10801.0,318.3814,319.7107,318.2504,318.7278,10801.0
2021-11-02 12:00:00,340.27,340.84,340.24,340.45,2500.0,318.5406,319.0742,318.5125,318.7091,2500.0
2021-11-02 12:10:00,340.38,340.7,339.45,339.96,8858.0,318.6435,318.9431,317.7729,318.2504,8858.0
2021-11-02 12:20:00,339.85,340.15,339.45,339.88,16417.0,318.1474,318.4282,317.7729,318.1755,16417.0
2021-11-02 12:30:00,340.03,340.59,339.44,339.54,9360.0,318.3159,318.8401,317.7636,317.8572,9360.0
2021-11-02 12:40:00,339.55,340.91,339.5,340.63,24649.0,317.8665,319.1397,317.8197,318.8776,24649.0
2021-11-02 12:50:00,340.49,340.8,339.78,339.91,9846.0,318.7465,319.0367,318.0819,318.2036,9846.0
2021-11-02 13:00:00,339.83,340.39,339.2,339.25,20292.0,318.1287,318.6529,317.5389,317.5857,20292.0
2021-11-02 13:10:00,339.3,339.99,337.22,337.33,28383.0,317.6325,318.2784,315.6853,315.7883,28383.0
2021-11-02 13:20:00,337.52,337.86,337.37,337.62,6392.0,315.9662,316.2845,315.8258,316.0598,6392.0
2021-11-02 13:30:00,337.49,339.7,337.49,339.67,14348.0,315.9381,318.007,315.9381,317.9789,14348.0
2021-11-02 13:40:00,339.54,341.23,339.54,341.23,6729.0,317.8572,319.4393,317.8572,319.4393,6729.0
2021-11-02 13:50:00,341.28,342.46,341.28,342.21,12713.0,319.4861,320.5907,319.4861,320.3567,12713.0
2021-11-02 14:00:00,342.06,342.11,340.51,340.51,10109.0,320.2163,320.2631,318.7652,318.7652,10109.0
2021-11-02 14:10:00,340.46,341.99,340.13,341.96,19001.0,318.7184,320.1507,318.4095,320.1226,19001.0
2021-11-02 14:20:00,341.95,342.05,341.34,342.04,13746.0,320.1133,320.2069,319.5422,320.1975,13746.0
2021-11-02 14:30:00,341.98,342.19,341.62,342.19,11808.0,320.1414,320.338,319.8044,320.338,11808.0
2021-11-02 14:40:00,342.2,343.3,342.17,343.22,16786.0,320.3473,321.3771,320.3192,321.3022,16786.0
2021-11-02 14:50:00,343.24,343.58,342.27,342.4,31100.0,321.3209,321.6392,320.4128,320.5345,31100.0
2021-11-02 15:00:00,342.5,343.09,342.28,343.09,20471.0,320.6282,321.1805,320.4222,321.1805,20471.0
2021-11-02 15:10:00,342.84,344.66,342.54,343.72,37748.0,320.9464,322.6502,320.6656,321.7703,37748.0
2021-11-02 15:20:00,343.58,345.08,343.41,344.92,29217.0,321.6392,323.0434,321.48,322.8936,29217.0
2021-11-02 15:30:00,345.02,345.02,343.9,344.37,25074.0,322.9872,322.9872,321.9388,322.3787,25074.0
2021-11-02 15:40:00,344.3,344.77,344.26,344.5,18425.0,322.3132,322.7532,322.2758,322.5004,18425.0
2021-11-02 15:50:00,344.5,344.5,343.13,343.42,66374.0,322.5004,322.5004,321.2179,321.4894,66374.0
2021-11-03 09:30:00,343.0,343.0,339.95,340.61,59673.0,321.0962,321.0962,318.241,318.8589,59673.0
2021-11-03 09:40:00,339.68,342.87,339.68,341.67,12893.0,317.9882,320.9745,317.9882,319.8512,12893.0
2021-11-03 09:50:00,341.71,342.8,340.97,341.25,14712.0,319.8886,320.909,319.1959,319.458,14712.0
2021-11-03 10:00:00,341.29,342.45,340.61,342.21,12094.0,319.4954,320.5814,318.8589,320.3567,12094.0
2021-11-03 10:10:00,341.96,342.38,341.04,341.29,14559.0,320.1226,320.5158,319.2614,319.4954,14559.0
2021-11-03 10:20:00,341.29,341.44,339.22,340.0,50927.0,319.4954,319.6359,317.5576,318.2878,50927.0
2021-11-03 10:30:00,340.0,341.13,339.94,341.12,28051.0,318.2878,319.3456,318.2316,319.3363,28051.0
2021-11-03 10:40:00,341.3,341.61,340.59,341.46,9018.0,319.5048,319.795,318.8401,319.6546,9018.0
2021-11-03 10:50:00,341.46,343.5,341.46,343.2,10114.0,319.6546,321.5643,319.6546,321.2835,10114.0
2021-11-03 11:00:00,343.01,343.55,341.47,341.65,13283.0,321.1056,321.6111,319.6639,319.8324,13283.0
2021-11-03 11:10:00,341.83,342.29,341.75,341.76,9288.0,320.0009,320.4316,319.9261,319.9354,9288.0
2021-11-03 11:20:00,342.07,342.3,341.71,342.03,6461.0,320.2256,320.4409,319.8886,320.1882,6461.0
2021-11-03 11:30:00,342.18,342.84,341.76,341.76,7347.0,320.3286,320.9464,319.9354,319.9354,7347.0
2021-11-03 11:40:00,341.74,342.07,341.51,341.7,9337.0,319.9167,320.2256,319.7014,319.8792,9337.0
2021-11-03 11:50:00,341.7,342.08,341.49,341.73,17191.0,319.8792,320.235,319.6827,319.9073,17191.0
2021-11-03 12:00:00,341.85,342.1,341.34,341.42,30639.0,320.0197,320.2537,319.5422,319.6171,30639.0
2021-11-03 12:10:00,341.41,341.44,340.0,340.47,7406.0,319.6078,319.6359,318.2878,318.7278,7406.0
2021-11-03 12:20:00,339.76,340.02,339.53,339.83,2817.0,318.0631,318.3065,317.8478,318.1287,2817.0
2021-11-03 12:30:00,340.08,340.25,338.01,338.01,3051.0,318.3627,318.5218,316.4249,316.4249,3051.0
2021-11-03 12:40:00,338.03,338.56,338.03,338.13,2973.0,316.4436,316.9398,316.4436,316.5372,2973.0
2021-11-03 12:50:00,337.79,338.21,337.27,337.88,8274.0,316.2189,316.6121,315.7321,316.3032,8274.0
2021-11-03 13:00:00,337.73,337.73,335.93,336.45,12521.0,316.1628,316.1628,314.4777,314.9645,12521.0
2021-11-03 13:10:00,336.55,336.55,335.34,335.77,26631.0,315.0581,315.0581,313.9254,314.3279,26631.0
2021-11-03 13:20:00,335.77,335.85,335.11,335.81,12496.0,314.3279,314.4028,313.7101,314.3654,12496.0
2021-11-03 13:30:00,335.87,336.86,335.75,336.07,10254.0,314.4215,315.3483,314.3092,314.6088,10254.0
2021-11-03 13:40:00,336.05,336.06,334.47,334.57,10347.0,314.5901,314.5994,313.111,313.2046,10347.0
2021-11-03 13:50:00,334.57,335.56,333.92,334.92,11748.0,313.2046,314.1313,312.5961,313.5322,11748.0
2021-11-03 14:00:00,334.61,335.18,334.26,334.81,4687.0,313.242,313.7756,312.9144,313.4292,4687.0
2021-11-03 14:10:00,334.43,334.74,334.13,334.47,9777.0,313.0735,313.3637,312.7927,313.111,9777.0
2021-11-03 14:20:00,334.25,336.09,334.0,336.09,28296.0,312.905,314.6275,312.671,314.6275,28296.0
2021-11-03 14:30:00,335.95,336.77,335.95,336.69,5644.0,314.4964,315.2641,314.4964,315.1892,5644.0
2021-11-03 14:40:00,336.75,338.16,336.48,338.16,6764.0,315.2454,316.5653,314.9926,316.5653,6764.0
2021-11-03 14:50:00,338.55,339.28,338.0,339.17,9782.0,316.9304,317.6138,316.4155,317.5108,9782.0
2021-11-03 15:00:00,339.17,339.4,339.06,339.31,3025.0,317.5108,317.7261,317.4078,317.6419,3025.0
2021-11-03 15:10:00,339.38,339.59,338.75,338.76,5046.0,317.7074,317.904,317.1176,317.127,5046.0
2021-11-03 15:20:00,338.7,338.82,337.71,338.0,6791.0,317.0708,317.1832,316.144,316.4155,6791.0
2021-11-03 15:30:00,337.88,338.21,337.76,338.03,5750.0,316.3032,316.6121,316.1909,316.4436,5750.0
2021-11-03 15:40:00,338.05,339.22,337.62,338.95,7891.0,316.4623,317.5576,316.0598,317.3049,7891.0
2021-11-03 15:50:00,339.1,339.39,338.85,338.9,32085.0,317.4453,317.7168,317.2112,317.2581,32085.0
2021-11-04 09:30:00,340.35,341.78,339.71,340.15,28447.0,318.6155,319.9541,318.0163,318.4282,28447.0
2021-11-04 09:40:00,341.69,341.69,339.76,340.09,3527.0,319.8699,319.8699,318.0631,318.3721,3527.0
2021-11-04 09:50:00,340.67,342.46,340.09,341.77,12014.0,318.915,320.5907,318.3721,319.9448,12014.0
2021-11-04 10:00:00,341.93,343.43,341.69,342.98,8918.0,320.0946,321.4988,319.8699,321.0775,8918.0
2021-11-04 10:10:00,342.84,343.05,342.34,342.37,3657.0,320.9464,321.143,320.4784,320.5065,3657.0
2021-11-04 10:20:00,342.86,343.48,342.49,343.03,13788.0,320.9652,321.5456,320.6188,321.1243,13788.0
2021-11-04 10:30:00,342.91,344.96,342.6,344.65,10498.0,321.012,322.9311,320.7218,322.6409,10498.0
2021-11-04 10:40:00,344.77,344.93,343.75,343.75,5691.0,322.7532,322.903,321.7983,321.7983,5691.0
2021-11-04 10:50:00,343.9,343.96,343.18,343.18,7446.0,321.9388,321.9949,321.2647,321.2647,7446.0
2021-11-04 11:00:00,342.84,342.84,341.71,342.31,7328.0,320.9464,320.9464,319.8886,320.4503,7328.0
2021-11-04 11:10:00,342.47,342.85,342.17,342.18,4701.0,320.6001,320.9558,320.3192,320.3286,4701.0
2021-11-04 11:20:00,342.44,342.44,341.3,341.3,6270.0,320.572,320.572,319.5048,319.5048,6270.0
2021-11-04 11:30:00,341.35,342.15,340.8,342.15,6197.0,319.5516,320.3005,319.0367,320.3005,6197.0
2021-11-04 11:40:00,342.44,342.52,341.89,342.13,1332.0,320.572,320.6469,320.0571,320.2818,1332.0
2021-11-04 11:50:00,341.94,342.66,341.92,342.53,9563.0,320.1039,320.7779,320.0852,320.6562,9563.0
2021-11-04 12:00:00,342.5,342.95,342.35,342.95,2336.0,320.6282,321.0494,320.4877,321.0494,2336.0
2021-11-04 12:10:00,343.0,343.01,341.83,341.84,2589.0,321.0962,321.1056,320.0009,320.0103,2589.0
2021-11-04 12:20:00,341.82,342.13,341.77,342.0,3400.0,319.9916,320.2818,319.9448,320.1601,3400.0
2021-11-04 12:30:00,341.98,341.98,341.44,341.76,1900.0,320.1414,320.1414,319.6359,319.9354,1900.0
2021-11-04 12:40:00,341.73,341.93,341.58,341.61,2979.0,319.9073,320.0946,319.7669,319.795,2979.0
2021-11-04 12:50:00,341.82,341.87,341.6,341.72,1522.0,319.9916,320.0384,319.7856,319.898,1522.0
2021-11-04 13:00:00,341.65,341.65,340.9,340.91,2113.0,319.8324,319.8324,319.1303,319.1397,2113.0
2021-11-04 13:10:00,340.98,341.26,340.74,341.02,2384.0,319.2052,319.4673,318.9806,319.2427,2384.0
2021-11-04 13:20:00,341.04,341.36,340.99,340.99,1309.0,319.2614,319.561,319.2146,319.2146,1309.0
2021-11-04 13:30:00,341.05,341.4,340.72,341.36,9536.0,319.2708,319.5984,318.9618,319.561,9536.0
2021-11-04 13:40:00,341.2,341.47,340.95,341.21,1713.0,319.4112,319.6639,319.1771,319.4205,1713.0
2021-11-04 13:50:00,341.11,341.16,340.75,341.0,3351.0,319.3269,319.3737,318.9899,319.2239,3351.0
2021-11-04 14:00:00,340.89,340.92,340.39,340.78,3937.0,319.121,319.1491,318.6529,319.018,3937.0
2021-11-04 14:10:00,340.76,341.19,340.75,340.86,2849.0,318.9993,319.4018,318.9899,319.0929,2849.0
2021-11-04 14:20:00,340.97,341.12,340.83,341.12,1200.0,319.1959,319.3363,319.0648,319.3363,1200.0
2021-11-04 14:30:00,341.12,341.12,340.55,340.88,3261.0,319.3363,319.3363,318.8027,319.1116,3261.0
2021-11-04 14:40:00,340.93,341.26,340.78,340.78,2797.0,319.1584,319.4673,319.018,319.018,2797.0
2021-11-04 14:50:00,340.96,341.16,340.71,341.16,5681.0,319.1865,319.3737,318.9525,319.3737,5681.0
2021-11-04 15:00:00,341.26,341.42,340.55,340.98,3590.0,319.4673,319.6171,318.8027,319.2052,3590.0
2021-11-04 15:10:00,340.98,341.28,340.98,341.17,2168.0,319.2052,319.4861,319.2052,319.3831,2168.0
2021-11-04 15:20:00,341.25,341.44,340.59,340.84,2598.0,319.458,319.6359,318.8401,319.0742,2598.0
2021-11-04 15:30:00,341.0,341.25,340.95,340.96,3979.0,319.2239,319.458,319.1771,319.1865,3979.0
2021-11-04 15:40:00,340.94,341.56,340.89,341.3,4977.0,319.1678,319.7482,319.121,319.5048,4977.0
2021-11-04 15:50:00,341.46,342.15,341.31,341.75,23189.0,319.6546,320.3005,319.5142,319.9261,23189.0
2021-11-05 09:30:00,344.0,344.93,343.39,344.07,10683.0,322.0324,322.903,321.4613,322.0979,10683.0
2021-11-05 09:40:00,345.0,345.83,344.78,345.81,4204.0,322.9685,323.7455,322.7626,323.7268,4204.0
2021-11-05 09:50:00,345.52,345.54,343.45,343.88,4837.0,323.4553,323.474,321.5175,321.92,4837.0
2021-11-05 10:00:00,343.45,343.57,342.46,342.47,4724.0,321.5175,321.6298,320.5907,320.6001,4724.0
2021-11-05 10:10:00,342.4,342.4,341.21,341.6,7928.0,320.5345,320.5345,319.4205,319.7856,7928.0
2021-11-05 10:20:00,341.6,341.74,340.7,340.7,29085.0,319.7856,319.9167,318.9431,318.9431,29085.0
2021-11-05 10:30:00,340.53,341.06,340.36,340.37,3796.0,318.784,319.2801,318.6248,318.6342,3796.0
2021-11-05 10:40:00,340.54,341.46,340.54,340.97,1300.0,318.7933,319.6546,318.7933,319.1959,1300.0
2021-11-05 10:50:00,341.11,341.2,340.48,340.89,2122.0,319.3269,319.4112,318.7372,319.121,2122.0
2021-11-05 11:00:00,341.31,341.9,341.14,341.76,19951.0,319.5142,320.0665,319.355,319.9354,19951.0
2021-11-05 11:10:00,341.79,341.99,341.56,341.69,3240.0,319.9635,320.1507,319.7482,319.8699,3240.0
2021-11-05 11:20:00,341.76,341.76,341.15,341.17,1359.0,319.9354,319.9354,319.3644,319.3831,1359.0
2021-11-05 11:30:00,341.01,341.02,340.55,340.58,1100.0,319.2333,319.2427,318.8027,318.8308,1100.0
2021-11-05 11:40:00,340.5,340.5,340.03,340.27,1516.0,318.7559,318.7559,318.3159,318.5406,1516.0
2021-11-05 11:50:00,340.19,340.46,339.52,339.73,4492.0,318.4657,318.7184,317.8385,318.0351,4492.0
2021-11-05 12:00:00,339.43,340.47,339.27,340.01,4701.0,317.7542,318.7278,317.6044,318.2972,4701.0
2021-11-05 12:10:00,339.71,340.25,339.31,340.25,2476.0,318.0163,318.5218,317.6419,318.5218,2476.0
2021-11-05 12:20:00,340.42,340.6,340.41,340.54,935.0,318.681,318.8495,318.6716,318.7933,935.0
2021-11-05 12:30:00,340.7,340.84,340.32,340.55,3186.0,318.9431,319.0742,318.5874,318.8027,3186.0
2021-11-05 12:40:00,340.45,340.46,340.1,340.16,1310.0,318.7091,318.7184,318.3814,318.4376,1310.0
2021-11-05 12:50:00,340.25,340.35,340.05,340.24,2301.0,318.5218,318.6155,318.3346,318.5125,2301.0
2021-11-05 13:00:00,340.39,340.75,339.84,339.84,2132.0,318.6529,318.9899,318.138,318.138,2132.0
2021-11-05 13:10:00,339.85,339.85,339.24,339.76,5512.0,318.1474,318.1474,317.5763,318.0631,5512.0
2021-11-05 13:20:00,339.61,339.75,337.7,337.71,4668.0,317.9227,318.0538,316.1347,316.144,4668.0
2021-11-05 13:30:00,337.72,338.04,337.44,337.67,7499.0,316.1534,316.453,315.8913,316.1066,7499.0
2021-11-05 13:40:00,337.64,337.85,337.49,337.71,1903.0,316.0785,316.2751,315.9381,316.144,1903.0
2021-11-05 13:50:00,337.84,338.5,337.75,338.05,4405.0,316.2657,316.8836,316.1815,316.4623,4405.0
2021-11-05 14:00:00,337.93,338.1,337.8,338.1,3023.0,316.35,316.5091,316.2283,316.5091,3023.0
2021-11-05 14:10:00,338.14,338.69,337.95,338.38,3124.0,316.5466,317.0615,316.3687,316.7713,3124.0
2021-11-05 14:20:00,338.3,338.33,337.87,338.33,2809.0,316.6964,316.7245,316.2938,316.7245,2809.0
2021-11-05 14:30:00,338.56,338.57,338.3,338.32,4130.0,316.9398,316.9491,316.6964,316.7151,4130.0
2021-11-05 14:40:00,338.28,338.4,337.97,338.06,3048.0,316.6776,316.79,316.3874,316.4717,3048.0
2021-11-05 14:50:00,338.1,338.1,337.67,337.68,2446.0,316.5091,316.5091,316.1066,316.116,2446.0
2021-11-05 15:00:00,337.5,337.66,337.33,337.62,3272.0,315.9475,316.0972,315.7883,316.0598,3272.0
2021-11-05 15:10:00,337.94,338.06,337.67,338.06,10269.0,316.3594,316.4717,316.1066,316.4717,10269.0
2021-11-05 15:20:00,338.04,338.07,337.58,337.63,3144.0,316.453,316.4811,316.0223,316.0692,3144.0
2021-11-05 15:30:00,337.72,339.12,337.52,339.08,4372.0,316.1534,317.464,315.9662,317.4266,4372.0
2021-11-05 15:40:00,339.01,339.01,338.37,338.75,5693.0,317.361,317.361,316.7619,317.1176,5693.0
2021-11-05 15:50:00,338.85,339.22,338.27,339.04,27682.0,317.2112,317.5576,316.6683,317.3891,27682.0
2021-11-08 09:30:00,342.48,343.33,339.31,339.85,16427.0,320.6094,321.4052,317.6419,318.1474,16427.0
2021-11-08 09:40:00,340.15,340.35,338.0,339.31,4219.0,318.4282,318.6155,316.4155,317.6419,4219.0
2021-11-08 09:50:00,339.08,340.02,337.86,339.4,7611.0,317.4266,318.3065,316.2845,317.7261,7611.0
2021-11-08 10:00:00,338.73,339.12,338.29,339.12,3202.0,317.0989,317.464,316.687,317.464,3202.0
2021-11-08 10:10:00,338.6,340.31,338.55,339.75,3914.0,316.9772,318.578,316.9304,318.0538,3914.0
2021-11-08 10:20:00,340.25,341.27,339.96,340.34,2811.0,318.5218,319.4767,318.2504,318.6061,2811.0
2021-11-08 10:30:00,340.26,340.49,339.5,340.02,6611.0,318.5312,318.7465,317.8197,318.3065,6611.0
2021-11-08 10:40:00,339.5,339.72,339.08,339.5,2583.0,317.8197,318.0257,317.4266,317.8197,2583.0
2021-11-08 10:50:00,339.28,339.28,337.03,337.34,4651.0,317.6138,317.6138,315.5075,315.7977,4651.0
2021-11-08 11:00:00,337.09,337.73,336.85,337.15,6877.0,315.5636,316.1628,315.339,315.6198,6877.0
2021-11-08 11:10:00,337.36,337.78,336.91,337.78,3643.0,315.8164,316.2096,315.3951,316.2096,3643.0
2021-11-08 11:20:00,337.95,337.95,336.5,336.57,4110.0,316.3687,316.3687,315.0113,315.0768,4110.0
2021-11-08 11:30:00,336.84,337.01,336.0,336.27,8171.0,315.3296,315.4887,314.5432,314.796,8171.0
2021-11-08 11:40:00,336.27,336.34,336.0,336.18,3200.0,314.796,314.8615,314.5432,314.7118,3200.0
2021-11-08 11:50:00,336.04,336.97,336.04,336.3,1700.0,314.5807,315.4513,314.5807,314.8241,1700.0
2021-11-08 12:00:00,336.17,336.86,335.99,336.41,3804.0,314.7024,315.3483,314.5339,314.9271,3804.0
2021-11-08 12:10:00,336.23,336.55,336.2,336.44,1083.0,314.7586,315.0581,314.7305,314.9551,1083.0
2021-11-08 12:20:00,336.52,337.04,336.34,337.04,1505.0,315.03,315.5168,314.8615,315.5168,1505.0
2021-11-08 12:30:00,336.65,336.83,336.29,336.35,1184.0,315.1517,315.3202,314.8147,314.8709,1184.0
2021-11-08 12:40:00,336.66,337.22,336.35,337.07,2125.0,315.1611,315.6853,314.8709,315.5449,2125.0
2021-11-08 12:50:00,337.01,337.38,337.0,337.0,1611.0,315.4887,315.8351,315.4794,315.4794,1611.0
2021-11-08 13:00:00,337.48,337.48,336.95,337.04,600.0,315.9287,315.9287,315.4326,315.5168,600.0
2021-11-08 13:10:00,337.05,337.19,336.8,337.14,1100.0,315.5262,315.6573,315.2922,315.6104,1100.0
2021-11-08 13:20:00,337.25,337.74,336.93,337.3,1494.0,315.7134,316.1721,315.4139,315.7602,1494.0
2021-11-08 13:30:00,337.52,337.52,336.98,337.38,1803.0,315.9662,315.9662,315.4607,315.8351,1803.0
2021-11-08 13:40:00,337.73,337.73,337.23,337.24,1007.0,316.1628,316.1628,315.6947,315.7041,1007.0
2021-11-08 13:50:00,337.24,337.71,336.88,337.03,6447.0,315.7041,316.144,315.367,315.5075,6447.0
2021-11-08 14:00:00,336.82,337.31,336.82,337.17,1410.0,315.3109,315.7696,315.3109,315.6385,1410.0
2021-11-08 14:10:00,337.14,337.21,336.86,336.97,1180.0,315.6104,315.676,315.3483,315.4513,1180.0
2021-11-08 14:20:00,337.14,337.14,336.49,336.49,2692.0,315.6104,315.6104,315.002,315.002,2692.0
2021-11-08 14:30:00,336.61,336.61,335.77,335.77,1387.0,315.1143,315.1143,314.3279,314.3279,1387.0
2021-11-08 14:40:00,335.69,335.94,335.47,335.68,4113.0,314.253,314.4871,314.0471,314.2437,4113.0
2021-11-08 14:50:00,335.75,336.48,335.75,336.42,2176.0,314.3092,314.9926,314.3092,314.9364,2176.0
2021-11-08 15:00:00,336.4,336.51,335.54,335.54,3500.0,314.9177,315.0207,314.1126,314.1126,3500.0
2021-11-08 15:10:00,335.6,335.95,335.34,335.94,5100.0,314.1688,314.4964,313.9254,314.4871,5100.0
2021-11-08 15:20:00,335.86,335.86,334.62,334.88,22205.0,314.4122,314.4122,313.2514,313.4948,22205.0
2021-11-08 15:30:00,334.88,335.36,334.77,335.36,6150.0,313.4948,313.9441,313.3918,313.9441,6150.0
2021-11-08 15:40:00,335.15,335.37,334.68,334.8,10236.0,313.7475,313.9535,313.3075,313.4199,10236.0
2021-11-08 15:50:00,334.86,335.58,334.75,335.29,26047.0,313.476,314.1501,313.3731,313.8786,26047.0
2021-11-09 09:30:00,336.22,336.92,335.29,336.87,9127.0,314.7492,315.4045,313.8786,315.3577,9127.0
2021-11-09 09:40:00,336.96,337.9,336.36,337.88,4519.0,315.4419,316.3219,314.8803,316.3032,4519.0
2021-11-09 09:50:00,338.15,338.85,337.49,337.49,2642.0,316.5559,317.2112,315.9381,315.9381,2642.0
2021-11-09 10:00:00,337.72,338.6,336.87,338.6,6715.0,316.1534,316.9772,315.3577,316.9772,6715.0
2021-11-09 10:10:00,338.28,338.61,337.26,337.49,2276.0,316.6776,316.9866,315.7228,315.9381,2276.0
2021-11-09 10:20:00,337.46,339.27,337.46,339.19,2927.0,315.91,317.6044,315.91,317.5295,2927.0
2021-11-09 10:30:00,339.16,339.79,339.0,339.25,1895.0,317.5015,318.0912,317.3517,317.5857,1895.0
2021-11-09 10:40:00,339.01,339.31,338.52,338.53,1774.0,317.361,317.6419,316.9023,316.9117,1774.0
2021-11-09 10:50:00,338.47,338.47,337.62,337.82,2528.0,316.8555,316.8555,316.0598,316.247,2528.0
2021-11-09 11:00:00,337.46,338.2,337.46,337.69,1683.0,315.91,316.6028,315.91,316.1253,1683.0
2021-11-09 11:10:00,337.29,337.55,336.64,337.55,3896.0,315.7509,315.9943,315.1424,315.9943,3896.0
2021-11-09 11:20:00,337.93,337.93,337.02,337.09,2400.0,316.35,316.35,315.4981,315.5636,2400.0
2021-11-09 11:30:00,337.12,338.15,337.12,337.66,3832.0,315.5917,316.5559,315.5917,316.0972,3832.0
2021-11-09 11:40:00,337.53,337.8,336.83,336.83,2024.0,315.9755,316.2283,315.3202,315.3202,2024.0
2021-11-09 11:50:00,336.96,337.0,336.26,336.51,2513.0,315.4419,315.4794,314.7866,315.0207,2513.0
2021-11-09 12:00:00,336.31,336.55,336.13,336.45,2587.0,314.8334,315.0581,314.6649,314.9645,2587.0
2021-11-09 12:10:00,336.46,336.46,336.16,336.29,2800.0,314.9739,314.9739,314.693,314.8147,2800.0
2021-11-09 12:20:00,336.27,336.27,335.96,335.96,1605.0,314.796,314.796,314.5058,314.5058,1605.0
2021-11-09 12:30:00,335.94,336.43,335.9,336.11,5921.0,314.4871,314.9458,314.4496,314.6462,5921.0
2021-11-09 12:40:00,336.24,336.38,335.8,336.38,1618.0,314.7679,314.899,314.356,314.899,1618.0
2021-11-09 12:50:00,336.36,336.4,336.09,336.38,1801.0,314.8803,314.9177,314.6275,314.899,1801.0
2021-11-09 13:00:00,336.42,336.55,336.21,336.39,2000.0,314.9364,315.0581,314.7398,314.9083,2000.0
2021-11-09 13:10:00,336.52,336.76,336.27,336.74,3512.0,315.03,315.2547,314.796,315.236,3512.0
2021-11-09 13:20:00,337.06,337.06,336.48,336.62,3377.0,315.5356,315.5356,314.9926,315.1237,3377.0
2021-11-09 13:30:00,336.74,336.94,336.19,336.25,11038.0,315.236,315.4232,314.7211,314.7773,11038.0
2021-11-09 13:40:00,335.96,335.96,335.68,335.77,700.0,314.5058,314.5058,314.2437,314.3279,700.0
2021-11-09 13:50:00,335.74,335.85,335.34,335.6,1236.0,314.2998,314.4028,313.9254,314.1688,1236.0
2021-11-09 14:00:00,335.47,335.75,335.32,335.38,2900.0,314.0471,314.3092,313.9067,313.9628,2900.0
2021-11-09 14:10:00,335.25,336.0,335.0,335.75,2514.0,313.8411,314.5432,313.6071,314.3092,2514.0
2021-11-09 14:20:00,335.8,336.29,335.73,336.02,5385.0,314.356,314.8147,314.2905,314.562,5385.0
2021-11-09 14:30:00,335.81,336.36,335.71,336.08,2000.0,314.3654,314.8803,314.2718,314.6181,2000.0
2021-11-09 14:40:00,336.09,336.48,336.02,336.27,2359.0,314.6275,314.9926,314.562,314.796,2359.0
2021-11-09 14:50:00,336.27,336.6,336.11,336.31,3855.0,314.796,315.1049,314.6462,314.8334,3855.0
2021-11-09 15:00:00,336.31,336.33,335.96,336.19,3200.0,314.8334,314.8522,314.5058,314.7211,3200.0
2021-11-09 15:10:00,336.2,336.53,336.13,336.18,2120.0,314.7305,315.0394,314.6649,314.7118,2120.0
2021-11-09 15:20:00,336.04,336.58,335.87,336.58,9098.0,314.5807,315.0862,314.4215,315.0862,9098.0
2021-11-09 15:30:00,336.35,336.35,335.23,335.78,3069.0,314.8709,314.8709,313.8224,314.3373,3069.0
2021-11-09 15:40:00,335.81,335.92,335.55,335.82,4125.0,314.3654,314.4684,314.122,314.3747,4125.0
2021-11-09 15:50:00,335.57,336.0,335.4,335.65,23431.0,314.1407,314.5432,313.9816,314.2156,23431.0
2021-11-10 09:30:00,334.67,334.91,332.01,332.69,17579.0,313.2982,313.5229,310.808,311.4446,17579.0
2021-11-10 09:40:00,333.29,335.24,333.09,333.29,7805.0,312.0063,313.8318,311.8191,312.0063,7805.0
2021-11-10 09:50:00,333.05,334.25,332.84,333.71,8678.0,311.7816,312.905,311.585,312.3995,8678.0
2021-11-10 10:00:00,333.63,334.06,333.46,333.66,6800.0,312.3246,312.7271,312.1654,312.3527,6800.0
2021-11-10 10:10:00,333.79,334.14,333.47,333.95,5513.0,312.4744,312.802,312.1748,312.6242,5513.0
2021-11-10 10:20:00,333.96,334.28,333.44,333.87,3675.0,312.6335,312.9331,312.1467,312.5493,3675.0
2021-11-10 10:30:00,333.99,334.53,333.68,334.0,4096.0,312.6616,313.1671,312.3714,312.671,4096.0
2021-11-10 10:40:00,333.86,333.92,333.07,333.81,5750.0,312.5399,312.5961,311.8004,312.4931,5750.0
2021-11-10 10:50:00,333.76,333.91,333.39,333.39,6067.0,312.4463,312.5867,312.0999,312.0999,6067.0
2021-11-10 11:00:00,333.42,333.6,333.11,333.38,5520.0,312.128,312.2965,311.8378,312.0906,5520.0
2021-11-10 11:10:00,333.26,333.78,333.26,333.53,1720.0,311.9782,312.465,311.9782,312.231,1720.0
2021-11-10 11:20:00,333.63,333.88,333.35,333.35,1200.0,312.3246,312.5586,312.0625,312.0625,1200.0
2021-11-10 11:30:00,333.15,333.62,332.97,332.98,4357.0,311.8752,312.3152,311.7067,311.7161,4357.0
2021-11-10 11:40:00,332.95,333.59,332.95,333.19,1651.0,311.688,312.2871,311.688,311.9127,1651.0
2021-11-10 11:50:00,333.27,333.56,332.88,333.08,7557.0,311.9876,312.2591,311.6225,311.8097,7557.0
2021-11-10 12:00:00,333.32,333.4,332.8,332.8,1774.0,312.0344,312.1093,311.5476,311.5476,1774.0
2021-11-10 12:10:00,332.81,333.04,332.44,332.76,3198.0,311.557,311.7723,311.2106,311.5102,3198.0
2021-11-10 12:20:00,332.58,332.83,332.16,332.61,2258.0,311.3416,311.5757,310.9485,311.3697,2258.0
2021-11-10 12:30:00,332.73,332.86,332.4,332.63,1395.0,311.4821,311.6038,311.1731,311.3885,1395.0
2021-11-10 12:40:00,332.63,332.73,332.13,332.23,4302.0,311.3885,311.4821,310.9204,311.014,4302.0
2021-11-10 12:50:00,332.14,332.4,331.86,332.25,2600.0,310.9297,311.1731,310.6676,311.0327,2600.0
2021-11-10 13:00:00,332.07,332.07,331.32,331.89,2635.0,310.8642,310.8642,310.1621,310.6957,2635.0
2021-11-10 13:10:00,332.04,332.27,331.51,331.97,4297.0,310.8361,311.0514,310.34,310.7706,4297.0
2021-11-10 13:20:00,332.18,332.36,331.97,332.21,3760.0,310.9672,311.1357,310.7706,310.9953,3760.0
2021-11-10 13:30:00,332.21,332.53,332.1,332.3,2313.0,310.9953,311.2948,310.8923,311.0795,2313.0
2021-11-10 13:40:00,332.5,332.59,332.1,332.11,2066.0,311.2668,311.351,310.8923,310.9017,2066.0
2021-11-10 13:50:00,332.14,332.14,331.48,331.9,4809.0,310.9297,310.9297,310.3119,310.7051,4809.0
2021-11-10 14:00:00,331.83,331.95,331.39,331.95,1661.0,310.6395,310.7519,310.2276,310.7519,1661.0
2021-11-10 14:10:00,331.69,332.42,331.55,332.42,2292.0,310.5085,311.1919,310.3774,311.1919,2292.0
2021-11-10 14:20:00,332.19,333.67,332.19,333.52,37043.0,310.9766,312.362,310.9766,312.2216,37043.0
2021-11-10 14:30:00,333.62,333.93,332.75,332.75,8041.0,312.3152,312.6054,311.5008,311.5008,8041.0
2021-11-10 14:40:00,332.84,333.39,332.65,333.39,17455.0,311.585,312.0999,311.4072,312.0999,17455.0
2021-11-10 14:50:00,333.44,334.24,333.38,334.09,16139.0,312.1467,312.8956,312.0906,312.7552,16139.0
2021-11-10 15:00:00,334.17,334.32,333.62,333.83,3218.0,312.8301,312.9705,312.3152,312.5118,3218.0
2021-11-10 15:10:00,333.96,334.36,333.8,334.31,1934.0,312.6335,313.008,312.4837,312.9612,1934.0
2021-11-10 15:20:00,334.3,334.34,333.91,334.09,2749.0,312.9518,312.9893,312.5867,312.7552,2749.0
2021-11-10 15:30:00,334.18,334.18,333.52,333.59,5026.0,312.8395,312.8395,312.2216,312.2871,5026.0
2021-11-10 15:40:00,333.74,334.04,333.32,333.33,7397.0,312.4276,312.7084,312.0344,312.0438,7397.0
2021-11-10 15:50:00,333.45,334.08,333.24,333.48,30849.0,312.1561,312.7459,311.9595,312.1842,30849.0
2021-11-11 09:30:00,333.58,333.58,329.9,330.55,16985.0,312.2778,312.2778,308.8328,309.4413,16985.0
2021-11-11 09:40:00,331.01,333.31,331.01,332.7,3963.0,309.8719,312.025,309.8719,311.454,3963.0
2021-11-11 09:50:00,332.81,333.09,332.6,333.09,4206.0,311.557,311.8191,311.3604,311.8191,4206.0
2021-11-11 10:00:00,333.31,333.31,331.35,331.45,4896.0,312.025,312.025,310.1902,310.2838,4896.0
2021-11-11 10:10:00,331.57,332.26,331.57,332.16,3298.0,310.3961,311.0421,310.3961,310.9485,3298.0
2021-11-11 10:20:00,332.17,332.17,331.43,331.56,36739.0,310.9578,310.9578,310.2651,310.3868,36739.0
2021-11-11 10:30:00,331.44,331.66,330.81,331.66,6487.0,310.2744,310.4804,309.6847,310.4804,6487.0
2021-11-11 10:40:00,331.51,331.54,330.94,331.12,10883.0,310.34,310.3681,309.8064,309.9749,10883.0
2021-11-11 10:50:00,331.11,331.29,330.49,330.49,5160.0,309.9655,310.134,309.3851,309.3851,5160.0
2021-11-11 11:00:00,330.72,330.72,329.16,329.23,19735.0,309.6004,309.6004,308.14,308.2056,19735.0
2021-11-11 11:10:00,329.25,329.47,329.17,329.25,6544.0,308.2243,308.4302,308.1494,308.2243,6544.0
2021-11-11 11:20:00,329.19,329.2,328.03,328.25,12677.0,308.1681,308.1775,307.0822,307.2882,12677.0
2021-11-11 11:30:00,328.25,328.37,327.32,327.6,24090.0,307.2882,307.4005,306.4175,306.6797,24090.0
2021-11-11 11:40:00,327.58,329.38,327.4,329.33,26906.0,306.6609,308.346,306.4924,308.2992,26906.0
2021-11-11 11:50:00,329.67,330.28,329.55,329.55,5118.0,308.6175,309.1885,308.5051,308.5051,5118.0
2021-11-11 12:00:00,329.57,329.58,328.68,328.88,4334.0,308.5239,308.5332,307.6907,307.8779,4334.0
2021-11-11 12:10:00,328.74,328.74,327.95,328.13,2520.0,307.7469,307.7469,307.0073,307.1758,2520.0
2021-11-11 12:20:00,328.13,328.4,327.18,328.4,7451.0,307.1758,307.4286,306.2865,307.4286,7451.0
2021-11-11 12:30:00,328.38,329.17,328.13,328.97,6839.0,307.4099,308.1494,307.1758,307.9622,6839.0
2021-11-11 12:40:00,329.02,329.02,328.23,328.53,12631.0,308.009,308.009,307.2694,307.5503,12631.0
2021-11-11 12:50:00,328.54,328.6,328.06,328.06,2172.0,307.5596,307.6158,307.1103,307.1103,2172.0
2021-11-11 13:00:00,327.94,328.04,326.6,326.99,8251.0,306.998,307.0916,305.7435,306.1086,8251.0
2021-11-11 13:10:00,327.2,327.67,326.94,327.61,2835.0,306.3052,306.7452,306.0618,306.689,2835.0
2021-11-11 13:20:00,327.73,328.04,327.6,327.6,1821.0,306.8014,307.0916,306.6797,306.6797,1821.0
2021-11-11 13:30:00,327.64,327.8,327.49,327.72,3710.0,306.7171,306.8669,306.5767,306.792,3710.0
2021-11-11 13:40:00,327.73,328.02,327.61,327.88,3600.0,306.8014,307.0728,306.689,306.9418,3600.0
2021-11-11 13:50:00,328.0,328.0,327.56,327.73,3705.0,307.0541,307.0541,306.6422,306.8014,3705.0
2021-11-11 14:00:00,327.69,328.12,327.57,328.12,2610.0,306.7639,307.1665,306.6516,307.1665,2610.0
2021-11-11 14:10:00,328.26,328.47,327.82,327.89,3675.0,307.2975,307.4941,306.8856,306.9511,3675.0
2021-11-11 14:20:00,327.77,328.06,327.56,328.05,3076.0,306.8388,307.1103,306.6422,307.1009,3076.0
2021-11-11 14:30:00,328.22,328.82,328.11,328.79,1791.0,307.2601,307.8218,307.1571,307.7937,1791.0
2021-11-11 14:40:00,328.93,328.96,328.62,328.79,3630.0,307.9247,307.9528,307.6345,307.7937,3630.0
2021-11-11 14:50:00,328.7,329.48,328.7,329.25,5104.0,307.7094,308.4396,307.7094,308.2243,5104.0
2021-11-11 15:00:00,329.25,329.35,328.91,329.26,2772.0,308.2243,308.3179,307.906,308.2337,2772.0
2021-11-11 15:10:00,329.39,329.39,328.57,329.26,5822.0,308.3554,308.3554,307.5877,308.2337,5822.0
2021-11-11 15:20:00,329.14,329.78,329.14,329.72,2700.0,308.1213,308.7205,308.1213,308.6643,2700.0
2021-11-11 15:30:00,329.71,329.84,329.02,329.25,5114.0,308.6549,308.7766,308.009,308.2243,5114.0
2021-11-11 15:40:00,329.27,329.59,329.03,329.18,7331.0,308.243,308.5426,308.0183,308.1588,7331.0
2021-11-11 15:50:00,329.18,329.69,329.04,329.66,30726.0,308.1588,308.6362,308.0277,308.6081,30726.0
2021-11-12 09:30:00,330.47,330.47,328.52,328.97,7617.0,310.4023,310.4023,308.5707,308.9934,7617.0
2021-11-12 09:40:00,329.01,330.13,328.67,330.13,2867.0,309.031,310.0829,308.7116,310.0829,2867.0
2021-11-12 09:50:00,330.36,330.94,330.12,330.71,6672.0,310.299,310.8438,310.0735,310.6277,6672.0
2021-11-12 10:00:00,330.76,331.77,330.65,331.77,3086.0,310.6747,311.6234,310.5714,311.6234,3086.0
2021-11-12 10:10:00,331.35,331.7,331.2,331.7,4175.0,311.2289,311.5576,311.088,311.5576,4175.0
2021-11-12 10:20:00,331.42,331.74,331.28,331.28,674.0,311.2946,311.5952,311.1631,311.1631,674.0
2021-11-12 10:30:00,331.17,331.53,330.98,331.53,1936.0,311.0598,311.3979,310.8813,311.3979,1936.0
2021-11-12 10:40:00,331.47,331.71,331.4,331.53,3158.0,311.3416,311.567,311.2758,311.3979,3158.0
2021-11-12 10:50:00,331.85,332.24,331.71,331.71,2156.0,311.6985,312.0648,311.567,311.567,2156.0
2021-11-12 11:00:00,331.73,332.81,331.73,332.81,500.0,311.5858,312.6002,311.5858,312.6002,500.0
2021-11-12 11:10:00,332.3,332.86,332.05,332.86,3200.0,312.1212,312.6472,311.8864,312.6472,3200.0
2021-11-12 11:20:00,332.8,332.88,332.31,332.34,1977.0,312.5908,312.6659,312.1306,312.1587,1977.0
2021-11-12 11:30:00,332.71,333.31,332.35,333.17,4162.0,312.5063,313.0698,312.1681,312.9383,4162.0
2021-11-12 11:40:00,333.13,333.37,332.56,332.58,3199.0,312.9008,313.1262,312.3654,312.3842,3199.0
2021-11-12 11:50:00,332.88,333.3,332.88,333.2,4674.0,312.6659,313.0604,312.6659,312.9665,4674.0
2021-11-12 12:00:00,332.89,333.56,332.89,333.56,2885.0,312.6753,313.3047,312.6753,313.3047,2885.0
2021-11-12 12:10:00,333.65,333.96,333.51,333.83,3265.0,313.3892,313.6804,313.2577,313.5583,3265.0
2021-11-12 12:20:00,333.9,333.99,333.47,333.67,5534.0,313.624,313.7085,313.2201,313.408,5534.0
2021-11-12 12:30:00,333.87,333.92,333.58,333.91,3345.0,313.5958,313.6428,313.3234,313.6334,3345.0
2021-11-12 12:40:00,333.99,334.0,333.69,333.8,1260.0,313.7085,313.7179,313.4268,313.5301,1260.0
2021-11-12 12:50:00,333.79,334.4,333.79,334.17,2078.0,313.5207,314.0936,313.5207,313.8776,2078.0
2021-11-12 13:00:00,334.35,334.35,334.05,334.17,1062.0,314.0467,314.0467,313.7649,313.8776,1062.0
2021-11-12 13:10:00,334.06,334.41,333.93,334.03,2747.0,313.7743,314.103,313.6522,313.7461,2747.0
2021-11-12 13:20:00,334.13,334.16,333.92,333.92,2082.0,313.84,313.8682,313.6428,313.6428,2082.0
2021-11-12 13:30:00,334.03,334.48,334.03,334.44,1429.0,313.7461,314.1688,313.7461,314.1312,1429.0
2021-11-12 13:40:00,334.48,334.56,334.22,334.3,1415.0,314.1688,314.2439,313.9246,313.9997,1415.0
2021-11-12 13:50:00,334.3,334.83,334.29,334.73,2494.0,313.9997,314.4975,313.9903,314.4036,2494.0
2021-11-12 14:00:00,334.65,334.68,334.46,334.49,4276.0,314.3285,314.3566,314.15,314.1782,4276.0
2021-11-12 14:10:00,334.49,334.5,334.3,334.31,2558.0,314.1782,314.1876,313.9997,314.0091,2558.0
2021-11-12 14:20:00,334.35,334.36,334.13,334.32,2610.0,314.0467,314.0561,313.84,314.0185,2610.0
2021-11-12 14:30:00,334.31,334.37,334.09,334.2,2151.0,314.0091,314.0655,313.8025,313.9058,2151.0
2021-11-12 14:40:00,334.16,334.17,334.02,334.02,1201.0,313.8682,313.8776,313.7367,313.7367,1201.0
2021-11-12 14:50:00,334.22,334.33,333.91,333.99,2368.0,313.9246,314.0279,313.6334,313.7085,2368.0
2021-11-12 15:00:00,333.87,334.34,333.87,334.24,1334.0,313.5958,314.0373,313.5958,313.9434,1334.0
2021-11-12 15:10:00,334.32,334.41,334.09,334.33,3255.0,314.0185,314.103,313.8025,314.0279,3255.0
2021-11-12 15:20:00,334.43,334.83,334.42,334.46,7990.0,314.1218,314.4975,314.1124,314.15,7990.0
2021-11-12 15:30:00,334.5,335.19,334.46,335.01,6196.0,314.1876,314.8357,314.15,314.6666,6196.0
2021-11-12 15:40:00,335.18,335.24,334.57,334.74,5077.0,314.8263,314.8826,314.2533,314.413,5077.0
2021-11-12 15:50:00,334.81,334.95,334.4,334.56,28483.0,314.4788,314.6102,314.0936,314.2439,28483.0
2021-11-15 09:30:00,334.48,337.95,334.48,337.33,11044.0,314.1688,317.4281,314.1688,316.8457,11044.0
2021-11-15 09:40:00,337.26,337.28,333.9,334.26,5690.0,316.78,316.7988,313.624,313.9621,5690.0
2021-11-15 09:50:00,334.23,335.79,333.52,335.16,3341.0,313.934,315.3992,313.2671,314.8075,3341.0
2021-11-15 10:00:00,334.75,335.02,333.9,335.02,2630.0,314.4224,314.676,313.624,314.676,2630.0
2021-11-15 10:10:00,334.72,335.13,334.52,334.67,2348.0,314.3942,314.7793,314.2064,314.3473,2348.0
2021-11-15 10:20:00,334.88,335.44,334.68,334.95,2638.0,314.5445,315.0705,314.3566,314.6102,2638.0
2021-11-15 10:30:00,335.28,336.08,335.28,335.54,1870.0,314.9202,315.6716,314.9202,315.1644,1870.0
2021-11-15 10:40:00,335.31,336.08,335.31,335.65,806.0,314.9484,315.6716,314.9484,315.2677,806.0
2021-11-15 10:50:00,335.6,335.6,334.81,334.81,2637.0,315.2208,315.2208,314.4788,314.4788,2637.0
2021-11-15 11:00:00,334.41,334.74,334.03,334.04,5680.0,314.103,314.413,313.7461,313.7555,5680.0
2021-11-15 11:10:00,334.03,334.89,334.02,334.67,2195.0,313.7461,314.5539,313.7367,314.3473,2195.0
2021-11-15 11:20:00,334.31,334.98,334.23,334.97,7903.0,314.0091,314.6384,313.934,314.629,7903.0
2021-11-15 11:30:00,335.31,335.31,334.54,334.6,5078.0,314.9484,314.9484,314.2251,314.2815,5078.0
2021-11-15 11:40:00,334.48,334.9,334.25,334.9,4171.0,314.1688,314.5633,313.9528,314.5633,4171.0
2021-11-15 11:50:00,334.61,334.61,334.08,334.4,1500.0,314.2909,314.2909,313.7931,314.0936,1500.0
2021-11-15 12:00:00,334.43,334.46,334.18,334.43,1210.0,314.1218,314.15,313.887,314.1218,1210.0
2021-11-15 12:10:00,334.68,334.68,333.97,333.97,2249.0,314.3566,314.3566,313.6898,313.6898,2249.0
2021-11-15 12:20:00,333.96,334.12,333.7,333.7,1710.0,313.6804,313.8307,313.4362,313.4362,1710.0
2021-11-15 12:30:00,333.94,334.45,333.9,334.44,864.0,313.6616,314.1406,313.624,314.1312,864.0
2021-11-15 12:40:00,333.88,334.06,333.88,334.06,600.0,313.6052,313.7743,313.6052,313.7743,600.0
2021-11-15 12:50:00,334.29,334.89,334.04,334.63,2702.0,313.9903,314.5539,313.7555,314.3097,2702.0
2021-11-15 13:00:00,334.66,334.85,334.35,334.85,1536.0,314.3379,314.5163,314.0467,314.5163,1536.0
2021-11-15 13:10:00,334.7,334.92,334.45,334.5,5210.0,314.3754,314.5821,314.1406,314.1876,5210.0
2021-11-15 13:20:00,334.6,334.88,333.86,334.0,9432.0,314.2815,314.5445,313.5864,313.7179,9432.0
2021-11-15 13:30:00,334.16,334.34,334.0,334.12,1837.0,313.8682,314.0373,313.7179,313.8307,1837.0
2021-11-15 13:40:00,334.14,334.38,334.02,334.02,1571.0,313.8494,314.0749,313.7367,313.7367,1571.0
2021-11-15 13:50:00,334.04,334.41,334.03,334.05,1937.0,313.7555,314.103,313.7461,313.7649,1937.0
2021-11-15 14:00:00,334.19,334.8,333.75,333.91,5320.0,313.8964,314.4694,313.4831,313.6334,5320.0
2021-11-15 14:10:00,334.07,334.24,333.95,334.17,1001.0,313.7837,313.9434,313.671,313.8776,1001.0
2021-11-15 14:20:00,334.01,334.47,333.35,334.09,4181.0,313.7273,314.1594,313.1074,313.8025,4181.0
2021-11-15 14:30:00,334.12,334.51,334.0,334.49,2332.0,313.8307,314.197,313.7179,314.1782,2332.0
2021-11-15 14:40:00,334.37,334.89,334.37,334.68,2600.0,314.0655,314.5539,314.0655,314.3566,2600.0
2021-11-15 14:50:00,334.62,334.83,334.51,334.51,2959.0,314.3003,314.4975,314.197,314.197,2959.0
2021-11-15 15:00:00,334.58,335.08,334.55,334.78,2642.0,314.2627,314.7324,314.2345,314.4506,2642.0
2021-11-15 15:10:00,334.86,335.07,334.69,334.87,3738.0,314.5257,314.723,314.366,314.5351,3738.0
2021-11-15 15:20:00,334.76,334.76,334.42,334.63,3179.0,314.4318,314.4318,314.1124,314.3097,3179.0
2021-11-15 15:30:00,334.56,334.75,334.23,334.36,6816.0,314.2439,314.4224,313.934,314.0561,6816.0
2021-11-15 15:40:00,334.38,334.65,334.11,334.16,4428.0,314.0749,314.3285,313.8213,313.8682,4428.0
2021-11-15 15:50:00,334.16,335.22,334.15,334.96,26718.0,313.8682,314.8639,313.8588,314.6196,26718.0
2021-11-16 09:30:00,335.36,337.0,335.36,336.72,9983.0,314.9954,316.5358,314.9954,316.2728,9983.0
2021-11-16 09:40:00,336.62,337.08,335.4,337.08,10218.0,316.1788,316.6109,315.0329,316.6109,10218.0
2021-11-16 09:50:00,337.33,337.6,336.97,337.0,6808.0,316.8457,317.0993,316.5076,316.5358,6808.0
2021-11-16 10:00:00,337.44,338.56,337.44,338.16,3450.0,316.949,318.001,316.949,317.6253,3450.0
2021-11-16 10:10:00,338.21,338.69,337.93,338.3,2524.0,317.6723,318.1231,317.4093,317.7568,2524.0
2021-11-16 10:20:00,338.24,338.97,338.22,338.65,5543.0,317.7005,318.3861,317.6817,318.0856,5543.0
2021-11-16 10:30:00,338.82,339.41,338.82,338.93,4155.0,318.2452,318.7994,318.2452,318.3486,4155.0
2021-11-16 10:40:00,338.76,339.73,338.65,339.68,3000.0,318.1889,319.1,318.0856,319.053,3000.0
2021-11-16 10:50:00,339.56,339.99,339.33,339.46,5155.0,318.9403,319.3442,318.7243,318.8464,5155.0
2021-11-16 11:00:00,339.41,340.89,339.31,340.66,10598.0,318.7994,320.1895,318.7055,319.9735,10598.0
2021-11-16 11:10:00,340.45,341.52,340.45,341.24,4466.0,319.7763,320.7813,319.7763,320.5183,4466.0
2021-11-16 11:20:00,341.12,341.65,341.11,341.61,3996.0,320.4056,320.9034,320.3962,320.8658,3996.0
2021-11-16 11:30:00,341.63,342.16,341.61,342.08,3601.0,320.8846,321.3824,320.8658,321.3073,3601.0
2021-11-16 11:40:00,342.18,342.59,342.08,342.43,4217.0,321.4012,321.7863,321.3073,321.636,4217.0
2021-11-16 11:50:00,342.43,343.25,342.43,343.11,3975.0,321.636,322.4062,321.636,322.2747,3975.0
2021-11-16 12:00:00,343.11,343.11,341.6,341.6,5737.0,322.2747,322.2747,320.8564,320.8564,5737.0
2021-11-16 12:10:00,341.6,342.63,341.59,342.3,4104.0,320.8564,321.8239,320.847,321.5139,4104.0
2021-11-16 12:20:00,342.45,342.73,342.15,342.73,1630.0,321.6548,321.9178,321.373,321.9178,1630.0
2021-11-16 12:30:00,342.69,342.95,342.31,342.8,6321.0,321.8802,322.1245,321.5233,321.9836,6321.0
2021-11-16 12:40:00,342.84,343.11,342.73,342.78,5000.0,322.0211,322.2747,321.9178,321.9648,5000.0
2021-11-16 12:50:00,343.02,343.41,343.02,343.19,2018.0,322.1902,322.5565,322.1902,322.3499,2018.0
2021-11-16 13:00:00,342.96,343.12,342.88,342.95,1278.0,322.1338,322.2841,322.0587,322.1245,1278.0
2021-11-16 13:10:00,343.21,343.28,342.92,343.08,4620.0,322.3687,322.4344,322.0963,322.2466,4620.0
2021-11-16 13:20:00,343.23,343.23,342.82,342.86,4950.0,322.3874,322.3874,322.0023,322.0399,4950.0
2021-11-16 13:30:00,342.87,342.87,342.12,342.53,5943.0,322.0493,322.0493,321.3449,321.73,5943.0
2021-11-16 13:40:00,342.67,342.81,342.55,342.71,3500.0,321.8615,321.993,321.7487,321.899,3500.0
2021-11-16 13:50:00,342.96,342.96,342.28,342.39,3014.0,322.1338,322.1338,321.4951,321.5985,3014.0
2021-11-16 14:00:00,342.2,342.68,342.2,342.41,3200.0,321.42,321.8708,321.42,321.6172,3200.0
2021-11-16 14:10:00,342.3,342.51,341.57,341.57,2950.0,321.5139,321.7112,320.8283,320.8283,2950.0
2021-11-16 14:20:00,341.8,342.29,341.8,342.01,3506.0,321.0443,321.5045,321.0443,321.2415,3506.0
2021-11-16 14:30:00,342.22,342.35,341.9,341.95,2659.0,321.4388,321.5609,321.1382,321.1852,2659.0
2021-11-16 14:40:00,342.02,342.23,341.65,341.81,4053.0,321.2509,321.4482,320.9034,321.0537,4053.0
2021-11-16 14:50:00,341.77,341.92,341.25,341.25,2591.0,321.0161,321.157,320.5277,320.5277,2591.0
2021-11-16 15:00:00,341.51,341.51,341.21,341.27,3895.0,320.7719,320.7719,320.4901,320.5465,3895.0
2021-11-16 15:10:00,341.16,341.99,341.16,341.62,6085.0,320.4431,321.2227,320.4431,320.8752,6085.0
2021-11-16 15:20:00,341.59,341.59,341.07,341.24,4222.0,320.847,320.847,320.3586,320.5183,4222.0
2021-11-16 15:30:00,341.44,341.44,341.08,341.23,7535.0,320.7061,320.7061,320.368,320.5089,7535.0
2021-11-16 15:40:00,341.17,341.34,340.92,340.92,7493.0,320.4525,320.6122,320.2177,320.2177,7493.0
2021-11-16 15:50:00,340.91,341.02,340.57,340.75,36488.0,320.2083,320.3117,319.889,320.058,36488.0
2021-11-17 09:30:00,343.63,347.05,341.5,341.5,42725.0,322.7632,325.9755,320.7625,320.7625,42725.0
2021-11-17 09:40:00,341.5,341.6,338.68,338.9,7016.0,320.7625,320.8564,318.1137,318.3204,7016.0
2021-11-17 09:50:00,338.83,340.0,338.46,339.54,7995.0,318.2546,319.3536,317.9071,318.9215,7995.0
2021-11-17 10:00:00,339.07,341.13,338.8,340.41,4861.0,318.4801,320.415,318.2265,319.7387,4861.0
2021-11-17 10:10:00,340.34,341.36,339.91,340.66,6639.0,319.6729,320.631,319.2691,319.9735,6639.0
2021-11-17 10:20:00,340.49,341.55,340.36,341.55,5734.0,319.8138,320.8095,319.6917,320.8095,5734.0
2021-11-17 10:30:00,341.34,341.96,340.9,341.81,3440.0,320.6122,321.1946,320.1989,321.0537,3440.0
2021-11-17 10:40:00,341.75,341.97,340.92,340.99,3295.0,320.9973,321.204,320.2177,320.2835,3295.0
2021-11-17 10:50:00,341.29,341.59,340.4,341.19,6745.0,320.5653,320.847,319.7293,320.4713,6745.0
2021-11-17 11:00:00,340.5,340.5,340.06,340.11,1703.0,319.8232,319.8232,319.4099,319.4569,1703.0
2021-11-17 11:10:00,340.2,340.33,339.77,340.15,2434.0,319.5414,319.6636,319.1376,319.4945,2434.0
2021-11-17 11:20:00,339.95,340.4,339.95,340.25,3159.0,319.3066,319.7293,319.3066,319.5884,3159.0
2021-11-17 11:30:00,339.9,340.07,339.18,339.24,5894.0,319.2597,319.4193,318.5834,318.6397,5894.0
2021-11-17 11:40:00,339.18,339.72,339.09,339.2,57467.0,318.5834,319.0906,318.4988,318.6022,57467.0
2021-11-17 11:50:00,339.2,339.84,338.9,339.8,27172.0,318.6022,319.2033,318.3204,319.1657,27172.0
2021-11-17 12:00:00,339.8,339.8,339.33,339.52,5216.0,319.1657,319.1657,318.7243,318.9027,5216.0
2021-11-17 12:10:00,339.59,340.1,339.37,340.09,47751.0,318.9685,319.4475,318.7618,319.4381,47751.0
2021-11-17 12:20:00,340.04,340.11,339.4,339.56,3794.0,319.3912,319.4569,318.79,318.9403,3794.0
2021-11-17 12:30:00,339.65,340.04,339.4,339.86,3054.0,319.0248,319.3912,318.79,319.2221,3054.0
2021-11-17 12:40:00,339.72,340.7,339.67,340.7,3288.0,319.0906,320.0111,319.0436,320.0111,3288.0
2021-11-17 12:50:00,340.44,341.09,340.44,341.09,4096.0,319.7669,320.3774,319.7669,320.3774,4096.0
2021-11-17 13:00:00,340.88,341.01,340.79,341.01,2500.0,320.1802,320.3023,320.0956,320.3023,2500.0
2021-11-17 13:10:00,340.85,341.29,340.82,341.29,2305.0,320.152,320.5653,320.1238,320.5653,2305.0
2021-11-17 13:20:00,341.3,341.3,340.9,341.15,3559.0,320.5746,320.5746,320.1989,320.4338,3559.0
2021-11-17 13:30:00,341.16,341.43,340.87,341.43,7523.0,320.4431,320.6968,320.1708,320.6968,7523.0
2021-11-17 13:40:00,341.5,341.99,341.34,341.4,36733.0,320.7625,321.2227,320.6122,320.6686,36733.0
2021-11-17 13:50:00,341.7,341.72,340.86,340.98,6697.0,320.9504,320.9691,320.1614,320.2741,6697.0
2021-11-17 14:00:00,340.97,341.2,340.79,341.2,4656.0,320.2647,320.4807,320.0956,320.4807,4656.0
2021-11-17 14:10:00,341.12,341.12,340.73,341.01,6245.0,320.4056,320.4056,320.0393,320.3023,6245.0
2021-11-17 14:20:00,340.88,341.0,340.16,340.25,23983.0,320.1802,320.2929,319.5039,319.5884,23983.0
2021-11-17 14:30:00,340.24,341.79,340.15,341.79,8837.0,319.579,321.0349,319.4945,321.0349,8837.0
2021-11-17 14:40:00,341.57,342.57,341.52,341.93,7638.0,320.8283,321.7675,320.7813,321.1664,7638.0
2021-11-17 14:50:00,341.75,341.84,341.1,341.6,11457.0,320.9973,321.0819,320.3868,320.8564,11457.0
2021-11-17 15:00:00,341.43,341.81,341.2,341.65,16539.0,320.6968,321.0537,320.4807,320.9034,16539.0
2021-11-17 15:10:00,341.71,342.12,341.5,341.99,4302.0,320.9598,321.3449,320.7625,321.2227,4302.0
2021-11-17 15:20:00,342.15,342.28,341.69,341.72,4556.0,321.373,321.4951,320.941,320.9691,4556.0
2021-11-17 15:30:00,341.73,342.11,341.54,341.9,4083.0,320.9785,321.3355,320.8001,321.1382,4083.0
2021-11-17 15:40:00,341.74,341.89,341.35,341.4,3926.0,320.9879,321.1288,320.6216,320.6686,3926.0
2021-11-17 15:50:00,341.37,342.08,341.28,342.03,35155.0,320.6404,321.3073,320.5559,321.2603,35155.0
2021-11-18 09:30:00,342.38,344.11,340.89,342.82,7558.0,321.5891,323.214,320.1895,322.0023,7558.0
2021-11-18 09:40:00,342.37,343.46,341.99,342.76,1907.0,321.5797,322.6035,321.2227,321.946,1907.0
2021-11-18 09:50:00,342.19,342.51,341.48,342.16,2700.0,321.4106,321.7112,320.7437,321.3824,2700.0
2021-11-18 10:00:00,342.53,342.81,341.88,342.18,9898.0,321.73,321.993,321.1194,321.4012,9898.0
2021-11-18 10:10:00,341.93,341.93,340.63,340.63,2476.0,321.1664,321.1664,319.9453,319.9453,2476.0
2021-11-18 10:20:00,340.71,340.81,339.92,340.81,4956.0,320.0205,320.1144,319.2784,320.1144,4956.0
2021-11-18 10:30:00,340.89,341.29,340.65,340.98,2326.0,320.1895,320.5653,319.9641,320.2741,2326.0
2021-11-18 10:40:00,341.37,341.78,341.16,341.78,3947.0,320.6404,321.0255,320.4431,321.0255,3947.0
2021-11-18 10:50:00,341.99,342.54,341.88,342.35,2886.0,321.2227,321.7393,321.1194,321.5609,2886.0
2021-11-18 11:00:00,342.34,342.65,341.75,342.04,4035.0,321.5515,321.8427,320.9973,321.2697,4035.0
2021-11-18 11:10:00,342.05,342.6,342.04,342.29,2501.0,321.2791,321.7957,321.2697,321.5045,2501.0
2021-11-18 11:20:00,342.35,342.35,342.0,342.25,2652.0,321.5609,321.5609,321.2321,321.467,2652.0
2021-11-18 11:30:00,342.26,342.81,342.26,342.74,3592.0,321.4764,321.993,321.4764,321.9272,3592.0
2021-11-18 11:40:00,342.82,342.84,342.2,342.22,1500.0,322.0023,322.0211,321.42,321.4388,1500.0
2021-11-18 11:50:00,342.15,342.47,341.99,342.47,4508.0,321.373,321.6736,321.2227,321.6736,4508.0
2021-11-18 12:00:00,342.73,343.48,342.65,342.75,2932.0,321.9178,322.6223,321.8427,321.9366,2932.0
2021-11-18 12:10:00,342.78,343.13,342.72,342.88,1666.0,321.9648,322.2935,321.9084,322.0587,1666.0
2021-11-18 12:20:00,342.42,343.04,342.42,343.0,1100.0,321.6266,322.209,321.6266,322.1714,1100.0
2021-11-18 12:30:00,343.19,343.37,342.9,343.37,1800.0,322.3499,322.5189,322.0775,322.5189,1800.0
2021-11-18 12:40:00,343.25,343.37,342.49,342.91,2023.0,322.4062,322.5189,321.6924,322.0869,2023.0
2021-11-18 12:50:00,342.75,342.88,342.55,342.62,5178.0,321.9366,322.0587,321.7487,321.8145,5178.0
2021-11-18 13:00:00,342.74,343.5,342.42,343.5,5501.0,321.9272,322.6411,321.6266,322.6411,5501.0
2021-11-18 13:10:00,343.49,343.64,343.18,343.38,4079.0,322.6317,322.7726,322.3405,322.5283,4079.0
2021-11-18 13:20:00,343.36,343.55,343.16,343.36,3246.0,322.5096,322.688,322.3217,322.5096,3246.0
2021-11-18 13:30:00,343.36,343.52,343.26,343.52,2105.0,322.5096,322.6598,322.4156,322.6598,2105.0
2021-11-18 13:40:00,343.43,344.02,343.27,343.85,6991.0,322.5753,323.1295,322.425,322.9698,6991.0
2021-11-18 13:50:00,343.9,344.15,343.74,343.92,3271.0,323.0168,323.2516,322.8665,323.0355,3271.0
2021-11-18 14:00:00,343.89,344.02,343.68,343.85,1200.0,323.0074,323.1295,322.8101,322.9698,1200.0
2021-11-18 14:10:00,343.86,344.19,343.84,344.15,3700.0,322.9792,323.2892,322.9604,323.2516,3700.0
2021-11-18 14:20:00,343.97,343.99,342.63,342.91,8452.0,323.0825,323.1013,321.8239,322.0869,8452.0
2021-11-18 14:30:00,342.81,343.47,342.56,342.9,2700.0,321.993,322.6129,321.7581,322.0775,2700.0
2021-11-18 14:40:00,342.9,343.54,342.9,343.25,3104.0,322.0775,322.6786,322.0775,322.4062,3104.0
2021-11-18 14:50:00,343.19,343.19,342.99,343.07,900.0,322.3499,322.3499,322.162,322.2372,900.0
2021-11-18 15:00:00,343.08,344.14,343.08,344.06,3077.0,322.2466,323.2422,322.2466,323.167,3077.0
2021-11-18 15:10:00,344.14,344.23,343.74,343.84,5441.0,323.2422,323.3267,322.8665,322.9604,5441.0
2021-11-18 15:20:00,343.87,344.41,343.67,344.2,7045.0,322.9886,323.4958,322.8007,323.2985,7045.0
2021-11-18 15:30:00,344.27,344.27,343.71,343.88,9641.0,323.3643,323.3643,322.8383,322.998,9641.0
2021-11-18 15:40:00,343.84,343.94,343.48,343.48,9379.0,322.9604,323.0543,322.6223,322.6223,9379.0
2021-11-18 15:50:00,342.92,344.85,342.91,344.81,60378.0,322.0963,323.9091,322.0869,323.8715,60378.0
2021-11-19 09:30:00,345.6,345.6,343.11,343.88,28198.0,324.6135,324.6135,322.2747,322.998,28198.0
2021-11-19 09:40:00,344.82,345.98,344.36,344.37,4663.0,323.8809,324.9705,323.4488,323.4582,4663.0
2021-11-19 09:50:00,344.59,345.72,344.03,345.44,4441.0,323.6649,324.7262,323.1389,324.4632,4441.0
2021-11-19 10:00:00,345.33,345.79,344.88,345.14,2167.0,324.3599,324.792,323.9373,324.1815,2167.0
2021-11-19 10:10:00,344.84,345.06,343.9,344.1,4828.0,323.8997,324.1063,323.0168,323.2046,4828.0
2021-11-19 10:20:00,343.86,344.33,343.31,344.07,5285.0,322.9792,323.4207,322.4626,323.1764,5285.0
2021-11-19 10:30:00,343.97,344.33,343.46,344.32,6885.0,323.0825,323.4207,322.6035,323.4113,6885.0
2021-11-19 10:40:00,344.4,345.05,344.13,344.56,4612.0,323.4864,324.0969,323.2328,323.6367,4612.0
2021-11-19 10:50:00,344.8,344.85,343.97,344.46,3342.0,323.8621,323.9091,323.0825,323.5428,3342.0
2021-11-19 11:00:00,344.5,345.05,344.49,344.84,3656.0,323.5803,324.0969,323.5709,323.8997,3656.0
2021-11-19 11:10:00,344.67,345.03,344.64,344.64,4165.0,323.74,324.0781,323.7118,323.7118,4165.0
2021-11-19 11:20:00,344.76,344.76,344.53,344.53,2322.0,323.8245,323.8245,323.6085,323.6085,2322.0
2021-11-19 11:30:00,344.3,345.34,344.15,344.94,3428.0,323.3925,324.3693,323.2516,323.9936,3428.0
2021-11-19 11:40:00,344.77,345.23,344.77,345.12,1800.0,323.8339,324.266,323.8339,324.1627,1800.0
2021-11-19 11:50:00,344.97,345.69,344.71,345.68,1875.0,324.0218,324.6981,323.7776,324.6887,1875.0
2021-11-19 12:00:00,345.63,346.09,345.62,346.09,3329.0,324.6417,325.0738,324.6323,325.0738,3329.0
2021-11-19 12:10:00,346.25,346.33,346.19,346.25,930.0,325.2241,325.2992,325.1677,325.2241,930.0
2021-11-19 12:20:00,346.28,346.47,346.17,346.47,4247.0,325.2522,325.4307,325.1489,325.4307,4247.0
2021-11-19 12:30:00,346.61,347.07,346.52,346.77,3396.0,325.5622,325.9943,325.4777,325.7125,3396.0
2021-11-19 12:40:00,346.76,346.76,346.33,346.74,2615.0,325.7031,325.7031,325.2992,325.6843,2615.0
2021-11-19 12:50:00,346.89,347.64,346.89,347.41,4465.0,325.8252,326.5297,325.8252,326.3136,4465.0
2021-11-19 13:00:00,347.43,347.55,347.33,347.47,3571.0,326.3324,326.4451,326.2385,326.37,3571.0
2021-11-19 13:10:00,347.33,347.37,346.81,346.97,5238.0,326.2385,326.276,325.7501,325.9003,5238.0
2021-11-19 13:20:00,346.78,346.85,346.3,346.53,4008.0,325.7219,325.7876,325.271,325.4871,4008.0
2021-11-19 13:30:00,346.59,346.86,346.58,346.77,1821.0,325.5434,325.797,325.534,325.7125,1821.0
2021-11-19 13:40:00,346.79,348.13,346.72,348.13,8518.0,325.7313,326.9899,325.6655,326.9899,8518.0
2021-11-19 13:50:00,347.93,348.84,347.93,348.35,15485.0,326.802,327.6568,326.802,327.1965,15485.0
2021-11-19 14:00:00,348.33,348.58,347.73,348.11,21275.0,327.1778,327.4126,326.6142,326.9711,21275.0
2021-11-19 14:10:00,348.07,348.39,348.07,348.34,2230.0,326.9335,327.2341,326.9335,327.1871,2230.0
2021-11-19 14:20:00,348.34,349.18,348.34,348.52,19184.0,327.1871,327.9761,327.1871,327.3562,19184.0
2021-11-19 14:30:00,348.44,348.71,348.38,348.65,5239.0,327.2811,327.5347,327.2247,327.4783,5239.0
2021-11-19 14:40:00,348.73,348.93,348.55,348.66,5033.0,327.5535,327.7413,327.3844,327.4877,5033.0
2021-11-19 14:50:00,348.8,349.84,348.79,349.36,12426.0,327.6192,328.5961,327.6098,328.1452,12426.0
2021-11-19 15:00:00,349.38,349.6,349.12,349.2,7591.0,328.164,328.3706,327.9198,327.9949,7591.0
2021-11-19 15:10:00,349.09,349.1,348.46,348.47,4565.0,327.8916,327.901,327.2999,327.3093,4565.0
2021-11-19 15:20:00,348.4,349.09,348.4,348.93,4881.0,327.2435,327.8916,327.2435,327.7413,4881.0
2021-11-19 15:30:00,348.88,348.88,347.93,347.93,6926.0,327.6944,327.6944,326.802,326.802,6926.0
2021-11-19 15:40:00,347.88,348.03,347.6,347.88,9990.0,326.7551,326.896,326.4921,326.7551,9990.0
2021-11-19 15:50:00,347.79,348.25,347.52,348.09,41744.0,326.6705,327.1026,326.4169,326.9523,41744.0
2021-11-22 09:30:00,348.5,349.27,348.03,348.84,12494.0,327.3374,328.0607,326.896,327.6568,12494.0
2021-11-22 09:40:00,348.98,350.01,348.07,350.0,7688.0,327.7883,328.7557,326.9335,328.7463,7688.0
2021-11-22 09:50:00,349.84,350.89,349.84,350.28,5336.0,328.5961,329.5823,328.5961,329.0093,5336.0
2021-11-22 10:00:00,350.83,352.81,350.53,350.53,8878.0,329.5259,331.3857,329.2442,329.2442,8878.0
2021-11-22 10:10:00,350.89,351.63,350.42,351.0,8518.0,329.5823,330.2774,329.1408,329.6856,8518.0
2021-11-22 10:20:00,350.85,350.86,349.9,350.7,2203.0,329.5447,329.5541,328.6524,329.4038,2203.0
2021-11-22 10:30:00,350.63,352.45,350.37,351.58,12131.0,329.3381,331.0476,329.0939,330.2304,12131.0
2021-11-22 10:40:00,351.34,352.02,351.34,351.98,6026.0,330.005,330.6437,330.005,330.6061,6026.0
2021-11-22 10:50:00,352.25,353.23,352.02,353.23,4868.0,330.8597,331.7802,330.6437,331.7802,4868.0
2021-11-22 11:00:00,352.84,352.84,352.08,352.53,14148.0,331.4139,331.4139,330.7,331.1227,14148.0
2021-11-22 11:10:00,352.52,352.53,352.21,352.53,6400.0,331.1133,331.1227,330.8221,331.1227,6400.0
2021-11-22 11:20:00,352.82,353.43,352.61,352.82,8144.0,331.3951,331.9681,331.1979,331.3951,8144.0
2021-11-22 11:30:00,352.98,353.16,352.3,352.88,7056.0,331.5454,331.7145,330.9067,331.4515,7056.0
2021-11-22 11:40:00,352.68,352.98,352.2,352.36,6487.0,331.2636,331.5454,330.8127,330.963,6487.0
2021-11-22 11:50:00,352.15,352.31,351.17,351.43,25339.0,330.7658,330.9161,329.8453,330.0895,25339.0
2021-11-22 12:00:00,351.35,351.93,350.96,351.93,7183.0,330.0144,330.5591,329.648,330.5591,7183.0
2021-11-22 12:10:00,351.69,351.7,351.06,351.4,5239.0,330.3337,330.3431,329.742,330.0613,5239.0
2021-11-22 12:20:00,351.54,351.8,351.06,351.6,5877.0,330.1928,330.437,329.742,330.2492,5877.0
2021-11-22 12:30:00,351.33,351.7,351.22,351.65,10659.0,329.9956,330.3431,329.8923,330.2961,10659.0
2021-11-22 12:40:00,351.73,352.07,351.73,352.07,3235.0,330.3713,330.6906,330.3713,330.6906,3235.0
2021-11-22 12:50:00,352.02,352.77,351.94,352.24,3631.0,330.6437,331.3481,330.5685,330.8503,3631.0
2021-11-22 13:00:00,352.27,352.54,351.62,351.69,1725.0,330.8785,331.1321,330.268,330.3337,1725.0
2021-11-22 13:10:00,351.68,352.07,351.56,351.69,3048.0,330.3243,330.6906,330.2116,330.3337,3048.0
2021-11-22 13:20:00,351.75,352.17,351.75,352.17,445.0,330.3901,330.7846,330.3901,330.7846,445.0
2021-11-22 13:30:00,352.05,352.29,351.9,352.29,3394.0,330.6719,330.8973,330.531,330.8973,3394.0
2021-11-22 13:40:00,352.01,352.2,351.9,351.9,3190.0,330.6343,330.8127,330.531,330.531,3190.0
2021-11-22 13:50:00,351.98,352.31,351.72,351.72,2607.0,330.6061,330.9161,330.3619,330.3619,2607.0
2021-11-22 14:00:00,351.7,351.91,351.03,351.03,2571.0,330.3431,330.5404,329.7138,329.7138,2571.0
2021-11-22 14:10:00,351.19,351.19,350.65,350.79,4577.0,329.8641,329.8641,329.3569,329.4884,4577.0
2021-11-22 14:20:00,350.79,350.79,349.94,350.49,12383.0,329.4884,329.4884,328.69,329.2066,12383.0
2021-11-22 14:30:00,350.59,351.14,350.53,350.89,5109.0,329.3005,329.8171,329.2442,329.5823,5109.0
2021-11-22 14:40:00,350.9,350.93,350.36,350.51,2031.0,329.5917,329.6199,329.0845,329.2254,2031.0
2021-11-22 14:50:00,350.73,350.8,349.94,350.19,6442.0,329.432,329.4978,328.69,328.9248,6442.0
2021-11-22 15:00:00,349.9,350.11,349.7,349.81,3470.0,328.6524,328.8497,328.4646,328.5679,3470.0
2021-11-22 15:10:00,349.89,350.41,349.84,349.84,2428.0,328.643,329.1314,328.5961,328.5961,2428.0
2021-11-22 15:20:00,349.68,349.79,349.28,349.41,2528.0,328.4458,328.5491,328.0701,328.1922,2528.0
2021-11-22 15:30:00,349.4,349.4,348.47,349.07,17992.0,328.1828,328.1828,327.3093,327.8728,17992.0
2021-11-22 15:40:00,349.08,349.08,347.17,347.21,22037.0,327.8822,327.8822,326.0882,326.1258,22037.0
2021-11-22 15:50:00,347.0,347.3,346.26,347.27,95512.0,325.9285,326.2103,325.2335,326.1821,95512.0
2021-11-23 09:30:00,346.27,349.51,346.18,347.46,12154.0,325.2428,328.2861,325.1583,326.3606,12154.0
2021-11-23 09:40:00,347.3,349.39,347.19,349.39,4739.0,326.2103,328.1734,326.107,328.1734,4739.0
2021-11-23 09:50:00,349.18,349.42,348.36,348.4,8051.0,327.9761,328.2016,327.2059,327.2435,8051.0
2021-11-23 10:00:00,348.12,348.74,347.58,347.58,3012.0,326.9805,327.5629,326.4733,326.4733,3012.0
2021-11-23 10:10:00,347.93,348.38,347.14,348.11,8167.0,326.802,327.2247,326.06,326.9711,8167.0
2021-11-23 10:20:00,347.86,348.19,347.32,347.32,6116.0,326.7363,327.0463,326.2291,326.2291,6116.0
2021-11-23 10:30:00,347.51,347.75,346.04,346.29,8059.0,326.4075,326.633,325.0268,325.2616,8059.0
2021-11-23 10:40:00,346.37,347.39,346.27,346.91,3381.0,325.3368,326.2948,325.2428,325.844,3381.0
2021-11-23 10:50:00,346.97,347.0,345.61,345.62,2495.0,325.9003,325.9285,324.6229,324.6323,2495.0
2021-11-23 11:00:00,345.6,345.8,343.37,343.73,12981.0,324.6135,324.8014,322.5189,322.8571,12981.0
2021-11-23 11:10:00,343.86,344.57,343.86,344.18,13952.0,322.9792,323.6461,322.9792,323.2798,13952.0
2021-11-23 11:20:00,344.18,344.94,343.91,344.78,4012.0,323.2798,323.9936,323.0262,323.8433,4012.0
2021-11-23 11:30:00,344.79,344.79,343.22,343.63,25625.0,323.8527,323.8527,322.3781,322.7632,25625.0
2021-11-23 11:40:00,343.44,343.89,343.28,343.89,2401.0,322.5847,323.0074,322.4344,323.0074,2401.0
2021-11-23 11:50:00,343.71,344.21,343.52,344.09,3450.0,322.8383,323.3079,322.6598,323.1952,3450.0
2021-11-23 12:00:00,343.94,343.94,342.79,342.79,900.0,323.0543,323.0543,321.9742,321.9742,900.0
2021-11-23 12:10:00,342.98,344.12,342.9,343.86,11400.0,322.1526,323.2234,322.0775,322.9792,11400.0
2021-11-23 12:20:00,344.06,344.07,343.45,343.45,3453.0,323.167,323.1764,322.5941,322.5941,3453.0
2021-11-23 12:30:00,343.39,343.99,342.91,343.99,3273.0,322.5377,323.1013,322.0869,323.1013,3273.0
2021-11-23 12:40:00,344.06,344.29,343.91,344.25,2341.0,323.167,323.3831,323.0262,323.3455,2341.0
2021-11-23 12:50:00,344.25,344.26,343.92,343.92,1975.0,323.3455,323.3549,323.0355,323.0355,1975.0
2021-11-23 13:00:00,343.88,344.22,343.86,343.87,2060.0,322.998,323.3173,322.9792,322.9886,2060.0
2021-11-23 13:10:00,343.88,343.89,343.35,343.35,1693.0,322.998,323.0074,322.5002,322.5002,1693.0
2021-11-23 13:20:00,343.32,343.44,343.08,343.08,1601.0,322.472,322.5847,322.2466,322.2466,1601.0
2021-11-23 13:30:00,343.0,343.43,342.65,343.43,1701.0,322.1714,322.5753,321.8427,322.5753,1701.0
2021-11-23 13:40:00,343.28,343.58,342.98,343.57,6285.0,322.4344,322.7162,322.1526,322.7068,6285.0
2021-11-23 13:50:00,343.78,344.49,343.74,343.78,7443.0,322.904,323.5709,322.8665,322.904,7443.0
2021-11-23 14:00:00,343.81,344.27,343.81,344.11,6990.0,322.9322,323.3643,322.9322,323.214,6990.0
2021-11-23 14:10:00,344.11,344.12,343.56,343.6,3844.0,323.214,323.2234,322.6974,322.735,3844.0
2021-11-23 14:20:00,343.45,343.73,343.08,343.08,3905.0,322.5941,322.8571,322.2466,322.2466,3905.0
2021-11-23 14:30:00,342.94,343.26,342.65,343.08,3758.0,322.1151,322.4156,321.8427,322.2466,3758.0
2021-11-23 14:40:00,343.15,343.97,342.93,343.97,3763.0,322.3123,323.0825,322.1057,323.0825,3763.0
2021-11-23 14:50:00,343.88,344.16,343.57,343.85,7850.0,322.998,323.261,322.7068,322.9698,7850.0
2021-11-23 15:00:00,343.86,343.95,343.39,343.93,6596.0,322.9792,323.0637,322.5377,323.0449,6596.0
2021-11-23 15:10:00,343.94,344.11,343.77,343.77,4942.0,323.0543,323.214,322.8947,322.8947,4942.0
2021-11-23 15:20:00,343.55,343.93,343.4,343.58,6389.0,322.688,323.0449,322.5471,322.7162,6389.0
2021-11-23 15:30:00,343.6,344.71,343.6,344.56,9683.0,322.735,323.7776,322.735,323.6367,9683.0
2021-11-23 15:40:00,344.81,345.2,344.54,344.54,17147.0,323.8715,324.2378,323.6179,323.6179,17147.0
2021-11-23 15:50:00,344.64,345.97,344.64,345.95,44212.0,323.7118,324.9611,323.7118,324.9423,44212.0
2021-11-24 09:30:00,343.6,346.52,343.6,343.66,21040.0,322.735,325.4777,322.735,322.7913,21040.0
2021-11-24 09:40:00,343.96,343.97,341.28,342.12,2585.0,323.0731,323.0825,320.5559,321.3449,2585.0
2021-11-24 09:50:00,342.04,343.0,341.75,342.08,7100.0,321.2697,322.1714,320.9973,321.3073,7100.0
2021-11-24 10:00:00,342.24,344.14,342.24,343.59,5228.0,321.4576,323.2422,321.4576,322.7256,5228.0
2021-11-24 10:10:00,343.84,343.95,342.95,342.99,2784.0,322.9604,323.0637,322.1245,322.162,2784.0
2021-11-24 10:20:00,342.69,343.09,342.02,342.02,4080.0,321.8802,322.2559,321.2509,321.2509,4080.0
2021-11-24 10:30:00,342.17,342.92,342.01,342.81,4797.0,321.3918,322.0963,321.2415,321.993,4797.0
2021-11-24 10:40:00,342.89,343.19,342.72,342.81,3821.0,322.0681,322.3499,321.9084,321.993,3821.0
2021-11-24 10:50:00,342.82,344.11,342.7,343.97,4677.0,322.0023,323.214,321.8896,323.0825,4677.0
2021-11-24 11:00:00,343.87,344.5,343.73,344.07,10879.0,322.9886,323.5803,322.8571,323.1764,10879.0
2021-11-24 11:10:00,344.07,344.31,343.5,343.68,8094.0,323.1764,323.4019,322.6411,322.8101,8094.0
2021-11-24 11:20:00,343.67,343.67,342.81,343.06,1958.0,322.8007,322.8007,321.993,322.2278,1958.0
2021-11-24 11:30:00,342.95,343.21,342.31,342.52,3390.0,322.1245,322.3687,321.5233,321.7206,3390.0
2021-11-24 11:40:00,342.36,342.42,341.91,342.31,2411.0,321.5703,321.6266,321.1476,321.5233,2411.0
2021-11-24 11:50:00,342.52,343.19,342.52,342.53,2603.0,321.7206,322.3499,321.7206,321.73,2603.0
2021-11-24 12:00:00,342.4,343.17,342.4,343.01,3190.0,321.6079,322.3311,321.6079,322.1808,3190.0
2021-11-24 12:10:00,343.17,343.18,342.66,342.73,1512.0,322.3311,322.3405,321.8521,321.9178,1512.0
2021-11-24 12:20:00,342.65,342.98,342.62,342.93,1521.0,321.8427,322.1526,321.8145,322.1057,1521.0
2021-11-24 12:30:00,342.91,343.77,342.9,343.58,2988.0,322.0869,322.8947,322.0775,322.7162,2988.0
2021-11-24 12:40:00,343.64,343.8,343.55,343.8,1689.0,322.7726,322.9228,322.688,322.9228,1689.0
2021-11-24 12:50:00,343.98,344.09,343.76,344.0,3474.0,323.0919,323.1952,322.8853,323.1107,3474.0
2021-11-24 13:00:00,343.91,344.17,343.62,343.89,7429.0,323.0262,323.2704,322.7538,323.0074,7429.0
2021-11-24 13:10:00,343.9,344.1,343.32,343.55,7958.0,323.0168,323.2046,322.472,322.688,7958.0
2021-11-24 13:20:00,343.5,344.16,343.43,343.72,7154.0,322.6411,323.261,322.5753,322.8477,7154.0
2021-11-24 13:30:00,343.96,344.06,343.88,343.88,1916.0,323.0731,323.167,322.998,322.998,1916.0
2021-11-24 13:40:00,343.59,343.72,343.51,343.57,2277.0,322.7256,322.8477,322.6504,322.7068,2277.0
2021-11-24 13:50:00,343.49,343.61,343.09,343.12,2474.0,322.6317,322.7444,322.2559,322.2841,2474.0
2021-11-24 14:00:00,343.13,343.62,342.71,342.71,3898.0,322.2935,322.7538,321.899,321.899,3898.0
2021-11-24 14:10:00,342.82,343.38,342.65,343.32,3489.0,322.0023,322.5283,321.8427,322.472,3489.0
2021-11-24 14:20:00,343.32,343.57,343.13,343.21,4413.0,322.472,322.7068,322.2935,322.3687,4413.0
2021-11-24 14:30:00,343.28,343.91,343.28,343.91,1803.0,322.4344,323.0262,322.4344,323.0262,1803.0
2021-11-24 14:40:00,343.97,344.0,343.6,343.75,3449.0,323.0825,323.1107,322.735,322.8759,3449.0
2021-11-24 14:50:00,343.79,344.06,343.6,343.6,2150.0,322.9134,323.167,322.735,322.735,2150.0
2021-11-24 15:00:00,343.52,344.07,343.41,343.8,8046.0,322.6598,323.1764,322.5565,322.9228,8046.0
2021-11-24 15:10:00,343.84,344.31,343.83,344.02,3309.0,322.9604,323.4019,322.951,323.1295,3309.0
2021-11-24 15:20:00,344.1,344.1,343.4,343.4,1996.0,323.2046,323.2046,322.5471,322.5471,1996.0
2021-11-24 15:30:00,343.44,343.68,343.21,343.66,5122.0,322.5847,322.8101,322.3687,322.7913,5122.0
2021-11-24 15:40:00,343.48,343.57,343.05,343.57,9276.0,322.6223,322.7068,322.2184,322.7068,9276.0
2021-11-24 15:50:00,343.5,345.14,343.45,344.92,93737.0,322.6411,324.1815,322.5941,323.9748,93737.0
2021-11-26 09:30:00,338.99,342.34,337.91,341.0,17734.0,318.4049,321.5515,317.3905,320.2929,17734.0
2021-11-26 09:40:00,339.77,342.14,337.01,337.91,18595.0,319.1376,321.3636,316.5452,317.3905,18595.0
2021-11-26 09:50:00,337.82,338.81,337.19,338.58,18659.0,317.306,318.2359,316.7142,318.0198,18659.0
2021-11-26 10:00:00,338.56,339.44,337.56,339.03,7948.0,318.001,318.8276,317.0618,318.4425,7948.0
2021-11-26 10:10:00,338.85,339.82,338.21,339.67,6976.0,318.2734,319.1845,317.6723,319.0436,6976.0
2021-11-26 10:20:00,339.91,340.96,339.91,340.22,9010.0,319.2691,320.2553,319.2691,319.5602,9010.0
2021-11-26 10:30:00,340.43,342.55,340.3,342.2,22965.0,319.7575,321.7487,319.6354,321.42,22965.0
2021-11-26 10:40:00,342.69,342.7,341.43,342.16,9426.0,321.8802,321.8896,320.6968,321.3824,9426.0
2021-11-26 10:50:00,341.87,341.92,340.0,340.0,6032.0,321.11,321.157,319.3536,319.3536,6032.0
2021-11-26 11:00:00,340.0,340.24,339.0,339.38,7852.0,319.3536,319.579,318.4143,318.7712,7852.0
2021-11-26 11:10:00,339.36,339.37,338.65,339.0,7882.0,318.7525,318.7618,318.0856,318.4143,7882.0
2021-11-26 11:20:00,338.69,339.87,338.64,339.21,10272.0,318.1231,319.2315,318.0762,318.6116,10272.0
2021-11-26 11:30:00,339.25,339.88,338.03,339.62,15478.0,318.6491,319.2409,317.5032,318.9967,15478.0
2021-11-26 11:40:00,339.72,340.13,338.66,339.84,22626.0,319.0906,319.4757,318.095,319.2033,22626.0
2021-11-26 11:50:00,339.52,339.77,338.33,338.54,6657.0,318.9027,319.1376,317.785,317.9822,6657.0
2021-11-26 12:00:00,338.7,339.62,338.39,339.62,19840.0,318.1325,318.9967,317.8414,318.9967,19840.0
2021-11-26 12:10:00,339.62,340.25,338.62,338.89,8946.0,318.9967,319.5884,318.0574,318.311,8946.0
2021-11-26 12:20:00,338.89,339.92,338.68,339.83,9360.0,318.311,319.2784,318.1137,319.1939,9360.0
2021-11-26 12:30:00,339.56,340.11,339.24,339.32,9378.0,318.9403,319.4569,318.6397,318.7149,9378.0
2021-11-26 12:40:00,339.32,339.77,338.98,339.48,9699.0,318.7149,319.1376,318.3955,318.8652,9699.0
2021-11-26 12:50:00,339.1,340.45,338.6,339.59,52004.0,318.5082,319.7763,318.0386,318.9685,52004.0
2021-11-29 09:30:00,341.46,343.11,341.01,343.11,26032.0,320.7249,322.2747,320.3023,322.2747,26032.0
2021-11-29 09:40:00,342.77,342.8,341.68,342.42,4949.0,321.9554,321.9836,320.9316,321.6266,4949.0
2021-11-29 09:50:00,342.23,342.99,341.5,341.97,16594.0,321.4482,322.162,320.7625,321.204,16594.0
2021-11-29 10:00:00,341.49,342.26,341.3,341.53,8436.0,320.7531,321.4764,320.5746,320.7907,8436.0
2021-11-29 10:10:00,341.56,341.87,341.26,341.5,7270.0,320.8189,321.11,320.5371,320.7625,7270.0
2021-11-29 10:20:00,341.3,341.45,339.88,340.18,4300.0,320.5746,320.7155,319.2409,319.5227,4300.0
2021-11-29 10:30:00,340.09,340.58,339.76,339.77,3176.0,319.4381,319.8984,319.1282,319.1376,3176.0
2021-11-29 10:40:00,339.32,339.32,338.28,338.65,5010.0,318.7149,318.7149,317.738,318.0856,5010.0
2021-11-29 10:50:00,338.23,338.44,337.63,338.2,4469.0,317.6911,317.8883,317.1275,317.6629,4469.0
2021-11-29 11:00:00,338.02,338.92,338.02,338.82,3965.0,317.4938,318.3392,317.4938,318.2452,3965.0
2021-11-29 11:10:00,338.89,338.89,337.21,337.21,6173.0,318.311,318.311,316.733,316.733,6173.0
2021-11-29 11:20:00,337.31,337.95,337.21,337.4,7366.0,316.8269,317.4281,316.733,316.9115,7366.0
2021-11-29 11:30:00,337.56,339.2,337.56,339.17,4705.0,317.0618,318.6022,317.0618,318.574,4705.0
2021-11-29 11:40:00,339.29,339.82,339.09,339.69,6333.0,318.6867,319.1845,318.4988,319.0624,6333.0
2021-11-29 11:50:00,339.78,341.33,339.7,341.04,7598.0,319.1469,320.6028,319.0718,320.3304,7598.0
2021-11-29 12:00:00,341.12,341.22,340.88,340.88,2718.0,320.4056,320.4995,320.1802,320.1802,2718.0
2021-11-29 12:10:00,340.66,341.59,340.59,341.48,3148.0,319.9735,320.847,319.9078,320.7437,3148.0
2021-11-29 12:20:00,341.76,342.38,341.71,341.93,4202.0,321.0067,321.5891,320.9598,321.1664,4202.0
2021-11-29 12:30:00,342.04,342.62,341.85,342.35,5591.0,321.2697,321.8145,321.0912,321.5609,5591.0
2021-11-29 12:40:00,342.48,343.6,342.34,343.6,6803.0,321.683,322.735,321.5515,322.735,6803.0
2021-11-29 12:50:00,343.5,344.17,343.24,343.43,4966.0,322.6411,323.2704,322.3968,322.5753,4966.0
2021-11-29 13:00:00,343.39,344.12,343.2,344.12,2712.0,322.5377,323.2234,322.3593,323.2234,2712.0
2021-11-29 13:10:00,344.02,344.2,342.54,342.7,6139.0,323.1295,323.2985,321.7393,321.8896,6139.0
2021-11-29 13:20:00,342.91,343.0,342.43,342.52,3112.0,322.0869,322.1714,321.636,321.7206,3112.0
2021-11-29 13:30:00,342.44,342.82,341.96,342.03,4752.0,321.6454,322.0023,321.1946,321.2603,4752.0
2021-11-29 13:40:00,341.88,342.24,341.65,341.81,2915.0,321.1194,321.4576,320.9034,321.0537,2915.0
2021-11-29 13:50:00,341.86,341.86,341.6,341.82,3228.0,321.1006,321.1006,320.8564,321.0631,3228.0
2021-11-29 14:00:00,341.92,341.93,339.99,340.36,11764.0,321.157,321.1664,319.3442,319.6917,11764.0
2021-11-29 14:10:00,340.55,341.33,340.44,340.83,3100.0,319.8702,320.6028,319.7669,320.1332,3100.0
2021-11-29 14:20:00,340.87,340.98,340.38,340.44,4327.0,320.1708,320.2741,319.7105,319.7669,4327.0
2021-11-29 14:30:00,340.42,340.72,339.79,339.93,6641.0,319.7481,320.0299,319.1563,319.2878,6641.0
2021-11-29 14:40:00,340.08,340.59,340.08,340.42,5783.0,319.4287,319.9078,319.4287,319.7481,5783.0
2021-11-29 14:50:00,340.42,340.74,340.36,340.46,10397.0,319.7481,320.0487,319.6917,319.7857,10397.0
2021-11-29 15:00:00,340.68,341.22,340.68,340.89,3282.0,319.9923,320.4995,319.9923,320.1895,3282.0
2021-11-29 15:10:00,340.91,341.3,340.83,340.94,5883.0,320.2083,320.5746,320.1332,320.2365,5883.0
2021-11-29 15:20:00,341.0,341.04,340.65,340.73,5758.0,320.2929,320.3304,319.9641,320.0393,5758.0
2021-11-29 15:30:00,340.57,341.17,340.25,340.81,7651.0,319.889,320.4525,319.5884,320.1144,7651.0
2021-11-29 15:40:00,340.72,340.97,340.34,340.59,14790.0,320.0299,320.2647,319.6729,319.9078,14790.0
2021-11-29 15:50:00,340.4,341.23,340.22,340.59,50901.0,319.7293,320.5089,319.5602,319.9078,50901.0
2021-11-30 09:30:00,338.5,338.78,337.16,337.48,9664.0,317.9447,318.2077,316.686,316.9866,9664.0
2021-11-30 09:40:00,337.85,338.91,336.96,336.97,5753.0,317.3341,318.3298,316.4982,316.5076,5753.0
2021-11-30 09:50:00,336.83,338.04,336.07,337.26,7877.0,316.3761,317.5126,315.6622,316.78,7877.0
2021-11-30 10:00:00,337.18,338.67,337.04,337.88,6517.0,316.7048,318.1044,316.5733,317.3623,6517.0
2021-11-30 10:10:00,338.15,338.83,337.44,337.9,5536.0,317.6159,318.2546,316.949,317.3811,5536.0
2021-11-30 10:20:00,337.65,338.17,336.93,337.9,6935.0,317.1463,317.6347,316.47,317.3811,6935.0
2021-11-30 10:30:00,337.7,339.2,337.7,338.75,10468.0,317.1933,318.6022,317.1933,318.1795,10468.0
2021-11-30 10:40:00,338.75,339.51,337.77,337.78,6654.0,318.1795,318.8933,317.259,317.2684,6654.0
2021-11-30 10:50:00,338.01,338.01,335.56,335.56,22622.0,317.4844,317.4844,315.1832,315.1832,22622.0
2021-11-30 11:00:00,335.18,335.35,334.23,335.04,15556.0,314.8263,314.986,313.934,314.6948,15556.0
2021-11-30 11:10:00,335.04,337.14,335.04,336.27,6140.0,314.6948,316.6673,314.6948,315.8501,6140.0
2021-11-30 11:20:00,336.53,337.26,336.43,336.72,6662.0,316.0943,316.78,316.0004,316.2728,6662.0
2021-11-30 11:30:00,336.86,337.24,335.75,336.15,9356.0,316.4043,316.7612,315.3617,315.7374,9356.0
2021-11-30 11:40:00,336.05,336.05,335.25,335.25,6533.0,315.6435,315.6435,314.892,314.892,6533.0
2021-11-30 11:50:00,335.09,335.34,334.55,334.78,9487.0,314.7417,314.9766,314.2345,314.4506,9487.0
2021-11-30 12:00:00,334.51,334.51,332.96,333.56,7848.0,314.197,314.197,312.7411,313.3047,7848.0
2021-11-30 12:10:00,333.74,335.09,333.52,334.38,5451.0,313.4737,314.7417,313.2671,314.0749,5451.0
2021-11-30 12:20:00,334.5,335.36,334.0,335.11,13095.0,314.1876,314.9954,313.7179,314.7605,13095.0
2021-11-30 12:30:00,334.74,335.49,334.62,334.84,7760.0,314.413,315.1175,314.3003,314.5069,7760.0
2021-11-30 12:40:00,334.64,334.77,334.28,334.3,9221.0,314.3191,314.4412,313.9809,313.9997,9221.0
2021-11-30 12:50:00,334.25,334.91,333.67,333.67,4092.0,313.9528,314.5727,313.408,313.408,4092.0
2021-11-30 13:00:00,333.62,333.8,332.83,333.36,4893.0,313.361,313.5301,312.619,313.1168,4893.0
2021-11-30 13:10:00,333.25,333.47,332.94,333.16,3029.0,313.0135,313.2201,312.7223,312.9289,3029.0
2021-11-30 13:20:00,332.98,333.75,332.82,333.26,4470.0,312.7599,313.4831,312.6096,313.0229,4470.0
2021-11-30 13:30:00,333.26,334.8,333.26,334.8,5413.0,313.0229,314.4694,313.0229,314.4694,5413.0
2021-11-30 13:40:00,334.86,335.02,334.09,334.09,2532.0,314.5257,314.676,313.8025,313.8025,2532.0
2021-11-30 13:50:00,334.4,334.65,334.0,334.33,5937.0,314.0936,314.3285,313.7179,314.0279,5937.0
2021-11-30 14:00:00,334.29,335.32,334.17,335.32,6660.0,313.9903,314.9578,313.8776,314.9578,6660.0
2021-11-30 14:10:00,335.3,336.54,335.3,335.99,10267.0,314.939,316.1037,314.939,315.5871,10267.0
2021-11-30 14:20:00,335.98,336.2,335.37,336.01,10338.0,315.5777,315.7843,315.0047,315.6059,10338.0
2021-11-30 14:30:00,335.81,336.5,335.62,335.72,7432.0,315.418,316.0661,315.2396,315.3335,7432.0
2021-11-30 14:40:00,335.8,336.12,335.16,335.43,10230.0,315.4086,315.7092,314.8075,315.0611,10230.0
2021-11-30 14:50:00,335.63,335.64,334.3,334.42,11170.0,315.249,315.2583,313.9997,314.1124,11170.0
2021-11-30 15:00:00,334.36,334.74,333.71,333.71,4311.0,314.0561,314.413,313.4455,313.4455,4311.0
2021-11-30 15:10:00,333.67,334.1,333.46,334.1,4035.0,313.408,313.8119,313.2107,313.8119,4035.0
2021-11-30 15:20:00,334.07,334.93,333.95,334.62,25909.0,313.7837,314.5915,313.671,314.3003,25909.0
2021-11-30 15:30:00,334.6,336.12,334.6,335.17,22177.0,314.2815,315.7092,314.2815,314.8169,22177.0
2021-11-30 15:40:00,335.0,336.26,334.71,334.83,21907.0,314.6572,315.8407,314.3848,314.4975,21907.0
2021-11-30 15:50:00,334.71,336.9,334.01,336.19,100641.0,314.3848,316.4418,313.7273,315.775,100641.0
2021-12-01 09:30:00,340.62,343.13,337.86,337.91,20661.0,319.9359,322.2935,317.3435,317.3905,20661.0
2021-12-01 09:40:00,338.21,341.71,338.21,338.88,6617.0,317.6723,320.9598,317.6723,318.3016,6617.0
2021-12-01 09:50:00,339.47,340.17,338.53,339.44,8900.0,318.8558,319.5133,317.9729,318.8276,8900.0
2021-12-01 10:00:00,338.99,342.36,338.98,341.86,6873.0,318.4049,321.5703,318.3955,321.1006,6873.0
2021-12-01 10:10:00,342.25,343.8,342.04,343.8,6152.0,321.467,322.9228,321.2697,322.9228,6152.0
2021-12-01 10:20:00,343.63,343.95,341.53,341.79,6934.0,322.7632,323.0637,320.7907,321.0349,6934.0
2021-12-01 10:30:00,341.31,342.15,340.91,340.91,6446.0,320.584,321.373,320.2083,320.2083,6446.0
2021-12-01 10:40:00,340.87,342.83,340.63,342.82,6000.0,320.1708,322.0117,319.9453,322.0023,6000.0
2021-12-01 10:50:00,342.31,343.04,341.86,342.63,3576.0,321.5233,322.209,321.1006,321.8239,3576.0
2021-12-01 11:00:00,343.15,343.16,342.0,342.68,3324.0,322.3123,322.3217,321.2321,321.8708,3324.0
2021-12-01 11:10:00,342.84,343.03,342.13,342.31,6289.0,322.0211,322.1996,321.3542,321.5233,6289.0
2021-12-01 11:20:00,342.16,342.2,341.7,341.84,7098.0,321.3824,321.42,320.9504,321.0819,7098.0
2021-12-01 11:30:00,341.77,342.93,341.39,342.71,6304.0,321.0161,322.1057,320.6592,321.899,6304.0
2021-12-01 11:40:00,342.77,343.06,342.02,342.42,10447.0,321.9554,322.2278,321.2509,321.6266,10447.0
2021-12-01 11:50:00,342.25,342.61,341.6,342.0,2934.0,321.467,321.8051,320.8564,321.2321,2934.0
2021-12-01 12:00:00,341.81,343.24,341.8,343.24,5905.0,321.0537,322.3968,321.0443,322.3968,5905.0
2021-12-01 12:10:00,343.33,344.49,343.31,344.11,3539.0,322.4814,323.5709,322.4626,323.214,3539.0
2021-12-01 12:20:00,344.27,344.5,342.75,342.75,6684.0,323.3643,323.5803,321.9366,321.9366,6684.0
2021-12-01 12:30:00,342.73,343.36,342.48,343.1,2867.0,321.9178,322.5096,321.683,322.2653,2867.0
2021-12-01 12:40:00,343.42,343.48,342.76,343.24,3009.0,322.5659,322.6223,321.946,322.3968,3009.0
2021-12-01 12:50:00,342.97,342.97,341.67,341.98,1877.0,322.1432,322.1432,320.9222,321.2134,1877.0
2021-12-01 13:00:00,341.6,341.83,339.85,340.26,5853.0,320.8564,321.0725,319.2127,319.5978,5853.0
2021-12-01 13:10:00,340.16,340.28,339.2,339.2,5988.0,319.5039,319.6166,318.6022,318.6022,5988.0
2021-12-01 13:20:00,339.53,340.04,339.39,340.01,2313.0,318.9121,319.3912,318.7806,319.363,2313.0
2021-12-01 13:30:00,340.01,340.08,339.49,339.63,4576.0,319.363,319.4287,318.8746,319.0061,4576.0
2021-12-01 13:40:00,339.51,339.66,337.64,337.65,2630.0,318.8933,319.0342,317.1369,317.1463,2630.0
2021-12-01 13:50:00,337.7,338.8,337.7,338.71,3190.0,317.1933,318.2265,317.1933,318.1419,3190.0
2021-12-01 14:00:00,338.48,338.8,337.91,337.91,3461.0,317.9259,318.2265,317.3905,317.3905,3461.0
2021-12-01 14:10:00,337.0,337.33,336.21,336.25,4404.0,316.5358,316.8457,315.7937,315.8313,4404.0
2021-12-01 14:20:00,336.53,338.41,336.42,338.41,3364.0,316.0943,317.8601,315.991,317.8601,3364.0
2021-12-01 14:30:00,338.35,338.63,337.37,337.5,8788.0,317.8038,318.0668,316.8833,317.0054,8788.0
2021-12-01 14:40:00,337.5,337.92,337.06,337.7,2037.0,317.0054,317.3999,316.5921,317.1933,2037.0
2021-12-01 14:50:00,337.93,337.93,336.57,336.58,2776.0,317.4093,317.4093,316.1319,316.1413,2776.0
2021-12-01 15:00:00,336.94,336.98,335.77,336.13,4203.0,316.4794,316.517,315.3805,315.7186,4203.0
2021-12-01 15:10:00,335.82,336.21,334.91,334.91,4562.0,315.4274,315.7937,314.5727,314.5727,4562.0
2021-12-01 15:20:00,335.0,335.13,334.14,334.44,6758.0,314.6572,314.7793,313.8494,314.1312,6758.0
2021-12-01 15:30:00,334.44,335.62,333.65,335.56,12249.0,314.1312,315.2396,313.3892,315.1832,12249.0
2021-12-01 15:40:00,335.63,335.88,334.58,334.58,9249.0,315.249,315.4838,314.2627,314.2627,9249.0
2021-12-01 15:50:00,334.35,334.51,331.73,332.09,40668.0,314.0467,314.197,311.5858,311.9239,40668.0
2021-12-02 09:30:00,333.35,339.46,333.35,337.65,52141.0,313.1074,318.8464,313.1074,317.1463,52141.0
2021-12-02 09:40:00,338.11,340.6,337.76,340.36,20898.0,317.5784,319.9172,317.2496,319.6917,20898.0
2021-12-02 09:50:00,339.93,341.61,339.45,341.25,25790.0,319.2878,320.8658,318.837,320.5277,25790.0
2021-12-02 10:00:00,340.73,341.13,338.41,338.47,12162.0,320.0393,320.415,317.8601,317.9165,12162.0
2021-12-02 10:10:00,338.38,339.2,337.65,339.04,15034.0,317.832,318.6022,317.1463,318.4519,15034.0
2021-12-02 10:20:00,338.64,339.34,337.59,338.77,13544.0,318.0762,318.7337,317.0899,318.1983,13544.0
2021-12-02 10:30:00,339.36,339.69,337.14,337.15,13529.0,318.7525,319.0624,316.6673,316.6767,13529.0
2021-12-02 10:40:00,337.55,339.08,337.44,339.08,7145.0,317.0524,318.4895,316.949,318.4895,7145.0
2021-12-02 10:50:00,338.82,339.45,337.89,339.15,15061.0,318.2452,318.837,317.3717,318.5552,15061.0
2021-12-02 11:00:00,339.12,340.27,338.67,340.11,14615.0,318.527,319.6072,318.1044,319.4569,14615.0
2021-12-02 11:10:00,340.05,341.0,339.36,340.91,11403.0,319.4006,320.2929,318.7525,320.2083,11403.0
2021-12-02 11:20:00,341.48,341.74,340.7,341.44,21663.0,320.7437,320.9879,320.0111,320.7061,21663.0
2021-12-02 11:30:00,341.44,341.62,339.37,341.43,17791.0,320.7061,320.8752,318.7618,320.6968,17791.0
2021-12-02 11:40:00,341.79,342.34,341.05,342.02,8592.0,321.0349,321.5515,320.3398,321.2509,8592.0
2021-12-02 11:50:00,342.27,343.1,340.95,342.62,23761.0,321.4857,322.2653,320.2459,321.8145,23761.0
2021-12-02 12:00:00,342.57,343.0,342.37,342.96,13789.0,321.7675,322.1714,321.5797,322.1338,13789.0
2021-12-02 12:10:00,342.86,343.89,342.28,342.95,27475.0,322.0399,323.0074,321.4951,322.1245,27475.0
2021-12-02 12:20:00,342.89,343.41,342.89,343.2,5543.0,322.0681,322.5565,322.0681,322.3593,5543.0
2021-12-02 12:30:00,343.3,343.3,342.35,342.5,10279.0,322.4532,322.4532,321.5609,321.7018,10279.0
2021-12-02 12:40:00,342.77,342.96,341.86,342.91,8605.0,321.9554,322.1338,321.1006,322.0869,8605.0
2021-12-02 12:50:00,342.91,343.63,342.78,343.63,7974.0,322.0869,322.7632,321.9648,322.7632,7974.0
2021-12-02 13:00:00,343.41,343.68,342.27,342.49,10862.0,322.5565,322.8101,321.4857,321.6924,10862.0
2021-12-02 13:10:00,342.46,343.1,342.24,342.55,22351.0,321.6642,322.2653,321.4576,321.7487,22351.0
2021-12-02 13:20:00,342.62,342.62,341.38,342.2,3617.0,321.8145,321.8145,320.6498,321.42,3617.0
2021-12-02 13:30:00,342.2,343.16,341.62,342.82,11040.0,321.42,322.3217,320.8752,322.0023,11040.0
2021-12-02 13:40:00,342.82,343.39,342.73,342.92,9519.0,322.0023,322.5377,321.9178,322.0963,9519.0
2021-12-02 13:50:00,342.81,344.1,342.61,343.69,7831.0,321.993,323.2046,321.8051,322.8195,7831.0
2021-12-02 14:00:00,343.59,343.9,342.19,342.7,17396.0,322.7256,323.0168,321.4106,321.8896,17396.0
2021-12-02 14:10:00,342.71,343.4,342.47,343.22,4330.0,321.899,322.5471,321.6736,322.3781,4330.0
2021-12-02 14:20:00,343.24,344.79,343.01,344.23,24585.0,322.3968,323.8527,322.1808,323.3267,24585.0
2021-12-02 14:30:00,344.36,344.91,344.09,344.91,18518.0,323.4488,323.9654,323.1952,323.9654,18518.0
2021-12-02 14:40:00,345.08,345.22,344.37,344.37,31991.0,324.1251,324.2566,323.4582,323.4582,31991.0
2021-12-02 14:50:00,344.53,344.86,343.89,344.46,15466.0,323.6085,323.9185,323.0074,323.5428,15466.0
2021-12-02 15:00:00,344.47,344.77,343.86,344.06,17938.0,323.5521,323.8339,322.9792,323.167,17938.0
2021-12-02 15:10:00,344.23,344.62,343.52,344.15,22499.0,323.3267,323.693,322.6598,323.2516,22499.0
2021-12-02 15:20:00,344.05,344.11,343.54,343.79,24778.0,323.1577,323.214,322.6786,322.9134,24778.0
2021-12-02 15:30:00,344.11,345.18,343.97,344.72,28434.0,323.214,324.219,323.0825,323.787,28434.0
2021-12-02 15:40:00,344.77,345.71,344.66,345.31,26715.0,323.8339,324.7169,323.7306,324.3411,26715.0
2021-12-02 15:50:00,345.29,345.39,343.36,343.69,89151.0,324.3224,324.4163,322.5096,322.8195,89151.0
2021-12-03 09:30:00,344.79,346.41,343.75,345.07,17791.0,323.8527,325.3743,322.8759,324.1157,17791.0
2021-12-03 09:40:00,345.62,345.84,343.95,343.95,8982.0,324.6323,324.839,323.0637,323.0637,8982.0
2021-12-03 09:50:00,344.07,345.77,343.3,344.69,71932.0,323.1764,324.7732,322.4532,323.7588,71932.0
2021-12-03 10:00:00,345.08,345.44,344.35,345.0,9992.0,324.1251,324.4632,323.4394,324.05,9992.0
2021-12-03 10:10:00,344.75,345.99,344.24,345.89,10892.0,323.8151,324.9798,323.3361,324.8859,10892.0
2021-12-03 10:20:00,346.0,346.44,345.2,345.41,17904.0,324.9892,325.4025,324.2378,324.4351,17904.0
2021-12-03 10:30:00,345.36,345.36,344.32,344.34,29449.0,324.3881,324.3881,323.4113,323.43,29449.0
2021-12-03 10:40:00,344.34,344.69,342.25,342.45,18775.0,323.43,323.7588,321.467,321.6548,18775.0
2021-12-03 10:50:00,342.61,343.23,341.82,342.2,23288.0,321.8051,322.3874,321.0631,321.42,23288.0
2021-12-03 11:00:00,342.26,342.98,341.54,341.71,39434.0,321.4764,322.1526,320.8001,320.9598,39434.0
2021-12-03 11:10:00,342.02,343.29,341.72,342.38,10947.0,321.2509,322.4438,320.9691,321.5891,10947.0
2021-12-03 11:20:00,342.21,343.71,342.11,343.16,4410.0,321.4294,322.8383,321.3355,322.3217,4410.0
2021-12-03 11:30:00,343.45,343.55,342.51,343.26,8554.0,322.5941,322.688,321.7112,322.4156,8554.0
2021-12-03 11:40:00,343.09,343.28,340.94,341.94,8308.0,322.2559,322.4344,320.2365,321.1758,8308.0
2021-12-03 11:50:00,341.87,342.84,341.59,341.8,4900.0,321.11,322.0211,320.847,321.0443,4900.0
2021-12-03 12:00:00,341.43,342.27,341.43,342.27,4941.0,320.6968,321.4857,320.6968,321.4857,4941.0
2021-12-03 12:10:00,342.28,343.63,342.2,343.36,4175.0,321.4951,322.7632,321.42,322.5096,4175.0
2021-12-03 12:20:00,343.44,343.63,343.14,343.41,8113.0,322.5847,322.7632,322.3029,322.5565,8113.0
2021-12-03 12:30:00,343.41,344.57,343.07,344.17,11070.0,322.5565,323.6461,322.2372,323.2704,11070.0
2021-12-03 12:40:00,343.91,344.04,343.14,343.5,11948.0,323.0262,323.1483,322.3029,322.6411,11948.0
2021-12-03 12:50:00,343.51,343.6,342.34,343.39,7482.0,322.6504,322.735,321.5515,322.5377,7482.0
2021-12-03 13:00:00,343.4,344.14,342.82,343.98,14674.0,322.5471,323.2422,322.0023,323.0919,14674.0
2021-12-03 13:10:00,344.07,344.22,343.63,343.89,8368.0,323.1764,323.3173,322.7632,323.0074,8368.0
2021-12-03 13:20:00,343.88,344.07,343.4,343.5,12810.0,322.998,323.1764,322.5471,322.6411,12810.0
2021-12-03 13:30:00,343.4,343.59,343.29,343.4,12655.0,322.5471,322.7256,322.4438,322.5471,12655.0
2021-12-03 13:40:00,343.45,343.53,342.73,342.97,9353.0,322.5941,322.6692,321.9178,322.1432,9353.0
2021-12-03 13:50:00,342.98,343.53,342.83,343.02,6411.0,322.1526,322.6692,322.0117,322.1902,6411.0
2021-12-03 14:00:00,343.02,343.22,342.59,342.59,5720.0,322.1902,322.3781,321.7863,321.7863,5720.0
2021-12-03 14:10:00,342.76,343.56,342.76,343.0,10912.0,321.946,322.6974,321.946,322.1714,10912.0
2021-12-03 14:20:00,343.12,343.37,342.64,343.09,18596.0,322.2841,322.5189,321.8333,322.2559,18596.0
2021-12-03 14:30:00,343.06,343.06,342.12,342.12,7030.0,322.2278,322.2278,321.3449,321.3449,7030.0
2021-12-03 14:40:00,342.26,342.87,342.1,342.44,4976.0,321.4764,322.0493,321.3261,321.6454,4976.0
2021-12-03 14:50:00,342.54,342.86,341.65,341.99,9289.0,321.7393,322.0399,320.9034,321.2227,9289.0
2021-12-03 15:00:00,341.95,342.41,341.13,341.21,7129.0,321.1852,321.6172,320.415,320.4901,7129.0
2021-12-03 15:10:00,341.4,342.31,341.39,342.3,8768.0,320.6686,321.5233,320.6592,321.5139,8768.0
2021-12-03 15:20:00,342.34,343.25,342.34,342.95,6432.0,321.5515,322.4062,321.5515,322.1245,6432.0
2021-12-03 15:30:00,343.12,344.14,342.69,343.21,14538.0,322.2841,323.2422,321.8802,322.3687,14538.0
2021-12-03 15:40:00,343.26,343.53,343.13,343.53,35239.0,322.4156,322.6692,322.2935,322.6692,35239.0
2021-12-03 15:50:00,343.61,345.9,343.61,345.34,78878.0,322.7444,324.8953,322.7444,324.3693,78878.0
2021-12-06 09:30:00,346.5,347.49,344.32,345.67,88516.0,325.4589,326.3888,323.4113,324.6793,88516.0
2021-12-06 09:40:00,345.31,345.31,343.97,344.33,12215.0,324.3411,324.3411,323.0825,323.4207,12215.0
2021-12-06 09:50:00,344.54,344.94,342.7,343.21,32001.0,323.6179,323.9936,321.8896,322.3687,32001.0
2021-12-06 10:00:00,343.24,343.55,342.28,342.28,13015.0,322.3968,322.688,321.4951,321.4951,13015.0
2021-12-06 10:10:00,342.28,343.36,341.51,343.36,49632.0,321.4951,322.5096,320.7719,322.5096,49632.0
2021-12-06 10:20:00,343.55,344.73,343.35,343.92,24735.0,322.688,323.7964,322.5002,323.0355,24735.0
2021-12-06 10:30:00,343.92,344.17,343.46,343.62,10673.0,323.0355,323.2704,322.6035,322.7538,10673.0
2021-12-06 10:40:00,343.86,343.86,343.34,343.49,15274.0,322.9792,322.9792,322.4908,322.6317,15274.0
2021-12-06 10:50:00,343.37,344.17,343.37,344.17,8736.0,322.5189,323.2704,322.5189,323.2704,8736.0
2021-12-06 11:00:00,344.28,344.3,343.45,343.46,8991.0,323.3737,323.3925,322.5941,322.6035,8991.0
2021-12-06 11:10:00,343.49,343.49,341.8,341.8,8810.0,322.6317,322.6317,321.0443,321.0443,8810.0
2021-12-06 11:20:00,341.85,342.0,341.29,341.44,16725.0,321.0912,321.2321,320.5653,320.7061,16725.0
2021-12-06 11:30:00,341.49,342.56,340.79,342.55,10729.0,320.7531,321.7581,320.0956,321.7487,10729.0
2021-12-06 11:40:00,342.72,343.01,341.55,341.57,4262.0,321.9084,322.1808,320.8095,320.8283,4262.0
2021-12-06 11:50:00,341.67,342.13,341.41,342.0,10188.0,320.9222,321.3542,320.678,321.2321,10188.0
2021-12-06 12:00:00,341.99,342.69,341.98,342.22,2707.0,321.2227,321.8802,321.2134,321.4388,2707.0
2021-12-06 12:10:00,342.18,342.66,341.71,342.09,4791.0,321.4012,321.8521,320.9598,321.3167,4791.0
2021-12-06 12:20:00,342.05,342.51,341.59,342.51,5141.0,321.2791,321.7112,320.847,321.7112,5141.0
2021-12-06 12:30:00,342.36,342.6,341.97,342.09,5122.0,321.5703,321.7957,321.204,321.3167,5122.0
2021-12-06 12:40:00,342.1,342.19,341.62,342.12,5112.0,321.3261,321.4106,320.8752,321.3449,5112.0
2021-12-06 12:50:00,342.05,343.29,342.04,343.29,6870.0,321.2791,322.4438,321.2697,322.4438,6870.0
2021-12-06 13:00:00,343.46,343.57,342.83,343.03,5856.0,322.6035,322.7068,322.0117,322.1996,5856.0
2021-12-06 13:10:00,343.03,343.11,342.38,342.57,7399.0,322.1996,322.2747,321.5891,321.7675,7399.0
2021-12-06 13:20:00,342.55,343.54,342.45,343.49,4125.0,321.7487,322.6786,321.6548,322.6317,4125.0
2021-12-06 13:30:00,343.39,343.46,343.14,343.28,5233.0,322.5377,322.6035,322.3029,322.4344,5233.0
2021-12-06 13:40:00,343.28,344.17,343.13,344.17,5958.0,322.4344,323.2704,322.2935,323.2704,5958.0
2021-12-06 13:50:00,344.04,345.39,343.92,344.98,10424.0,323.1483,324.4163,323.0355,324.0312,10424.0
2021-12-06 14:00:00,345.03,345.22,344.81,345.1,6121.0,324.0781,324.2566,323.8715,324.1439,6121.0
2021-12-06 14:10:00,344.95,346.31,344.95,346.0,13478.0,324.003,325.2804,324.003,324.9892,13478.0
2021-12-06 14:20:00,345.85,345.85,345.13,345.42,5345.0,324.8483,324.8483,324.1721,324.4445,5345.0
2021-12-06 14:30:00,345.52,345.88,345.4,345.49,3080.0,324.5384,324.8765,324.4257,324.5102,3080.0
2021-12-06 14:40:00,345.6,345.65,344.91,345.13,2094.0,324.6135,324.6605,323.9654,324.1721,2094.0
2021-12-06 14:50:00,344.91,345.06,344.48,345.03,6229.0,323.9654,324.1063,323.5615,324.0781,6229.0
2021-12-06 15:00:00,345.19,345.36,344.59,344.94,4742.0,324.2284,324.3881,323.6649,323.9936,4742.0
2021-12-06 15:10:00,344.94,345.87,344.84,345.81,2984.0,323.9936,324.8671,323.8997,324.8108,2984.0
2021-12-06 15:20:00,345.76,346.0,344.86,345.0,5693.0,324.7638,324.9892,323.9185,324.05,5693.0
2021-12-06 15:30:00,344.99,345.46,344.87,345.21,8087.0,324.0406,324.482,323.9279,324.2472,8087.0
2021-12-06 15:40:00,345.13,345.53,344.77,345.01,9753.0,324.1721,324.5478,323.8339,324.0594,9753.0
2021-12-06 15:50:00,344.84,345.63,344.69,344.88,47990.0,323.8997,324.6417,323.7588,323.9373,47990.0
2021-12-07 09:30:00,348.41,349.13,347.55,347.98,10260.0,327.2529,327.9292,326.4451,326.849,10260.0
2021-12-07 09:40:00,348.63,350.24,348.62,349.35,4532.0,327.4595,328.9718,327.4501,328.1358,4532.0
2021-12-07 09:50:00,349.75,351.43,349.74,351.35,3982.0,328.5115,330.0895,328.5021,330.0144,3982.0
2021-12-07 10:00:00,351.56,351.69,350.14,350.19,4363.0,330.2116,330.3337,328.8778,328.9248,4363.0
2021-12-07 10:10:00,350.67,351.35,350.5,351.35,2544.0,329.3757,330.0144,329.216,330.0144,2544.0
2021-12-07 10:20:00,351.04,351.69,350.41,350.81,3100.0,329.7232,330.3337,329.1314,329.5072,3100.0
2021-12-07 10:30:00,350.47,351.42,350.24,351.05,2600.0,329.1878,330.0801,328.9718,329.7326,2600.0
2021-12-07 10:40:00,350.87,351.95,350.87,351.59,3258.0,329.5635,330.5779,329.5635,330.2398,3258.0
2021-12-07 10:50:00,351.86,352.45,351.83,352.31,4442.0,330.4934,331.0476,330.4652,330.9161,4442.0
2021-12-07 11:00:00,352.69,353.13,352.46,352.81,3109.0,331.273,331.6863,331.057,331.3857,3109.0
2021-12-07 11:10:00,352.65,353.0,352.16,353.0,3397.0,331.2354,331.5642,330.7752,331.5642,3397.0
2021-12-07 11:20:00,352.84,353.09,352.41,352.85,3717.0,331.4139,331.6487,331.01,331.4233,3717.0
2021-12-07 11:30:00,352.82,352.84,351.92,351.92,5124.0,331.3951,331.4139,330.5498,330.5498,5124.0
2021-12-07 11:40:00,351.83,351.83,350.52,350.95,4421.0,330.4652,330.4652,329.2348,329.6387,4421.0
2021-12-07 11:50:00,350.86,351.54,350.86,351.53,9629.0,329.5541,330.1928,329.5541,330.1834,9629.0
2021-12-07 12:00:00,351.29,351.93,351.26,351.62,3596.0,329.958,330.5591,329.9298,330.268,3596.0
2021-12-07 12:10:00,351.59,351.89,351.55,351.55,2001.0,330.2398,330.5216,330.2022,330.2022,2001.0
2021-12-07 12:20:00,351.55,351.7,351.31,351.53,1781.0,330.2022,330.3431,329.9768,330.1834,1781.0
2021-12-07 12:30:00,351.63,351.79,351.41,351.7,1159.0,330.2774,330.4276,330.0707,330.3431,1159.0
2021-12-07 12:40:00,351.49,351.74,351.37,351.37,2300.0,330.1459,330.3807,330.0331,330.0331,2300.0
2021-12-07 12:50:00,351.3,351.71,351.3,351.71,873.0,329.9674,330.3525,329.9674,330.3525,873.0
2021-12-07 13:00:00,351.68,352.11,351.61,351.87,2730.0,330.3243,330.7282,330.2586,330.5028,2730.0
2021-12-07 13:10:00,351.86,352.05,351.68,352.05,1456.0,330.4934,330.6719,330.3243,330.6719,1456.0
2021-12-07 13:20:00,351.9,352.4,351.89,352.22,1619.0,330.531,331.0006,330.5216,330.8315,1619.0
2021-12-07 13:30:00,352.22,352.63,352.21,352.3,2208.0,330.8315,331.2166,330.8221,330.9067,2208.0
2021-12-07 13:40:00,352.38,352.49,352.1,352.49,2409.0,330.9818,331.0851,330.7188,331.0851,2409.0
2021-12-07 13:50:00,352.67,352.95,352.3,352.38,1716.0,331.2542,331.5172,330.9067,330.9818,1716.0
2021-12-07 14:00:00,352.4,352.46,351.93,352.46,2536.0,331.0006,331.057,330.5591,331.057,2536.0
2021-12-07 14:10:00,352.38,352.64,352.1,352.55,2149.0,330.9818,331.226,330.7188,331.1415,2149.0
2021-12-07 14:20:00,352.56,352.58,352.34,352.36,1800.0,331.1509,331.1697,330.9442,330.963,1800.0
2021-12-07 14:30:00,352.27,352.27,350.87,351.17,4000.0,330.8785,330.8785,329.5635,329.8453,4000.0
2021-12-07 14:40:00,351.29,351.33,350.62,350.91,1502.0,329.958,329.9956,329.3287,329.6011,1502.0
2021-12-07 14:50:00,350.93,351.54,350.9,351.24,3544.0,329.6199,330.1928,329.5917,329.911,3544.0
2021-12-07 15:00:00,351.21,351.21,350.74,351.18,2144.0,329.8829,329.8829,329.4414,329.8547,2144.0
2021-12-07 15:10:00,351.01,351.45,350.98,351.0,2461.0,329.695,330.1083,329.6668,329.6856,2461.0
2021-12-07 15:20:00,351.1,351.1,350.26,350.32,2916.0,329.7795,329.7795,328.9906,329.0469,2916.0
2021-12-07 15:30:00,350.31,350.51,349.82,349.82,5591.0,329.0375,329.2254,328.5773,328.5773,5591.0
2021-12-07 15:40:00,349.85,350.12,349.31,349.74,6607.0,328.6055,328.8591,328.0982,328.5021,6607.0
2021-12-07 15:50:00,349.56,350.94,349.3,350.87,33359.0,328.3331,329.6293,328.0888,329.5635,33359.0
2021-12-08 09:30:00,351.76,352.0,349.57,349.86,12404.0,330.3995,330.6249,328.3425,328.6148,12404.0
2021-12-08 09:40:00,350.37,351.6,349.42,349.42,5042.0,329.0939,330.2492,328.2016,328.2016,5042.0
2021-12-08 09:50:00,350.12,351.56,349.94,350.64,6013.0,328.8591,330.2116,328.69,329.3475,6013.0
2021-12-08 10:00:00,350.07,350.43,349.2,349.21,2906.0,328.8121,329.1502,327.9949,328.0043,2906.0
2021-12-08 10:10:00,349.58,349.64,349.15,349.24,6322.0,328.3518,328.4082,327.948,328.0325,6322.0
2021-12-08 10:20:00,349.32,349.54,347.92,348.18,4600.0,328.1076,328.3143,326.7926,327.0369,4600.0
2021-12-08 10:30:00,347.96,348.46,347.69,347.87,8292.0,326.8302,327.2999,326.5766,326.7457,8292.0
2021-12-08 10:40:00,348.4,348.87,347.86,348.64,2578.0,327.2435,327.685,326.7363,327.4689,2578.0
2021-12-08 10:50:00,348.89,348.89,347.47,347.47,4695.0,327.7037,327.7037,326.37,326.37,4695.0
2021-12-08 11:00:00,347.9,348.4,347.44,348.4,1918.0,326.7739,327.2435,326.3418,327.2435,1918.0
2021-12-08 11:10:00,348.69,348.98,348.19,348.35,3968.0,327.5159,327.7883,327.0463,327.1965,3968.0
2021-12-08 11:20:00,348.16,349.15,347.92,348.81,5335.0,327.0181,327.948,326.7926,327.6286,5335.0
2021-12-08 11:30:00,348.26,348.26,347.56,347.56,2109.0,327.112,327.112,326.4545,326.4545,2109.0
2021-12-08 11:40:00,347.11,348.39,347.11,348.39,1700.0,326.0318,327.2341,326.0318,327.2341,1700.0
2021-12-08 11:50:00,348.08,348.69,347.83,348.68,4394.0,326.9429,327.5159,326.7081,327.5065,4394.0
2021-12-08 12:00:00,349.01,349.24,348.82,348.98,1064.0,327.8165,328.0325,327.638,327.7883,1064.0
2021-12-08 12:10:00,349.19,349.19,348.28,348.47,1100.0,327.9855,327.9855,327.1308,327.3093,1100.0
2021-12-08 12:20:00,348.47,348.71,348.43,348.65,2837.0,327.3093,327.5347,327.2717,327.4783,2837.0
2021-12-08 12:30:00,348.52,348.65,348.26,348.26,1188.0,327.3562,327.4783,327.112,327.112,1188.0
2021-12-08 12:40:00,348.28,348.39,348.16,348.28,1502.0,327.1308,327.2341,327.0181,327.1308,1502.0
2021-12-08 12:50:00,348.31,348.59,348.31,348.32,991.0,327.159,327.422,327.159,327.1684,991.0
2021-12-08 13:00:00,348.25,348.25,347.66,347.8,5775.0,327.1026,327.1026,326.5484,326.6799,5775.0
2021-12-08 13:10:00,347.77,348.24,347.69,348.06,2197.0,326.6518,327.0932,326.5766,326.9241,2197.0
2021-12-08 13:20:00,347.99,348.35,347.96,348.22,3078.0,326.8584,327.1965,326.8302,327.0744,3078.0
2021-12-08 13:30:00,348.08,348.1,347.58,347.74,3810.0,326.9429,326.9617,326.4733,326.6236,3810.0
2021-12-08 13:40:00,347.76,348.14,347.31,347.31,4298.0,326.6424,326.9993,326.2197,326.2197,4298.0
2021-12-08 13:50:00,347.37,347.52,347.01,347.03,2315.0,326.276,326.4169,325.9379,325.9567,2315.0
2021-12-08 14:00:00,346.97,347.55,346.87,347.55,3010.0,325.9003,326.4451,325.8064,326.4451,3010.0
2021-12-08 14:10:00,347.52,347.58,346.99,347.48,2373.0,326.4169,326.4733,325.9191,326.3794,2373.0
2021-12-08 14:20:00,347.51,347.78,347.51,347.71,2045.0,326.4075,326.6612,326.4075,326.5954,2045.0
2021-12-08 14:30:00,347.78,347.89,347.47,347.47,1211.0,326.6612,326.7645,326.37,326.37,1211.0
2021-12-08 14:40:00,347.53,347.59,347.27,347.58,2694.0,326.4263,326.4827,326.1821,326.4733,2694.0
2021-12-08 14:50:00,347.58,347.82,347.39,347.82,1863.0,326.4733,326.6987,326.2948,326.6987,1863.0
2021-12-08 15:00:00,347.79,348.37,347.68,348.3,4930.0,326.6705,327.2153,326.5672,327.1496,4930.0
2021-12-08 15:10:00,348.37,348.99,348.33,348.58,3690.0,327.2153,327.7977,327.1778,327.4126,3690.0
2021-12-08 15:20:00,348.58,348.69,348.34,348.57,5103.0,327.4126,327.5159,327.1871,327.4032,5103.0
2021-12-08 15:30:00,348.67,349.05,348.29,348.5,4355.0,327.4971,327.854,327.1402,327.3374,4355.0
2021-12-08 15:40:00,348.66,348.82,348.42,348.44,6686.0,327.4877,327.638,327.2623,327.2811,6686.0
2021-12-08 15:50:00,348.63,349.03,348.35,348.36,25722.0,327.4595,327.8352,327.1965,327.2059,25722.0
2021-12-09 09:30:00,348.35,348.35,345.68,346.43,7969.0,327.1965,327.1965,324.6887,325.3931,7969.0
2021-12-09 09:40:00,346.4,348.02,345.78,347.28,4799.0,325.365,326.8866,324.7826,326.1915,4799.0
2021-12-09 09:50:00,346.95,348.14,346.68,347.41,4025.0,325.8816,326.9993,325.6279,326.3136,4025.0
2021-12-09 10:00:00,347.58,348.78,347.35,348.21,2600.0,326.4733,327.6004,326.2573,327.065,2600.0
2021-12-09 10:10:00,348.21,348.95,348.09,348.09,3200.0,327.065,327.7601,326.9523,326.9523,3200.0
2021-12-09 10:20:00,348.44,348.69,348.08,348.1,2100.0,327.2811,327.5159,326.9429,326.9617,2100.0
2021-12-09 10:30:00,348.19,348.19,347.05,347.21,2180.0,327.0463,327.0463,325.9755,326.1258,2180.0
2021-12-09 10:40:00,347.37,348.04,347.37,347.42,2284.0,326.276,326.9054,326.276,326.323,2284.0
2021-12-09 10:50:00,348.05,348.85,347.78,348.71,10468.0,326.9148,327.6662,326.6612,327.5347,10468.0
2021-12-09 11:00:00,348.55,348.72,347.5,347.54,18432.0,327.3844,327.5441,326.3982,326.4357,18432.0
2021-12-09 11:10:00,347.37,347.37,346.61,346.97,4999.0,326.276,326.276,325.5622,325.9003,4999.0
2021-12-09 11:20:00,347.02,347.17,346.44,347.01,5511.0,325.9473,326.0882,325.4025,325.9379,5511.0
2021-12-09 11:30:00,347.34,347.34,346.64,347.04,3522.0,326.2479,326.2479,325.5904,325.9661,3522.0
2021-12-09 11:40:00,347.13,347.17,346.68,346.75,1600.0,326.0506,326.0882,325.6279,325.6937,1600.0
2021-12-09 11:50:00,346.47,346.88,346.41,346.8,12733.0,325.4307,325.8158,325.3743,325.7407,12733.0
2021-12-09 12:00:00,346.82,347.08,346.55,346.88,2500.0,325.7594,326.0037,325.5058,325.8158,2500.0
2021-12-09 12:10:00,347.01,347.32,346.83,346.84,1745.0,325.9379,326.2291,325.7688,325.7782,1745.0
2021-12-09 12:20:00,347.09,347.32,347.09,347.32,1262.0,326.0131,326.2291,326.0131,326.2291,1262.0
2021-12-09 12:30:00,347.37,347.41,347.11,347.17,3017.0,326.276,326.3136,326.0318,326.0882,3017.0
2021-12-09 12:40:00,347.19,347.23,347.08,347.23,400.0,326.107,326.1445,326.0037,326.1445,400.0
2021-12-09 12:50:00,347.22,347.32,346.9,347.13,701.0,326.1352,326.2291,325.8346,326.0506,701.0
2021-12-09 13:00:00,347.06,347.32,347.06,347.11,2969.0,325.9849,326.2291,325.9849,326.0318,2969.0
2021-12-09 13:10:00,347.07,347.13,347.07,347.13,300.0,325.9943,326.0506,325.9943,326.0506,300.0
2021-12-09 13:20:00,347.15,347.4,347.15,347.32,950.0,326.0694,326.3042,326.0694,326.2291,950.0
2021-12-09 13:30:00,347.3,347.4,346.98,347.3,4317.0,326.2103,326.3042,325.9097,326.2103,4317.0
2021-12-09 13:40:00,347.12,347.47,347.12,347.21,1186.0,326.0412,326.37,326.0412,326.1258,1186.0
2021-12-09 13:50:00,347.4,347.65,347.4,347.44,2002.0,326.3042,326.539,326.3042,326.3418,2002.0
2021-12-09 14:00:00,347.25,347.25,346.56,346.57,823.0,326.1633,326.1633,325.5152,325.5246,823.0
2021-12-09 14:10:00,346.64,346.64,346.46,346.61,700.0,325.5904,325.5904,325.4213,325.5622,700.0
2021-12-09 14:20:00,346.55,346.83,346.35,346.72,1801.0,325.5058,325.7688,325.318,325.6655,1801.0
2021-12-09 14:30:00,346.65,346.65,346.35,346.41,896.0,325.5998,325.5998,325.318,325.3743,896.0
2021-12-09 14:40:00,346.64,346.84,346.39,346.47,2314.0,325.5904,325.7782,325.3556,325.4307,2314.0
2021-12-09 14:50:00,346.67,346.89,346.39,346.81,4452.0,325.6186,325.8252,325.3556,325.7501,4452.0
2021-12-09 15:00:00,346.81,347.2,346.75,346.91,3516.0,325.7501,326.1164,325.6937,325.844,3516.0
2021-12-09 15:10:00,346.8,346.99,346.34,346.52,14934.0,325.7407,325.9191,325.3086,325.4777,14934.0
2021-12-09 15:20:00,346.41,346.79,346.11,346.61,7163.0,325.3743,325.7313,325.0926,325.5622,7163.0
2021-12-09 15:30:00,346.57,347.03,346.28,346.78,13540.0,325.5246,325.9567,325.2522,325.7219,13540.0
2021-12-09 15:40:00,346.82,347.25,346.82,346.96,14784.0,325.7594,326.1633,325.7594,325.8909,14784.0
2021-12-09 15:50:00,346.97,347.09,346.49,346.56,17632.0,325.9003,326.0131,325.4495,325.5152,17632.0
2021-12-10 09:30:00,348.85,348.87,347.65,348.2,10189.0,327.6662,327.685,326.539,327.0556,10189.0
2021-12-10 09:40:00,348.58,349.44,347.84,349.31,11869.0,327.4126,328.2203,326.7175,328.0982,11869.0
2021-12-10 09:50:00,349.75,350.18,348.99,349.63,3737.0,328.5115,328.9154,327.7977,328.3988,3737.0
2021-12-10 10:00:00,350.05,350.05,349.09,349.48,8418.0,328.7933,328.7933,327.8916,328.2579,8418.0
2021-12-10 10:10:00,349.22,349.61,348.71,349.6,3622.0,328.0137,328.38,327.5347,328.3706,3622.0
2021-12-10 10:20:00,349.3,349.79,349.03,349.29,7361.0,328.0888,328.5491,327.8352,328.0795,7361.0
2021-12-10 10:30:00,349.34,349.52,348.45,348.54,9323.0,328.1264,328.2955,327.2905,327.375,9323.0
2021-12-10 10:40:00,348.54,349.33,347.96,348.68,8773.0,327.375,328.117,326.8302,327.5065,8773.0
2021-12-10 10:50:00,348.68,349.2,348.55,349.2,6942.0,327.5065,327.9949,327.3844,327.9949,6942.0
2021-12-10 11:00:00,349.4,349.63,348.41,348.44,8707.0,328.1828,328.3988,327.2529,327.2811,8707.0
2021-12-10 11:10:00,348.71,349.22,348.68,348.92,3943.0,327.5347,328.0137,327.5065,327.7319,3943.0
2021-12-10 11:20:00,349.29,349.3,348.87,349.18,4519.0,328.0795,328.0888,327.685,327.9761,4519.0
2021-12-10 11:30:00,349.32,349.69,348.93,349.67,3116.0,328.1076,328.4552,327.7413,328.4364,3116.0
2021-12-10 11:40:00,349.74,349.76,349.37,349.41,3048.0,328.5021,328.5209,328.1546,328.1922,3048.0
2021-12-10 11:50:00,349.35,349.59,349.25,349.35,4321.0,328.1358,328.3612,328.0419,328.1358,4321.0
2021-12-10 12:00:00,349.29,349.9,349.07,349.81,2402.0,328.0795,328.6524,327.8728,328.5679,2402.0
2021-12-10 12:10:00,349.57,349.82,349.38,349.69,2203.0,328.3425,328.5773,328.164,328.4552,2203.0
2021-12-10 12:20:00,349.7,349.84,349.66,349.84,827.0,328.4646,328.5961,328.427,328.5961,827.0
2021-12-10 12:30:00,349.81,349.81,349.09,349.14,2400.0,328.5679,328.5679,327.8916,327.9386,2400.0
2021-12-10 12:40:00,349.2,349.48,349.02,349.48,5475.0,327.9949,328.2579,327.8259,328.2579,5475.0
2021-12-10 12:50:00,349.51,349.51,349.24,349.43,1567.0,328.2861,328.2861,328.0325,328.211,1567.0
2021-12-10 13:00:00,349.44,350.22,349.44,350.15,6612.0,328.2203,328.953,328.2203,328.8872,6612.0
2021-12-10 13:10:00,350.16,350.17,349.7,349.9,5598.0,328.8966,328.906,328.4646,328.6524,5598.0
2021-12-10 13:20:00,349.84,349.84,348.89,348.89,5402.0,328.5961,328.5961,327.7037,327.7037,5402.0
2021-12-10 13:30:00,348.95,349.17,348.82,349.11,3033.0,327.7601,327.9667,327.638,327.9104,3033.0
2021-12-10 13:40:00,349.04,349.07,348.72,348.82,5660.0,327.8446,327.8728,327.5441,327.638,5660.0
2021-12-10 13:50:00,348.85,349.02,348.79,348.97,3073.0,327.6662,327.8259,327.6098,327.7789,3073.0
2021-12-10 14:00:00,348.74,349.06,348.7,348.7,2835.0,327.5629,327.8634,327.5253,327.5253,2835.0
2021-12-10 14:10:00,348.71,348.95,348.65,348.78,2681.0,327.5347,327.7601,327.4783,327.6004,2681.0
2021-12-10 14:20:00,348.86,349.18,348.5,348.81,3738.0,327.6756,327.9761,327.3374,327.6286,3738.0
2021-12-10 14:30:00,349.02,349.13,348.69,349.02,2175.0,327.8259,327.9292,327.5159,327.8259,2175.0
2021-12-10 14:40:00,349.11,349.31,348.99,349.23,2484.0,327.9104,328.0982,327.7977,328.0231,2484.0
2021-12-10 14:50:00,349.05,349.05,348.15,348.27,2206.0,327.854,327.854,327.0087,327.1214,2206.0
2021-12-10 15:00:00,348.4,348.76,348.06,348.72,3300.0,327.2435,327.5816,326.9241,327.5441,3300.0
2021-12-10 15:10:00,348.89,348.97,348.7,348.97,2272.0,327.7037,327.7789,327.5253,327.7789,2272.0
2021-12-10 15:20:00,349.06,349.49,349.06,349.49,2263.0,327.8634,328.2673,327.8634,328.2673,2263.0
2021-12-10 15:30:00,349.46,349.72,349.38,349.67,5431.0,328.2391,328.4833,328.164,328.4364,5431.0
2021-12-10 15:40:00,349.73,350.46,349.64,350.45,5049.0,328.4927,329.1784,328.4082,329.169,5049.0
2021-12-10 15:50:00,350.63,351.09,350.25,350.63,30312.0,329.3381,329.7702,328.9812,329.3381,30312.0
2021-12-13 09:30:00,350.0,351.43,350.0,351.04,13891.0,328.7463,330.0895,328.7463,329.7232,13891.0
2021-12-13 09:40:00,351.55,351.87,350.97,351.25,6035.0,330.2022,330.5028,329.6574,329.9204,6035.0
2021-12-13 09:50:00,351.05,351.52,349.45,349.45,12286.0,329.7326,330.174,328.2297,328.2297,12286.0
2021-12-13 10:00:00,349.7,350.19,348.73,349.87,10914.0,328.4646,328.9248,327.5535,328.6242,10914.0
2021-12-13 10:10:00,350.03,350.87,349.86,350.37,8329.0,328.7745,329.5635,328.6148,329.0939,8329.0
2021-12-13 10:20:00,350.31,350.61,349.56,350.01,8905.0,329.0375,329.3193,328.3331,328.7557,8905.0
2021-12-13 10:30:00,350.01,351.03,349.52,350.34,10652.0,328.7557,329.7138,328.2955,329.0657,10652.0
2021-12-13 10:40:00,350.38,351.14,349.69,350.94,4112.0,329.1033,329.8171,328.4552,329.6293,4112.0
2021-12-13 10:50:00,350.98,351.2,350.49,350.98,3755.0,329.6668,329.8735,329.2066,329.6668,3755.0
2021-12-13 11:00:00,351.31,351.39,349.97,350.55,4487.0,329.9768,330.0519,328.7182,329.2629,4487.0
2021-12-13 11:10:00,350.8,351.22,350.14,350.82,4260.0,329.4978,329.8923,328.8778,329.5165,4260.0
2021-12-13 11:20:00,350.66,351.1,350.3,351.02,3100.0,329.3663,329.7795,329.0281,329.7044,3100.0
2021-12-13 11:30:00,351.03,351.07,350.29,350.9,4654.0,329.7138,329.7514,329.0187,329.5917,4654.0
2021-12-13 11:40:00,350.99,352.41,350.99,352.22,7511.0,329.6762,331.01,329.6762,330.8315,7511.0
2021-12-13 11:50:00,352.34,352.34,351.37,351.88,4763.0,330.9442,330.9442,330.0331,330.5122,4763.0
2021-12-13 12:00:00,351.83,352.71,351.65,352.53,4746.0,330.4652,331.2918,330.2961,331.1227,4746.0
2021-12-13 12:10:00,352.55,353.51,352.53,353.51,4154.0,331.1415,332.0432,331.1227,332.0432,4154.0
2021-12-13 12:20:00,353.48,353.8,353.27,353.66,9582.0,332.015,332.3156,331.8178,332.1841,9582.0
2021-12-13 12:30:00,353.8,353.83,353.38,353.68,4257.0,332.3156,332.3438,331.9211,332.2029,4257.0
2021-12-13 12:40:00,353.65,353.8,353.47,353.57,6885.0,332.1747,332.3156,332.0056,332.0996,6885.0
2021-12-13 12:50:00,353.56,353.73,353.16,353.38,6352.0,332.0902,332.2498,331.7145,331.9211,6352.0
2021-12-13 13:00:00,353.3,353.33,352.64,352.98,7366.0,331.846,331.8741,331.226,331.5454,7366.0
2021-12-13 13:10:00,353.0,353.26,352.74,353.2,3259.0,331.5642,331.8084,331.32,331.752,3259.0
2021-12-13 13:20:00,353.18,353.18,352.09,352.32,2731.0,331.7332,331.7332,330.7094,330.9255,2731.0
2021-12-13 13:30:00,352.17,352.25,351.87,352.03,5329.0,330.7846,330.8597,330.5028,330.6531,5329.0
2021-12-13 13:40:00,352.17,352.46,351.94,352.11,1312.0,330.7846,331.057,330.5685,330.7282,1312.0
2021-12-13 13:50:00,351.99,352.35,351.86,352.18,2940.0,330.6155,330.9536,330.4934,330.794,2940.0
2021-12-13 14:00:00,352.1,352.1,351.65,351.97,1900.0,330.7188,330.7188,330.2961,330.5967,1900.0
2021-12-13 14:10:00,351.94,352.23,351.67,352.23,4333.0,330.5685,330.8409,330.3149,330.8409,4333.0
2021-12-13 14:20:00,352.38,352.79,351.97,352.0,2458.0,330.9818,331.3669,330.5967,330.6249,2458.0
2021-12-13 14:30:00,352.05,352.05,350.7,350.7,7845.0,330.6719,330.6719,329.4038,329.4038,7845.0
2021-12-13 14:40:00,350.75,350.79,350.25,350.79,4177.0,329.4508,329.4884,328.9812,329.4884,4177.0
2021-12-13 14:50:00,350.78,351.38,350.63,351.32,5028.0,329.479,330.0425,329.3381,329.9862,5028.0
2021-12-13 15:00:00,351.31,351.48,351.0,351.0,6594.0,329.9768,330.1365,329.6856,329.6856,6594.0
2021-12-13 15:10:00,350.93,351.81,350.93,351.48,5603.0,329.6199,330.4464,329.6199,330.1365,5603.0
2021-12-13 15:20:00,351.43,351.61,350.99,350.99,7064.0,330.0895,330.2586,329.6762,329.6762,7064.0
2021-12-13 15:30:00,350.98,352.04,350.92,351.91,4962.0,329.6668,330.6625,329.6105,330.5404,4962.0
2021-12-13 15:40:00,351.92,352.53,351.92,352.51,8408.0,330.5498,331.1227,330.5498,331.1039,8408.0
2021-12-13 15:50:00,352.32,352.32,350.9,351.2,48177.0,330.9255,330.9255,329.5917,329.8735,48177.0
2021-12-14 09:30:00,350.13,351.87,349.71,350.16,17010.0,328.8684,330.5028,328.474,328.8966,17010.0
2021-12-14 09:40:00,350.31,351.88,350.22,351.22,5349.0,329.0375,330.5122,328.953,329.8923,5349.0
2021-12-14 09:50:00,351.31,351.52,349.69,349.71,6601.0,329.9768,330.174,328.4552,328.474,6601.0
2021-12-14 10:00:00,349.46,349.75,348.2,348.48,7981.0,328.2391,328.5115,327.0556,327.3186,7981.0
2021-12-14 10:10:00,348.22,348.46,347.61,348.27,8683.0,327.0744,327.2999,326.5015,327.1214,8683.0
2021-12-14 10:20:00,348.08,348.7,347.35,348.51,8597.0,326.9429,327.5253,326.2573,327.3468,8597.0
2021-12-14 10:30:00,348.74,349.35,347.23,347.23,4264.0,327.5629,328.1358,326.1445,326.1445,4264.0
2021-12-14 10:40:00,346.96,346.96,345.87,345.99,7032.0,325.8909,325.8909,324.8671,324.9798,7032.0
2021-12-14 10:50:00,346.1,346.24,345.36,345.98,4843.0,325.0832,325.2147,324.3881,324.9705,4843.0
2021-12-14 11:00:00,345.99,346.1,345.16,345.16,7725.0,324.9798,325.0832,324.2002,324.2002,7725.0
2021-12-14 11:10:00,345.18,346.25,345.18,345.61,12433.0,324.219,325.2241,324.219,324.6229,12433.0
2021-12-14 11:20:00,345.42,345.5,344.14,344.53,5972.0,324.4445,324.5196,323.2422,323.6085,5972.0
2021-12-14 11:30:00,344.35,344.35,343.04,344.02,15708.0,323.4394,323.4394,322.209,323.1295,15708.0
2021-12-14 11:40:00,343.99,344.75,343.59,343.72,12302.0,323.1013,323.8151,322.7256,322.8477,12302.0
2021-12-14 11:50:00,343.91,343.95,341.81,341.81,11253.0,323.0262,323.0637,321.0537,321.0537,11253.0
2021-12-14 12:00:00,341.46,341.61,339.91,341.47,7317.0,320.7249,320.8658,319.2691,320.7343,7317.0
2021-12-14 12:10:00,341.73,342.0,340.8,341.73,6432.0,320.9785,321.2321,320.105,320.9785,6432.0
2021-12-14 12:20:00,341.72,341.72,341.06,341.34,3359.0,320.9691,320.9691,320.3492,320.6122,3359.0
2021-12-14 12:30:00,340.99,340.99,340.07,340.07,3798.0,320.2835,320.2835,319.4193,319.4193,3798.0
2021-12-14 12:40:00,340.26,340.33,339.56,339.56,5425.0,319.5978,319.6636,318.9403,318.9403,5425.0
2021-12-14 12:50:00,339.99,340.08,339.33,339.45,4115.0,319.3442,319.4287,318.7243,318.837,4115.0
2021-12-14 13:00:00,339.48,340.32,339.31,340.18,2543.0,318.8652,319.6542,318.7055,319.5227,2543.0
2021-12-14 13:10:00,340.51,341.24,340.38,341.15,2444.0,319.8326,320.5183,319.7105,320.4338,2444.0
2021-12-14 13:20:00,341.26,341.26,340.4,340.92,4775.0,320.5371,320.5371,319.7293,320.2177,4775.0
2021-12-14 13:30:00,340.75,341.29,340.34,341.28,4663.0,320.058,320.5653,319.6729,320.5559,4663.0
2021-12-14 13:40:00,341.28,341.61,340.86,341.5,5976.0,320.5559,320.8658,320.1614,320.7625,5976.0
2021-12-14 13:50:00,341.65,341.87,340.89,341.15,7784.0,320.9034,321.11,320.1895,320.4338,7784.0
2021-12-14 14:00:00,341.44,341.81,341.06,341.71,3730.0,320.7061,321.0537,320.3492,320.9598,3730.0
2021-12-14 14:10:00,341.73,342.12,341.73,342.0,4611.0,320.9785,321.3449,320.9785,321.2321,4611.0
2021-12-14 14:20:00,341.94,341.94,340.2,340.42,4491.0,321.1758,321.1758,319.5414,319.7481,4491.0
2021-12-14 14:30:00,340.58,340.58,339.81,340.29,4582.0,319.8984,319.8984,319.1751,319.626,4582.0
2021-12-14 14:40:00,340.4,340.64,340.12,340.34,9708.0,319.7293,319.9547,319.4663,319.6729,9708.0
2021-12-14 14:50:00,340.52,341.79,340.51,341.79,6048.0,319.842,321.0349,319.8326,321.0349,6048.0
2021-12-14 15:00:00,341.56,341.89,341.31,341.74,5601.0,320.8189,321.1288,320.584,320.9879,5601.0
2021-12-14 15:10:00,342.13,342.14,341.54,342.11,6485.0,321.3542,321.3636,320.8001,321.3355,6485.0
2021-12-14 15:20:00,342.03,342.75,341.95,342.71,12519.0,321.2603,321.9366,321.1852,321.899,12519.0
2021-12-14 15:30:00,342.85,343.67,342.57,343.52,25459.0,322.0305,322.8007,321.7675,322.6598,25459.0
2021-12-14 15:40:00,343.4,343.56,342.63,343.01,23054.0,322.5471,322.6974,321.8239,322.1808,23054.0
2021-12-14 15:50:00,343.0,343.0,341.99,342.81,59108.0,322.1714,322.1714,321.2227,321.993,59108.0
2021-12-15 09:30:00,344.34,346.83,343.01,345.18,9042.0,323.43,325.7688,322.1808,324.219,9042.0
2021-12-15 09:40:00,344.69,346.64,344.2,346.22,4587.0,323.7588,325.5904,323.2985,325.1959,4587.0
2021-12-15 09:50:00,345.62,346.02,344.23,344.24,9034.0,324.6323,325.008,323.3267,323.3361,9034.0
2021-12-15 10:00:00,344.11,345.54,343.1,344.97,9965.0,323.214,324.5572,322.2653,324.0218,9965.0
2021-12-15 10:10:00,344.7,346.41,344.54,346.25,7910.0,323.7682,325.3743,323.6179,325.2241,7910.0
2021-12-15 10:20:00,346.02,346.32,345.31,345.73,3611.0,325.008,325.2898,324.3411,324.7356,3611.0
2021-12-15 10:30:00,346.11,346.93,346.05,346.91,5482.0,325.0926,325.8628,325.0362,325.844,5482.0
2021-12-15 10:40:00,347.06,347.89,347.05,347.68,7239.0,325.9849,326.7645,325.9755,326.5672,7239.0
2021-12-15 10:50:00,347.7,348.31,347.16,348.12,8315.0,326.586,327.159,326.0788,326.9805,8315.0
2021-12-15 11:00:00,348.52,349.0,348.46,348.79,6112.0,327.3562,327.8071,327.2999,327.6098,6112.0
2021-12-15 11:10:00,348.89,348.97,348.44,348.86,15737.0,327.7037,327.7789,327.2811,327.6756,15737.0
2021-12-15 11:20:00,348.49,349.5,348.48,348.79,7015.0,327.328,328.2767,327.3186,327.6098,7015.0
2021-12-15 11:30:00,348.75,348.9,347.63,347.89,8190.0,327.5722,327.7131,326.5203,326.7645,8190.0
2021-12-15 11:40:00,347.94,348.28,347.77,348.21,4463.0,326.8114,327.1308,326.6518,327.065,4463.0
2021-12-15 11:50:00,348.15,348.33,347.26,347.26,5773.0,327.0087,327.1778,326.1727,326.1727,5773.0
2021-12-15 12:00:00,347.18,347.71,347.15,347.71,3746.0,326.0976,326.5954,326.0694,326.5954,3746.0
2021-12-15 12:10:00,347.71,347.85,346.92,347.22,4890.0,326.5954,326.7269,325.8534,326.1352,4890.0
2021-12-15 12:20:00,347.05,347.13,346.66,346.98,3864.0,325.9755,326.0506,325.6092,325.9097,3864.0
2021-12-15 12:30:00,347.07,347.48,346.88,347.33,4109.0,325.9943,326.3794,325.8158,326.2385,4109.0
2021-12-15 12:40:00,347.32,347.91,347.28,347.73,17469.0,326.2291,326.7833,326.1915,326.6142,17469.0
2021-12-15 12:50:00,347.63,348.57,347.63,348.17,6670.0,326.5203,327.4032,326.5203,327.0275,6670.0
2021-12-15 13:00:00,348.11,348.31,347.84,348.2,3807.0,326.9711,327.159,326.7175,327.0556,3807.0
2021-12-15 13:10:00,348.25,349.18,348.13,348.96,5676.0,327.1026,327.9761,326.9899,327.7695,5676.0
2021-12-15 13:20:00,349.07,349.26,348.84,348.9,1910.0,327.8728,328.0513,327.6568,327.7131,1910.0
2021-12-15 13:30:00,348.81,349.17,348.46,348.68,3185.0,327.6286,327.9667,327.2999,327.5065,3185.0
2021-12-15 13:40:00,348.52,349.0,348.51,348.67,3694.0,327.3562,327.8071,327.3468,327.4971,3694.0
2021-12-15 13:50:00,348.58,348.58,347.89,348.28,3064.0,327.4126,327.4126,326.7645,327.1308,3064.0
2021-12-15 14:00:00,348.27,349.77,347.27,349.76,6564.0,327.1214,328.5303,326.1821,328.5209,6564.0
2021-12-15 14:10:00,349.79,350.91,349.75,350.5,11427.0,328.5491,329.6011,328.5115,329.216,11427.0
2021-12-15 14:20:00,350.47,350.54,348.56,349.43,6180.0,329.1878,329.2536,327.3938,328.211,6180.0
2021-12-15 14:30:00,349.22,350.5,349.16,350.31,7933.0,328.0137,329.216,327.9574,329.0375,7933.0
2021-12-15 14:40:00,350.21,351.15,350.17,350.64,13898.0,328.9436,329.8265,328.906,329.3475,13898.0
2021-12-15 14:50:00,350.03,350.52,349.46,349.78,4733.0,328.7745,329.2348,328.2391,328.5397,4733.0
2021-12-15 15:00:00,349.89,350.77,349.61,350.53,63070.0,328.643,329.4696,328.38,329.2442,63070.0
2021-12-15 15:10:00,350.77,350.88,350.33,350.48,20164.0,329.4696,329.5729,329.0563,329.1972,20164.0
2021-12-15 15:20:00,350.54,351.31,350.33,350.79,42690.0,329.2536,329.9768,329.0563,329.4884,42690.0
2021-12-15 15:30:00,350.78,350.93,350.03,350.4,23784.0,329.479,329.6199,328.7745,329.1221,23784.0
2021-12-15 15:40:00,350.44,350.61,348.59,348.79,16241.0,329.1596,329.3193,327.422,327.6098,16241.0
2021-12-15 15:50:00,348.88,351.43,348.88,351.34,68033.0,327.6944,330.0895,327.6944,330.005,68033.0
2021-12-16 09:30:00,351.9,353.58,351.68,352.01,16654.0,330.531,332.1089,330.3243,330.6343,16654.0
2021-12-16 09:40:00,352.3,354.05,352.01,353.84,1631.0,330.9067,332.5504,330.6343,332.3532,1631.0
2021-12-16 09:50:00,353.66,353.95,352.73,352.73,6842.0,332.1841,332.4565,331.3106,331.3106,6842.0
2021-12-16 10:00:00,353.14,353.37,352.29,352.29,6414.0,331.6957,331.9117,330.8973,330.8973,6414.0
2021-12-16 10:10:00,352.17,353.01,351.73,352.89,12066.0,330.7846,331.5736,330.3713,331.4608,12066.0
2021-12-16 10:20:00,353.48,354.46,352.65,354.22,5721.0,332.015,332.9355,331.2354,332.7101,5721.0
2021-12-16 10:30:00,354.51,354.99,352.97,353.38,10674.0,332.9825,333.4333,331.536,331.9211,10674.0
2021-12-16 10:40:00,353.43,353.73,352.93,353.35,5996.0,331.9681,332.2498,331.4984,331.8929,5996.0
2021-12-16 10:50:00,353.11,353.16,352.56,352.89,4932.0,331.6675,331.7145,331.1509,331.4608,4932.0
2021-12-16 11:00:00,352.67,353.22,351.84,352.36,3418.0,331.2542,331.7708,330.4746,330.963,3418.0
2021-12-16 11:10:00,352.36,352.86,351.92,351.92,4462.0,330.963,331.4327,330.5498,330.5498,4462.0
2021-12-16 11:20:00,351.96,352.15,351.4,351.89,9364.0,330.5873,330.7658,330.0613,330.5216,9364.0
2021-12-16 11:30:00,351.9,351.9,350.57,350.57,4934.0,330.531,330.531,329.2817,329.2817,4934.0
2021-12-16 11:40:00,350.77,351.49,350.37,350.78,10299.0,329.4696,330.1459,329.0939,329.479,10299.0
2021-12-16 11:50:00,350.48,350.48,349.56,349.56,4749.0,329.1972,329.1972,328.3331,328.3331,4749.0
2021-12-16 12:00:00,349.5,349.8,348.74,349.09,9259.0,328.2767,328.5585,327.5629,327.8916,9259.0
2021-12-16 12:10:00,349.06,349.19,348.72,348.94,3922.0,327.8634,327.9855,327.5441,327.7507,3922.0
2021-12-16 12:20:00,349.36,350.07,349.16,349.33,2950.0,328.1452,328.8121,327.9574,328.117,2950.0
2021-12-16 12:30:00,349.57,349.84,349.26,349.82,2892.0,328.3425,328.5961,328.0513,328.5773,2892.0
2021-12-16 12:40:00,349.95,351.13,349.95,350.69,9888.0,328.6994,329.8077,328.6994,329.3944,9888.0
2021-12-16 12:50:00,350.46,350.67,350.05,350.29,9314.0,329.1784,329.3757,328.7933,329.0187,9314.0
2021-12-16 13:00:00,350.43,350.92,349.59,350.42,11026.0,329.1502,329.6105,328.3612,329.1408,11026.0
2021-12-16 13:10:00,351.2,351.58,351.03,351.47,2100.0,329.8735,330.2304,329.7138,330.1271,2100.0
2021-12-16 13:20:00,351.0,351.25,350.87,350.9,2722.0,329.6856,329.9204,329.5635,329.5917,2722.0
2021-12-16 13:30:00,351.04,351.12,350.15,350.52,5427.0,329.7232,329.7983,328.8872,329.2348,5427.0
2021-12-16 13:40:00,350.45,350.83,350.16,350.77,6995.0,329.169,329.5259,328.8966,329.4696,6995.0
2021-12-16 13:50:00,350.73,350.89,350.58,350.72,3650.0,329.432,329.5823,329.2911,329.4226,3650.0
2021-12-16 14:00:00,350.79,350.99,350.65,350.66,4593.0,329.4884,329.6762,329.3569,329.3663,4593.0
2021-12-16 14:10:00,350.54,350.7,350.0,350.17,4853.0,329.2536,329.4038,328.7463,328.906,4853.0
2021-12-16 14:20:00,350.22,350.32,349.28,349.67,3722.0,328.953,329.0469,328.0701,328.4364,3722.0
2021-12-16 14:30:00,349.59,349.59,348.79,349.42,3107.0,328.3612,328.3612,327.6098,328.2016,3107.0
2021-12-16 14:40:00,349.01,349.01,347.66,347.67,2149.0,327.8165,327.8165,326.5484,326.5578,2149.0
2021-12-16 14:50:00,347.89,348.25,347.27,348.25,3102.0,326.7645,327.1026,326.1821,327.1026,3102.0
2021-12-16 15:00:00,348.22,348.59,347.82,348.23,3142.0,327.0744,327.422,326.6987,327.0838,3142.0
2021-12-16 15:10:00,348.24,348.84,347.79,348.6,4584.0,327.0932,327.6568,326.6705,327.4314,4584.0
2021-12-16 15:20:00,348.85,349.75,348.41,349.59,4828.0,327.6662,328.5115,327.2529,328.3612,4828.0
2021-12-16 15:30:00,349.55,350.51,349.06,350.5,4556.0,328.3237,329.2254,327.8634,329.216,4556.0
2021-12-16 15:40:00,350.52,350.88,349.41,349.55,10378.0,329.2348,329.5729,328.1922,328.3237,10378.0
2021-12-16 15:50:00,349.51,350.97,348.82,348.84,34261.0,328.2861,329.6574,327.638,327.6568,34261.0
2021-12-17 09:30:00,345.91,346.65,344.95,344.95,87689.0,324.9047,325.5998,324.003,324.003,87689.0
2021-12-17 09:40:00,344.38,345.06,343.88,344.95,4281.0,323.4676,324.1063,322.998,324.003,4281.0
2021-12-17 09:50:00,345.54,346.37,344.2,344.65,5194.0,324.5572,325.3368,323.2985,323.7212,5194.0
2021-12-17 10:00:00,344.42,344.92,342.09,342.63,4106.0,323.5052,323.9748,321.3167,321.8239,4106.0
2021-12-17 10:10:00,342.31,343.2,341.56,342.18,4621.0,321.5233,322.3593,320.8189,321.4012,4621.0
2021-12-17 10:20:00,342.03,343.09,341.25,342.46,19314.0,321.2603,322.2559,320.5277,321.6642,19314.0
2021-12-17 10:30:00,342.23,344.8,341.76,344.37,7749.0,321.4482,323.8621,321.0067,323.4582,7749.0
2021-12-17 10:40:00,344.34,346.02,344.34,345.95,5222.0,323.43,325.008,323.43,324.9423,5222.0
2021-12-17 10:50:00,345.72,346.52,345.47,345.93,14357.0,324.7262,325.4777,324.4914,324.9235,14357.0
2021-12-17 11:00:00,345.92,346.7,344.87,345.18,4731.0,324.9141,325.6467,323.9279,324.219,4731.0
2021-12-17 11:10:00,345.35,346.44,345.35,345.7,4225.0,324.3787,325.4025,324.3787,324.7075,4225.0
2021-12-17 11:20:00,346.03,346.13,345.38,345.38,3254.0,325.0174,325.1113,324.4069,324.4069,3254.0
2021-12-17 11:30:00,345.72,345.73,343.67,343.67,3940.0,324.7262,324.7356,322.8007,322.8007,3940.0
2021-12-17 11:40:00,343.73,343.73,342.0,342.22,3977.0,322.8571,322.8571,321.2321,321.4388,3977.0
2021-12-17 11:50:00,342.15,342.36,341.57,342.36,6472.0,321.373,321.5703,320.8283,321.5703,6472.0
2021-12-17 12:00:00,342.13,342.34,341.67,341.89,3635.0,321.3542,321.5515,320.9222,321.1288,3635.0
2021-12-17 12:10:00,342.23,343.29,342.22,342.69,2460.0,321.4482,322.4438,321.4388,321.8802,2460.0
2021-12-17 12:20:00,342.9,343.19,342.69,343.18,1879.0,322.0775,322.3499,321.8802,322.3405,1879.0
2021-12-17 12:30:00,343.37,343.87,343.37,343.57,990.0,322.5189,322.9886,322.5189,322.7068,990.0
2021-12-17 12:40:00,343.4,343.86,342.97,343.79,2225.0,322.5471,322.9792,322.1432,322.9134,2225.0
2021-12-17 12:50:00,343.87,344.1,343.18,343.52,3512.0,322.9886,323.2046,322.3405,322.6598,3512.0
2021-12-17 13:00:00,343.58,344.2,343.17,343.34,2435.0,322.7162,323.2985,322.3311,322.4908,2435.0
2021-12-17 13:10:00,343.31,343.8,343.24,343.8,3100.0,322.4626,322.9228,322.3968,322.9228,3100.0
2021-12-17 13:20:00,343.93,344.71,343.71,344.66,3205.0,323.0449,323.7776,322.8383,323.7306,3205.0
2021-12-17 13:30:00,344.57,344.94,344.28,344.29,2597.0,323.6461,323.9936,323.3737,323.3831,2597.0
2021-12-17 13:40:00,344.46,344.59,344.04,344.27,3032.0,323.5428,323.6649,323.1483,323.3643,3032.0
2021-12-17 13:50:00,344.45,344.78,343.91,344.78,3706.0,323.5334,323.8433,323.0262,323.8433,3706.0
2021-12-17 14:00:00,344.78,344.78,343.49,343.5,4063.0,323.8433,323.8433,322.6317,322.6411,4063.0
2021-12-17 14:10:00,343.49,343.64,342.86,342.94,5960.0,322.6317,322.7726,322.0399,322.1151,5960.0
2021-12-17 14:20:00,342.84,343.11,342.05,342.05,2629.0,322.0211,322.2747,321.2791,321.2791,2629.0
2021-12-17 14:30:00,342.31,342.39,341.83,342.01,3831.0,321.5233,321.5985,321.0725,321.2415,3831.0
2021-12-17 14:40:00,341.99,342.99,341.99,342.8,2881.0,321.2227,322.162,321.2227,321.9836,2881.0
2021-12-17 14:50:00,343.05,343.05,342.11,342.61,3077.0,322.2184,322.2184,321.3355,321.8051,3077.0
2021-12-17 15:00:00,342.99,343.35,342.81,343.2,2413.0,322.162,322.5002,321.993,322.3593,2413.0
2021-12-17 15:10:00,343.11,343.19,342.51,342.81,3655.0,322.2747,322.3499,321.7112,321.993,3655.0
2021-12-17 15:20:00,342.86,343.45,342.59,342.79,7306.0,322.0399,322.5941,321.7863,321.9742,7306.0
2021-12-17 15:30:00,342.87,342.87,341.86,342.74,9214.0,322.0493,322.0493,321.1006,321.9272,9214.0
2021-12-17 15:40:00,342.62,343.43,342.27,342.46,16078.0,321.8145,322.5753,321.4857,321.6642,16078.0
2021-12-17 15:50:00,342.52,343.29,341.49,341.8,98098.0,321.7206,322.4438,320.7531,321.0443,98098.0
2021-12-20 09:30:00,338.63,339.86,337.27,339.34,13971.0,318.0668,319.2221,316.7894,318.7337,13971.0
2021-12-20 09:40:00,338.76,338.77,334.8,334.8,15374.0,318.1889,318.1983,314.4694,314.4694,15374.0
2021-12-20 09:50:00,334.61,335.04,333.8,334.17,11906.0,314.2909,314.6948,313.5301,313.8776,11906.0
2021-12-20 10:00:00,334.29,334.83,332.13,332.78,8684.0,313.9903,314.4975,311.9615,312.572,8684.0
2021-12-20 10:10:00,332.62,333.59,332.15,333.1,22222.0,312.4217,313.3328,311.9803,312.8726,22222.0
2021-12-20 10:20:00,333.39,333.39,331.78,331.78,2753.0,313.145,313.145,311.6327,311.6327,2753.0
2021-12-20 10:30:00,331.6,332.41,331.33,332.41,4085.0,311.4637,312.2245,311.2101,312.2245,4085.0
2021-12-20 10:40:00,332.26,332.86,331.83,332.14,3060.0,312.0836,312.6472,311.6797,311.9709,3060.0
2021-12-20 10:50:00,331.96,333.19,331.65,333.18,4319.0,311.8018,312.9571,311.5106,312.9477,4319.0
2021-12-20 11:00:00,333.1,333.48,332.24,333.35,5618.0,312.8726,313.2295,312.0648,313.1074,5618.0
2021-12-20 11:10:00,333.64,334.61,333.04,334.52,4731.0,313.3798,314.2909,312.8162,314.2064,4731.0
2021-12-20 11:20:00,334.51,334.99,334.1,334.52,4449.0,314.197,314.6478,313.8119,314.2064,4449.0
2021-12-20 11:30:00,334.43,334.52,333.69,333.87,6095.0,314.1218,314.2064,313.4268,313.5958,6095.0
2021-12-20 11:40:00,333.72,334.56,333.67,333.8,3943.0,313.4549,314.2439,313.408,313.5301,3943.0
2021-12-20 11:50:00,334.17,335.93,334.17,335.61,10074.0,313.8776,315.5307,313.8776,315.2302,10074.0
2021-12-20 12:00:00,335.2,335.56,334.95,335.02,2455.0,314.8451,315.1832,314.6102,314.676,2455.0
2021-12-20 12:10:00,335.0,335.37,334.68,335.04,5259.0,314.6572,315.0047,314.3566,314.6948,5259.0
2021-12-20 12:20:00,334.85,334.85,334.51,334.51,1435.0,314.5163,314.5163,314.197,314.197,1435.0
2021-12-20 12:30:00,334.47,334.52,333.82,334.0,3939.0,314.1594,314.2064,313.5489,313.7179,3939.0
2021-12-20 12:40:00,334.06,334.26,333.78,334.02,6493.0,313.7743,313.9621,313.5113,313.7367,6493.0
2021-12-20 12:50:00,334.12,334.76,333.48,333.55,9866.0,313.8307,314.4318,313.2295,313.2953,9866.0
2021-12-20 13:00:00,333.6,333.83,332.68,333.64,21749.0,313.3422,313.5583,312.4781,313.3798,21749.0
2021-12-20 13:10:00,333.71,334.35,333.7,333.78,4706.0,313.4455,314.0467,313.4362,313.5113,4706.0
2021-12-20 13:20:00,333.78,334.31,333.68,334.31,4942.0,313.5113,314.0091,313.4174,314.0091,4942.0
2021-12-20 13:30:00,334.13,334.89,333.82,334.89,6249.0,313.84,314.5539,313.5489,314.5539,6249.0
2021-12-20 13:40:00,335.63,336.03,335.35,335.95,3481.0,315.249,315.6247,314.986,315.5495,3481.0
2021-12-20 13:50:00,335.93,336.68,335.64,336.35,5874.0,315.5307,316.2352,315.2583,315.9252,5874.0
2021-12-20 14:00:00,336.36,336.61,335.8,336.36,4562.0,315.9346,316.1694,315.4086,315.9346,4562.0
2021-12-20 14:10:00,336.34,336.34,335.4,335.68,6988.0,315.9158,315.9158,315.0329,315.2959,6988.0
2021-12-20 14:20:00,335.75,335.89,335.52,335.61,5328.0,315.3617,315.4932,315.1456,315.2302,5328.0
2021-12-20 14:30:00,335.54,335.54,334.83,335.04,5248.0,315.1644,315.1644,314.4975,314.6948,5248.0
2021-12-20 14:40:00,335.07,335.39,334.8,335.17,5104.0,314.723,315.0235,314.4694,314.8169,5104.0
2021-12-20 14:50:00,335.17,336.17,335.17,335.25,5311.0,314.8169,315.7562,314.8169,314.892,5311.0
2021-12-20 15:00:00,335.34,336.0,335.26,335.99,4271.0,314.9766,315.5965,314.9014,315.5871,4271.0
2021-12-20 15:10:00,336.06,336.17,335.42,335.95,5323.0,315.6528,315.7562,315.0517,315.5495,5323.0
2021-12-20 15:20:00,336.12,336.6,336.04,336.42,6024.0,315.7092,316.1601,315.6341,315.991,6024.0
2021-12-20 15:30:00,336.33,336.53,335.71,336.53,7419.0,315.9064,316.0943,315.3241,316.0943,7419.0
2021-12-20 15:40:00,336.5,336.84,336.17,336.65,9753.0,316.0661,316.3855,315.7562,316.207,9753.0
2021-12-20 15:50:00,337.17,337.56,336.43,336.65,40784.0,316.6954,317.0618,316.0004,316.207,40784.0
2021-12-21 09:30:00,340.03,342.08,339.55,339.68,11774.0,319.3818,321.3073,318.9309,319.053,11774.0
2021-12-21 09:40:00,338.8,339.09,338.12,338.34,3276.0,318.2265,318.4988,317.5878,317.7944,3276.0
2021-12-21 09:50:00,338.9,339.45,338.08,338.77,3177.0,318.3204,318.837,317.5502,318.1983,3177.0
2021-12-21 10:00:00,339.03,339.03,337.03,337.35,3744.0,318.4425,318.4425,316.5639,316.8645,3744.0
2021-12-21 10:10:00,338.62,339.39,337.93,338.8,2926.0,318.0574,318.7806,317.4093,318.2265,2926.0
2021-12-21 10:20:00,338.81,338.81,337.46,337.46,2521.0,318.2359,318.2359,316.9678,316.9678,2521.0
2021-12-21 10:30:00,337.6,338.14,337.31,337.67,4624.0,317.0993,317.6065,316.8269,317.1651,4624.0
2021-12-21 10:40:00,337.67,338.02,337.47,337.81,8328.0,317.1651,317.4938,316.9772,317.2966,8328.0
2021-12-21 10:50:00,337.77,338.46,337.31,338.12,3548.0,317.259,317.9071,316.8269,317.5878,3548.0
2021-12-21 11:00:00,338.12,338.56,338.11,338.23,3693.0,317.5878,318.001,317.5784,317.6911,3693.0
2021-12-21 11:10:00,338.18,338.43,337.79,337.98,4377.0,317.6441,317.8789,317.2778,317.4563,4377.0
2021-12-21 11:20:00,338.11,338.13,337.78,337.96,2365.0,317.5784,317.5971,317.2684,317.4375,2365.0
2021-12-21 11:30:00,338.03,339.49,338.02,339.49,2803.0,317.5032,318.8746,317.4938,318.8746,2803.0
2021-12-21 11:40:00,339.33,340.43,339.33,339.98,2620.0,318.7243,319.7575,318.7243,319.3348,2620.0
2021-12-21 11:50:00,340.48,340.83,340.18,340.18,2173.0,319.8044,320.1332,319.5227,319.5227,2173.0
2021-12-21 12:00:00,340.55,340.66,340.09,340.62,2900.0,319.8702,319.9735,319.4381,319.9359,2900.0
2021-12-21 12:10:00,340.62,340.66,340.31,340.66,800.0,319.9359,319.9735,319.6448,319.9735,800.0
2021-12-21 12:20:00,340.48,341.05,340.39,340.63,2859.0,319.8044,320.3398,319.7199,319.9453,2859.0
2021-12-21 12:30:00,340.65,340.72,340.36,340.72,1674.0,319.9641,320.0299,319.6917,320.0299,1674.0
2021-12-21 12:40:00,340.72,340.98,340.35,340.98,3483.0,320.0299,320.2741,319.6823,320.2741,3483.0
2021-12-21 12:50:00,341.14,341.37,340.92,340.93,1775.0,320.4244,320.6404,320.2177,320.2271,1775.0
2021-12-21 13:00:00,340.8,340.81,340.54,340.8,1729.0,320.105,320.1144,319.8608,320.105,1729.0
2021-12-21 13:10:00,340.65,340.65,340.41,340.62,1307.0,319.9641,319.9641,319.7387,319.9359,1307.0
2021-12-21 13:20:00,340.61,340.86,340.12,340.16,3728.0,319.9265,320.1614,319.4663,319.5039,3728.0
2021-12-21 13:30:00,340.27,340.84,340.2,340.76,3775.0,319.6072,320.1426,319.5414,320.0674,3775.0
2021-12-21 13:40:00,340.59,341.21,340.59,341.11,2674.0,319.9078,320.4901,319.9078,320.3962,2674.0
2021-12-21 13:50:00,340.93,340.93,340.38,340.38,2718.0,320.2271,320.2271,319.7105,319.7105,2718.0
2021-12-21 14:00:00,340.27,340.64,340.26,340.52,4740.0,319.6072,319.9547,319.5978,319.842,4740.0
2021-12-21 14:10:00,340.54,340.55,339.47,339.74,3243.0,319.8608,319.8702,318.8558,319.1094,3243.0
2021-12-21 14:20:00,339.64,339.64,339.21,339.29,1591.0,319.0155,319.0155,318.6116,318.6867,1591.0
2021-12-21 14:30:00,339.5,339.55,338.84,338.84,2342.0,318.884,318.9309,318.264,318.264,2342.0
2021-12-21 14:40:00,338.75,339.19,338.74,338.98,3879.0,318.1795,318.5928,318.1701,318.3955,3879.0
2021-12-21 14:50:00,338.95,339.2,338.66,339.08,2731.0,318.3674,318.6022,318.095,318.4895,2731.0
2021-12-21 15:00:00,338.96,339.74,338.96,339.63,4402.0,318.3767,319.1094,318.3767,319.0061,4402.0
2021-12-21 15:10:00,339.51,339.77,339.34,339.45,4156.0,318.8933,319.1376,318.7337,318.837,4156.0
2021-12-21 15:20:00,339.45,339.58,339.29,339.53,2855.0,318.837,318.9591,318.6867,318.9121,2855.0
2021-12-21 15:30:00,339.3,339.51,338.48,338.67,5088.0,318.6961,318.8933,317.9259,318.1044,5088.0
2021-12-21 15:40:00,338.69,338.69,337.83,338.1,14008.0,318.1231,318.1231,317.3154,317.569,14008.0
2021-12-21 15:50:00,338.25,339.78,338.19,339.78,20432.0,317.7099,319.1469,317.6535,319.1469,20432.0
2021-12-22 09:30:00,339.23,341.23,339.23,340.74,4470.0,318.6303,320.5089,318.6303,320.0487,4470.0
2021-12-22 09:40:00,339.57,339.57,338.15,338.36,1400.0,318.9497,318.9497,317.6159,317.8132,1400.0
2021-12-22 09:50:00,337.68,338.2,336.97,336.99,5403.0,317.1745,317.6629,316.5076,316.5264,5403.0
2021-12-22 10:00:00,337.32,337.76,336.63,336.84,9559.0,316.8363,317.2496,316.1882,316.3855,9559.0
2021-12-22 10:10:00,336.84,338.02,336.78,337.81,16815.0,316.3855,317.4938,316.3291,317.2966,16815.0
2021-12-22 10:20:00,337.95,338.1,337.62,337.66,2752.0,317.4281,317.569,317.1181,317.1557,2752.0
2021-12-22 10:30:00,337.78,338.27,336.32,338.07,7631.0,317.2684,317.7286,315.8971,317.5408,7631.0
2021-12-22 10:40:00,338.07,339.07,337.83,339.05,5353.0,317.5408,318.4801,317.3154,318.4613,5353.0
2021-12-22 10:50:00,338.77,340.55,338.72,340.06,6052.0,318.1983,319.8702,318.1513,319.4099,6052.0
2021-12-22 11:00:00,339.89,340.54,339.28,339.46,7544.0,319.2503,319.8608,318.6773,318.8464,7544.0
2021-12-22 11:10:00,339.36,339.67,338.4,338.87,8365.0,318.7525,319.0436,317.8507,318.2922,8365.0
2021-12-22 11:20:00,339.0,339.19,338.08,338.4,11629.0,318.4143,318.5928,317.5502,317.8507,11629.0
2021-12-22 11:30:00,338.29,338.52,338.15,338.52,2502.0,317.7474,317.9635,317.6159,317.9635,2502.0
2021-12-22 11:40:00,338.14,338.18,337.4,337.62,2871.0,317.6065,317.6441,316.9115,317.1181,2871.0
2021-12-22 11:50:00,337.69,337.69,337.36,337.4,9169.0,317.1839,317.1839,316.8739,316.9115,9169.0
2021-12-22 12:00:00,337.44,337.44,336.84,337.12,5171.0,316.949,316.949,316.3855,316.6485,5171.0
2021-12-22 12:10:00,337.18,337.48,336.55,336.84,2280.0,316.7048,316.9866,316.1131,316.3855,2280.0
2021-12-22 12:20:00,336.78,336.9,336.21,336.51,5210.0,316.3291,316.4418,315.7937,316.0755,5210.0
2021-12-22 12:30:00,336.65,336.65,335.76,335.96,3344.0,316.207,316.207,315.3711,315.5589,3344.0
2021-12-22 12:40:00,335.74,336.35,335.53,336.35,4899.0,315.3523,315.9252,315.155,315.9252,4899.0
2021-12-22 12:50:00,336.56,336.98,336.21,336.71,7631.0,316.1225,316.517,315.7937,316.2634,7631.0
2021-12-22 13:00:00,336.92,336.96,336.16,336.85,3243.0,316.4606,316.4982,315.7468,316.3949,3243.0
2021-12-22 13:10:00,336.62,336.96,336.15,336.39,3212.0,316.1788,316.4982,315.7374,315.9628,3212.0
2021-12-22 13:20:00,336.45,336.64,336.31,336.52,2917.0,316.0192,316.1976,315.8877,316.0849,2917.0
2021-12-22 13:30:00,336.84,336.92,336.57,336.6,1534.0,316.3855,316.4606,316.1319,316.1601,1534.0
2021-12-22 13:40:00,336.36,336.76,336.24,336.56,3035.0,315.9346,316.3103,315.8219,316.1225,3035.0
2021-12-22 13:50:00,336.59,336.81,336.08,336.09,2790.0,316.1507,316.3573,315.6716,315.681,2790.0
2021-12-22 14:00:00,336.09,336.23,335.61,335.61,1850.0,315.681,315.8125,315.2302,315.2302,1850.0
2021-12-22 14:10:00,335.6,335.65,335.21,335.38,6326.0,315.2208,315.2677,314.8545,315.0141,6326.0
2021-12-22 14:20:00,335.49,335.69,334.97,335.06,2839.0,315.1175,315.3053,314.629,314.7136,2839.0
2021-12-22 14:30:00,335.04,335.57,334.96,335.5,3348.0,314.6948,315.1926,314.6196,315.1269,3348.0
2021-12-22 14:40:00,335.54,336.33,335.48,336.23,5110.0,315.1644,315.9064,315.1081,315.8125,5110.0
2021-12-22 14:50:00,336.15,336.96,336.15,336.44,2700.0,315.7374,316.4982,315.7374,316.0098,2700.0
2021-12-22 15:00:00,336.33,336.42,336.02,336.35,3042.0,315.9064,315.991,315.6153,315.9252,3042.0
2021-12-22 15:10:00,336.16,337.06,336.16,336.85,3056.0,315.7468,316.5921,315.7468,316.3949,3056.0
2021-12-22 15:20:00,336.72,337.78,336.58,337.36,4768.0,316.2728,317.2684,316.1413,316.8739,4768.0
2021-12-22 15:30:00,337.29,337.84,337.23,337.84,10342.0,316.8082,317.3248,316.7518,317.3248,10342.0
2021-12-22 15:40:00,337.82,337.87,337.33,337.59,10249.0,317.306,317.3529,316.8457,317.0899,10249.0
2021-12-22 15:50:00,337.68,338.4,337.68,338.37,39077.0,317.1745,317.8507,317.1745,317.8226,39077.0
2021-12-23 09:30:00,339.49,341.73,339.16,341.17,7342.0,318.8746,320.9785,318.5646,320.4525,7342.0
2021-12-23 09:40:00,341.05,341.38,340.73,341.11,2981.0,320.3398,320.6498,320.0393,320.3962,2981.0
2021-12-23 09:50:00,340.84,341.99,340.83,341.1,4748.0,320.1426,321.2227,320.1332,320.3868,4748.0
2021-12-23 10:00:00,341.49,342.25,341.49,341.54,3756.0,320.7531,321.467,320.7531,320.8001,3756.0
2021-12-23 10:10:00,341.88,342.67,341.59,341.81,4621.0,321.1194,321.8615,320.847,321.0537,4621.0
2021-12-23 10:20:00,341.62,341.72,341.13,341.13,1338.0,320.8752,320.9691,320.415,320.415,1338.0
2021-12-23 10:30:00,341.45,341.5,340.75,341.5,1750.0,320.7155,320.7625,320.058,320.7625,1750.0
2021-12-23 10:40:00,341.34,341.8,341.0,341.65,3592.0,320.6122,321.0443,320.2929,320.9034,3592.0
2021-12-23 10:50:00,341.68,342.33,341.61,341.96,2347.0,320.9316,321.5421,320.8658,321.1946,2347.0
2021-12-23 11:00:00,341.94,341.94,341.41,341.78,1961.0,321.1758,321.1758,320.678,321.0255,1961.0
2021-12-23 11:10:00,341.69,342.02,340.57,340.94,2503.0,320.941,321.2509,319.889,320.2365,2503.0
2021-12-23 11:20:00,340.86,340.86,339.99,340.13,1805.0,320.1614,320.1614,319.3442,319.4757,1805.0
2021-12-23 11:30:00,340.37,340.76,340.26,340.76,853.0,319.7011,320.0674,319.5978,320.0674,853.0
2021-12-23 11:40:00,340.65,340.86,340.46,340.86,1451.0,319.9641,320.1614,319.7857,320.1614,1451.0
2021-12-23 11:50:00,340.82,341.05,340.58,340.58,7935.0,320.1238,320.3398,319.8984,319.8984,7935.0
2021-12-23 12:00:00,340.6,340.6,340.2,340.38,1260.0,319.9172,319.9172,319.5414,319.7105,1260.0
2021-12-23 12:10:00,340.17,340.17,339.67,340.07,2328.0,319.5133,319.5133,319.0436,319.4193,2328.0
2021-12-23 12:20:00,340.0,340.07,339.76,339.85,780.0,319.3536,319.4193,319.1282,319.2127,780.0
2021-12-23 12:30:00,339.92,340.47,339.89,340.39,2453.0,319.2784,319.795,319.2503,319.7199,2453.0
2021-12-23 12:40:00,340.5,340.5,339.92,340.13,2456.0,319.8232,319.8232,319.2784,319.4757,2456.0
2021-12-23 12:50:00,340.02,340.33,339.83,340.1,2303.0,319.3724,319.6636,319.1939,319.4475,2303.0
2021-12-23 13:00:00,340.31,340.32,339.82,339.82,1689.0,319.6448,319.6542,319.1845,319.1845,1689.0
2021-12-23 13:10:00,339.94,340.25,339.71,339.78,2414.0,319.2972,319.5884,319.0812,319.1469,2414.0
2021-12-23 13:20:00,340.07,340.55,339.83,340.34,1669.0,319.4193,319.8702,319.1939,319.6729,1669.0
2021-12-23 13:30:00,340.28,340.28,339.87,339.87,1209.0,319.6166,319.6166,319.2315,319.2315,1209.0
2021-12-23 13:40:00,339.99,340.26,339.99,340.04,1746.0,319.3442,319.5978,319.3442,319.3912,1746.0
2021-12-23 13:50:00,340.02,340.39,340.01,340.2,2026.0,319.3724,319.7199,319.363,319.5414,2026.0
2021-12-23 14:00:00,340.22,340.31,340.11,340.31,580.0,319.5602,319.6448,319.4569,319.6448,580.0
2021-12-23 14:10:00,340.05,340.14,339.94,340.14,500.0,319.4006,319.4851,319.2972,319.4851,500.0
2021-12-23 14:20:00,340.13,340.17,339.86,340.16,1549.0,319.4757,319.5133,319.2221,319.5039,1549.0
2021-12-23 14:30:00,340.27,340.46,340.02,340.06,1733.0,319.6072,319.7857,319.3724,319.4099,1733.0
2021-12-23 14:40:00,340.16,340.39,340.09,340.19,454.0,319.5039,319.7199,319.4381,319.5321,454.0
2021-12-23 14:50:00,340.44,340.69,340.44,340.58,1107.0,319.7669,320.0017,319.7669,319.8984,1107.0
2021-12-23 15:00:00,340.45,340.65,340.34,340.6,1050.0,319.7763,319.9641,319.6729,319.9172,1050.0
2021-12-23 15:10:00,340.63,340.66,340.19,340.19,1802.0,319.9453,319.9735,319.5321,319.5321,1802.0
2021-12-23 15:20:00,340.27,340.39,340.08,340.21,1706.0,319.6072,319.7199,319.4287,319.5508,1706.0
2021-12-23 15:30:00,340.07,340.26,339.59,339.81,3766.0,319.4193,319.5978,318.9685,319.1751,3766.0
2021-12-23 15:40:00,339.93,340.73,339.76,340.71,8713.0,319.2878,320.0393,319.1282,320.0205,8713.0
2021-12-23 15:50:00,340.74,340.99,339.75,340.08,34212.0,320.0487,320.2835,319.1188,319.4287,34212.0
2021-12-27 09:30:00,341.76,343.22,340.62,342.88,8342.0,321.0067,322.3781,319.9359,322.0587,8342.0
2021-12-27 09:40:00,342.93,343.05,342.08,342.09,1181.0,322.1057,322.2184,321.3073,321.3167,1181.0
2021-12-27 09:50:00,341.62,341.84,341.44,341.44,1194.0,320.8752,321.0819,320.7061,320.7061,1194.0
2021-12-27 10:00:00,342.92,343.39,342.85,343.39,3006.0,322.0963,322.5377,322.0305,322.5377,3006.0
2021-12-27 10:10:00,343.03,343.03,342.62,342.62,700.0,322.1996,322.1996,321.8145,321.8145,700.0
2021-12-27 10:20:00,343.06,343.23,342.74,343.23,1352.0,322.2278,322.3874,321.9272,322.3874,1352.0
2021-12-27 10:30:00,342.77,342.77,342.28,342.77,895.0,321.9554,321.9554,321.4951,321.9554,895.0
2021-12-27 10:40:00,343.0,343.1,342.76,343.02,600.0,322.1714,322.2653,321.946,322.1902,600.0
2021-12-27 10:50:00,342.83,343.88,342.51,343.88,5159.0,322.0117,322.998,321.7112,322.998,5159.0
2021-12-27 11:00:00,343.92,343.92,343.45,343.8,916.0,323.0355,323.0355,322.5941,322.9228,916.0
2021-12-27 11:10:00,344.0,344.11,343.24,343.53,2407.0,323.1107,323.214,322.3968,322.6692,2407.0
2021-12-27 11:20:00,343.66,344.11,343.64,344.1,715.0,322.7913,323.214,322.7726,323.2046,715.0
2021-12-27 11:30:00,344.05,344.55,344.05,344.55,651.0,323.1577,323.6273,323.1577,323.6273,651.0
2021-12-27 11:40:00,344.73,344.73,344.67,344.67,300.0,323.7964,323.7964,323.74,323.74,300.0
2021-12-27 11:50:00,344.45,345.0,344.45,344.99,1519.0,323.5334,324.05,323.5334,324.0406,1519.0
2021-12-27 12:00:00,344.98,345.5,344.72,345.25,2325.0,324.0312,324.5196,323.787,324.2848,2325.0
2021-12-27 12:10:00,345.0,345.67,344.94,345.6,1375.0,324.05,324.6793,323.9936,324.6135,1375.0
2021-12-27 12:20:00,345.6,345.95,345.24,345.52,4876.0,324.6135,324.9423,324.2754,324.5384,4876.0
2021-12-27 12:30:00,345.29,345.61,345.0,345.61,1615.0,324.3224,324.6229,324.05,324.6229,1615.0
2021-12-27 12:40:00,345.61,345.78,345.28,345.55,1001.0,324.6229,324.7826,324.313,324.5666,1001.0
2021-12-27 12:50:00,345.6,345.64,345.44,345.46,2048.0,324.6135,324.6511,324.4632,324.482,2048.0
2021-12-27 13:00:00,345.72,345.72,345.28,345.28,700.0,324.7262,324.7262,324.313,324.313,700.0
2021-12-27 13:10:00,345.47,345.59,345.26,345.26,700.0,324.4914,324.6041,324.2942,324.2942,700.0
2021-12-27 13:20:00,345.26,345.62,345.2,345.49,706.0,324.2942,324.6323,324.2378,324.5102,706.0
2021-12-27 13:30:00,345.48,346.07,345.48,345.9,1979.0,324.5008,325.055,324.5008,324.8953,1979.0
2021-12-27 13:40:00,345.86,346.1,345.67,345.85,2081.0,324.8577,325.0832,324.6793,324.8483,2081.0
2021-12-27 13:50:00,345.72,346.16,345.72,346.16,801.0,324.7262,325.1395,324.7262,325.1395,801.0
2021-12-27 14:00:00,346.25,346.46,346.12,346.34,1324.0,325.2241,325.4213,325.102,325.3086,1324.0
2021-12-27 14:10:00,346.37,346.54,345.87,346.2,2462.0,325.3368,325.4964,324.8671,325.1771,2462.0
2021-12-27 14:20:00,346.47,346.85,346.42,346.85,828.0,325.4307,325.7876,325.3837,325.7876,828.0
2021-12-27 14:30:00,346.9,347.29,346.5,346.53,2959.0,325.8346,326.2009,325.4589,325.4871,2959.0
2021-12-27 14:40:00,346.65,346.76,346.5,346.67,2412.0,325.5998,325.7031,325.4589,325.6186,2412.0
2021-12-27 14:50:00,346.57,346.95,346.56,346.95,1827.0,325.5246,325.8816,325.5152,325.8816,1827.0
2021-12-27 15:00:00,346.89,347.04,346.84,346.84,971.0,325.8252,325.9661,325.7782,325.7782,971.0
2021-12-27 15:10:00,346.75,346.88,346.5,346.88,4593.0,325.6937,325.8158,325.4589,325.8158,4593.0
2021-12-27 15:20:00,346.85,347.16,346.85,347.1,2014.0,325.7876,326.0788,325.7876,326.0224,2014.0
2021-12-27 15:30:00,347.24,347.66,347.13,347.3,12163.0,326.1539,326.5484,326.0506,326.2103,12163.0
2021-12-27 15:40:00,347.05,347.97,347.05,347.89,4124.0,325.9755,326.8396,325.9755,326.7645,4124.0
2021-12-27 15:50:00,347.95,348.48,347.67,348.15,17973.0,326.8208,327.3186,326.5578,327.0087,17973.0
2021-12-28 09:30:00,348.3,349.01,348.16,348.17,3813.0,327.1496,327.8165,327.0181,327.0275,3813.0
2021-12-28 09:40:00,348.35,349.24,348.35,348.69,2216.0,327.1965,328.0325,327.1965,327.5159,2216.0
2021-12-28 09:50:00,348.82,349.45,348.82,348.83,4817.0,327.638,328.2297,327.638,327.6474,4817.0
2021-12-28 10:00:00,348.83,348.83,347.72,348.18,3615.0,327.6474,327.6474,326.6048,327.0369,3615.0
2021-12-28 10:10:00,348.79,349.19,348.05,348.21,1569.0,327.6098,327.9855,326.9148,327.065,1569.0
2021-12-28 10:20:00,349.01,349.7,349.01,349.64,1946.0,327.8165,328.4646,327.8165,328.4082,1946.0
2021-12-28 10:30:00,349.28,349.47,348.5,348.5,2424.0,328.0701,328.2485,327.3374,327.3374,2424.0
2021-12-28 10:40:00,348.5,349.3,348.5,349.27,1263.0,327.3374,328.0888,327.3374,328.0607,1263.0
2021-12-28 10:50:00,348.95,349.33,348.75,348.94,1130.0,327.7601,328.117,327.5722,327.7507,1130.0
2021-12-28 11:00:00,348.92,349.26,348.77,349.21,1688.0,327.7319,328.0513,327.591,328.0043,1688.0
2021-12-28 11:10:00,349.29,349.39,348.65,348.81,1419.0,328.0795,328.1734,327.4783,327.6286,1419.0
2021-12-28 11:20:00,349.0,349.14,348.44,348.54,1934.0,327.8071,327.9386,327.2811,327.375,1934.0
2021-12-28 11:30:00,348.32,348.79,347.89,348.79,1625.0,327.1684,327.6098,326.7645,327.6098,1625.0
2021-12-28 11:40:00,348.57,348.77,348.41,348.77,1134.0,327.4032,327.591,327.2529,327.591,1134.0
2021-12-28 11:50:00,348.79,349.44,348.79,349.24,902.0,327.6098,328.2203,327.6098,328.0325,902.0
2021-12-28 12:00:00,349.02,349.25,348.95,349.25,434.0,327.8259,328.0419,327.7601,328.0419,434.0
2021-12-28 12:10:00,349.2,349.29,349.07,349.07,894.0,327.9949,328.0795,327.8728,327.8728,894.0
2021-12-28 12:20:00,348.8,348.8,348.65,348.66,500.0,327.6192,327.6192,327.4783,327.4877,500.0
2021-12-28 12:30:00,348.02,348.02,347.68,347.68,695.0,326.8866,326.8866,326.5672,326.5672,695.0
2021-12-28 12:40:00,347.95,347.95,347.95,347.95,100.0,326.8208,326.8208,326.8208,326.8208,100.0
2021-12-28 12:50:00,347.81,348.24,347.81,348.02,664.0,326.6893,327.0932,326.6893,326.8866,664.0
2021-12-28 13:00:00,348.48,348.48,348.43,348.44,429.0,327.3186,327.3186,327.2717,327.2811,429.0
2021-12-28 13:10:00,348.3,348.3,348.25,348.25,200.0,327.1496,327.1496,327.1026,327.1026,200.0
2021-12-28 13:20:00,348.36,348.36,348.19,348.19,300.0,327.2059,327.2059,327.0463,327.0463,300.0
2021-12-28 13:30:00,348.28,348.34,347.9,347.9,928.0,327.1308,327.1871,326.7739,326.7739,928.0
2021-12-28 13:40:00,348.11,348.11,347.9,347.9,433.0,326.9711,326.9711,326.7739,326.7739,433.0
2021-12-28 13:50:00,347.9,347.9,347.9,347.9,0.0,326.7739,326.7739,326.7739,326.7739,0.0
2021-12-28 14:00:00,348.92,348.92,348.31,348.31,1156.0,327.7319,327.7319,327.159,327.159,1156.0
2021-12-28 14:10:00,348.52,348.52,348.08,348.26,597.0,327.3562,327.3562,326.9429,327.112,597.0
2021-12-28 14:20:00,348.35,348.38,348.13,348.22,800.0,327.1965,327.2247,326.9899,327.0744,800.0
2021-12-28 14:30:00,348.27,348.48,348.27,348.33,800.0,327.1214,327.3186,327.1214,327.1778,800.0
2021-12-28 14:40:00,348.61,348.77,348.46,348.63,637.0,327.4407,327.591,327.2999,327.4595,637.0
2021-12-28 14:50:00,348.82,348.89,348.68,348.68,1000.0,327.638,327.7037,327.5065,327.5065,1000.0
2021-12-28 15:00:00,348.62,349.0,348.62,348.94,622.0,327.4501,327.8071,327.4501,327.7507,622.0
2021-12-28 15:10:00,348.96,348.96,348.7,348.8,1000.0,327.7695,327.7695,327.5253,327.6192,1000.0
2021-12-28 15:20:00,348.96,349.07,348.73,348.75,1123.0,327.7695,327.8728,327.5535,327.5722,1123.0
2021-12-28 15:30:00,348.57,348.58,348.09,348.26,2203.0,327.4032,327.4126,326.9523,327.112,2203.0
2021-12-28 15:40:00,348.3,349.07,348.22,348.86,3323.0,327.1496,327.8728,327.0744,327.6756,3323.0
2021-12-28 15:50:00,348.75,348.83,348.12,348.24,24696.0,327.5722,327.6474,326.9805,327.0932,24696.0
2021-12-29 09:30:00,348.97,348.97,347.28,348.36,4123.0,327.7789,327.7789,326.1915,327.2059,4123.0
2021-12-29 09:40:00,348.39,349.07,348.27,349.07,1679.0,327.2341,327.8728,327.1214,327.8728,1679.0
2021-12-29 09:50:00,348.65,348.8,347.83,348.17,843.0,327.4783,327.6192,326.7081,327.0275,843.0
2021-12-29 10:00:00,348.28,348.81,348.28,348.61,2279.0,327.1308,327.6286,327.1308,327.4407,2279.0
2021-12-29 10:10:00,348.2,348.67,347.14,348.48,4370.0,327.0556,327.4971,326.06,327.3186,4370.0
2021-12-29 10:20:00,348.26,348.26,347.69,347.72,1557.0,327.112,327.112,326.5766,326.6048,1557.0
2021-12-29 10:30:00,348.28,348.81,347.97,348.37,3275.0,327.1308,327.6286,326.8396,327.2153,3275.0
2021-12-29 10:40:00,348.24,348.43,348.04,348.04,2250.0,327.0932,327.2717,326.9054,326.9054,2250.0
2021-12-29 10:50:00,347.98,348.43,347.98,348.05,2050.0,326.849,327.2717,326.849,326.9148,2050.0
2021-12-29 11:00:00,348.26,348.33,348.11,348.3,1030.0,327.112,327.1778,326.9711,327.1496,1030.0
2021-12-29 11:10:00,348.06,348.06,347.32,347.89,2296.0,326.9241,326.9241,326.2291,326.7645,2296.0
2021-12-29 11:20:00,347.85,348.0,347.74,347.75,1774.0,326.7269,326.8678,326.6236,326.633,1774.0
2021-12-29 11:30:00,347.6,347.98,347.33,347.79,1358.0,326.4921,326.849,326.2385,326.6705,1358.0
2021-12-29 11:40:00,347.67,347.82,347.54,347.54,700.0,326.5578,326.6987,326.4357,326.4357,700.0
2021-12-29 11:50:00,347.55,347.76,347.51,347.51,1746.0,326.4451,326.6424,326.4075,326.4075,1746.0
2021-12-29 12:00:00,347.48,347.59,347.16,347.16,1575.0,326.3794,326.4827,326.0788,326.0788,1575.0
2021-12-29 12:10:00,347.25,347.45,346.96,347.02,3365.0,326.1633,326.3512,325.8909,325.9473,3365.0
2021-12-29 12:20:00,347.12,347.21,346.36,346.56,2664.0,326.0412,326.1258,325.3274,325.5152,2664.0
2021-12-29 12:30:00,346.59,347.16,346.58,347.13,2827.0,325.5434,326.0788,325.534,326.0506,2827.0
2021-12-29 12:40:00,347.18,347.28,347.13,347.27,1822.0,326.0976,326.1915,326.0506,326.1821,1822.0
2021-12-29 12:50:00,347.17,347.77,347.16,347.77,1500.0,326.0882,326.6518,326.0788,326.6518,1500.0
2021-12-29 13:00:00,347.93,348.13,347.92,348.08,700.0,326.802,326.9899,326.7926,326.9429,700.0
2021-12-29 13:10:00,348.14,348.39,348.05,348.32,2229.0,326.9993,327.2341,326.9148,327.1684,2229.0
2021-12-29 13:20:00,348.56,348.57,348.27,348.27,1010.0,327.3938,327.4032,327.1214,327.1214,1010.0
2021-12-29 13:30:00,348.37,348.72,348.27,348.71,2683.0,327.2153,327.5441,327.1214,327.5347,2683.0
2021-12-29 13:40:00,348.87,349.02,348.72,348.94,996.0,327.685,327.8259,327.5441,327.7507,996.0
2021-12-29 13:50:00,348.8,349.03,348.59,348.71,2407.0,327.6192,327.8352,327.422,327.5347,2407.0
2021-12-29 14:00:00,348.61,348.62,348.41,348.41,1474.0,327.4407,327.4501,327.2529,327.2529,1474.0
2021-12-29 14:10:00,348.46,348.7,348.19,348.7,1800.0,327.2999,327.5253,327.0463,327.5253,1800.0
2021-12-29 14:20:00,348.69,348.69,347.92,348.33,1285.0,327.5159,327.5159,326.7926,327.1778,1285.0
2021-12-29 14:30:00,348.22,348.51,347.97,348.26,1431.0,327.0744,327.3468,326.8396,327.112,1431.0
2021-12-29 14:40:00,348.28,348.41,348.09,348.09,2310.0,327.1308,327.2529,326.9523,326.9523,2310.0
2021-12-29 14:50:00,348.42,348.87,348.27,348.87,2825.0,327.2623,327.685,327.1214,327.685,2825.0
2021-12-29 15:00:00,348.9,349.03,348.81,348.98,1964.0,327.7131,327.8352,327.6286,327.7883,1964.0
2021-12-29 15:10:00,349.08,349.53,348.94,349.49,4164.0,327.8822,328.3049,327.7507,328.2673,4164.0
2021-12-29 15:20:00,349.3,349.39,348.95,349.05,3601.0,328.0888,328.1734,327.7601,327.854,3601.0
2021-12-29 15:30:00,349.22,349.59,349.13,349.31,6998.0,328.0137,328.3612,327.9292,328.0982,6998.0
2021-12-29 15:40:00,349.25,349.87,349.25,349.74,7024.0,328.0419,328.6242,328.0419,328.5021,7024.0
2021-12-29 15:50:00,349.75,349.75,349.04,349.17,18699.0,328.5115,328.5115,327.8446,327.9667,18699.0
2021-12-30 09:30:00,349.58,350.51,349.0,350.51,8526.0,328.3518,329.2254,327.8071,329.2254,8526.0
2021-12-30 09:40:00,349.45,350.17,349.45,350.17,3465.0,328.2297,328.906,328.2297,328.906,3465.0
2021-12-30 09:50:00,350.58,350.98,349.35,349.38,5527.0,329.2911,329.6668,328.1358,328.164,5527.0
2021-12-30 10:00:00,349.29,349.62,348.86,349.62,3529.0,328.0795,328.3894,327.6756,328.3894,3529.0
2021-12-30 10:10:00,349.56,349.7,349.43,349.43,1468.0,328.3331,328.4646,328.211,328.211,1468.0
2021-12-30 10:20:00,349.5,349.62,349.25,349.25,1331.0,328.2767,328.3894,328.0419,328.0419,1331.0
2021-12-30 10:30:00,349.06,349.32,348.83,348.91,2169.0,327.8634,328.1076,327.6474,327.7225,2169.0
2021-12-30 10:40:00,349.1,349.39,349.1,349.19,929.0,327.901,328.1734,327.901,327.9855,929.0
2021-12-30 10:50:00,349.15,349.15,348.57,348.57,1104.0,327.948,327.948,327.4032,327.4032,1104.0
2021-12-30 11:00:00,348.57,348.57,348.05,348.05,1155.0,327.4032,327.4032,326.9148,326.9148,1155.0
2021-12-30 11:10:00,347.95,348.3,347.95,348.09,1612.0,326.8208,327.1496,326.8208,326.9523,1612.0
2021-12-30 11:20:00,348.18,348.33,347.99,348.09,1636.0,327.0369,327.1778,326.8584,326.9523,1636.0
2021-12-30 11:30:00,348.19,348.34,347.96,348.15,1599.0,327.0463,327.1871,326.8302,327.0087,1599.0
2021-12-30 11:40:00,348.06,348.34,347.99,348.34,600.0,326.9241,327.1871,326.8584,327.1871,600.0
2021-12-30 11:50:00,348.26,348.31,347.82,348.14,3132.0,327.112,327.159,326.6987,326.9993,3132.0
2021-12-30 12:00:00,348.24,348.62,348.23,348.62,508.0,327.0932,327.4501,327.0838,327.4501,508.0
2021-12-30 12:10:00,348.38,348.45,348.35,348.42,1052.0,327.2247,327.2905,327.1965,327.2623,1052.0
2021-12-30 12:20:00,348.35,348.76,348.35,348.62,1051.0,327.1965,327.5816,327.1965,327.4501,1051.0
2021-12-30 12:30:00,348.82,348.83,348.65,348.65,830.0,327.638,327.6474,327.4783,327.4783,830.0
2021-12-30 12:40:00,348.8,348.89,348.58,348.59,1301.0,327.6192,327.7037,327.4126,327.422,1301.0
2021-12-30 12:50:00,348.79,348.89,348.79,348.88,835.0,327.6098,327.7037,327.6098,327.6944,835.0
2021-12-30 13:00:00,348.85,348.99,348.74,348.86,1001.0,327.6662,327.7977,327.5629,327.6756,1001.0
2021-12-30 13:10:00,348.92,348.92,348.84,348.84,228.0,327.7319,327.7319,327.6568,327.6568,228.0
2021-12-30 13:20:00,348.75,348.8,348.54,348.54,1684.0,327.5722,327.6192,327.375,327.375,1684.0
2021-12-30 13:30:00,348.43,348.43,348.0,348.38,1547.0,327.2717,327.2717,326.8678,327.2247,1547.0
2021-12-30 13:40:00,348.27,348.67,348.2,348.67,1600.0,327.1214,327.4971,327.0556,327.4971,1600.0
2021-12-30 13:50:00,348.84,348.84,348.7,348.71,200.0,327.6568,327.6568,327.5253,327.5347,200.0
2021-12-30 14:00:00,348.57,348.74,348.2,348.49,1841.0,327.4032,327.5629,327.0556,327.328,1841.0
2021-12-30 14:10:00,348.55,348.75,348.55,348.75,802.0,327.3844,327.5722,327.3844,327.5722,802.0
2021-12-30 14:20:00,348.64,349.09,348.61,348.85,1307.0,327.4689,327.8916,327.4407,327.6662,1307.0
2021-12-30 14:30:00,348.73,349.11,348.73,349.03,1835.0,327.5535,327.9104,327.5535,327.8352,1835.0
2021-12-30 14:40:00,349.07,349.22,348.86,349.07,3788.0,327.8728,328.0137,327.6756,327.8728,3788.0
2021-12-30 14:50:00,348.82,349.11,348.82,349.02,1801.0,327.638,327.9104,327.638,327.8259,1801.0
2021-12-30 15:00:00,349.04,349.07,348.62,348.76,2951.0,327.8446,327.8728,327.4501,327.5816,2951.0
2021-12-30 15:10:00,348.78,349.04,348.63,348.94,3289.0,327.6004,327.8446,327.4595,327.7507,3289.0
2021-12-30 15:20:00,348.84,348.95,348.23,348.28,5250.0,327.6568,327.7601,327.0838,327.1308,5250.0
2021-12-30 15:30:00,348.41,348.45,347.81,348.39,5668.0,327.2529,327.2905,326.6893,327.2341,5668.0
2021-12-30 15:40:00,348.43,348.44,347.58,347.94,6672.0,327.2717,327.2811,326.4733,326.8114,6672.0
2021-12-30 15:50:00,347.69,347.77,346.63,346.9,24738.0,326.5766,326.6518,325.581,325.8346,24738.0
2021-12-31 09:30:00,346.01,346.01,346.01,346.01,2063.0,324.9986,324.9986,324.9986,324.9986,2063.0
2021-12-31 09:40:00,346.55,347.07,346.55,347.06,640.0,325.5058,325.9943,325.5058,325.9849,640.0
2021-12-31 09:50:00,347.72,347.72,346.24,346.24,1827.0,326.6048,326.6048,325.2147,325.2147,1827.0
2021-12-31 10:00:00,346.73,347.21,346.33,346.99,2582.0,325.6749,326.1258,325.2992,325.9191,2582.0
2021-12-31 10:10:00,347.24,347.69,346.49,347.69,1480.0,326.1539,326.5766,325.4495,326.5766,1480.0
2021-12-31 10:20:00,347.42,347.79,347.26,347.58,1015.0,326.323,326.6705,326.1727,326.4733,1015.0
2021-12-31 10:30:00,347.39,347.39,346.44,346.68,3501.0,326.2948,326.2948,325.4025,325.6279,3501.0
2021-12-31 10:40:00,346.51,347.39,346.51,347.36,1452.0,325.4683,326.2948,325.4683,326.2667,1452.0
2021-12-31 10:50:00,347.04,347.66,346.91,347.63,1121.0,325.9661,326.5484,325.844,326.5203,1121.0
2021-12-31 11:00:00,347.71,348.14,347.65,348.08,3203.0,326.5954,326.9993,326.539,326.9429,3203.0
2021-12-31 11:10:00,348.07,348.36,347.74,347.78,2157.0,326.9335,327.2059,326.6236,326.6612,2157.0
2021-12-31 11:20:00,347.66,348.04,347.35,347.41,802.0,326.5484,326.9054,326.2573,326.3136,802.0
2021-12-31 11:30:00,347.38,347.51,347.32,347.51,517.0,326.2854,326.4075,326.2291,326.4075,517.0
2021-12-31 11:40:00,347.62,347.62,347.36,347.5,1800.0,326.5109,326.5109,326.2667,326.3982,1800.0
2021-12-31 11:50:00,347.16,347.16,346.81,346.92,629.0,326.0788,326.0788,325.7501,325.8534,629.0
2021-12-31 12:00:00,346.69,347.82,346.69,347.81,1848.0,325.6373,326.6987,325.6373,326.6893,1848.0
2021-12-31 12:10:00,347.82,347.82,346.31,346.78,6466.0,326.6987,326.6987,325.2804,325.7219,6466.0
2021-12-31 12:20:00,346.78,347.04,346.41,347.04,1583.0,325.7219,325.9661,325.3743,325.9661,1583.0
2021-12-31 12:30:00,346.83,347.43,346.83,347.43,1417.0,325.7688,326.3324,325.7688,326.3324,1417.0
2021-12-31 12:40:00,347.34,347.41,347.31,347.31,300.0,326.2479,326.3136,326.2197,326.2197,300.0
2021-12-31 12:50:00,347.36,348.0,347.36,348.0,2901.0,326.2667,326.8678,326.2667,326.8678,2901.0
2021-12-31 13:00:00,347.83,348.11,347.7,347.85,1733.0,326.7081,326.9711,326.586,326.7269,1733.0
2021-12-31 13:10:00,347.93,348.05,347.68,347.68,1400.0,326.802,326.9148,326.5672,326.5672,1400.0
2021-12-31 13:20:00,347.82,348.11,347.73,348.11,934.0,326.6987,326.9711,326.6142,326.9711,934.0
2021-12-31 13:30:00,348.02,348.27,348.02,348.25,2100.0,326.8866,327.1214,326.8866,327.1026,2100.0
2021-12-31 13:40:00,348.18,348.26,348.03,348.26,700.0,327.0369,327.112,326.896,327.112,700.0
2021-12-31 13:50:00,348.25,348.78,348.24,348.78,3102.0,327.1026,327.6004,327.0932,327.6004,3102.0
2021-12-31 14:00:00,348.95,349.45,348.86,349.22,3270.0,327.7601,328.2297,327.6756,328.0137,3270.0
2021-12-31 14:10:00,349.24,349.29,348.58,348.77,1603.0,328.0325,328.0795,327.4126,327.591,1603.0
2021-12-31 14:20:00,348.96,349.28,348.86,348.86,798.0,327.7695,328.0701,327.6756,327.6756,798.0
2021-12-31 14:30:00,348.98,349.25,348.88,349.18,1400.0,327.7883,328.0419,327.6944,327.9761,1400.0
2021-12-31 14:40:00,349.22,349.58,349.14,349.26,3707.0,328.0137,328.3518,327.9386,328.0513,3707.0
2021-12-31 14:50:00,349.23,349.57,349.19,349.44,2379.0,328.0231,328.3425,327.9855,328.2203,2379.0
2021-12-31 15:00:00,349.42,349.83,349.42,349.83,2078.0,328.2016,328.5867,328.2016,328.5867,2078.0
2021-12-31 15:10:00,349.71,349.82,349.36,349.79,3007.0,328.474,328.5773,328.1452,328.5491,3007.0
2021-12-31 15:20:00,349.79,350.08,349.6,350.03,3015.0,328.5491,328.8215,328.3706,328.7745,3015.0
2021-12-31 15:30:00,349.9,350.15,349.82,349.99,7895.0,328.6524,328.8872,328.5773,328.7369,7895.0
2021-12-31 15:40:00,350.11,350.4,349.86,350.01,6314.0,328.8497,329.1221,328.6148,328.7557,6314.0
2021-12-31 15:50:00,349.57,349.58,348.46,349.0,18993.0,328.3425,328.3518,327.2999,327.8071,18993.0
2022-01-03 09:30:00,348.85,349.0,346.99,346.99,9441.0,327.6662,327.8071,325.9191,325.9191,9441.0
2022-01-03 09:40:00,346.9,346.92,341.74,342.6,5699.0,325.8346,325.8534,320.9879,321.7957,5699.0
2022-01-03 09:50:00,342.36,344.06,341.2,343.09,4708.0,321.5703,323.167,320.4807,322.2559,4708.0
2022-01-03 10:00:00,342.69,342.89,340.02,340.34,7504.0,321.8802,322.0681,319.3724,319.6729,7504.0
2022-01-03 10:10:00,340.6,341.23,340.28,341.11,4915.0,319.9172,320.5089,319.6166,320.3962,4915.0
2022-01-03 10:20:00,341.25,341.48,340.1,341.02,3742.0,320.5277,320.7437,319.4475,320.3117,3742.0
2022-01-03 10:30:00,340.76,340.76,339.44,340.21,7795.0,320.0674,320.0674,318.8276,319.5508,7795.0
2022-01-03 10:40:00,340.0,340.57,338.44,339.19,10350.0,319.3536,319.889,317.8883,318.5928,10350.0
2022-01-03 10:50:00,338.86,338.86,337.53,337.89,5850.0,318.2828,318.2828,317.0336,317.3717,5850.0
2022-01-03 11:00:00,338.21,338.67,337.05,337.16,4781.0,317.6723,318.1044,316.5827,316.686,4781.0
2022-01-03 11:10:00,337.13,337.75,336.84,337.66,3543.0,316.6579,317.2402,316.3855,317.1557,3543.0
2022-01-03 11:20:00,337.79,338.78,337.72,338.78,3131.0,317.2778,318.2077,317.212,318.2077,3131.0
2022-01-03 11:30:00,338.67,338.77,336.72,337.05,12924.0,318.1044,318.1983,316.2728,316.5827,12924.0
2022-01-03 11:40:00,337.5,337.89,337.28,337.28,2828.0,317.0054,317.3717,316.7988,316.7988,2828.0
2022-01-03 11:50:00,337.17,337.75,337.14,337.65,2700.0,316.6954,317.2402,316.6673,317.1463,2700.0
2022-01-03 12:00:00,337.35,337.35,336.57,337.04,5781.0,316.8645,316.8645,316.1319,316.5733,5781.0
2022-01-03 12:10:00,336.95,337.51,336.76,337.51,3587.0,316.4888,317.0148,316.3103,317.0148,3587.0
2022-01-03 12:20:00,337.69,338.11,337.6,337.93,6403.0,317.1839,317.5784,317.0993,317.4093,6403.0
2022-01-03 12:30:00,337.84,337.93,337.03,337.03,3594.0,317.3248,317.4093,316.5639,316.5639,3594.0
2022-01-03 12:40:00,337.01,337.35,336.8,337.11,8302.0,316.5452,316.8645,316.3479,316.6391,8302.0
2022-01-03 12:50:00,337.05,337.96,336.84,336.97,14168.0,316.5827,317.4375,316.3855,316.5076,14168.0
2022-01-03 13:00:00,337.02,337.07,335.8,335.8,5933.0,316.5545,316.6015,315.4086,315.4086,5933.0
2022-01-03 13:10:00,335.88,336.54,335.83,336.52,5228.0,315.4838,316.1037,315.4368,316.0849,5228.0
2022-01-03 13:20:00,336.24,336.39,336.06,336.29,4877.0,315.8219,315.9628,315.6528,315.8689,4877.0
2022-01-03 13:30:00,336.18,336.46,335.94,335.94,5783.0,315.7656,316.0286,315.5401,315.5401,5783.0
2022-01-03 13:40:00,335.77,335.77,335.03,335.13,6224.0,315.3805,315.3805,314.6854,314.7793,6224.0
2022-01-03 13:50:00,335.19,336.5,335.19,336.5,6976.0,314.8357,316.0661,314.8357,316.0661,6976.0
2022-01-03 14:00:00,336.62,336.79,336.31,336.69,3680.0,316.1788,316.3385,315.8877,316.2446,3680.0
2022-01-03 14:10:00,336.64,336.91,336.4,336.81,4304.0,316.1976,316.4512,315.9722,316.3573,4304.0
2022-01-03 14:20:00,336.58,337.57,336.58,337.5,6206.0,316.1413,317.0712,316.1413,317.0054,6206.0
2022-01-03 14:30:00,337.69,337.83,337.26,337.83,2173.0,317.1839,317.3154,316.78,317.3154,2173.0
2022-01-03 14:40:00,337.86,338.42,337.86,337.91,2780.0,317.3435,317.8695,317.3435,317.3905,2780.0
2022-01-03 14:50:00,338.05,338.08,337.37,337.8,2848.0,317.522,317.5502,316.8833,317.2872,2848.0
2022-01-03 15:00:00,338.03,338.13,337.56,338.13,5500.0,317.5032,317.5971,317.0618,317.5971,5500.0
2022-01-03 15:10:00,337.97,338.61,337.95,338.61,6524.0,317.4469,318.048,317.4281,318.048,6524.0
2022-01-03 15:20:00,338.87,338.92,338.38,338.53,4365.0,318.2922,318.3392,317.832,317.9729,4365.0
2022-01-03 15:30:00,338.6,339.04,338.42,338.75,6644.0,318.0386,318.4519,317.8695,318.1795,6644.0
2022-01-03 15:40:00,338.75,339.07,338.11,339.05,8510.0,318.1795,318.4801,317.5784,318.4613,8510.0
2022-01-03 15:50:00,339.53,339.56,338.42,339.53,51586.0,318.9121,318.9403,317.8695,318.9121,51586.0
2022-01-04 09:30:00,341.52,341.64,338.87,341.06,19846.0,320.7813,320.894,318.2922,320.3492,19846.0
2022-01-04 09:40:00,341.15,341.45,340.28,340.78,3929.0,320.4338,320.7155,319.6166,320.0862,3929.0
2022-01-04 09:50:00,340.87,342.76,340.77,342.76,6615.0,320.1708,321.946,320.0768,321.946,6615.0
2022-01-04 10:00:00,342.91,343.6,341.63,342.3,8108.0,322.0869,322.735,320.8846,321.5139,8108.0
2022-01-04 10:10:00,342.25,343.01,341.94,342.28,4634.0,321.467,322.1808,321.1758,321.4951,4634.0
2022-01-04 10:20:00,342.49,344.33,342.44,344.12,8481.0,321.6924,323.4207,321.6454,323.2234,8481.0
2022-01-04 10:30:00,344.67,344.78,343.64,344.05,5544.0,323.74,323.8433,322.7726,323.1577,5544.0
2022-01-04 10:40:00,343.82,343.91,342.67,342.67,3819.0,322.9416,323.0262,321.8615,321.8615,3819.0
2022-01-04 10:50:00,342.81,343.11,340.17,340.38,24308.0,321.993,322.2747,319.5133,319.7105,24308.0
2022-01-04 11:00:00,340.35,341.88,340.06,341.23,12136.0,319.6823,321.1194,319.4099,320.5089,12136.0
2022-01-04 11:10:00,341.28,341.65,340.76,341.65,3811.0,320.5559,320.9034,320.0674,320.9034,3811.0
2022-01-04 11:20:00,341.58,342.44,341.44,342.44,8843.0,320.8376,321.6454,320.7061,321.6454,8843.0
2022-01-04 11:30:00,342.79,343.0,342.15,342.36,2850.0,321.9742,322.1714,321.373,321.5703,2850.0
2022-01-04 11:40:00,342.32,342.61,341.74,341.82,10560.0,321.5327,321.8051,320.9879,321.0631,10560.0
2022-01-04 11:50:00,341.77,342.58,341.46,342.58,4398.0,321.0161,321.7769,320.7249,321.7769,4398.0
2022-01-04 12:00:00,342.72,343.56,342.52,343.32,5403.0,321.9084,322.6974,321.7206,322.472,5403.0
2022-01-04 12:10:00,343.33,344.21,343.33,343.95,3676.0,322.4814,323.3079,322.4814,323.0637,3676.0
2022-01-04 12:20:00,344.46,344.9,344.14,344.14,2924.0,323.5428,323.956,323.2422,323.2422,2924.0
2022-01-04 12:30:00,343.3,343.68,343.0,343.62,1891.0,322.4532,322.8101,322.1714,322.7538,1891.0
2022-01-04 12:40:00,343.51,343.61,343.12,343.46,2791.0,322.6504,322.7444,322.2841,322.6035,2791.0
2022-01-04 12:50:00,343.38,343.73,343.03,343.13,3228.0,322.5283,322.8571,322.1996,322.2935,3228.0
2022-01-04 13:00:00,343.07,343.09,342.81,342.81,3201.0,322.2372,322.2559,321.993,321.993,3201.0
2022-01-04 13:10:00,342.73,342.88,341.61,341.96,3704.0,321.9178,322.0587,320.8658,321.1946,3704.0
2022-01-04 13:20:00,342.29,342.89,342.29,342.83,2099.0,321.5045,322.0681,321.5045,322.0117,2099.0
2022-01-04 13:30:00,342.27,342.27,341.54,341.74,1845.0,321.4857,321.4857,320.8001,320.9879,1845.0
2022-01-04 13:40:00,341.55,341.92,341.36,341.55,1343.0,320.8095,321.157,320.631,320.8095,1343.0
2022-01-04 13:50:00,341.53,341.53,340.87,341.12,3716.0,320.7907,320.7907,320.1708,320.4056,3716.0
2022-01-04 14:00:00,341.23,342.11,341.23,341.88,3131.0,320.5089,321.3355,320.5089,321.1194,3131.0
2022-01-04 14:10:00,341.84,342.26,341.84,342.13,1480.0,321.0819,321.4764,321.0819,321.3542,1480.0
2022-01-04 14:20:00,342.09,342.12,341.36,341.46,7475.0,321.3167,321.3449,320.631,320.7249,7475.0
2022-01-04 14:30:00,341.67,342.0,341.16,341.3,4325.0,320.9222,321.2321,320.4431,320.5746,4325.0
2022-01-04 14:40:00,341.4,341.82,341.39,341.75,1851.0,320.6686,321.0631,320.6592,320.9973,1851.0
2022-01-04 14:50:00,341.88,341.94,341.34,341.34,2841.0,321.1194,321.1758,320.6122,320.6122,2841.0
2022-01-04 15:00:00,341.25,341.37,340.93,340.94,6468.0,320.5277,320.6404,320.2271,320.2365,6468.0
2022-01-04 15:10:00,341.02,341.28,340.69,340.81,6916.0,320.3117,320.5559,320.0017,320.1144,6916.0
2022-01-04 15:20:00,340.88,342.09,340.77,341.81,13403.0,320.1802,321.3167,320.0768,321.0537,13403.0
2022-01-04 15:30:00,341.62,341.9,341.33,341.9,10543.0,320.8752,321.1382,320.6028,321.1382,10543.0
2022-01-04 15:40:00,341.85,342.88,341.85,342.6,5815.0,321.0912,322.0587,321.0912,321.7957,5815.0
2022-01-04 15:50:00,342.69,343.48,342.39,343.16,43485.0,321.8802,322.6223,321.5985,322.3217,43485.0
2022-01-05 09:30:00,344.33,345.02,343.15,343.15,6419.0,323.4207,324.0688,322.3123,322.3123,6419.0
2022-01-05 09:40:00,344.27,344.27,341.56,342.91,1600.0,323.3643,323.3643,320.8189,322.0869,1600.0
2022-01-05 09:50:00,342.62,342.88,341.53,342.49,2246.0,321.8145,322.0587,320.7907,321.6924,2246.0
2022-01-05 10:00:00,342.39,342.72,341.11,342.36,4588.0,321.5985,321.9084,320.3962,321.5703,4588.0
2022-01-05 10:10:00,342.24,344.05,342.24,343.61,2816.0,321.4576,323.1577,321.4576,322.7444,2816.0
2022-01-05 10:20:00,343.62,344.06,342.98,343.42,3243.0,322.7538,323.167,322.1526,322.5659,3243.0
2022-01-05 10:30:00,343.23,343.91,342.83,343.71,9651.0,322.3874,323.0262,322.0117,322.8383,9651.0
2022-01-05 10:40:00,344.14,344.14,342.45,342.64,8217.0,323.2422,323.2422,321.6548,321.8333,8217.0
2022-01-05 10:50:00,342.5,342.85,340.82,340.87,8512.0,321.7018,322.0305,320.1238,320.1708,8512.0
2022-01-05 11:00:00,340.98,341.52,340.54,340.87,5533.0,320.2741,320.7813,319.8608,320.1708,5533.0
2022-01-05 11:10:00,340.88,342.79,340.88,342.79,3562.0,320.1802,321.9742,320.1802,321.9742,3562.0
2022-01-05 11:20:00,342.92,342.92,342.36,342.46,1715.0,322.0963,322.0963,321.5703,321.6642,1715.0
2022-01-05 11:30:00,342.36,343.05,342.28,342.82,2408.0,321.5703,322.2184,321.4951,322.0023,2408.0
2022-01-05 11:40:00,343.04,343.09,342.23,342.73,3002.0,322.209,322.2559,321.4482,321.9178,3002.0
2022-01-05 11:50:00,342.97,343.28,342.86,343.01,2006.0,322.1432,322.4344,322.0399,322.1808,2006.0
2022-01-05 12:00:00,343.1,344.01,343.02,343.77,3063.0,322.2653,323.1201,322.1902,322.8947,3063.0
2022-01-05 12:10:00,343.66,344.45,343.66,344.13,2995.0,322.7913,323.5334,322.7913,323.2328,2995.0
2022-01-05 12:20:00,344.14,344.33,343.9,344.24,3139.0,323.2422,323.4207,323.0168,323.3361,3139.0
2022-01-05 12:30:00,344.06,344.37,343.9,344.02,2319.0,323.167,323.4582,323.0168,323.1295,2319.0
2022-01-05 12:40:00,344.33,344.73,344.17,344.65,5737.0,323.4207,323.7964,323.2704,323.7212,5737.0
2022-01-05 12:50:00,344.56,344.97,344.45,344.97,3068.0,323.6367,324.0218,323.5334,324.0218,3068.0
2022-01-05 13:00:00,344.84,345.06,344.28,344.28,3751.0,323.8997,324.1063,323.3737,323.3737,3751.0
2022-01-05 13:10:00,344.19,344.21,343.79,343.97,3889.0,323.2892,323.3079,322.9134,323.0825,3889.0
2022-01-05 13:20:00,344.11,344.15,343.37,343.66,1778.0,323.214,323.2516,322.5189,322.7913,1778.0
2022-01-05 13:30:00,343.38,343.88,343.3,343.36,2090.0,322.5283,322.998,322.4532,322.5096,2090.0
2022-01-05 13:40:00,343.33,343.52,343.12,343.15,1929.0,322.4814,322.6598,322.2841,322.3123,1929.0
2022-01-05 13:50:00,343.16,343.31,342.71,342.71,2634.0,322.3217,322.4626,321.899,321.899,2634.0
2022-01-05 14:00:00,342.71,343.34,341.45,341.55,2650.0,321.899,322.4908,320.7155,320.8095,2650.0
2022-01-05 14:10:00,341.18,341.25,340.22,340.22,9567.0,320.4619,320.5277,319.5602,319.5602,9567.0
2022-01-05 14:20:00,340.42,340.75,339.56,339.56,11051.0,319.7481,320.058,318.9403,318.9403,11051.0
2022-01-05 14:30:00,339.75,340.31,339.17,339.17,4874.0,319.1188,319.6448,318.574,318.574,4874.0
2022-01-05 14:40:00,338.86,339.63,338.7,339.63,2956.0,318.2828,319.0061,318.1325,319.0061,2956.0
2022-01-05 14:50:00,339.28,339.49,338.5,339.05,3068.0,318.6773,318.8746,317.9447,318.4613,3068.0
2022-01-05 15:00:00,338.87,338.87,337.31,337.4,3643.0,318.2922,318.2922,316.8269,316.9115,3643.0
2022-01-05 15:10:00,337.61,338.23,336.93,338.23,12386.0,317.1087,317.6911,316.47,317.6911,12386.0
2022-01-05 15:20:00,338.45,338.45,337.63,338.06,11065.0,317.8977,317.8977,317.1275,317.5314,11065.0
2022-01-05 15:30:00,337.82,338.65,337.35,338.19,26055.0,317.306,318.0856,316.8645,317.6535,26055.0
2022-01-05 15:40:00,338.19,338.67,337.26,337.26,14956.0,317.6535,318.1044,316.78,316.78,14956.0
2022-01-05 15:50:00,337.2,337.72,337.02,337.36,49774.0,316.7236,317.212,316.5545,316.8739,49774.0
2022-01-06 09:30:00,337.13,337.48,332.5,336.26,47810.0,316.6579,316.9866,312.309,315.8407,47810.0
2022-01-06 09:40:00,336.51,337.77,336.37,336.37,1084.0,316.0755,317.259,315.944,315.944,1084.0
2022-01-06 09:50:00,336.36,336.46,335.51,336.08,2835.0,315.9346,316.0286,315.1362,315.6716,2835.0
2022-01-06 10:00:00,336.23,337.27,336.15,336.6,2810.0,315.8125,316.7894,315.7374,316.1601,2810.0
2022-01-06 10:10:00,335.17,337.4,335.17,337.4,2630.0,314.8169,316.9115,314.8169,316.9115,2630.0
2022-01-06 10:20:00,337.07,338.57,337.04,338.06,3687.0,316.6015,318.0104,316.5733,317.5314,3687.0
2022-01-06 10:30:00,337.84,338.58,337.55,338.58,5074.0,317.3248,318.0198,317.0524,318.0198,5074.0
2022-01-06 10:40:00,338.49,338.49,337.6,337.94,3635.0,317.9353,317.9353,317.0993,317.4187,3635.0
2022-01-06 10:50:00,337.93,337.93,336.83,336.83,1680.0,317.4093,317.4093,316.3761,316.3761,1680.0
2022-01-06 11:00:00,336.88,336.88,335.09,335.56,2202.0,316.4231,316.4231,314.7417,315.1832,2202.0
2022-01-06 11:10:00,335.85,336.04,335.64,336.04,3160.0,315.4556,315.6341,315.2583,315.6341,3160.0
2022-01-06 11:20:00,335.97,336.41,335.96,336.41,2799.0,315.5683,315.9816,315.5589,315.9816,2799.0
2022-01-06 11:30:00,336.55,338.02,336.47,337.4,2764.0,316.1131,317.4938,316.0379,316.9115,2764.0
2022-01-06 11:40:00,337.44,338.42,337.44,338.1,2244.0,316.949,317.8695,316.949,317.569,2244.0
2022-01-06 11:50:00,337.88,338.91,337.83,338.8,1500.0,317.3623,318.3298,317.3154,318.2265,1500.0
2022-01-06 12:00:00,338.77,338.88,338.34,338.88,844.0,318.1983,318.3016,317.7944,318.3016,844.0
2022-01-06 12:10:00,338.73,339.01,338.57,338.57,1801.0,318.1607,318.4237,318.0104,318.0104,1801.0
2022-01-06 12:20:00,338.48,339.19,338.48,338.92,3753.0,317.9259,318.5928,317.9259,318.3392,3753.0
2022-01-06 12:30:00,339.13,339.61,339.13,339.44,400.0,318.5364,318.9873,318.5364,318.8276,400.0
2022-01-06 12:40:00,339.29,339.87,339.29,339.42,1128.0,318.6867,319.2315,318.6867,318.8088,1128.0
2022-01-06 12:50:00,339.36,339.36,338.72,338.72,706.0,318.7525,318.7525,318.1513,318.1513,706.0
2022-01-06 13:00:00,338.58,338.89,338.58,338.74,1155.0,318.0198,318.311,318.0198,318.1701,1155.0
2022-01-06 13:10:00,338.67,338.67,337.88,338.46,3311.0,318.1044,318.1044,317.3623,317.9071,3311.0
2022-01-06 13:20:00,338.21,338.23,337.72,337.72,769.0,317.6723,317.6911,317.212,317.212,769.0
2022-01-06 13:30:00,337.93,337.93,337.21,337.47,2386.0,317.4093,317.4093,316.733,316.9772,2386.0
2022-01-06 13:40:00,337.61,337.71,336.43,336.43,5014.0,317.1087,317.2026,316.0004,316.0004,5014.0
2022-01-06 13:50:00,336.19,336.97,336.19,336.61,6504.0,315.775,316.5076,315.775,316.1694,6504.0
2022-01-06 14:00:00,336.61,336.75,334.04,334.71,21675.0,316.1694,316.3009,313.7555,314.3848,21675.0
2022-01-06 14:10:00,334.85,335.42,333.98,333.99,6583.0,314.5163,315.0517,313.6992,313.7085,6583.0
2022-01-06 14:20:00,333.74,334.5,333.59,334.42,8873.0,313.4737,314.1876,313.3328,314.1124,8873.0
2022-01-06 14:30:00,334.36,336.0,334.12,335.58,10621.0,314.0561,315.5965,313.8307,315.202,10621.0
2022-01-06 14:40:00,335.67,336.69,334.96,336.65,5174.0,315.2865,316.2446,314.6196,316.207,5174.0
2022-01-06 14:50:00,336.62,337.23,336.42,336.69,4708.0,316.1788,316.7518,315.991,316.2446,4708.0
2022-01-06 15:00:00,336.8,337.09,336.55,336.92,3746.0,316.3479,316.6203,316.1131,316.4606,3746.0
2022-01-06 15:10:00,337.08,337.24,336.17,336.17,3422.0,316.6109,316.7612,315.7562,315.7562,3422.0
2022-01-06 15:20:00,335.94,336.14,335.64,335.76,2454.0,315.5401,315.728,315.2583,315.3711,2454.0
2022-01-06 15:30:00,335.75,335.95,335.08,335.34,6828.0,315.3617,315.5495,314.7324,314.9766,6828.0
2022-01-06 15:40:00,335.62,335.64,334.72,334.72,7104.0,315.2396,315.2583,314.3942,314.3942,7104.0
2022-01-06 15:50:00,334.62,335.32,334.3,335.1,28717.0,314.3003,314.9578,313.9997,314.7511,28717.0
2022-01-07 09:30:00,336.11,336.11,334.14,334.14,7528.0,315.6998,315.6998,313.8494,313.8494,7528.0
2022-01-07 09:40:00,334.36,336.01,333.35,335.86,5193.0,314.0561,315.6059,313.1074,315.465,5193.0
2022-01-07 09:50:00,335.35,335.72,334.48,334.48,3991.0,314.986,315.3335,314.1688,314.1688,3991.0
2022-01-07 10:00:00,335.1,335.49,333.84,333.84,4237.0,314.7511,315.1175,313.5677,313.5677,4237.0
2022-01-07 10:10:00,334.31,334.31,331.24,331.36,5271.0,314.0091,314.0091,311.1255,311.2383,5271.0
2022-01-07 10:20:00,331.72,332.52,330.57,330.8,12911.0,311.5764,312.3278,310.4962,310.7123,12911.0
2022-01-07 10:30:00,331.06,331.23,329.06,329.24,9572.0,310.9565,311.1161,309.0779,309.247,9572.0
2022-01-07 10:40:00,329.32,329.7,328.5,328.69,11707.0,309.3221,309.6791,308.5519,308.7304,11707.0
2022-01-07 10:50:00,328.52,329.22,327.64,328.59,14441.0,308.5707,309.2282,307.7441,308.6365,14441.0
2022-01-07 11:00:00,328.82,330.07,328.45,329.91,7857.0,308.8525,310.0266,308.505,309.8763,7857.0
2022-01-07 11:10:00,329.84,330.32,329.66,330.32,4050.0,309.8106,310.2614,309.6415,310.2614,4050.0
2022-01-07 11:20:00,330.32,331.67,330.32,331.49,15723.0,310.2614,311.5294,310.2614,311.3604,15723.0
2022-01-07 11:30:00,331.28,331.4,330.43,330.43,6148.0,311.1631,311.2758,310.3647,310.3647,6148.0
2022-01-07 11:40:00,330.48,330.51,329.96,330.09,9362.0,310.4117,310.4399,309.9233,310.0454,9362.0
2022-01-07 11:50:00,330.03,330.7,329.95,330.27,7989.0,309.989,310.6183,309.9139,310.2144,7989.0
2022-01-07 12:00:00,330.11,330.11,329.46,329.64,4303.0,310.0642,310.0642,309.4536,309.6227,4303.0
2022-01-07 12:10:00,329.37,329.71,329.23,329.49,4178.0,309.3691,309.6884,309.2376,309.4818,4178.0
2022-01-07 12:20:00,329.5,329.59,329.11,329.22,4605.0,309.4912,309.5757,309.1249,309.2282,4605.0
2022-01-07 12:30:00,329.17,329.48,328.54,328.99,4102.0,309.1812,309.4724,308.5895,309.0122,4102.0
2022-01-07 12:40:00,329.06,329.06,328.59,328.75,3506.0,309.0779,309.0779,308.6365,308.7867,3506.0
2022-01-07 12:50:00,328.75,328.89,328.46,328.71,4732.0,308.7867,308.9182,308.5144,308.7492,4732.0
2022-01-07 13:00:00,328.87,329.39,328.7,329.12,7582.0,308.8995,309.3879,308.7398,309.1343,7582.0
2022-01-07 13:10:00,329.08,329.57,329.07,329.16,4131.0,309.0967,309.5569,309.0873,309.1718,4131.0
2022-01-07 13:20:00,329.28,329.9,329.21,329.55,4933.0,309.2846,309.8669,309.2188,309.5382,4933.0
2022-01-07 13:30:00,329.47,330.19,329.18,329.18,5595.0,309.463,310.1393,309.1906,309.1906,5595.0
2022-01-07 13:40:00,329.18,329.53,329.06,329.37,4085.0,309.1906,309.5194,309.0779,309.3691,4085.0
2022-01-07 13:50:00,329.07,330.18,329.07,330.18,2677.0,309.0873,310.1299,309.0873,310.1299,2677.0
2022-01-07 14:00:00,329.86,330.12,329.65,329.77,3843.0,309.8293,310.0735,309.6321,309.7448,3843.0
2022-01-07 14:10:00,330.01,330.04,329.62,329.78,3444.0,309.9702,309.9984,309.6039,309.7542,3444.0
2022-01-07 14:20:00,329.57,329.68,328.73,328.9,7040.0,309.5569,309.6603,308.768,308.9276,7040.0
2022-01-07 14:30:00,328.92,329.04,328.27,328.84,3789.0,308.9464,309.0591,308.3359,308.8713,3789.0
2022-01-07 14:40:00,328.94,329.49,328.87,329.34,2001.0,308.9652,309.4818,308.8995,309.3409,2001.0
2022-01-07 14:50:00,329.13,330.04,329.06,330.04,5946.0,309.1437,309.9984,309.0779,309.9984,5946.0
2022-01-07 15:00:00,330.09,330.53,329.98,330.23,6144.0,310.0454,310.4587,309.9421,310.1769,6144.0
2022-01-07 15:10:00,330.13,330.13,329.19,329.56,6059.0,310.0829,310.0829,309.2,309.5476,6059.0
2022-01-07 15:20:00,329.39,329.39,329.01,329.17,5634.0,309.3879,309.3879,309.031,309.1812,5634.0
2022-01-07 15:30:00,328.98,329.3,328.5,329.3,8340.0,309.0028,309.3033,308.5519,309.3033,8340.0
2022-01-07 15:40:00,329.28,329.66,329.07,329.19,14035.0,309.2846,309.6415,309.0873,309.2,14035.0
2022-01-07 15:50:00,329.29,329.4,327.77,327.84,35513.0,309.294,309.3973,307.8663,307.932,35513.0
2022-01-10 09:30:00,323.8,324.11,320.91,321.9,21124.0,304.1373,304.4285,301.4228,302.3527,21124.0
2022-01-10 09:40:00,321.25,321.91,317.71,318.59,29511.0,301.7422,302.3621,298.4171,299.2437,29511.0
2022-01-10 09:50:00,318.34,319.68,316.87,318.1,23232.0,299.0089,300.2675,297.6282,298.7835,23232.0
2022-01-10 10:00:00,318.1,320.46,317.91,320.19,11411.0,298.7835,301.0002,298.605,300.7465,11411.0
2022-01-10 10:10:00,319.95,320.0,317.78,318.12,18855.0,300.5211,300.5681,298.4829,298.8022,18855.0
2022-01-10 10:20:00,318.22,319.41,318.22,319.27,11918.0,298.8962,300.0139,298.8962,299.8824,11918.0
2022-01-10 10:30:00,319.39,320.73,319.34,320.5,9075.0,299.9951,301.2538,299.9482,301.0377,9075.0
2022-01-10 10:40:00,320.46,320.46,319.73,320.06,10010.0,301.0002,301.0002,300.3145,300.6244,10010.0
2022-01-10 10:50:00,320.06,322.22,320.06,322.22,5756.0,300.6244,302.6533,300.6244,302.6533,5756.0
2022-01-10 11:00:00,321.63,322.81,321.38,322.81,6551.0,302.0991,303.2074,301.8643,303.2074,6551.0
2022-01-10 11:10:00,322.64,323.61,322.64,323.38,6532.0,303.0478,303.9589,303.0478,303.7428,6532.0
2022-01-10 11:20:00,323.5,323.66,322.93,323.21,5054.0,303.8555,304.0058,303.3202,303.5832,5054.0
2022-01-10 11:30:00,323.27,323.65,321.85,321.86,22567.0,303.6395,303.9964,302.3057,302.3151,22567.0
2022-01-10 11:40:00,321.81,322.85,321.55,322.85,7923.0,302.2682,303.245,302.024,303.245,7923.0
2022-01-10 11:50:00,322.49,322.74,322.14,322.47,4587.0,302.9069,303.1417,302.5781,302.8881,4587.0
2022-01-10 12:00:00,322.69,323.06,322.43,322.43,3800.0,303.0947,303.4423,302.8505,302.8505,3800.0
2022-01-10 12:10:00,322.5,322.65,322.45,322.57,4049.0,302.9163,303.0572,302.8693,302.982,4049.0
2022-01-10 12:20:00,322.72,322.76,322.14,322.15,2500.0,303.1229,303.1605,302.5781,302.5875,2500.0
2022-01-10 12:30:00,322.3,322.82,322.02,322.73,4524.0,302.7284,303.2168,302.4654,303.1323,4524.0
2022-01-10 12:40:00,323.03,323.16,322.64,322.94,2667.0,303.4141,303.5362,303.0478,303.3296,2667.0
2022-01-10 12:50:00,322.92,324.45,322.91,323.82,7151.0,303.3108,304.7479,303.3014,304.1561,7151.0
2022-01-10 13:00:00,324.07,324.76,323.76,324.49,3999.0,304.3909,305.039,304.0998,304.7854,3999.0
2022-01-10 13:10:00,324.73,324.76,324.47,324.76,816.0,305.0109,305.039,304.7666,305.039,816.0
2022-01-10 13:20:00,325.03,325.71,324.6,325.46,5369.0,305.2926,305.9313,304.8888,305.6965,5369.0
2022-01-10 13:30:00,325.69,325.69,325.0,325.44,8084.0,305.9126,305.9126,305.2645,305.6777,8084.0
2022-01-10 13:40:00,325.61,327.08,325.6,327.08,2821.0,305.8374,307.2182,305.828,307.2182,2821.0
2022-01-10 13:50:00,326.94,327.83,326.81,327.76,5353.0,307.0867,307.9226,306.9645,307.8569,5353.0
2022-01-10 14:00:00,327.81,328.46,327.45,328.46,5182.0,307.9038,308.5144,307.5657,308.5144,5182.0
2022-01-10 14:10:00,328.29,328.52,327.68,328.46,7619.0,308.3547,308.5707,307.7817,308.5144,7619.0
2022-01-10 14:20:00,328.21,328.32,327.63,327.96,6595.0,308.2795,308.3829,307.7348,308.0447,6595.0
2022-01-10 14:30:00,327.88,328.69,327.76,328.55,5272.0,307.9696,308.7304,307.8569,308.5989,5272.0
2022-01-10 14:40:00,328.69,329.07,327.94,327.98,4255.0,308.7304,309.0873,308.0259,308.0635,4255.0
2022-01-10 14:50:00,328.06,328.68,327.18,328.68,6946.0,308.1386,308.721,307.3121,308.721,6946.0
2022-01-10 15:00:00,328.66,329.2,328.11,328.39,21391.0,308.7022,309.2094,308.1856,308.4486,21391.0
2022-01-10 15:10:00,328.49,328.78,328.0,328.23,4831.0,308.5425,308.8149,308.0823,308.2983,4831.0
2022-01-10 15:20:00,328.0,328.72,327.95,328.57,4237.0,308.0823,308.7586,308.0353,308.6177,4237.0
2022-01-10 15:30:00,328.56,331.1,328.43,329.21,23227.0,308.6083,310.994,308.4862,309.2188,23227.0
2022-01-10 15:40:00,329.2,329.55,328.51,329.06,7294.0,309.2094,309.5382,308.5613,309.0779,7294.0
2022-01-10 15:50:00,329.08,330.48,329.08,330.18,31117.0,309.0967,310.4117,309.0967,310.1299,31117.0
2022-01-11 09:30:00,332.31,333.8,329.14,329.14,16436.0,312.1306,313.5301,309.1531,309.1531,16436.0
2022-01-11 09:40:00,328.98,329.91,325.92,326.15,9371.0,309.0028,309.8763,306.1286,306.3446,9371.0
2022-01-11 09:50:00,326.15,327.06,325.56,326.77,16691.0,306.3446,307.1994,305.7905,306.927,16691.0
2022-01-11 10:00:00,327.05,327.5,325.42,327.11,23519.0,307.19,307.6126,305.659,307.2463,23519.0
2022-01-11 10:10:00,327.28,328.25,326.46,327.74,3695.0,307.406,308.3171,306.6358,307.8381,3695.0
2022-01-11 10:20:00,327.9,329.4,327.9,328.78,7493.0,307.9884,309.3973,307.9884,308.8149,7493.0
2022-01-11 10:30:00,329.2,329.86,328.51,329.16,4006.0,309.2094,309.8293,308.5613,309.1718,4006.0
2022-01-11 10:40:00,329.25,329.25,327.52,328.28,2203.0,309.2564,309.2564,307.6314,308.3453,2203.0
2022-01-11 10:50:00,328.3,329.49,328.21,329.26,2034.0,308.3641,309.4818,308.2795,309.2658,2034.0
2022-01-11 11:00:00,329.43,330.58,329.43,330.45,3576.0,309.4254,310.5056,309.4254,310.3835,3576.0
2022-01-11 11:10:00,330.82,331.86,330.81,331.86,1410.0,310.731,311.7079,310.7216,311.7079,1410.0
2022-01-11 11:20:00,331.83,333.75,331.48,332.82,12258.0,311.6797,313.4831,311.351,312.6096,12258.0
2022-01-11 11:30:00,332.65,333.76,332.64,333.4,3859.0,312.4499,313.4925,312.4405,313.1544,3859.0
2022-01-11 11:40:00,333.61,333.99,332.83,333.31,2254.0,313.3516,313.7085,312.619,313.0698,2254.0
2022-01-11 11:50:00,333.34,333.79,332.96,333.58,3035.0,313.098,313.5207,312.7411,313.3234,3035.0
2022-01-11 12:00:00,333.66,333.88,333.35,333.49,4636.0,313.3986,313.6052,313.1074,313.2389,4636.0
2022-01-11 12:10:00,333.3,333.3,332.5,332.84,2821.0,313.0604,313.0604,312.309,312.6284,2821.0
2022-01-11 12:20:00,332.69,332.84,331.5,332.08,5344.0,312.4875,312.6284,311.3697,311.9145,5344.0
2022-01-11 12:30:00,332.44,332.75,332.19,332.48,4488.0,312.2527,312.5438,312.0178,312.2902,4488.0
2022-01-11 12:40:00,332.34,332.99,332.15,332.74,6510.0,312.1587,312.7693,311.9803,312.5345,6510.0
2022-01-11 12:50:00,332.98,333.59,332.97,333.49,1923.0,312.7599,313.3328,312.7505,313.2389,1923.0
2022-01-11 13:00:00,333.35,333.84,333.24,333.52,2400.0,313.1074,313.5677,313.0041,313.2671,2400.0
2022-01-11 13:10:00,333.75,333.9,333.56,333.78,1566.0,313.4831,313.624,313.3047,313.5113,1566.0
2022-01-11 13:20:00,333.95,334.38,333.82,334.31,1450.0,313.671,314.0749,313.5489,314.0091,1450.0
2022-01-11 13:30:00,334.27,334.34,333.94,334.22,1000.0,313.9715,314.0373,313.6616,313.9246,1000.0
2022-01-11 13:40:00,334.12,334.37,334.01,334.23,2200.0,313.8307,314.0655,313.7273,313.934,2200.0
2022-01-11 13:50:00,334.21,334.62,333.97,333.97,1549.0,313.9152,314.3003,313.6898,313.6898,1549.0
2022-01-11 14:00:00,333.97,334.54,333.72,333.72,3752.0,313.6898,314.2251,313.4549,313.4549,3752.0
2022-01-11 14:10:00,333.87,334.15,333.76,334.09,1305.0,313.5958,313.8588,313.4925,313.8025,1305.0
2022-01-11 14:20:00,334.15,334.15,333.69,334.03,1007.0,313.8588,313.8588,313.4268,313.7461,1007.0
2022-01-11 14:30:00,334.03,334.46,334.02,334.46,1445.0,313.7461,314.15,313.7367,314.15,1445.0
2022-01-11 14:40:00,334.57,334.57,334.22,334.27,400.0,314.2533,314.2533,313.9246,313.9715,400.0
2022-01-11 14:50:00,334.21,334.45,334.2,334.26,801.0,313.9152,314.1406,313.9058,313.9621,801.0
2022-01-11 15:00:00,334.51,334.92,334.31,334.79,2151.0,314.197,314.5821,314.0091,314.46,2151.0
2022-01-11 15:10:00,334.81,335.14,334.79,335.14,828.0,314.4788,314.7887,314.46,314.7887,828.0
2022-01-11 15:20:00,335.29,335.37,334.78,334.78,4106.0,314.9296,315.0047,314.4506,314.4506,4106.0
2022-01-11 15:30:00,334.92,335.28,334.8,334.8,8811.0,314.5821,314.9202,314.4694,314.4694,8811.0
2022-01-11 15:40:00,334.83,335.4,334.79,335.04,6760.0,314.4975,315.0329,314.46,314.6948,6760.0
2022-01-11 15:50:00,335.04,335.43,334.38,335.29,61766.0,314.6948,315.0611,314.0749,314.9296,61766.0
2022-01-12 09:30:00,337.43,339.71,336.72,339.02,9074.0,316.9397,319.0812,316.2728,318.4331,9074.0
2022-01-12 09:40:00,339.03,339.03,337.32,338.06,2795.0,318.4425,318.4425,316.8363,317.5314,2795.0
2022-01-12 09:50:00,338.18,339.12,337.89,338.44,3998.0,317.6441,318.527,317.3717,317.8883,3998.0
2022-01-12 10:00:00,338.44,338.72,337.91,338.6,2800.0,317.8883,318.1513,317.3905,318.0386,2800.0
2022-01-12 10:10:00,338.71,338.93,337.92,338.89,4120.0,318.1419,318.3486,317.3999,318.311,4120.0
2022-01-12 10:20:00,338.78,339.3,338.33,338.49,3734.0,318.2077,318.6961,317.785,317.9353,3734.0
2022-01-12 10:30:00,338.61,338.7,335.68,335.69,4921.0,318.048,318.1325,315.2959,315.3053,4921.0
2022-01-12 10:40:00,335.86,336.04,334.56,335.27,13729.0,315.465,315.6341,314.2439,314.9108,13729.0
2022-01-12 10:50:00,335.09,335.41,334.19,334.81,13423.0,314.7417,315.0423,313.8964,314.4788,13423.0
2022-01-12 11:00:00,334.8,334.97,332.44,332.69,9107.0,314.4694,314.629,312.2527,312.4875,9107.0
2022-01-12 11:10:00,332.72,332.85,331.35,331.73,23958.0,312.5157,312.6378,311.2289,311.5858,23958.0
2022-01-12 11:20:00,331.9,333.83,331.37,333.82,6454.0,311.7455,313.5583,311.2476,313.5489,6454.0
2022-01-12 11:30:00,333.54,334.04,333.35,333.4,3647.0,313.2859,313.7555,313.1074,313.1544,3647.0
2022-01-12 11:40:00,333.56,334.41,333.12,334.41,4500.0,313.3047,314.103,312.8914,314.103,4500.0
2022-01-12 11:50:00,333.89,334.27,333.2,333.5,2764.0,313.6146,313.9715,312.9665,313.2483,2764.0
2022-01-12 12:00:00,333.63,333.64,332.67,332.88,2314.0,313.3704,313.3798,312.4687,312.6659,2314.0
2022-01-12 12:10:00,332.78,332.84,332.43,332.78,2126.0,312.572,312.6284,312.2433,312.572,2126.0
2022-01-12 12:20:00,332.57,333.02,332.52,332.63,2872.0,312.3748,312.7974,312.3278,312.4311,2872.0
2022-01-12 12:30:00,332.72,333.1,332.65,332.65,2614.0,312.5157,312.8726,312.4499,312.4499,2614.0
2022-01-12 12:40:00,332.63,332.96,332.44,332.79,3032.0,312.4311,312.7411,312.2527,312.5814,3032.0
2022-01-12 12:50:00,332.74,333.87,332.7,333.72,3667.0,312.5345,313.5958,312.4969,313.4549,3667.0
2022-01-12 13:00:00,333.43,333.43,332.95,333.02,1701.0,313.1826,313.1826,312.7317,312.7974,1701.0
2022-01-12 13:10:00,333.02,333.38,332.75,333.15,3363.0,312.7974,313.1356,312.5438,312.9196,3363.0
2022-01-12 13:20:00,333.32,333.37,332.97,333.01,2928.0,313.0792,313.1262,312.7505,312.7881,2928.0
2022-01-12 13:30:00,333.0,333.5,333.0,333.42,4428.0,312.7787,313.2483,312.7787,313.1732,4428.0
2022-01-12 13:40:00,333.38,333.48,333.19,333.4,2043.0,313.1356,313.2295,312.9571,313.1544,2043.0
2022-01-12 13:50:00,333.39,333.46,332.72,332.81,8992.0,313.145,313.2107,312.5157,312.6002,8992.0
2022-01-12 14:00:00,332.75,332.75,331.74,332.04,26495.0,312.5438,312.5438,311.5952,311.877,26495.0
2022-01-12 14:10:00,331.83,333.46,331.72,332.94,44275.0,311.6797,313.2107,311.5764,312.7223,44275.0
2022-01-12 14:20:00,333.01,334.66,333.01,334.66,2502.0,312.7881,314.3379,312.7881,314.3379,2502.0
2022-01-12 14:30:00,334.6,334.61,333.68,334.36,4030.0,314.2815,314.2909,313.4174,314.0561,4030.0
2022-01-12 14:40:00,334.43,334.43,333.87,334.3,2002.0,314.1218,314.1218,313.5958,313.9997,2002.0
2022-01-12 14:50:00,334.19,334.43,333.8,334.19,10936.0,313.8964,314.1218,313.5301,313.8964,10936.0
2022-01-12 15:00:00,334.23,334.28,333.59,333.66,10194.0,313.934,313.9809,313.3328,313.3986,10194.0
2022-01-12 15:10:00,333.72,334.82,333.7,334.81,3233.0,313.4549,314.4881,313.4362,314.4788,3233.0
2022-01-12 15:20:00,334.71,335.07,334.68,335.07,5426.0,314.3848,314.723,314.3566,314.723,5426.0
2022-01-12 15:30:00,335.01,335.38,334.33,334.55,6813.0,314.6666,315.0141,314.0279,314.2345,6813.0
2022-01-12 15:40:00,334.52,335.64,334.45,335.63,6426.0,314.2064,315.2583,314.1406,315.249,6426.0
2022-01-12 15:50:00,335.6,335.97,334.95,335.31,30781.0,315.2208,315.5683,314.6102,314.9484,30781.0
2022-01-13 09:30:00,335.5,336.79,335.0,336.54,8428.0,315.1269,316.3385,314.6572,316.1037,8428.0
2022-01-13 09:40:00,335.46,335.81,335.27,335.31,1069.0,315.0893,315.418,314.9108,314.9484,1069.0
2022-01-13 09:50:00,335.53,335.71,334.7,335.16,4650.0,315.155,315.3241,314.3754,314.8075,4650.0
2022-01-13 10:00:00,335.06,335.24,334.12,334.69,3914.0,314.7136,314.8826,313.8307,314.366,3914.0
2022-01-13 10:10:00,334.69,335.29,333.78,333.78,9409.0,314.366,314.9296,313.5113,313.5113,9409.0
2022-01-13 10:20:00,334.4,334.69,333.45,333.73,5787.0,314.0936,314.366,313.2013,313.4643,5787.0
2022-01-13 10:30:00,334.67,334.99,333.26,333.67,5267.0,314.3473,314.6478,313.0229,313.408,5267.0
2022-01-13 10:40:00,333.37,333.66,332.32,332.32,2999.0,313.1262,313.3986,312.14,312.14,2999.0
2022-01-13 10:50:00,331.84,331.99,330.25,330.58,6746.0,311.6891,311.83,310.1957,310.5056,6746.0
2022-01-13 11:00:00,330.55,332.02,330.53,332.01,3244.0,310.4774,311.8582,310.4587,311.8488,3244.0
2022-01-13 11:10:00,331.91,332.74,331.64,332.74,1537.0,311.7549,312.5345,311.5012,312.5345,1537.0
2022-01-13 11:20:00,332.24,333.08,332.24,332.92,1362.0,312.0648,312.8538,312.0648,312.7035,1362.0
2022-01-13 11:30:00,332.92,334.38,332.92,334.02,1474.0,312.7035,314.0749,312.7035,313.7367,1474.0
2022-01-13 11:40:00,334.36,334.36,334.0,334.0,1489.0,314.0561,314.0561,313.7179,313.7179,1489.0
2022-01-13 11:50:00,333.84,333.84,333.22,333.48,1200.0,313.5677,313.5677,312.9853,313.2295,1200.0
2022-01-13 12:00:00,333.44,333.44,332.58,332.69,1700.0,313.1919,313.1919,312.3842,312.4875,1700.0
2022-01-13 12:10:00,332.78,332.94,331.02,331.02,6240.0,312.572,312.7223,310.9189,310.9189,6240.0
2022-01-13 12:20:00,330.67,330.79,330.07,330.71,2109.0,310.5902,310.7029,310.0266,310.6277,2109.0
2022-01-13 12:30:00,330.63,331.43,330.62,331.43,2699.0,310.5526,311.304,310.5432,311.304,2699.0
2022-01-13 12:40:00,331.04,331.14,330.14,330.14,6777.0,310.9377,311.0316,310.0923,310.0923,6777.0
2022-01-13 12:50:00,330.25,330.61,329.74,330.61,2929.0,310.1957,310.5338,309.7166,310.5338,2929.0
2022-01-13 13:00:00,330.26,331.56,330.26,331.53,2354.0,310.205,311.4261,310.205,311.3979,2354.0
2022-01-13 13:10:00,331.39,331.83,331.02,331.38,963.0,311.2664,311.6797,310.9189,311.257,963.0
2022-01-13 13:20:00,331.51,332.17,331.51,331.97,3167.0,311.3791,311.9991,311.3791,311.8112,3167.0
2022-01-13 13:30:00,331.94,331.94,331.33,331.9,2603.0,311.783,311.783,311.2101,311.7455,2603.0
2022-01-13 13:40:00,331.69,332.17,331.29,332.17,3592.0,311.5482,311.9991,311.1725,311.9991,3592.0
2022-01-13 13:50:00,331.89,332.35,331.89,332.13,1174.0,311.7361,312.1681,311.7361,311.9615,1174.0
2022-01-13 14:00:00,332.27,332.91,332.15,332.57,946.0,312.093,312.6941,311.9803,312.3748,946.0
2022-01-13 14:10:00,332.69,333.17,332.37,332.37,1802.0,312.4875,312.9383,312.1869,312.1869,1802.0
2022-01-13 14:20:00,332.17,332.26,331.44,331.87,8100.0,311.9991,312.0836,311.3134,311.7173,8100.0
2022-01-13 14:30:00,331.46,331.73,330.84,330.84,3626.0,311.3322,311.5858,310.7498,310.7498,3626.0
2022-01-13 14:40:00,331.43,332.09,331.19,332.0,3124.0,311.304,311.9239,311.0786,311.8394,3124.0
2022-01-13 14:50:00,331.51,332.24,331.51,332.03,2382.0,311.3791,312.0648,311.3791,311.8676,2382.0
2022-01-13 15:00:00,331.94,331.94,330.56,330.8,4691.0,311.783,311.783,310.4868,310.7123,4691.0
2022-01-13 15:10:00,330.48,331.2,330.48,330.92,3791.0,310.4117,311.088,310.4117,310.825,3791.0
2022-01-13 15:20:00,330.8,331.34,330.72,330.93,5108.0,310.7123,311.2195,310.6371,310.8344,5108.0
2022-01-13 15:30:00,331.32,331.37,330.65,330.82,6745.0,311.2007,311.2476,310.5714,310.731,6745.0
2022-01-13 15:40:00,330.82,331.03,330.44,330.89,17132.0,310.731,310.9283,310.3741,310.7968,17132.0
2022-01-13 15:50:00,330.77,330.92,329.7,330.12,37416.0,310.6841,310.825,309.6791,310.0735,37416.0
2022-01-14 09:30:00,326.57,328.53,325.48,328.25,16379.0,306.7391,308.5801,305.7153,308.3171,16379.0
2022-01-14 09:40:00,328.17,328.58,326.74,326.79,5915.0,308.242,308.6271,306.8988,306.9458,5915.0
2022-01-14 09:50:00,326.56,328.0,326.55,327.66,4386.0,306.7297,308.0823,306.7203,307.7629,4386.0
2022-01-14 10:00:00,328.28,328.28,326.77,326.98,2776.0,308.3453,308.3453,306.927,307.1242,2776.0
2022-01-14 10:10:00,327.01,327.2,326.64,327.0,5211.0,307.1524,307.3309,306.8049,307.143,5211.0
2022-01-14 10:20:00,326.94,327.53,326.69,326.85,5653.0,307.0867,307.6408,306.8518,307.0021,5653.0
2022-01-14 10:30:00,326.85,327.33,326.55,327.03,11373.0,307.0021,307.453,306.7203,307.1712,11373.0
2022-01-14 10:40:00,326.83,327.03,326.18,326.41,11787.0,306.9833,307.1712,306.3728,306.5888,11787.0
2022-01-14 10:50:00,326.34,326.74,325.58,325.7,6613.0,306.5231,306.8988,305.8092,305.922,6613.0
2022-01-14 11:00:00,325.72,326.2,325.37,325.51,7515.0,305.9407,306.3916,305.612,305.7435,7515.0
2022-01-14 11:10:00,325.32,325.72,323.0,323.07,17737.0,305.565,305.9407,303.3859,303.4517,17737.0
2022-01-14 11:20:00,323.72,324.19,323.12,323.96,3332.0,304.0622,304.5036,303.4986,304.2876,3332.0
2022-01-14 11:30:00,324.13,325.14,324.0,324.58,5094.0,304.4473,305.396,304.3252,304.87,5094.0
2022-01-14 11:40:00,324.53,325.67,324.53,325.67,3020.0,304.823,305.8938,304.823,305.8938,3020.0
2022-01-14 11:50:00,325.64,325.64,324.84,324.84,2700.0,305.8656,305.8656,305.1142,305.1142,2700.0
2022-01-14 12:00:00,324.77,324.77,323.75,323.95,4980.0,305.0484,305.0484,304.0904,304.2782,4980.0
2022-01-14 12:10:00,323.93,324.41,323.62,324.04,8322.0,304.2594,304.7103,303.9683,304.3628,8322.0
2022-01-14 12:20:00,323.96,324.44,323.75,323.85,11716.0,304.2876,304.7385,304.0904,304.1843,11716.0
2022-01-14 12:30:00,323.75,324.6,323.75,324.1,4743.0,304.0904,304.8888,304.0904,304.4191,4743.0
2022-01-14 12:40:00,323.89,324.26,323.62,323.71,11289.0,304.2219,304.5694,303.9683,304.0528,11289.0
2022-01-14 12:50:00,323.74,324.08,323.29,323.56,29199.0,304.081,304.4003,303.6583,303.9119,29199.0
2022-01-14 13:00:00,323.48,323.66,323.33,323.35,9064.0,303.8368,304.0058,303.6959,303.7147,9064.0
2022-01-14 13:10:00,323.35,324.01,322.5,322.5,13168.0,303.7147,304.3346,302.9163,302.9163,13168.0
2022-01-14 13:20:00,322.42,322.46,321.5,321.5,4102.0,302.8411,302.8787,301.977,301.977,4102.0
2022-01-14 13:30:00,321.41,321.8,320.71,321.48,21489.0,301.8925,302.2588,301.235,301.9582,21489.0
2022-01-14 13:40:00,321.41,321.74,321.05,321.31,3842.0,301.8925,302.2024,301.5543,301.7985,3842.0
2022-01-14 13:50:00,321.28,322.1,321.28,321.92,3701.0,301.7704,302.5406,301.7704,302.3715,3701.0
2022-01-14 14:00:00,322.13,322.62,321.73,322.24,7025.0,302.5687,303.029,302.193,302.6721,7025.0
2022-01-14 14:10:00,322.07,322.33,321.86,322.33,3531.0,302.5124,302.7566,302.3151,302.7566,3531.0
2022-01-14 14:20:00,322.23,322.7,321.91,322.06,4872.0,302.6627,303.1041,302.3621,302.503,4872.0
2022-01-14 14:30:00,322.08,323.02,322.05,322.91,3566.0,302.5218,303.4047,302.4936,303.3014,3566.0
2022-01-14 14:40:00,322.72,322.72,321.87,322.18,4332.0,303.1229,303.1229,302.3245,302.6157,4332.0
2022-01-14 14:50:00,322.09,322.62,321.73,321.8,4149.0,302.5312,303.029,302.193,302.2588,4149.0
2022-01-14 15:00:00,321.66,322.81,321.61,322.65,29985.0,302.1273,303.2074,302.0803,303.0572,29985.0
2022-01-14 15:10:00,322.48,323.88,322.28,323.85,6047.0,302.8975,304.2125,302.7096,304.1843,6047.0
2022-01-14 15:20:00,323.71,324.29,323.65,323.82,9168.0,304.0528,304.5976,303.9964,304.1561,9168.0
2022-01-14 15:30:00,323.93,324.9,323.93,324.71,15977.0,304.2594,305.1705,304.2594,304.9921,15977.0
2022-01-14 15:40:00,324.7,324.94,324.17,324.67,11794.0,304.9827,305.2081,304.4849,304.9545,11794.0
2022-01-14 15:50:00,325.15,325.33,324.41,324.93,30613.0,305.4054,305.5744,304.7103,305.1987,30613.0
2022-01-18 09:30:00,320.67,322.06,318.45,319.86,23207.0,301.1974,302.503,299.1122,300.4366,23207.0
2022-01-18 09:40:00,319.1,321.61,318.58,319.13,6100.0,299.7227,302.0803,299.2343,299.7509,6100.0
2022-01-18 09:50:00,319.26,319.84,319.03,319.8,6440.0,299.873,300.4178,299.657,300.3802,6440.0
2022-01-18 10:00:00,320.63,320.93,319.31,320.93,5444.0,301.1598,301.4416,299.92,301.4416,5444.0
2022-01-18 10:10:00,320.87,321.05,319.83,319.97,3419.0,301.3853,301.5543,300.4084,300.5399,3419.0
2022-01-18 10:20:00,318.85,320.27,318.85,320.07,3901.0,299.4879,300.8217,299.4879,300.6338,3901.0
2022-01-18 10:30:00,320.59,321.06,320.49,320.66,2810.0,301.1223,301.5637,301.0283,301.188,2810.0
2022-01-18 10:40:00,321.06,321.55,320.91,321.44,2563.0,301.5637,302.024,301.4228,301.9206,2563.0
2022-01-18 10:50:00,321.28,321.94,321.07,321.09,10213.0,301.7704,302.3903,301.5731,301.5919,10213.0
2022-01-18 11:00:00,321.31,321.31,320.11,320.2,3784.0,301.7985,301.7985,300.6714,300.7559,3784.0
2022-01-18 11:10:00,320.26,321.41,320.18,320.97,3204.0,300.8123,301.8925,300.7372,301.4792,3204.0
2022-01-18 11:20:00,320.98,321.58,320.42,320.5,3592.0,301.4886,302.0521,300.9626,301.0377,3592.0
2022-01-18 11:30:00,320.29,320.61,319.3,319.93,3756.0,300.8405,301.141,299.9106,300.5023,3756.0
2022-01-18 11:40:00,319.62,320.27,319.62,320.16,2855.0,300.2112,300.8217,300.2112,300.7184,2855.0
2022-01-18 11:50:00,320.34,320.57,320.0,320.05,2660.0,300.8874,301.1035,300.5681,300.615,2660.0
2022-01-18 12:00:00,319.96,319.96,318.39,318.72,3698.0,300.5305,300.5305,299.0559,299.3658,3698.0
2022-01-18 12:10:00,318.71,319.1,318.71,319.1,2861.0,299.3564,299.7227,299.3564,299.7227,2861.0
2022-01-18 12:20:00,319.0,319.17,318.7,318.77,2516.0,299.6288,299.7885,299.347,299.4128,2516.0
2022-01-18 12:30:00,318.82,319.01,318.56,318.75,4347.0,299.4597,299.6382,299.2155,299.394,4347.0
2022-01-18 12:40:00,318.96,319.21,317.75,317.75,7974.0,299.5912,299.8261,298.4547,298.4547,7974.0
2022-01-18 12:50:00,317.7,318.14,317.17,317.17,12162.0,298.4078,298.821,297.9099,297.9099,12162.0
2022-01-18 13:00:00,317.08,317.29,316.71,317.29,16518.0,297.8254,298.0226,297.4779,298.0226,16518.0
2022-01-18 13:10:00,317.12,318.0,317.1,317.67,3585.0,297.863,298.6895,297.8442,298.3796,3585.0
2022-01-18 13:20:00,317.61,317.61,316.88,317.14,2824.0,298.3232,298.3232,297.6375,297.8818,2824.0
2022-01-18 13:30:00,317.14,317.53,316.75,317.4,3508.0,297.8818,298.2481,297.5154,298.126,3508.0
2022-01-18 13:40:00,317.46,318.01,317.35,317.35,1760.0,298.1823,298.6989,298.079,298.079,1760.0
2022-01-18 13:50:00,317.38,317.57,317.17,317.28,3119.0,298.1072,298.2856,297.9099,298.0133,3119.0
2022-01-18 14:00:00,317.28,317.62,316.97,317.06,8222.0,298.0133,298.3326,297.7221,297.8066,8222.0
2022-01-18 14:10:00,317.25,317.97,317.25,317.95,4490.0,297.9851,298.6614,297.9851,298.6426,4490.0
2022-01-18 14:20:00,317.85,317.85,317.22,317.37,19923.0,298.5486,298.5486,297.9569,298.0978,19923.0
2022-01-18 14:30:00,317.27,317.94,317.26,317.94,11148.0,298.0039,298.6332,297.9945,298.6332,11148.0
2022-01-18 14:40:00,317.63,318.1,317.43,318.06,4149.0,298.342,298.7835,298.1541,298.7459,4149.0
2022-01-18 14:50:00,318.2,318.33,317.91,318.13,4499.0,298.8774,298.9995,298.605,298.8116,4499.0
2022-01-18 15:00:00,318.1,318.27,317.4,317.4,2917.0,298.7835,298.9431,298.126,298.126,2917.0
2022-01-18 15:10:00,317.3,317.55,316.0,316.0,5926.0,298.032,298.2669,296.811,296.811,5926.0
2022-01-18 15:20:00,316.01,316.54,315.65,316.54,13304.0,296.8204,297.3182,296.4822,297.3182,13304.0
2022-01-18 15:30:00,316.53,316.99,316.3,316.85,20165.0,297.3088,297.7409,297.0928,297.6094,20165.0
2022-01-18 15:40:00,316.84,316.9,315.69,316.5,14380.0,297.6,297.6563,296.5198,297.2806,14380.0
2022-01-18 15:50:00,316.47,317.51,316.06,317.49,59738.0,297.2524,298.2293,296.8673,298.2105,59738.0
2022-01-19 09:30:00,318.7,320.49,318.04,320.22,12356.0,299.347,301.0283,298.7271,300.7747,12356.0
2022-01-19 09:40:00,320.36,320.51,319.28,319.37,4060.0,300.9062,301.0471,299.8918,299.9763,4060.0
2022-01-19 09:50:00,319.44,319.96,319.0,319.0,1880.0,300.0421,300.5305,299.6288,299.6288,1880.0
2022-01-19 10:00:00,319.36,319.52,317.47,317.48,1716.0,299.9669,300.1172,298.1917,298.2011,1716.0
2022-01-19 10:10:00,318.3,319.28,318.16,318.93,6501.0,298.9713,299.8918,298.8398,299.5631,6501.0
2022-01-19 10:20:00,318.2,318.2,317.45,317.45,1564.0,298.8774,298.8774,298.1729,298.1729,1564.0
2022-01-19 10:30:00,317.64,318.06,317.12,318.03,3129.0,298.3514,298.7459,297.863,298.7177,3129.0
2022-01-19 10:40:00,318.07,318.44,317.85,318.14,14435.0,298.7553,299.1028,298.5486,298.821,14435.0
2022-01-19 10:50:00,318.14,319.33,317.98,318.76,7944.0,298.821,299.9388,298.6707,299.4034,7944.0
2022-01-19 11:00:00,318.89,319.5,318.47,318.83,1816.0,299.5255,300.0984,299.131,299.4691,1816.0
2022-01-19 11:10:00,318.77,318.77,317.58,318.5,2419.0,299.4128,299.4128,298.295,299.1592,2419.0
2022-01-19 11:20:00,318.09,318.94,317.27,318.49,3142.0,298.7741,299.5725,298.0039,299.1498,3142.0
2022-01-19 11:30:00,318.93,320.97,318.84,320.21,8214.0,299.5631,301.4792,299.4785,300.7653,8214.0
2022-01-19 11:40:00,320.42,321.78,320.21,321.56,5705.0,300.9626,302.24,300.7653,302.0334,5705.0
2022-01-19 11:50:00,321.47,323.36,321.42,323.2,7805.0,301.9488,303.724,301.9019,303.5738,7805.0
2022-01-19 12:00:00,323.21,324.15,323.19,323.72,9420.0,303.5832,304.4661,303.5644,304.0622,9420.0
2022-01-19 12:10:00,323.7,324.66,323.45,323.7,7299.0,304.0434,304.9451,303.8086,304.0434,7299.0
2022-01-19 12:20:00,323.69,324.1,323.5,323.81,4421.0,304.034,304.4191,303.8555,304.1467,4421.0
2022-01-19 12:30:00,323.91,323.93,322.94,322.95,3875.0,304.2407,304.2594,303.3296,303.3389,3875.0
2022-01-19 12:40:00,322.76,323.29,322.3,323.28,2880.0,303.1605,303.6583,302.7284,303.6489,2880.0
2022-01-19 12:50:00,323.05,323.07,322.45,322.69,1400.0,303.4329,303.4517,302.8693,303.0947,1400.0
2022-01-19 13:00:00,322.56,322.93,322.33,322.8,1909.0,302.9726,303.3202,302.7566,303.1981,1909.0
2022-01-19 13:10:00,322.53,323.27,322.53,323.08,3673.0,302.9445,303.6395,302.9445,303.4611,3673.0
2022-01-19 13:20:00,323.21,323.21,322.27,322.27,5521.0,303.5832,303.5832,302.7002,302.7002,5521.0
2022-01-19 13:30:00,322.26,322.52,322.0,322.0,4431.0,302.6908,302.9351,302.4466,302.4466,4431.0
2022-01-19 13:40:00,322.19,322.34,321.5,321.5,4017.0,302.6251,302.766,301.977,301.977,4017.0
2022-01-19 13:50:00,321.45,322.21,321.33,321.38,4769.0,301.93,302.6439,301.8173,301.8643,4769.0
2022-01-19 14:00:00,321.28,321.46,320.18,320.23,5652.0,301.7704,301.9394,300.7372,300.7841,5652.0
2022-01-19 14:10:00,320.39,320.45,319.31,319.31,3359.0,300.9344,300.9908,299.92,299.92,3359.0
2022-01-19 14:20:00,319.34,319.48,318.71,318.71,7746.0,299.9482,300.0797,299.3564,299.3564,7746.0
2022-01-19 14:30:00,318.53,318.84,318.48,318.62,4338.0,299.1873,299.4785,299.1404,299.2719,4338.0
2022-01-19 14:40:00,318.66,319.16,318.41,318.49,7474.0,299.3095,299.7791,299.0746,299.1498,7474.0
2022-01-19 14:50:00,318.53,318.91,318.33,318.76,2704.0,299.1873,299.5443,298.9995,299.4034,2704.0
2022-01-19 15:00:00,318.75,318.75,318.1,318.33,5229.0,299.394,299.394,298.7835,298.9995,5229.0
2022-01-19 15:10:00,318.22,318.51,317.74,317.85,5394.0,298.8962,299.1686,298.4453,298.5486,5394.0
2022-01-19 15:20:00,317.79,317.96,317.0,317.18,6872.0,298.4923,298.652,297.7503,297.9193,6872.0
2022-01-19 15:30:00,317.22,317.44,316.33,316.4,9657.0,297.9569,298.1635,297.1209,297.1867,9657.0
2022-01-19 15:40:00,316.33,316.72,316.22,316.55,8660.0,297.1209,297.4873,297.0176,297.3276,8660.0
2022-01-19 15:50:00,316.29,316.35,315.38,315.63,33385.0,297.0834,297.1397,296.2286,296.4635,33385.0
2022-01-20 09:30:00,317.02,318.79,316.71,317.24,9347.0,297.769,299.4316,297.4779,297.9757,9347.0
2022-01-20 09:40:00,317.32,319.66,317.1,319.11,4979.0,298.0508,300.2487,297.8442,299.7321,4979.0
2022-01-20 09:50:00,319.11,320.61,318.84,320.42,8135.0,299.7321,301.141,299.4785,300.9626,8135.0
2022-01-20 10:00:00,319.95,320.46,319.74,320.19,2508.0,300.5211,301.0002,300.3239,300.7465,2508.0
2022-01-20 10:10:00,320.23,320.66,319.3,319.3,4277.0,300.7841,301.188,299.9106,299.9106,4277.0
2022-01-20 10:20:00,318.98,319.56,318.92,318.98,2188.0,299.61,300.1548,299.5537,299.61,2188.0
2022-01-20 10:30:00,319.61,319.61,319.19,319.45,1801.0,300.2018,300.2018,299.8073,300.0515,1801.0
2022-01-20 10:40:00,319.81,320.38,319.26,320.36,4158.0,300.3896,300.925,299.873,300.9062,4158.0
2022-01-20 10:50:00,320.68,320.68,320.1,320.19,2263.0,301.2068,301.2068,300.662,300.7465,2263.0
2022-01-20 11:00:00,320.64,321.45,320.64,320.77,4465.0,301.1692,301.93,301.1692,301.2913,4465.0
2022-01-20 11:10:00,320.78,320.78,319.78,320.02,2283.0,301.3007,301.3007,300.3614,300.5869,2283.0
2022-01-20 11:20:00,319.77,319.9,319.17,319.9,1417.0,300.3521,300.4742,299.7885,300.4742,1417.0
2022-01-20 11:30:00,319.74,320.1,319.44,319.72,2251.0,300.3239,300.662,300.0421,300.3051,2251.0
2022-01-20 11:40:00,319.36,319.54,318.36,318.63,1937.0,299.9669,300.136,299.0277,299.2813,1937.0
2022-01-20 11:50:00,318.81,319.07,318.34,318.34,1117.0,299.4503,299.6946,299.0089,299.0089,1117.0
2022-01-20 12:00:00,318.71,318.71,318.33,318.34,789.0,299.3564,299.3564,298.9995,299.0089,789.0
2022-01-20 12:10:00,318.13,318.32,317.87,318.04,1757.0,298.8116,298.9901,298.5674,298.7271,1757.0
2022-01-20 12:20:00,317.92,318.06,317.61,318.06,10966.0,298.6144,298.7459,298.3232,298.7459,10966.0
2022-01-20 12:30:00,318.38,318.77,318.31,318.61,3986.0,299.0465,299.4128,298.9807,299.2625,3986.0
2022-01-20 12:40:00,318.68,318.98,318.42,318.49,2456.0,299.3282,299.61,299.084,299.1498,2456.0
2022-01-20 12:50:00,318.14,318.31,317.53,317.83,1785.0,298.821,298.9807,298.2481,298.5299,1785.0
2022-01-20 13:00:00,317.69,317.69,316.5,316.5,1923.0,298.3984,298.3984,297.2806,297.2806,1923.0
2022-01-20 13:10:00,316.68,316.9,316.25,316.29,4007.0,297.4497,297.6563,297.0458,297.0834,4007.0
2022-01-20 13:20:00,316.63,316.74,316.29,316.63,1415.0,297.4027,297.506,297.0834,297.4027,1415.0
2022-01-20 13:30:00,316.54,316.54,316.06,316.31,1504.0,297.3182,297.3182,296.8673,297.1022,1504.0
2022-01-20 13:40:00,316.37,316.94,316.32,316.63,2750.0,297.1585,297.6939,297.1116,297.4027,2750.0
2022-01-20 13:50:00,316.42,316.78,316.38,316.41,982.0,297.2055,297.5436,297.1679,297.1961,982.0
2022-01-20 14:00:00,316.63,317.37,316.62,317.31,850.0,297.4027,298.0978,297.3933,298.0414,850.0
2022-01-20 14:10:00,317.3,317.34,315.94,316.34,2511.0,298.032,298.0696,296.7546,297.1303,2511.0
2022-01-20 14:20:00,316.48,316.48,316.04,316.04,1971.0,297.2618,297.2618,296.8486,296.8486,1971.0
2022-01-20 14:30:00,315.8,316.15,315.56,315.67,1201.0,296.6231,296.9519,296.3977,296.501,1201.0
2022-01-20 14:40:00,315.45,316.27,315.01,316.23,5878.0,296.2944,297.0646,295.8811,297.027,5878.0
2022-01-20 14:50:00,316.21,316.94,316.06,316.94,11258.0,297.0082,297.6939,296.8673,297.6939,11258.0
2022-01-20 15:00:00,316.85,317.2,316.38,316.58,29393.0,297.6094,297.9381,297.1679,297.3558,29393.0
2022-01-20 15:10:00,316.56,316.94,316.21,316.76,14216.0,297.337,297.6939,297.0082,297.5248,14216.0
2022-01-20 15:20:00,316.63,316.85,315.81,316.37,9995.0,297.4027,297.6094,296.6325,297.1585,9995.0
2022-01-20 15:30:00,316.37,316.44,315.4,315.97,30408.0,297.1585,297.2243,296.2474,296.7828,30408.0
2022-01-20 15:40:00,316.04,316.04,314.28,314.3,15007.0,296.8486,296.8486,295.1954,295.2142,15007.0
2022-01-20 15:50:00,314.28,314.63,312.73,313.56,66295.0,295.1954,295.5242,293.7396,294.5192,66295.0
2022-01-21 09:30:00,314.08,314.1,311.19,311.91,31845.0,295.0076,295.0264,292.2931,292.9693,31845.0
2022-01-21 09:40:00,312.43,313.69,311.84,313.21,4727.0,293.4578,294.6413,292.9036,294.1904,4727.0
2022-01-21 09:50:00,313.41,313.92,312.24,313.08,9371.0,294.3783,294.8573,293.2793,294.0683,9371.0
2022-01-21 10:00:00,313.15,314.08,312.09,313.48,7058.0,294.134,295.0076,293.1384,294.444,7058.0
2022-01-21 10:10:00,312.48,312.96,311.6,312.22,14104.0,293.5047,293.9556,292.6782,293.2605,14104.0
2022-01-21 10:20:00,312.29,314.34,311.16,313.84,6435.0,293.3263,295.2518,292.2649,294.7821,6435.0
2022-01-21 10:30:00,312.94,315.96,312.94,315.96,5660.0,293.9368,296.7734,293.9368,296.7734,5660.0
2022-01-21 10:40:00,315.48,316.42,314.86,316.17,4345.0,296.3226,297.2055,295.7402,296.9707,4345.0
2022-01-21 10:50:00,316.42,317.89,316.42,317.76,7786.0,297.2055,298.5862,297.2055,298.4641,7786.0
2022-01-21 11:00:00,317.95,319.13,317.21,319.06,17786.0,298.6426,299.7509,297.9475,299.6852,17786.0
2022-01-21 11:10:00,318.88,319.07,318.33,318.56,7063.0,299.5161,299.6946,298.9995,299.2155,7063.0
2022-01-21 11:20:00,318.36,319.52,318.18,319.37,4504.0,299.0277,300.1172,298.8586,299.9763,4504.0
2022-01-21 11:30:00,319.08,320.23,318.16,318.37,19831.0,299.704,300.7841,298.8398,299.0371,19831.0
2022-01-21 11:40:00,318.0,318.42,316.61,316.61,4723.0,298.6895,299.084,297.3839,297.3839,4723.0
2022-01-21 11:50:00,316.38,317.42,316.38,316.83,3094.0,297.1679,298.1448,297.1679,297.5906,3094.0
2022-01-21 12:00:00,316.85,317.03,315.92,316.63,3131.0,297.6094,297.7784,296.7358,297.4027,3131.0
2022-01-21 12:10:00,316.32,316.48,315.24,315.62,5312.0,297.1116,297.2618,296.0971,296.4541,5312.0
2022-01-21 12:20:00,315.27,316.7,315.27,316.19,2355.0,296.1253,297.4685,296.1253,296.9894,2355.0
2022-01-21 12:30:00,315.81,316.72,315.72,316.19,3173.0,296.6325,297.4873,296.548,296.9894,3173.0
2022-01-21 12:40:00,315.83,316.82,315.29,315.4,3004.0,296.6513,297.5812,296.1441,296.2474,3004.0
2022-01-21 12:50:00,315.31,315.94,314.99,315.63,4359.0,296.1629,296.7546,295.8623,296.4635,4359.0
2022-01-21 13:00:00,315.82,315.97,315.46,315.55,1363.0,296.6419,296.7828,296.3038,296.3883,1363.0
2022-01-21 13:10:00,315.72,317.0,315.72,316.43,4074.0,296.548,297.7503,296.548,297.2149,4074.0
2022-01-21 13:20:00,316.45,316.45,315.64,315.85,2597.0,297.2337,297.2337,296.4728,296.6701,2597.0
2022-01-21 13:30:00,315.96,317.07,315.96,316.97,6910.0,296.7734,297.816,296.7734,297.7221,6910.0
2022-01-21 13:40:00,316.9,317.49,316.84,316.85,2387.0,297.6563,298.2105,297.6,297.6094,2387.0
2022-01-21 13:50:00,317.73,317.73,316.77,316.77,5430.0,298.4359,298.4359,297.5342,297.5342,5430.0
2022-01-21 14:00:00,316.97,317.58,316.19,316.88,5173.0,297.7221,298.295,296.9894,297.6375,5173.0
2022-01-21 14:10:00,316.5,317.06,316.49,316.61,4006.0,297.2806,297.8066,297.2712,297.3839,4006.0
2022-01-21 14:20:00,316.37,317.13,315.49,315.73,3210.0,297.1585,297.8724,296.332,296.5574,3210.0
2022-01-21 14:30:00,315.34,315.47,314.56,315.38,4784.0,296.1911,296.3132,295.4584,296.2286,4784.0
2022-01-21 14:40:00,315.74,316.0,315.38,315.4,2307.0,296.5668,296.811,296.2286,296.2474,2307.0
2022-01-21 14:50:00,315.62,315.81,314.24,314.37,2921.0,296.4541,296.6325,295.1579,295.28,2921.0
2022-01-21 15:00:00,314.79,314.93,313.73,313.86,2000.0,295.6745,295.806,294.6788,294.8009,2000.0
2022-01-21 15:10:00,314.07,315.24,313.6,314.8,2855.0,294.9982,296.0971,294.5567,295.6839,2855.0
2022-01-21 15:20:00,314.74,314.8,313.59,313.85,6415.0,295.6275,295.6839,294.5473,294.7915,6415.0
2022-01-21 15:30:00,313.99,314.71,313.63,314.71,11728.0,294.923,295.5993,294.5849,295.5993,11728.0
2022-01-21 15:40:00,314.76,315.96,314.76,315.72,16138.0,295.6463,296.7734,295.6463,296.548,16138.0
2022-01-21 15:50:00,315.57,316.11,314.25,314.26,54176.0,296.4071,296.9143,295.1673,295.1766,54176.0
2022-01-24 09:30:00,310.0,310.89,306.95,308.34,25163.0,291.1753,292.0113,288.3105,289.6161,25163.0
2022-01-24 09:40:00,308.52,308.75,305.0,306.09,44935.0,289.7852,290.0012,286.479,287.5028,44935.0
2022-01-24 09:50:00,305.9,307.27,303.27,303.27,18919.0,287.3243,288.6111,284.854,284.854,18919.0
2022-01-24 10:00:00,302.93,303.75,301.74,301.75,23861.0,284.5347,285.3049,283.4169,283.4263,23861.0
2022-01-24 10:10:00,301.74,303.56,301.07,302.07,16293.0,283.4169,285.1264,282.7876,283.7269,16293.0
2022-01-24 10:20:00,302.05,305.19,301.56,304.79,32776.0,283.7081,286.6574,283.2478,286.2817,32776.0
2022-01-24 10:30:00,304.79,307.06,304.78,305.03,23534.0,286.2817,288.4139,286.2723,286.5071,23534.0
2022-01-24 10:40:00,305.15,307.21,303.9,304.62,11160.0,286.6198,288.5548,285.4458,286.122,11160.0
2022-01-24 10:50:00,304.13,307.05,303.63,305.83,10306.0,285.6618,288.4045,285.1921,287.2586,10306.0
2022-01-24 11:00:00,305.24,305.75,304.31,305.19,6445.0,286.7044,287.1834,285.8309,286.6574,6445.0
2022-01-24 11:10:00,305.19,305.19,303.67,303.96,8609.0,286.6574,286.6574,285.2297,285.5021,8609.0
2022-01-24 11:20:00,303.71,304.62,303.63,304.38,9449.0,285.2673,286.122,285.1921,285.8966,9449.0
2022-01-24 11:30:00,304.39,305.86,304.29,304.36,6388.0,285.906,287.2867,285.8121,285.8778,6388.0
2022-01-24 11:40:00,304.06,304.06,301.33,301.33,6286.0,285.596,285.596,283.0318,283.0318,6286.0
2022-01-24 11:50:00,301.48,303.78,300.83,303.2,10150.0,283.1727,285.333,282.5622,284.7883,10150.0
2022-01-24 12:00:00,303.25,303.44,301.63,301.63,7964.0,284.8352,285.0137,283.3136,283.3136,7964.0
2022-01-24 12:10:00,301.49,301.82,299.01,299.14,21319.0,283.1821,283.4921,280.8527,280.9748,21319.0
2022-01-24 12:20:00,299.29,300.35,298.67,299.21,14442.0,281.1157,282.1113,280.5333,281.0406,14442.0
2022-01-24 12:30:00,299.48,300.7,299.24,299.24,11669.0,281.2942,282.4401,281.0687,281.0687,11669.0
2022-01-24 12:40:00,299.19,301.67,298.92,301.67,19995.0,281.0218,283.3512,280.7682,283.3512,19995.0
2022-01-24 12:50:00,301.81,303.47,301.8,303.44,9621.0,283.4827,285.0419,283.4733,285.0137,9621.0
2022-01-24 13:00:00,303.78,304.12,302.34,304.11,4840.0,285.333,285.6524,283.9805,285.643,4840.0
2022-01-24 13:10:00,303.99,306.21,303.87,306.21,5032.0,285.5303,287.6155,285.4176,287.6155,5032.0
2022-01-24 13:20:00,306.0,306.39,303.96,303.96,5106.0,287.4182,287.7845,285.5021,285.5021,5106.0
2022-01-24 13:30:00,304.0,304.78,303.91,304.62,4091.0,285.5397,286.2723,285.4551,286.122,4091.0
2022-01-24 13:40:00,304.78,305.86,304.08,305.86,3986.0,286.2723,287.2867,285.6148,287.2867,3986.0
2022-01-24 13:50:00,306.28,306.72,305.61,306.72,6814.0,287.6812,288.0945,287.0519,288.0945,6814.0
2022-01-24 14:00:00,306.67,307.62,306.25,307.35,13098.0,288.0475,288.9399,287.653,288.6863,13098.0
2022-01-24 14:10:00,307.38,307.68,304.78,304.78,7202.0,288.7144,288.9962,286.2723,286.2723,7202.0
2022-01-24 14:20:00,304.92,305.37,304.02,304.32,8189.0,286.4038,286.8265,285.5585,285.8402,8189.0
2022-01-24 14:30:00,304.0,305.24,303.73,303.8,6952.0,285.5397,286.7044,285.2861,285.3518,6952.0
2022-01-24 14:40:00,304.91,305.44,304.32,305.21,8048.0,286.3944,286.8922,285.8402,286.6762,8048.0
2022-01-24 14:50:00,305.96,307.63,305.46,307.63,25607.0,287.3807,288.9492,286.911,288.9492,25607.0
2022-01-24 15:00:00,307.99,309.18,307.3,307.72,18131.0,289.2874,290.4051,288.6393,289.0338,18131.0
2022-01-24 15:10:00,308.03,309.35,307.91,307.94,25119.0,289.325,290.5648,289.2122,289.2404,25119.0
2022-01-24 15:20:00,308.0,308.89,307.65,308.38,10135.0,289.2968,290.1327,288.968,289.6537,10135.0
2022-01-24 15:30:00,308.37,310.85,307.76,310.16,13161.0,289.6443,291.9737,289.0714,291.3256,13161.0
2022-01-24 15:40:00,310.12,311.26,308.21,310.98,20681.0,291.288,292.3588,289.494,292.0958,20681.0
2022-01-24 15:50:00,311.1,312.66,310.99,312.05,75562.0,292.2085,293.6738,292.1052,293.1008,75562.0
2022-01-25 09:30:00,305.09,306.61,305.03,305.43,9958.0,286.5635,287.9912,286.5071,286.8828,9958.0
2022-01-25 09:40:00,306.92,306.92,303.25,303.36,6175.0,288.2824,288.2824,284.8352,284.9385,6175.0
2022-01-25 09:50:00,303.32,303.39,300.43,301.42,6634.0,284.901,284.9667,282.1865,283.1163,6634.0
2022-01-25 10:00:00,301.49,302.25,299.23,300.19,9687.0,283.1821,283.8959,281.0593,281.961,9687.0
2022-01-25 10:10:00,300.11,302.64,299.96,301.98,14688.0,281.8859,284.2623,281.745,283.6423,14688.0
2022-01-25 10:20:00,301.5,303.09,300.06,302.77,7463.0,283.1915,284.6849,281.8389,284.3844,7463.0
2022-01-25 10:30:00,303.08,303.29,300.72,301.12,14104.0,284.6755,284.8728,282.4589,282.8346,14104.0
2022-01-25 10:40:00,301.34,302.2,300.15,302.2,8737.0,283.0412,283.849,281.9235,283.849,8737.0
2022-01-25 10:50:00,301.97,301.97,298.58,298.58,7790.0,283.633,283.633,280.4488,280.4488,7790.0
2022-01-25 11:00:00,298.52,300.28,298.36,298.94,6664.0,280.3925,282.0456,280.2422,280.7869,6664.0
2022-01-25 11:10:00,299.01,299.57,298.04,299.55,7954.0,280.8527,281.3787,279.9416,281.3599,7954.0
2022-01-25 11:20:00,299.46,300.27,299.34,299.5,4119.0,281.2754,282.0362,281.1627,281.3129,4119.0
2022-01-25 11:30:00,299.27,299.54,297.24,297.24,4535.0,281.0969,281.3505,279.1902,279.1902,4535.0
2022-01-25 11:40:00,297.32,298.15,296.94,297.73,17211.0,279.2653,280.0449,278.9084,279.6504,17211.0
2022-01-25 11:50:00,297.73,298.67,297.09,297.09,32467.0,279.6504,280.5333,279.0493,279.0493,32467.0
2022-01-25 12:00:00,296.77,298.66,296.28,298.35,9574.0,278.7487,280.524,278.2885,280.2328,9574.0
2022-01-25 12:10:00,298.17,298.97,297.63,298.25,33750.0,280.0637,280.8151,279.5565,280.1388,33750.0
2022-01-25 12:20:00,298.24,299.36,298.03,299.14,37495.0,280.1295,281.1814,279.9322,280.9748,37495.0
2022-01-25 12:30:00,299.04,299.04,297.74,298.59,7048.0,280.8809,280.8809,279.6598,280.4582,7048.0
2022-01-25 12:40:00,298.38,298.42,297.68,297.68,2500.0,280.261,280.2985,279.6035,279.6035,2500.0
2022-01-25 12:50:00,297.63,297.67,296.91,297.42,4603.0,279.5565,279.5941,278.8802,279.3592,4603.0
2022-01-25 13:00:00,297.42,297.42,296.84,297.39,3175.0,279.3592,279.3592,278.8145,279.3311,3175.0
2022-01-25 13:10:00,297.44,298.37,297.26,298.23,4698.0,279.378,280.2516,279.209,280.1201,4698.0
2022-01-25 13:20:00,298.42,300.46,298.11,300.36,5100.0,280.2985,282.2146,280.0073,282.1207,5100.0
2022-01-25 13:30:00,300.23,301.28,300.22,300.99,2931.0,281.9986,282.9849,281.9892,282.7125,2931.0
2022-01-25 13:40:00,301.25,301.74,300.78,301.51,3552.0,282.9567,283.4169,282.5152,283.2009,3552.0
2022-01-25 13:50:00,301.7,303.25,301.7,303.22,3908.0,283.3793,284.8352,283.3793,284.807,3908.0
2022-01-25 14:00:00,303.04,303.21,301.98,302.05,7892.0,284.638,284.7977,283.6423,283.7081,7892.0
2022-01-25 14:10:00,302.22,303.65,302.21,303.16,10390.0,283.8678,285.2109,283.8584,284.7507,10390.0
2022-01-25 14:20:00,303.16,303.6,302.72,302.81,4087.0,284.7507,285.164,284.3374,284.4219,4087.0
2022-01-25 14:30:00,303.18,303.19,302.14,302.6,4396.0,284.7695,284.7789,283.7926,284.2247,4396.0
2022-01-25 14:40:00,302.76,304.47,302.76,304.15,3588.0,284.375,285.9811,284.375,285.6806,3588.0
2022-01-25 14:50:00,304.3,305.85,304.29,305.7,12785.0,285.8215,287.2773,285.8121,287.1364,12785.0
2022-01-25 15:00:00,305.47,305.47,303.67,303.82,7338.0,286.9204,286.9204,285.2297,285.3706,7338.0
2022-01-25 15:10:00,303.71,304.16,303.3,304.08,6763.0,285.2673,285.69,284.8822,285.6148,6763.0
2022-01-25 15:20:00,304.13,304.14,301.39,301.54,10247.0,285.6618,285.6712,283.0882,283.2291,10247.0
2022-01-25 15:30:00,301.52,301.84,300.47,301.57,19441.0,283.2103,283.5108,282.224,283.2572,19441.0
2022-01-25 15:40:00,301.73,302.77,301.3,302.01,25186.0,283.4075,284.3844,283.0036,283.6705,25186.0
2022-01-25 15:50:00,301.78,301.95,300.61,301.65,45166.0,283.4545,283.6142,282.3555,283.3324,45166.0
2022-01-26 09:30:00,302.51,303.26,300.98,302.31,13631.0,284.1402,284.8446,282.7031,283.9523,13631.0
2022-01-26 09:40:00,302.15,304.33,300.93,304.33,8054.0,283.802,285.8496,282.6561,285.8496,8054.0
2022-01-26 09:50:00,304.67,306.65,304.17,304.9,8073.0,286.169,288.0288,285.6994,286.385,8073.0
2022-01-26 10:00:00,305.43,306.71,305.43,305.97,6246.0,286.8828,288.0851,286.8828,287.3901,6246.0
2022-01-26 10:10:00,305.77,306.01,304.75,305.4,9051.0,287.2022,287.4276,286.2441,286.8547,9051.0
2022-01-26 10:20:00,305.4,305.83,303.94,304.43,10585.0,286.8547,287.2586,285.4833,285.9436,10585.0
2022-01-26 10:30:00,304.46,304.46,302.42,302.51,16673.0,285.9717,285.9717,284.0556,284.1402,16673.0
2022-01-26 10:40:00,302.69,303.03,301.8,302.22,10288.0,284.3092,284.6286,283.4733,283.8678,10288.0
2022-01-26 10:50:00,301.69,302.55,301.32,301.69,5905.0,283.37,284.1777,283.0224,283.37,5905.0
2022-01-26 11:00:00,301.66,303.31,301.66,303.31,5065.0,283.3418,284.8916,283.3418,284.8916,5065.0
2022-01-26 11:10:00,303.07,304.2,303.04,304.2,5347.0,284.6662,285.7275,284.638,285.7275,5347.0
2022-01-26 11:20:00,304.01,304.47,303.88,304.08,4533.0,285.5491,285.9811,285.427,285.6148,4533.0
2022-01-26 11:30:00,304.05,304.21,303.36,303.48,7970.0,285.5866,285.7369,284.9385,285.0513,7970.0
2022-01-26 11:40:00,303.6,304.73,303.58,303.58,7484.0,285.164,286.2254,285.1452,285.1452,7484.0
2022-01-26 11:50:00,303.4,304.09,302.75,303.85,4043.0,284.9761,285.6242,284.3656,285.3988,4043.0
2022-01-26 12:00:00,303.86,304.25,303.52,303.52,2300.0,285.4082,285.7745,285.0888,285.0888,2300.0
2022-01-26 12:10:00,303.61,304.11,303.52,303.91,3801.0,285.1734,285.643,285.0888,285.4551,3801.0
2022-01-26 12:20:00,303.99,304.23,303.68,303.8,1913.0,285.5303,285.7557,285.2391,285.3518,1913.0
2022-01-26 12:30:00,304.06,304.09,303.68,303.82,3303.0,285.596,285.6242,285.2391,285.3706,3303.0
2022-01-26 12:40:00,303.95,304.13,303.84,303.89,3555.0,285.4927,285.6618,285.3894,285.4364,3555.0
2022-01-26 12:50:00,303.92,304.03,303.69,303.86,4409.0,285.4645,285.5679,285.2485,285.4082,4409.0
2022-01-26 13:00:00,303.79,303.79,302.2,302.85,9640.0,285.3424,285.3424,283.849,284.4595,9640.0
2022-01-26 13:10:00,302.99,303.2,302.62,302.74,5665.0,284.591,284.7883,284.2435,284.3562,5665.0
2022-01-26 13:20:00,302.76,302.9,302.32,302.46,4617.0,284.375,284.5065,283.9617,284.0932,4617.0
2022-01-26 13:30:00,302.28,302.84,302.12,302.19,6225.0,283.9241,284.4501,283.7738,283.8396,6225.0
2022-01-26 13:40:00,302.13,302.83,301.97,302.52,5906.0,283.7832,284.4407,283.633,284.1496,5906.0
2022-01-26 13:50:00,302.55,303.4,302.2,302.75,5375.0,284.1777,284.9761,283.849,284.3656,5375.0
2022-01-26 14:00:00,302.72,304.86,302.72,303.86,8797.0,284.3374,286.3475,284.3374,285.4082,8797.0
2022-01-26 14:10:00,304.04,304.36,301.44,301.78,7410.0,285.5773,285.8778,283.1351,283.4545,7410.0
2022-01-26 14:20:00,302.03,304.0,302.03,303.97,8296.0,283.6893,285.5397,283.6893,285.5115,8296.0
2022-01-26 14:30:00,303.66,303.99,300.91,303.15,9998.0,285.2203,285.5303,282.6373,284.7413,9998.0
2022-01-26 14:40:00,303.23,303.23,298.47,298.7,6662.0,284.8164,284.8164,280.3455,280.5615,6662.0
2022-01-26 14:50:00,299.22,300.6,299.16,300.38,9038.0,281.0499,282.3461,280.9936,282.1395,9038.0
2022-01-26 15:00:00,300.21,300.21,296.19,296.34,8407.0,281.9798,281.9798,278.2039,278.3448,8407.0
2022-01-26 15:10:00,296.22,297.13,295.18,295.31,15582.0,278.2321,279.0869,277.2553,277.3774,15582.0
2022-01-26 15:20:00,295.12,297.12,294.08,297.08,16941.0,277.1989,279.0775,276.2221,279.0399,16941.0
2022-01-26 15:30:00,297.17,297.7,295.63,296.49,15992.0,279.1244,279.6222,277.6779,278.4857,15992.0
2022-01-26 15:40:00,296.4,297.85,296.01,296.25,21273.0,278.4012,279.7631,278.0349,278.2603,21273.0
2022-01-26 15:50:00,296.5,297.94,295.93,297.51,53977.0,278.4951,279.8477,277.9597,279.4438,53977.0
2022-01-27 09:30:00,294.89,295.2,285.06,289.35,43689.0,276.9829,277.2741,267.7498,271.7793,43689.0
2022-01-27 09:40:00,289.49,292.26,288.45,290.87,30735.0,271.9108,274.5126,270.9339,273.207,30735.0
2022-01-27 09:50:00,291.09,295.31,290.9,293.97,34782.0,273.4136,277.3774,273.2352,276.1187,34782.0
2022-01-27 10:00:00,293.67,297.53,293.18,295.45,38567.0,275.837,279.4626,275.3767,277.5089,38567.0
2022-01-27 10:10:00,295.43,295.86,293.3,293.78,51217.0,277.4901,277.894,275.4894,275.9403,51217.0
2022-01-27 10:20:00,293.33,294.52,288.97,289.5,42991.0,275.5176,276.6354,271.4224,271.9202,42991.0
2022-01-27 10:30:00,289.86,290.49,286.6,286.99,14235.0,272.2583,272.8501,269.1963,269.5626,14235.0
2022-01-27 10:40:00,286.79,289.19,286.52,289.01,9806.0,269.3748,271.629,269.1211,271.4599,9806.0
2022-01-27 10:50:00,289.02,291.27,289.02,289.96,10662.0,271.4693,273.5827,271.4693,272.3523,10662.0
2022-01-27 11:00:00,290.05,292.8,290.05,291.18,12647.0,272.4368,275.0198,272.4368,273.4982,12647.0
2022-01-27 11:10:00,290.83,292.87,290.26,290.76,8820.0,273.1694,275.0855,272.634,273.1037,8820.0
2022-01-27 11:20:00,290.26,290.66,289.0,289.57,6573.0,272.634,273.0097,271.4506,271.9859,6573.0
2022-01-27 11:30:00,288.94,291.87,288.94,290.87,6089.0,271.3942,274.1463,271.3942,273.207,6089.0
2022-01-27 11:40:00,290.91,291.61,290.55,291.0,6612.0,273.2446,273.9021,272.9064,273.3291,6612.0
2022-01-27 11:50:00,290.85,292.38,290.7,292.0,33065.0,273.1882,274.6253,273.0473,274.2684,33065.0
2022-01-27 12:00:00,292.0,292.39,291.25,291.49,13189.0,274.2684,274.6347,273.5639,273.7893,13189.0
2022-01-27 12:10:00,291.4,291.78,290.47,290.47,20410.0,273.7048,274.0617,272.8313,272.8313,20410.0
2022-01-27 12:20:00,289.86,290.91,289.74,289.81,21729.0,272.2583,273.2446,272.1456,272.2114,21729.0
2022-01-27 12:30:00,290.2,290.6,287.98,288.92,19548.0,272.5777,272.9534,270.4925,271.3754,19548.0
2022-01-27 12:40:00,289.17,289.34,288.48,288.5,16852.0,271.6102,271.7699,270.9621,270.9809,16852.0
2022-01-27 12:50:00,288.33,290.39,288.13,289.62,8373.0,270.8212,272.7561,270.6334,272.0329,8373.0
2022-01-27 13:00:00,288.77,289.65,288.12,288.69,19616.0,271.2345,272.0611,270.624,271.1594,19616.0
2022-01-27 13:10:00,288.77,289.31,288.0,288.33,8651.0,271.2345,271.7417,270.5113,270.8212,8651.0
2022-01-27 13:20:00,288.02,288.41,287.3,287.81,22471.0,270.5301,270.8964,269.8538,270.3328,22471.0
2022-01-27 13:30:00,287.92,288.81,287.41,287.98,10912.0,270.4361,271.2721,269.9571,270.4925,10912.0
2022-01-27 13:40:00,287.69,288.67,287.69,288.5,48124.0,270.2201,271.1406,270.2201,270.9809,48124.0
2022-01-27 13:50:00,288.24,289.37,287.85,288.9,13368.0,270.7367,271.7981,270.3704,271.3566,13368.0
2022-01-27 14:00:00,289.02,290.39,288.91,290.39,5663.0,271.4693,272.7561,271.366,272.7561,5663.0
2022-01-27 14:10:00,290.56,290.56,288.62,288.62,9858.0,272.9158,272.9158,271.0936,271.0936,9858.0
2022-01-27 14:20:00,288.55,288.64,287.31,287.55,3069.0,271.0279,271.1124,269.8632,270.0886,3069.0
2022-01-27 14:30:00,287.42,288.07,286.78,287.81,5313.0,269.9665,270.577,269.3654,270.3328,5313.0
2022-01-27 14:40:00,287.79,288.71,287.47,287.63,7669.0,270.314,271.1782,270.0135,270.1637,7669.0
2022-01-27 14:50:00,287.46,287.48,286.61,286.75,15413.0,270.0041,270.0229,269.2057,269.3372,15413.0
2022-01-27 15:00:00,286.98,288.91,286.98,287.95,9352.0,269.5532,271.366,269.5532,270.4643,9352.0
2022-01-27 15:10:00,288.0,288.16,286.25,286.76,18807.0,270.5113,270.6616,268.8675,269.3466,18807.0
2022-01-27 15:20:00,286.92,288.7,286.71,287.93,20309.0,269.4969,271.1688,269.2996,270.4455,20309.0
2022-01-27 15:30:00,287.93,289.0,287.0,287.18,28488.0,270.4455,271.4506,269.572,269.7411,28488.0
2022-01-27 15:40:00,287.18,288.55,286.16,286.85,35107.0,269.7411,271.0279,268.783,269.4311,35107.0
2022-01-27 15:50:00,286.23,287.5,286.04,286.74,104015.0,268.8488,270.0416,268.6703,269.3278,104015.0
2022-01-28 09:30:00,285.31,286.9,277.54,277.54,53488.0,267.9846,269.4781,260.6865,260.6865,53488.0
2022-01-28 09:40:00,277.88,278.5,275.37,276.26,20277.0,261.0058,261.5882,258.6482,259.4842,20277.0
2022-01-28 09:50:00,276.25,279.11,275.71,278.66,32386.0,259.4748,262.1611,258.9676,261.7384,32386.0
2022-01-28 10:00:00,278.58,280.8,278.22,279.72,31747.0,261.6633,263.7485,261.3252,262.7341,31747.0
2022-01-28 10:10:00,279.93,281.26,279.4,281.26,13583.0,262.9313,264.1806,262.4335,264.1806,13583.0
2022-01-28 10:20:00,281.3,281.35,279.5,279.88,18539.0,264.2181,264.2651,262.5274,262.8844,18539.0
2022-01-28 10:30:00,280.05,280.58,278.45,279.16,12812.0,263.044,263.5419,261.5412,262.2081,12812.0
2022-01-28 10:40:00,278.96,279.16,276.46,278.94,11135.0,262.0202,262.2081,259.672,262.0014,11135.0
2022-01-28 10:50:00,278.5,280.76,278.3,280.76,8979.0,261.5882,263.7109,261.4003,263.7109,8979.0
2022-01-28 11:00:00,280.46,280.85,279.57,280.0,4019.0,263.4291,263.7955,262.5932,262.9971,4019.0
2022-01-28 11:10:00,280.0,281.36,279.78,281.35,6335.0,262.9971,264.2745,262.7904,264.2651,6335.0
2022-01-28 11:20:00,281.4,281.92,280.71,281.04,7710.0,264.3121,264.8005,263.664,263.9739,7710.0
2022-01-28 11:30:00,281.1,282.31,280.37,282.11,23355.0,264.0303,265.1668,263.3446,264.9789,23355.0
2022-01-28 11:40:00,282.11,284.08,282.1,283.04,15302.0,264.9789,266.8293,264.9696,265.8525,15302.0
2022-01-28 11:50:00,283.04,284.46,283.04,283.85,23488.0,265.8525,267.1862,265.8525,266.6133,23488.0
2022-01-28 12:00:00,283.85,284.33,283.13,283.27,20086.0,266.6133,267.0641,265.937,266.0685,20086.0
2022-01-28 12:10:00,283.42,283.44,281.92,282.8,7294.0,266.2094,266.2282,264.8005,265.627,7294.0
2022-01-28 12:20:00,282.7,282.7,279.81,279.97,12421.0,265.5331,265.5331,262.8186,262.9689,12421.0
2022-01-28 12:30:00,279.87,281.02,279.76,280.5,11763.0,262.875,263.9551,262.7716,263.4667,11763.0
2022-01-28 12:40:00,280.78,281.82,280.38,280.38,7087.0,263.7297,264.7066,263.354,263.354,7087.0
2022-01-28 12:50:00,280.51,280.79,279.85,280.58,9005.0,263.4761,263.7391,262.8562,263.5419,9005.0
2022-01-28 13:00:00,280.51,281.42,280.19,281.18,10304.0,263.4761,264.3308,263.1755,264.1054,10304.0
2022-01-28 13:10:00,281.1,281.75,280.5,280.56,24853.0,264.0303,264.6408,263.4667,263.5231,24853.0
2022-01-28 13:20:00,280.38,280.46,278.82,279.01,15251.0,263.354,263.4291,261.8887,262.0672,15251.0
2022-01-28 13:30:00,279.01,281.6,279.01,281.6,27217.0,262.0672,264.4999,262.0672,264.4999,27217.0
2022-01-28 13:40:00,281.44,282.9,281.26,282.07,9095.0,264.3496,265.721,264.1806,264.9414,9095.0
2022-01-28 13:50:00,282.35,282.89,281.57,281.72,4966.0,265.2044,265.7116,264.4717,264.6126,4966.0
2022-01-28 14:00:00,281.53,282.07,280.62,280.88,6478.0,264.4342,264.9414,263.5794,263.8236,6478.0
2022-01-28 14:10:00,280.69,280.78,278.98,279.45,6941.0,263.6452,263.7297,262.039,262.4805,6941.0
2022-01-28 14:20:00,279.12,279.19,277.1,277.16,8086.0,262.1705,262.2363,260.2732,260.3295,8086.0
2022-01-28 14:30:00,276.45,278.0,275.95,278.0,15800.0,259.6626,261.1185,259.193,261.1185,15800.0
2022-01-28 14:40:00,278.34,280.25,278.31,280.25,9717.0,261.4379,263.2319,261.4097,263.2319,9717.0
2022-01-28 14:50:00,280.35,281.22,279.98,281.12,6873.0,263.3258,264.143,262.9783,264.0491,6873.0
2022-01-28 15:00:00,281.32,282.58,281.16,282.05,18013.0,264.2369,265.4204,264.0866,264.9226,18013.0
2022-01-28 15:10:00,282.04,282.24,281.35,281.69,10742.0,264.9132,265.1011,264.2651,264.5844,10742.0
2022-01-28 15:20:00,281.5,281.96,281.02,281.6,39616.0,264.406,264.8381,263.9551,264.4999,39616.0
2022-01-28 15:30:00,281.54,282.24,280.4,281.78,31082.0,264.4436,265.1011,263.3728,264.669,31082.0
2022-01-28 15:40:00,281.45,283.19,281.45,283.06,28525.0,264.359,265.9934,264.359,265.8713,28525.0
2022-01-28 15:50:00,283.2,284.6,282.25,284.59,106894.0,266.0028,267.3177,265.1104,267.3083,106894.0
2022-01-31 09:30:00,284.3,285.07,283.21,284.24,18308.0,267.036,267.7592,266.0121,266.9796,18308.0
2022-01-31 09:40:00,284.45,284.81,282.55,283.24,5823.0,267.1768,267.515,265.3922,266.0403,5823.0
2022-01-31 09:50:00,283.48,283.64,282.69,283.63,6132.0,266.2658,266.416,265.5237,266.4066,6132.0
2022-01-31 10:00:00,283.39,285.55,283.39,284.99,10475.0,266.1812,268.2101,266.1812,267.6841,10475.0
2022-01-31 10:10:00,285.03,285.14,283.33,283.33,7825.0,267.7216,267.8249,266.1249,266.1249,7825.0
2022-01-31 10:20:00,283.36,284.07,282.79,282.8,8838.0,266.153,266.8199,265.6177,265.627,8838.0
2022-01-31 10:30:00,282.91,283.42,282.51,282.52,8698.0,265.7304,266.2094,265.3547,265.364,8698.0
2022-01-31 10:40:00,282.52,282.69,281.35,281.48,10187.0,265.364,265.5237,264.2651,264.3872,10187.0
2022-01-31 10:50:00,281.3,282.48,281.17,281.31,5675.0,264.2181,265.3265,264.096,264.2275,5675.0
2022-01-31 11:00:00,281.37,281.7,280.36,280.36,4243.0,264.2839,264.5938,263.3352,263.3352,4243.0
2022-01-31 11:10:00,280.29,281.52,280.24,281.51,5549.0,263.2695,264.4248,263.2225,264.4154,5549.0
2022-01-31 11:20:00,280.96,282.56,280.35,282.56,7379.0,263.8988,265.4016,263.3258,265.4016,7379.0
2022-01-31 11:30:00,282.61,283.38,281.88,282.63,5021.0,265.4486,266.1718,264.7629,265.4674,5021.0
2022-01-31 11:40:00,282.63,284.17,282.61,284.07,5428.0,265.4674,266.9139,265.4486,266.8199,5428.0
2022-01-31 11:50:00,284.08,286.6,284.0,286.28,14871.0,266.8293,269.1963,266.7542,268.8957,14871.0
2022-01-31 12:00:00,286.02,286.24,285.29,285.29,4701.0,268.6515,268.8582,267.9658,267.9658,4701.0
2022-01-31 12:10:00,285.48,286.82,285.43,286.6,6571.0,268.1443,269.4029,268.0973,269.1963,6571.0
2022-01-31 12:20:00,286.6,286.6,285.7,286.21,4360.0,269.1963,269.1963,268.3509,268.83,4360.0
2022-01-31 12:30:00,286.51,286.73,286.05,286.73,7737.0,269.1118,269.3184,268.6797,269.3184,7737.0
2022-01-31 12:40:00,286.76,287.47,286.53,287.47,4038.0,269.3466,270.0135,269.1305,270.0135,4038.0
2022-01-31 12:50:00,287.42,287.87,287.16,287.29,4138.0,269.9665,270.3892,269.7223,269.8444,4138.0
2022-01-31 13:00:00,287.04,287.04,286.6,286.6,3038.0,269.6096,269.6096,269.1963,269.1963,3038.0
2022-01-31 13:10:00,286.67,287.01,286.39,286.6,4549.0,269.262,269.5814,268.999,269.1963,4549.0
2022-01-31 13:20:00,286.69,287.22,286.6,286.97,4251.0,269.2808,269.7786,269.1963,269.5438,4251.0
2022-01-31 13:30:00,286.88,287.18,286.48,287.01,3254.0,269.4593,269.7411,269.0836,269.5814,3254.0
2022-01-31 13:40:00,287.1,287.74,287.04,287.35,9823.0,269.6659,270.2671,269.6096,269.9007,9823.0
2022-01-31 13:50:00,287.4,287.9,287.17,287.8,6509.0,269.9477,270.4173,269.7317,270.3234,6509.0
2022-01-31 14:00:00,288.06,288.95,287.86,288.92,7587.0,270.5676,271.4036,270.3798,271.3754,7587.0
2022-01-31 14:10:00,288.78,288.78,288.11,288.36,6253.0,271.2439,271.2439,270.6146,270.8494,6253.0
2022-01-31 14:20:00,288.32,288.97,288.25,288.97,4227.0,270.8118,271.4224,270.7461,271.4224,4227.0
2022-01-31 14:30:00,288.87,288.87,287.87,287.87,6816.0,271.3284,271.3284,270.3892,270.3892,6816.0
2022-01-31 14:40:00,287.89,288.19,287.82,287.9,6637.0,270.408,270.6897,270.3422,270.4173,6637.0
2022-01-31 14:50:00,287.88,287.89,287.32,287.7,9025.0,270.3986,270.408,269.8726,270.2295,9025.0
2022-01-31 15:00:00,287.88,288.05,286.95,287.04,13861.0,270.3986,270.5582,269.525,269.6096,13861.0
2022-01-31 15:10:00,287.04,287.16,285.68,285.93,8458.0,269.6096,269.7223,268.3322,268.567,8458.0
2022-01-31 15:20:00,286.14,287.24,286.05,286.57,9348.0,268.7642,269.7974,268.6797,269.1681,9348.0
2022-01-31 15:30:00,286.46,287.75,286.3,287.31,22657.0,269.0648,270.2765,268.9145,269.8632,22657.0
2022-01-31 15:40:00,287.3,288.21,287.03,288.21,17865.0,269.8538,270.7085,269.6002,270.7085,17865.0
2022-01-31 15:50:00,288.44,289.61,288.44,289.18,65461.0,270.9246,272.0235,270.9246,271.6196,65461.0
2022-02-01 09:30:00,290.91,291.48,289.35,290.47,23800.0,273.2446,273.78,271.7793,272.8313,23800.0
2022-02-01 09:40:00,290.2,290.2,285.64,287.53,15296.0,272.5777,272.5777,268.2946,270.0698,15296.0
2022-02-01 09:50:00,288.19,288.33,286.74,287.5,10209.0,270.6897,270.8212,269.3278,270.0416,10209.0
2022-02-01 10:00:00,286.98,287.05,283.95,284.47,7144.0,269.5532,269.619,266.7072,267.1956,7144.0
2022-02-01 10:10:00,285.03,285.16,284.47,284.73,5414.0,267.7216,267.8437,267.1956,267.4398,5414.0
2022-02-01 10:20:00,284.29,285.68,284.17,284.78,5816.0,267.0266,268.3322,266.9139,267.4868,5816.0
2022-02-01 10:30:00,284.78,285.48,284.54,284.76,1775.0,267.4868,268.1443,267.2614,267.468,1775.0
2022-02-01 10:40:00,284.95,284.95,283.07,283.14,13466.0,267.6465,267.6465,265.8806,265.9464,13466.0
2022-02-01 10:50:00,283.07,285.72,283.07,285.72,20827.0,265.8806,268.3697,265.8806,268.3697,20827.0
2022-02-01 11:00:00,286.59,287.48,286.55,287.09,6874.0,269.1869,270.0229,269.1493,269.6565,6874.0
2022-02-01 11:10:00,287.13,287.45,286.3,287.07,4996.0,269.6941,269.9947,268.9145,269.6377,4996.0
2022-02-01 11:20:00,287.05,287.28,285.31,285.94,3484.0,269.619,269.835,267.9846,268.5764,3484.0
2022-02-01 11:30:00,285.57,286.3,284.74,286.08,3995.0,268.2288,268.9145,267.4492,268.7079,3995.0
2022-02-01 11:40:00,286.14,286.77,286.01,286.01,7365.0,268.7642,269.356,268.6421,268.6421,7365.0
2022-02-01 11:50:00,285.88,286.59,285.86,286.59,6043.0,268.52,269.1869,268.5012,269.1869,6043.0
2022-02-01 12:00:00,286.11,286.51,285.94,286.14,5976.0,268.736,269.1118,268.5764,268.7642,5976.0
2022-02-01 12:10:00,286.21,286.52,285.43,286.4,8934.0,268.83,269.1211,268.0973,269.0084,8934.0
2022-02-01 12:20:00,286.51,287.41,286.36,286.63,4097.0,269.1118,269.9571,268.9709,269.2245,4097.0
2022-02-01 12:30:00,286.35,286.7,286.09,286.56,2813.0,268.9615,269.2902,268.7173,269.1587,2813.0
2022-02-01 12:40:00,286.75,287.18,286.19,286.2,3530.0,269.3372,269.7411,268.8112,268.8206,3530.0
2022-02-01 12:50:00,286.49,287.66,286.49,287.47,2812.0,269.093,270.1919,269.093,270.0135,2812.0
2022-02-01 13:00:00,287.72,287.75,286.67,286.74,4307.0,270.2483,270.2765,269.262,269.3278,4307.0
2022-02-01 13:10:00,286.91,287.04,286.67,286.86,2806.0,269.4875,269.6096,269.262,269.4405,2806.0
2022-02-01 13:20:00,286.91,287.45,286.91,287.45,4447.0,269.4875,269.9947,269.4875,269.9947,4447.0
2022-02-01 13:30:00,287.47,287.62,286.99,287.19,3965.0,270.0135,270.1544,269.5626,269.7505,3965.0
2022-02-01 13:40:00,287.44,287.92,287.44,287.63,3457.0,269.9853,270.4361,269.9853,270.1637,3457.0
2022-02-01 13:50:00,287.58,287.86,287.28,287.57,2022.0,270.1168,270.3798,269.835,270.1074,2022.0
2022-02-01 14:00:00,287.7,287.87,287.39,287.42,2156.0,270.2295,270.3892,269.9383,269.9665,2156.0
2022-02-01 14:10:00,288.01,288.5,287.72,288.32,7933.0,270.5207,270.9809,270.2483,270.8118,7933.0
2022-02-01 14:20:00,288.55,289.09,288.24,288.79,6923.0,271.0279,271.5351,270.7367,271.2533,6923.0
2022-02-01 14:30:00,288.75,289.03,288.41,288.57,3536.0,271.2157,271.4787,270.8964,271.0467,3536.0
2022-02-01 14:40:00,288.36,288.74,288.19,288.38,2854.0,270.8494,271.2063,270.6897,270.8682,2854.0
2022-02-01 14:50:00,288.57,288.72,287.94,288.72,5310.0,271.0467,271.1876,270.4549,271.1876,5310.0
2022-02-01 15:00:00,288.7,289.0,288.08,288.44,7722.0,271.1688,271.4506,270.5864,270.9246,7722.0
2022-02-01 15:10:00,288.35,288.54,288.15,288.46,5649.0,270.84,271.0185,270.6522,270.9433,5649.0
2022-02-01 15:20:00,288.46,289.88,288.36,289.84,22493.0,270.9433,272.2771,270.8494,272.2395,22493.0
2022-02-01 15:30:00,289.88,290.29,289.78,289.95,13453.0,272.2771,272.6622,272.1832,272.3429,13453.0
2022-02-01 15:40:00,289.89,290.98,289.89,290.94,12669.0,272.2865,273.3103,272.2865,273.2727,12669.0
2022-02-01 15:50:00,291.03,291.15,289.93,289.96,49795.0,273.3573,273.47,272.3241,272.3523,49795.0
2022-02-02 09:30:00,291.48,294.51,290.84,293.59,18634.0,273.78,276.626,273.1788,275.7618,18634.0
2022-02-02 09:40:00,293.51,294.68,292.69,292.93,12826.0,275.6867,276.7856,274.9165,275.1419,12826.0
2022-02-02 09:50:00,292.99,293.42,292.12,293.27,10959.0,275.1983,275.6021,274.3811,275.4613,10959.0
2022-02-02 10:00:00,293.32,295.08,293.32,294.84,12259.0,275.5082,277.1613,275.5082,276.9359,12259.0
2022-02-02 10:10:00,294.84,294.84,293.7,294.68,23253.0,276.9359,276.9359,275.8651,276.7856,23253.0
2022-02-02 10:20:00,294.6,295.19,294.14,294.59,24217.0,276.7105,277.2647,276.2784,276.7011,24217.0
2022-02-02 10:30:00,294.47,294.79,292.4,294.53,9662.0,276.5884,276.889,274.6441,276.6447,9662.0
2022-02-02 10:40:00,294.9,295.56,293.72,293.72,5821.0,276.9923,277.6122,275.8839,275.8839,5821.0
2022-02-02 10:50:00,293.5,294.04,292.95,293.37,12111.0,275.6773,276.1845,275.1607,275.5552,12111.0
2022-02-02 11:00:00,293.42,294.01,293.28,293.41,5725.0,275.6021,276.1563,275.4706,275.5928,5725.0
2022-02-02 11:10:00,293.38,294.39,293.13,294.14,7712.0,275.5646,276.5132,275.3298,276.2784,7712.0
2022-02-02 11:20:00,294.52,295.05,294.3,294.8,4806.0,276.6354,277.1332,276.4287,276.8983,4806.0
2022-02-02 11:30:00,294.86,295.02,294.43,294.46,7145.0,276.9547,277.105,276.5508,276.579,7145.0
2022-02-02 11:40:00,294.67,295.19,294.51,294.82,5722.0,276.7762,277.2647,276.626,276.9171,5722.0
2022-02-02 11:50:00,295.11,295.21,294.62,294.64,6009.0,277.1895,277.2835,276.7293,276.7481,6009.0
2022-02-02 12:00:00,294.6,294.77,294.3,294.77,4497.0,276.7105,276.8702,276.4287,276.8702,4497.0
2022-02-02 12:10:00,294.77,294.77,293.78,294.07,4581.0,276.8702,276.8702,275.9403,276.2127,4581.0
2022-02-02 12:20:00,293.95,294.09,292.8,292.8,13699.0,276.1,276.2315,275.0198,275.0198,13699.0
2022-02-02 12:30:00,292.84,293.32,292.54,292.76,7098.0,275.0574,275.5082,274.7756,274.9822,7098.0
2022-02-02 12:40:00,292.18,293.19,292.18,292.99,3867.0,274.4374,275.3861,274.4374,275.1983,3867.0
2022-02-02 12:50:00,292.81,292.91,292.21,292.68,5202.0,275.0292,275.1231,274.4656,274.9071,5202.0
2022-02-02 13:00:00,292.58,292.92,292.22,292.22,4261.0,274.8132,275.1325,274.475,274.475,4261.0
2022-02-02 13:10:00,291.88,292.21,291.78,292.03,4189.0,274.1557,274.4656,274.0617,274.2966,4189.0
2022-02-02 13:20:00,291.93,291.93,291.29,291.32,3442.0,274.2026,274.2026,273.6015,273.6297,3442.0
2022-02-02 13:30:00,291.37,291.61,290.83,291.13,7914.0,273.6766,273.9021,273.1694,273.4512,7914.0
2022-02-02 13:40:00,291.3,291.75,290.98,290.98,4357.0,273.6109,274.0336,273.3103,273.3103,4357.0
2022-02-02 13:50:00,290.85,291.57,290.8,291.53,3148.0,273.1882,273.8645,273.1412,273.8269,3148.0
2022-02-02 14:00:00,291.47,291.61,291.15,291.45,4100.0,273.7706,273.9021,273.47,273.7518,4100.0
2022-02-02 14:10:00,291.46,291.48,290.66,291.0,4560.0,273.7612,273.78,273.0097,273.3291,4560.0
2022-02-02 14:20:00,290.82,292.21,290.76,291.92,15138.0,273.16,274.4656,273.1037,274.1932,15138.0
2022-02-02 14:30:00,292.05,292.73,291.96,292.67,5750.0,274.3153,274.954,274.2308,274.8977,5750.0
2022-02-02 14:40:00,292.78,293.08,292.65,292.88,4844.0,275.001,275.2828,274.8789,275.0949,4844.0
2022-02-02 14:50:00,292.93,292.94,292.47,292.55,3260.0,275.1419,275.1513,274.7098,274.785,3260.0
2022-02-02 15:00:00,292.4,292.4,291.84,292.15,33530.0,274.6441,274.6441,274.1181,274.4093,33530.0
2022-02-02 15:10:00,292.18,293.17,292.05,293.0,5301.0,274.4374,275.3673,274.3153,275.2077,5301.0
2022-02-02 15:20:00,293.01,293.66,292.76,293.29,11766.0,275.217,275.8276,274.9822,275.48,11766.0
2022-02-02 15:30:00,293.12,294.41,293.11,294.07,18101.0,275.3204,276.532,275.311,276.2127,18101.0
2022-02-02 15:40:00,294.04,294.5,293.92,294.25,17141.0,276.1845,276.6166,276.0718,276.3817,17141.0
2022-02-02 15:50:00,294.12,294.76,293.73,294.35,79940.0,276.2596,276.8608,275.8933,276.4757,79940.0
2022-02-03 09:30:00,290.89,292.58,290.38,292.22,11006.0,273.2258,274.8132,272.7468,274.475,11006.0
2022-02-03 09:40:00,292.19,292.19,289.59,289.59,2206.0,274.4468,274.4468,272.0047,272.0047,2206.0
2022-02-03 09:50:00,289.82,289.82,287.98,287.98,3422.0,272.2208,272.2208,270.4925,270.4925,3422.0
2022-02-03 10:00:00,288.47,290.55,288.46,289.63,4059.0,270.9527,272.9064,270.9433,272.0423,4059.0
2022-02-03 10:10:00,289.73,290.12,289.21,289.21,5306.0,272.1362,272.5025,271.6478,271.6478,5306.0
2022-02-03 10:20:00,289.44,289.85,288.77,288.92,3456.0,271.8638,272.2489,271.2345,271.3754,3456.0
2022-02-03 10:30:00,288.96,289.33,288.58,289.0,5239.0,271.413,271.7605,271.0561,271.4506,5239.0
2022-02-03 10:40:00,288.89,289.36,288.26,288.87,2654.0,271.3472,271.7887,270.7555,271.3284,2654.0
2022-02-03 10:50:00,288.81,289.92,288.62,289.34,3164.0,271.2721,272.3147,271.0936,271.7699,3164.0
2022-02-03 11:00:00,289.63,289.72,289.04,289.47,6809.0,272.0423,272.1268,271.4881,271.892,6809.0
2022-02-03 11:10:00,289.64,289.8,289.44,289.69,3529.0,272.0517,272.202,271.8638,272.0987,3529.0
2022-02-03 11:20:00,289.52,289.58,289.18,289.26,1680.0,271.939,271.9953,271.6196,271.6948,1680.0
2022-02-03 11:30:00,289.11,289.46,288.87,288.99,5111.0,271.5539,271.8826,271.3284,271.4412,5111.0
2022-02-03 11:40:00,289.31,289.31,288.23,288.23,3651.0,271.7417,271.7417,270.7273,270.7273,3651.0
2022-02-03 11:50:00,288.45,288.81,287.79,287.79,2319.0,270.9339,271.2721,270.314,270.314,2319.0
2022-02-03 12:00:00,287.47,288.44,287.21,288.44,4173.0,270.0135,270.9246,269.7692,270.9246,4173.0
2022-02-03 12:10:00,287.72,288.29,287.3,287.3,4165.0,270.2483,270.7837,269.8538,269.8538,4165.0
2022-02-03 12:20:00,287.33,288.74,287.33,288.48,24641.0,269.882,271.2063,269.882,270.9621,24641.0
2022-02-03 12:30:00,288.45,289.26,288.23,289.25,5790.0,270.9339,271.6948,270.7273,271.6854,5790.0
2022-02-03 12:40:00,289.44,289.61,288.95,289.07,4780.0,271.8638,272.0235,271.4036,271.5163,4780.0
2022-02-03 12:50:00,289.1,289.45,288.92,289.45,5494.0,271.5445,271.8732,271.3754,271.8732,5494.0
2022-02-03 13:00:00,289.12,289.23,288.73,288.74,1211.0,271.5633,271.6666,271.1969,271.2063,1211.0
2022-02-03 13:10:00,288.53,289.26,288.37,289.04,3088.0,271.0091,271.6948,270.8588,271.4881,3088.0
2022-02-03 13:20:00,289.18,289.68,289.18,289.36,4004.0,271.6196,272.0893,271.6196,271.7887,4004.0
2022-02-03 13:30:00,289.49,290.22,289.42,289.88,7586.0,271.9108,272.5965,271.845,272.2771,7586.0
2022-02-03 13:40:00,289.94,290.04,289.39,289.51,10771.0,272.3335,272.4274,271.8169,271.9296,10771.0
2022-02-03 13:50:00,289.53,289.53,288.4,288.4,6695.0,271.9484,271.9484,270.887,270.887,6695.0
2022-02-03 14:00:00,288.33,289.06,288.08,288.25,11040.0,270.8212,271.5069,270.5864,270.7461,11040.0
2022-02-03 14:10:00,288.22,288.22,287.72,288.09,12027.0,270.7179,270.7179,270.2483,270.5958,12027.0
2022-02-03 14:20:00,287.81,287.84,287.1,287.33,6825.0,270.3328,270.361,269.6659,269.882,6825.0
2022-02-03 14:30:00,287.01,287.22,286.47,286.54,6820.0,269.5814,269.7786,269.0742,269.1399,6820.0
2022-02-03 14:40:00,286.26,286.29,284.45,284.94,8528.0,268.8769,268.9051,267.1768,267.6371,8528.0
2022-02-03 14:50:00,284.94,286.04,284.63,286.02,4897.0,267.6371,268.6703,267.3459,268.6515,4897.0
2022-02-03 15:00:00,286.02,286.13,284.65,284.74,3314.0,268.6515,268.7548,267.3647,267.4492,3314.0
2022-02-03 15:10:00,284.87,286.24,284.87,286.19,9754.0,267.5713,268.8582,267.5713,268.8112,9754.0
2022-02-03 15:20:00,286.22,286.46,285.48,285.56,6326.0,268.8394,269.0648,268.1443,268.2194,6326.0
2022-02-03 15:30:00,285.57,285.57,284.49,284.59,7170.0,268.2288,268.2288,267.2144,267.3083,7170.0
2022-02-03 15:40:00,284.5,284.64,283.8,284.14,16094.0,267.2238,267.3553,266.5663,266.8857,16094.0
2022-02-03 15:50:00,284.08,285.29,283.73,284.72,45939.0,266.8293,267.9658,266.5006,267.4305,45939.0
2022-02-04 09:30:00,281.95,284.44,281.95,283.94,11975.0,264.8287,267.1675,264.8287,266.6978,11975.0
2022-02-04 09:40:00,283.93,284.72,283.39,283.39,4670.0,266.6884,267.4305,266.1812,266.1812,4670.0
2022-02-04 09:50:00,283.4,284.05,282.31,282.84,14641.0,266.1906,266.8011,265.1668,265.6646,14641.0
2022-02-04 10:00:00,283.09,283.5,281.73,281.88,6566.0,265.8994,266.2845,264.622,264.7629,6566.0
2022-02-04 10:10:00,281.57,283.37,281.53,282.63,4664.0,264.4717,266.1624,264.4342,265.4674,4664.0
2022-02-04 10:20:00,282.73,282.91,280.0,280.06,10345.0,265.5613,265.7304,262.9971,263.0534,10345.0
2022-02-04 10:30:00,280.24,280.39,278.45,279.03,6599.0,263.2225,263.3634,261.5412,262.086,6599.0
2022-02-04 10:40:00,279.15,279.21,277.98,277.99,6302.0,262.1987,262.255,261.0997,261.1091,6302.0
2022-02-04 10:50:00,278.16,278.72,277.92,278.36,6463.0,261.2688,261.7948,261.0434,261.4567,6463.0
2022-02-04 11:00:00,277.92,278.67,277.44,277.82,11882.0,261.0434,261.7478,260.5925,260.9495,11882.0
2022-02-04 11:10:00,278.01,278.14,277.16,277.16,11176.0,261.1279,261.25,260.3295,260.3295,11176.0
2022-02-04 11:20:00,276.95,277.69,276.35,277.52,39962.0,260.1323,260.8273,259.5687,260.6677,39962.0
2022-02-04 11:30:00,277.9,279.28,277.76,278.57,11641.0,261.0246,262.3208,260.8931,261.6539,11641.0
2022-02-04 11:40:00,278.7,279.14,278.62,278.96,5575.0,261.776,262.1893,261.7009,262.0202,5575.0
2022-02-04 11:50:00,278.99,279.67,278.81,279.48,26577.0,262.0484,262.6871,261.8793,262.5087,26577.0
2022-02-04 12:00:00,279.48,280.36,279.05,280.36,4233.0,262.5087,263.3352,262.1048,263.3352,4233.0
2022-02-04 12:10:00,280.19,281.04,279.82,280.31,8406.0,263.1755,263.9739,262.828,263.2882,8406.0
2022-02-04 12:20:00,280.14,281.52,280.14,281.2,6436.0,263.1286,264.4248,263.1286,264.1242,6436.0
2022-02-04 12:30:00,281.2,281.22,280.37,281.22,6122.0,264.1242,264.143,263.3446,264.143,6122.0
2022-02-04 12:40:00,281.08,281.08,280.06,280.55,5177.0,264.0115,264.0115,263.0534,263.5137,5177.0
2022-02-04 12:50:00,280.46,280.79,280.31,280.79,5918.0,263.4291,263.7391,263.2882,263.7391,5918.0
2022-02-04 13:00:00,280.9,281.74,280.79,281.69,16197.0,263.8424,264.6314,263.7391,264.5844,16197.0
2022-02-04 13:10:00,281.54,281.67,280.97,281.09,5608.0,264.4436,264.5657,263.9082,264.0209,5608.0
2022-02-04 13:20:00,281.07,281.66,280.83,280.84,7343.0,264.0021,264.5563,263.7767,263.7861,7343.0
2022-02-04 13:30:00,280.89,281.37,280.89,281.04,8562.0,263.833,264.2839,263.833,263.9739,8562.0
2022-02-04 13:40:00,281.26,281.65,280.66,281.07,9415.0,264.1806,264.5469,263.617,264.0021,9415.0
2022-02-04 13:50:00,281.1,281.39,280.96,281.39,5987.0,264.0303,264.3027,263.8988,264.3027,5987.0
2022-02-04 14:00:00,281.72,281.72,280.95,281.09,6488.0,264.6126,264.6126,263.8894,264.0209,6488.0
2022-02-04 14:10:00,281.12,281.12,280.38,280.38,5990.0,264.0491,264.0491,263.354,263.354,5990.0
2022-02-04 14:20:00,280.43,280.68,280.07,280.59,12590.0,263.401,263.6358,263.0628,263.5512,12590.0
2022-02-04 14:30:00,280.69,281.88,280.52,281.82,3998.0,263.6452,264.7629,263.4855,264.7066,3998.0
2022-02-04 14:40:00,282.26,282.53,281.94,282.09,3553.0,265.1198,265.3734,264.8193,264.9602,3553.0
2022-02-04 14:50:00,282.25,282.86,282.05,282.74,3042.0,265.1104,265.6834,264.9226,265.5707,3042.0
2022-02-04 15:00:00,282.82,284.28,282.82,283.85,12184.0,265.6458,267.0172,265.6458,266.6133,12184.0
2022-02-04 15:10:00,284.0,284.87,284.0,284.0,5550.0,266.7542,267.5713,266.7542,266.7542,5550.0
2022-02-04 15:20:00,283.94,284.15,283.4,283.4,4732.0,266.6978,266.8951,266.1906,266.1906,4732.0
2022-02-04 15:30:00,283.53,284.13,283.18,283.18,7411.0,266.3127,266.8763,265.984,265.984,7411.0
2022-02-04 15:40:00,282.9,283.08,281.97,282.52,12658.0,265.721,265.89,264.8474,265.364,12658.0
2022-02-04 15:50:00,282.82,282.82,280.67,280.67,38539.0,265.6458,265.6458,263.6264,263.6264,38539.0
2022-02-07 09:30:00,280.79,282.28,280.79,281.69,5043.0,263.7391,265.1386,263.7391,264.5844,5043.0
2022-02-07 09:40:00,281.71,283.26,281.34,282.14,9536.0,264.6032,266.0591,264.2557,265.0071,9536.0
2022-02-07 09:50:00,282.22,283.52,281.0,281.0,7221.0,265.0823,266.3033,263.9363,263.9363,7221.0
2022-02-07 10:00:00,281.02,282.91,281.02,282.64,1810.0,263.9551,265.7304,263.9551,265.4768,1810.0
2022-02-07 10:10:00,282.93,282.94,281.95,282.74,2185.0,265.7492,265.7585,264.8287,265.5707,2185.0
2022-02-07 10:20:00,282.55,283.87,282.44,283.52,2804.0,265.3922,266.6321,265.2889,266.3033,2804.0
2022-02-07 10:30:00,283.65,284.63,283.31,283.31,5193.0,266.4254,267.3459,266.1061,266.1061,5193.0
2022-02-07 10:40:00,283.45,283.45,282.24,282.59,4213.0,266.2376,266.2376,265.1011,265.4298,4213.0
2022-02-07 10:50:00,282.62,283.1,282.62,283.01,2755.0,265.458,265.9088,265.458,265.8243,2755.0
2022-02-07 11:00:00,282.83,282.98,282.37,282.38,2220.0,265.6552,265.7961,265.2232,265.2325,2220.0
2022-02-07 11:10:00,282.23,282.4,282.0,282.4,2273.0,265.0917,265.2513,264.8756,265.2513,2273.0
2022-02-07 11:20:00,282.28,282.85,282.07,282.53,5164.0,265.1386,265.674,264.9414,265.3734,5164.0
2022-02-07 11:30:00,282.66,282.79,281.81,281.81,1505.0,265.4955,265.6177,264.6972,264.6972,1505.0
2022-02-07 11:40:00,281.65,281.65,281.07,281.32,3410.0,264.5469,264.5469,264.0021,264.2369,3410.0
2022-02-07 11:50:00,281.25,282.25,281.24,282.09,2101.0,264.1712,265.1104,264.1618,264.9602,2101.0
2022-02-07 12:00:00,282.02,282.02,281.43,281.43,1901.0,264.8944,264.8944,264.3402,264.3402,1901.0
2022-02-07 12:10:00,281.35,281.39,280.36,280.66,10582.0,264.2651,264.3027,263.3352,263.617,10582.0
2022-02-07 12:20:00,280.97,282.08,280.97,281.2,8133.0,263.9082,264.9508,263.9082,264.1242,8133.0
2022-02-07 12:30:00,281.27,281.85,281.27,281.53,1836.0,264.19,264.7347,264.19,264.4342,1836.0
2022-02-07 12:40:00,281.52,282.17,281.48,281.91,4162.0,264.4248,265.0353,264.3872,264.7911,4162.0
2022-02-07 12:50:00,281.7,281.83,281.41,281.41,1400.0,264.5938,264.7159,264.3215,264.3215,1400.0
2022-02-07 13:00:00,281.58,281.77,281.26,281.72,3212.0,264.4811,264.6596,264.1806,264.6126,3212.0
2022-02-07 13:10:00,281.83,282.05,281.59,281.78,2050.0,264.7159,264.9226,264.4905,264.669,2050.0
2022-02-07 13:20:00,281.86,282.26,281.69,282.25,2257.0,264.7441,265.1198,264.5844,265.1104,2257.0
2022-02-07 13:30:00,282.56,282.62,282.06,282.24,2123.0,265.4016,265.458,264.932,265.1011,2123.0
2022-02-07 13:40:00,282.45,282.45,281.91,281.92,1809.0,265.2983,265.2983,264.7911,264.8005,1809.0
2022-02-07 13:50:00,281.94,282.25,281.76,282.25,4000.0,264.8193,265.1104,264.6502,265.1104,4000.0
2022-02-07 14:00:00,282.15,282.36,282.0,282.05,3244.0,265.0165,265.2138,264.8756,264.9226,3244.0
2022-02-07 14:10:00,282.2,282.21,281.45,281.46,4268.0,265.0635,265.0729,264.359,264.3684,4268.0
2022-02-07 14:20:00,281.5,281.94,280.91,281.94,3236.0,264.406,264.8193,263.8518,264.8193,3236.0
2022-02-07 14:30:00,282.04,282.29,281.73,282.15,2789.0,264.9132,265.148,264.622,265.0165,2789.0
2022-02-07 14:40:00,282.16,282.24,281.75,281.77,6370.0,265.0259,265.1011,264.6408,264.6596,6370.0
2022-02-07 14:50:00,281.78,281.86,281.22,281.51,2963.0,264.669,264.7441,264.143,264.4154,2963.0
2022-02-07 15:00:00,281.32,282.2,281.3,281.95,7188.0,264.2369,265.0635,264.2181,264.8287,7188.0
2022-02-07 15:10:00,281.83,282.32,281.82,282.06,4001.0,264.7159,265.1762,264.7066,264.932,4001.0
2022-02-07 15:20:00,281.94,281.99,280.9,281.0,6097.0,264.8193,264.8662,263.8424,263.9363,6097.0
2022-02-07 15:30:00,281.06,281.39,280.49,280.49,7063.0,263.9927,264.3027,263.4573,263.4573,7063.0
2022-02-07 15:40:00,280.38,280.55,279.62,279.65,9520.0,263.354,263.5137,262.6401,262.6683,9520.0
2022-02-07 15:50:00,280.17,280.62,278.88,280.31,63180.0,263.1568,263.5794,261.9451,263.2882,63180.0
2022-02-08 09:30:00,280.29,281.98,279.45,279.45,10576.0,263.2695,264.8568,262.4805,262.4805,10576.0
2022-02-08 09:40:00,279.09,279.56,278.12,278.25,3845.0,262.1423,262.5838,261.2312,261.3533,3845.0
2022-02-08 09:50:00,277.99,279.67,277.99,279.46,2422.0,261.1091,262.6871,261.1091,262.4899,2422.0
2022-02-08 10:00:00,279.38,279.67,278.6,279.67,4508.0,262.4147,262.6871,261.6821,262.6871,4508.0
2022-02-08 10:10:00,279.65,280.04,278.96,279.84,3543.0,262.6683,263.0346,262.0202,262.8468,3543.0
2022-02-08 10:20:00,279.61,279.84,279.11,279.11,4982.0,262.6308,262.8468,262.1611,262.1611,4982.0
2022-02-08 10:30:00,279.21,279.77,278.19,279.18,14337.0,262.255,262.781,261.297,262.2269,14337.0
2022-02-08 10:40:00,279.1,279.45,278.49,278.81,22036.0,262.1517,262.4805,261.5788,261.8793,22036.0
2022-02-08 10:50:00,279.0,280.06,278.92,280.06,10715.0,262.0578,263.0534,261.9827,263.0534,10715.0
2022-02-08 11:00:00,280.32,281.35,280.32,280.81,3762.0,263.2976,264.2651,263.2976,263.7579,3762.0
2022-02-08 11:10:00,280.85,281.24,280.43,280.93,3434.0,263.7955,264.1618,263.401,263.8706,3434.0
2022-02-08 11:20:00,281.21,281.57,280.59,281.33,3136.0,264.1336,264.4717,263.5512,264.2463,3136.0
2022-02-08 11:30:00,281.74,282.48,281.74,282.43,3494.0,264.6314,265.3265,264.6314,265.2795,3494.0
2022-02-08 11:40:00,282.21,282.35,281.84,281.88,1050.0,265.0729,265.2044,264.7253,264.7629,1050.0
2022-02-08 11:50:00,281.81,282.1,281.69,281.69,20537.0,264.6972,264.9696,264.5844,264.5844,20537.0
2022-02-08 12:00:00,281.84,281.84,281.01,281.06,3825.0,264.7253,264.7253,263.9457,263.9927,3825.0
2022-02-08 12:10:00,281.06,281.32,280.8,281.04,4229.0,263.9927,264.2369,263.7485,263.9739,4229.0
2022-02-08 12:20:00,280.94,281.61,280.94,281.37,2738.0,263.88,264.5093,263.88,264.2839,2738.0
2022-02-08 12:30:00,281.51,281.63,280.72,281.28,6924.0,264.4154,264.5281,263.6734,264.1993,6924.0
2022-02-08 12:40:00,281.47,281.9,281.3,281.34,14208.0,264.3778,264.7817,264.2181,264.2557,14208.0
2022-02-08 12:50:00,281.11,281.38,280.73,280.73,3098.0,264.0397,264.2933,263.6827,263.6827,3098.0
2022-02-08 13:00:00,280.74,281.06,280.5,280.68,9503.0,263.6921,263.9927,263.4667,263.6358,9503.0
2022-02-08 13:10:00,280.63,281.07,280.47,280.74,5660.0,263.5888,264.0021,263.4385,263.6921,5660.0
2022-02-08 13:20:00,280.94,280.99,280.58,280.8,2880.0,263.88,263.927,263.5419,263.7485,2880.0
2022-02-08 13:30:00,280.92,281.47,280.76,280.99,16535.0,263.8612,264.3778,263.7109,263.927,16535.0
2022-02-08 13:40:00,280.87,280.87,280.08,280.24,7213.0,263.8142,263.8142,263.0722,263.2225,7213.0
2022-02-08 13:50:00,280.13,280.56,280.01,280.56,4028.0,263.1192,263.5231,263.0065,263.5231,4028.0
2022-02-08 14:00:00,280.6,281.1,280.6,280.87,7656.0,263.5606,264.0303,263.5606,263.8142,7656.0
2022-02-08 14:10:00,280.85,280.85,280.3,280.36,1800.0,263.7955,263.7955,263.2789,263.3352,1800.0
2022-02-08 14:20:00,280.02,280.15,278.86,278.86,4809.0,263.0159,263.138,261.9263,261.9263,4809.0
2022-02-08 14:30:00,279.01,279.59,278.97,279.03,3231.0,262.0672,262.612,262.0296,262.086,3231.0
2022-02-08 14:40:00,279.0,279.13,278.28,278.92,10369.0,262.0578,262.1799,261.3815,261.9827,10369.0
2022-02-08 14:50:00,279.14,280.02,279.14,279.98,13703.0,262.1893,263.0159,262.1893,262.9783,13703.0
2022-02-08 15:00:00,279.99,280.0,279.31,279.88,6397.0,262.9877,262.9971,262.349,262.8844,6397.0
2022-02-08 15:10:00,279.99,281.19,279.86,281.03,8539.0,262.9877,264.1148,262.8656,263.9645,8539.0
2022-02-08 15:20:00,280.9,280.96,280.01,280.51,11584.0,263.8424,263.8988,263.0065,263.4761,11584.0
2022-02-08 15:30:00,280.64,280.99,280.19,280.33,16249.0,263.5982,263.927,263.1755,263.307,16249.0
2022-02-08 15:40:00,280.36,280.63,280.11,280.42,9752.0,263.3352,263.5888,263.1004,263.3916,9752.0
2022-02-08 15:50:00,280.35,281.36,280.02,281.05,37767.0,263.3258,264.2745,263.0159,263.9833,37767.0
2022-02-09 09:30:00,284.73,286.85,284.73,285.84,10941.0,267.4398,269.4311,267.4398,268.4824,10941.0
2022-02-09 09:40:00,285.15,286.23,284.38,286.23,3287.0,267.8343,268.8488,267.1111,268.8488,3287.0
2022-02-09 09:50:00,286.21,287.41,285.34,285.63,3401.0,268.83,269.9571,268.0128,268.2852,3401.0
2022-02-09 10:00:00,285.59,286.73,285.06,286.63,5859.0,268.2476,269.3184,267.7498,269.2245,5859.0
2022-02-09 10:10:00,286.81,286.82,285.21,285.56,5629.0,269.3935,269.4029,267.8907,268.2194,5629.0
2022-02-09 10:20:00,285.4,285.61,284.38,285.21,1815.0,268.0692,268.2664,267.1111,267.8907,1815.0
2022-02-09 10:30:00,285.72,286.8,285.71,286.68,4358.0,268.3697,269.3841,268.3603,269.2714,4358.0
2022-02-09 10:40:00,286.86,288.14,286.86,287.32,22384.0,269.4405,270.6428,269.4405,269.8726,22384.0
2022-02-09 10:50:00,287.5,288.13,287.35,287.47,3213.0,270.0416,270.6334,269.9007,270.0135,3213.0
2022-02-09 11:00:00,287.6,287.78,287.29,287.67,4095.0,270.1356,270.3046,269.8444,270.2013,4095.0
2022-02-09 11:10:00,287.42,287.45,286.7,286.84,2978.0,269.9665,269.9947,269.2902,269.4217,2978.0
2022-02-09 11:20:00,287.2,288.08,286.98,287.99,2764.0,269.7599,270.5864,269.5532,270.5019,2764.0
2022-02-09 11:30:00,287.57,288.12,287.47,287.95,4412.0,270.1074,270.624,270.0135,270.4643,4412.0
2022-02-09 11:40:00,287.84,287.98,286.91,287.16,4409.0,270.361,270.4925,269.4875,269.7223,4409.0
2022-02-09 11:50:00,286.97,287.17,286.65,286.78,1800.0,269.5438,269.7317,269.2433,269.3654,1800.0
2022-02-09 12:00:00,286.88,287.44,286.57,287.44,3701.0,269.4593,269.9853,269.1681,269.9853,3701.0
2022-02-09 12:10:00,287.24,287.24,286.9,286.99,2915.0,269.7974,269.7974,269.4781,269.5626,2915.0
2022-02-09 12:20:00,286.96,287.13,286.2,286.67,3092.0,269.5344,269.6941,268.8206,269.262,3092.0
2022-02-09 12:30:00,286.49,286.84,286.15,286.6,1964.0,269.093,269.4217,268.7736,269.1963,1964.0
2022-02-09 12:40:00,286.86,286.88,286.42,286.66,2649.0,269.4405,269.4593,269.0272,269.2526,2649.0
2022-02-09 12:50:00,286.82,287.2,286.51,286.98,1700.0,269.4029,269.7599,269.1118,269.5532,1700.0
2022-02-09 13:00:00,287.01,287.18,286.82,287.17,3123.0,269.5814,269.7411,269.4029,269.7317,3123.0
2022-02-09 13:10:00,287.17,287.22,286.59,286.72,2596.0,269.7317,269.7786,269.1869,269.309,2596.0
2022-02-09 13:20:00,286.3,286.94,286.3,286.9,1781.0,268.9145,269.5156,268.9145,269.4781,1781.0
2022-02-09 13:30:00,286.91,287.17,286.47,287.1,3659.0,269.4875,269.7317,269.0742,269.6659,3659.0
2022-02-09 13:40:00,286.97,287.35,286.96,286.98,2755.0,269.5438,269.9007,269.5344,269.5532,2755.0
2022-02-09 13:50:00,287.28,287.28,286.29,286.3,7204.0,269.835,269.835,268.9051,268.9145,7204.0
2022-02-09 14:00:00,286.3,286.73,285.9,285.92,21247.0,268.9145,269.3184,268.5388,268.5576,21247.0
2022-02-09 14:10:00,286.05,287.19,286.05,287.04,24824.0,268.6797,269.7505,268.6797,269.6096,24824.0
2022-02-09 14:20:00,286.9,287.04,285.87,285.87,15064.0,269.4781,269.6096,268.5106,268.5106,15064.0
2022-02-09 14:30:00,285.88,286.38,285.39,286.16,17478.0,268.52,268.9896,268.0598,268.783,17478.0
2022-02-09 14:40:00,286.1,286.23,285.23,285.66,12711.0,268.7267,268.8488,267.9095,268.3134,12711.0
2022-02-09 14:50:00,285.48,285.82,285.33,285.33,5041.0,268.1443,268.4637,268.0034,268.0034,5041.0
2022-02-09 15:00:00,285.58,285.65,284.86,285.16,12225.0,268.2382,268.304,267.562,267.8437,12225.0
2022-02-09 15:10:00,285.12,285.63,284.66,285.16,29266.0,267.8062,268.2852,267.3741,267.8437,29266.0
2022-02-09 15:20:00,285.16,286.1,285.16,285.93,10418.0,267.8437,268.7267,267.8437,268.567,10418.0
2022-02-09 15:30:00,285.92,286.15,285.59,285.59,16713.0,268.5576,268.7736,268.2476,268.2476,16713.0
2022-02-09 15:40:00,285.57,285.94,285.05,285.94,14962.0,268.2288,268.5764,267.7404,268.5764,14962.0
2022-02-09 15:50:00,286.02,286.55,285.79,286.22,46729.0,268.6515,269.1493,268.4355,268.8394,46729.0
2022-02-10 09:30:00,281.27,282.32,280.74,281.65,9265.0,264.19,265.1762,263.6921,264.5469,9265.0
2022-02-10 09:40:00,281.86,282.77,281.12,281.83,3323.0,264.7441,265.5989,264.0491,264.7159,3323.0
2022-02-10 09:50:00,281.84,283.52,281.84,283.19,3564.0,264.7253,266.3033,264.7253,265.9934,3564.0
2022-02-10 10:00:00,283.13,284.06,282.91,284.05,8113.0,265.937,266.8105,265.7304,266.8011,8113.0
2022-02-10 10:10:00,284.59,284.61,283.77,284.07,8005.0,267.3083,267.3271,266.5381,266.8199,8005.0
2022-02-10 10:20:00,284.06,284.79,283.81,284.61,10568.0,266.8105,267.4962,266.5757,267.3271,10568.0
2022-02-10 10:30:00,284.46,285.8,284.25,285.8,2639.0,267.1862,268.4449,266.989,268.4449,2639.0
2022-02-10 10:40:00,285.71,285.85,285.26,285.58,5420.0,268.3603,268.4918,267.9377,268.2382,5420.0
2022-02-10 10:50:00,285.14,285.2,282.91,283.23,6349.0,267.8249,267.8813,265.7304,266.0309,6349.0
2022-02-10 11:00:00,282.94,283.99,282.44,283.99,3206.0,265.7585,266.7448,265.2889,266.7448,3206.0
2022-02-10 11:10:00,283.93,284.17,282.94,282.94,5178.0,266.6884,266.9139,265.7585,265.7585,5178.0
2022-02-10 11:20:00,283.02,283.04,282.59,282.63,4567.0,265.8337,265.8525,265.4298,265.4674,4567.0
2022-02-10 11:30:00,282.41,282.69,281.77,281.82,2800.0,265.2607,265.5237,264.6596,264.7066,2800.0
2022-02-10 11:40:00,281.78,283.36,281.78,283.11,3495.0,264.669,266.153,264.669,265.9182,3495.0
2022-02-10 11:50:00,283.08,283.46,282.66,283.46,3581.0,265.89,266.247,265.4955,266.247,3581.0
2022-02-10 12:00:00,283.31,283.8,282.87,283.45,4954.0,266.1061,266.5663,265.6928,266.2376,4954.0
2022-02-10 12:10:00,283.44,283.57,282.77,283.32,11072.0,266.2282,266.3503,265.5989,266.1155,11072.0
2022-02-10 12:20:00,283.19,283.81,282.91,282.91,2421.0,265.9934,266.5757,265.7304,265.7304,2421.0
2022-02-10 12:30:00,283.03,283.26,282.15,282.75,5115.0,265.8431,266.0591,265.0165,265.5801,5115.0
2022-02-10 12:40:00,282.75,283.04,280.54,281.04,6427.0,265.5801,265.8525,263.5043,263.9739,6427.0
2022-02-10 12:50:00,280.75,280.97,279.68,279.81,15487.0,263.7015,263.9082,262.6965,262.8186,15487.0
2022-02-10 13:00:00,280.09,280.61,279.8,280.58,6607.0,263.0816,263.57,262.8092,263.5419,6607.0
2022-02-10 13:10:00,280.8,280.88,279.28,279.81,3869.0,263.7485,263.8236,262.3208,262.8186,3869.0
2022-02-10 13:20:00,279.67,280.19,279.29,279.54,3425.0,262.6871,263.1755,262.3302,262.565,3425.0
2022-02-10 13:30:00,279.4,279.64,278.43,278.69,5263.0,262.4335,262.6589,261.5224,261.7666,5263.0
2022-02-10 13:40:00,279.19,279.53,278.64,278.97,3524.0,262.2363,262.5556,261.7197,262.0296,3524.0
2022-02-10 13:50:00,278.97,279.19,278.55,279.19,3465.0,262.0296,262.2363,261.6351,262.2363,3465.0
2022-02-10 14:00:00,279.47,279.48,278.32,278.36,1800.0,262.4993,262.5087,261.4191,261.4567,1800.0
2022-02-10 14:10:00,278.62,278.62,277.22,277.22,2100.0,261.7009,261.7009,260.3859,260.3859,2100.0
2022-02-10 14:20:00,277.51,278.14,277.51,278.06,2750.0,260.6583,261.25,260.6583,261.1749,2750.0
2022-02-10 14:30:00,278.17,278.42,277.44,278.42,5970.0,261.2782,261.513,260.5925,261.513,5970.0
2022-02-10 14:40:00,278.35,278.78,278.2,278.21,1295.0,261.4473,261.8512,261.3064,261.3158,1295.0
2022-02-10 14:50:00,278.02,278.02,276.93,277.1,7956.0,261.1373,261.1373,260.1135,260.2732,7956.0
2022-02-10 15:00:00,277.28,277.28,276.38,276.88,15121.0,260.4422,260.4422,259.5969,260.0665,15121.0
2022-02-10 15:10:00,276.98,277.77,276.69,276.82,15341.0,260.1605,260.9025,259.8881,260.0102,15341.0
2022-02-10 15:20:00,276.86,277.16,276.27,276.88,11054.0,260.0477,260.3295,259.4936,260.0665,11054.0
2022-02-10 15:30:00,276.51,276.51,275.45,276.08,10992.0,259.719,259.719,258.7234,259.3151,10992.0
2022-02-10 15:40:00,276.03,276.32,275.1,275.61,16540.0,259.2682,259.5405,258.3946,258.8737,16540.0
2022-02-10 15:50:00,275.45,277.45,275.11,277.34,63421.0,258.7234,260.6019,258.404,260.4986,63421.0
2022-02-11 09:30:00,277.0,278.23,275.14,275.14,14899.0,261.2652,262.4253,259.5108,259.5108,14899.0
2022-02-11 09:40:00,275.2,276.88,274.58,276.86,2750.0,259.5674,261.152,258.9827,261.1331,2750.0
2022-02-11 09:50:00,276.37,276.51,274.95,275.07,3911.0,260.671,260.803,259.3316,259.4448,3911.0
2022-02-11 10:00:00,275.35,276.87,275.15,276.16,5469.0,259.7089,261.1426,259.5203,260.4729,5469.0
2022-02-11 10:10:00,275.75,276.01,275.22,275.66,6622.0,260.0862,260.3314,259.5863,260.0013,6622.0
2022-02-11 10:20:00,275.88,276.51,275.4,276.17,4724.0,260.2088,260.803,259.7561,260.4823,4724.0
2022-02-11 10:30:00,276.45,277.25,275.65,276.69,4009.0,260.7464,261.501,259.9919,260.9728,4009.0
2022-02-11 10:40:00,276.99,276.99,275.7,275.79,3229.0,261.2558,261.2558,260.039,260.1239,3229.0
2022-02-11 10:50:00,275.52,276.03,275.21,275.51,6598.0,259.8693,260.3503,259.5769,259.8598,6598.0
2022-02-11 11:00:00,275.47,275.89,275.27,275.27,4370.0,259.8221,260.2182,259.6335,259.6335,4370.0
2022-02-11 11:10:00,275.39,275.71,275.0,275.18,12284.0,259.7466,260.0485,259.3788,259.5486,12284.0
2022-02-11 11:20:00,275.23,275.75,275.03,275.03,6876.0,259.5957,260.0862,259.4071,259.4071,6876.0
2022-02-11 11:30:00,275.35,275.98,275.0,275.14,9865.0,259.7089,260.3031,259.3788,259.5108,9865.0
2022-02-11 11:40:00,275.25,275.98,275.0,275.68,7410.0,259.6146,260.3031,259.3788,260.0202,7410.0
2022-02-11 11:50:00,275.68,276.07,275.37,275.66,3158.0,260.0202,260.388,259.7278,260.0013,3158.0
2022-02-11 12:00:00,275.58,275.6,275.0,275.42,8732.0,259.9258,259.9447,259.3788,259.7749,8732.0
2022-02-11 12:10:00,275.11,275.43,274.56,274.56,3588.0,259.4825,259.7844,258.9638,258.9638,3588.0
2022-02-11 12:20:00,274.14,274.37,273.99,274.18,2990.0,258.5676,258.7846,258.4262,258.6054,2990.0
2022-02-11 12:30:00,274.19,274.39,273.87,274.06,3729.0,258.6148,258.8034,258.313,258.4922,3729.0
2022-02-11 12:40:00,273.72,274.13,273.09,273.39,3568.0,258.1715,258.5582,257.5773,257.8603,3568.0
2022-02-11 12:50:00,273.09,273.09,272.21,272.43,2813.0,257.5773,257.5773,256.7473,256.9548,2813.0
2022-02-11 13:00:00,272.37,272.44,271.88,272.43,8838.0,256.8982,256.9642,256.436,256.9548,8838.0
2022-02-11 13:10:00,272.17,272.17,271.76,271.76,1900.0,256.7096,256.7096,256.3228,256.3228,1900.0
2022-02-11 13:20:00,271.76,271.79,271.0,271.0,4378.0,256.3228,256.3511,255.606,255.606,4378.0
2022-02-11 13:30:00,270.57,270.57,268.23,268.24,6802.0,255.2004,255.2004,252.9934,253.0028,6802.0
2022-02-11 13:40:00,268.47,269.11,267.62,268.17,10384.0,253.2197,253.8234,252.418,252.9368,10384.0
2022-02-11 13:50:00,268.38,268.97,267.8,267.96,2202.0,253.1348,253.6913,252.5878,252.7387,2202.0
2022-02-11 14:00:00,267.89,268.67,267.42,268.18,7814.0,252.6727,253.4084,252.2294,252.9462,7814.0
2022-02-11 14:10:00,268.44,270.16,268.39,270.03,3925.0,253.1914,254.8137,253.1443,254.6911,3925.0
2022-02-11 14:20:00,270.28,270.32,269.21,269.3,19328.0,254.9269,254.9646,253.9177,254.0026,19328.0
2022-02-11 14:30:00,269.23,270.0,268.5,269.03,4535.0,253.9366,254.6628,253.248,253.7479,4535.0
2022-02-11 14:40:00,269.0,269.33,268.01,268.38,3884.0,253.7196,254.0309,252.7859,253.1348,3884.0
2022-02-11 14:50:00,268.15,269.07,267.74,268.8,3450.0,252.9179,253.7856,252.5312,253.531,3450.0
2022-02-11 15:00:00,268.79,270.52,268.79,269.01,8476.0,253.5216,255.1533,253.5216,253.7291,8476.0
2022-02-11 15:10:00,268.45,269.4,268.2,268.56,7153.0,253.2009,254.0969,252.9651,253.3046,7153.0
2022-02-11 15:20:00,267.94,268.92,267.94,268.92,4806.0,252.7198,253.6442,252.7198,253.6442,4806.0
2022-02-11 15:30:00,268.79,268.83,267.81,267.88,10143.0,253.5216,253.5593,252.5972,252.6632,10143.0
2022-02-11 15:40:00,267.88,269.18,267.08,269.18,12394.0,252.6632,253.8894,251.9087,253.8894,12394.0
2022-02-11 15:50:00,269.45,269.6,268.19,268.42,38067.0,254.1441,254.2855,252.9556,253.1726,38067.0
2022-02-14 09:30:00,268.51,269.78,267.34,269.57,9818.0,253.2575,254.4553,252.1539,254.2572,9818.0
2022-02-14 09:40:00,269.93,269.94,267.32,268.72,3266.0,254.5968,254.6062,252.1351,253.4555,3266.0
2022-02-14 09:50:00,268.38,269.57,268.38,268.98,2258.0,253.1348,254.2572,253.1348,253.7008,2258.0
2022-02-14 10:00:00,268.76,268.76,267.14,267.58,3759.0,253.4933,253.4933,251.9653,252.3803,3759.0
2022-02-14 10:10:00,268.27,269.05,266.79,267.48,3086.0,253.0311,253.7668,251.6352,252.286,3086.0
2022-02-14 10:20:00,267.69,268.26,267.34,267.58,7501.0,252.484,253.0217,252.1539,252.3803,7501.0
2022-02-14 10:30:00,267.6,267.99,266.67,267.25,6600.0,252.3991,252.767,251.522,252.069,6600.0
2022-02-14 10:40:00,267.23,267.23,266.22,266.87,10123.0,252.0502,252.0502,251.0975,251.7106,10123.0
2022-02-14 10:50:00,267.02,267.1,266.38,266.88,3075.0,251.8521,251.9275,251.2484,251.72,3075.0
2022-02-14 11:00:00,266.71,267.67,266.56,267.02,6679.0,251.5597,252.4652,251.4182,251.8521,6679.0
2022-02-14 11:10:00,267.02,267.64,266.43,267.47,3806.0,251.8521,252.4369,251.2956,252.2765,3806.0
2022-02-14 11:20:00,267.33,268.0,267.24,267.95,3101.0,252.1445,252.7764,252.0596,252.7293,3101.0
2022-02-14 11:30:00,267.99,268.0,267.26,267.89,2505.0,252.767,252.7764,252.0785,252.6727,2505.0
2022-02-14 11:40:00,267.56,268.37,267.43,268.1,1826.0,252.3614,253.1254,252.2388,252.8707,1826.0
2022-02-14 11:50:00,268.2,268.22,267.27,267.56,2408.0,252.9651,252.9839,252.0879,252.3614,2408.0
2022-02-14 12:00:00,267.44,267.75,267.12,267.22,13352.0,252.2482,252.5406,251.9464,252.0407,13352.0
2022-02-14 12:10:00,267.25,268.21,267.25,268.05,7152.0,252.069,252.9745,252.069,252.8236,7152.0
2022-02-14 12:20:00,268.24,268.87,268.04,268.86,2833.0,253.0028,253.597,252.8142,253.5876,2833.0
2022-02-14 12:30:00,268.49,269.11,268.27,268.64,2239.0,253.2386,253.8234,253.0311,253.3801,2239.0
2022-02-14 12:40:00,268.67,269.18,268.55,269.16,3549.0,253.4084,253.8894,253.2952,253.8705,3549.0
2022-02-14 12:50:00,269.46,269.5,269.06,269.38,948.0,254.1535,254.1912,253.7762,254.078,948.0
2022-02-14 13:00:00,269.64,269.76,269.33,269.33,1801.0,254.3233,254.4365,254.0309,254.0309,1801.0
2022-02-14 13:10:00,269.57,269.6,269.24,269.36,2325.0,254.2572,254.2855,253.946,254.0592,2325.0
2022-02-14 13:20:00,269.18,269.21,268.12,268.52,1956.0,253.8894,253.9177,252.8896,253.2669,1956.0
2022-02-14 13:30:00,268.1,268.32,267.81,268.24,2993.0,252.8707,253.0782,252.5972,253.0028,2993.0
2022-02-14 13:40:00,268.32,268.33,267.38,267.38,3485.0,253.0782,253.0877,252.1916,252.1916,3485.0
2022-02-14 13:50:00,267.69,267.69,266.37,266.92,2570.0,252.484,252.484,251.239,251.7578,2570.0
2022-02-14 14:00:00,266.03,266.27,265.48,265.94,6548.0,250.9183,251.1447,250.3996,250.8334,6548.0
2022-02-14 14:10:00,266.1,266.17,265.56,265.62,1962.0,250.9844,251.0504,250.475,250.5316,1962.0
2022-02-14 14:20:00,266.01,267.13,265.53,267.13,8372.0,250.8995,251.9558,250.4467,251.9558,8372.0
2022-02-14 14:30:00,266.82,267.14,266.15,266.59,2106.0,251.6635,251.9653,251.0315,251.4465,2106.0
2022-02-14 14:40:00,266.82,267.06,266.18,266.53,2395.0,251.6635,251.8898,251.0598,251.3899,2395.0
2022-02-14 14:50:00,267.21,267.64,267.12,267.35,1760.0,252.0313,252.4369,251.9464,252.1633,1760.0
2022-02-14 15:00:00,267.39,267.65,267.0,267.46,3791.0,252.2011,252.4463,251.8332,252.2671,3791.0
2022-02-14 15:10:00,267.25,267.98,267.06,267.29,4800.0,252.069,252.7576,251.8898,252.1068,4800.0
2022-02-14 15:20:00,267.32,268.09,266.83,267.72,6421.0,252.1351,252.8613,251.6729,252.5123,6421.0
2022-02-14 15:30:00,267.72,268.45,267.58,268.1,9577.0,252.5123,253.2009,252.3803,252.8707,9577.0
2022-02-14 15:40:00,268.15,268.92,267.63,268.49,15142.0,252.9179,253.6442,252.4274,253.2386,15142.0
2022-02-14 15:50:00,268.35,268.53,267.51,268.37,39024.0,253.1065,253.2763,252.3143,253.1254,39024.0
2022-02-15 09:30:00,272.89,273.72,272.53,273.24,9829.0,257.3887,258.1715,257.0491,257.7188,9829.0
2022-02-15 09:40:00,272.77,272.95,271.31,271.31,5965.0,257.2755,257.4452,255.8984,255.8984,5965.0
2022-02-15 09:50:00,271.3,272.27,270.44,271.62,4596.0,255.889,256.8039,255.0778,256.1908,4596.0
2022-02-15 10:00:00,271.19,271.6,270.19,270.19,3338.0,255.7852,256.1719,254.842,254.842,3338.0
2022-02-15 10:10:00,270.19,270.21,269.45,270.19,4523.0,254.842,254.8609,254.1441,254.842,4523.0
2022-02-15 10:20:00,270.01,270.67,269.77,270.62,4106.0,254.6722,255.2948,254.4459,255.2476,4106.0
2022-02-15 10:30:00,270.86,271.13,270.3,271.05,6480.0,255.474,255.7286,254.9458,255.6532,6480.0
2022-02-15 10:40:00,271.04,271.21,269.99,270.58,12061.0,255.6437,255.8041,254.6534,255.2099,12061.0
2022-02-15 10:50:00,270.76,270.83,270.1,270.31,11209.0,255.3796,255.4457,254.7571,254.9552,11209.0
2022-02-15 11:00:00,270.31,270.94,270.31,270.94,7807.0,254.9552,255.5494,254.9552,255.5494,7807.0
2022-02-15 11:10:00,270.72,271.24,270.66,271.08,3943.0,255.3419,255.8324,255.2853,255.6815,3943.0
2022-02-15 11:20:00,271.04,271.15,269.79,269.96,10542.0,255.6437,255.7475,254.4647,254.6251,10542.0
2022-02-15 11:30:00,270.0,271.09,269.95,271.09,9839.0,254.6628,255.6909,254.6157,255.6909,9839.0
2022-02-15 11:40:00,270.99,270.99,270.38,270.54,7728.0,255.5966,255.5966,255.0212,255.1721,7728.0
2022-02-15 11:50:00,270.49,271.65,270.48,271.65,11475.0,255.125,256.2191,255.1156,256.2191,11475.0
2022-02-15 12:00:00,271.75,271.78,271.38,271.41,2980.0,256.3134,256.3417,255.9644,255.9927,2980.0
2022-02-15 12:10:00,271.31,271.37,270.62,270.77,4039.0,255.8984,255.955,255.2476,255.3891,4039.0
2022-02-15 12:20:00,270.81,271.18,270.65,271.16,4326.0,255.4268,255.7758,255.2759,255.7569,4326.0
2022-02-15 12:30:00,271.23,271.41,270.94,271.28,4567.0,255.8229,255.9927,255.5494,255.8701,4567.0
2022-02-15 12:40:00,271.43,271.58,270.97,270.98,3606.0,256.0116,256.1531,255.5777,255.5871,3606.0
2022-02-15 12:50:00,270.98,271.59,270.97,271.41,3071.0,255.5871,256.1625,255.5777,255.9927,3071.0
2022-02-15 13:00:00,271.54,271.86,271.51,271.86,1500.0,256.1153,256.4172,256.087,256.4172,1500.0
2022-02-15 13:10:00,272.11,272.25,271.96,272.0,4563.0,256.653,256.785,256.5115,256.5492,4563.0
2022-02-15 13:20:00,272.11,272.95,272.11,272.95,3597.0,256.653,257.4452,256.653,257.4452,3597.0
2022-02-15 13:30:00,272.84,273.06,272.81,272.96,3873.0,257.3415,257.549,257.3132,257.4547,3873.0
2022-02-15 13:40:00,272.98,273.22,272.89,273.11,3906.0,257.4735,257.6999,257.3887,257.5962,3906.0
2022-02-15 13:50:00,273.42,273.43,273.16,273.25,4000.0,257.8885,257.898,257.6433,257.7282,4000.0
2022-02-15 14:00:00,273.29,273.38,272.51,272.56,6945.0,257.7659,257.8508,257.0302,257.0774,6945.0
2022-02-15 14:10:00,272.62,272.8,272.31,272.8,4007.0,257.134,257.3038,256.8416,257.3038,4007.0
2022-02-15 14:20:00,272.79,273.0,272.61,273.0,3149.0,257.2943,257.4924,257.1246,257.4924,3149.0
2022-02-15 14:30:00,272.94,272.94,272.64,272.87,2920.0,257.4358,257.4358,257.1529,257.3698,2920.0
2022-02-15 14:40:00,272.74,273.38,272.42,273.37,8196.0,257.2472,257.8508,256.9454,257.8414,8196.0
2022-02-15 14:50:00,273.38,273.52,272.92,273.48,5418.0,257.8508,257.9829,257.4169,257.9451,5418.0
2022-02-15 15:00:00,273.54,273.82,273.23,273.31,7493.0,258.0017,258.2658,257.7093,257.7848,7493.0
2022-02-15 15:10:00,273.18,273.23,272.68,273.17,4124.0,257.6622,257.7093,257.1906,257.6527,4124.0
2022-02-15 15:20:00,273.27,273.27,272.51,272.66,8300.0,257.7471,257.7471,257.0302,257.1717,8300.0
2022-02-15 15:30:00,272.6,272.6,271.23,271.27,10838.0,257.1151,257.1151,255.8229,255.8607,10838.0
2022-02-15 15:40:00,271.36,272.07,271.13,271.69,13000.0,255.9456,256.6152,255.7286,256.2568,13000.0
2022-02-15 15:50:00,271.99,272.6,271.88,272.35,51791.0,256.5398,257.1151,256.436,256.8793,51791.0
2022-02-16 09:30:00,271.33,272.18,270.95,272.18,6720.0,255.9173,256.719,255.5589,256.719,6720.0
2022-02-16 09:40:00,272.04,272.51,271.44,271.66,8973.0,256.5869,257.0302,256.021,256.2285,8973.0
2022-02-16 09:50:00,271.8,271.8,269.8,270.22,3663.0,256.3606,256.3606,254.4742,254.8703,3663.0
2022-02-16 10:00:00,270.27,271.52,270.27,271.46,4907.0,254.9175,256.0965,254.9175,256.0399,4907.0
2022-02-16 10:10:00,271.48,271.48,270.47,270.79,1854.0,256.0587,256.0587,255.1061,255.4079,1854.0
2022-02-16 10:20:00,270.74,271.65,270.58,271.63,5337.0,255.3608,256.2191,255.2099,256.2002,5337.0
2022-02-16 10:30:00,271.65,272.42,271.4,271.94,10096.0,256.2191,256.9454,255.9833,256.4926,10096.0
2022-02-16 10:40:00,271.82,272.16,271.07,271.26,9293.0,256.3794,256.7001,255.672,255.8512,9293.0
2022-02-16 10:50:00,271.06,271.75,270.82,271.7,7240.0,255.6626,256.3134,255.4362,256.2662,7240.0
2022-02-16 11:00:00,271.71,272.38,271.12,272.04,6010.0,256.2757,256.9076,255.7192,256.5869,6010.0
2022-02-16 11:10:00,271.91,272.08,271.54,271.84,2836.0,256.4643,256.6247,256.1153,256.3983,2836.0
2022-02-16 11:20:00,271.65,272.58,271.42,272.51,2275.0,256.2191,257.0963,256.0022,257.0302,2275.0
2022-02-16 11:30:00,272.28,272.62,272.15,272.27,4247.0,256.8133,257.134,256.6907,256.8039,4247.0
2022-02-16 11:40:00,272.34,272.43,271.83,271.83,11435.0,256.8699,256.9548,256.3889,256.3889,11435.0
2022-02-16 11:50:00,271.86,272.17,271.21,271.39,14076.0,256.4172,256.7096,255.8041,255.9739,14076.0
2022-02-16 12:00:00,271.38,271.66,271.05,271.66,3536.0,255.9644,256.2285,255.6532,256.2285,3536.0
2022-02-16 12:10:00,271.6,271.6,270.51,270.73,14308.0,256.1719,256.1719,255.1438,255.3513,14308.0
2022-02-16 12:20:00,270.75,270.98,270.75,270.85,2476.0,255.3702,255.5871,255.3702,255.4645,2476.0
2022-02-16 12:30:00,270.64,270.76,269.12,269.3,7463.0,255.2665,255.3796,253.8328,254.0026,7463.0
2022-02-16 12:40:00,269.36,270.15,269.36,269.87,3726.0,254.0592,254.8043,254.0592,254.5402,3726.0
2022-02-16 12:50:00,270.08,270.15,269.68,269.78,2169.0,254.7383,254.8043,254.361,254.4553,2169.0
2022-02-16 13:00:00,269.78,269.92,269.13,269.82,3830.0,254.4553,254.5874,253.8422,254.493,3830.0
2022-02-16 13:10:00,269.73,270.16,269.68,270.16,800.0,254.4082,254.8137,254.361,254.8137,800.0
2022-02-16 13:20:00,270.12,270.45,269.76,269.89,7091.0,254.776,255.0873,254.4365,254.5591,7091.0
2022-02-16 13:30:00,269.84,270.06,269.73,269.95,2402.0,254.5119,254.7194,254.4082,254.6157,2402.0
2022-02-16 13:40:00,269.67,269.84,269.51,269.76,1407.0,254.3516,254.5119,254.2007,254.4365,1407.0
2022-02-16 13:50:00,270.08,270.08,269.01,269.16,5965.0,254.7383,254.7383,253.7291,253.8705,5965.0
2022-02-16 14:00:00,270.36,271.38,269.89,270.99,2807.0,255.0024,255.9644,254.5591,255.5966,2807.0
2022-02-16 14:10:00,271.16,271.56,270.64,271.54,3258.0,255.7569,256.1342,255.2665,256.1153,3258.0
2022-02-16 14:20:00,271.3,272.45,271.21,272.22,2946.0,255.889,256.9736,255.8041,256.7567,2946.0
2022-02-16 14:30:00,272.49,272.91,272.0,272.24,4645.0,257.0114,257.4075,256.5492,256.7756,4645.0
2022-02-16 14:40:00,272.41,272.41,271.81,271.95,3103.0,256.9359,256.9359,256.37,256.502,3103.0
2022-02-16 14:50:00,271.7,273.0,271.7,273.0,4198.0,256.2662,257.4924,256.2662,257.4924,4198.0
2022-02-16 15:00:00,272.96,273.6,272.68,273.5,9762.0,257.4547,258.0583,257.1906,257.964,9762.0
2022-02-16 15:10:00,273.53,273.62,273.08,273.53,4400.0,257.9923,258.0772,257.5679,257.9923,4400.0
2022-02-16 15:20:00,273.59,273.86,273.29,273.85,4362.0,258.0489,258.3036,257.7659,258.2941,4362.0
2022-02-16 15:30:00,273.71,274.03,273.36,273.85,6859.0,258.1621,258.4639,257.832,258.2941,6859.0
2022-02-16 15:40:00,273.67,274.07,273.49,273.9,8737.0,258.1243,258.5016,257.9546,258.3413,8737.0
2022-02-16 15:50:00,274.16,274.25,272.81,273.14,42387.0,258.5865,258.6714,257.3132,257.6245,42387.0
2022-02-17 09:30:00,271.2,271.2,269.1,269.28,11073.0,255.7947,255.7947,253.8139,253.9837,11073.0
2022-02-17 09:40:00,269.74,269.74,268.32,269.16,3640.0,254.4176,254.4176,253.0782,253.8705,3640.0
2022-02-17 09:50:00,269.65,269.65,267.96,268.0,7593.0,254.3327,254.3327,252.7387,252.7764,7593.0
2022-02-17 10:00:00,267.59,268.65,267.46,268.65,4848.0,252.3897,253.3895,252.2671,253.3895,4848.0
2022-02-17 10:10:00,268.06,269.88,267.98,269.34,5182.0,252.833,254.5496,252.7576,254.0403,5182.0
2022-02-17 10:20:00,268.8,269.02,268.39,268.75,3540.0,253.531,253.7385,253.1443,253.4838,3540.0
2022-02-17 10:30:00,269.43,269.51,268.16,268.48,19064.0,254.1252,254.2007,252.9273,253.2292,19064.0
2022-02-17 10:40:00,268.29,269.51,268.29,268.9,37803.0,253.05,254.2007,253.05,253.6253,37803.0
2022-02-17 10:50:00,268.88,269.0,268.45,268.79,54470.0,253.6064,253.7196,253.2009,253.5216,54470.0
2022-02-17 11:00:00,268.66,268.92,267.74,267.74,58179.0,253.3989,253.6442,252.5312,252.5312,58179.0
2022-02-17 11:10:00,267.88,268.48,267.66,267.94,103283.0,252.6632,253.2292,252.4557,252.7198,103283.0
2022-02-17 11:20:00,267.94,268.75,266.93,267.2,21149.0,252.7198,253.4838,251.7672,252.0219,21149.0
2022-02-17 11:30:00,267.55,268.24,267.14,268.24,9953.0,252.352,253.0028,251.9653,253.0028,9953.0
2022-02-17 11:40:00,268.3,269.32,268.18,268.82,5064.0,253.0594,254.0214,252.9462,253.5498,5064.0
2022-02-17 11:50:00,269.51,269.52,268.2,268.4,9124.0,254.2007,254.2101,252.9651,253.1537,9124.0
2022-02-17 12:00:00,268.37,269.15,268.36,268.83,7486.0,253.1254,253.8611,253.116,253.5593,7486.0
2022-02-17 12:10:00,268.73,269.32,268.71,269.07,4425.0,253.465,254.0214,253.4461,253.7856,4425.0
2022-02-17 12:20:00,268.98,269.44,268.87,269.32,7125.0,253.7008,254.1346,253.597,254.0214,7125.0
2022-02-17 12:30:00,269.56,270.12,269.56,269.63,2548.0,254.2478,254.776,254.2478,254.3138,2548.0
2022-02-17 12:40:00,269.49,269.49,268.92,269.24,4308.0,254.1818,254.1818,253.6442,253.946,4308.0
2022-02-17 12:50:00,269.38,269.64,269.26,269.36,4044.0,254.078,254.3233,253.9649,254.0592,4044.0
2022-02-17 13:00:00,269.59,269.59,269.03,269.13,1849.0,254.2761,254.2761,253.7479,253.8422,1849.0
2022-02-17 13:10:00,269.04,269.54,268.99,269.21,2603.0,253.7573,254.2289,253.7102,253.9177,2603.0
2022-02-17 13:20:00,269.37,269.37,268.44,268.76,4127.0,254.0686,254.0686,253.1914,253.4933,4127.0
2022-02-17 13:30:00,268.82,269.12,268.73,268.88,2911.0,253.5498,253.8328,253.465,253.6064,2911.0
2022-02-17 13:40:00,268.89,269.0,268.55,268.71,2599.0,253.6159,253.7196,253.2952,253.4461,2599.0
2022-02-17 13:50:00,268.7,268.94,268.66,268.75,2997.0,253.4367,253.663,253.3989,253.4838,2997.0
2022-02-17 14:00:00,268.71,268.71,267.96,267.96,3181.0,253.4461,253.4461,252.7387,252.7387,3181.0
2022-02-17 14:10:00,267.84,268.14,267.74,268.06,3124.0,252.6255,252.9085,252.5312,252.833,3124.0
2022-02-17 14:20:00,267.89,268.11,267.22,267.29,3280.0,252.6727,252.8802,252.0407,252.1068,3280.0
2022-02-17 14:30:00,267.3,267.3,266.67,266.67,2258.0,252.1162,252.1162,251.522,251.522,2258.0
2022-02-17 14:40:00,266.8,267.01,266.63,266.9,3776.0,251.6446,251.8427,251.4842,251.7389,3776.0
2022-02-17 14:50:00,266.96,267.11,266.17,266.3,4860.0,251.7955,251.937,251.0504,251.173,4860.0
2022-02-17 15:00:00,266.1,266.49,265.69,265.78,3506.0,250.9844,251.3522,250.5976,250.6825,3506.0
2022-02-17 15:10:00,265.64,265.94,265.33,265.94,3834.0,250.5505,250.8334,250.2581,250.8334,3834.0
2022-02-17 15:20:00,266.05,266.3,265.95,266.11,4156.0,250.9372,251.173,250.8429,250.9938,4156.0
2022-02-17 15:30:00,266.23,267.15,265.87,267.1,7201.0,251.107,251.9747,250.7674,251.9275,7201.0
2022-02-17 15:40:00,266.98,267.17,266.46,266.47,9391.0,251.8144,251.9936,251.3239,251.3333,9391.0
2022-02-17 15:50:00,266.13,266.88,265.82,266.45,34239.0,251.0127,251.72,250.7203,251.3145,34239.0
2022-02-18 09:30:00,266.94,267.56,266.05,266.65,18704.0,251.7766,252.3614,250.9372,251.5031,18704.0
2022-02-18 09:40:00,265.63,266.87,265.61,266.26,3143.0,250.5411,251.7106,250.5222,251.1353,3143.0
2022-02-18 09:50:00,266.67,268.26,266.62,267.95,2850.0,251.522,253.0217,251.4748,252.7293,2850.0
2022-02-18 10:00:00,268.31,268.45,267.64,268.16,14917.0,253.0688,253.2009,252.4369,252.9273,14917.0
2022-02-18 10:10:00,268.07,268.07,267.0,267.26,19322.0,252.8424,252.8424,251.8332,252.0785,19322.0
2022-02-18 10:20:00,267.12,267.29,266.34,266.44,5627.0,251.9464,252.1068,251.2107,251.305,5627.0
2022-02-18 10:30:00,266.09,266.09,265.87,265.95,2519.0,250.9749,250.9749,250.7674,250.8429,2519.0
2022-02-18 10:40:00,265.78,266.35,265.5,265.62,2805.0,250.6825,251.2202,250.4184,250.5316,2805.0
2022-02-18 10:50:00,265.72,266.21,265.23,265.52,3867.0,250.6259,251.0881,250.1638,250.4373,3867.0
2022-02-18 11:00:00,265.29,265.51,264.24,264.39,16670.0,250.2204,250.4279,249.23,249.3715,16670.0
2022-02-18 11:10:00,264.58,265.53,264.44,265.38,3577.0,249.5507,250.4467,249.4186,250.3053,3577.0
2022-02-18 11:20:00,265.32,265.62,264.67,264.82,1861.0,250.2487,250.5316,249.6356,249.7771,1861.0
2022-02-18 11:30:00,265.06,265.43,264.98,265.2,1904.0,250.0034,250.3524,249.928,250.1355,1904.0
2022-02-18 11:40:00,265.18,265.38,264.82,265.38,700.0,250.1166,250.3053,249.7771,250.3053,700.0
2022-02-18 11:50:00,264.53,264.97,264.38,264.54,3400.0,249.5035,249.9185,249.3621,249.513,3400.0
2022-02-18 12:00:00,264.44,264.99,264.22,264.95,3773.0,249.4186,249.9374,249.2111,249.8997,3773.0
2022-02-18 12:10:00,265.21,265.69,265.16,265.47,1103.0,250.1449,250.5976,250.0978,250.3901,1103.0
2022-02-18 12:20:00,265.29,265.37,264.85,265.37,2190.0,250.2204,250.2958,249.8054,250.2958,2190.0
2022-02-18 12:30:00,264.8,265.31,263.94,264.13,4576.0,249.7582,250.2392,248.9471,249.1263,4576.0
2022-02-18 12:40:00,264.26,264.63,264.1,264.29,3251.0,249.2489,249.5979,249.098,249.2772,3251.0
2022-02-18 12:50:00,264.29,264.62,264.12,264.12,10220.0,249.2772,249.5884,249.1168,249.1168,10220.0
2022-02-18 13:00:00,264.26,264.63,264.14,264.59,7430.0,249.2489,249.5979,249.1357,249.5601,7430.0
2022-02-18 13:10:00,264.67,264.8,264.48,264.48,3600.0,249.6356,249.7582,249.4564,249.4564,3600.0
2022-02-18 13:20:00,264.52,265.13,264.44,264.44,4533.0,249.4941,250.0695,249.4186,249.4186,4533.0
2022-02-18 13:30:00,264.63,265.0,264.33,265.0,3398.0,249.5979,249.9468,249.3149,249.9468,3398.0
2022-02-18 13:40:00,265.14,265.64,264.87,265.09,5113.0,250.0789,250.5505,249.8242,250.0317,5113.0
2022-02-18 13:50:00,265.42,265.75,265.29,265.29,2547.0,250.343,250.6542,250.2204,250.2204,2547.0
2022-02-18 14:00:00,265.33,265.73,265.18,265.33,2382.0,250.2581,250.6354,250.1166,250.2581,2382.0
2022-02-18 14:10:00,265.19,265.71,265.13,265.71,1992.0,250.126,250.6165,250.0695,250.6165,1992.0
2022-02-18 14:20:00,265.75,266.51,265.55,266.5,5218.0,250.6542,251.3711,250.4656,251.3616,5218.0
2022-02-18 14:30:00,266.33,267.06,266.33,266.46,7731.0,251.2013,251.8898,251.2013,251.3239,7731.0
2022-02-18 14:40:00,266.24,266.61,266.23,266.26,5544.0,251.1164,251.4654,251.107,251.1353,5544.0
2022-02-18 14:50:00,266.19,267.12,266.18,266.97,3925.0,251.0692,251.9464,251.0598,251.8049,3925.0
2022-02-18 15:00:00,267.16,267.29,266.28,266.58,4501.0,251.9841,252.1068,251.1541,251.4371,4501.0
2022-02-18 15:10:00,266.86,266.86,265.48,265.48,6247.0,251.7012,251.7012,250.3996,250.3996,6247.0
2022-02-18 15:20:00,265.69,266.03,265.46,265.5,4041.0,250.5976,250.9183,250.3807,250.4184,4041.0
2022-02-18 15:30:00,265.26,265.27,264.44,264.89,17616.0,250.1921,250.2015,249.4186,249.8431,17616.0
2022-02-18 15:40:00,264.83,265.73,264.8,265.43,9622.0,249.7865,250.6354,249.7582,250.3524,9622.0
2022-02-18 15:50:00,265.38,265.76,264.38,264.72,40340.0,250.3053,250.6637,249.3621,249.6827,40340.0
2022-02-22 09:30:00,264.6,264.83,262.48,263.31,16314.0,249.5696,249.7865,247.57,248.3528,16314.0
2022-02-22 09:40:00,263.03,264.95,262.79,264.82,8209.0,248.0887,249.8997,247.8624,249.7771,8209.0
2022-02-22 09:50:00,264.58,265.1,263.68,264.5,9387.0,249.5507,250.0412,248.7018,249.4752,9387.0
2022-02-22 10:00:00,263.89,264.16,263.2,264.1,11942.0,248.8999,249.1546,248.2491,249.098,11942.0
2022-02-22 10:10:00,263.79,264.31,263.48,263.84,6408.0,248.8056,249.296,248.5132,248.8527,6408.0
2022-02-22 10:20:00,263.42,264.24,263.27,264.24,7194.0,248.4566,249.23,248.3151,249.23,7194.0
2022-02-22 10:30:00,264.25,264.27,263.26,263.64,4658.0,249.2394,249.2583,248.3057,248.6641,4658.0
2022-02-22 10:40:00,263.74,264.78,263.7,264.46,8482.0,248.7584,249.7393,248.7207,249.4375,8482.0
2022-02-22 10:50:00,264.35,264.44,262.79,262.8,3348.0,249.3338,249.4186,247.8624,247.8718,3348.0
2022-02-22 11:00:00,262.73,263.15,262.66,262.78,8327.0,247.8058,248.2019,247.7398,247.8529,8327.0
2022-02-22 11:10:00,262.84,263.33,261.73,262.13,10859.0,247.9095,248.3717,246.8626,247.2399,10859.0
2022-02-22 11:20:00,262.19,263.32,261.85,262.82,5272.0,247.2965,248.3623,246.9758,247.8907,5272.0
2022-02-22 11:30:00,262.97,263.12,262.02,262.35,5672.0,248.0322,248.1736,247.1361,247.4474,5672.0
2022-02-22 11:40:00,262.47,263.05,262.4,263.05,3280.0,247.5606,248.1076,247.4945,248.1076,3280.0
2022-02-22 11:50:00,263.05,263.82,262.28,263.14,6810.0,248.1076,248.8339,247.3813,248.1925,6810.0
2022-02-22 12:00:00,263.43,264.1,263.15,263.94,6939.0,248.466,249.098,248.2019,248.9471,6939.0
2022-02-22 12:10:00,263.72,263.81,263.18,263.18,2787.0,248.7395,248.8244,248.2302,248.2302,2787.0
2022-02-22 12:20:00,263.17,263.32,261.91,261.97,18302.0,248.2208,248.3623,247.0324,247.089,18302.0
2022-02-22 12:30:00,261.99,262.65,261.71,262.06,5496.0,247.1078,247.7303,246.8437,247.1738,5496.0
2022-02-22 12:40:00,262.02,262.02,261.2,261.42,3028.0,247.1361,247.1361,246.3627,246.5702,3028.0
2022-02-22 12:50:00,261.57,261.8,261.14,261.14,6193.0,246.7117,246.9286,246.3061,246.3061,6193.0
2022-02-22 13:00:00,261.28,261.56,260.84,261.56,3342.0,246.4382,246.7022,246.0231,246.7022,3342.0
2022-02-22 13:10:00,261.87,261.87,260.37,260.64,3520.0,246.9946,246.9946,245.5798,245.8345,3520.0
2022-02-22 13:20:00,260.73,261.01,260.42,260.76,6219.0,245.9194,246.1835,245.627,245.9477,6219.0
2022-02-22 13:30:00,260.6,261.89,260.6,261.14,3017.0,245.7968,247.0135,245.7968,246.3061,3017.0
2022-02-22 13:40:00,261.05,261.27,260.45,260.68,2165.0,246.2212,246.4287,245.6553,245.8722,2165.0
2022-02-22 13:50:00,260.43,260.89,260.32,260.89,4002.0,245.6364,246.0703,245.5327,246.0703,4002.0
2022-02-22 14:00:00,260.73,260.85,259.88,259.89,3102.0,245.9194,246.0326,245.1177,245.1271,3102.0
2022-02-22 14:10:00,259.75,260.59,259.57,260.28,3870.0,244.9951,245.7873,244.8253,245.495,3870.0
2022-02-22 14:20:00,260.45,261.92,260.45,261.77,10151.0,245.6553,247.0418,245.6553,246.9003,10151.0
2022-02-22 14:30:00,261.33,262.31,261.32,261.61,4839.0,246.4853,247.4096,246.4759,246.7494,4839.0
2022-02-22 14:40:00,261.97,262.94,261.09,262.94,5310.0,247.089,248.0039,246.2589,248.0039,5310.0
2022-02-22 14:50:00,263.22,264.0,262.93,263.63,6867.0,248.268,249.0036,247.9944,248.6547,6867.0
2022-02-22 15:00:00,263.91,264.91,263.62,264.14,8391.0,248.9188,249.862,248.6452,249.1357,8391.0
2022-02-22 15:10:00,264.6,264.74,263.93,263.93,4029.0,249.5696,249.7016,248.9376,248.9376,4029.0
2022-02-22 15:20:00,263.94,264.62,263.68,264.51,4697.0,248.9471,249.5884,248.7018,249.4847,4697.0
2022-02-22 15:30:00,264.09,264.84,263.69,264.31,21477.0,249.0885,249.7959,248.7113,249.296,21477.0
2022-02-22 15:40:00,264.37,264.44,263.05,263.21,14698.0,249.3526,249.4186,248.1076,248.2585,14698.0
2022-02-22 15:50:00,263.04,263.93,262.42,263.91,72372.0,248.0982,248.9376,247.5134,248.9188,72372.0
2022-02-23 09:30:00,265.12,267.35,265.12,266.57,7928.0,250.06,252.1633,250.06,251.4277,7928.0
2022-02-23 09:40:00,266.28,266.53,264.73,264.74,4775.0,251.1541,251.3899,249.6922,249.7016,4775.0
2022-02-23 09:50:00,264.72,265.03,264.44,264.6,3501.0,249.6827,249.9751,249.4186,249.5696,3501.0
2022-02-23 10:00:00,264.07,264.07,263.3,263.3,1750.0,249.0697,249.0697,248.3434,248.3434,1750.0
2022-02-23 10:10:00,263.29,263.3,261.68,261.68,8053.0,248.334,248.3434,246.8154,246.8154,8053.0
2022-02-23 10:20:00,261.82,262.26,261.0,261.02,1924.0,246.9475,247.3625,246.1741,246.1929,1924.0
2022-02-23 10:30:00,260.56,262.24,260.56,262.24,1498.0,245.7591,247.3436,245.7591,247.3436,1498.0
2022-02-23 10:40:00,261.76,262.33,261.55,262.23,5689.0,246.8909,247.4285,246.6928,247.3342,5689.0
2022-02-23 10:50:00,262.05,262.05,261.19,261.5,2400.0,247.1644,247.1644,246.3533,246.6457,2400.0
2022-02-23 11:00:00,261.2,262.15,260.58,261.04,2201.0,246.3627,247.2587,245.7779,246.2118,2201.0
2022-02-23 11:10:00,261.36,261.46,261.2,261.2,1880.0,246.5136,246.6079,246.3627,246.3627,1880.0
2022-02-23 11:20:00,261.41,262.09,261.4,261.85,1642.0,246.5608,247.2021,246.5513,246.9758,1642.0
2022-02-23 11:30:00,261.75,262.8,261.66,262.72,2872.0,246.8815,247.8718,246.7966,247.7964,2872.0
2022-02-23 11:40:00,262.45,262.45,261.72,262.23,1535.0,247.5417,247.5417,246.8532,247.3342,1535.0
2022-02-23 11:50:00,262.38,262.44,262.09,262.44,910.0,247.4757,247.5323,247.2021,247.5323,910.0
2022-02-23 12:00:00,262.02,262.78,261.71,262.78,16160.0,247.1361,247.8529,246.8437,247.8529,16160.0
2022-02-23 12:10:00,262.77,263.07,262.09,263.07,5017.0,247.8435,248.1265,247.2021,248.1265,5017.0
2022-02-23 12:20:00,263.37,263.79,263.22,263.48,1628.0,248.4094,248.8056,248.268,248.5132,1628.0
2022-02-23 12:30:00,263.66,263.66,262.7,262.84,900.0,248.683,248.683,247.7775,247.9095,900.0
2022-02-23 12:40:00,262.69,263.27,262.69,263.27,1000.0,247.7681,248.3151,247.7681,248.3151,1000.0
2022-02-23 12:50:00,262.85,262.97,262.69,262.96,1100.0,247.919,248.0322,247.7681,248.0227,1100.0
2022-02-23 13:00:00,262.33,262.38,261.97,262.3,1774.0,247.4285,247.4757,247.089,247.4002,1774.0
2022-02-23 13:10:00,262.26,262.26,261.24,261.81,1763.0,247.3625,247.3625,246.4004,246.938,1763.0
2022-02-23 13:20:00,261.63,261.86,261.17,261.17,2036.0,246.7683,246.9852,246.3344,246.3344,2036.0
2022-02-23 13:30:00,260.92,261.52,260.41,261.52,2093.0,246.0986,246.6645,245.6176,246.6645,2093.0
2022-02-23 13:40:00,261.55,261.76,261.47,261.74,2491.0,246.6928,246.8909,246.6174,246.872,2491.0
2022-02-23 13:50:00,261.6,261.6,260.74,261.03,2172.0,246.74,246.74,245.9288,246.2024,2172.0
2022-02-23 14:00:00,261.31,261.49,260.13,260.55,3065.0,246.4664,246.6362,245.3535,245.7496,3065.0
2022-02-23 14:10:00,260.74,260.97,260.05,260.58,2578.0,245.9288,246.1458,245.278,245.7779,2578.0
2022-02-23 14:20:00,260.42,260.8,259.22,259.22,2313.0,245.627,245.9854,244.4952,244.4952,2313.0
2022-02-23 14:30:00,259.45,259.62,258.94,259.37,2693.0,244.7121,244.8724,244.2311,244.6366,2693.0
2022-02-23 14:40:00,259.21,259.21,258.35,258.75,3979.0,244.4857,244.4857,243.6746,244.0519,3979.0
2022-02-23 14:50:00,258.55,258.84,257.75,257.89,11997.0,243.8632,244.1368,243.1087,243.2407,11997.0
2022-02-23 15:00:00,257.84,257.96,256.95,257.04,6586.0,243.1936,243.3067,242.3541,242.439,6586.0
2022-02-23 15:10:00,257.25,257.88,256.96,257.45,4699.0,242.6371,243.2313,242.3635,242.8257,4699.0
2022-02-23 15:20:00,257.59,258.51,257.42,258.51,24140.0,242.9578,243.8255,242.7974,243.8255,24140.0
2022-02-23 15:30:00,258.3,258.53,257.78,257.78,8483.0,243.6274,243.8444,243.137,243.137,8483.0
2022-02-23 15:40:00,257.52,257.88,256.8,256.87,15150.0,242.8917,243.2313,242.2126,242.2787,15150.0
2022-02-23 15:50:00,256.65,257.48,256.43,256.92,39526.0,242.0712,242.854,241.8637,242.3258,39526.0
2022-02-24 09:30:00,252.25,253.55,250.74,252.43,29075.0,237.9211,239.1472,236.4969,238.0909,29075.0
2022-02-24 09:40:00,252.38,253.16,250.65,253.16,12187.0,238.0437,238.7794,236.412,238.7794,12187.0
2022-02-24 09:50:00,252.9,252.91,251.67,252.85,11074.0,238.5342,238.5436,237.374,238.487,11074.0
2022-02-24 10:00:00,252.93,252.93,251.06,252.83,25852.0,238.5625,238.5625,236.7987,238.4681,25852.0
2022-02-24 10:10:00,253.15,254.95,253.15,254.62,11201.0,238.77,240.4677,238.77,240.1565,11201.0
2022-02-24 10:20:00,254.73,255.06,253.5,254.15,7921.0,240.2602,240.5715,239.1001,239.7132,7921.0
2022-02-24 10:30:00,253.92,254.44,252.55,253.55,15680.0,239.4962,239.9867,238.2041,239.1472,15680.0
2022-02-24 10:40:00,253.48,254.38,253.03,254.11,12149.0,239.0812,239.9301,238.6568,239.6754,12149.0
2022-02-24 10:50:00,254.21,255.49,254.05,254.71,16134.0,239.7698,240.977,239.6188,240.2414,16134.0
2022-02-24 11:00:00,254.71,256.88,254.37,256.88,24496.0,240.2414,242.2881,239.9207,242.2881,24496.0
2022-02-24 11:10:00,256.62,258.05,256.54,257.58,7098.0,242.0429,243.3916,241.9674,242.9483,7098.0
2022-02-24 11:20:00,257.69,258.18,256.93,257.08,13634.0,243.0521,243.5142,242.3353,242.4767,13634.0
2022-02-24 11:30:00,257.43,258.0,256.8,257.9,6485.0,242.8068,243.3445,242.2126,243.2502,6485.0
2022-02-24 11:40:00,257.69,257.88,256.89,257.62,12560.0,243.0521,243.2313,242.2975,242.9861,12560.0
2022-02-24 11:50:00,257.69,259.35,257.54,259.07,10584.0,243.0521,244.6178,242.9106,244.3537,10584.0
2022-02-24 12:00:00,258.79,259.33,257.72,257.72,8970.0,244.0896,244.5989,243.0804,243.0804,8970.0
2022-02-24 12:10:00,257.81,258.09,256.89,257.62,10312.0,243.1653,243.4294,242.2975,242.9861,10312.0
2022-02-24 12:20:00,257.62,258.62,257.2,258.62,10931.0,242.9861,243.9293,242.5899,243.9293,10931.0
2022-02-24 12:30:00,258.92,259.35,257.67,259.35,9114.0,244.2122,244.6178,243.0332,244.6178,9114.0
2022-02-24 12:40:00,259.83,260.09,259.58,259.98,8047.0,245.0705,245.3157,244.8347,245.212,8047.0
2022-02-24 12:50:00,259.77,260.12,258.8,259.02,9278.0,245.0139,245.344,244.099,244.3065,9278.0
2022-02-24 13:00:00,258.8,260.03,258.54,260.03,5420.0,244.099,245.2592,243.8538,245.2592,5420.0
2022-02-24 13:10:00,259.86,260.58,259.61,260.57,24598.0,245.0988,245.7779,244.863,245.7685,24598.0
2022-02-24 13:20:00,260.36,260.67,259.22,259.41,18646.0,245.5704,245.8628,244.4952,244.6744,18646.0
2022-02-24 13:30:00,259.4,260.92,259.4,260.86,16734.0,244.6649,246.0986,244.6649,246.042,16734.0
2022-02-24 13:40:00,261.25,261.74,259.83,261.53,13767.0,246.4099,246.872,245.0705,246.674,13767.0
2022-02-24 13:50:00,261.53,261.89,260.41,260.83,18402.0,246.674,247.0135,245.6176,246.0137,18402.0
2022-02-24 14:00:00,260.56,261.61,260.27,260.47,22988.0,245.7591,246.7494,245.4855,245.6742,22988.0
2022-02-24 14:10:00,260.54,263.07,260.54,263.07,9157.0,245.7402,248.1265,245.7402,248.1265,9157.0
2022-02-24 14:20:00,262.98,263.67,262.48,263.44,15185.0,248.0416,248.6924,247.57,248.4755,15185.0
2022-02-24 14:30:00,263.47,264.7,263.32,264.41,13644.0,248.5037,249.6639,248.3623,249.3904,13644.0
2022-02-24 14:40:00,264.28,264.29,263.67,264.09,11188.0,249.2677,249.2772,248.6924,249.0885,11188.0
2022-02-24 14:50:00,263.93,264.59,263.59,264.55,18592.0,248.9376,249.5601,248.6169,249.5224,18592.0
2022-02-24 15:00:00,264.61,265.83,264.2,265.51,19328.0,249.579,250.7297,249.1923,250.4279,19328.0
2022-02-24 15:10:00,265.35,265.35,264.72,265.11,13975.0,250.277,250.277,249.6827,250.0506,13975.0
2022-02-24 15:20:00,265.13,265.18,264.11,264.4,15521.0,250.0695,250.1166,249.1074,249.3809,15521.0
2022-02-24 15:30:00,264.08,267.39,264.08,267.19,29033.0,249.0791,252.2011,249.0791,252.0124,29033.0
2022-02-24 15:40:00,267.1,267.1,265.66,265.84,26403.0,251.9275,251.9275,250.5693,250.7391,26403.0
2022-02-24 15:50:00,265.89,267.58,265.89,266.01,88274.0,250.7863,252.3803,250.7863,250.8995,88274.0
2022-02-25 09:30:00,266.28,268.31,265.52,268.31,10226.0,251.1541,253.0688,250.4373,253.0688,10226.0
2022-02-25 09:40:00,267.74,268.46,266.01,266.97,13478.0,252.5312,253.2103,250.8995,251.8049,13478.0
2022-02-25 09:50:00,266.64,266.75,263.93,264.73,9997.0,251.4937,251.5974,248.9376,249.6922,9997.0
2022-02-25 10:00:00,264.26,264.93,263.88,264.64,10577.0,249.2489,249.8808,248.8905,249.6073,10577.0
2022-02-25 10:10:00,264.62,264.82,263.12,263.78,6957.0,249.5884,249.7771,248.1736,248.7961,6957.0
2022-02-25 10:20:00,263.93,265.48,263.37,265.48,12006.0,248.9376,250.3996,248.4094,250.3996,12006.0
2022-02-25 10:30:00,265.41,265.59,264.7,265.59,9499.0,250.3335,250.5033,249.6639,250.5033,9499.0
2022-02-25 10:40:00,266.0,267.77,265.99,267.77,6480.0,250.89,252.5595,250.8806,252.5595,6480.0
2022-02-25 10:50:00,267.54,268.53,266.95,267.51,16166.0,252.3426,253.2763,251.7861,252.3143,16166.0
2022-02-25 11:00:00,267.69,268.34,267.2,267.97,6730.0,252.484,253.0971,252.0219,252.7481,6730.0
2022-02-25 11:10:00,267.98,268.66,267.74,268.66,8874.0,252.7576,253.3989,252.5312,253.3989,8874.0
2022-02-25 11:20:00,268.82,268.97,268.53,268.87,4972.0,253.5498,253.6913,253.2763,253.597,4972.0
2022-02-25 11:30:00,268.94,268.95,268.08,268.55,7158.0,253.663,253.6725,252.8519,253.2952,7158.0
2022-02-25 11:40:00,268.48,268.63,268.02,268.25,7969.0,253.2292,253.3706,252.7953,253.0122,7969.0
2022-02-25 11:50:00,268.16,269.16,268.09,268.99,5807.0,252.9273,253.8705,252.8613,253.7102,5807.0
2022-02-25 12:00:00,268.81,269.3,268.78,269.05,4564.0,253.5404,254.0026,253.5121,253.7668,4564.0
2022-02-25 12:10:00,268.84,269.76,268.84,269.74,5229.0,253.5687,254.4365,253.5687,254.4176,5229.0
2022-02-25 12:20:00,269.58,269.82,269.36,269.64,10946.0,254.2667,254.493,254.0592,254.3233,10946.0
2022-02-25 12:30:00,269.69,270.05,269.27,269.4,4087.0,254.3704,254.71,253.9743,254.0969,4087.0
2022-02-25 12:40:00,269.64,269.72,268.51,268.56,7667.0,254.3233,254.3987,253.2575,253.3046,7667.0
2022-02-25 12:50:00,268.4,268.55,267.71,267.97,6680.0,253.1537,253.2952,252.5029,252.7481,6680.0
2022-02-25 13:00:00,267.99,268.31,267.63,267.66,6936.0,252.767,253.0688,252.4274,252.4557,6936.0
2022-02-25 13:10:00,267.81,268.55,267.23,268.12,13949.0,252.5972,253.2952,252.0502,252.8896,13949.0
2022-02-25 13:20:00,268.52,269.07,267.88,269.07,5469.0,253.2669,253.7856,252.6632,253.7856,5469.0
2022-02-25 13:30:00,269.0,269.53,268.65,269.23,7040.0,253.7196,254.2195,253.3895,253.9366,7040.0
2022-02-25 13:40:00,269.18,269.83,269.18,269.76,3459.0,253.8894,254.5025,253.8894,254.4365,3459.0
2022-02-25 13:50:00,269.85,269.96,268.85,269.04,5123.0,254.5213,254.6251,253.5781,253.7573,5123.0
2022-02-25 14:00:00,268.87,269.46,268.67,269.0,5445.0,253.597,254.1535,253.4084,253.7196,5445.0
2022-02-25 14:10:00,268.86,269.04,268.38,268.51,8934.0,253.5876,253.7573,253.1348,253.2575,8934.0
2022-02-25 14:20:00,268.37,269.48,268.37,269.37,4938.0,253.1254,254.1724,253.1254,254.0686,4938.0
2022-02-25 14:30:00,269.48,269.76,268.69,268.84,5156.0,254.1724,254.4365,253.4272,253.5687,5156.0
2022-02-25 14:40:00,268.67,269.01,267.71,267.79,6826.0,253.4084,253.7291,252.5029,252.5784,6826.0
2022-02-25 14:50:00,267.69,267.91,267.01,267.72,7915.0,252.484,252.6915,251.8427,252.5123,7915.0
2022-02-25 15:00:00,267.81,267.81,267.31,267.43,8538.0,252.5972,252.5972,252.1256,252.2388,8538.0
2022-02-25 15:10:00,267.44,268.06,267.02,268.06,5497.0,252.2482,252.833,251.8521,252.833,5497.0
2022-02-25 15:20:00,268.21,268.74,267.93,268.28,8821.0,252.9745,253.4744,252.7104,253.0405,8821.0
2022-02-25 15:30:00,268.4,268.94,267.73,268.11,8730.0,253.1537,253.663,252.5218,252.8802,8730.0
2022-02-25 15:40:00,268.23,268.93,268.12,268.46,15532.0,252.9934,253.6536,252.8896,253.2103,15532.0
2022-02-25 15:50:00,268.6,269.52,268.52,269.45,67827.0,253.3423,254.2101,253.2669,254.1441,67827.0
2022-02-28 09:30:00,266.59,270.97,266.49,270.53,37191.0,251.4465,255.5777,251.3522,255.1627,37191.0
2022-02-28 09:40:00,269.98,271.57,268.51,271.41,51755.0,254.644,256.1436,253.2575,255.9927,51755.0
2022-02-28 09:50:00,271.5,273.82,271.41,273.82,38569.0,256.0776,258.2658,255.9927,258.2658,38569.0
2022-02-28 10:00:00,274.1,274.11,270.36,270.94,10796.0,258.5299,258.5394,255.0024,255.5494,10796.0
2022-02-28 10:10:00,270.43,271.04,269.66,269.81,8717.0,255.0684,255.6437,254.3421,254.4836,8717.0
2022-02-28 10:20:00,270.1,270.28,268.02,268.03,13256.0,254.7571,254.9269,252.7953,252.8047,13256.0
2022-02-28 10:30:00,268.23,270.21,268.23,269.95,3584.0,252.9934,254.8609,252.9934,254.6157,3584.0
2022-02-28 10:40:00,270.1,270.25,268.71,268.71,3792.0,254.7571,254.8986,253.4461,253.4461,3792.0
2022-02-28 10:50:00,268.65,269.57,268.61,269.47,6317.0,253.3895,254.2572,253.3518,254.1629,6317.0
2022-02-28 11:00:00,269.55,270.2,269.02,269.62,7472.0,254.2384,254.8515,253.7385,254.3044,7472.0
2022-02-28 11:10:00,269.29,270.39,269.28,270.26,5562.0,253.9931,255.0307,253.9837,254.908,5562.0
2022-02-28 11:20:00,270.25,270.77,270.0,270.56,5740.0,254.8986,255.3891,254.6628,255.191,5740.0
2022-02-28 11:30:00,270.31,270.59,269.64,269.8,3968.0,254.9552,255.2193,254.3233,254.4742,3968.0
2022-02-28 11:40:00,269.86,270.17,269.45,269.74,18497.0,254.5308,254.8232,254.1441,254.4176,18497.0
2022-02-28 11:50:00,269.61,270.37,269.33,270.25,5555.0,254.295,255.0118,254.0309,254.8986,5555.0
2022-02-28 12:00:00,270.38,270.48,268.63,268.63,5837.0,255.0212,255.1156,253.3706,253.3706,5837.0
2022-02-28 12:10:00,267.63,267.63,266.74,266.81,4561.0,252.4274,252.4274,251.588,251.654,4561.0
2022-02-28 12:20:00,267.04,267.04,265.64,265.86,7808.0,251.871,251.871,250.5505,250.758,7808.0
2022-02-28 12:30:00,265.72,266.71,265.4,266.14,10331.0,250.6259,251.5597,250.3241,251.0221,10331.0
2022-02-28 12:40:00,266.23,266.28,265.31,265.56,8185.0,251.107,251.1541,250.2392,250.475,8185.0
2022-02-28 12:50:00,265.64,266.44,265.47,265.98,9088.0,250.5505,251.305,250.3901,250.8712,9088.0
2022-02-28 13:00:00,266.01,266.59,265.82,266.45,5099.0,250.8995,251.4465,250.7203,251.3145,5099.0
2022-02-28 13:10:00,266.28,266.67,265.53,265.72,8185.0,251.1541,251.522,250.4467,250.6259,8185.0
2022-02-28 13:20:00,265.55,265.89,265.33,265.84,7198.0,250.4656,250.7863,250.2581,250.7391,7198.0
2022-02-28 13:30:00,266.0,266.03,265.36,265.98,8957.0,250.89,250.9183,250.2864,250.8712,8957.0
2022-02-28 13:40:00,265.81,266.21,265.58,266.21,7329.0,250.7108,251.0881,250.4939,251.0881,7329.0
2022-02-28 13:50:00,266.24,266.8,266.14,266.14,7796.0,251.1164,251.6446,251.0221,251.0221,7796.0
2022-02-28 14:00:00,266.32,266.33,264.37,264.5,10206.0,251.1919,251.2013,249.3526,249.4752,10206.0
2022-02-28 14:10:00,264.68,265.04,264.41,265.04,8926.0,249.645,249.9846,249.3904,249.9846,8926.0
2022-02-28 14:20:00,264.97,265.0,264.23,264.46,4982.0,249.9185,249.9468,249.2206,249.4375,4982.0
2022-02-28 14:30:00,264.21,264.6,263.94,264.32,5118.0,249.2017,249.5696,248.9471,249.3055,5118.0
2022-02-28 14:40:00,264.28,265.2,264.16,264.42,3860.0,249.2677,250.1355,249.1546,249.3998,3860.0
2022-02-28 14:50:00,264.63,265.01,264.45,264.71,5487.0,249.5979,249.9563,249.4281,249.6733,5487.0
2022-02-28 15:00:00,264.55,264.79,263.51,264.46,6129.0,249.5224,249.7488,248.5415,249.4375,6129.0
2022-02-28 15:10:00,264.49,264.57,263.56,264.29,6211.0,249.4658,249.5413,248.5886,249.2772,6211.0
2022-02-28 15:20:00,264.4,264.86,264.15,264.32,12634.0,249.3809,249.8148,249.1451,249.3055,12634.0
2022-02-28 15:30:00,264.15,264.15,262.82,263.11,10541.0,249.1451,249.1451,247.8907,248.1642,10541.0
2022-02-28 15:40:00,263.1,265.24,263.07,265.04,21226.0,248.1548,250.1732,248.1265,249.9846,21226.0
2022-02-28 15:50:00,264.83,266.59,264.78,266.46,118685.0,249.7865,251.4465,249.7393,251.3239,118685.0
2022-03-01 09:30:00,266.56,266.56,263.93,264.71,13285.0,251.4182,251.4182,248.9376,249.6733,13285.0
2022-03-01 09:40:00,264.92,265.09,263.68,264.63,8526.0,249.8714,250.0317,248.7018,249.5979,8526.0
2022-03-01 09:50:00,264.17,264.17,261.94,262.48,2628.0,249.164,249.164,247.0607,247.57,2628.0
2022-03-01 10:00:00,262.52,263.11,261.64,262.4,3463.0,247.6077,248.1642,246.7777,247.4945,3463.0
2022-03-01 10:10:00,262.21,264.62,261.79,264.61,17523.0,247.3153,249.5884,246.9192,249.579,17523.0
2022-03-01 10:20:00,264.62,265.39,264.11,264.5,21253.0,249.5884,250.3147,249.1074,249.4752,21253.0
2022-03-01 10:30:00,264.68,264.89,262.75,262.75,5735.0,249.645,249.8431,247.8246,247.8246,5735.0
2022-03-01 10:40:00,262.68,263.18,262.47,263.18,11672.0,247.7586,248.2302,247.5606,248.2302,11672.0
2022-03-01 10:50:00,263.34,263.35,262.25,262.63,3572.0,248.3811,248.3906,247.3531,247.7115,3572.0
2022-03-01 11:00:00,262.75,264.28,262.73,263.69,1779.0,247.8246,249.2677,247.8058,248.7113,1779.0
2022-03-01 11:10:00,263.87,264.44,263.48,263.48,2224.0,248.881,249.4186,248.5132,248.5132,2224.0
2022-03-01 11:20:00,263.46,264.43,263.45,264.27,6159.0,248.4943,249.4092,248.4849,249.2583,6159.0
2022-03-01 11:30:00,263.93,264.06,263.29,264.06,5529.0,248.9376,249.0602,248.334,249.0602,5529.0
2022-03-01 11:40:00,264.22,264.54,262.75,262.75,9435.0,249.2111,249.513,247.8246,247.8246,9435.0
2022-03-01 11:50:00,263.12,263.12,262.31,262.69,1636.0,248.1736,248.1736,247.4096,247.7681,1636.0
2022-03-01 12:00:00,262.07,262.5,261.57,261.58,2363.0,247.1833,247.5888,246.7117,246.7211,2363.0
2022-03-01 12:10:00,261.29,262.81,261.29,262.52,3851.0,246.4476,247.8812,246.4476,247.6077,3851.0
2022-03-01 12:20:00,262.64,263.17,262.49,262.88,2144.0,247.7209,248.2208,247.5794,247.9473,2144.0
2022-03-01 12:30:00,262.72,263.23,262.6,262.86,1980.0,247.7964,248.2774,247.6832,247.9284,1980.0
2022-03-01 12:40:00,262.91,263.31,262.63,263.21,2711.0,247.9756,248.3528,247.7115,248.2585,2711.0
2022-03-01 12:50:00,263.69,263.73,262.87,263.18,3089.0,248.7113,248.749,247.9378,248.2302,3089.0
2022-03-01 13:00:00,263.06,263.72,262.45,262.87,4318.0,248.117,248.7395,247.5417,247.9378,4318.0
2022-03-01 13:10:00,262.62,262.67,261.95,262.07,4304.0,247.702,247.7492,247.0701,247.1833,4304.0
2022-03-01 13:20:00,261.94,262.24,261.74,261.74,7316.0,247.0607,247.3436,246.872,246.872,7316.0
2022-03-01 13:30:00,261.74,262.17,261.59,261.79,9296.0,246.872,247.2776,246.7305,246.9192,9296.0
2022-03-01 13:40:00,261.93,261.93,260.37,260.81,5803.0,247.0512,247.0512,245.5798,245.9948,5803.0
2022-03-01 13:50:00,260.88,261.23,260.58,260.79,12597.0,246.0609,246.391,245.7779,245.976,12597.0
2022-03-01 14:00:00,260.79,261.14,260.3,260.66,4542.0,245.976,246.3061,245.5138,245.8534,4542.0
2022-03-01 14:10:00,260.71,261.29,260.3,261.29,7282.0,245.9005,246.4476,245.5138,246.4476,7282.0
2022-03-01 14:20:00,261.08,262.86,261.08,262.61,7118.0,246.2495,247.9284,246.2495,247.6926,7118.0
2022-03-01 14:30:00,262.6,264.09,262.36,263.97,15660.0,247.6832,249.0885,247.4568,248.9753,15660.0
2022-03-01 14:40:00,264.01,264.38,263.75,263.88,5293.0,249.0131,249.3621,248.7678,248.8905,5293.0
2022-03-01 14:50:00,263.62,263.65,263.07,263.18,3654.0,248.6452,248.6735,248.1265,248.2302,3654.0
2022-03-01 15:00:00,263.05,264.69,263.0,264.46,4162.0,248.1076,249.6544,248.0604,249.4375,4162.0
2022-03-01 15:10:00,264.62,264.62,263.29,263.29,5006.0,249.5884,249.5884,248.334,248.334,5006.0
2022-03-01 15:20:00,263.37,263.45,263.07,263.26,9235.0,248.4094,248.4849,248.1265,248.3057,9235.0
2022-03-01 15:30:00,263.09,263.49,262.38,263.28,10353.0,248.1453,248.5226,247.4757,248.3245,10353.0
2022-03-01 15:40:00,263.24,263.82,261.89,261.89,10068.0,248.2868,248.8339,247.0135,247.0135,10068.0
2022-03-01 15:50:00,261.39,262.8,261.22,262.37,70410.0,246.5419,247.8718,246.3816,247.4662,70410.0
2022-03-02 09:30:00,264.64,264.97,263.08,263.95,9671.0,249.6073,249.9185,248.1359,248.9565,9671.0
2022-03-02 09:40:00,263.63,267.7,263.63,267.47,9292.0,248.6547,252.4935,248.6547,252.2765,9292.0
2022-03-02 09:50:00,267.95,267.95,265.8,266.79,12383.0,252.7293,252.7293,250.7014,251.6352,12383.0
2022-03-02 10:00:00,266.48,267.35,265.58,265.58,6425.0,251.3428,252.1633,250.4939,250.4939,6425.0
2022-03-02 10:10:00,265.28,266.41,265.26,266.28,3227.0,250.2109,251.2767,250.1921,251.1541,3227.0
2022-03-02 10:20:00,266.57,267.97,266.57,267.97,9218.0,251.4277,252.7481,251.4277,252.7481,9218.0
2022-03-02 10:30:00,268.32,269.01,266.96,268.4,10614.0,253.0782,253.7291,251.7955,253.1537,10614.0
2022-03-02 10:40:00,268.13,269.03,268.11,268.67,6109.0,252.899,253.7479,252.8802,253.4084,6109.0
2022-03-02 10:50:00,268.93,268.93,267.75,268.33,3524.0,253.6536,253.6536,252.5406,253.0877,3524.0
2022-03-02 11:00:00,268.41,269.77,267.74,269.17,7333.0,253.1631,254.4459,252.5312,253.88,7333.0
2022-03-02 11:10:00,268.79,270.08,268.78,269.96,9827.0,253.5216,254.7383,253.5121,254.6251,9827.0
2022-03-02 11:20:00,269.73,270.83,269.49,270.56,12314.0,254.4082,255.4457,254.1818,255.191,12314.0
2022-03-02 11:30:00,270.49,271.05,269.7,270.42,5159.0,255.125,255.6532,254.3799,255.059,5159.0
2022-03-02 11:40:00,270.44,270.5,269.64,269.84,6335.0,255.0778,255.1344,254.3233,254.5119,6335.0
2022-03-02 11:50:00,269.81,270.15,269.42,269.7,4166.0,254.4836,254.8043,254.1158,254.3799,4166.0
2022-03-02 12:00:00,269.54,270.0,269.41,270.0,4968.0,254.2289,254.6628,254.1063,254.6628,4968.0
2022-03-02 12:10:00,269.95,270.8,269.7,269.99,5843.0,254.6157,255.4174,254.3799,254.6534,5843.0
2022-03-02 12:20:00,269.73,269.73,269.17,269.47,3010.0,254.4082,254.4082,253.88,254.1629,3010.0
2022-03-02 12:30:00,269.45,269.96,269.45,269.72,2326.0,254.1441,254.6251,254.1441,254.3987,2326.0
2022-03-02 12:40:00,269.67,269.8,269.32,269.33,3363.0,254.3516,254.4742,254.0214,254.0309,3363.0
2022-03-02 12:50:00,269.25,269.82,269.25,269.74,3804.0,253.9554,254.493,253.9554,254.4176,3804.0
2022-03-02 13:00:00,270.13,270.75,270.05,270.57,2250.0,254.7854,255.3702,254.71,255.2004,2250.0
2022-03-02 13:10:00,270.75,270.85,270.39,270.63,3947.0,255.3702,255.4645,255.0307,255.257,3947.0
2022-03-02 13:20:00,270.32,270.32,269.8,270.01,3142.0,254.9646,254.9646,254.4742,254.6722,3142.0
2022-03-02 13:30:00,270.07,270.88,270.07,270.8,3025.0,254.7288,255.4928,254.7288,255.4174,3025.0
2022-03-02 13:40:00,270.56,270.56,269.58,269.79,3105.0,255.191,255.191,254.2667,254.4647,3105.0
2022-03-02 13:50:00,269.98,270.04,269.52,269.74,3087.0,254.644,254.7005,254.2101,254.4176,3087.0
2022-03-02 14:00:00,269.44,270.12,269.44,269.98,4159.0,254.1346,254.776,254.1346,254.644,4159.0
2022-03-02 14:10:00,270.2,270.42,270.08,270.42,1978.0,254.8515,255.059,254.7383,255.059,1978.0
2022-03-02 14:20:00,270.63,270.8,269.52,269.67,6338.0,255.257,255.4174,254.2101,254.3516,6338.0
2022-03-02 14:30:00,269.5,269.71,269.47,269.71,4472.0,254.1912,254.3893,254.1629,254.3893,4472.0
2022-03-02 14:40:00,269.71,269.84,269.55,269.73,6537.0,254.3893,254.5119,254.2384,254.4082,6537.0
2022-03-02 14:50:00,269.99,270.11,268.88,269.27,8381.0,254.6534,254.7666,253.6064,253.9743,8381.0
2022-03-02 15:00:00,269.15,269.9,269.15,269.66,4883.0,253.8611,254.5685,253.8611,254.3421,4883.0
2022-03-02 15:10:00,269.42,270.04,269.38,270.04,9876.0,254.1158,254.7005,254.078,254.7005,9876.0
2022-03-02 15:20:00,269.76,269.78,269.15,269.65,8691.0,254.4365,254.4553,253.8611,254.3327,8691.0
2022-03-02 15:30:00,269.53,269.92,269.52,269.69,7810.0,254.2195,254.5874,254.2101,254.3704,7810.0
2022-03-02 15:40:00,269.58,269.92,269.43,269.8,12074.0,254.2667,254.5874,254.1252,254.4742,12074.0
2022-03-02 15:50:00,269.96,270.35,268.44,268.88,44819.0,254.6251,254.9929,253.1914,253.6064,44819.0
2022-03-03 09:30:00,271.43,272.0,269.62,270.65,7522.0,256.0116,256.5492,254.3044,255.2759,7522.0
2022-03-03 09:40:00,269.68,271.39,269.67,270.81,14492.0,254.361,255.9739,254.3516,255.4268,14492.0
2022-03-03 09:50:00,270.98,271.82,270.28,271.27,2344.0,255.5871,256.3794,254.9269,255.8607,2344.0
2022-03-03 10:00:00,271.57,271.96,270.64,271.93,7247.0,256.1436,256.5115,255.2665,256.4832,7247.0
2022-03-03 10:10:00,271.94,271.94,270.78,271.31,7526.0,256.4926,256.4926,255.3985,255.8984,7526.0
2022-03-03 10:20:00,271.13,271.22,269.56,271.03,2010.0,255.7286,255.8135,254.2478,255.6343,2010.0
2022-03-03 10:30:00,270.56,271.09,269.99,270.06,2684.0,255.191,255.6909,254.6534,254.7194,2684.0
2022-03-03 10:40:00,270.08,270.9,269.64,270.19,4485.0,254.7383,255.5117,254.3233,254.842,4485.0
2022-03-03 10:50:00,269.88,269.93,268.8,268.81,7821.0,254.5496,254.5968,253.531,253.5404,7821.0
2022-03-03 11:00:00,268.54,269.5,268.39,268.76,5682.0,253.2858,254.1912,253.1443,253.4933,5682.0
2022-03-03 11:10:00,268.82,269.24,268.51,268.8,5304.0,253.5498,253.946,253.2575,253.531,5304.0
2022-03-03 11:20:00,268.92,271.09,268.92,270.86,9179.0,253.6442,255.6909,253.6442,255.474,9179.0
2022-03-03 11:30:00,270.73,272.49,270.64,271.95,18708.0,255.3513,257.0114,255.2665,256.502,18708.0
2022-03-03 11:40:00,271.51,272.8,271.5,272.1,8413.0,256.087,257.3038,256.0776,256.6435,8413.0
2022-03-03 11:50:00,271.88,271.89,270.7,271.7,14249.0,256.436,256.4455,255.3231,256.2662,14249.0
2022-03-03 12:00:00,271.35,271.77,270.55,270.82,14213.0,255.9361,256.3323,255.1816,255.4362,14213.0
2022-03-03 12:10:00,270.86,271.06,269.89,269.9,5481.0,255.474,255.6626,254.5591,254.5685,5481.0
2022-03-03 12:20:00,269.91,270.16,269.51,269.66,2267.0,254.5779,254.8137,254.2007,254.3421,2267.0
2022-03-03 12:30:00,269.67,272.25,269.55,271.69,8833.0,254.3516,256.785,254.2384,256.2568,8833.0
2022-03-03 12:40:00,271.6,272.01,271.33,271.93,9748.0,256.1719,256.5586,255.9173,256.4832,9748.0
2022-03-03 12:50:00,271.94,271.95,271.22,271.53,8231.0,256.4926,256.502,255.8135,256.1059,8231.0
2022-03-03 13:00:00,271.39,271.65,270.86,270.87,4860.0,255.9739,256.2191,255.474,255.4834,4860.0
2022-03-03 13:10:00,271.16,271.84,271.16,271.73,6626.0,255.7569,256.3983,255.7569,256.2945,6626.0
2022-03-03 13:20:00,271.69,272.15,271.38,271.99,8315.0,256.2568,256.6907,255.9644,256.5398,8315.0
2022-03-03 13:30:00,271.95,271.95,270.9,271.53,6092.0,256.502,256.502,255.5117,256.1059,6092.0
2022-03-03 13:40:00,271.67,271.81,271.18,271.81,2463.0,256.238,256.37,255.7758,256.37,2463.0
2022-03-03 13:50:00,272.12,272.28,271.64,271.83,4402.0,256.6624,256.8133,256.2097,256.3889,4402.0
2022-03-03 14:00:00,271.86,272.67,271.67,271.67,6201.0,256.4172,257.1811,256.238,256.238,6201.0
2022-03-03 14:10:00,271.92,272.7,271.52,272.41,9098.0,256.4738,257.2094,256.0965,256.9359,9098.0
2022-03-03 14:20:00,272.33,272.44,271.76,272.16,8536.0,256.8605,256.9642,256.3228,256.7001,8536.0
2022-03-03 14:30:00,271.89,271.9,271.24,271.3,5221.0,256.4455,256.4549,255.8324,255.889,5221.0
2022-03-03 14:40:00,271.3,271.47,270.17,270.17,5831.0,255.889,256.0493,254.8232,254.8232,5831.0
2022-03-03 14:50:00,270.25,270.25,269.6,269.71,4642.0,254.8986,254.8986,254.2855,254.3893,4642.0
2022-03-03 15:00:00,269.54,269.63,269.2,269.31,3442.0,254.2289,254.3138,253.9083,254.012,3442.0
2022-03-03 15:10:00,269.41,270.1,269.26,269.77,6840.0,254.1063,254.7571,253.9649,254.4459,6840.0
2022-03-03 15:20:00,269.74,270.41,269.49,270.41,6645.0,254.4176,255.0495,254.1818,255.0495,6645.0
2022-03-03 15:30:00,270.45,270.45,269.34,269.97,30005.0,255.0873,255.0873,254.0403,254.6345,30005.0
2022-03-03 15:40:00,269.95,270.39,269.4,269.81,22698.0,254.6157,255.0307,254.0969,254.4836,22698.0
2022-03-03 15:50:00,269.95,270.58,269.73,270.47,47650.0,254.6157,255.2099,254.4082,255.1061,47650.0
2022-03-04 09:30:00,266.25,268.42,265.91,267.75,9579.0,251.1258,253.1726,250.8051,252.5406,9579.0
2022-03-04 09:40:00,267.3,267.61,265.56,265.57,5311.0,252.1162,252.4086,250.475,250.4845,5311.0
2022-03-04 09:50:00,265.65,267.71,265.65,267.71,2566.0,250.5599,252.5029,250.5599,252.5029,2566.0
2022-03-04 10:00:00,267.96,268.36,266.24,266.44,3646.0,252.7387,253.116,251.1164,251.305,3646.0
2022-03-04 10:10:00,266.74,267.21,266.03,266.64,6900.0,251.588,252.0313,250.9183,251.4937,6900.0
2022-03-04 10:20:00,266.77,268.41,266.77,267.35,19112.0,251.6163,253.1631,251.6163,252.1633,19112.0
2022-03-04 10:30:00,267.86,268.14,267.29,267.72,5531.0,252.6444,252.9085,252.1068,252.5123,5531.0
2022-03-04 10:40:00,267.6,267.73,266.51,267.0,5475.0,252.3991,252.5218,251.3711,251.8332,5475.0
2022-03-04 10:50:00,267.2,267.53,266.55,266.6,2567.0,252.0219,252.3331,251.4088,251.456,2567.0
2022-03-04 11:00:00,266.59,266.66,265.7,265.7,5435.0,251.4465,251.5125,250.6071,250.6071,5435.0
2022-03-04 11:10:00,265.76,266.27,265.64,266.11,5835.0,250.6637,251.1447,250.5505,250.9938,5835.0
2022-03-04 11:20:00,265.72,266.69,265.67,265.93,6316.0,250.6259,251.5408,250.5788,250.824,6316.0
2022-03-04 11:30:00,265.73,265.96,264.39,265.07,14504.0,250.6354,250.8523,249.3715,250.0129,14504.0
2022-03-04 11:40:00,265.19,265.6,264.75,264.75,12529.0,250.126,250.5128,249.711,249.711,12529.0
2022-03-04 11:50:00,264.91,265.06,264.33,264.69,17358.0,249.862,250.0034,249.3149,249.6544,17358.0
2022-03-04 12:00:00,264.79,265.2,264.17,265.2,26522.0,249.7488,250.1355,249.164,250.1355,26522.0
2022-03-04 12:10:00,265.42,266.19,265.42,266.08,11748.0,250.343,251.0692,250.343,250.9655,11748.0
2022-03-04 12:20:00,266.07,266.13,265.67,266.13,3005.0,250.9561,251.0127,250.5788,251.0127,3005.0
2022-03-04 12:30:00,266.13,266.21,265.51,265.51,2936.0,251.0127,251.0881,250.4279,250.4279,2936.0
2022-03-04 12:40:00,265.74,265.74,265.04,265.28,1608.0,250.6448,250.6448,249.9846,250.2109,1608.0
2022-03-04 12:50:00,265.41,266.08,265.35,266.08,3174.0,250.3335,250.9655,250.277,250.9655,3174.0
2022-03-04 13:00:00,266.03,266.89,266.02,266.88,1858.0,250.9183,251.7295,250.9089,251.72,1858.0
2022-03-04 13:10:00,266.76,266.76,266.0,266.08,6005.0,251.6069,251.6069,250.89,250.9655,6005.0
2022-03-04 13:20:00,266.08,266.86,266.08,266.7,9863.0,250.9655,251.7012,250.9655,251.5503,9863.0
2022-03-04 13:30:00,266.58,267.0,266.43,267.0,2711.0,251.4371,251.8332,251.2956,251.8332,2711.0
2022-03-04 13:40:00,266.85,266.85,266.13,266.13,10910.0,251.6918,251.6918,251.0127,251.0127,10910.0
2022-03-04 13:50:00,266.16,266.25,265.53,265.53,2400.0,251.0409,251.1258,250.4467,250.4467,2400.0
2022-03-04 14:00:00,265.72,265.94,264.96,265.57,4083.0,250.6259,250.8334,249.9091,250.4845,4083.0
2022-03-04 14:10:00,265.38,265.38,264.81,265.26,2682.0,250.3053,250.3053,249.7676,250.1921,2682.0
2022-03-04 14:20:00,265.32,266.64,265.32,266.17,6070.0,250.2487,251.4937,250.2487,251.0504,6070.0
2022-03-04 14:30:00,266.26,266.73,266.24,266.61,4077.0,251.1353,251.5786,251.1164,251.4654,4077.0
2022-03-04 14:40:00,266.5,266.58,265.25,265.46,7092.0,251.3616,251.4371,250.1826,250.3807,7092.0
2022-03-04 14:50:00,265.54,265.99,265.13,265.19,5769.0,250.4562,250.8806,250.0695,250.126,5769.0
2022-03-04 15:00:00,265.26,266.39,265.18,266.24,4856.0,250.1921,251.2579,250.1166,251.1164,4856.0
2022-03-04 15:10:00,266.25,267.41,266.08,267.38,15315.0,251.1258,252.2199,250.9655,252.1916,15315.0
2022-03-04 15:20:00,267.32,267.77,266.66,267.46,13876.0,252.1351,252.5595,251.5125,252.2671,13876.0
2022-03-04 15:30:00,267.67,267.92,266.95,267.35,12346.0,252.4652,252.701,251.7861,252.1633,12346.0
2022-03-04 15:40:00,267.25,268.18,267.17,267.37,25716.0,252.069,252.9462,251.9936,252.1822,25716.0
2022-03-04 15:50:00,267.34,269.32,267.34,268.98,65157.0,252.1539,254.0214,252.1539,253.7008,65157.0
2022-03-07 09:30:00,270.0,270.24,268.41,270.06,23113.0,254.6628,254.8892,253.1631,254.7194,23113.0
2022-03-07 09:40:00,270.43,272.28,270.16,270.48,11954.0,255.0684,256.8133,254.8137,255.1156,11954.0
2022-03-07 09:50:00,270.42,272.2,270.42,271.38,19202.0,255.059,256.7378,255.059,255.9644,19202.0
2022-03-07 10:00:00,271.08,271.09,270.39,270.87,8655.0,255.6815,255.6909,255.0307,255.4834,8655.0
2022-03-07 10:10:00,270.76,270.86,268.93,268.93,1952.0,255.3796,255.474,253.6536,253.6536,1952.0
2022-03-07 10:20:00,268.77,268.77,267.7,268.05,1548.0,253.5027,253.5027,252.4935,252.8236,1548.0
2022-03-07 10:30:00,267.82,268.65,267.82,268.65,5253.0,252.6067,253.3895,252.6067,253.3895,5253.0
2022-03-07 10:40:00,268.85,269.78,268.85,269.65,4034.0,253.5781,254.4553,253.5781,254.3327,4034.0
2022-03-07 10:50:00,269.88,270.63,269.51,269.85,11368.0,254.5496,255.257,254.2007,254.5213,11368.0
2022-03-07 11:00:00,269.49,270.07,269.49,269.91,2248.0,254.1818,254.7288,254.1818,254.5779,2248.0
2022-03-07 11:10:00,269.89,269.93,269.12,269.8,4565.0,254.5591,254.5968,253.8328,254.4742,4565.0
2022-03-07 11:20:00,269.69,269.81,269.14,269.14,3533.0,254.3704,254.4836,253.8517,253.8517,3533.0
2022-03-07 11:30:00,268.88,269.07,267.66,267.76,5320.0,253.6064,253.7856,252.4557,252.5501,5320.0
2022-03-07 11:40:00,267.66,268.61,267.38,268.39,6117.0,252.4557,253.3518,252.1916,253.1443,6117.0
2022-03-07 11:50:00,268.4,268.55,267.48,267.48,10547.0,253.1537,253.2952,252.286,252.286,10547.0
2022-03-07 12:00:00,267.42,267.53,266.48,267.15,5992.0,252.2294,252.3331,251.3428,251.9747,5992.0
2022-03-07 12:10:00,267.24,267.94,266.88,266.88,2487.0,252.0596,252.7198,251.72,251.72,2487.0
2022-03-07 12:20:00,267.15,267.16,266.69,267.16,2263.0,251.9747,251.9841,251.5408,251.9841,2263.0
2022-03-07 12:30:00,267.18,267.45,266.71,267.09,3728.0,252.003,252.2577,251.5597,251.9181,3728.0
2022-03-07 12:40:00,267.31,267.98,267.11,267.89,4585.0,252.1256,252.7576,251.937,252.6727,4585.0
2022-03-07 12:50:00,267.95,268.65,267.49,267.66,11515.0,252.7293,253.3895,252.2954,252.4557,11515.0
2022-03-07 13:00:00,267.81,268.38,267.31,267.31,3980.0,252.5972,253.1348,252.1256,252.1256,3980.0
2022-03-07 13:10:00,267.31,267.31,266.38,266.49,3136.0,252.1256,252.1256,251.2484,251.3522,3136.0
2022-03-07 13:20:00,266.34,266.71,266.1,266.36,8239.0,251.2107,251.5597,250.9844,251.2296,8239.0
2022-03-07 13:30:00,266.24,266.5,265.88,266.44,13481.0,251.1164,251.3616,250.7769,251.305,13481.0
2022-03-07 13:40:00,266.18,266.67,265.99,266.16,14999.0,251.0598,251.522,250.8806,251.0409,14999.0
2022-03-07 13:50:00,266.44,266.83,266.41,266.75,2679.0,251.305,251.6729,251.2767,251.5974,2679.0
2022-03-07 14:00:00,266.86,267.89,266.75,267.89,5068.0,251.7012,252.6727,251.5974,252.6727,5068.0
2022-03-07 14:10:00,267.86,268.13,267.73,267.79,6228.0,252.6444,252.899,252.5218,252.5784,6228.0
2022-03-07 14:20:00,267.9,267.9,266.97,266.98,7040.0,252.6821,252.6821,251.8049,251.8144,7040.0
2022-03-07 14:30:00,267.05,267.4,266.81,267.4,2784.0,251.8804,252.2105,251.654,252.2105,2784.0
2022-03-07 14:40:00,267.44,267.53,266.68,266.97,9657.0,252.2482,252.3331,251.5314,251.8049,9657.0
2022-03-07 14:50:00,266.88,267.25,266.77,267.05,4972.0,251.72,252.069,251.6163,251.8804,4972.0
2022-03-07 15:00:00,267.02,267.2,266.4,266.58,4740.0,251.8521,252.0219,251.2673,251.4371,4740.0
2022-03-07 15:10:00,266.66,266.66,266.0,266.07,5680.0,251.5125,251.5125,250.89,250.9561,5680.0
2022-03-07 15:20:00,266.28,266.97,266.1,266.94,8845.0,251.1541,251.8049,250.9844,251.7766,8845.0
2022-03-07 15:30:00,266.83,266.83,265.42,265.51,12098.0,251.6729,251.6729,250.343,250.4279,12098.0
2022-03-07 15:40:00,265.42,265.89,264.59,264.62,10275.0,250.343,250.7863,249.5601,249.5884,10275.0
2022-03-07 15:50:00,264.84,265.42,264.32,264.53,42522.0,249.7959,250.343,249.3055,249.5035,42522.0
2022-03-08 09:30:00,268.9,273.52,267.73,273.26,67437.0,253.6253,257.9829,252.5218,257.7376,67437.0
2022-03-08 09:40:00,272.57,274.99,270.92,271.13,54953.0,257.0868,259.3694,255.5306,255.7286,54953.0
2022-03-08 09:50:00,271.21,271.84,268.79,269.99,13494.0,255.8041,256.3983,253.5216,254.6534,13494.0
2022-03-08 10:00:00,269.49,269.49,265.09,266.63,44327.0,254.1818,254.1818,250.0317,251.4842,44327.0
2022-03-08 10:10:00,266.5,268.87,266.38,268.87,22188.0,251.3616,253.597,251.2484,253.597,22188.0
2022-03-08 10:20:00,269.34,269.67,267.89,268.09,22298.0,254.0403,254.3516,252.6727,252.8613,22298.0
2022-03-08 10:30:00,268.16,268.46,266.31,266.98,38272.0,252.9273,253.2103,251.1824,251.8144,38272.0
2022-03-08 10:40:00,266.99,267.45,266.41,267.45,23299.0,251.8238,252.2577,251.2767,252.2577,23299.0
2022-03-08 10:50:00,267.71,268.64,267.1,268.25,16536.0,252.5029,253.3801,251.9275,253.0122,16536.0
2022-03-08 11:00:00,268.5,268.76,267.65,268.45,7779.0,253.248,253.4933,252.4463,253.2009,7779.0
2022-03-08 11:10:00,268.54,268.93,267.76,267.79,6854.0,253.2858,253.6536,252.5501,252.5784,6854.0
2022-03-08 11:20:00,268.07,268.07,266.73,267.38,10015.0,252.8424,252.8424,251.5786,252.1916,10015.0
2022-03-08 11:30:00,267.92,267.92,266.58,267.15,14426.0,252.701,252.701,251.4371,251.9747,14426.0
2022-03-08 11:40:00,267.28,269.03,267.25,268.94,13041.0,252.0973,253.7479,252.069,253.663,13041.0
2022-03-08 11:50:00,269.04,270.42,268.76,269.63,32246.0,253.7573,255.059,253.4933,254.3138,32246.0
2022-03-08 12:00:00,269.58,272.43,269.25,271.9,21392.0,254.2667,256.9548,253.9554,256.4549,21392.0
2022-03-08 12:10:00,272.13,273.84,272.13,273.8,7165.0,256.6718,258.2847,256.6718,258.247,7165.0
2022-03-08 12:20:00,273.66,274.67,272.92,274.55,24648.0,258.1149,259.0675,257.4169,258.9544,24648.0
2022-03-08 12:30:00,274.42,275.59,273.49,275.29,18511.0,258.8317,259.9353,257.9546,259.6523,18511.0
2022-03-08 12:40:00,275.08,275.95,274.51,274.95,10898.0,259.4543,260.2748,258.9166,259.3316,10898.0
2022-03-08 12:50:00,274.88,276.42,274.42,275.77,23575.0,259.2656,260.7181,258.8317,260.1051,23575.0
2022-03-08 13:00:00,275.94,277.29,275.82,276.72,9854.0,260.2654,261.5387,260.1522,261.0011,9854.0
2022-03-08 13:10:00,276.86,277.03,275.95,276.48,13308.0,261.1331,261.2935,260.2748,260.7747,13308.0
2022-03-08 13:20:00,276.1,276.3,273.71,273.71,16568.0,260.4163,260.6049,258.1621,258.1621,16568.0
2022-03-08 13:30:00,273.45,274.12,272.54,274.12,17665.0,257.9168,258.5488,257.0585,258.5488,17665.0
2022-03-08 13:40:00,274.0,274.63,273.7,273.87,30872.0,258.4356,259.0298,258.1526,258.313,30872.0
2022-03-08 13:50:00,273.88,274.25,273.62,273.87,16181.0,258.3224,258.6714,258.0772,258.313,16181.0
2022-03-08 14:00:00,273.72,274.01,273.23,273.91,28850.0,258.1715,258.445,257.7093,258.3507,28850.0
2022-03-08 14:10:00,273.7,274.13,273.04,273.72,11403.0,258.1526,258.5582,257.5301,258.1715,11403.0
2022-03-08 14:20:00,273.48,275.01,272.75,274.72,9946.0,257.9451,259.3882,257.2566,259.1147,9946.0
2022-03-08 14:30:00,274.67,274.94,273.09,274.11,11029.0,259.0675,259.3222,257.5773,258.5394,11029.0
2022-03-08 14:40:00,274.43,275.77,273.83,275.66,8588.0,258.8412,260.1051,258.2753,260.0013,8588.0
2022-03-08 14:50:00,275.87,275.87,275.02,275.13,15321.0,260.1994,260.1994,259.3977,259.5014,15321.0
2022-03-08 15:00:00,275.22,276.67,275.14,276.62,19882.0,259.5863,260.9539,259.5108,260.9068,19882.0
2022-03-08 15:10:00,276.63,276.64,275.32,275.69,24600.0,260.9162,260.9256,259.6806,260.0296,24600.0
2022-03-08 15:20:00,275.69,276.08,275.14,275.25,21223.0,260.0296,260.3974,259.5108,259.6146,21223.0
2022-03-08 15:30:00,275.22,275.63,274.38,275.63,21596.0,259.5863,259.973,258.794,259.973,21596.0
2022-03-08 15:40:00,275.63,275.78,274.21,274.53,33594.0,259.973,260.1145,258.6337,258.9355,33594.0
2022-03-08 15:50:00,274.73,276.01,273.42,273.47,82620.0,259.1241,260.3314,257.8885,257.9357,82620.0
2022-03-09 09:30:00,279.81,279.99,276.22,276.22,18674.0,263.9156,264.0853,260.5295,260.5295,18674.0
2022-03-09 09:40:00,276.57,278.05,276.11,277.68,13605.0,260.8596,262.2555,260.4257,261.9066,13605.0
2022-03-09 09:50:00,277.2,277.4,275.47,276.0,14559.0,261.4538,261.6425,259.8221,260.322,14559.0
2022-03-09 10:00:00,275.75,278.56,275.32,278.56,14258.0,260.0862,262.7366,259.6806,262.7366,14258.0
2022-03-09 10:10:00,278.57,281.5,278.41,281.5,35696.0,262.746,265.5096,262.5951,265.5096,35696.0
2022-03-09 10:20:00,281.66,281.66,279.82,279.89,7514.0,265.6605,265.6605,263.925,263.991,7514.0
2022-03-09 10:30:00,280.13,280.13,278.68,279.26,14770.0,264.2174,264.2174,262.8498,263.3968,14770.0
2022-03-09 10:40:00,279.1,279.41,277.34,277.35,12552.0,263.2459,263.5383,261.5859,261.5953,12552.0
2022-03-09 10:50:00,277.58,278.74,276.98,277.8,8244.0,261.8122,262.9063,261.2463,262.0197,8244.0
2022-03-09 11:00:00,278.0,278.08,276.82,276.85,18733.0,262.2084,262.2838,261.0954,261.1237,18733.0
2022-03-09 11:10:00,276.86,276.86,275.81,276.06,6896.0,261.1331,261.1331,260.1428,260.3786,6896.0
2022-03-09 11:20:00,276.28,276.42,275.35,275.98,5434.0,260.5861,260.7181,259.7089,260.3031,5434.0
2022-03-09 11:30:00,275.99,276.8,275.99,276.4,7741.0,260.3126,261.0765,260.3126,260.6993,7741.0
2022-03-09 11:40:00,276.57,276.96,276.2,276.57,7836.0,260.8596,261.2275,260.5106,260.8596,7836.0
2022-03-09 11:50:00,276.7,276.85,276.22,276.82,4755.0,260.9822,261.1237,260.5295,261.0954,4755.0
2022-03-09 12:00:00,276.72,277.14,275.77,275.89,14983.0,261.0011,261.3972,260.1051,260.2182,14983.0
2022-03-09 12:10:00,276.08,276.6,275.79,276.48,11231.0,260.3974,260.8879,260.1239,260.7747,11231.0
2022-03-09 12:20:00,276.52,276.76,276.13,276.32,4608.0,260.8125,261.0388,260.4446,260.6238,4608.0
2022-03-09 12:30:00,276.22,276.42,275.76,276.13,8598.0,260.5295,260.7181,260.0956,260.4446,8598.0
2022-03-09 12:40:00,276.06,276.06,274.26,274.71,5666.0,260.3786,260.3786,258.6808,259.1053,5666.0
2022-03-09 12:50:00,274.5,274.7,274.02,274.46,4598.0,258.9072,259.0958,258.4545,258.8695,4598.0
2022-03-09 13:00:00,274.4,274.42,273.1,273.63,10142.0,258.8129,258.8317,257.5867,258.0866,10142.0
2022-03-09 13:10:00,273.69,274.33,273.31,273.88,23505.0,258.1432,258.7469,257.7848,258.3224,23505.0
2022-03-09 13:20:00,273.88,274.42,273.87,274.31,12379.0,258.3224,258.8317,258.313,258.728,12379.0
2022-03-09 13:30:00,274.29,274.5,272.89,273.12,8862.0,258.7091,258.9072,257.3887,257.6056,8862.0
2022-03-09 13:40:00,273.05,273.05,272.23,272.3,7979.0,257.5396,257.5396,256.7661,256.8322,7979.0
2022-03-09 13:50:00,272.31,272.59,271.12,271.59,29384.0,256.8416,257.1057,255.7192,256.1625,29384.0
2022-03-09 14:00:00,271.9,273.24,271.86,272.62,6430.0,256.4549,257.7188,256.4172,257.134,6430.0
2022-03-09 14:10:00,272.75,273.05,271.76,271.94,8392.0,257.2566,257.5396,256.3228,256.4926,8392.0
2022-03-09 14:20:00,271.95,272.15,271.45,271.6,11045.0,256.502,256.6907,256.0305,256.1719,11045.0
2022-03-09 14:30:00,271.71,272.0,271.57,271.9,6321.0,256.2757,256.5492,256.1436,256.4549,6321.0
2022-03-09 14:40:00,271.79,271.94,271.05,271.28,4832.0,256.3511,256.4926,255.6532,255.8701,4832.0
2022-03-09 14:50:00,271.42,271.86,270.98,270.98,8795.0,256.0022,256.4172,255.5871,255.5871,8795.0
2022-03-09 15:00:00,271.13,271.7,270.74,271.66,18148.0,255.7286,256.2662,255.3608,256.2285,18148.0
2022-03-09 15:10:00,271.75,272.17,271.43,272.06,14618.0,256.3134,256.7096,256.0116,256.6058,14618.0
2022-03-09 15:20:00,272.25,272.3,271.81,271.98,10236.0,256.785,256.8322,256.37,256.5303,10236.0
2022-03-09 15:30:00,272.11,272.51,271.74,271.88,11072.0,256.653,257.0302,256.304,256.436,11072.0
2022-03-09 15:40:00,271.91,272.21,270.87,271.0,27941.0,256.4643,256.7473,255.4834,255.606,27941.0
2022-03-09 15:50:00,271.0,271.38,270.45,270.94,68005.0,255.606,255.9644,255.0873,255.5494,68005.0
2022-03-10 09:30:00,265.53,266.93,264.47,265.01,24987.0,250.4467,251.7672,249.4469,249.9563,24987.0
2022-03-10 09:40:00,265.47,265.72,264.08,264.08,7538.0,250.3901,250.6259,249.0791,249.0791,7538.0
2022-03-10 09:50:00,263.84,264.96,262.52,264.27,19501.0,248.8527,249.9091,247.6077,249.2583,19501.0
2022-03-10 10:00:00,264.2,265.45,263.26,265.45,6373.0,249.1923,250.3713,248.3057,250.3713,6373.0
2022-03-10 10:10:00,265.54,266.23,264.85,266.23,14700.0,250.4562,251.107,249.8054,251.107,14700.0
2022-03-10 10:20:00,265.94,266.02,265.18,265.19,8710.0,250.8334,250.9089,250.1166,250.126,8710.0
2022-03-10 10:30:00,265.18,265.18,264.52,264.74,8499.0,250.1166,250.1166,249.4941,249.7016,8499.0
2022-03-10 10:40:00,264.85,265.08,264.11,264.93,7223.0,249.8054,250.0223,249.1074,249.8808,7223.0
2022-03-10 10:50:00,264.78,264.82,263.21,263.39,10662.0,249.7393,249.7771,248.2585,248.4283,10662.0
2022-03-10 11:00:00,263.08,263.48,261.23,261.56,14185.0,248.1359,248.5132,246.391,246.7022,14185.0
2022-03-10 11:10:00,261.42,261.42,260.29,260.52,18542.0,246.5702,246.5702,245.5044,245.7213,18542.0
2022-03-10 11:20:00,260.55,260.95,259.42,260.18,17065.0,245.7496,246.1269,244.6838,245.4006,17065.0
2022-03-10 11:30:00,260.04,260.42,259.44,259.74,15766.0,245.2686,245.627,244.7027,244.9856,15766.0
2022-03-10 11:40:00,259.74,260.63,259.46,260.36,11893.0,244.9856,245.8251,244.7215,245.5704,11893.0
2022-03-10 11:50:00,260.22,260.38,259.86,260.38,5866.0,245.4384,245.5893,245.0988,245.5893,5866.0
2022-03-10 12:00:00,260.48,260.76,260.1,260.31,12818.0,245.6836,245.9477,245.3252,245.5233,12818.0
2022-03-10 12:10:00,260.29,261.47,260.15,260.8,10855.0,245.5044,246.6174,245.3723,245.9854,10855.0
2022-03-10 12:20:00,260.58,261.32,260.58,260.83,7486.0,245.7779,246.4759,245.7779,246.0137,7486.0
2022-03-10 12:30:00,261.15,261.15,259.29,259.54,16032.0,246.3155,246.3155,244.5612,244.797,16032.0
2022-03-10 12:40:00,259.68,260.55,259.41,260.37,7690.0,244.929,245.7496,244.6744,245.5798,7690.0
2022-03-10 12:50:00,260.28,260.28,259.47,259.68,3689.0,245.495,245.495,244.731,244.929,3689.0
2022-03-10 13:00:00,259.63,259.91,259.19,259.19,2805.0,244.8819,245.146,244.4669,244.4669,2805.0
2022-03-10 13:10:00,259.45,260.29,259.01,260.29,6611.0,244.7121,245.5044,244.2971,245.5044,6611.0
2022-03-10 13:20:00,260.26,260.55,259.98,260.55,3965.0,245.4761,245.7496,245.212,245.7496,3965.0
2022-03-10 13:30:00,260.31,260.63,259.89,260.13,4163.0,245.5233,245.8251,245.1271,245.3535,4163.0
2022-03-10 13:40:00,260.24,260.63,260.11,260.63,2833.0,245.4572,245.8251,245.3346,245.8251,2833.0
2022-03-10 13:50:00,260.45,260.84,260.15,260.63,4538.0,245.6553,246.0231,245.3723,245.8251,4538.0
2022-03-10 14:00:00,260.64,261.93,260.64,261.38,6132.0,245.8345,247.0512,245.8345,246.5325,6132.0
2022-03-10 14:10:00,261.26,262.6,261.1,262.36,6753.0,246.4193,247.6832,246.2684,247.4568,6753.0
2022-03-10 14:20:00,262.55,262.56,262.25,262.41,2372.0,247.636,247.6454,247.3531,247.504,2372.0
2022-03-10 14:30:00,262.54,262.9,262.44,262.66,8619.0,247.6266,247.9661,247.5323,247.7398,8619.0
2022-03-10 14:40:00,262.88,263.58,262.53,263.58,13041.0,247.9473,248.6075,247.6171,248.6075,13041.0
2022-03-10 14:50:00,263.79,263.8,263.13,263.4,4819.0,248.8056,248.815,248.1831,248.4377,4819.0
2022-03-10 15:00:00,263.01,263.01,261.82,261.83,4249.0,248.0699,248.0699,246.9475,246.9569,4249.0
2022-03-10 15:10:00,261.96,262.38,261.88,262.2,3465.0,247.0795,247.4757,247.0041,247.3059,3465.0
2022-03-10 15:20:00,262.23,262.26,261.12,261.89,6330.0,247.3342,247.3625,246.2872,247.0135,6330.0
2022-03-10 15:30:00,262.0,262.03,260.98,261.26,21108.0,247.1173,247.1455,246.1552,246.4193,21108.0
2022-03-10 15:40:00,261.39,262.04,261.35,261.78,29539.0,246.5419,247.155,246.5042,246.9097,29539.0
2022-03-10 15:50:00,261.77,262.9,261.69,262.57,64477.0,246.9003,247.9661,246.8249,247.6549,64477.0
2022-03-11 09:30:00,264.76,266.12,263.74,263.74,9211.0,249.7205,251.0032,248.7584,248.7584,9211.0
2022-03-11 09:40:00,263.8,263.8,262.56,263.34,11885.0,248.815,248.815,247.6454,248.3811,11885.0
2022-03-11 09:50:00,263.2,264.07,261.75,262.25,3748.0,248.2491,249.0697,246.8815,247.3531,3748.0
2022-03-11 10:00:00,262.29,263.24,261.08,262.3,7069.0,247.3908,248.2868,246.2495,247.4002,7069.0
2022-03-11 10:10:00,262.59,262.65,261.29,261.5,5408.0,247.6737,247.7303,246.4476,246.6457,5408.0
2022-03-11 10:20:00,261.08,261.91,260.73,261.35,5770.0,246.2495,247.0324,245.9194,246.5042,5770.0
2022-03-11 10:30:00,261.12,261.12,260.21,260.95,2453.0,246.2872,246.2872,245.4289,246.1269,2453.0
2022-03-11 10:40:00,261.11,261.86,261.1,261.54,3351.0,246.2778,246.9852,246.2684,246.6834,3351.0
2022-03-11 10:50:00,261.71,262.18,261.34,261.91,5918.0,246.8437,247.287,246.4947,247.0324,5918.0
2022-03-11 11:00:00,261.77,261.85,260.98,261.26,3029.0,246.9003,246.9758,246.1552,246.4193,3029.0
2022-03-11 11:10:00,260.86,261.25,260.09,260.94,1918.0,246.042,246.4099,245.3157,246.1175,1918.0
2022-03-11 11:20:00,261.28,261.59,260.93,261.17,3205.0,246.4382,246.7305,246.108,246.3344,3205.0
2022-03-11 11:30:00,261.17,261.32,259.96,260.23,9971.0,246.3344,246.4759,245.1931,245.4478,9971.0
2022-03-11 11:40:00,260.01,260.28,259.24,259.24,10168.0,245.2403,245.495,244.514,244.514,10168.0
2022-03-11 11:50:00,259.1,259.66,258.58,259.66,8810.0,244.382,244.9102,243.8915,244.9102,8810.0
2022-03-11 12:00:00,259.31,259.9,259.2,259.28,10884.0,244.5801,245.1365,244.4763,244.5518,10884.0
2022-03-11 12:10:00,259.62,259.62,258.93,259.2,6143.0,244.8724,244.8724,244.2216,244.4763,6143.0
2022-03-11 12:20:00,259.2,259.35,258.28,258.28,3447.0,244.4763,244.6178,243.6086,243.6086,3447.0
2022-03-11 12:30:00,258.13,258.54,257.83,257.98,5478.0,243.4671,243.8538,243.1841,243.3256,5478.0
2022-03-11 12:40:00,257.96,257.99,256.67,257.07,23613.0,243.3067,243.335,242.09,242.4673,23613.0
2022-03-11 12:50:00,257.15,257.89,256.99,257.75,13670.0,242.5428,243.2407,242.3918,243.1087,13670.0
2022-03-11 13:00:00,257.68,259.3,257.68,258.88,11270.0,243.0426,244.5706,243.0426,244.1745,11270.0
2022-03-11 13:10:00,258.87,258.87,257.79,258.35,8506.0,244.165,244.165,243.1464,243.6746,8506.0
2022-03-11 13:20:00,258.4,258.9,258.4,258.79,3960.0,243.7217,244.1933,243.7217,244.0896,3960.0
2022-03-11 13:30:00,258.93,258.96,258.63,258.7,2068.0,244.2216,244.2499,243.9387,244.0047,2068.0
2022-03-11 13:40:00,258.72,259.44,258.67,259.44,5323.0,244.0236,244.7027,243.9764,244.7027,5323.0
2022-03-11 13:50:00,259.55,259.63,258.22,258.22,7664.0,244.8064,244.8819,243.552,243.552,7664.0
2022-03-11 14:00:00,257.92,258.29,257.8,258.03,5347.0,243.269,243.618,243.1558,243.3728,5347.0
2022-03-11 14:10:00,257.91,258.1,257.6,257.6,7972.0,243.2596,243.4388,242.9672,242.9672,7972.0
2022-03-11 14:20:00,257.6,258.08,257.5,257.97,18403.0,242.9672,243.4199,242.8729,243.3162,18403.0
2022-03-11 14:30:00,258.06,258.8,258.06,258.51,6800.0,243.4011,244.099,243.4011,243.8255,6800.0
2022-03-11 14:40:00,258.66,258.66,258.1,258.37,3471.0,243.967,243.967,243.4388,243.6935,3471.0
2022-03-11 14:50:00,258.29,258.33,257.71,258.21,4253.0,243.618,243.6557,243.0709,243.5425,4253.0
2022-03-11 15:00:00,258.0,258.47,258.0,258.0,2977.0,243.3445,243.7878,243.3445,243.3445,2977.0
2022-03-11 15:10:00,258.08,258.54,257.85,258.54,6737.0,243.4199,243.8538,243.203,243.8538,6737.0
2022-03-11 15:20:00,258.41,258.57,258.25,258.48,10044.0,243.7312,243.8821,243.5803,243.7972,10044.0
2022-03-11 15:30:00,258.48,258.79,258.17,258.29,17026.0,243.7972,244.0896,243.5048,243.618,17026.0
2022-03-11 15:40:00,258.24,258.44,257.5,257.71,10396.0,243.5708,243.7595,242.8729,243.0709,10396.0
2022-03-11 15:50:00,257.97,258.09,256.98,257.25,55313.0,243.3162,243.4294,242.3824,242.6371,55313.0
2022-03-14 09:30:00,260.0,260.28,257.18,257.56,35330.0,245.2309,245.495,242.571,242.9295,35330.0
2022-03-14 09:40:00,257.06,261.48,257.06,260.35,32774.0,242.4579,246.6268,242.4579,245.561,32774.0
2022-03-14 09:50:00,260.47,260.67,258.66,260.25,10868.0,245.6742,245.8628,243.967,245.4667,10868.0
2022-03-14 10:00:00,260.05,260.05,258.85,259.37,6108.0,245.278,245.278,244.1462,244.6366,6108.0
2022-03-14 10:10:00,259.24,260.39,259.24,259.91,6486.0,244.514,245.5987,244.514,245.146,6486.0
2022-03-14 10:20:00,260.32,260.56,259.9,260.04,16680.0,245.5327,245.7591,245.1365,245.2686,16680.0
2022-03-14 10:30:00,259.91,261.26,259.9,261.25,11105.0,245.146,246.4193,245.1365,246.4099,11105.0
2022-03-14 10:40:00,261.56,261.61,261.0,261.38,9868.0,246.7022,246.7494,246.1741,246.5325,9868.0
2022-03-14 10:50:00,261.2,261.82,261.03,261.47,12985.0,246.3627,246.9475,246.2024,246.6174,12985.0
2022-03-14 11:00:00,261.35,261.48,261.0,261.0,7802.0,246.5042,246.6268,246.1741,246.1741,7802.0
2022-03-14 11:10:00,261.01,261.02,259.66,259.66,6670.0,246.1835,246.1929,244.9102,244.9102,6670.0
2022-03-14 11:20:00,259.67,259.84,258.66,258.84,6779.0,244.9196,245.0799,243.967,244.1368,6779.0
2022-03-14 11:30:00,259.13,259.73,259.13,259.37,3005.0,244.4103,244.9762,244.4103,244.6366,3005.0
2022-03-14 11:40:00,259.26,259.26,257.8,257.87,1500.0,244.5329,244.5329,243.1558,243.2219,1500.0
2022-03-14 11:50:00,257.69,257.96,257.38,257.62,3847.0,243.0521,243.3067,242.7597,242.9861,3847.0
2022-03-14 12:00:00,257.6,258.09,257.46,257.58,7824.0,242.9672,243.4294,242.8351,242.9483,7824.0
2022-03-14 12:10:00,257.46,257.79,257.37,257.47,4127.0,242.8351,243.1464,242.7503,242.8446,4127.0
2022-03-14 12:20:00,257.37,257.6,257.25,257.48,5433.0,242.7503,242.9672,242.6371,242.854,5433.0
2022-03-14 12:30:00,257.59,257.75,257.38,257.53,5286.0,242.9578,243.1087,242.7597,242.9012,5286.0
2022-03-14 12:40:00,257.61,257.85,257.06,257.24,4169.0,242.9766,243.203,242.4579,242.6276,4169.0
2022-03-14 12:50:00,257.01,257.02,256.25,256.25,3072.0,242.4107,242.4201,241.6939,241.6939,3072.0
2022-03-14 13:00:00,256.18,256.37,255.8,255.8,17260.0,241.6279,241.8071,241.2694,241.2694,17260.0
2022-03-14 13:10:00,255.93,255.93,255.4,255.75,11702.0,241.3921,241.3921,240.8922,241.2223,11702.0
2022-03-14 13:20:00,255.74,255.95,255.33,255.33,23417.0,241.2128,241.4109,240.8261,240.8261,23417.0
2022-03-14 13:30:00,255.55,255.6,254.84,255.21,14034.0,241.0336,241.0808,240.364,240.713,14034.0
2022-03-14 13:40:00,254.81,255.36,254.81,255.14,4477.0,240.3357,240.8544,240.3357,240.6469,4477.0
2022-03-14 13:50:00,254.88,255.66,254.79,254.79,5313.0,240.4017,241.1374,240.3168,240.3168,5313.0
2022-03-14 14:00:00,254.76,254.81,254.34,254.53,4495.0,240.2885,240.3357,239.8924,240.0716,4495.0
2022-03-14 14:10:00,254.39,254.41,253.47,253.55,5165.0,239.9395,239.9584,239.0718,239.1472,5165.0
2022-03-14 14:20:00,253.73,253.77,252.85,252.85,4346.0,239.317,239.3548,238.487,238.487,4346.0
2022-03-14 14:30:00,253.08,254.56,252.91,254.56,6137.0,238.7039,240.0999,238.5436,240.0999,6137.0
2022-03-14 14:40:00,254.46,255.06,253.96,254.93,10324.0,240.0056,240.5715,239.534,240.4489,10324.0
2022-03-14 14:50:00,255.02,256.3,254.91,256.3,5441.0,240.5337,241.741,240.43,241.741,5441.0
2022-03-14 15:00:00,256.42,256.83,255.89,256.08,7391.0,241.8542,242.2409,241.3543,241.5335,7391.0
2022-03-14 15:10:00,256.3,257.23,256.21,256.78,6174.0,241.741,242.6182,241.6561,242.1938,6174.0
2022-03-14 15:20:00,256.65,257.3,256.63,256.78,13068.0,242.0712,242.6842,242.0523,242.1938,13068.0
2022-03-14 15:30:00,256.44,256.54,255.36,255.76,13965.0,241.8731,241.9674,240.8544,241.2317,13965.0
2022-03-14 15:40:00,255.77,256.38,255.52,255.81,11251.0,241.2411,241.8165,241.0053,241.2789,11251.0
2022-03-14 15:50:00,255.81,256.4,255.39,256.35,38522.0,241.2789,241.8354,240.8827,241.7882,38522.0
2022-03-15 09:30:00,257.21,259.84,257.21,259.01,14522.0,242.5993,245.0799,242.5993,244.2971,14522.0
2022-03-15 09:40:00,259.77,259.91,257.59,258.07,11641.0,245.0139,245.146,242.9578,243.4105,11641.0
2022-03-15 09:50:00,258.21,259.19,257.21,258.73,6645.0,243.5425,244.4669,242.5993,244.033,6645.0
2022-03-15 10:00:00,258.28,259.71,257.79,258.76,8862.0,243.6086,244.9573,243.1464,244.0613,8862.0
2022-03-15 10:10:00,259.16,260.0,258.15,259.68,6791.0,244.4386,245.2309,243.4859,244.929,6791.0
2022-03-15 10:20:00,259.79,261.27,259.78,261.04,7813.0,245.0328,246.4287,245.0234,246.2118,7813.0
2022-03-15 10:30:00,261.08,262.26,261.08,261.56,11435.0,246.2495,247.3625,246.2495,246.7022,11435.0
2022-03-15 10:40:00,261.75,262.6,261.64,262.14,5103.0,246.8815,247.6832,246.7777,247.2493,5103.0
2022-03-15 10:50:00,262.12,262.56,261.75,262.02,17502.0,247.2304,247.6454,246.8815,247.1361,17502.0
2022-03-15 11:00:00,262.16,262.23,261.77,261.98,5202.0,247.2682,247.3342,246.9003,247.0984,5202.0
2022-03-15 11:10:00,262.21,262.8,262.04,262.55,10334.0,247.3153,247.8718,247.155,247.636,10334.0
2022-03-15 11:20:00,262.53,262.53,261.27,261.9,2000.0,247.6171,247.6171,246.4287,247.0229,2000.0
2022-03-15 11:30:00,262.21,262.6,262.21,262.23,2148.0,247.3153,247.6832,247.3153,247.3342,2148.0
2022-03-15 11:40:00,262.11,262.35,261.65,262.31,8180.0,247.221,247.4474,246.7871,247.4096,8180.0
2022-03-15 11:50:00,262.57,262.64,260.8,261.99,4689.0,247.6549,247.7209,245.9854,247.1078,4689.0
2022-03-15 12:00:00,261.78,262.42,261.29,262.27,12730.0,246.9097,247.5134,246.4476,247.3719,12730.0
2022-03-15 12:10:00,262.28,262.59,261.74,262.38,63515.0,247.3813,247.6737,246.872,247.4757,63515.0
2022-03-15 12:20:00,262.37,263.01,261.95,263.01,5416.0,247.4662,248.0699,247.0701,248.0699,5416.0
2022-03-15 12:30:00,263.05,263.81,263.04,263.67,3600.0,248.1076,248.8244,248.0982,248.6924,3600.0
2022-03-15 12:40:00,263.62,263.62,262.29,262.29,2987.0,248.6452,248.6452,247.3908,247.3908,2987.0
2022-03-15 12:50:00,262.33,262.58,262.0,262.29,2175.0,247.4285,247.6643,247.1173,247.3908,2175.0
2022-03-15 13:00:00,262.62,263.37,262.46,262.59,3978.0,247.702,248.4094,247.5511,247.6737,3978.0
2022-03-15 13:10:00,262.22,262.51,261.52,261.54,9634.0,247.3248,247.5983,246.6645,246.6834,9634.0
2022-03-15 13:20:00,261.69,262.02,261.38,261.53,3203.0,246.8249,247.1361,246.5325,246.674,3203.0
2022-03-15 13:30:00,261.26,261.78,261.16,261.16,5348.0,246.4193,246.9097,246.325,246.325,5348.0
2022-03-15 13:40:00,261.3,262.44,261.28,262.14,5788.0,246.457,247.5323,246.4382,247.2493,5788.0
2022-03-15 13:50:00,262.02,262.12,261.55,261.76,3576.0,247.1361,247.2304,246.6928,246.8909,3576.0
2022-03-15 14:00:00,261.63,262.23,261.04,261.48,4219.0,246.7683,247.3342,246.2118,246.6268,4219.0
2022-03-15 14:10:00,261.55,261.55,260.55,260.59,2244.0,246.6928,246.6928,245.7496,245.7873,2244.0
2022-03-15 14:20:00,260.28,260.65,260.17,260.38,2375.0,245.495,245.8439,245.3912,245.5893,2375.0
2022-03-15 14:30:00,260.27,260.62,260.11,260.3,1347.0,245.4855,245.8156,245.3346,245.5138,1347.0
2022-03-15 14:40:00,260.61,261.1,260.58,261.03,1006.0,245.8062,246.2684,245.7779,246.2024,1006.0
2022-03-15 14:50:00,261.1,261.15,260.1,260.24,12362.0,246.2684,246.3155,245.3252,245.4572,12362.0
2022-03-15 15:00:00,260.65,260.82,260.52,260.57,3152.0,245.8439,246.0043,245.7213,245.7685,3152.0
2022-03-15 15:10:00,260.56,260.95,260.45,260.95,4117.0,245.7591,246.1269,245.6553,246.1269,4117.0
2022-03-15 15:20:00,260.69,261.34,260.69,261.29,7046.0,245.8817,246.4947,245.8817,246.4476,7046.0
2022-03-15 15:30:00,261.33,261.72,261.2,261.46,8405.0,246.4853,246.8532,246.3627,246.6079,8405.0
2022-03-15 15:40:00,261.56,261.59,261.16,261.59,13291.0,246.7022,246.7305,246.325,246.7305,13291.0
2022-03-15 15:50:00,261.53,261.85,260.61,260.85,50300.0,246.674,246.9758,245.8062,246.0326,50300.0
2022-03-16 09:30:00,262.87,267.34,262.44,266.15,17705.0,247.9378,252.1539,247.5323,251.0315,17705.0
2022-03-16 09:40:00,267.2,267.97,266.61,267.17,10053.0,252.0219,252.7481,251.4654,251.9936,10053.0
2022-03-16 09:50:00,266.97,268.29,266.49,267.27,3334.0,251.8049,253.05,251.3522,252.0879,3334.0
2022-03-16 10:00:00,267.06,267.13,265.82,266.44,7152.0,251.8898,251.9558,250.7203,251.305,7152.0
2022-03-16 10:10:00,266.65,269.09,266.47,268.74,6725.0,251.5031,253.8045,251.3333,253.4744,6725.0
2022-03-16 10:20:00,268.68,269.19,268.25,268.51,9708.0,253.4178,253.8988,253.0122,253.2575,9708.0
2022-03-16 10:30:00,268.67,269.03,267.97,268.28,3280.0,253.4084,253.7479,252.7481,253.0405,3280.0
2022-03-16 10:40:00,268.56,268.65,267.16,267.33,3371.0,253.3046,253.3895,251.9841,252.1445,3371.0
2022-03-16 10:50:00,267.56,267.64,266.44,266.49,5110.0,252.3614,252.4369,251.305,251.3522,5110.0
2022-03-16 11:00:00,266.61,267.85,266.05,267.51,4701.0,251.4654,252.6349,250.9372,252.3143,4701.0
2022-03-16 11:10:00,267.89,268.0,267.3,267.36,1692.0,252.6727,252.7764,252.1162,252.1728,1692.0
2022-03-16 11:20:00,267.15,267.51,267.13,267.21,3085.0,251.9747,252.3143,251.9558,252.0313,3085.0
2022-03-16 11:30:00,266.81,267.45,266.76,267.4,4595.0,251.654,252.2577,251.6069,252.2105,4595.0
2022-03-16 11:40:00,267.53,268.13,267.43,268.13,3651.0,252.3331,252.899,252.2388,252.899,3651.0
2022-03-16 11:50:00,268.07,268.49,267.94,267.97,5499.0,252.8424,253.2386,252.7198,252.7481,5499.0
2022-03-16 12:00:00,267.75,268.25,267.69,268.04,7136.0,252.5406,253.0122,252.484,252.8142,7136.0
2022-03-16 12:10:00,267.93,268.25,267.92,268.22,3722.0,252.7104,253.0122,252.701,252.9839,3722.0
2022-03-16 12:20:00,268.42,268.96,268.16,268.18,8655.0,253.1726,253.6819,252.9273,252.9462,8655.0
2022-03-16 12:30:00,268.31,268.69,268.3,268.32,5529.0,253.0688,253.4272,253.0594,253.0782,5529.0
2022-03-16 12:40:00,268.06,268.84,267.42,267.46,4905.0,252.833,253.5687,252.2294,252.2671,4905.0
2022-03-16 12:50:00,267.66,268.07,267.3,268.07,3710.0,252.4557,252.8424,252.1162,252.8424,3710.0
2022-03-16 13:00:00,268.0,268.12,267.24,267.26,8346.0,252.7764,252.8896,252.0596,252.0785,8346.0
2022-03-16 13:10:00,267.08,267.27,266.79,267.0,5067.0,251.9087,252.0879,251.6352,251.8332,5067.0
2022-03-16 13:20:00,267.17,267.17,266.41,266.65,7450.0,251.9936,251.9936,251.2767,251.5031,7450.0
2022-03-16 13:30:00,266.59,267.05,266.51,266.95,4568.0,251.4465,251.8804,251.3711,251.7861,4568.0
2022-03-16 13:40:00,266.95,267.13,266.76,267.01,7210.0,251.7861,251.9558,251.6069,251.8427,7210.0
2022-03-16 13:50:00,266.96,267.01,266.55,266.55,6610.0,251.7955,251.8427,251.4088,251.4088,6610.0
2022-03-16 14:00:00,266.42,266.56,264.57,265.06,17948.0,251.2862,251.4182,249.5413,250.0034,17948.0
2022-03-16 14:10:00,264.53,265.05,263.23,264.85,33646.0,249.5035,249.994,248.2774,249.8054,33646.0
2022-03-16 14:20:00,265.13,265.36,263.63,264.34,17029.0,250.0695,250.2864,248.6547,249.3243,17029.0
2022-03-16 14:30:00,264.05,264.85,262.65,263.89,30655.0,249.0508,249.8054,247.7303,248.8999,30655.0
2022-03-16 14:40:00,264.22,266.28,264.18,265.28,4979.0,249.2111,251.1541,249.1734,250.2109,4979.0
2022-03-16 14:50:00,265.43,266.28,265.2,266.02,3609.0,250.3524,251.1541,250.1355,250.9089,3609.0
2022-03-16 15:00:00,265.72,266.23,265.17,265.17,5758.0,250.6259,251.107,250.1072,250.1072,5758.0
2022-03-16 15:10:00,265.28,265.88,265.03,265.84,4803.0,250.2109,250.7769,249.9751,250.7391,4803.0
2022-03-16 15:20:00,265.85,266.6,265.85,266.14,7136.0,250.7486,251.456,250.7486,251.0221,7136.0
2022-03-16 15:30:00,266.18,266.27,265.5,266.03,23220.0,251.0598,251.1447,250.4184,250.9183,23220.0
2022-03-16 15:40:00,266.03,267.06,265.67,267.04,26813.0,250.9183,251.8898,250.5788,251.871,26813.0
2022-03-16 15:50:00,267.04,268.5,266.9,268.49,51845.0,251.871,253.248,251.7389,253.2386,51845.0
2022-03-17 09:30:00,266.93,269.3,266.93,268.21,4550.0,251.7672,254.0026,251.7672,252.9745,4550.0
2022-03-17 09:40:00,268.26,269.37,267.77,269.17,9637.0,253.0217,254.0686,252.5595,253.88,9637.0
2022-03-17 09:50:00,268.91,270.46,268.4,270.25,8142.0,253.6347,255.0967,253.1537,254.8986,8142.0
2022-03-17 10:00:00,270.4,270.91,270.13,270.13,8389.0,255.0401,255.5211,254.7854,254.7854,8389.0
2022-03-17 10:10:00,270.09,270.46,269.82,270.03,3401.0,254.7477,255.0967,254.493,254.6911,3401.0
2022-03-17 10:20:00,269.84,270.64,269.84,270.41,3837.0,254.5119,255.2665,254.5119,255.0495,3837.0
2022-03-17 10:30:00,270.31,270.32,269.06,269.76,14188.0,254.9552,254.9646,253.7762,254.4365,14188.0
2022-03-17 10:40:00,269.75,270.18,267.75,268.21,15534.0,254.427,254.8326,252.5406,252.9745,15534.0
2022-03-17 10:50:00,267.94,268.99,267.88,268.99,2751.0,252.7198,253.7102,252.6632,253.7102,2751.0
2022-03-17 11:00:00,268.66,269.03,268.36,269.03,1800.0,253.3989,253.7479,253.116,253.7479,1800.0
2022-03-17 11:10:00,269.41,269.42,268.18,268.94,4258.0,254.1063,254.1158,252.9462,253.663,4258.0
2022-03-17 11:20:00,268.61,269.48,268.61,268.9,2903.0,253.3518,254.1724,253.3518,253.6253,2903.0
2022-03-17 11:30:00,268.93,269.33,268.93,268.96,4626.0,253.6536,254.0309,253.6536,253.6819,4626.0
2022-03-17 11:40:00,269.15,269.74,268.96,269.74,12459.0,253.8611,254.4176,253.6819,254.4176,12459.0
2022-03-17 11:50:00,269.74,269.78,269.21,269.44,29685.0,254.4176,254.4553,253.9177,254.1346,29685.0
2022-03-17 12:00:00,269.5,270.0,269.07,270.0,2836.0,254.1912,254.6628,253.7856,254.6628,2836.0
2022-03-17 12:10:00,270.01,270.02,269.09,269.46,4410.0,254.6722,254.6817,253.8045,254.1535,4410.0
2022-03-17 12:20:00,269.17,270.49,269.13,270.26,3073.0,253.88,255.125,253.8422,254.908,3073.0
2022-03-17 12:30:00,270.54,270.86,270.23,270.74,2204.0,255.1721,255.474,254.8798,255.3608,2204.0
2022-03-17 12:40:00,270.36,270.54,270.12,270.23,4698.0,255.0024,255.1721,254.776,254.8798,4698.0
2022-03-17 12:50:00,270.36,270.99,270.36,270.75,1975.0,255.0024,255.5966,255.0024,255.3702,1975.0
2022-03-17 13:00:00,270.74,270.89,270.52,270.89,2038.0,255.3608,255.5023,255.1533,255.5023,2038.0
2022-03-17 13:10:00,270.75,271.11,270.62,270.79,2111.0,255.3702,255.7098,255.2476,255.4079,2111.0
2022-03-17 13:20:00,271.06,272.1,270.9,271.97,2620.0,255.6626,256.6435,255.5117,256.5209,2620.0
2022-03-17 13:30:00,272.05,272.05,271.74,271.81,3819.0,256.5964,256.5964,256.304,256.37,3819.0
2022-03-17 13:40:00,272.05,272.26,271.86,271.97,2894.0,256.5964,256.7944,256.4172,256.5209,2894.0
2022-03-17 13:50:00,272.18,272.18,271.83,272.01,2630.0,256.719,256.719,256.3889,256.5586,2630.0
2022-03-17 14:00:00,271.88,271.96,271.62,271.62,1886.0,256.436,256.5115,256.1908,256.1908,1886.0
2022-03-17 14:10:00,271.52,271.52,271.02,271.15,1806.0,256.0965,256.0965,255.6249,255.7475,1806.0
2022-03-17 14:20:00,271.04,271.31,270.57,270.57,2878.0,255.6437,255.8984,255.2004,255.2004,2878.0
2022-03-17 14:30:00,270.68,271.03,270.53,270.62,5251.0,255.3042,255.6343,255.1627,255.2476,5251.0
2022-03-17 14:40:00,270.48,270.89,270.1,270.72,4450.0,255.1156,255.5023,254.7571,255.3419,4450.0
2022-03-17 14:50:00,270.73,270.95,270.59,270.95,2356.0,255.3513,255.5589,255.2193,255.5589,2356.0
2022-03-17 15:00:00,270.78,271.02,270.73,270.73,3735.0,255.3985,255.6249,255.3513,255.3513,3735.0
2022-03-17 15:10:00,270.61,270.61,269.9,270.43,2779.0,255.2382,255.2382,254.5685,255.0684,2779.0
2022-03-17 15:20:00,270.32,270.58,269.98,270.58,3644.0,254.9646,255.2099,254.644,255.2099,3644.0
2022-03-17 15:30:00,270.47,270.73,270.08,270.09,12489.0,255.1061,255.3513,254.7383,254.7477,12489.0
2022-03-17 15:40:00,270.16,271.09,269.88,270.95,26078.0,254.8137,255.6909,254.5496,255.5589,26078.0
2022-03-17 15:50:00,270.93,271.33,270.48,271.08,37001.0,255.54,255.9173,255.1156,255.6815,37001.0
2022-03-18 09:30:00,273.47,273.47,270.48,270.71,79463.0,257.9357,257.9357,255.1156,255.3325,79463.0
2022-03-18 09:40:00,270.69,271.35,268.87,269.44,3068.0,255.3136,255.9361,253.597,254.1346,3068.0
2022-03-18 09:50:00,269.52,269.57,268.95,269.56,4446.0,254.2101,254.2572,253.6725,254.2478,4446.0
2022-03-18 10:00:00,269.26,270.47,269.13,270.19,4968.0,253.9649,255.1061,253.8422,254.842,4968.0
2022-03-18 10:10:00,270.48,271.56,270.48,271.37,2200.0,255.1156,256.1342,255.1156,255.955,2200.0
2022-03-18 10:20:00,271.37,272.43,271.28,272.2,3931.0,255.955,256.9548,255.8701,256.7378,3931.0
2022-03-18 10:30:00,272.09,272.18,270.84,270.84,2086.0,256.6341,256.719,255.4551,255.4551,2086.0
2022-03-18 10:40:00,270.54,272.17,270.54,271.72,4013.0,255.1721,256.7096,255.1721,256.2851,4013.0
2022-03-18 10:50:00,271.47,272.29,271.13,271.88,5557.0,256.0493,256.8227,255.7286,256.436,5557.0
2022-03-18 11:00:00,272.0,272.12,271.33,271.57,3794.0,256.5492,256.6624,255.9173,256.1436,3794.0
2022-03-18 11:10:00,271.24,272.29,271.23,272.29,6708.0,255.8324,256.8227,255.8229,256.8227,6708.0
2022-03-18 11:20:00,272.1,272.39,271.68,271.97,6054.0,256.6435,256.9171,256.2474,256.5209,6054.0
2022-03-18 11:30:00,272.13,272.84,272.1,272.69,4645.0,256.6718,257.3415,256.6435,257.2,4645.0
2022-03-18 11:40:00,272.45,272.66,272.1,272.27,2257.0,256.9736,257.1717,256.6435,256.8039,2257.0
2022-03-18 11:50:00,272.18,272.72,271.74,272.27,4196.0,256.719,257.2283,256.304,256.8039,4196.0
2022-03-18 12:00:00,272.02,272.58,272.02,272.25,2243.0,256.5681,257.0963,256.5681,256.785,2243.0
2022-03-18 12:10:00,272.25,272.63,272.15,272.37,10225.0,256.785,257.1434,256.6907,256.8982,10225.0
2022-03-18 12:20:00,272.31,272.91,272.08,272.91,5374.0,256.8416,257.4075,256.6247,257.4075,5374.0
2022-03-18 12:30:00,272.94,272.98,272.68,272.98,3438.0,257.4358,257.4735,257.1906,257.4735,3438.0
2022-03-18 12:40:00,273.21,273.21,272.66,272.9,6090.0,257.6905,257.6905,257.1717,257.3981,6090.0
2022-03-18 12:50:00,273.0,273.21,272.9,273.17,1911.0,257.4924,257.6905,257.3981,257.6527,1911.0
2022-03-18 13:00:00,273.37,273.8,273.14,273.8,1512.0,257.8414,258.247,257.6245,258.247,1512.0
2022-03-18 13:10:00,273.68,273.88,273.17,273.17,5008.0,258.1338,258.3224,257.6527,257.6527,5008.0
2022-03-18 13:20:00,273.27,274.16,273.27,273.92,3535.0,257.7471,258.5865,257.7471,258.3601,3535.0
2022-03-18 13:30:00,274.02,274.38,274.02,274.15,4553.0,258.4545,258.794,258.4545,258.5771,4553.0
2022-03-18 13:40:00,273.95,274.17,273.62,274.02,3022.0,258.3884,258.5959,258.0772,258.4545,3022.0
2022-03-18 13:50:00,274.23,274.27,273.91,274.03,3115.0,258.6525,258.6903,258.3507,258.4639,3115.0
2022-03-18 14:00:00,274.21,274.73,274.01,274.15,3176.0,258.6337,259.1241,258.445,258.5771,3176.0
2022-03-18 14:10:00,274.23,274.78,274.04,274.69,3268.0,258.6525,259.1713,258.4733,259.0864,3268.0
2022-03-18 14:20:00,274.61,274.87,274.35,274.78,4546.0,259.0109,259.2562,258.7657,259.1713,4546.0
2022-03-18 14:30:00,274.65,275.0,274.53,274.96,4338.0,259.0487,259.3788,258.9355,259.3411,4338.0
2022-03-18 14:40:00,274.79,275.09,274.41,274.54,5900.0,259.1807,259.4637,258.8223,258.9449,5900.0
2022-03-18 14:50:00,274.45,274.81,274.45,274.76,8094.0,258.86,259.1996,258.86,259.1524,8094.0
2022-03-18 15:00:00,274.64,274.9,274.36,274.61,6786.0,259.0392,259.2845,258.7751,259.0109,6786.0
2022-03-18 15:10:00,274.61,275.11,274.54,275.09,8196.0,259.0109,259.4825,258.9449,259.4637,8196.0
2022-03-18 15:20:00,275.07,275.68,275.01,275.65,8000.0,259.4448,260.0202,259.3882,259.9919,8000.0
2022-03-18 15:30:00,275.56,276.03,275.2,275.3,9551.0,259.907,260.3503,259.5674,259.6618,9551.0
2022-03-18 15:40:00,275.23,275.96,275.16,275.72,13066.0,259.5957,260.2843,259.5297,260.0579,13066.0
2022-03-18 15:50:00,275.84,276.49,275.61,275.72,54985.0,260.1711,260.7842,259.9541,260.0579,54985.0
2022-03-21 09:30:00,274.6,275.87,274.6,274.73,5315.0,259.0015,260.1994,259.0015,259.1241,5315.0
2022-03-21 09:40:00,274.91,274.92,272.22,272.22,2747.0,259.2939,259.3033,256.7567,256.7567,2747.0
2022-03-21 09:50:00,272.63,272.78,271.34,272.16,10443.0,257.1434,257.2849,255.9267,256.7001,10443.0
2022-03-21 10:00:00,272.04,272.32,270.86,271.02,2725.0,256.5869,256.851,255.474,255.6249,2725.0
2022-03-21 10:10:00,271.15,272.81,271.0,272.8,18585.0,255.7475,257.3132,255.606,257.3038,18585.0
2022-03-21 10:20:00,272.92,273.06,271.73,271.91,6625.0,257.4169,257.549,256.2945,256.4643,6625.0
2022-03-21 10:30:00,271.94,271.94,271.01,271.72,25847.0,256.4926,256.4926,255.6154,256.2851,25847.0
2022-03-21 10:40:00,272.12,272.17,271.68,271.89,7952.0,256.6624,256.7096,256.2474,256.4455,7952.0
2022-03-21 10:50:00,272.18,272.52,271.79,272.28,5841.0,256.719,257.0397,256.3511,256.8133,5841.0
2022-03-21 11:00:00,272.21,273.22,272.2,272.75,2112.0,256.7473,257.6999,256.7378,257.2566,2112.0
2022-03-21 11:10:00,272.61,272.67,272.01,272.4,10573.0,257.1246,257.1811,256.5586,256.9265,10573.0
2022-03-21 11:20:00,272.24,273.59,272.08,273.01,7570.0,256.7756,258.0489,256.6247,257.5018,7570.0
2022-03-21 11:30:00,273.2,273.2,272.86,272.92,1606.0,257.681,257.681,257.3604,257.4169,1606.0
2022-03-21 11:40:00,273.15,273.48,272.8,273.04,3691.0,257.6339,257.9451,257.3038,257.5301,3691.0
2022-03-21 11:50:00,273.18,273.4,272.88,273.4,1759.0,257.6622,257.8697,257.3792,257.8697,1759.0
2022-03-21 12:00:00,273.24,273.61,273.08,273.61,2100.0,257.7188,258.0678,257.5679,258.0678,2100.0
2022-03-21 12:10:00,273.65,273.74,273.39,273.55,1726.0,258.1055,258.1904,257.8603,258.0112,1726.0
2022-03-21 12:20:00,273.63,273.78,273.38,273.52,3092.0,258.0866,258.2281,257.8508,257.9829,3092.0
2022-03-21 12:30:00,273.7,273.7,272.08,272.09,2412.0,258.1526,258.1526,256.6247,256.6341,2412.0
2022-03-21 12:40:00,272.4,272.87,272.2,272.87,834.0,256.9265,257.3698,256.7378,257.3698,834.0
2022-03-21 12:50:00,273.19,273.19,271.99,272.14,3282.0,257.6716,257.6716,256.5398,256.6813,3282.0
2022-03-21 13:00:00,271.82,272.28,271.46,271.73,2500.0,256.3794,256.8133,256.0399,256.2945,2500.0
2022-03-21 13:10:00,271.58,271.63,270.45,270.52,2042.0,256.1531,256.2002,255.0873,255.1533,2042.0
2022-03-21 13:20:00,270.65,270.68,270.04,270.4,9881.0,255.2759,255.3042,254.7005,255.0401,9881.0
2022-03-21 13:30:00,270.11,271.39,270.07,271.2,1800.0,254.7666,255.9739,254.7288,255.7947,1800.0
2022-03-21 13:40:00,271.14,271.31,270.66,271.06,2200.0,255.7381,255.8984,255.2853,255.6626,2200.0
2022-03-21 13:50:00,271.26,271.74,270.87,271.73,2592.0,255.8512,256.304,255.4834,256.2945,2592.0
2022-03-21 14:00:00,271.81,271.99,271.27,271.28,2014.0,256.37,256.5398,255.8607,255.8701,2014.0
2022-03-21 14:10:00,271.31,271.34,270.79,271.3,5672.0,255.8984,255.9267,255.4079,255.889,5672.0
2022-03-21 14:20:00,271.31,272.39,271.3,272.29,2918.0,255.8984,256.9171,255.889,256.8227,2918.0
2022-03-21 14:30:00,272.2,272.29,271.67,271.93,3857.0,256.7378,256.8227,256.238,256.4832,3857.0
2022-03-21 14:40:00,271.82,272.38,271.72,271.99,3500.0,256.3794,256.9076,256.2851,256.5398,3500.0
2022-03-21 14:50:00,271.78,272.06,270.92,270.92,6421.0,256.3417,256.6058,255.5306,255.5306,6421.0
2022-03-21 15:00:00,271.02,271.11,270.7,270.9,3320.0,255.6249,255.7098,255.3231,255.5117,3320.0
2022-03-21 15:10:00,270.9,271.73,270.85,271.42,5374.0,255.5117,256.2945,255.4645,256.0022,5374.0
2022-03-21 15:20:00,271.0,271.77,270.99,271.66,3184.0,255.606,256.3323,255.5966,256.2285,3184.0
2022-03-21 15:30:00,271.87,271.87,271.14,271.14,5458.0,256.4266,256.4266,255.7381,255.7381,5458.0
2022-03-21 15:40:00,271.09,271.54,270.59,270.59,4532.0,255.6909,256.1153,255.2193,255.2193,4532.0
2022-03-21 15:50:00,270.83,272.92,270.72,272.92,43917.0,255.4457,257.4169,255.3419,257.4169,43917.0
2022-03-22 09:30:00,274.28,274.54,272.04,272.04,9165.0,258.6997,258.9449,256.5869,256.5869,9165.0
2022-03-22 09:40:00,273.1,273.43,273.1,273.43,200.0,257.5867,257.898,257.5867,257.898,200.0
2022-03-22 09:50:00,273.43,273.59,273.16,273.17,2222.0,257.898,258.0489,257.6433,257.6527,2222.0
2022-03-22 10:00:00,272.84,274.22,272.83,273.67,3592.0,257.3415,258.6431,257.3321,258.1243,3592.0
2022-03-22 10:10:00,274.36,274.37,273.09,273.09,1000.0,258.7751,258.7846,257.5773,257.5773,1000.0
2022-03-22 10:20:00,273.8,273.8,273.79,273.8,250.0,258.247,258.247,258.2375,258.247,250.0
2022-03-22 10:30:00,274.17,274.31,273.86,274.3,1308.0,258.5959,258.728,258.3036,258.7186,1308.0
2022-03-22 10:40:00,273.9,274.73,273.9,274.5,2530.0,258.3413,259.1241,258.3413,258.9072,2530.0
2022-03-22 10:50:00,274.59,275.33,274.59,275.25,5120.0,258.9921,259.69,258.9921,259.6146,5120.0
2022-03-22 11:00:00,275.24,275.37,274.4,274.4,15894.0,259.6052,259.7278,258.8129,258.8129,15894.0
2022-03-22 11:10:00,274.69,274.97,274.5,274.91,1643.0,259.0864,259.3505,258.9072,259.2939,1643.0
2022-03-22 11:20:00,274.9,275.54,274.84,275.54,2412.0,259.2845,259.8881,259.2279,259.8881,2412.0
2022-03-22 11:30:00,275.63,275.63,275.16,275.41,9793.0,259.973,259.973,259.5297,259.7655,9793.0
2022-03-22 11:40:00,275.3,275.3,274.55,275.15,3281.0,259.6618,259.6618,258.9544,259.5203,3281.0
2022-03-22 11:50:00,275.15,275.33,274.82,275.31,1424.0,259.5203,259.69,259.209,259.6712,1424.0
2022-03-22 12:00:00,275.35,275.35,274.69,274.91,1203.0,259.7089,259.7089,259.0864,259.2939,1203.0
2022-03-22 12:10:00,275.02,275.18,274.78,274.92,2829.0,259.3977,259.5486,259.1713,259.3033,2829.0
2022-03-22 12:20:00,274.73,274.73,274.5,274.62,1650.0,259.1241,259.1241,258.9072,259.0204,1650.0
2022-03-22 12:30:00,274.5,274.97,274.28,274.29,2265.0,258.9072,259.3505,258.6997,258.7091,2265.0
2022-03-22 12:40:00,274.3,274.3,273.63,273.66,3780.0,258.7186,258.7186,258.0866,258.1149,3780.0
2022-03-22 12:50:00,273.99,274.63,273.79,274.61,2100.0,258.4262,259.0298,258.2375,259.0109,2100.0
2022-03-22 13:00:00,274.39,274.71,274.36,274.64,4660.0,258.8034,259.1053,258.7751,259.0392,4660.0
2022-03-22 13:10:00,274.53,275.35,274.51,275.25,6284.0,258.9355,259.7089,258.9166,259.6146,6284.0
2022-03-22 13:20:00,275.07,275.43,275.06,275.23,2848.0,259.4448,259.7844,259.4354,259.5957,2848.0
2022-03-22 13:30:00,275.37,275.62,274.86,274.87,6102.0,259.7278,259.9636,259.2467,259.2562,6102.0
2022-03-22 13:40:00,274.76,274.95,274.64,274.64,1300.0,259.1524,259.3316,259.0392,259.0392,1300.0
2022-03-22 13:50:00,274.71,275.0,274.7,275.0,2706.0,259.1053,259.3788,259.0958,259.3788,2706.0
2022-03-22 14:00:00,275.01,275.14,274.42,274.42,4066.0,259.3882,259.5108,258.8317,258.8317,4066.0
2022-03-22 14:10:00,274.36,274.39,273.79,273.79,1199.0,258.7751,258.8034,258.2375,258.2375,1199.0
2022-03-22 14:20:00,273.77,273.81,273.4,273.6,2949.0,258.2187,258.2564,257.8697,258.0583,2949.0
2022-03-22 14:30:00,273.54,273.81,273.37,273.63,10568.0,258.0017,258.2564,257.8414,258.0866,10568.0
2022-03-22 14:40:00,273.83,274.15,273.8,273.98,3304.0,258.2753,258.5771,258.247,258.4167,3304.0
2022-03-22 14:50:00,274.13,274.87,274.11,274.83,5436.0,258.5582,259.2562,258.5394,259.2185,5436.0
2022-03-22 15:00:00,274.69,274.82,274.6,274.6,3421.0,259.0864,259.209,259.0015,259.0015,3421.0
2022-03-22 15:10:00,274.81,275.27,274.6,275.19,16002.0,259.1996,259.6335,259.0015,259.558,16002.0
2022-03-22 15:20:00,275.2,275.48,275.04,275.07,21272.0,259.5674,259.8315,259.4165,259.4448,21272.0
2022-03-22 15:30:00,275.08,275.29,274.79,275.0,14359.0,259.4543,259.6523,259.1807,259.3788,14359.0
2022-03-22 15:40:00,274.95,275.6,274.9,275.27,44498.0,259.3316,259.9447,259.2845,259.6335,44498.0
2022-03-22 15:50:00,275.37,275.37,273.94,274.3,43743.0,259.7278,259.7278,258.379,258.7186,43743.0
2022-03-23 09:30:00,271.92,271.98,270.21,270.32,6105.0,256.4738,256.5303,254.8609,254.9646,6105.0
2022-03-23 09:40:00,270.69,270.69,269.06,269.12,7077.0,255.3136,255.3136,253.7762,253.8328,7077.0
2022-03-23 09:50:00,269.39,271.16,269.3,270.62,2014.0,254.0875,255.7569,254.0026,255.2476,2014.0
2022-03-23 10:00:00,270.85,271.91,270.56,271.5,27483.0,255.4645,256.4643,255.191,256.0776,27483.0
2022-03-23 10:10:00,271.54,272.43,271.3,272.41,9740.0,256.1153,256.9548,255.889,256.9359,9740.0
2022-03-23 10:20:00,272.41,272.62,272.25,272.43,3011.0,256.9359,257.134,256.785,256.9548,3011.0
2022-03-23 10:30:00,272.69,273.3,272.69,272.94,6660.0,257.2,257.7754,257.2,257.4358,6660.0
2022-03-23 10:40:00,272.77,272.81,272.45,272.64,751.0,257.2755,257.3132,256.9736,257.1529,751.0
2022-03-23 10:50:00,272.54,272.91,272.3,272.6,4373.0,257.0585,257.4075,256.8322,257.1151,4373.0
2022-03-23 11:00:00,272.59,272.99,272.58,272.71,3057.0,257.1057,257.483,257.0963,257.2189,3057.0
2022-03-23 11:10:00,272.51,273.43,272.51,272.97,2089.0,257.0302,257.898,257.0302,257.4641,2089.0
2022-03-23 11:20:00,272.94,273.12,272.94,273.09,500.0,257.4358,257.6056,257.4358,257.5773,500.0
2022-03-23 11:30:00,273.09,273.2,272.65,272.65,3836.0,257.5773,257.681,257.1623,257.1623,3836.0
2022-03-23 11:40:00,272.65,272.65,272.33,272.33,3623.0,257.1623,257.1623,256.8605,256.8605,3623.0
2022-03-23 11:50:00,272.33,272.71,272.04,272.45,1561.0,256.8605,257.2189,256.5869,256.9736,1561.0
2022-03-23 12:00:00,272.95,272.95,272.46,272.57,1129.0,257.4452,257.4452,256.9831,257.0868,1129.0
2022-03-23 12:10:00,272.48,272.66,272.15,272.49,1575.0,257.0019,257.1717,256.6907,257.0114,1575.0
2022-03-23 12:20:00,272.3,272.36,271.75,272.24,8791.0,256.8322,256.8888,256.3134,256.7756,8791.0
2022-03-23 12:30:00,272.11,272.27,271.29,271.74,4387.0,256.653,256.8039,255.8795,256.304,4387.0
2022-03-23 12:40:00,271.55,272.29,271.46,272.17,5260.0,256.1248,256.8227,256.0399,256.7096,5260.0
2022-03-23 12:50:00,272.07,272.87,272.06,272.87,3110.0,256.6152,257.3698,256.6058,257.3698,3110.0
2022-03-23 13:00:00,272.74,272.74,272.52,272.61,2118.0,257.2472,257.2472,257.0397,257.1246,2118.0
2022-03-23 13:10:00,272.59,272.75,272.34,272.34,685.0,257.1057,257.2566,256.8699,256.8699,685.0
2022-03-23 13:20:00,272.22,272.22,271.53,271.53,3949.0,256.7567,256.7567,256.1059,256.1059,3949.0
2022-03-23 13:30:00,271.55,272.35,271.46,272.35,1708.0,256.1248,256.8793,256.0399,256.8793,1708.0
2022-03-23 13:40:00,272.22,272.58,271.91,272.57,2873.0,256.7567,257.0963,256.4643,257.0868,2873.0
2022-03-23 13:50:00,272.48,272.93,272.41,272.93,1530.0,257.0019,257.4264,256.9359,257.4264,1530.0
2022-03-23 14:00:00,272.93,272.97,272.52,272.55,1499.0,257.4264,257.4641,257.0397,257.068,1499.0
2022-03-23 14:10:00,272.44,272.6,272.15,272.6,911.0,256.9642,257.1151,256.6907,257.1151,911.0
2022-03-23 14:20:00,272.65,272.79,272.45,272.56,2508.0,257.1623,257.2943,256.9736,257.0774,2508.0
2022-03-23 14:30:00,272.86,272.86,272.1,272.11,2785.0,257.3604,257.3604,256.6435,256.653,2785.0
2022-03-23 14:40:00,272.49,272.8,272.36,272.8,650.0,257.0114,257.3038,256.8888,257.3038,650.0
2022-03-23 14:50:00,272.64,272.65,272.0,272.14,3589.0,257.1529,257.1623,256.5492,256.6813,3589.0
2022-03-23 15:00:00,272.19,272.59,271.91,271.91,1885.0,256.7284,257.1057,256.4643,256.4643,1885.0
2022-03-23 15:10:00,271.83,272.07,271.58,271.78,5355.0,256.3889,256.6152,256.1531,256.3417,5355.0
2022-03-23 15:20:00,271.45,271.84,271.43,271.84,1100.0,256.0305,256.3983,256.0116,256.3983,1100.0
2022-03-23 15:30:00,271.83,271.96,271.73,271.73,3808.0,256.3889,256.5115,256.2945,256.2945,3808.0
2022-03-23 15:40:00,271.63,272.15,271.38,271.56,5497.0,256.2002,256.6907,255.9644,256.1342,5497.0
2022-03-23 15:50:00,271.3,271.48,270.37,270.69,23560.0,255.889,256.0587,255.0118,255.3136,23560.0
2022-03-24 09:30:00,272.16,272.63,271.8,272.58,8829.0,256.7001,257.1434,256.3606,257.0963,8829.0
2022-03-24 09:40:00,272.49,272.49,271.05,271.46,1257.0,257.0114,257.0114,255.6532,256.0399,1257.0
2022-03-24 09:50:00,271.42,272.7,271.42,272.02,5971.0,256.0022,257.2094,256.0022,256.5681,5971.0
2022-03-24 10:00:00,272.36,273.05,271.95,272.42,700.0,256.8888,257.5396,256.502,256.9454,700.0
2022-03-24 10:10:00,272.25,272.5,271.77,272.05,1500.0,256.785,257.0208,256.3323,256.5964,1500.0
2022-03-24 10:20:00,272.2,272.59,271.49,271.68,6576.0,256.7378,257.1057,256.0682,256.2474,6576.0
2022-03-24 10:30:00,271.36,272.31,271.36,271.85,2628.0,255.9456,256.8416,255.9456,256.4077,2628.0
2022-03-24 10:40:00,271.4,271.81,271.4,271.81,1013.0,255.9833,256.37,255.9833,256.37,1013.0
2022-03-24 10:50:00,271.58,271.73,271.38,271.39,2183.0,256.1531,256.2945,255.9644,255.9739,2183.0
2022-03-24 11:00:00,271.39,271.85,270.46,271.12,3058.0,255.9739,256.4077,255.0967,255.7192,3058.0
2022-03-24 11:10:00,271.0,271.07,270.82,270.97,1169.0,255.606,255.672,255.4362,255.5777,1169.0
2022-03-24 11:20:00,270.97,271.29,270.64,271.29,1900.0,255.5777,255.8795,255.2665,255.8795,1900.0
2022-03-24 11:30:00,271.48,271.96,271.48,271.96,4876.0,256.0587,256.5115,256.0587,256.5115,4876.0
2022-03-24 11:40:00,272.11,272.89,272.11,272.52,5476.0,256.653,257.3887,256.653,257.0397,5476.0
2022-03-24 11:50:00,272.34,272.63,272.03,272.61,1504.0,256.8699,257.1434,256.5775,257.1246,1504.0
2022-03-24 12:00:00,272.65,272.74,271.98,271.98,1003.0,257.1623,257.2472,256.5303,256.5303,1003.0
2022-03-24 12:10:00,271.85,272.41,271.84,271.97,910.0,256.4077,256.9359,256.3983,256.5209,910.0
2022-03-24 12:20:00,271.65,271.92,271.18,271.19,2881.0,256.2191,256.4738,255.7758,255.7852,2881.0
2022-03-24 12:30:00,271.33,271.65,271.33,271.65,1100.0,255.9173,256.2191,255.9173,256.2191,1100.0
2022-03-24 12:40:00,271.32,271.7,271.28,271.38,1931.0,255.9078,256.2662,255.8701,255.9644,1931.0
2022-03-24 12:50:00,271.38,271.56,270.97,271.2,3478.0,255.9644,256.1342,255.5777,255.7947,3478.0
2022-03-24 13:00:00,271.16,271.6,271.07,271.53,3790.0,255.7569,256.1719,255.672,256.1059,3790.0
2022-03-24 13:10:00,271.56,271.65,271.56,271.61,800.0,256.1342,256.2191,256.1342,256.1814,800.0
2022-03-24 13:20:00,271.86,272.07,271.57,271.82,1201.0,256.4172,256.6152,256.1436,256.3794,1201.0
2022-03-24 13:30:00,271.67,271.82,271.43,271.51,1432.0,256.238,256.3794,256.0116,256.087,1432.0
2022-03-24 13:40:00,271.6,271.87,271.6,271.86,451.0,256.1719,256.4266,256.1719,256.4172,451.0
2022-03-24 13:50:00,271.77,271.93,271.26,271.37,1827.0,256.3323,256.4832,255.8512,255.955,1827.0
2022-03-24 14:00:00,271.44,271.72,271.31,271.32,1730.0,256.021,256.2851,255.8984,255.9078,1730.0
2022-03-24 14:10:00,271.34,271.6,271.29,271.4,700.0,255.9267,256.1719,255.8795,255.9833,700.0
2022-03-24 14:20:00,271.48,271.48,271.33,271.44,700.0,256.0587,256.0587,255.9173,256.021,700.0
2022-03-24 14:30:00,271.43,271.53,271.1,271.33,1414.0,256.0116,256.1059,255.7003,255.9173,1414.0
2022-03-24 14:40:00,271.3,271.41,271.07,271.22,1002.0,255.889,255.9927,255.672,255.8135,1002.0
2022-03-24 14:50:00,271.48,271.74,271.48,271.74,1048.0,256.0587,256.304,256.0587,256.304,1048.0
2022-03-24 15:00:00,271.76,272.2,271.46,272.2,2822.0,256.3228,256.7378,256.0399,256.7378,2822.0
2022-03-24 15:10:00,272.14,273.08,272.07,273.08,49174.0,256.6813,257.5679,256.6152,257.5679,49174.0
2022-03-24 15:20:00,272.97,274.25,272.97,274.04,10773.0,257.4641,258.6714,257.4641,258.4733,10773.0
2022-03-24 15:30:00,274.01,274.06,273.5,273.51,5054.0,258.445,258.4922,257.964,257.9734,5054.0
2022-03-24 15:40:00,273.62,274.02,273.34,273.75,11220.0,258.0772,258.4545,257.8131,258.1998,11220.0
2022-03-24 15:50:00,273.85,275.0,273.8,274.99,61669.0,258.2941,259.3788,258.247,259.3694,61669.0
2022-03-25 09:30:00,275.64,276.57,275.58,275.6,4727.0,259.9824,260.8596,259.9258,259.9447,4727.0
2022-03-25 09:40:00,275.39,276.23,274.73,275.89,4036.0,259.7466,260.5389,259.1241,260.2182,4036.0
2022-03-25 09:50:00,275.73,276.91,275.71,276.84,3406.0,260.0673,261.1803,260.0485,261.1143,3406.0
2022-03-25 10:00:00,276.66,277.46,276.66,277.25,3762.0,260.9445,261.6991,260.9445,261.501,3762.0
2022-03-25 10:10:00,277.31,278.0,277.21,278.0,3013.0,261.5576,262.2084,261.4633,262.2084,3013.0
2022-03-25 10:20:00,278.14,278.81,277.8,278.4,8072.0,262.3404,262.9724,262.0197,262.5857,8072.0
2022-03-25 10:30:00,278.52,279.24,278.52,279.11,5082.0,262.6988,263.3779,262.6988,263.2553,5082.0
2022-03-25 10:40:00,279.39,279.99,279.06,279.38,10052.0,263.5194,264.0853,263.2082,263.51,10052.0
2022-03-25 10:50:00,279.51,279.56,278.98,278.99,7661.0,263.6326,263.6798,263.1327,263.1421,7661.0
2022-03-25 11:00:00,278.93,279.41,278.59,279.07,13752.0,263.0856,263.5383,262.7649,263.2176,13752.0
2022-03-25 11:10:00,278.92,279.06,278.37,279.01,8176.0,263.0761,263.2082,262.5574,263.161,8176.0
2022-03-25 11:20:00,278.83,278.9,277.49,277.91,6698.0,262.9912,263.0573,261.7274,262.1235,6698.0
2022-03-25 11:30:00,277.79,278.03,277.19,277.43,7194.0,262.0103,262.2367,261.4444,261.6708,7194.0
2022-03-25 11:40:00,277.57,278.04,277.57,277.7,7955.0,261.8028,262.2461,261.8028,261.9254,7955.0
2022-03-25 11:50:00,277.69,278.49,277.43,278.16,3576.0,261.916,262.6705,261.6708,262.3593,3576.0
2022-03-25 12:00:00,278.0,278.21,277.98,278.02,3869.0,262.2084,262.4065,262.1895,262.2272,3869.0
2022-03-25 12:10:00,278.22,278.59,277.96,278.54,2100.0,262.4159,262.7649,262.1707,262.7177,2100.0
2022-03-25 12:20:00,278.39,278.7,278.1,278.68,4001.0,262.5762,262.8686,262.3027,262.8498,4001.0
2022-03-25 12:30:00,278.87,278.87,278.38,278.38,1401.0,263.029,263.029,262.5668,262.5668,1401.0
2022-03-25 12:40:00,278.54,279.2,278.54,279.1,2721.0,262.7177,263.3402,262.7177,263.2459,2721.0
2022-03-25 12:50:00,279.25,279.25,278.54,279.05,2416.0,263.3874,263.3874,262.7177,263.1987,2416.0
2022-03-25 13:00:00,278.85,278.85,278.32,278.45,5005.0,263.0101,263.0101,262.5102,262.6328,5005.0
2022-03-25 13:10:00,278.17,278.69,277.73,278.59,5370.0,262.3687,262.8592,261.9537,262.7649,5370.0
2022-03-25 13:20:00,278.45,278.45,277.9,278.13,4843.0,262.6328,262.6328,262.1141,262.331,4843.0
2022-03-25 13:30:00,278.24,278.78,278.24,278.63,2589.0,262.4347,262.9441,262.4347,262.8026,2589.0
2022-03-25 13:40:00,278.57,278.91,278.31,278.78,3426.0,262.746,263.0667,262.5008,262.9441,3426.0
2022-03-25 13:50:00,278.63,279.32,278.55,279.32,1735.0,262.8026,263.4534,262.7271,263.4534,1735.0
2022-03-25 14:00:00,279.26,279.47,279.02,279.36,3314.0,263.3968,263.5949,263.1704,263.4911,3314.0
2022-03-25 14:10:00,279.29,279.45,278.97,279.27,5359.0,263.4251,263.576,263.1233,263.4062,5359.0
2022-03-25 14:20:00,279.28,279.81,279.19,279.74,7942.0,263.4157,263.9156,263.3308,263.8495,7942.0
2022-03-25 14:30:00,279.75,279.89,279.24,279.31,4560.0,263.859,263.991,263.3779,263.444,4560.0
2022-03-25 14:40:00,279.32,279.55,279.0,279.0,3654.0,263.4534,263.6703,263.1516,263.1516,3654.0
2022-03-25 14:50:00,279.09,279.39,278.9,279.07,7214.0,263.2365,263.5194,263.0573,263.2176,7214.0
2022-03-25 15:00:00,279.07,279.08,278.51,278.53,7323.0,263.2176,263.227,262.6894,262.7083,7323.0
2022-03-25 15:10:00,278.45,279.15,278.45,278.77,8525.0,262.6328,263.2931,262.6328,262.9346,8525.0
2022-03-25 15:20:00,278.57,278.66,277.89,278.07,6232.0,262.746,262.8309,262.1046,262.2744,6232.0
2022-03-25 15:30:00,278.13,278.23,277.73,277.82,7136.0,262.331,262.4253,261.9537,262.0386,7136.0
2022-03-25 15:40:00,277.78,278.61,277.78,278.57,9852.0,262.0009,262.7837,262.0009,262.746,9852.0
2022-03-25 15:50:00,278.6,279.36,278.41,278.98,32003.0,262.7743,263.4911,262.5951,263.1327,32003.0
2022-03-28 09:30:00,276.21,277.28,275.32,276.52,16053.0,260.5201,261.5293,259.6806,260.8125,16053.0
2022-03-28 09:40:00,276.53,277.8,275.83,276.8,11811.0,260.8219,262.0197,260.1616,261.0765,11811.0
2022-03-28 09:50:00,276.47,279.65,276.46,279.38,8044.0,260.7653,263.7647,260.7559,263.51,8044.0
2022-03-28 10:00:00,279.07,279.39,277.94,278.01,7902.0,263.2176,263.5194,262.1518,262.2178,7902.0
2022-03-28 10:10:00,277.49,277.91,276.87,276.91,1789.0,261.7274,262.1235,261.1426,261.1803,1789.0
2022-03-28 10:20:00,276.99,277.76,276.88,277.25,9975.0,261.2558,261.982,261.152,261.501,9975.0
2022-03-28 10:30:00,278.08,278.44,277.65,277.66,3157.0,262.2838,262.6234,261.8783,261.8877,3157.0
2022-03-28 10:40:00,277.49,278.26,277.49,278.25,3688.0,261.7274,262.4536,261.7274,262.4442,3688.0
2022-03-28 10:50:00,278.2,278.2,277.63,277.73,1164.0,262.397,262.397,261.8594,261.9537,1164.0
2022-03-28 11:00:00,277.82,278.57,277.7,278.25,12867.0,262.0386,262.746,261.9254,262.4442,12867.0
2022-03-28 11:10:00,278.3,278.39,277.63,277.63,1912.0,262.4913,262.5762,261.8594,261.8594,1912.0
2022-03-28 11:20:00,277.64,277.67,276.87,276.91,1668.0,261.8688,261.8971,261.1426,261.1803,1668.0
2022-03-28 11:30:00,277.37,277.42,275.98,276.09,4269.0,261.6142,261.6613,260.3031,260.4069,4269.0
2022-03-28 11:40:00,276.09,276.69,276.09,276.52,3921.0,260.4069,260.9728,260.4069,260.8125,3921.0
2022-03-28 11:50:00,276.65,277.23,276.39,276.78,7081.0,260.9351,261.4821,260.6898,261.0577,7081.0
2022-03-28 12:00:00,277.11,277.43,276.7,276.92,2963.0,261.3689,261.6708,260.9822,261.1897,2963.0
2022-03-28 12:10:00,276.5,276.54,276.08,276.38,10491.0,260.7936,260.8313,260.3974,260.6804,10491.0
2022-03-28 12:20:00,276.5,276.52,276.02,276.16,3551.0,260.7936,260.8125,260.3409,260.4729,3551.0
2022-03-28 12:30:00,276.3,276.3,275.82,276.19,3050.0,260.6049,260.6049,260.1522,260.5012,3050.0
2022-03-28 12:40:00,275.97,276.25,275.72,275.72,4686.0,260.2937,260.5578,260.0579,260.0579,4686.0
2022-03-28 12:50:00,275.93,276.54,275.82,276.41,5522.0,260.256,260.8313,260.1522,260.7087,5522.0
2022-03-28 13:00:00,276.5,276.57,276.05,276.05,3224.0,260.7936,260.8596,260.3692,260.3692,3224.0
2022-03-28 13:10:00,276.13,276.18,275.96,275.99,1243.0,260.4446,260.4918,260.2843,260.3126,1243.0
2022-03-28 13:20:00,276.08,276.58,276.03,276.49,5265.0,260.3974,260.869,260.3503,260.7842,5265.0
2022-03-28 13:30:00,276.37,276.52,276.18,276.52,2979.0,260.671,260.8125,260.4918,260.8125,2979.0
2022-03-28 13:40:00,276.51,276.51,276.25,276.48,1822.0,260.803,260.803,260.5578,260.7747,1822.0
2022-03-28 13:50:00,276.39,276.76,276.3,276.76,3147.0,260.6898,261.0388,260.6049,261.0388,3147.0
2022-03-28 14:00:00,276.74,277.0,276.28,276.38,2724.0,261.02,261.2652,260.5861,260.6804,2724.0
2022-03-28 14:10:00,276.32,276.44,275.97,276.14,2346.0,260.6238,260.737,260.2937,260.454,2346.0
2022-03-28 14:20:00,275.99,276.13,275.64,275.94,1561.0,260.3126,260.4446,259.9824,260.2654,1561.0
2022-03-28 14:30:00,275.97,276.15,275.81,276.15,2120.0,260.2937,260.4635,260.1428,260.4635,2120.0
2022-03-28 14:40:00,276.11,276.78,276.09,276.78,6153.0,260.4257,261.0577,260.4069,261.0577,6153.0
2022-03-28 14:50:00,276.97,278.2,276.97,278.13,6180.0,261.2369,262.397,261.2369,262.331,6180.0
2022-03-28 15:00:00,278.11,278.32,278.01,278.24,4444.0,262.3121,262.5102,262.2178,262.4347,4444.0
2022-03-28 15:10:00,278.18,278.29,278.01,278.27,4735.0,262.3782,262.4819,262.2178,262.463,4735.0
2022-03-28 15:20:00,278.28,278.78,278.27,278.49,7556.0,262.4725,262.9441,262.463,262.6705,7556.0
2022-03-28 15:30:00,278.48,279.17,278.48,279.06,8735.0,262.6611,263.3119,262.6611,263.2082,8735.0
2022-03-28 15:40:00,279.08,279.82,279.07,279.82,11533.0,263.227,263.925,263.2176,263.925,11533.0
2022-03-28 15:50:00,279.69,280.38,279.18,280.33,49799.0,263.8024,264.4532,263.3214,264.406,49799.0
2022-03-29 09:30:00,284.24,288.02,284.23,287.86,12677.0,268.0939,271.6592,268.0845,271.5083,12677.0
2022-03-29 09:40:00,288.01,288.38,286.47,287.0,24749.0,271.6498,271.9988,270.1972,270.6971,24749.0
2022-03-29 09:50:00,286.81,287.5,285.54,285.85,15572.0,270.5179,271.1687,269.3201,269.6125,15572.0
2022-03-29 10:00:00,285.59,285.81,284.45,284.45,8254.0,269.3672,269.5747,268.292,268.292,8254.0
2022-03-29 10:10:00,284.92,285.73,284.43,284.66,37829.0,268.7353,269.4993,268.2731,268.4901,37829.0
2022-03-29 10:20:00,284.89,285.63,284.89,285.0,26439.0,268.707,269.405,268.707,268.8108,26439.0
2022-03-29 10:30:00,285.12,285.39,283.81,283.92,6645.0,268.9239,269.1786,267.6883,267.7921,6645.0
2022-03-29 10:40:00,283.88,284.17,283.3,283.89,8498.0,267.7544,268.0279,267.2073,267.7638,8498.0
2022-03-29 10:50:00,284.06,285.03,284.06,284.88,5363.0,267.9241,268.839,267.9241,268.6976,5363.0
2022-03-29 11:00:00,284.82,284.88,284.35,284.77,1598.0,268.641,268.6976,268.1977,268.5938,1598.0
2022-03-29 11:10:00,284.11,284.11,283.55,283.71,2320.0,267.9713,267.9713,267.4431,267.594,2320.0
2022-03-29 11:20:00,283.39,284.17,283.17,284.08,3067.0,267.2922,268.0279,267.0847,267.943,3067.0
2022-03-29 11:30:00,284.19,284.36,284.03,284.27,1214.0,268.0468,268.2071,267.8959,268.1222,1214.0
2022-03-29 11:40:00,284.19,284.68,284.01,284.68,3107.0,268.0468,268.5089,267.877,268.5089,3107.0
2022-03-29 11:50:00,284.77,284.77,284.44,284.44,1951.0,268.5938,268.5938,268.2826,268.2826,1951.0
2022-03-29 12:00:00,284.2,284.2,283.85,283.85,1681.0,268.0562,268.0562,267.7261,267.7261,1681.0
2022-03-29 12:10:00,283.38,283.4,283.16,283.36,4237.0,267.2828,267.3016,267.0753,267.2639,4237.0
2022-03-29 12:20:00,283.35,283.41,282.78,282.88,3803.0,267.2545,267.3111,266.7169,266.8112,3803.0
2022-03-29 12:30:00,282.88,282.88,282.16,282.76,3540.0,266.8112,266.8112,266.1321,266.698,3540.0
2022-03-29 12:40:00,282.83,283.45,282.83,283.37,3692.0,266.764,267.3488,266.764,267.2733,3692.0
2022-03-29 12:50:00,283.35,283.39,283.07,283.14,3762.0,267.2545,267.2922,266.9904,267.0564,3762.0
2022-03-29 13:00:00,283.05,283.05,282.2,282.21,2172.0,266.9715,266.9715,266.1698,266.1792,2172.0
2022-03-29 13:10:00,282.24,283.27,282.24,283.1,4741.0,266.2075,267.179,266.2075,267.0187,4741.0
2022-03-29 13:20:00,282.98,282.98,282.54,282.88,2200.0,266.9055,266.9055,266.4905,266.8112,2200.0
2022-03-29 13:30:00,282.71,283.18,282.69,283.03,4431.0,266.6508,267.0941,266.632,266.9527,4431.0
2022-03-29 13:40:00,282.93,283.39,282.9,283.05,3220.0,266.8583,267.2922,266.83,266.9715,3220.0
2022-03-29 13:50:00,283.0,283.3,283.0,283.3,2056.0,266.9244,267.2073,266.9244,267.2073,2056.0
2022-03-29 14:00:00,283.36,283.36,282.88,282.88,2400.0,267.2639,267.2639,266.8112,266.8112,2400.0
2022-03-29 14:10:00,282.94,283.44,282.94,283.05,3366.0,266.8678,267.3394,266.8678,266.9715,3366.0
2022-03-29 14:20:00,283.01,283.52,282.93,283.47,2018.0,266.9338,267.4148,266.8583,267.3677,2018.0
2022-03-29 14:30:00,283.43,284.34,283.43,284.3,4780.0,267.3299,268.1882,267.3299,268.1505,4780.0
2022-03-29 14:40:00,284.31,284.75,284.23,284.23,8238.0,268.1599,268.575,268.0845,268.0845,8238.0
2022-03-29 14:50:00,284.21,284.44,284.12,284.23,3069.0,268.0656,268.2826,267.9807,268.0845,3069.0
2022-03-29 15:00:00,284.14,284.8,284.1,284.71,3725.0,267.9996,268.6221,267.9619,268.5372,3725.0
2022-03-29 15:10:00,284.68,285.01,284.59,284.97,4302.0,268.5089,268.8202,268.424,268.7825,4302.0
2022-03-29 15:20:00,285.1,285.11,284.84,285.11,5052.0,268.9051,268.9145,268.6598,268.9145,5052.0
2022-03-29 15:30:00,285.07,285.95,285.01,285.53,12034.0,268.8768,269.7068,268.8202,269.3106,12034.0
2022-03-29 15:40:00,285.5,285.55,285.06,285.12,10435.0,269.2823,269.3295,268.8673,268.9239,10435.0
2022-03-29 15:50:00,285.3,285.3,284.54,284.9,70514.0,269.0937,269.0937,268.3769,268.7164,70514.0
2022-03-30 09:30:00,282.96,283.59,281.64,281.8,11235.0,266.8866,267.4808,265.6416,265.7925,11235.0
2022-03-30 09:40:00,281.68,282.87,281.39,282.31,9746.0,265.6793,266.8017,265.4058,266.2736,9746.0
2022-03-30 09:50:00,283.18,283.26,282.19,282.61,11975.0,267.0941,267.1696,266.1604,266.5565,11975.0
2022-03-30 10:00:00,282.45,283.32,281.8,282.52,8609.0,266.4056,267.2262,265.7925,266.4716,8609.0
2022-03-30 10:10:00,282.55,283.37,282.41,283.01,3819.0,266.4999,267.2733,266.3679,266.9338,3819.0
2022-03-30 10:20:00,283.01,283.01,282.04,282.62,4351.0,266.9338,266.9338,266.0189,266.5659,4351.0
2022-03-30 10:30:00,282.64,282.94,282.41,282.82,4487.0,266.5848,266.8678,266.3679,266.7546,4487.0
2022-03-30 10:40:00,282.71,283.39,282.69,283.23,4159.0,266.6508,267.2922,266.632,267.1413,4159.0
2022-03-30 10:50:00,283.05,283.23,281.77,281.9,6517.0,266.9715,267.1413,265.7642,265.8868,6517.0
2022-03-30 11:00:00,282.31,282.51,281.92,281.92,2294.0,266.2736,266.4622,265.9057,265.9057,2294.0
2022-03-30 11:10:00,281.82,281.83,281.36,281.81,5948.0,265.8114,265.8208,265.3775,265.802,5948.0
2022-03-30 11:20:00,281.68,281.81,281.32,281.43,4396.0,265.6793,265.802,265.3398,265.4435,4396.0
2022-03-30 11:30:00,281.33,281.43,280.49,280.49,7472.0,265.3492,265.4435,264.5569,264.5569,7472.0
2022-03-30 11:40:00,280.84,280.88,280.49,280.49,4124.0,264.8871,264.9248,264.5569,264.5569,4124.0
2022-03-30 11:50:00,280.58,281.26,280.48,281.18,5256.0,264.6418,265.2832,264.5475,265.2077,5256.0
2022-03-30 12:00:00,281.18,281.41,280.64,280.88,5856.0,265.2077,265.4247,264.6984,264.9248,5856.0
2022-03-30 12:10:00,280.93,281.16,280.74,281.06,4993.0,264.9719,265.1889,264.7927,265.0946,4993.0
2022-03-30 12:20:00,281.08,281.11,280.49,280.6,5802.0,265.1134,265.1417,264.5569,264.6607,5802.0
2022-03-30 12:30:00,280.65,281.06,280.44,280.89,6657.0,264.7079,265.0946,264.5098,264.9342,6657.0
2022-03-30 12:40:00,280.97,281.5,280.85,281.37,23937.0,265.0097,265.5096,264.8965,265.387,23937.0
2022-03-30 12:50:00,281.43,281.65,281.2,281.65,3459.0,265.4435,265.651,265.2266,265.651,3459.0
2022-03-30 13:00:00,281.71,281.73,281.37,281.37,4301.0,265.7076,265.7265,265.387,265.387,4301.0
2022-03-30 13:10:00,281.45,281.45,280.66,280.69,3728.0,265.4624,265.4624,264.7173,264.7456,3728.0
2022-03-30 13:20:00,280.54,280.66,280.32,280.32,5541.0,264.6041,264.7173,264.3966,264.3966,5541.0
2022-03-30 13:30:00,280.28,280.37,279.63,279.83,17783.0,264.3589,264.4438,263.7458,263.9344,17783.0
2022-03-30 13:40:00,279.98,280.14,279.75,279.88,47687.0,264.0759,264.2268,263.859,263.9816,47687.0
2022-03-30 13:50:00,280.0,280.52,279.81,280.25,14089.0,264.0948,264.5852,263.9156,264.3306,14089.0
2022-03-30 14:00:00,280.56,281.72,280.56,281.72,1858.0,264.623,265.7171,264.623,265.7171,1858.0
2022-03-30 14:10:00,281.67,281.78,281.0,281.0,4466.0,265.6699,265.7737,265.038,265.038,4466.0
2022-03-30 14:20:00,280.89,281.1,280.82,280.97,4696.0,264.9342,265.1323,264.8682,265.0097,4696.0
2022-03-30 14:30:00,281.0,281.37,280.85,281.37,9857.0,265.038,265.387,264.8965,265.387,9857.0
2022-03-30 14:40:00,281.11,281.23,280.72,280.94,3329.0,265.1417,265.2549,264.7739,264.9814,3329.0
2022-03-30 14:50:00,280.97,281.38,280.97,281.11,4116.0,265.0097,265.3964,265.0097,265.1417,4116.0
2022-03-30 15:00:00,281.0,281.01,280.34,280.57,11469.0,265.038,265.0474,264.4155,264.6324,11469.0
2022-03-30 15:10:00,280.58,280.75,280.03,280.27,25672.0,264.6418,264.8022,264.1231,264.3494,25672.0
2022-03-30 15:20:00,280.34,280.63,279.99,280.46,17563.0,264.4155,264.689,264.0853,264.5286,17563.0
2022-03-30 15:30:00,280.34,280.66,280.1,280.1,5546.0,264.4155,264.7173,264.1891,264.1891,5546.0
2022-03-30 15:40:00,280.18,280.74,279.94,280.51,9301.0,264.2645,264.7927,264.0382,264.5758,9301.0
2022-03-30 15:50:00,280.46,280.91,279.79,280.87,45699.0,264.5286,264.9531,263.8967,264.9154,45699.0
2022-03-31 09:30:00,279.98,281.42,279.6,281.17,7890.0,264.0759,265.4341,263.7175,265.1983,7890.0
2022-03-31 09:40:00,281.51,282.15,280.71,281.59,6174.0,265.519,266.1226,264.7644,265.5945,6174.0
2022-03-31 09:50:00,281.88,282.39,281.79,282.2,4003.0,265.868,266.349,265.7831,266.1698,4003.0
2022-03-31 10:00:00,282.04,282.04,280.19,280.26,3337.0,266.0189,266.0189,264.274,264.34,3337.0
2022-03-31 10:10:00,280.1,280.61,279.83,280.13,5303.0,264.1891,264.6701,263.9344,264.2174,5303.0
2022-03-31 10:20:00,279.85,280.2,279.56,279.63,3693.0,263.9533,264.2834,263.6798,263.7458,3693.0
2022-03-31 10:30:00,279.68,280.47,279.48,279.96,3500.0,263.793,264.5381,263.6043,264.057,3500.0
2022-03-31 10:40:00,279.99,280.73,279.9,280.73,4449.0,264.0853,264.7833,264.0005,264.7833,4449.0
2022-03-31 10:50:00,280.77,280.94,280.54,280.86,4305.0,264.821,264.9814,264.6041,264.9059,4305.0
2022-03-31 11:00:00,280.87,281.03,280.44,280.59,5970.0,264.9154,265.0663,264.5098,264.6513,5970.0
2022-03-31 11:10:00,280.63,281.06,280.38,280.97,6510.0,264.689,265.0946,264.4532,265.0097,6510.0
2022-03-31 11:20:00,280.75,280.97,280.51,280.69,2502.0,264.8022,265.0097,264.5758,264.7456,2502.0
2022-03-31 11:30:00,280.59,280.76,280.38,280.68,3275.0,264.6513,264.8116,264.4532,264.7361,3275.0
2022-03-31 11:40:00,280.69,280.97,280.35,280.35,2375.0,264.7456,265.0097,264.4249,264.4249,2375.0
2022-03-31 11:50:00,280.35,280.35,280.06,280.25,3002.0,264.4249,264.4249,264.1514,264.3306,3002.0
2022-03-31 12:00:00,280.51,280.63,280.12,280.31,6017.0,264.5758,264.689,264.208,264.3872,6017.0
2022-03-31 12:10:00,280.25,280.77,280.25,280.77,6529.0,264.3306,264.821,264.3306,264.821,6529.0
2022-03-31 12:20:00,280.77,281.13,280.66,280.85,21300.0,264.821,265.1606,264.7173,264.8965,21300.0
2022-03-31 12:30:00,280.92,281.56,280.91,281.43,16223.0,264.9625,265.5662,264.9531,265.4435,16223.0
2022-03-31 12:40:00,281.56,282.07,281.54,281.8,13635.0,265.5662,266.0472,265.5473,265.7925,13635.0
2022-03-31 12:50:00,281.8,282.11,281.43,281.78,16824.0,265.7925,266.0849,265.4435,265.7737,16824.0
2022-03-31 13:00:00,281.75,282.0,281.72,281.93,10236.0,265.7454,265.9812,265.7171,265.9151,10236.0
2022-03-31 13:10:00,282.04,282.82,282.01,282.77,9601.0,266.0189,266.7546,265.9906,266.7074,9601.0
2022-03-31 13:20:00,282.77,282.77,282.44,282.67,5620.0,266.7074,266.7074,266.3962,266.6131,5620.0
2022-03-31 13:30:00,282.65,283.07,282.65,283.07,6231.0,266.5942,266.9904,266.5942,266.9904,6231.0
2022-03-31 13:40:00,283.06,283.38,282.75,282.77,15999.0,266.981,267.2828,266.6886,266.7074,15999.0
2022-03-31 13:50:00,282.78,283.47,282.76,283.44,14671.0,266.7169,267.3677,266.698,267.3394,14671.0
2022-03-31 14:00:00,283.42,283.54,282.6,282.6,8442.0,267.3205,267.4337,266.5471,266.5471,8442.0
2022-03-31 14:10:00,282.48,282.76,281.59,282.51,13752.0,266.4339,266.698,265.5945,266.4622,13752.0
2022-03-31 14:20:00,282.66,282.85,282.48,282.85,4324.0,266.6037,266.7829,266.4339,266.7829,4324.0
2022-03-31 14:30:00,282.85,283.46,282.85,283.37,10073.0,266.7829,267.3582,266.7829,267.2733,10073.0
2022-03-31 14:40:00,283.32,283.71,283.02,283.02,14276.0,267.2262,267.594,266.9432,266.9432,14276.0
2022-03-31 14:50:00,282.92,283.33,282.74,283.28,25955.0,266.8489,267.2356,266.6791,267.1885,25955.0
2022-03-31 15:00:00,283.32,283.57,283.17,283.2,6543.0,267.2262,267.462,267.0847,267.113,6543.0
2022-03-31 15:10:00,283.19,283.2,282.76,282.9,20350.0,267.1036,267.113,266.698,266.83,20350.0
2022-03-31 15:20:00,282.91,282.92,282.44,282.65,33374.0,266.8395,266.8489,266.3962,266.5942,33374.0
2022-03-31 15:30:00,282.75,282.78,281.8,282.23,31076.0,266.6886,266.7169,265.7925,266.1981,31076.0
2022-03-31 15:40:00,282.3,282.58,281.89,282.2,37247.0,266.2641,266.5282,265.8774,266.1698,37247.0
2022-03-31 15:50:00,281.91,282.24,279.9,280.03,82529.0,265.8963,266.2075,264.0005,264.1231,82529.0
2022-04-01 09:30:00,282.06,284.31,281.83,283.82,12493.0,266.0378,268.1599,265.8208,267.6978,12493.0
2022-04-01 09:40:00,283.43,283.43,281.86,282.81,8755.0,267.3299,267.3299,265.8491,266.7452,8755.0
2022-04-01 09:50:00,282.8,282.94,281.65,282.72,3882.0,266.7357,266.8678,265.651,266.6603,3882.0
2022-04-01 10:00:00,282.51,282.77,281.47,281.6,12107.0,266.4622,266.7074,265.4813,265.6039,12107.0
2022-04-01 10:10:00,281.54,282.29,281.3,281.3,7438.0,265.5473,266.2547,265.3209,265.3209,7438.0
2022-04-01 10:20:00,280.81,281.04,278.97,279.32,20888.0,264.8588,265.0757,263.1233,263.4534,20888.0
2022-04-01 10:30:00,279.29,280.49,279.19,280.05,58973.0,263.4251,264.5569,263.3308,264.1419,58973.0
2022-04-01 10:40:00,280.15,281.59,280.1,281.19,10654.0,264.2363,265.5945,264.1891,265.2172,10654.0
2022-04-01 10:50:00,281.25,282.07,281.25,281.91,3707.0,265.2738,266.0472,265.2738,265.8963,3707.0
2022-04-01 11:00:00,282.1,282.47,281.65,282.47,9603.0,266.0755,266.4245,265.651,266.4245,9603.0
2022-04-01 11:10:00,282.47,282.92,282.09,282.92,7758.0,266.4245,266.8489,266.0661,266.8489,7758.0
2022-04-01 11:20:00,282.77,282.82,281.94,282.77,7800.0,266.7074,266.7546,265.9246,266.7074,7800.0
2022-04-01 11:30:00,282.81,282.81,282.06,282.24,7280.0,266.7452,266.7452,266.0378,266.2075,7280.0
2022-04-01 11:40:00,282.1,282.1,280.91,281.0,13557.0,266.0755,266.0755,264.9531,265.038,13557.0
2022-04-01 11:50:00,280.95,282.27,280.83,281.18,9614.0,264.9908,266.2358,264.8776,265.2077,9614.0
2022-04-01 12:00:00,281.27,281.3,281.0,281.29,6878.0,265.2926,265.3209,265.038,265.3115,6878.0
2022-04-01 12:10:00,281.44,281.71,280.68,280.99,6312.0,265.453,265.7076,264.7361,265.0285,6312.0
2022-04-01 12:20:00,281.08,281.32,280.66,281.09,3531.0,265.1134,265.3398,264.7173,265.1229,3531.0
2022-04-01 12:30:00,281.05,281.38,280.84,281.27,7683.0,265.0851,265.3964,264.8871,265.2926,7683.0
2022-04-01 12:40:00,281.2,281.44,280.83,281.27,3307.0,265.2266,265.453,264.8776,265.2926,3307.0
2022-04-01 12:50:00,281.38,281.39,281.15,281.15,2606.0,265.3964,265.4058,265.1794,265.1794,2606.0
2022-04-01 13:00:00,281.34,281.49,281.01,281.12,2629.0,265.3587,265.5001,265.0474,265.1512,2629.0
2022-04-01 13:10:00,281.0,281.32,280.7,281.3,3431.0,265.038,265.3398,264.755,265.3209,3431.0
2022-04-01 13:20:00,281.43,281.43,281.07,281.27,7095.0,265.4435,265.4435,265.104,265.2926,7095.0
2022-04-01 13:30:00,281.29,281.63,280.6,281.53,22089.0,265.3115,265.6322,264.6607,265.5379,22089.0
2022-04-01 13:40:00,281.68,282.37,281.64,282.37,4435.0,265.6793,266.3301,265.6416,266.3301,4435.0
2022-04-01 13:50:00,282.22,282.29,281.93,282.22,4854.0,266.1887,266.2547,265.9151,266.1887,4854.0
2022-04-01 14:00:00,282.27,283.11,282.25,282.66,5084.0,266.2358,267.0281,266.217,266.6037,5084.0
2022-04-01 14:10:00,282.66,283.69,282.66,283.46,7724.0,266.6037,267.5752,266.6037,267.3582,7724.0
2022-04-01 14:20:00,283.47,284.05,283.43,284.05,7125.0,267.3677,267.9147,267.3299,267.9147,7125.0
2022-04-01 14:30:00,284.14,284.59,283.99,284.37,7553.0,267.9996,268.424,267.8581,268.2165,7553.0
2022-04-01 14:40:00,284.58,284.75,284.26,284.32,3721.0,268.4146,268.575,268.1128,268.1694,3721.0
2022-04-01 14:50:00,284.18,284.23,283.26,283.42,4438.0,268.0373,268.0845,267.1696,267.3205,4438.0
2022-04-01 15:00:00,283.53,283.95,283.25,283.25,4643.0,267.4243,267.8204,267.1602,267.1602,4643.0
2022-04-01 15:10:00,283.57,283.9,283.31,283.31,7050.0,267.462,267.7732,267.2168,267.2168,7050.0
2022-04-01 15:20:00,283.14,283.59,282.94,283.43,7281.0,267.0564,267.4808,266.8678,267.3299,7281.0
2022-04-01 15:30:00,283.26,283.37,282.71,282.83,5765.0,267.1696,267.2733,266.6508,266.764,5765.0
2022-04-01 15:40:00,282.87,283.24,282.6,282.9,10622.0,266.8017,267.1507,266.5471,266.83,10622.0
2022-04-01 15:50:00,283.46,284.63,283.16,284.51,43632.0,267.3582,268.4618,267.0753,268.3486,43632.0
2022-04-04 09:30:00,283.08,284.0,282.27,282.27,12072.0,266.9998,267.8676,266.2358,266.2358,12072.0
2022-04-04 09:40:00,282.52,282.7,281.16,281.16,3673.0,266.4716,266.6414,265.1889,265.1889,3673.0
2022-04-04 09:50:00,281.65,282.47,281.65,282.01,3149.0,265.651,266.4245,265.651,265.9906,3149.0
2022-04-04 10:00:00,282.2,282.3,280.89,280.97,10321.0,266.1698,266.2641,264.9342,265.0097,10321.0
2022-04-04 10:10:00,281.02,281.78,279.67,280.11,14949.0,265.0568,265.7737,263.7835,264.1985,14949.0
2022-04-04 10:20:00,280.44,281.09,280.05,280.12,16742.0,264.5098,265.1229,264.1419,264.208,16742.0
2022-04-04 10:30:00,280.23,280.35,279.96,280.3,39930.0,264.3117,264.4249,264.057,264.3777,39930.0
2022-04-04 10:40:00,280.25,280.46,279.92,280.26,4135.0,264.3306,264.5286,264.0193,264.34,4135.0
2022-04-04 10:50:00,280.37,280.46,279.92,280.29,3493.0,264.4438,264.5286,264.0193,264.3683,3493.0
2022-04-04 11:00:00,280.08,281.23,280.03,281.23,6393.0,264.1702,265.2549,264.1231,265.2549,6393.0
2022-04-04 11:10:00,281.04,281.34,280.39,281.33,5701.0,265.0757,265.3587,264.4626,265.3492,5701.0
2022-04-04 11:20:00,281.01,281.65,280.84,281.35,5046.0,265.0474,265.651,264.8871,265.3681,5046.0
2022-04-04 11:30:00,281.46,281.49,280.43,280.43,4139.0,265.4718,265.5001,264.5003,264.5003,4139.0
2022-04-04 11:40:00,280.43,280.79,280.1,280.65,9276.0,264.5003,264.8399,264.1891,264.7079,9276.0
2022-04-04 11:50:00,280.71,281.06,280.56,280.56,3324.0,264.7644,265.0946,264.623,264.623,3324.0
2022-04-04 12:00:00,280.58,280.8,279.77,280.78,13024.0,264.6418,264.8493,263.8778,264.8305,13024.0
2022-04-04 12:10:00,280.73,280.73,280.11,280.2,4040.0,264.7833,264.7833,264.1985,264.2834,4040.0
2022-04-04 12:20:00,280.31,280.39,280.18,280.29,2754.0,264.3872,264.4626,264.2645,264.3683,2754.0
2022-04-04 12:30:00,280.43,280.79,279.83,279.94,3361.0,264.5003,264.8399,263.9344,264.0382,3361.0
2022-04-04 12:40:00,279.89,280.05,279.72,280.03,8979.0,263.991,264.1419,263.8307,264.1231,8979.0
2022-04-04 12:50:00,280.11,280.17,279.68,279.98,4033.0,264.1985,264.2551,263.793,264.0759,4033.0
2022-04-04 13:00:00,279.91,280.1,279.62,280.02,21953.0,264.0099,264.1891,263.7364,264.1136,21953.0
2022-04-04 13:10:00,279.97,280.04,279.67,279.84,4201.0,264.0665,264.1325,263.7835,263.9439,4201.0
2022-04-04 13:20:00,279.94,280.07,279.9,280.05,4207.0,264.0382,264.1608,264.0005,264.1419,4207.0
2022-04-04 13:30:00,280.04,280.24,280.03,280.13,3627.0,264.1325,264.3211,264.1231,264.2174,3627.0
2022-04-04 13:40:00,280.13,280.13,279.93,280.12,8136.0,264.2174,264.2174,264.0287,264.208,8136.0
2022-04-04 13:50:00,280.15,281.17,280.11,281.15,7724.0,264.2363,265.1983,264.1985,265.1794,7724.0
2022-04-04 14:00:00,281.43,281.43,280.43,280.44,2334.0,265.4435,265.4435,264.5003,264.5098,2334.0
2022-04-04 14:10:00,280.51,280.74,280.45,280.74,1562.0,264.5758,264.7927,264.5192,264.7927,1562.0
2022-04-04 14:20:00,280.89,281.02,280.85,280.91,1747.0,264.9342,265.0568,264.8965,264.9531,1747.0
2022-04-04 14:30:00,280.81,281.31,280.62,281.31,2279.0,264.8588,265.3304,264.6796,265.3304,2279.0
2022-04-04 14:40:00,281.24,281.38,280.84,281.38,5067.0,265.2643,265.3964,264.8871,265.3964,5067.0
2022-04-04 14:50:00,281.31,281.64,280.95,280.95,4147.0,265.3304,265.6416,264.9908,264.9908,4147.0
2022-04-04 15:00:00,281.0,281.06,280.55,280.6,7215.0,265.038,265.0946,264.6135,264.6607,7215.0
2022-04-04 15:10:00,280.64,280.88,280.63,280.78,2989.0,264.6984,264.9248,264.689,264.8305,2989.0
2022-04-04 15:20:00,280.89,281.08,280.55,280.55,5752.0,264.9342,265.1134,264.6135,264.6135,5752.0
2022-04-04 15:30:00,280.6,281.06,280.57,281.02,11517.0,264.6607,265.0946,264.6324,265.0568,11517.0
2022-04-04 15:40:00,281.03,281.49,280.87,281.16,12993.0,265.0663,265.5001,264.9154,265.1889,12993.0
2022-04-04 15:50:00,281.26,281.5,280.87,281.17,64444.0,265.2832,265.5096,264.9154,265.1983,64444.0
2022-04-05 09:30:00,281.69,283.07,281.39,282.62,10243.0,265.6888,266.9904,265.4058,266.5659,10243.0
2022-04-05 09:40:00,282.75,282.75,281.51,281.57,9372.0,266.6886,266.6886,265.519,265.5756,9372.0
2022-04-05 09:50:00,281.35,281.35,279.12,279.65,10844.0,265.3681,265.3681,263.2648,263.7647,10844.0
2022-04-05 10:00:00,279.28,280.9,278.61,278.61,24667.0,263.4157,264.9436,262.7837,262.7837,24667.0
2022-04-05 10:10:00,278.53,278.95,277.8,278.95,13914.0,262.7083,263.1044,262.0197,263.1044,13914.0
2022-04-05 10:20:00,279.06,280.84,279.01,280.84,5888.0,263.2082,264.8871,263.161,264.8871,5888.0
2022-04-05 10:30:00,281.37,281.38,280.28,280.53,7526.0,265.387,265.3964,264.3589,264.5947,7526.0
2022-04-05 10:40:00,280.87,281.66,280.65,281.66,2445.0,264.9154,265.6605,264.7079,265.6605,2445.0
2022-04-05 10:50:00,281.78,281.97,281.11,281.16,5725.0,265.7737,265.9529,265.1417,265.1889,5725.0
2022-04-05 11:00:00,281.06,281.19,280.6,280.63,3794.0,265.0946,265.2172,264.6607,264.689,3794.0
2022-04-05 11:10:00,280.6,281.05,280.44,280.56,8016.0,264.6607,265.0851,264.5098,264.623,8016.0
2022-04-05 11:20:00,280.77,281.49,280.7,281.25,3225.0,264.821,265.5001,264.755,265.2738,3225.0
2022-04-05 11:30:00,281.31,282.29,281.3,282.02,13859.0,265.3304,266.2547,265.3209,266.0,13859.0
2022-04-05 11:40:00,282.0,283.21,281.99,283.01,8504.0,265.9812,267.1224,265.9717,266.9338,8504.0
2022-04-05 11:50:00,282.95,283.65,282.85,283.42,12675.0,266.8772,267.5374,266.7829,267.3205,12675.0
2022-04-05 12:00:00,283.28,283.28,281.67,281.93,13447.0,267.1885,267.1885,265.6699,265.9151,13447.0
2022-04-05 12:10:00,282.06,282.34,280.89,281.26,37632.0,266.0378,266.3019,264.9342,265.2832,37632.0
2022-04-05 12:20:00,281.63,281.86,281.53,281.86,1400.0,265.6322,265.8491,265.5379,265.8491,1400.0
2022-04-05 12:30:00,282.07,282.88,282.07,282.82,6612.0,266.0472,266.8112,266.0472,266.7546,6612.0
2022-04-05 12:40:00,282.66,282.7,282.16,282.6,9310.0,266.6037,266.6414,266.1321,266.5471,9310.0
2022-04-05 12:50:00,282.44,282.62,282.23,282.62,2794.0,266.3962,266.5659,266.1981,266.5659,2794.0
2022-04-05 13:00:00,282.48,282.88,282.48,282.88,1517.0,266.4339,266.8112,266.4339,266.8112,1517.0
2022-04-05 13:10:00,282.91,282.91,282.58,282.63,2288.0,266.8395,266.8395,266.5282,266.5754,2288.0
2022-04-05 13:20:00,282.66,282.68,282.34,282.39,2605.0,266.6037,266.6225,266.3019,266.349,2605.0
2022-04-05 13:30:00,282.58,282.61,281.91,282.1,4018.0,266.5282,266.5565,265.8963,266.0755,4018.0
2022-04-05 13:40:00,281.81,281.81,280.84,280.85,3127.0,265.802,265.802,264.8871,264.8965,3127.0
2022-04-05 13:50:00,280.77,281.0,280.44,280.55,12572.0,264.821,265.038,264.5098,264.6135,12572.0
2022-04-05 14:00:00,280.47,280.47,279.79,279.98,5288.0,264.5381,264.5381,263.8967,264.0759,5288.0
2022-04-05 14:10:00,280.01,280.35,279.88,280.21,3484.0,264.1042,264.4249,263.9816,264.2928,3484.0
2022-04-05 14:20:00,280.26,280.26,280.07,280.16,2351.0,264.34,264.34,264.1608,264.2457,2351.0
2022-04-05 14:30:00,280.14,280.34,279.84,280.25,3969.0,264.2268,264.4155,263.9439,264.3306,3969.0
2022-04-05 14:40:00,280.04,280.33,279.82,279.82,5354.0,264.1325,264.406,263.925,263.925,5354.0
2022-04-05 14:50:00,279.9,280.22,279.54,279.62,13645.0,264.0005,264.3023,263.6609,263.7364,13645.0
2022-04-05 15:00:00,279.77,279.96,279.24,279.3,8705.0,263.8778,264.057,263.3779,263.4345,8705.0
2022-04-05 15:10:00,279.31,279.55,279.13,279.37,5138.0,263.444,263.6703,263.2742,263.5006,5138.0
2022-04-05 15:20:00,279.36,279.74,279.18,279.27,6388.0,263.4911,263.8495,263.3214,263.4062,6388.0
2022-04-05 15:30:00,279.24,279.35,278.75,278.81,15356.0,263.3779,263.4817,262.9158,262.9724,15356.0
2022-04-05 15:40:00,278.87,278.95,277.76,277.76,13422.0,263.029,263.1044,261.982,261.982,13422.0
2022-04-05 15:50:00,277.75,279.09,277.75,279.09,73028.0,261.9726,263.2365,261.9726,263.2365,73028.0
2022-04-06 09:30:00,272.79,274.67,271.98,274.34,23007.0,257.2943,259.0675,256.5303,258.7563,23007.0
2022-04-06 09:40:00,273.83,275.11,273.54,274.08,8124.0,258.2753,259.4825,258.0017,258.5111,8124.0
2022-04-06 09:50:00,273.93,273.93,271.44,273.88,21427.0,258.3696,258.3696,256.021,258.3224,21427.0
2022-04-06 10:00:00,273.6,273.6,272.04,272.2,8485.0,258.0583,258.0583,256.5869,256.7378,8485.0
2022-04-06 10:10:00,272.01,272.27,271.21,272.22,10755.0,256.5586,256.8039,255.8041,256.7567,10755.0
2022-04-06 10:20:00,271.82,271.87,271.25,271.73,3585.0,256.3794,256.4266,255.8418,256.2945,3585.0
2022-04-06 10:30:00,271.76,272.01,270.94,271.04,6850.0,256.3228,256.5586,255.5494,255.6437,6850.0
2022-04-06 10:40:00,270.76,271.09,270.08,270.38,9482.0,255.3796,255.6909,254.7383,255.0212,9482.0
2022-04-06 10:50:00,270.44,270.49,269.79,270.17,6078.0,255.0778,255.125,254.4647,254.8232,6078.0
2022-04-06 11:00:00,270.02,270.36,269.34,269.35,9449.0,254.6817,255.0024,254.0403,254.0497,9449.0
2022-04-06 11:10:00,269.29,270.22,269.2,270.05,36030.0,253.9931,254.8703,253.9083,254.71,36030.0
2022-04-06 11:20:00,270.14,271.84,269.74,271.69,27758.0,254.7949,256.3983,254.4176,256.2568,27758.0
2022-04-06 11:30:00,271.82,272.18,271.53,271.81,5231.0,256.3794,256.719,256.1059,256.37,5231.0
2022-04-06 11:40:00,271.91,272.95,271.9,272.7,4687.0,256.4643,257.4452,256.4549,257.2094,4687.0
2022-04-06 11:50:00,272.99,273.23,272.35,272.35,4336.0,257.483,257.7093,256.8793,256.8793,4336.0
2022-04-06 12:00:00,272.54,272.66,271.49,271.49,9067.0,257.0585,257.1717,256.0682,256.0682,9067.0
2022-04-06 12:10:00,271.57,271.95,271.19,271.65,8070.0,256.1436,256.502,255.7852,256.2191,8070.0
2022-04-06 12:20:00,271.67,272.02,271.34,271.82,5471.0,256.238,256.5681,255.9267,256.3794,5471.0
2022-04-06 12:30:00,271.77,272.0,271.24,271.24,5607.0,256.3323,256.5492,255.8324,255.8324,5607.0
2022-04-06 12:40:00,271.23,272.0,271.02,271.51,3772.0,255.8229,256.5492,255.6249,256.087,3772.0
2022-04-06 12:50:00,271.63,271.91,271.61,271.91,6283.0,256.2002,256.4643,256.1814,256.4643,6283.0
2022-04-06 13:00:00,271.85,272.27,271.82,272.13,8928.0,256.4077,256.8039,256.3794,256.6718,8928.0
2022-04-06 13:10:00,272.28,272.96,272.26,272.96,4201.0,256.8133,257.4547,256.7944,257.4547,4201.0
2022-04-06 13:20:00,272.94,273.46,272.84,273.15,4397.0,257.4358,257.9263,257.3415,257.6339,4397.0
2022-04-06 13:30:00,273.12,273.12,272.66,272.97,3718.0,257.6056,257.6056,257.1717,257.4641,3718.0
2022-04-06 13:40:00,272.89,273.63,272.89,273.32,2442.0,257.3887,258.0866,257.3887,257.7942,2442.0
2022-04-06 13:50:00,273.5,273.5,272.25,272.25,1838.0,257.964,257.964,256.785,256.785,1838.0
2022-04-06 14:00:00,272.43,274.52,272.1,272.1,18247.0,256.9548,258.9261,256.6435,256.6435,18247.0
2022-04-06 14:10:00,272.1,272.25,270.99,271.39,8043.0,256.6435,256.785,255.5966,255.9739,8043.0
2022-04-06 14:20:00,271.51,272.61,271.09,271.99,7518.0,256.087,257.1246,255.6909,256.5398,7518.0
2022-04-06 14:30:00,272.13,273.5,272.12,272.61,4193.0,256.6718,257.964,256.6624,257.1246,4193.0
2022-04-06 14:40:00,272.6,273.05,272.18,272.7,5608.0,257.1151,257.5396,256.719,257.2094,5608.0
2022-04-06 14:50:00,272.61,273.94,272.61,273.77,4000.0,257.1246,258.379,257.1246,258.2187,4000.0
2022-04-06 15:00:00,273.81,274.25,272.79,272.79,7197.0,258.2564,258.6714,257.2943,257.2943,7197.0
2022-04-06 15:10:00,272.87,273.1,272.07,272.1,25067.0,257.3698,257.5867,256.6152,256.6435,25067.0
2022-04-06 15:20:00,271.91,271.95,270.57,270.58,10643.0,256.4643,256.502,255.2004,255.2099,10643.0
2022-04-06 15:30:00,270.53,271.57,270.53,271.56,7568.0,255.1627,256.1436,255.1627,256.1342,7568.0
2022-04-06 15:40:00,271.51,272.52,271.51,272.09,18398.0,256.087,257.0397,256.087,256.6341,18398.0
2022-04-06 15:50:00,272.09,272.59,271.74,272.17,56337.0,256.6341,257.1057,256.304,256.7096,56337.0
2022-04-07 09:30:00,270.35,271.19,268.69,271.19,9891.0,254.9929,255.7852,253.4272,255.7852,9891.0
2022-04-07 09:40:00,271.18,271.46,269.98,269.98,10739.0,255.7758,256.0399,254.644,254.644,10739.0
2022-04-07 09:50:00,270.5,271.53,270.17,270.17,4571.0,255.1344,256.1059,254.8232,254.8232,4571.0
2022-04-07 10:00:00,269.99,270.53,268.98,268.98,5231.0,254.6534,255.1627,253.7008,253.7008,5231.0
2022-04-07 10:10:00,269.3,269.49,268.56,269.04,3756.0,254.0026,254.1818,253.3046,253.7573,3756.0
2022-04-07 10:20:00,268.78,268.81,268.26,268.29,4189.0,253.5121,253.5404,253.0217,253.05,4189.0
2022-04-07 10:30:00,268.39,268.74,267.96,267.96,6755.0,253.1443,253.4744,252.7387,252.7387,6755.0
2022-04-07 10:40:00,267.91,267.92,266.75,266.75,7317.0,252.6915,252.701,251.5974,251.5974,7317.0
2022-04-07 10:50:00,266.9,268.0,266.8,267.95,4894.0,251.7389,252.7764,251.6446,252.7293,4894.0
2022-04-07 11:00:00,268.0,268.46,268.0,268.33,4478.0,252.7764,253.2103,252.7764,253.0877,4478.0
2022-04-07 11:10:00,268.1,268.23,267.4,267.9,6962.0,252.8707,252.9934,252.2105,252.6821,6962.0
2022-04-07 11:20:00,267.98,268.26,266.81,266.83,8423.0,252.7576,253.0217,251.654,251.6729,8423.0
2022-04-07 11:30:00,266.84,267.21,266.5,266.82,9843.0,251.6823,252.0313,251.3616,251.6635,9843.0
2022-04-07 11:40:00,266.81,268.03,266.75,267.69,6362.0,251.654,252.8047,251.5974,252.484,6362.0
2022-04-07 11:50:00,267.56,268.07,267.56,267.9,6413.0,252.3614,252.8424,252.3614,252.6821,6413.0
2022-04-07 12:00:00,267.85,268.09,267.6,268.09,9752.0,252.6349,252.8613,252.3991,252.8613,9752.0
2022-04-07 12:10:00,267.98,268.23,267.88,267.96,7663.0,252.7576,252.9934,252.6632,252.7387,7663.0
2022-04-07 12:20:00,267.9,268.21,267.63,267.69,11349.0,252.6821,252.9745,252.4274,252.484,11349.0
2022-04-07 12:30:00,267.65,268.36,267.53,268.1,5159.0,252.4463,253.116,252.3331,252.8707,5159.0
2022-04-07 12:40:00,268.0,268.15,267.75,267.76,5196.0,252.7764,252.9179,252.5406,252.5501,5196.0
2022-04-07 12:50:00,267.8,268.61,267.8,268.54,4597.0,252.5878,253.3518,252.5878,253.2858,4597.0
2022-04-07 13:00:00,268.49,268.79,268.49,268.61,6091.0,253.2386,253.5216,253.2386,253.3518,6091.0
2022-04-07 13:10:00,268.72,269.72,268.72,269.71,3802.0,253.4555,254.3987,253.4555,254.3893,3802.0
2022-04-07 13:20:00,269.89,270.18,269.64,270.15,5300.0,254.5591,254.8326,254.3233,254.8043,5300.0
2022-04-07 13:30:00,270.14,270.14,269.64,269.88,3900.0,254.7949,254.7949,254.3233,254.5496,3900.0
2022-04-07 13:40:00,269.82,269.98,269.54,269.83,3831.0,254.493,254.644,254.2289,254.5025,3831.0
2022-04-07 13:50:00,270.18,270.36,269.83,270.0,6505.0,254.8326,255.0024,254.5025,254.6628,6505.0
2022-04-07 14:00:00,270.0,270.6,270.0,270.4,4028.0,254.6628,255.2287,254.6628,255.0401,4028.0
2022-04-07 14:10:00,270.45,270.47,269.66,269.69,11692.0,255.0873,255.1061,254.3421,254.3704,11692.0
2022-04-07 14:20:00,269.73,270.19,269.48,269.49,12629.0,254.4082,254.842,254.1724,254.1818,12629.0
2022-04-07 14:30:00,269.51,269.61,269.28,269.53,3339.0,254.2007,254.295,253.9837,254.2195,3339.0
2022-04-07 14:40:00,269.43,270.31,269.17,270.31,8804.0,254.1252,254.9552,253.88,254.9552,8804.0
2022-04-07 14:50:00,270.1,271.18,269.94,271.18,6617.0,254.7571,255.7758,254.6062,255.7758,6617.0
2022-04-07 15:00:00,271.06,272.18,271.06,272.1,6710.0,255.6626,256.719,255.6626,256.6435,6710.0
2022-04-07 15:10:00,271.99,272.22,271.75,271.75,2792.0,256.5398,256.7567,256.3134,256.3134,2792.0
2022-04-07 15:20:00,271.79,271.8,271.43,271.58,4304.0,256.3511,256.3606,256.0116,256.1531,4304.0
2022-04-07 15:30:00,271.56,272.01,271.23,271.83,12311.0,256.1342,256.5586,255.8229,256.3889,12311.0
2022-04-07 15:40:00,271.94,272.55,271.15,271.48,28420.0,256.4926,257.068,255.7475,256.0587,28420.0
2022-04-07 15:50:00,271.38,271.4,270.66,271.2,73662.0,255.9644,255.9833,255.2853,255.7947,73662.0
2022-04-08 09:30:00,271.03,271.12,270.31,271.12,9383.0,255.6343,255.7192,254.9552,255.7192,9383.0
2022-04-08 09:40:00,270.79,270.93,268.27,268.56,5401.0,255.4079,255.54,253.0311,253.3046,5401.0
2022-04-08 09:50:00,268.66,268.85,267.99,268.31,7558.0,253.3989,253.5781,252.767,253.0688,7558.0
2022-04-08 10:00:00,268.06,268.59,267.83,268.55,5534.0,252.833,253.3329,252.6161,253.2952,5534.0
2022-04-08 10:10:00,268.38,269.5,267.86,269.5,1874.0,253.1348,254.1912,252.6444,254.1912,1874.0
2022-04-08 10:20:00,269.51,270.39,269.23,270.03,2750.0,254.2007,255.0307,253.9366,254.6911,2750.0
2022-04-08 10:30:00,270.4,271.41,270.35,271.01,5582.0,255.0401,255.9927,254.9929,255.6154,5582.0
2022-04-08 10:40:00,271.39,271.59,270.95,271.27,3500.0,255.9739,256.1625,255.5589,255.8607,3500.0
2022-04-08 10:50:00,272.15,273.29,272.15,273.29,2800.0,256.6907,257.7659,256.6907,257.7659,2800.0
2022-04-08 11:00:00,273.2,273.72,272.58,272.9,3665.0,257.681,258.1715,257.0963,257.3981,3665.0
2022-04-08 11:10:00,272.86,273.31,272.69,272.81,2001.0,257.3604,257.7848,257.2,257.3132,2001.0
2022-04-08 11:20:00,272.65,273.12,272.58,272.76,3677.0,257.1623,257.6056,257.0963,257.266,3677.0
2022-04-08 11:30:00,272.83,273.21,272.72,273.12,9882.0,257.3321,257.6905,257.2283,257.6056,9882.0
2022-04-08 11:40:00,273.24,274.11,273.14,273.94,14726.0,257.7188,258.5394,257.6245,258.379,14726.0
2022-04-08 11:50:00,273.88,273.89,273.21,273.88,7326.0,258.3224,258.3318,257.6905,258.3224,7326.0
2022-04-08 12:00:00,273.93,274.24,273.88,274.06,5710.0,258.3696,258.662,258.3224,258.4922,5710.0
2022-04-08 12:10:00,273.92,274.49,273.5,274.42,7090.0,258.3601,258.8978,257.964,258.8317,7090.0
2022-04-08 12:20:00,274.48,275.01,274.27,274.98,3808.0,258.8883,259.3882,258.6903,259.3599,3808.0
2022-04-08 12:30:00,274.84,274.84,273.14,273.15,14082.0,259.2279,259.2279,257.6245,257.6339,14082.0
2022-04-08 12:40:00,273.09,273.18,272.46,272.46,4117.0,257.5773,257.6622,256.9831,256.9831,4117.0
2022-04-08 12:50:00,272.35,272.67,272.18,272.49,4213.0,256.8793,257.1811,256.719,257.0114,4213.0
2022-04-08 13:00:00,272.41,272.43,271.56,271.87,3529.0,256.9359,256.9548,256.1342,256.4266,3529.0
2022-04-08 13:10:00,272.03,272.04,271.41,271.41,4796.0,256.5775,256.5869,255.9927,255.9927,4796.0
2022-04-08 13:20:00,271.55,271.66,271.43,271.55,1832.0,256.1248,256.2285,256.0116,256.1248,1832.0
2022-04-08 13:30:00,271.54,271.57,270.74,270.85,6944.0,256.1153,256.1436,255.3608,255.4645,6944.0
2022-04-08 13:40:00,270.92,271.1,270.55,270.75,4241.0,255.5306,255.7003,255.1816,255.3702,4241.0
2022-04-08 13:50:00,270.84,271.08,270.33,270.33,1335.0,255.4551,255.6815,254.9741,254.9741,1335.0
2022-04-08 14:00:00,270.46,271.05,270.21,271.01,4226.0,255.0967,255.6532,254.8609,255.6154,4226.0
2022-04-08 14:10:00,270.96,271.07,270.77,271.03,2721.0,255.5683,255.672,255.3891,255.6343,2721.0
2022-04-08 14:20:00,271.05,271.27,270.07,270.07,2900.0,255.6532,255.8607,254.7288,254.7288,2900.0
2022-04-08 14:30:00,270.19,270.36,270.05,270.23,3183.0,254.842,255.0024,254.71,254.8798,3183.0
2022-04-08 14:40:00,270.45,270.45,270.05,270.39,3309.0,255.0873,255.0873,254.71,255.0307,3309.0
2022-04-08 14:50:00,270.43,270.7,270.29,270.41,3187.0,255.0684,255.3231,254.9363,255.0495,3187.0
2022-04-08 15:00:00,270.26,270.51,270.24,270.33,1930.0,254.908,255.1438,254.8892,254.9741,1930.0
2022-04-08 15:10:00,270.3,271.08,270.21,270.75,4957.0,254.9458,255.6815,254.8609,255.3702,4957.0
2022-04-08 15:20:00,270.54,270.87,270.39,270.76,5016.0,255.1721,255.4834,255.0307,255.3796,5016.0
2022-04-08 15:30:00,271.02,271.11,270.15,270.46,6198.0,255.6249,255.7098,254.8043,255.0967,6198.0
2022-04-08 15:40:00,270.4,270.91,270.19,270.19,9052.0,255.0401,255.5211,254.842,254.842,9052.0
2022-04-08 15:50:00,269.88,270.02,269.31,269.42,43676.0,254.5496,254.6817,254.012,254.1158,43676.0
2022-04-11 09:30:00,268.1,269.76,267.67,267.87,14081.0,252.8707,254.4365,252.4652,252.6538,14081.0
2022-04-11 09:40:00,267.76,268.9,267.25,268.9,36229.0,252.5501,253.6253,252.069,253.6253,36229.0
2022-04-11 09:50:00,269.2,269.67,268.87,269.19,4542.0,253.9083,254.3516,253.597,253.8988,4542.0
2022-04-11 10:00:00,269.12,270.7,268.81,270.69,6564.0,253.8328,255.3231,253.5404,255.3136,6564.0
2022-04-11 10:10:00,270.49,270.85,269.93,270.07,3852.0,255.125,255.4645,254.5968,254.7288,3852.0
2022-04-11 10:20:00,270.31,270.37,269.7,270.14,2301.0,254.9552,255.0118,254.3799,254.7949,2301.0
2022-04-11 10:30:00,269.99,270.6,269.72,270.6,2448.0,254.6534,255.2287,254.3987,255.2287,2448.0
2022-04-11 10:40:00,270.57,270.93,269.97,270.34,6849.0,255.2004,255.54,254.6345,254.9835,6849.0
2022-04-11 10:50:00,270.38,270.42,269.23,269.43,5092.0,255.0212,255.059,253.9366,254.1252,5092.0
2022-04-11 11:00:00,269.32,269.32,267.58,267.8,6134.0,254.0214,254.0214,252.3803,252.5878,6134.0
2022-04-11 11:10:00,267.63,267.77,266.74,267.37,3742.0,252.4274,252.5595,251.588,252.1822,3742.0
2022-04-11 11:20:00,267.34,268.09,266.96,268.09,5488.0,252.1539,252.8613,251.7955,252.8613,5488.0
2022-04-11 11:30:00,268.19,269.24,268.13,269.19,6470.0,252.9556,253.946,252.899,253.8988,6470.0
2022-04-11 11:40:00,269.21,269.44,268.76,268.92,7125.0,253.9177,254.1346,253.4933,253.6442,7125.0
2022-04-11 11:50:00,269.01,269.16,268.9,269.13,2315.0,253.7291,253.8705,253.6253,253.8422,2315.0
2022-04-11 12:00:00,269.11,269.56,269.11,269.33,2949.0,253.8234,254.2478,253.8234,254.0309,2949.0
2022-04-11 12:10:00,269.55,270.02,269.48,269.87,2784.0,254.2384,254.6817,254.1724,254.5402,2784.0
2022-04-11 12:20:00,269.95,270.03,269.23,269.46,4226.0,254.6157,254.6911,253.9366,254.1535,4226.0
2022-04-11 12:30:00,269.44,269.54,269.25,269.35,4440.0,254.1346,254.2289,253.9554,254.0497,4440.0
2022-04-11 12:40:00,269.32,269.32,268.54,268.63,3013.0,254.0214,254.0214,253.2858,253.3706,3013.0
2022-04-11 12:50:00,268.5,268.52,267.88,268.3,2400.0,253.248,253.2669,252.6632,253.0594,2400.0
2022-04-11 13:00:00,268.52,268.76,268.34,268.35,3420.0,253.2669,253.4933,253.0971,253.1065,3420.0
2022-04-11 13:10:00,268.23,268.44,267.66,267.88,2651.0,252.9934,253.1914,252.4557,252.6632,2651.0
2022-04-11 13:20:00,268.06,268.06,267.75,267.78,2100.0,252.833,252.833,252.5406,252.5689,2100.0
2022-04-11 13:30:00,267.74,268.1,267.63,268.08,4653.0,252.5312,252.8707,252.4274,252.8519,4653.0
2022-04-11 13:40:00,268.43,268.52,268.06,268.36,3913.0,253.182,253.2669,252.833,253.116,3913.0
2022-04-11 13:50:00,268.3,269.03,268.3,269.03,3217.0,253.0594,253.7479,253.0594,253.7479,3217.0
2022-04-11 14:00:00,268.89,269.09,268.49,268.98,4000.0,253.6159,253.8045,253.2386,253.7008,4000.0
2022-04-11 14:10:00,268.9,268.9,268.2,268.65,10155.0,253.6253,253.6253,252.9651,253.3895,10155.0
2022-04-11 14:20:00,268.55,268.82,268.46,268.81,4350.0,253.2952,253.5498,253.2103,253.5404,4350.0
2022-04-11 14:30:00,268.51,268.76,268.51,268.76,3394.0,253.2575,253.4933,253.2575,253.4933,3394.0
2022-04-11 14:40:00,268.79,268.88,268.34,268.88,5300.0,253.5216,253.6064,253.0971,253.6064,5300.0
2022-04-11 14:50:00,268.98,269.39,268.72,268.99,3620.0,253.7008,254.0875,253.4555,253.7102,3620.0
2022-04-11 15:00:00,268.94,269.33,268.42,268.73,3803.0,253.663,254.0309,253.1726,253.465,3803.0
2022-04-11 15:10:00,268.75,268.88,267.88,267.88,6347.0,253.4838,253.6064,252.6632,252.6632,6347.0
2022-04-11 15:20:00,267.94,268.02,267.72,267.73,3571.0,252.7198,252.7953,252.5123,252.5218,3571.0
2022-04-11 15:30:00,267.64,267.66,266.81,266.94,5033.0,252.4369,252.4557,251.654,251.7766,5033.0
2022-04-11 15:40:00,267.02,267.17,266.27,266.33,8765.0,251.8521,251.9936,251.1447,251.2013,8765.0
2022-04-11 15:50:00,266.33,266.59,265.48,266.11,62377.0,251.2013,251.4465,250.3996,250.9938,62377.0
2022-04-12 09:30:00,266.81,268.05,266.0,267.38,20732.0,251.654,252.8236,250.89,252.1916,20732.0
2022-04-12 09:40:00,267.25,269.1,267.21,269.05,3859.0,252.069,253.8139,252.0313,253.7668,3859.0
2022-04-12 09:50:00,268.99,269.9,268.99,269.41,3115.0,253.7102,254.5685,253.7102,254.1063,3115.0
2022-04-12 10:00:00,269.31,269.6,268.75,269.41,13704.0,254.012,254.2855,253.4838,254.1063,13704.0
2022-04-12 10:10:00,269.65,270.4,269.32,269.32,5833.0,254.3327,255.0401,254.0214,254.0214,5833.0
2022-04-12 10:20:00,269.39,269.58,267.58,268.22,4074.0,254.0875,254.2667,252.3803,252.9839,4074.0
2022-04-12 10:30:00,268.17,268.54,267.4,267.56,6110.0,252.9368,253.2858,252.2105,252.3614,6110.0
2022-04-12 10:40:00,267.56,267.56,266.78,267.28,2581.0,252.3614,252.3614,251.6257,252.0973,2581.0
2022-04-12 10:50:00,266.93,267.7,266.93,267.52,1800.0,251.7672,252.4935,251.7672,252.3237,1800.0
2022-04-12 11:00:00,267.65,267.82,267.05,267.2,2501.0,252.4463,252.6067,251.8804,252.0219,2501.0
2022-04-12 11:10:00,266.92,267.36,266.86,267.18,5527.0,251.7578,252.1728,251.7012,252.003,5527.0
2022-04-12 11:20:00,267.34,267.83,267.18,267.71,2279.0,252.1539,252.6161,252.003,252.5029,2279.0
2022-04-12 11:30:00,267.76,268.29,267.76,267.97,5450.0,252.5501,253.05,252.5501,252.7481,5450.0
2022-04-12 11:40:00,268.21,268.62,268.02,268.38,10220.0,252.9745,253.3612,252.7953,253.1348,10220.0
2022-04-12 11:50:00,268.35,268.87,268.19,268.79,5025.0,253.1065,253.597,252.9556,253.5216,5025.0
2022-04-12 12:00:00,268.32,268.33,267.73,267.73,1009.0,253.0782,253.0877,252.5218,252.5218,1009.0
2022-04-12 12:10:00,267.67,268.23,267.61,268.2,1486.0,252.4652,252.9934,252.4086,252.9651,1486.0
2022-04-12 12:20:00,267.78,267.98,266.68,266.68,902.0,252.5689,252.7576,251.5314,251.5314,902.0
2022-04-12 12:30:00,266.58,266.96,266.56,266.81,1746.0,251.4371,251.7955,251.4182,251.654,1746.0
2022-04-12 12:40:00,266.66,266.83,266.35,266.57,2580.0,251.5125,251.6729,251.2202,251.4277,2580.0
2022-04-12 12:50:00,266.5,266.95,266.5,266.73,1628.0,251.3616,251.7861,251.3616,251.5786,1628.0
2022-04-12 13:00:00,266.73,266.73,266.0,266.04,2916.0,251.5786,251.5786,250.89,250.9278,2916.0
2022-04-12 13:10:00,266.14,266.78,266.14,266.39,2457.0,251.0221,251.6257,251.0221,251.2579,2457.0
2022-04-12 13:20:00,266.48,266.74,266.27,266.46,1042.0,251.3428,251.588,251.1447,251.3239,1042.0
2022-04-12 13:30:00,266.43,266.43,265.82,266.38,3814.0,251.2956,251.2956,250.7203,251.2484,3814.0
2022-04-12 13:40:00,266.09,266.22,265.42,265.57,3839.0,250.9749,251.0975,250.343,250.4845,3839.0
2022-04-12 13:50:00,265.63,265.68,264.43,264.97,12808.0,250.5411,250.5882,249.4092,249.9185,12808.0
2022-04-12 14:00:00,264.89,265.18,264.42,265.16,2939.0,249.8431,250.1166,249.3998,250.0978,2939.0
2022-04-12 14:10:00,264.97,265.06,264.01,264.01,3695.0,249.9185,250.0034,249.0131,249.0131,3695.0
2022-04-12 14:20:00,264.13,264.38,263.56,263.63,4513.0,249.1263,249.3621,248.5886,248.6547,4513.0
2022-04-12 14:30:00,263.61,264.3,263.43,264.23,2551.0,248.6358,249.2866,248.466,249.2206,2551.0
2022-04-12 14:40:00,264.22,264.39,263.7,264.28,3519.0,249.2111,249.3715,248.7207,249.2677,3519.0
2022-04-12 14:50:00,264.25,264.46,263.9,264.45,2957.0,249.2394,249.4375,248.9093,249.4281,2957.0
2022-04-12 15:00:00,264.55,264.55,263.09,263.17,4456.0,249.5224,249.5224,248.1453,248.2208,4456.0
2022-04-12 15:10:00,263.2,263.24,262.78,262.94,5750.0,248.2491,248.2868,247.8529,248.0039,5750.0
2022-04-12 15:20:00,263.06,263.25,262.36,262.39,5423.0,248.117,248.2962,247.4568,247.4851,5423.0
2022-04-12 15:30:00,262.34,263.15,262.07,262.94,11389.0,247.4379,248.2019,247.1833,248.0039,11389.0
2022-04-12 15:40:00,262.94,263.12,262.42,262.89,20254.0,248.0039,248.1736,247.5134,247.9567,20254.0
2022-04-12 15:50:00,263.0,263.2,262.6,262.89,33363.0,248.0604,248.2491,247.6832,247.9567,33363.0
2022-04-13 09:30:00,262.7,264.27,262.05,263.85,8432.0,247.7775,249.2583,247.1644,248.8622,8432.0
2022-04-13 09:40:00,263.91,265.09,263.91,264.93,2250.0,248.9188,250.0317,248.9188,249.8808,2250.0
2022-04-13 09:50:00,264.53,265.28,264.3,264.32,4397.0,249.5035,250.2109,249.2866,249.3055,4397.0
2022-04-13 10:00:00,264.65,265.01,263.8,264.23,3415.0,249.6167,249.9563,248.815,249.2206,3415.0
2022-04-13 10:10:00,264.41,264.76,264.24,264.62,4108.0,249.3904,249.7205,249.23,249.5884,4108.0
2022-04-13 10:20:00,265.11,265.11,263.78,263.79,1791.0,250.0506,250.0506,248.7961,248.8056,1791.0
2022-04-13 10:30:00,263.92,264.44,263.88,263.88,4082.0,248.9282,249.4186,248.8905,248.8905,4082.0
2022-04-13 10:40:00,263.73,264.24,263.57,264.24,12931.0,248.749,249.23,248.5981,249.23,12931.0
2022-04-13 10:50:00,264.36,264.73,264.01,264.73,4686.0,249.3432,249.6922,249.0131,249.6922,4686.0
2022-04-13 11:00:00,264.74,265.63,264.68,265.63,5211.0,249.7016,250.5411,249.645,250.5411,5211.0
2022-04-13 11:10:00,265.47,266.46,265.47,266.01,3750.0,250.3901,251.3239,250.3901,250.8995,3750.0
2022-04-13 11:20:00,265.82,266.89,265.81,266.62,3422.0,250.7203,251.7295,250.7108,251.4748,3422.0
2022-04-13 11:30:00,266.63,266.72,266.12,266.29,2444.0,251.4842,251.5691,251.0032,251.1636,2444.0
2022-04-13 11:40:00,266.14,266.14,265.47,265.55,7675.0,251.0221,251.0221,250.3901,250.4656,7675.0
2022-04-13 11:50:00,265.58,265.58,264.98,265.39,1584.0,250.4939,250.4939,249.928,250.3147,1584.0
2022-04-13 12:00:00,265.55,265.98,265.45,265.89,6893.0,250.4656,250.8712,250.3713,250.7863,6893.0
2022-04-13 12:10:00,265.89,266.09,265.63,265.98,4807.0,250.7863,250.9749,250.5411,250.8712,4807.0
2022-04-13 12:20:00,265.84,266.12,265.11,265.11,8422.0,250.7391,251.0032,250.0506,250.0506,8422.0
2022-04-13 12:30:00,265.19,266.05,265.19,266.05,6574.0,250.126,250.9372,250.126,250.9372,6574.0
2022-04-13 12:40:00,266.0,266.31,265.97,266.31,2600.0,250.89,251.1824,250.8617,251.1824,2600.0
2022-04-13 12:50:00,266.42,266.53,266.08,266.15,5119.0,251.2862,251.3899,250.9655,251.0315,5119.0
2022-04-13 13:00:00,266.23,266.79,266.23,266.79,2200.0,251.107,251.6352,251.107,251.6352,2200.0
2022-04-13 13:10:00,266.66,266.67,266.44,266.5,2499.0,251.5125,251.522,251.305,251.3616,2499.0
2022-04-13 13:20:00,266.67,266.85,266.15,266.28,2088.0,251.522,251.6918,251.0315,251.1541,2088.0
2022-04-13 13:30:00,266.15,266.2,265.76,265.98,2576.0,251.0315,251.0787,250.6637,250.8712,2576.0
2022-04-13 13:40:00,266.01,266.07,265.79,265.96,4032.0,250.8995,250.9561,250.692,250.8523,4032.0
2022-04-13 13:50:00,265.95,266.2,265.72,266.2,3068.0,250.8429,251.0787,250.6259,251.0787,3068.0
2022-04-13 14:00:00,266.1,266.84,266.09,266.84,6053.0,250.9844,251.6823,250.9749,251.6823,6053.0
2022-04-13 14:10:00,266.73,266.93,266.18,266.78,9082.0,251.5786,251.7672,251.0598,251.6257,9082.0
2022-04-13 14:20:00,266.83,266.92,266.09,266.39,3471.0,251.6729,251.7578,250.9749,251.2579,3471.0
2022-04-13 14:30:00,266.53,266.68,266.23,266.46,10223.0,251.3899,251.5314,251.107,251.3239,10223.0
2022-04-13 14:40:00,266.44,267.03,266.43,266.99,5650.0,251.305,251.8615,251.2956,251.8238,5650.0
2022-04-13 14:50:00,266.98,267.22,266.86,267.04,3148.0,251.8144,252.0407,251.7012,251.871,3148.0
2022-04-13 15:00:00,266.89,266.96,266.69,266.89,3886.0,251.7295,251.7955,251.5408,251.7295,3886.0
2022-04-13 15:10:00,266.92,267.13,266.77,266.87,3448.0,251.7578,251.9558,251.6163,251.7106,3448.0
2022-04-13 15:20:00,266.67,266.91,266.62,266.71,5194.0,251.522,251.7483,251.4748,251.5597,5194.0
2022-04-13 15:30:00,266.71,267.03,266.46,266.87,13453.0,251.5597,251.8615,251.3239,251.7106,13453.0
2022-04-13 15:40:00,266.82,267.07,266.59,266.86,10069.0,251.6635,251.8993,251.4465,251.7012,10069.0
2022-04-13 15:50:00,266.94,267.19,266.53,267.08,49625.0,251.7766,252.0124,251.3899,251.9087,49625.0
2022-04-14 09:30:00,267.06,267.99,266.24,266.66,23639.0,251.8898,252.767,251.1164,251.5125,23639.0
2022-04-14 09:40:00,265.86,265.99,263.64,263.65,1900.0,250.758,250.8806,248.6641,248.6735,1900.0
2022-04-14 09:50:00,263.77,264.15,262.96,264.15,6946.0,248.7867,249.1451,248.0227,249.1451,6946.0
2022-04-14 10:00:00,263.71,264.87,263.33,263.33,7483.0,248.7301,249.8242,248.3717,248.3717,7483.0
2022-04-14 10:10:00,263.42,264.28,263.41,264.28,3160.0,248.4566,249.2677,248.4472,249.2677,3160.0
2022-04-14 10:20:00,264.02,264.76,263.74,264.47,3461.0,249.0225,249.7205,248.7584,249.4469,3461.0
2022-04-14 10:30:00,264.53,264.69,263.84,263.91,6421.0,249.5035,249.6544,248.8527,248.9188,6421.0
2022-04-14 10:40:00,263.99,264.35,263.9,264.32,4313.0,248.9942,249.3338,248.9093,249.3055,4313.0
2022-04-14 10:50:00,264.0,264.97,264.0,264.71,4315.0,249.0036,249.9185,249.0036,249.6733,4315.0
2022-04-14 11:00:00,264.47,264.96,264.38,264.85,6378.0,249.4469,249.9091,249.3621,249.8054,6378.0
2022-04-14 11:10:00,264.85,265.04,264.45,264.85,4572.0,249.8054,249.9846,249.4281,249.8054,4572.0
2022-04-14 11:20:00,264.88,265.45,264.78,265.44,4407.0,249.8337,250.3713,249.7393,250.3618,4407.0
2022-04-14 11:30:00,265.44,265.44,264.73,264.8,4656.0,250.3618,250.3618,249.6922,249.7582,4656.0
2022-04-14 11:40:00,264.78,264.84,264.21,264.35,3387.0,249.7393,249.7959,249.2017,249.3338,3387.0
2022-04-14 11:50:00,264.35,264.35,263.43,263.49,1930.0,249.3338,249.3338,248.466,248.5226,1930.0
2022-04-14 12:00:00,263.4,263.44,262.95,263.34,2100.0,248.4377,248.4755,248.0133,248.3811,2100.0
2022-04-14 12:10:00,263.24,263.24,262.74,262.92,3078.0,248.2868,248.2868,247.8152,247.985,3078.0
2022-04-14 12:20:00,262.86,262.96,262.62,262.82,4884.0,247.9284,248.0227,247.702,247.8907,4884.0
2022-04-14 12:30:00,262.84,262.94,262.68,262.81,1943.0,247.9095,248.0039,247.7586,247.8812,1943.0
2022-04-14 12:40:00,262.68,262.82,262.46,262.79,5650.0,247.7586,247.8907,247.5511,247.8624,5650.0
2022-04-14 12:50:00,262.9,262.9,262.64,262.78,1561.0,247.9661,247.9661,247.7209,247.8529,1561.0
2022-04-14 13:00:00,262.98,262.98,262.68,262.74,1900.0,248.0416,248.0416,247.7586,247.8152,1900.0
2022-04-14 13:10:00,262.55,262.55,262.02,262.07,1117.0,247.636,247.636,247.1361,247.1833,1117.0
2022-04-14 13:20:00,262.15,262.22,261.9,262.22,3036.0,247.2587,247.3248,247.0229,247.3248,3036.0
2022-04-14 13:30:00,262.47,263.07,262.46,262.99,2896.0,247.5606,248.1265,247.5511,248.051,2896.0
2022-04-14 13:40:00,262.84,263.48,262.84,263.48,4942.0,247.9095,248.5132,247.9095,248.5132,4942.0
2022-04-14 13:50:00,263.49,263.87,263.23,263.87,7360.0,248.5226,248.881,248.2774,248.881,7360.0
2022-04-14 14:00:00,264.0,264.17,263.83,263.94,2611.0,249.0036,249.164,248.8433,248.9471,2611.0
2022-04-14 14:10:00,263.87,264.0,263.81,263.97,3804.0,248.881,249.0036,248.8244,248.9753,3804.0
2022-04-14 14:20:00,263.96,263.99,263.39,263.77,7083.0,248.9659,248.9942,248.4283,248.7867,7083.0
2022-04-14 14:30:00,263.81,263.81,263.16,263.17,3053.0,248.8244,248.8244,248.2114,248.2208,3053.0
2022-04-14 14:40:00,263.18,263.26,263.03,263.13,2315.0,248.2302,248.3057,248.0887,248.1831,2315.0
2022-04-14 14:50:00,263.13,263.2,262.37,262.37,3413.0,248.1831,248.2491,247.4662,247.4662,3413.0
2022-04-14 15:00:00,262.3,262.6,262.23,262.25,4762.0,247.4002,247.6832,247.3342,247.3531,4762.0
2022-04-14 15:10:00,262.08,262.62,261.91,262.46,3663.0,247.1927,247.702,247.0324,247.5511,3663.0
2022-04-14 15:20:00,262.6,262.71,262.1,262.1,4904.0,247.6832,247.7869,247.2116,247.2116,4904.0
2022-04-14 15:30:00,262.05,262.17,261.75,261.76,11021.0,247.1644,247.2776,246.8815,246.8909,11021.0
2022-04-14 15:40:00,261.76,262.29,261.64,262.19,16644.0,246.8909,247.3908,246.7777,247.2965,16644.0
2022-04-14 15:50:00,262.1,262.16,261.48,261.67,44818.0,247.2116,247.2682,246.6268,246.806,44818.0
2022-04-18 09:30:00,260.88,264.92,260.88,263.24,12103.0,246.0609,249.8714,246.0609,248.2868,12103.0
2022-04-18 09:40:00,263.79,264.98,263.33,264.06,2300.0,248.8056,249.928,248.3717,249.0602,2300.0
2022-04-18 09:50:00,263.96,264.57,262.83,262.97,4376.0,248.9659,249.5413,247.9001,248.0322,4376.0
2022-04-18 10:00:00,262.84,262.86,261.01,261.01,2203.0,247.9095,247.9284,246.1835,246.1835,2203.0
2022-04-18 10:10:00,261.14,262.53,261.08,262.53,8362.0,246.3061,247.6171,246.2495,247.6171,8362.0
2022-04-18 10:20:00,262.49,262.54,261.94,262.41,4372.0,247.5794,247.6266,247.0607,247.504,4372.0
2022-04-18 10:30:00,262.6,262.72,262.36,262.5,2400.0,247.6832,247.7964,247.4568,247.5888,2400.0
2022-04-18 10:40:00,263.1,263.43,262.74,263.12,3583.0,248.1548,248.466,247.8152,248.1736,3583.0
2022-04-18 10:50:00,263.2,263.2,262.5,262.5,4547.0,248.2491,248.2491,247.5888,247.5888,4547.0
2022-04-18 11:00:00,262.7,263.56,262.67,263.56,7719.0,247.7775,248.5886,247.7492,248.5886,7719.0
2022-04-18 11:10:00,263.4,263.5,262.49,262.5,4253.0,248.4377,248.532,247.5794,247.5888,4253.0
2022-04-18 11:20:00,262.42,262.55,261.39,261.76,4725.0,247.5134,247.636,246.5419,246.8909,4725.0
2022-04-18 11:30:00,261.72,262.24,261.63,262.07,4815.0,246.8532,247.3436,246.7683,247.1833,4815.0
2022-04-18 11:40:00,262.17,262.49,261.7,261.71,4737.0,247.2776,247.5794,246.8343,246.8437,4737.0
2022-04-18 11:50:00,261.7,262.11,261.7,262.11,3300.0,246.8343,247.221,246.8343,247.221,3300.0
2022-04-18 12:00:00,262.01,262.05,261.08,261.08,3203.0,247.1267,247.1644,246.2495,246.2495,3203.0
2022-04-18 12:10:00,260.75,261.08,260.65,260.65,5369.0,245.9383,246.2495,245.8439,245.8439,5369.0
2022-04-18 12:20:00,260.92,261.04,260.72,260.88,4803.0,246.0986,246.2118,245.91,246.0609,4803.0
2022-04-18 12:30:00,260.95,261.05,260.82,260.82,2906.0,246.1269,246.2212,246.0043,246.0043,2906.0
2022-04-18 12:40:00,260.76,261.06,260.51,260.91,4459.0,245.9477,246.2306,245.7119,246.0892,4459.0
2022-04-18 12:50:00,261.11,261.48,261.05,261.43,3460.0,246.2778,246.6268,246.2212,246.5796,3460.0
2022-04-18 13:00:00,261.3,261.8,261.13,261.69,4682.0,246.457,246.9286,246.2967,246.8249,4682.0
2022-04-18 13:10:00,262.08,262.11,261.81,261.89,5561.0,247.1927,247.221,246.938,247.0135,5561.0
2022-04-18 13:20:00,261.88,262.17,261.85,261.93,1800.0,247.0041,247.2776,246.9758,247.0512,1800.0
2022-04-18 13:30:00,262.1,263.11,262.09,262.97,2249.0,247.2116,248.1642,247.2021,248.0322,2249.0
2022-04-18 13:40:00,262.92,262.92,262.38,262.68,3890.0,247.985,247.985,247.4757,247.7586,3890.0
2022-04-18 13:50:00,262.7,262.96,262.32,262.69,15976.0,247.7775,248.0227,247.4191,247.7681,15976.0
2022-04-18 14:00:00,262.77,262.99,262.57,262.79,2210.0,247.8435,248.051,247.6549,247.8624,2210.0
2022-04-18 14:10:00,262.94,263.05,262.41,262.58,9338.0,248.0039,248.1076,247.504,247.6643,9338.0
2022-04-18 14:20:00,262.6,263.56,262.6,262.75,9912.0,247.6832,248.5886,247.6832,247.8246,9912.0
2022-04-18 14:30:00,262.72,263.07,262.63,262.77,3444.0,247.7964,248.1265,247.7115,247.8435,3444.0
2022-04-18 14:40:00,262.94,262.94,262.54,262.73,8216.0,248.0039,248.0039,247.6266,247.8058,8216.0
2022-04-18 14:50:00,262.75,262.99,262.55,262.94,4413.0,247.8246,248.051,247.636,248.0039,4413.0
2022-04-18 15:00:00,262.68,262.68,262.19,262.19,4788.0,247.7586,247.7586,247.2965,247.2965,4788.0
2022-04-18 15:10:00,262.14,262.15,261.7,261.74,5075.0,247.2493,247.2587,246.8343,246.872,5075.0
2022-04-18 15:20:00,261.79,261.96,261.11,261.31,6448.0,246.9192,247.0795,246.2778,246.4664,6448.0
2022-04-18 15:30:00,261.23,261.23,260.52,260.84,12976.0,246.391,246.391,245.7213,246.0231,12976.0
2022-04-18 15:40:00,260.85,261.03,260.4,260.56,12709.0,246.0326,246.2024,245.6081,245.7591,12709.0
2022-04-18 15:50:00,260.22,261.48,260.22,261.47,32831.0,245.4384,246.6268,245.4384,246.6174,32831.0
2022-04-19 09:30:00,262.4,263.84,261.76,262.07,9516.0,247.4945,248.8527,246.8909,247.1833,9516.0
2022-04-19 09:40:00,262.02,263.12,261.68,262.92,2710.0,247.1361,248.1736,246.8154,247.985,2710.0
2022-04-19 09:50:00,263.18,263.66,262.83,263.6,5176.0,248.2302,248.683,247.9001,248.6264,5176.0
2022-04-19 10:00:00,263.4,264.79,262.8,264.66,9462.0,248.4377,249.7488,247.8718,249.6262,9462.0
2022-04-19 10:10:00,264.64,266.34,264.64,266.08,8742.0,249.6073,251.2107,249.6073,250.9655,8742.0
2022-04-19 10:20:00,265.96,266.25,265.88,266.05,3386.0,250.8523,251.1258,250.7769,250.9372,3386.0
2022-04-19 10:30:00,266.13,266.65,265.95,266.63,5911.0,251.0127,251.5031,250.8429,251.4842,5911.0
2022-04-19 10:40:00,267.1,267.73,267.0,267.57,5233.0,251.9275,252.5218,251.8332,252.3709,5233.0
2022-04-19 10:50:00,267.57,267.57,267.12,267.49,6506.0,252.3709,252.3709,251.9464,252.2954,6506.0
2022-04-19 11:00:00,267.44,268.64,267.44,268.49,4351.0,252.2482,253.3801,252.2482,253.2386,4351.0
2022-04-19 11:10:00,268.69,269.13,268.2,268.32,5911.0,253.4272,253.8422,252.9651,253.0782,5911.0
2022-04-19 11:20:00,268.94,269.64,268.94,269.6,6084.0,253.663,254.3233,253.663,254.2855,6084.0
2022-04-19 11:30:00,269.52,269.62,268.92,269.61,7532.0,254.2101,254.3044,253.6442,254.295,7532.0
2022-04-19 11:40:00,269.72,270.52,269.65,270.37,10755.0,254.3987,255.1533,254.3327,255.0118,10755.0
2022-04-19 11:50:00,270.48,270.85,270.04,270.14,12049.0,255.1156,255.4645,254.7005,254.7949,12049.0
2022-04-19 12:00:00,270.15,270.46,269.51,270.46,13200.0,254.8043,255.0967,254.2007,255.0967,13200.0
2022-04-19 12:10:00,270.48,270.97,270.11,270.34,13094.0,255.1156,255.5777,254.7666,254.9835,13094.0
2022-04-19 12:20:00,270.37,270.69,270.04,270.05,5036.0,255.0118,255.3136,254.7005,254.71,5036.0
2022-04-19 12:30:00,270.13,270.24,269.46,269.46,5384.0,254.7854,254.8892,254.1535,254.1535,5384.0
2022-04-19 12:40:00,269.46,269.6,269.24,269.6,2198.0,254.1535,254.2855,253.946,254.2855,2198.0
2022-04-19 12:50:00,269.59,269.59,268.56,268.56,6520.0,254.2761,254.2761,253.3046,253.3046,6520.0
2022-04-19 13:00:00,268.65,269.36,268.64,269.26,4600.0,253.3895,254.0592,253.3801,253.9649,4600.0
2022-04-19 13:10:00,269.26,269.67,269.11,269.43,6962.0,253.9649,254.3516,253.8234,254.1252,6962.0
2022-04-19 13:20:00,269.53,269.86,269.42,269.42,8430.0,254.2195,254.5308,254.1158,254.1158,8430.0
2022-04-19 13:30:00,269.48,269.81,269.24,269.64,3629.0,254.1724,254.4836,253.946,254.3233,3629.0
2022-04-19 13:40:00,269.71,269.71,269.23,269.5,3544.0,254.3893,254.3893,253.9366,254.1912,3544.0
2022-04-19 13:50:00,269.68,270.05,269.68,269.91,3148.0,254.361,254.71,254.361,254.5779,3148.0
2022-04-19 14:00:00,269.87,270.01,269.6,269.6,3197.0,254.5402,254.6722,254.2855,254.2855,3197.0
2022-04-19 14:10:00,269.75,269.76,268.84,268.84,3970.0,254.427,254.4365,253.5687,253.5687,3970.0
2022-04-19 14:20:00,268.96,269.56,268.96,269.46,2446.0,253.6819,254.2478,253.6819,254.1535,2446.0
2022-04-19 14:30:00,269.69,269.83,269.51,269.65,2865.0,254.3704,254.5025,254.2007,254.3327,2865.0
2022-04-19 14:40:00,270.02,270.04,269.71,269.9,3390.0,254.6817,254.7005,254.3893,254.5685,3390.0
2022-04-19 14:50:00,269.93,270.72,269.83,270.72,6271.0,254.5968,255.3419,254.5025,255.3419,6271.0
2022-04-19 15:00:00,270.65,270.76,270.2,270.38,5550.0,255.2759,255.3796,254.8515,255.0212,5550.0
2022-04-19 15:10:00,270.38,271.13,270.38,271.03,3165.0,255.0212,255.7286,255.0212,255.6343,3165.0
2022-04-19 15:20:00,270.91,270.99,270.74,270.74,3895.0,255.5211,255.5966,255.3608,255.3608,3895.0
2022-04-19 15:30:00,270.88,271.08,270.7,270.91,6999.0,255.4928,255.6815,255.3231,255.5211,6999.0
2022-04-19 15:40:00,270.9,270.9,270.1,270.31,11572.0,255.5117,255.5117,254.7571,254.9552,11572.0
2022-04-19 15:50:00,270.38,271.23,270.38,271.11,43910.0,255.0212,255.8229,255.0212,255.7098,43910.0
2022-04-20 09:30:00,273.35,275.66,273.35,275.07,10909.0,257.8225,260.0013,257.8225,259.4448,10909.0
2022-04-20 09:40:00,274.97,275.24,274.19,274.19,7166.0,259.3505,259.6052,258.6148,258.6148,7166.0
2022-04-20 09:50:00,274.31,274.93,273.53,273.53,11185.0,258.728,259.3128,257.9923,257.9923,11185.0
2022-04-20 10:00:00,273.71,273.71,272.2,273.03,7690.0,258.1621,258.1621,256.7378,257.5207,7690.0
2022-04-20 10:10:00,272.96,273.65,272.8,272.96,17852.0,257.4547,258.1055,257.3038,257.4547,17852.0
2022-04-20 10:20:00,273.04,273.19,271.97,272.09,11770.0,257.5301,257.6716,256.5209,256.6341,11770.0
2022-04-20 10:30:00,272.62,273.99,272.5,273.92,3490.0,257.134,258.4262,257.0208,258.3601,3490.0
2022-04-20 10:40:00,273.91,274.7,273.9,274.7,2998.0,258.3507,259.0958,258.3413,259.0958,2998.0
2022-04-20 10:50:00,274.91,275.86,274.91,275.34,5526.0,259.2939,260.1899,259.2939,259.6995,5526.0
2022-04-20 11:00:00,275.12,275.26,274.14,274.23,3341.0,259.492,259.624,258.5676,258.6525,3341.0
2022-04-20 11:10:00,274.24,274.4,273.84,274.29,2800.0,258.662,258.8129,258.2847,258.7091,2800.0
2022-04-20 11:20:00,274.45,274.81,274.43,274.81,2700.0,258.86,259.1996,258.8412,259.1996,2700.0
2022-04-20 11:30:00,275.05,275.27,274.85,275.03,2223.0,259.426,259.6335,259.2373,259.4071,2223.0
2022-04-20 11:40:00,275.01,275.44,274.99,275.04,3550.0,259.3882,259.7938,259.3694,259.4165,3550.0
2022-04-20 11:50:00,274.84,275.87,274.67,275.55,3475.0,259.2279,260.1994,259.0675,259.8976,3475.0
2022-04-20 12:00:00,275.79,276.18,275.58,275.74,5694.0,260.1239,260.4918,259.9258,260.0768,5694.0
2022-04-20 12:10:00,275.63,275.63,275.15,275.4,1510.0,259.973,259.973,259.5203,259.7561,1510.0
2022-04-20 12:20:00,275.42,275.94,275.33,275.85,5157.0,259.7749,260.2654,259.69,260.1805,5157.0
2022-04-20 12:30:00,276.01,277.16,275.9,275.93,4430.0,260.3314,261.4161,260.2277,260.256,4430.0
2022-04-20 12:40:00,276.24,276.48,275.89,276.07,4233.0,260.5484,260.7747,260.2182,260.388,4233.0
2022-04-20 12:50:00,276.17,276.67,276.17,276.46,3722.0,260.4823,260.9539,260.4823,260.7559,3722.0
2022-04-20 13:00:00,276.75,277.08,276.09,276.54,5163.0,261.0294,261.3406,260.4069,260.8313,5163.0
2022-04-20 13:10:00,276.52,276.65,276.0,276.0,4852.0,260.8125,260.9351,260.322,260.322,4852.0
2022-04-20 13:20:00,276.0,276.19,275.59,275.67,2691.0,260.322,260.5012,259.9353,260.0107,2691.0
2022-04-20 13:30:00,275.5,275.73,275.31,275.52,4783.0,259.8504,260.0673,259.6712,259.8693,4783.0
2022-04-20 13:40:00,275.46,276.39,275.44,275.86,4336.0,259.8127,260.6898,259.7938,260.1899,4336.0
2022-04-20 13:50:00,275.72,275.72,275.18,275.58,10074.0,260.0579,260.0579,259.5486,259.9258,10074.0
2022-04-20 14:00:00,275.55,275.86,275.47,275.47,3518.0,259.8976,260.1899,259.8221,259.8221,3518.0
2022-04-20 14:10:00,275.48,275.71,275.41,275.71,3800.0,259.8315,260.0485,259.7655,260.0485,3800.0
2022-04-20 14:20:00,275.56,275.63,275.0,275.12,3310.0,259.907,259.973,259.3788,259.492,3310.0
2022-04-20 14:30:00,275.01,275.01,274.68,274.68,2746.0,259.3882,259.3882,259.077,259.077,2746.0
2022-04-20 14:40:00,274.56,274.71,274.41,274.43,2794.0,258.9638,259.1053,258.8223,258.8412,2794.0
2022-04-20 14:50:00,274.43,274.43,273.19,273.35,7334.0,258.8412,258.8412,257.6716,257.8225,7334.0
2022-04-20 15:00:00,273.49,273.98,273.37,273.5,5602.0,257.9546,258.4167,257.8414,257.964,5602.0
2022-04-20 15:10:00,273.5,273.87,273.5,273.6,10524.0,257.964,258.313,257.964,258.0583,10524.0
2022-04-20 15:20:00,273.62,273.75,273.38,273.49,4858.0,258.0772,258.1998,257.8508,257.9546,4858.0
2022-04-20 15:30:00,273.51,273.73,273.17,273.73,6025.0,257.9734,258.1809,257.6527,258.1809,6025.0
2022-04-20 15:40:00,273.88,274.89,273.88,273.91,11609.0,258.3224,259.275,258.3224,258.3507,11609.0
2022-04-20 15:50:00,274.22,274.22,272.42,272.51,43186.0,258.6431,258.6431,256.9454,257.0302,43186.0
2022-04-21 09:30:00,276.12,279.19,276.12,279.19,23848.0,260.4352,263.3308,260.4352,263.3308,23848.0
2022-04-21 09:40:00,279.17,279.87,278.72,279.87,16470.0,263.3119,263.9722,262.8875,263.9722,16470.0
2022-04-21 09:50:00,279.76,280.46,279.72,279.72,8479.0,263.8684,264.5286,263.8307,263.8307,8479.0
2022-04-21 10:00:00,279.83,279.86,278.9,279.33,10215.0,263.9344,263.9627,263.0573,263.4628,10215.0
2022-04-21 10:10:00,279.16,279.76,278.76,278.8,2702.0,263.3025,263.8684,262.9252,262.9629,2702.0
2022-04-21 10:20:00,278.88,279.8,278.51,279.19,6148.0,263.0384,263.9061,262.6894,263.3308,6148.0
2022-04-21 10:30:00,278.95,279.46,278.15,278.32,9761.0,263.1044,263.5854,262.3499,262.5102,9761.0
2022-04-21 10:40:00,277.79,277.98,276.72,276.92,3818.0,262.0103,262.1895,261.0011,261.1897,3818.0
2022-04-21 10:50:00,276.94,277.49,276.88,276.96,3802.0,261.2086,261.7274,261.152,261.2275,3802.0
2022-04-21 11:00:00,276.72,277.33,276.63,276.79,2268.0,261.0011,261.5764,260.9162,261.0671,2268.0
2022-04-21 11:10:00,276.19,276.79,275.57,275.67,3782.0,260.5012,261.0671,259.9164,260.0107,3782.0
2022-04-21 11:20:00,275.68,275.85,274.33,274.34,10189.0,260.0202,260.1805,258.7469,258.7563,10189.0
2022-04-21 11:30:00,274.72,275.09,274.3,274.3,1800.0,259.1147,259.4637,258.7186,258.7186,1800.0
2022-04-21 11:40:00,274.16,274.24,273.55,273.62,1233.0,258.5865,258.662,258.0112,258.0772,1233.0
2022-04-21 11:50:00,273.8,274.02,273.18,273.4,4935.0,258.247,258.4545,257.6622,257.8697,4935.0
2022-04-21 12:00:00,273.21,273.95,272.81,272.81,5916.0,257.6905,258.3884,257.3132,257.3132,5916.0
2022-04-21 12:10:00,272.81,273.55,272.64,273.55,3969.0,257.3132,258.0112,257.1529,258.0112,3969.0
2022-04-21 12:20:00,273.43,273.43,272.81,273.02,2446.0,257.898,257.898,257.3132,257.5113,2446.0
2022-04-21 12:30:00,273.1,273.32,272.7,272.86,3841.0,257.5867,257.7942,257.2094,257.3604,3841.0
2022-04-21 12:40:00,272.85,273.69,272.85,273.49,2720.0,257.3509,258.1432,257.3509,257.9546,2720.0
2022-04-21 12:50:00,273.16,273.47,273.01,273.1,3531.0,257.6433,257.9357,257.5018,257.5867,3531.0
2022-04-21 13:00:00,273.1,273.54,272.95,273.07,7724.0,257.5867,258.0017,257.4452,257.5584,7724.0
2022-04-21 13:10:00,273.13,273.16,272.28,272.54,4368.0,257.615,257.6433,256.8133,257.0585,4368.0
2022-04-21 13:20:00,272.4,273.51,272.4,273.26,1900.0,256.9265,257.9734,256.9265,257.7376,1900.0
2022-04-21 13:30:00,273.57,273.93,273.18,273.18,3463.0,258.03,258.3696,257.6622,257.6622,3463.0
2022-04-21 13:40:00,273.4,274.37,273.05,274.17,3421.0,257.8697,258.7846,257.5396,258.5959,3421.0
2022-04-21 13:50:00,273.88,274.02,272.99,273.0,2801.0,258.3224,258.4545,257.483,257.4924,2801.0
2022-04-21 14:00:00,273.0,273.03,272.57,272.82,3602.0,257.4924,257.5207,257.0868,257.3226,3602.0
2022-04-21 14:10:00,273.06,273.22,272.48,272.86,7678.0,257.549,257.6999,257.0019,257.3604,7678.0
2022-04-21 14:20:00,272.92,273.6,272.73,273.22,3385.0,257.4169,258.0583,257.2377,257.6999,3385.0
2022-04-21 14:30:00,273.17,274.73,273.03,273.85,4111.0,257.6527,259.1241,257.5207,258.2941,4111.0
2022-04-21 14:40:00,274.03,274.03,272.93,272.96,3157.0,258.4639,258.4639,257.4264,257.4547,3157.0
2022-04-21 14:50:00,272.74,273.37,272.74,272.95,6625.0,257.2472,257.8414,257.2472,257.4452,6625.0
2022-04-21 15:00:00,272.76,272.89,271.8,271.81,2710.0,257.266,257.3887,256.3606,256.37,2710.0
2022-04-21 15:10:00,271.76,272.54,271.76,272.49,3464.0,256.3228,257.0585,256.3228,257.0114,3464.0
2022-04-21 15:20:00,272.39,273.25,272.21,273.25,22386.0,256.9171,257.7282,256.7473,257.7282,22386.0
2022-04-21 15:30:00,273.22,273.26,271.98,272.37,3089.0,257.6999,257.7376,256.5303,256.8982,3089.0
2022-04-21 15:40:00,272.47,272.73,271.67,271.67,9510.0,256.9925,257.2377,256.238,256.238,9510.0
2022-04-21 15:50:00,271.76,272.87,271.63,271.85,84272.0,256.3228,257.3698,256.2002,256.4077,84272.0
2022-04-22 09:30:00,269.62,269.62,267.91,267.92,6309.0,254.3044,254.3044,252.6915,252.701,6309.0
2022-04-22 09:40:00,267.35,267.62,266.31,266.56,4706.0,252.1633,252.418,251.1824,251.4182,4706.0
2022-04-22 09:50:00,266.55,266.92,264.95,265.01,13167.0,251.4088,251.7578,249.8997,249.9563,13167.0
2022-04-22 10:00:00,265.21,265.91,264.68,265.46,4889.0,250.1449,250.8051,249.645,250.3807,4889.0
2022-04-22 10:10:00,265.32,265.32,263.74,264.25,10772.0,250.2487,250.2487,248.7584,249.2394,10772.0
2022-04-22 10:20:00,264.26,264.36,263.38,263.91,6257.0,249.2489,249.3432,248.4189,248.9188,6257.0
2022-04-22 10:30:00,263.79,264.72,263.78,264.18,5976.0,248.8056,249.6827,248.7961,249.1734,5976.0
2022-04-22 10:40:00,264.12,264.66,263.55,264.61,6702.0,249.1168,249.6262,248.5792,249.579,6702.0
2022-04-22 10:50:00,263.88,264.43,263.85,263.88,4834.0,248.8905,249.4092,248.8622,248.8905,4834.0
2022-04-22 11:00:00,264.04,265.16,263.55,265.16,3381.0,249.0414,250.0978,248.5792,250.0978,3381.0
2022-04-22 11:10:00,264.9,265.16,264.49,264.84,2964.0,249.8525,250.0978,249.4658,249.7959,2964.0
2022-04-22 11:20:00,264.85,265.06,264.52,264.68,3499.0,249.8054,250.0034,249.4941,249.645,3499.0
2022-04-22 11:30:00,264.79,265.11,264.47,264.6,4360.0,249.7488,250.0506,249.4469,249.5696,4360.0
2022-04-22 11:40:00,264.91,265.22,264.61,264.96,2476.0,249.862,250.1543,249.579,249.9091,2476.0
2022-04-22 11:50:00,264.92,265.74,264.92,265.57,4681.0,249.8714,250.6448,249.8714,250.4845,4681.0
2022-04-22 12:00:00,265.65,266.09,265.39,265.4,7024.0,250.5599,250.9749,250.3147,250.3241,7024.0
2022-04-22 12:10:00,265.49,265.49,265.09,265.16,3111.0,250.409,250.409,250.0317,250.0978,3111.0
2022-04-22 12:20:00,265.38,266.05,265.23,265.28,4537.0,250.3053,250.9372,250.1638,250.2109,4537.0
2022-04-22 12:30:00,265.28,265.82,265.27,265.31,2900.0,250.2109,250.7203,250.2015,250.2392,2900.0
2022-04-22 12:40:00,265.46,265.71,265.22,265.33,3418.0,250.3807,250.6165,250.1543,250.2581,3418.0
2022-04-22 12:50:00,265.03,265.1,264.33,264.55,2758.0,249.9751,250.0412,249.3149,249.5224,2758.0
2022-04-22 13:00:00,264.65,264.79,264.27,264.44,3710.0,249.6167,249.7488,249.2583,249.4186,3710.0
2022-04-22 13:10:00,264.42,264.56,264.02,264.19,5911.0,249.3998,249.5318,249.0225,249.1829,5911.0
2022-04-22 13:20:00,264.0,264.17,263.23,264.17,4661.0,249.0036,249.164,248.2774,249.164,4661.0
2022-04-22 13:30:00,263.96,264.21,263.34,263.43,2907.0,248.9659,249.2017,248.3811,248.466,2907.0
2022-04-22 13:40:00,263.19,263.61,262.91,263.61,3820.0,248.2397,248.6358,247.9756,248.6358,3820.0
2022-04-22 13:50:00,263.55,263.55,263.13,263.25,5928.0,248.5792,248.5792,248.1831,248.2962,5928.0
2022-04-22 14:00:00,263.37,263.45,262.42,262.42,5254.0,248.4094,248.4849,247.5134,247.5134,5254.0
2022-04-22 14:10:00,262.4,263.13,262.02,263.13,3779.0,247.4945,248.1831,247.1361,248.1831,3779.0
2022-04-22 14:20:00,262.78,263.14,262.48,262.56,2724.0,247.8529,248.1925,247.57,247.6454,2724.0
2022-04-22 14:30:00,262.53,262.53,261.37,261.55,7414.0,247.6171,247.6171,246.523,246.6928,7414.0
2022-04-22 14:40:00,261.61,262.09,261.47,261.57,4199.0,246.7494,247.2021,246.6174,246.7117,4199.0
2022-04-22 14:50:00,261.37,261.37,260.36,260.68,7802.0,246.523,246.523,245.5704,245.8722,7802.0
2022-04-22 15:00:00,260.82,261.22,260.8,260.81,6362.0,246.0043,246.3816,245.9854,245.9948,6362.0
2022-04-22 15:10:00,260.69,262.66,260.68,262.35,12889.0,245.8817,247.7398,245.8722,247.4474,12889.0
2022-04-22 15:20:00,262.21,262.31,261.24,261.53,7411.0,247.3153,247.4096,246.4004,246.674,7411.0
2022-04-22 15:30:00,261.5,262.89,261.5,262.59,12536.0,246.6457,247.9567,246.6457,247.6737,12536.0
2022-04-22 15:40:00,262.71,262.98,261.27,261.27,13528.0,247.7869,248.0416,246.4287,246.4287,13528.0
2022-04-22 15:50:00,261.11,261.37,260.41,260.82,59912.0,246.2778,246.523,245.6176,246.0043,59912.0
2022-04-25 09:30:00,259.11,259.86,257.42,258.72,20080.0,244.3914,245.0988,242.7974,244.0236,20080.0
2022-04-25 09:40:00,258.96,258.96,255.34,256.1,12036.0,244.2499,244.2499,240.8356,241.5524,12036.0
2022-04-25 09:50:00,256.3,256.93,254.26,254.26,11658.0,241.741,242.3353,239.8169,239.8169,11658.0
2022-04-25 10:00:00,254.47,255.08,253.78,254.75,5422.0,240.015,240.5903,239.3642,240.2791,5422.0
2022-04-25 10:10:00,254.73,255.06,253.93,254.16,15179.0,240.2602,240.5715,239.5057,239.7226,15179.0
2022-04-25 10:20:00,253.97,255.36,253.39,255.01,6349.0,239.5434,240.8544,238.9963,240.5243,6349.0
2022-04-25 10:30:00,254.84,256.03,254.84,255.16,4834.0,240.364,241.4864,240.364,240.6658,4834.0
2022-04-25 10:40:00,254.97,255.25,253.87,254.97,7226.0,240.4866,240.7507,239.4491,240.4866,7226.0
2022-04-25 10:50:00,255.02,255.07,253.59,253.95,5303.0,240.5337,240.5809,239.185,239.5245,5303.0
2022-04-25 11:00:00,253.67,253.93,253.24,253.64,7825.0,239.2604,239.5057,238.8549,239.2321,7825.0
2022-04-25 11:10:00,253.69,254.23,253.06,254.22,16750.0,239.2793,239.7886,238.6851,239.7792,16750.0
2022-04-25 11:20:00,254.46,255.34,254.46,254.86,4500.0,240.0056,240.8356,240.0056,240.3828,4500.0
2022-04-25 11:30:00,254.8,254.8,253.6,253.84,4199.0,240.3262,240.3262,239.1944,239.4208,4199.0
2022-04-25 11:40:00,253.98,253.98,253.16,253.18,5291.0,239.5528,239.5528,238.7794,238.7983,5291.0
2022-04-25 11:50:00,253.26,253.53,252.49,253.53,8953.0,238.8737,239.1284,238.1475,239.1284,8953.0
2022-04-25 12:00:00,253.37,254.97,253.06,254.97,5936.0,238.9775,240.4866,238.6851,240.4866,5936.0
2022-04-25 12:10:00,255.07,255.32,254.49,254.55,4233.0,240.5809,240.8167,240.0339,240.0904,4233.0
2022-04-25 12:20:00,254.62,255.62,254.58,255.1,2484.0,240.1565,241.0997,240.1187,240.6092,2484.0
2022-04-25 12:30:00,255.17,256.17,255.16,255.75,2001.0,240.6752,241.6184,240.6658,241.2223,2001.0
2022-04-25 12:40:00,255.78,255.78,255.28,255.6,3708.0,241.2506,241.2506,240.779,241.0808,3708.0
2022-04-25 12:50:00,256.06,256.19,255.05,255.21,5153.0,241.5147,241.6373,240.562,240.713,5153.0
2022-04-25 13:00:00,254.96,255.4,254.57,255.23,3022.0,240.4772,240.8922,240.1093,240.7318,3022.0
2022-04-25 13:10:00,255.28,256.58,255.28,256.47,3922.0,240.779,242.0051,240.779,241.9014,3922.0
2022-04-25 13:20:00,256.44,256.7,256.22,256.61,2400.0,241.8731,242.1183,241.6656,242.0334,2400.0
2022-04-25 13:30:00,256.93,257.03,256.07,256.31,4200.0,242.3353,242.4296,241.5241,241.7505,4200.0
2022-04-25 13:40:00,257.04,257.04,256.42,256.52,3417.0,242.439,242.439,241.8542,241.9485,3417.0
2022-04-25 13:50:00,256.46,256.99,256.4,256.51,4400.0,241.8919,242.3918,241.8354,241.9391,4400.0
2022-04-25 14:00:00,256.62,257.45,256.27,257.45,5148.0,242.0429,242.8257,241.7127,242.8257,5148.0
2022-04-25 14:10:00,257.67,257.84,256.73,257.57,3058.0,243.0332,243.1936,242.1466,242.9389,3058.0
2022-04-25 14:20:00,257.42,258.32,257.35,258.32,1500.0,242.7974,243.6463,242.7314,243.6463,1500.0
2022-04-25 14:30:00,258.44,258.95,258.33,258.48,4414.0,243.7595,244.2405,243.6557,243.7972,4414.0
2022-04-25 14:40:00,258.3,258.61,257.9,258.6,3791.0,243.6274,243.9198,243.2502,243.9104,3791.0
2022-04-25 14:50:00,258.7,259.08,258.27,258.41,4252.0,244.0047,244.3631,243.5991,243.7312,4252.0
2022-04-25 15:00:00,258.45,258.45,257.38,257.75,4303.0,243.7689,243.7689,242.7597,243.1087,4303.0
2022-04-25 15:10:00,258.17,259.33,257.91,259.23,4732.0,243.5048,244.5989,243.2596,244.5046,4732.0
2022-04-25 15:20:00,259.64,260.31,259.49,259.83,13197.0,244.8913,245.5233,244.7498,245.0705,13197.0
2022-04-25 15:30:00,260.16,260.98,260.16,260.88,4800.0,245.3818,246.1552,245.3818,246.0609,4800.0
2022-04-25 15:40:00,260.86,261.46,260.44,260.74,11288.0,246.042,246.6079,245.6459,245.9288,11288.0
2022-04-25 15:50:00,260.85,261.77,260.36,261.55,37365.0,246.0326,246.9003,245.5704,246.6928,37365.0
2022-04-26 09:30:00,259.37,260.52,258.9,260.21,7085.0,244.6366,245.7213,244.1933,245.4289,7085.0
2022-04-26 09:40:00,259.43,259.56,258.51,259.56,17499.0,244.6932,244.8159,243.8255,244.8159,17499.0
2022-04-26 09:50:00,258.56,259.01,257.94,257.94,4742.0,243.8727,244.2971,243.2879,243.2879,4742.0
2022-04-26 10:00:00,258.12,259.46,257.73,259.46,8158.0,243.4577,244.7215,243.0898,244.7215,8158.0
2022-04-26 10:10:00,258.99,259.25,256.49,256.9,6942.0,244.2782,244.5235,241.9202,242.307,6942.0
2022-04-26 10:20:00,256.77,257.18,256.11,256.64,10530.0,242.1843,242.571,241.5618,242.0617,10530.0
2022-04-26 10:30:00,256.63,257.23,256.49,256.76,6737.0,242.0523,242.6182,241.9202,242.1749,6737.0
2022-04-26 10:40:00,256.46,257.03,256.38,256.88,7132.0,241.8919,242.4296,241.8165,242.2881,7132.0
2022-04-26 10:50:00,256.52,256.96,256.26,256.59,11834.0,241.9485,242.3635,241.7033,242.0146,11834.0
2022-04-26 11:00:00,256.5,256.5,256.1,256.35,7057.0,241.9297,241.9297,241.5524,241.7882,7057.0
2022-04-26 11:10:00,256.42,256.61,254.88,254.89,15485.0,241.8542,242.0334,240.4017,240.4111,15485.0
2022-04-26 11:20:00,255.18,256.24,255.09,256.06,7386.0,240.6847,241.6844,240.5998,241.5147,7386.0
2022-04-26 11:30:00,256.01,256.5,255.67,256.46,5490.0,241.4675,241.9297,241.1468,241.8919,5490.0
2022-04-26 11:40:00,256.23,256.72,256.14,256.55,1208.0,241.675,242.1372,241.5901,241.9768,1208.0
2022-04-26 11:50:00,256.27,256.27,255.65,255.68,2925.0,241.7127,241.7127,241.128,241.1563,2925.0
2022-04-26 12:00:00,255.85,256.13,255.73,256.1,3842.0,241.3166,241.5807,241.2034,241.5524,3842.0
2022-04-26 12:10:00,256.19,256.24,255.95,256.03,8445.0,241.6373,241.6844,241.4109,241.4864,8445.0
2022-04-26 12:20:00,256.22,256.76,256.17,256.56,11500.0,241.6656,242.1749,241.6184,241.9863,11500.0
2022-04-26 12:30:00,256.53,256.82,255.97,255.97,8149.0,241.958,242.2315,241.4298,241.4298,8149.0
2022-04-26 12:40:00,255.87,256.09,255.36,255.36,7270.0,241.3355,241.543,240.8544,240.8544,7270.0
2022-04-26 12:50:00,255.34,256.2,255.33,256.13,7515.0,240.8356,241.6467,240.8261,241.5807,7515.0
2022-04-26 13:00:00,256.31,256.31,255.05,255.2,4691.0,241.7505,241.7505,240.562,240.7035,4691.0
2022-04-26 13:10:00,255.14,255.39,254.68,254.68,9414.0,240.6469,240.8827,240.2131,240.2131,9414.0
2022-04-26 13:20:00,254.51,254.86,254.26,254.63,4454.0,240.0527,240.3828,239.8169,240.1659,4454.0
2022-04-26 13:30:00,254.61,255.21,254.61,255.21,3055.0,240.147,240.713,240.147,240.713,3055.0
2022-04-26 13:40:00,255.34,256.12,255.33,255.81,5010.0,240.8356,241.5713,240.8261,241.2789,5010.0
2022-04-26 13:50:00,255.9,255.98,254.8,255.22,3539.0,241.3638,241.4392,240.3262,240.7224,3539.0
2022-04-26 14:00:00,255.23,255.38,254.91,255.18,3445.0,240.7318,240.8733,240.43,240.6847,3445.0
2022-04-26 14:10:00,255.3,256.37,255.3,256.37,4615.0,240.7978,241.8071,240.7978,241.8071,4615.0
2022-04-26 14:20:00,256.34,257.01,256.19,256.67,4684.0,241.7788,242.4107,241.6373,242.09,4684.0
2022-04-26 14:30:00,256.6,256.75,256.23,256.56,3544.0,242.024,242.1655,241.675,241.9863,3544.0
2022-04-26 14:40:00,256.48,256.48,255.22,255.43,7835.0,241.9108,241.9108,240.7224,240.9205,7835.0
2022-04-26 14:50:00,255.38,256.68,255.37,256.55,7654.0,240.8733,242.0995,240.8639,241.9768,7654.0
2022-04-26 15:00:00,256.75,256.75,255.47,255.66,4371.0,242.1655,242.1655,240.9582,241.1374,4371.0
2022-04-26 15:10:00,255.58,255.58,253.88,253.93,18620.0,241.0619,241.0619,239.4585,239.5057,18620.0
2022-04-26 15:20:00,254.01,254.31,253.89,254.05,19206.0,239.5811,239.8641,239.4679,239.6188,19206.0
2022-04-26 15:30:00,254.15,254.15,253.05,253.53,18481.0,239.7132,239.7132,238.6757,239.1284,18481.0
2022-04-26 15:40:00,253.59,253.66,252.78,253.03,32080.0,239.185,239.251,238.421,238.6568,32080.0
2022-04-26 15:50:00,252.9,253.36,252.03,252.04,56070.0,238.5342,238.968,237.7136,237.723,56070.0
2022-04-27 09:30:00,252.79,254.06,252.79,253.57,5219.0,238.4304,239.6283,238.4304,239.1661,5219.0
2022-04-27 09:40:00,253.82,256.12,253.43,255.8,8125.0,239.4019,241.5713,239.0341,241.2694,8125.0
2022-04-27 09:50:00,255.71,256.49,255.45,256.2,5579.0,241.1846,241.9202,240.9393,241.6467,5579.0
2022-04-27 10:00:00,256.63,257.58,255.71,255.95,12762.0,242.0523,242.9483,241.1846,241.4109,12762.0
2022-04-27 10:10:00,255.76,256.07,255.1,255.88,11299.0,241.2317,241.5241,240.6092,241.3449,11299.0
2022-04-27 10:20:00,255.76,256.52,255.53,255.53,18405.0,241.2317,241.9485,241.0148,241.0148,18405.0
2022-04-27 10:30:00,255.53,255.56,254.2,255.18,10774.0,241.0148,241.0431,239.7603,240.6847,10774.0
2022-04-27 10:40:00,254.83,256.15,254.83,255.92,10191.0,240.3545,241.5996,240.3545,241.3826,10191.0
2022-04-27 10:50:00,256.16,256.19,254.89,254.89,16498.0,241.609,241.6373,240.4111,240.4111,16498.0
2022-04-27 11:00:00,255.58,257.22,255.58,255.79,14753.0,241.0619,242.6088,241.0619,241.26,14753.0
2022-04-27 11:10:00,255.61,256.37,255.17,256.31,9613.0,241.0902,241.8071,240.6752,241.7505,9613.0
2022-04-27 11:20:00,256.13,257.27,255.98,257.19,4203.0,241.5807,242.6559,241.4392,242.5805,4203.0
2022-04-27 11:30:00,257.49,257.99,257.16,257.8,6479.0,242.8634,243.335,242.5522,243.1558,6479.0
2022-04-27 11:40:00,257.7,258.15,257.1,257.38,8400.0,243.0615,243.4859,242.4956,242.7597,8400.0
2022-04-27 11:50:00,257.25,257.38,256.6,256.66,4366.0,242.6371,242.7597,242.024,242.0806,4366.0
2022-04-27 12:00:00,256.51,257.46,256.01,257.14,3098.0,241.9391,242.8351,241.4675,242.5333,3098.0
2022-04-27 12:10:00,257.18,257.28,256.33,256.33,3156.0,242.571,242.6654,241.7693,241.7693,3156.0
2022-04-27 12:20:00,256.57,257.51,256.57,257.5,1814.0,241.9957,242.8823,241.9957,242.8729,1814.0
2022-04-27 12:30:00,257.59,257.88,257.05,257.38,2899.0,242.9578,243.2313,242.4484,242.7597,2899.0
2022-04-27 12:40:00,257.43,258.1,257.43,257.78,2728.0,242.8068,243.4388,242.8068,243.137,2728.0
2022-04-27 12:50:00,257.58,258.07,257.31,258.03,3631.0,242.9483,243.4105,242.6937,243.3728,3631.0
2022-04-27 13:00:00,257.66,258.27,256.73,257.25,3512.0,243.0238,243.5991,242.1466,242.6371,3512.0
2022-04-27 13:10:00,256.9,257.02,256.68,256.93,1342.0,242.307,242.4201,242.0995,242.3353,1342.0
2022-04-27 13:20:00,257.37,257.69,256.49,257.59,3323.0,242.7503,243.0521,241.9202,242.9578,3323.0
2022-04-27 13:30:00,257.55,257.97,257.23,257.56,3009.0,242.92,243.3162,242.6182,242.9295,3009.0
2022-04-27 13:40:00,256.99,258.17,256.98,257.91,3578.0,242.3918,243.5048,242.3824,243.2596,3578.0
2022-04-27 13:50:00,258.2,258.58,258.0,258.22,3171.0,243.5331,243.8915,243.3445,243.552,3171.0
2022-04-27 14:00:00,257.93,258.26,257.78,257.78,2506.0,243.2784,243.5897,243.137,243.137,2506.0
2022-04-27 14:10:00,258.02,258.55,257.61,257.83,4714.0,243.3633,243.8632,242.9766,243.1841,4714.0
2022-04-27 14:20:00,258.0,258.31,257.57,257.57,2380.0,243.3445,243.6369,242.9389,242.9389,2380.0
2022-04-27 14:30:00,257.62,258.28,257.21,257.7,5167.0,242.9861,243.6086,242.5993,243.0615,5167.0
2022-04-27 14:40:00,257.88,258.57,257.88,258.18,3739.0,243.2313,243.8821,243.2313,243.5142,3739.0
2022-04-27 14:50:00,257.96,258.04,256.47,256.94,6460.0,243.3067,243.3822,241.9014,242.3447,6460.0
2022-04-27 15:00:00,256.91,257.2,256.56,256.6,3725.0,242.3164,242.5899,241.9863,242.024,3725.0
2022-04-27 15:10:00,256.63,257.28,256.45,257.07,7357.0,242.0523,242.6654,241.8825,242.4673,7357.0
2022-04-27 15:20:00,256.92,257.37,256.44,257.19,10365.0,242.3258,242.7503,241.8731,242.5805,10365.0
2022-04-27 15:30:00,257.28,257.42,256.43,256.44,13001.0,242.6654,242.7974,241.8637,241.8731,13001.0
2022-04-27 15:40:00,256.57,257.57,256.51,256.69,17027.0,241.9957,242.9389,241.9391,242.1089,17027.0
2022-04-27 15:50:00,256.67,257.24,256.27,256.52,59593.0,242.09,242.6276,241.7127,241.9485,59593.0
2022-04-28 09:30:00,259.49,260.26,259.0,259.33,20632.0,244.7498,245.4761,244.2877,244.5989,20632.0
2022-04-28 09:40:00,259.25,259.86,258.73,259.04,2100.0,244.5235,245.0988,244.033,244.3254,2100.0
2022-04-28 09:50:00,259.24,260.69,258.98,260.69,6140.0,244.514,245.8817,244.2688,245.8817,6140.0
2022-04-28 10:00:00,259.25,259.25,258.32,258.54,1649.0,244.5235,244.5235,243.6463,243.8538,1649.0
2022-04-28 10:10:00,258.19,259.26,258.03,259.26,3554.0,243.5237,244.5329,243.3728,244.5329,3554.0
2022-04-28 10:20:00,259.17,259.17,257.23,257.23,3092.0,244.448,244.448,242.6182,242.6182,3092.0
2022-04-28 10:30:00,257.61,257.62,256.67,257.17,1406.0,242.9766,242.9861,242.09,242.5616,1406.0
2022-04-28 10:40:00,257.0,257.42,256.88,257.23,5839.0,242.4013,242.7974,242.2881,242.6182,5839.0
2022-04-28 10:50:00,257.2,257.4,256.59,257.2,5717.0,242.5899,242.7786,242.0146,242.5899,5717.0
2022-04-28 11:00:00,257.13,258.39,257.07,258.2,6620.0,242.5239,243.7123,242.4673,243.5331,6620.0
2022-04-28 11:10:00,258.09,258.32,257.63,258.31,5559.0,243.4294,243.6463,242.9955,243.6369,5559.0
2022-04-28 11:20:00,258.21,258.26,257.84,258.07,3000.0,243.5425,243.5897,243.1936,243.4105,3000.0
2022-04-28 11:30:00,258.22,259.02,258.22,258.62,3056.0,243.552,244.3065,243.552,243.9293,3056.0
2022-04-28 11:40:00,258.63,258.83,257.93,258.48,2197.0,243.9387,244.1273,243.2784,243.7972,2197.0
2022-04-28 11:50:00,258.4,259.41,258.39,259.07,3496.0,243.7217,244.6744,243.7123,244.3537,3496.0
2022-04-28 12:00:00,259.2,259.47,258.56,258.95,3248.0,244.4763,244.731,243.8727,244.2405,3248.0
2022-04-28 12:10:00,259.26,260.35,259.26,260.23,6943.0,244.5329,245.561,244.5329,245.4478,6943.0
2022-04-28 12:20:00,260.29,260.9,260.29,260.77,3518.0,245.5044,246.0797,245.5044,245.9571,3518.0
2022-04-28 12:30:00,260.92,261.37,260.86,261.22,4287.0,246.0986,246.523,246.042,246.3816,4287.0
2022-04-28 12:40:00,261.4,261.79,261.23,261.63,2887.0,246.5513,246.9192,246.391,246.7683,2887.0
2022-04-28 12:50:00,261.11,261.73,260.89,261.73,1750.0,246.2778,246.8626,246.0703,246.8626,1750.0
2022-04-28 13:00:00,261.87,262.25,261.73,262.16,3221.0,246.9946,247.3531,246.8626,247.2682,3221.0
2022-04-28 13:10:00,262.16,262.9,262.15,262.61,2724.0,247.2682,247.9661,247.2587,247.6926,2724.0
2022-04-28 13:20:00,262.51,262.68,261.86,262.68,2767.0,247.5983,247.7586,246.9852,247.7586,2767.0
2022-04-28 13:30:00,262.56,262.79,262.4,262.43,4900.0,247.6454,247.8624,247.4945,247.5228,4900.0
2022-04-28 13:40:00,263.03,263.19,262.44,262.95,3244.0,248.0887,248.2397,247.5323,248.0133,3244.0
2022-04-28 13:50:00,262.97,263.02,262.12,262.39,3574.0,248.0322,248.0793,247.2304,247.4851,3574.0
2022-04-28 14:00:00,262.53,262.63,262.18,262.51,2832.0,247.6171,247.7115,247.287,247.5983,2832.0
2022-04-28 14:10:00,262.84,263.06,262.65,262.95,2696.0,247.9095,248.117,247.7303,248.0133,2696.0
2022-04-28 14:20:00,263.19,263.48,263.08,263.38,3226.0,248.2397,248.5132,248.1359,248.4189,3226.0
2022-04-28 14:30:00,263.52,263.57,263.03,263.48,3146.0,248.5509,248.5981,248.0887,248.5132,3146.0
2022-04-28 14:40:00,263.56,264.03,263.51,264.03,5581.0,248.5886,249.0319,248.5415,249.0319,5581.0
2022-04-28 14:50:00,264.1,264.27,263.54,263.93,5157.0,249.098,249.2583,248.5698,248.9376,5157.0
2022-04-28 15:00:00,263.92,264.02,263.36,264.02,21698.0,248.9282,249.0225,248.4,249.0225,21698.0
2022-04-28 15:10:00,263.94,264.16,263.63,264.06,6838.0,248.9471,249.1546,248.6547,249.0602,6838.0
2022-04-28 15:20:00,263.96,264.22,263.72,263.72,5170.0,248.9659,249.2111,248.7395,248.7395,5170.0
2022-04-28 15:30:00,263.66,263.78,262.87,262.99,7507.0,248.683,248.7961,247.9378,248.051,7507.0
2022-04-28 15:40:00,263.09,263.52,262.7,262.75,12790.0,248.1453,248.5509,247.7775,247.8246,12790.0
2022-04-28 15:50:00,262.76,263.51,262.38,263.4,32232.0,247.8341,248.5415,247.4757,248.4377,32232.0
2022-04-29 09:30:00,262.02,263.47,261.63,263.23,8767.0,247.1361,248.5037,246.7683,248.2774,8767.0
2022-04-29 09:40:00,263.24,263.67,262.16,263.06,4527.0,248.2868,248.6924,247.2682,248.117,4527.0
2022-04-29 09:50:00,262.98,264.52,262.64,263.78,10958.0,248.0416,249.4941,247.7209,248.7961,10958.0
2022-04-29 10:00:00,263.9,264.52,262.92,263.48,7830.0,248.9093,249.4941,247.985,248.5132,7830.0
2022-04-29 10:10:00,263.42,263.42,262.17,262.17,13917.0,248.4566,248.4566,247.2776,247.2776,13917.0
2022-04-29 10:20:00,262.18,262.35,261.1,261.3,12620.0,247.287,247.4474,246.2684,246.457,12620.0
2022-04-29 10:30:00,261.35,262.2,261.34,261.95,13356.0,246.5042,247.3059,246.4947,247.0701,13356.0
2022-04-29 10:40:00,262.0,262.07,260.81,260.88,12682.0,247.1173,247.1833,245.9948,246.0609,12682.0
2022-04-29 10:50:00,260.88,261.25,260.54,260.89,20086.0,246.0609,246.4099,245.7402,246.0703,20086.0
2022-04-29 11:00:00,260.8,260.95,260.09,260.95,18100.0,245.9854,246.1269,245.3157,246.1269,18100.0
2022-04-29 11:10:00,260.99,261.0,260.36,260.76,8787.0,246.1646,246.1741,245.5704,245.9477,8787.0
2022-04-29 11:20:00,260.87,261.03,260.21,260.4,8910.0,246.0514,246.2024,245.4289,245.6081,8910.0
2022-04-29 11:30:00,260.34,261.02,260.24,260.67,6306.0,245.5515,246.1929,245.4572,245.8628,6306.0
2022-04-29 11:40:00,260.66,261.0,260.19,260.39,19619.0,245.8534,246.1741,245.4101,245.5987,19619.0
2022-04-29 11:50:00,260.47,260.57,259.45,259.6,17580.0,245.6742,245.7685,244.7121,244.8536,17580.0
2022-04-29 12:00:00,259.4,259.43,258.33,258.44,17227.0,244.6649,244.6932,243.6557,243.7595,17227.0
2022-04-29 12:10:00,258.46,259.12,258.38,258.77,5629.0,243.7783,244.4008,243.7029,244.0707,5629.0
2022-04-29 12:20:00,258.79,259.25,258.64,258.77,8190.0,244.0896,244.5235,243.9481,244.0707,8190.0
2022-04-29 12:30:00,258.86,259.06,258.68,258.95,4961.0,244.1556,244.3443,243.9858,244.2405,4961.0
2022-04-29 12:40:00,258.94,259.04,258.55,258.56,5757.0,244.2311,244.3254,243.8632,243.8727,5757.0
2022-04-29 12:50:00,258.46,258.46,257.45,257.67,13816.0,243.7783,243.7783,242.8257,243.0332,13816.0
2022-04-29 13:00:00,257.63,257.81,256.88,257.21,14819.0,242.9955,243.1653,242.2881,242.5993,14819.0
2022-04-29 13:10:00,257.07,257.61,256.92,257.57,9722.0,242.4673,242.9766,242.3258,242.9389,9722.0
2022-04-29 13:20:00,257.61,258.32,257.5,258.19,8696.0,242.9766,243.6463,242.8729,243.5237,8696.0
2022-04-29 13:30:00,258.23,258.66,257.69,258.66,11944.0,243.5614,243.967,243.0521,243.967,11944.0
2022-04-29 13:40:00,258.59,258.69,257.53,257.72,6526.0,243.901,243.9953,242.9012,243.0804,6526.0
2022-04-29 13:50:00,257.7,258.15,257.7,258.09,24164.0,243.0615,243.4859,243.0615,243.4294,24164.0
2022-04-29 14:00:00,258.08,258.15,257.35,257.35,10067.0,243.4199,243.4859,242.7314,242.7314,10067.0
2022-04-29 14:10:00,257.22,258.18,257.21,257.66,5813.0,242.6088,243.5142,242.5993,243.0238,5813.0
2022-04-29 14:20:00,257.59,257.77,256.87,257.23,11029.0,242.9578,243.1275,242.2787,242.6182,11029.0
2022-04-29 14:30:00,257.21,257.47,256.7,256.75,6234.0,242.5993,242.8446,242.1183,242.1655,6234.0
2022-04-29 14:40:00,256.68,256.78,255.84,255.91,9905.0,242.0995,242.1938,241.3072,241.3732,9905.0
2022-04-29 14:50:00,255.83,256.05,255.18,256.03,15543.0,241.2977,241.5052,240.6847,241.4864,15543.0
2022-04-29 15:00:00,255.69,255.69,255.05,255.09,9212.0,241.1657,241.1657,240.562,240.5998,9212.0
2022-04-29 15:10:00,255.18,255.4,254.56,255.3,13011.0,240.6847,240.8922,240.0999,240.7978,13011.0
2022-04-29 15:20:00,255.34,255.39,254.54,254.55,11750.0,240.8356,240.8827,240.081,240.0904,11750.0
2022-04-29 15:30:00,254.47,255.11,254.31,254.76,20191.0,240.015,240.6186,239.8641,240.2885,20191.0
2022-04-29 15:40:00,254.91,255.06,253.41,253.47,23099.0,240.43,240.5715,239.0152,239.0718,23099.0
2022-04-29 15:50:00,253.39,253.39,251.84,252.95,110611.0,238.9963,238.9963,237.5344,238.5813,110611.0
2022-05-02 09:30:00,251.0,251.1,248.6,249.88,44862.0,236.7421,236.8364,234.4784,235.6857,44862.0
2022-05-02 09:40:00,249.72,252.28,248.9,252.28,100326.0,235.5348,237.9494,234.7614,237.9494,100326.0
2022-05-02 09:50:00,251.93,253.24,250.85,251.66,19915.0,237.6193,238.8549,236.6006,237.3646,19915.0
2022-05-02 10:00:00,251.13,251.15,248.9,249.68,17930.0,236.8647,236.8836,234.7614,235.4971,17930.0
2022-05-02 10:10:00,249.12,250.24,248.98,249.9,17586.0,234.9689,236.0253,234.8368,235.7046,17586.0
2022-05-02 10:20:00,249.88,250.64,249.41,250.31,33248.0,235.6857,236.4025,235.2424,236.0913,33248.0
2022-05-02 10:30:00,250.31,251.94,250.31,250.62,30094.0,236.0913,237.6287,236.0913,236.3837,30094.0
2022-05-02 10:40:00,250.6,251.76,250.57,251.22,18448.0,236.3648,237.4589,236.3365,236.9496,18448.0
2022-05-02 10:50:00,251.34,251.56,250.09,250.56,19646.0,237.0628,237.2703,235.8838,236.3271,19646.0
2022-05-02 11:00:00,250.49,250.49,248.8,249.0,9807.0,236.2611,236.2611,234.6671,234.8557,9807.0
2022-05-02 11:10:00,249.0,249.55,248.35,248.66,11111.0,234.8557,235.3745,234.2426,234.535,11111.0
2022-05-02 11:20:00,248.48,249.52,248.28,248.41,11481.0,234.3652,235.3462,234.1766,234.2992,11481.0
2022-05-02 11:30:00,248.31,248.76,247.83,247.83,15110.0,234.2049,234.6293,233.7522,233.7522,15110.0
2022-05-02 11:40:00,247.72,248.93,247.39,248.74,4041.0,233.6484,234.7897,233.3372,234.6105,4041.0
2022-05-02 11:50:00,248.45,249.13,248.01,249.05,9712.0,234.337,234.9783,233.9219,234.9029,9712.0
2022-05-02 12:00:00,249.11,249.76,248.23,248.5,9528.0,234.9595,235.5725,234.1294,234.3841,9528.0
2022-05-02 12:10:00,248.68,249.09,248.46,248.8,7487.0,234.5539,234.9406,234.3464,234.6671,7487.0
2022-05-02 12:20:00,249.0,249.08,248.37,249.06,16552.0,234.8557,234.9312,234.2615,234.9123,16552.0
2022-05-02 12:30:00,249.0,249.31,248.63,248.66,11858.0,234.8557,235.1481,234.5067,234.535,11858.0
2022-05-02 12:40:00,248.8,249.09,248.48,248.62,9348.0,234.6671,234.9406,234.3652,234.4973,9348.0
2022-05-02 12:50:00,248.55,248.73,247.73,247.98,12759.0,234.4313,234.601,233.6579,233.8936,12759.0
2022-05-02 13:00:00,248.14,248.29,247.23,248.03,17838.0,234.0446,234.186,233.1863,233.9408,17838.0
2022-05-02 13:10:00,248.15,248.31,247.36,247.55,18141.0,234.054,234.2049,233.3089,233.4881,18141.0
2022-05-02 13:20:00,247.43,247.85,246.81,247.75,13234.0,233.3749,233.771,232.7901,233.6767,13234.0
2022-05-02 13:30:00,247.76,247.95,246.62,246.72,10314.0,233.6861,233.8654,232.6109,232.7052,10314.0
2022-05-02 13:40:00,246.74,247.38,246.53,246.68,10963.0,232.7241,233.3277,232.526,232.6675,10963.0
2022-05-02 13:50:00,246.76,246.97,245.93,246.43,31992.0,232.743,232.941,231.9601,232.4317,31992.0
2022-05-02 14:00:00,246.25,247.3,245.75,247.01,16934.0,232.2619,233.2523,231.7903,232.9787,16934.0
2022-05-02 14:10:00,247.06,247.19,245.12,245.37,17281.0,233.0259,233.1485,231.1961,231.4319,17281.0
2022-05-02 14:20:00,245.47,246.4,245.37,246.21,14182.0,231.5262,232.4034,231.4319,232.2242,14182.0
2022-05-02 14:30:00,246.14,246.4,245.36,245.36,31981.0,232.1582,232.4034,231.4225,231.4225,31981.0
2022-05-02 14:40:00,245.33,246.14,245.09,245.84,12800.0,231.3942,232.1582,231.1678,231.8752,12800.0
2022-05-02 14:50:00,245.84,246.17,244.91,245.12,20250.0,231.8752,232.1865,230.998,231.1961,20250.0
2022-05-02 15:00:00,245.12,247.39,245.12,247.35,33911.0,231.1961,233.3372,231.1961,233.2994,33911.0
2022-05-02 15:10:00,247.42,249.49,247.3,249.29,66529.0,233.3655,235.3179,233.2523,235.1292,66529.0
2022-05-02 15:20:00,249.23,250.34,249.11,249.79,35728.0,235.0726,236.1196,234.9595,235.6008,35728.0
2022-05-02 15:30:00,249.86,250.61,249.65,249.79,37450.0,235.6669,236.3743,235.4688,235.6008,37450.0
2022-05-02 15:40:00,249.89,250.29,249.08,250.1,26747.0,235.6952,236.0724,234.9312,235.8932,26747.0
2022-05-02 15:50:00,250.23,250.51,249.49,250.25,111386.0,236.0158,236.2799,235.3179,236.0347,111386.0
2022-05-03 09:30:00,228.55,230.0,211.26,211.26,374883.0,215.5674,216.935,199.2595,199.2595,374883.0
2022-05-03 09:40:00,211.26,217.36,210.62,215.47,297546.0,199.2595,205.013,198.6559,203.2304,297546.0
2022-05-03 09:50:00,215.06,215.6,212.52,214.98,102397.0,202.8436,203.353,200.4479,202.7682,102397.0
2022-05-03 10:00:00,214.55,215.76,213.82,215.09,193113.0,202.3626,203.5039,201.6741,202.8719,193113.0
2022-05-03 10:10:00,215.0,216.99,214.21,215.26,93404.0,202.7871,204.664,202.0419,203.0323,93404.0
2022-05-03 10:20:00,215.25,216.72,214.92,215.15,29665.0,203.0229,204.4094,202.7116,202.9285,29665.0
2022-05-03 10:30:00,215.0,217.86,214.41,216.51,52883.0,202.7871,205.4846,202.2306,204.2113,52883.0
2022-05-03 10:40:00,216.68,217.8,215.32,217.75,43587.0,204.3716,205.428,203.0889,205.3808,43587.0
2022-05-03 10:50:00,217.09,217.95,215.05,215.05,57689.0,204.7583,205.5695,202.8342,202.8342,57689.0
2022-05-03 11:00:00,215.06,217.52,214.99,217.3,48727.0,202.8436,205.1639,202.7776,204.9564,48727.0
2022-05-03 11:10:00,217.31,217.4,215.55,216.84,32997.0,204.9658,205.0507,203.3058,204.5225,32997.0
2022-05-03 11:20:00,216.9,219.29,216.89,219.24,44008.0,204.5791,206.8334,204.5697,206.7862,44008.0
2022-05-03 11:30:00,219.44,221.14,217.48,218.37,53524.0,206.9748,208.5783,205.1262,205.9656,53524.0
2022-05-03 11:40:00,218.13,220.33,218.05,218.24,36429.0,205.7393,207.8143,205.6638,205.843,36429.0
2022-05-03 11:50:00,218.41,218.74,217.6,217.78,44881.0,206.0034,206.3146,205.2394,205.4091,44881.0
2022-05-03 12:00:00,217.78,218.6,215.52,216.39,60172.0,205.4091,206.1826,203.2775,204.0981,60172.0
2022-05-03 12:10:00,216.5,217.45,215.66,217.45,34918.0,204.2019,205.0979,203.4096,205.0979,34918.0
2022-05-03 12:20:00,217.46,220.09,217.46,219.69,104537.0,205.1073,207.5879,205.1073,207.2106,104537.0
2022-05-03 12:30:00,219.69,219.69,217.34,217.76,40069.0,207.2106,207.2106,204.9941,205.3903,40069.0
2022-05-03 12:40:00,217.65,218.06,216.15,216.37,40045.0,205.2865,205.6732,203.8717,204.0792,40045.0
2022-05-03 12:50:00,216.3,216.36,215.13,216.18,38480.0,204.0132,204.0698,202.9097,203.9,38480.0
2022-05-03 13:00:00,216.18,217.86,216.03,217.86,21079.0,203.9,205.4846,203.7585,205.4846,21079.0
2022-05-03 13:10:00,217.77,217.77,215.81,216.11,15611.0,205.3997,205.3997,203.551,203.834,15611.0
2022-05-03 13:20:00,216.1,216.64,215.41,215.55,26670.0,203.8246,204.3339,203.1738,203.3058,26670.0
2022-05-03 13:30:00,215.55,216.09,215.54,215.89,25895.0,203.3058,203.8151,203.2964,203.6265,25895.0
2022-05-03 13:40:00,215.93,216.68,215.93,216.2,62464.0,203.6642,204.3716,203.6642,203.9189,62464.0
2022-05-03 13:50:00,216.22,216.59,215.57,216.49,36273.0,203.9378,204.2867,203.3247,204.1924,36273.0
2022-05-03 14:00:00,216.45,216.59,215.51,215.51,21866.0,204.1547,204.2867,203.2681,203.2681,21866.0
2022-05-03 14:10:00,215.35,215.82,214.03,214.81,61855.0,203.1172,203.5605,201.8722,202.6079,61855.0
2022-05-03 14:20:00,214.7,215.55,214.32,215.15,70089.0,202.5041,203.3058,202.1457,202.9285,70089.0
2022-05-03 14:30:00,215.05,216.13,214.86,215.47,56161.0,202.8342,203.8529,202.655,203.2304,56161.0
2022-05-03 14:40:00,215.34,215.89,214.23,215.78,20247.0,203.1077,203.6265,202.0608,203.5228,20247.0
2022-05-03 14:50:00,215.89,216.48,215.34,215.85,34823.0,203.6265,204.183,203.1077,203.5888,34823.0
2022-05-03 15:00:00,215.96,216.71,215.86,215.97,38740.0,203.6925,204.3999,203.5982,203.702,38740.0
2022-05-03 15:10:00,215.98,216.3,215.44,215.68,26926.0,203.7114,204.0132,203.2021,203.4284,26926.0
2022-05-03 15:20:00,215.73,216.02,214.51,215.13,36457.0,203.4756,203.7491,202.3249,202.9097,36457.0
2022-05-03 15:30:00,215.16,215.35,213.74,213.87,58211.0,202.938,203.1172,201.5986,201.7212,58211.0
2022-05-03 15:40:00,213.75,213.79,212.33,213.39,113371.0,201.6081,201.6458,200.2687,201.2685,113371.0
2022-05-03 15:50:00,213.54,214.17,212.68,213.8,222528.0,201.41,202.0042,200.5988,201.6552,222528.0
2022-05-04 09:30:00,213.01,217.9,211.85,216.84,90793.0,200.9101,205.5223,199.816,204.5225,90793.0
2022-05-04 09:40:00,217.35,220.2,217.35,219.75,56202.0,205.0036,207.6917,205.0036,207.2672,56202.0
2022-05-04 09:50:00,219.78,219.78,216.26,217.16,38572.0,207.2955,207.2955,203.9755,204.8244,38572.0
2022-05-04 10:00:00,217.38,218.75,217.14,218.47,19153.0,205.0319,206.324,204.8055,206.0599,19153.0
2022-05-04 10:10:00,218.55,220.25,218.49,219.59,35760.0,206.1354,207.7388,206.0788,207.1163,35760.0
2022-05-04 10:20:00,219.2,219.63,218.13,219.32,13658.0,206.7485,207.1541,205.7393,206.8617,13658.0
2022-05-04 10:30:00,219.58,219.59,216.5,217.08,44983.0,207.1069,207.1163,204.2019,204.7489,44983.0
2022-05-04 10:40:00,217.33,217.6,216.91,217.14,24056.0,204.9847,205.2394,204.5886,204.8055,24056.0
2022-05-04 10:50:00,217.13,217.53,215.98,215.99,67235.0,204.7961,205.1733,203.7114,203.7208,67235.0
2022-05-04 11:00:00,216.17,216.57,215.9,216.39,19520.0,203.8906,204.2679,203.6359,204.0981,19520.0
2022-05-04 11:10:00,216.51,217.38,216.41,217.22,15590.0,204.2113,205.0319,204.117,204.881,15590.0
2022-05-04 11:20:00,217.38,217.54,217.19,217.4,7914.0,205.0319,205.1828,204.8527,205.0507,7914.0
2022-05-04 11:30:00,217.45,217.63,216.59,216.83,37791.0,205.0979,205.2677,204.2867,204.5131,37791.0
2022-05-04 11:40:00,216.88,217.49,216.88,217.49,7348.0,204.5603,205.1356,204.5603,205.1356,7348.0
2022-05-04 11:50:00,217.5,219.01,217.49,218.44,13923.0,205.145,206.5693,205.1356,206.0317,13923.0
2022-05-04 12:00:00,218.34,219.0,218.12,219.0,12891.0,205.9373,206.5598,205.7298,206.5598,12891.0
2022-05-04 12:10:00,218.92,219.14,218.64,218.93,6475.0,206.4844,206.6919,206.2203,206.4938,6475.0
2022-05-04 12:20:00,219.35,220.37,219.05,220.2,11586.0,206.89,207.852,206.607,207.6917,11586.0
2022-05-04 12:30:00,219.89,220.0,218.5,218.5,23371.0,207.3993,207.503,206.0882,206.0882,23371.0
2022-05-04 12:40:00,218.5,218.76,218.0,218.03,16838.0,206.0882,206.3335,205.6166,205.6449,16838.0
2022-05-04 12:50:00,217.94,217.94,217.28,217.47,13261.0,205.5601,205.5601,204.9375,205.1168,13261.0
2022-05-04 13:00:00,217.51,218.27,217.51,218.13,6538.0,205.1545,205.8713,205.1545,205.7393,6538.0
2022-05-04 13:10:00,218.09,218.2,217.26,218.07,20980.0,205.7015,205.8053,204.9187,205.6827,20980.0
2022-05-04 13:20:00,218.15,218.81,218.12,218.75,8160.0,205.7581,206.3806,205.7298,206.324,8160.0
2022-05-04 13:30:00,218.77,219.1,218.5,218.88,7172.0,206.3429,206.6542,206.0882,206.4467,7172.0
2022-05-04 13:40:00,218.68,219.37,218.02,218.02,29102.0,206.258,206.9088,205.6355,205.6355,29102.0
2022-05-04 13:50:00,217.79,217.97,217.12,217.67,21648.0,205.4186,205.5883,204.7866,205.3054,21648.0
2022-05-04 14:00:00,218.28,218.45,215.91,216.91,33286.0,205.8807,206.0411,203.6454,204.5886,33286.0
2022-05-04 14:10:00,216.87,217.5,216.41,216.84,27907.0,204.5508,205.145,204.117,204.5225,27907.0
2022-05-04 14:20:00,216.79,219.42,216.38,218.9,10433.0,204.4754,206.956,204.0887,206.4655,10433.0
2022-05-04 14:30:00,219.01,219.01,216.67,217.78,12801.0,206.5693,206.5693,204.3622,205.4091,12801.0
2022-05-04 14:40:00,217.88,220.94,217.49,220.79,15694.0,205.5035,208.3896,205.1356,208.2482,15694.0
2022-05-04 14:50:00,220.83,221.14,220.14,220.2,43885.0,208.2859,208.5783,207.6351,207.6917,43885.0
2022-05-04 15:00:00,220.3,221.74,220.25,221.74,10655.0,207.786,209.1442,207.7388,209.1442,10655.0
2022-05-04 15:10:00,221.58,222.61,221.47,221.49,17559.0,208.9933,209.9648,208.8895,208.9084,17559.0
2022-05-04 15:20:00,221.71,222.02,221.38,221.66,28117.0,209.1159,209.4083,208.8046,209.0687,28117.0
2022-05-04 15:30:00,221.66,222.54,221.66,222.45,36261.0,209.0687,209.8988,209.0687,209.8139,36261.0
2022-05-04 15:40:00,222.45,223.0,222.15,223.0,55172.0,209.8139,210.3326,209.5309,210.3326,55172.0
2022-05-04 15:50:00,223.03,223.34,222.1,222.36,108527.0,210.3609,210.6533,209.4837,209.729,108527.0
2022-05-05 09:30:00,219.58,221.4,218.16,219.53,36682.0,207.1069,208.8235,205.7676,207.0597,36682.0
2022-05-05 09:40:00,219.77,220.91,218.21,218.24,26896.0,207.2861,208.3613,205.8147,205.843,26896.0
2022-05-05 09:50:00,218.68,218.88,217.46,218.37,23422.0,206.258,206.4467,205.1073,205.9656,23422.0
2022-05-05 10:00:00,218.39,218.76,217.2,217.69,22043.0,205.9845,206.3335,204.8621,205.3243,22043.0
2022-05-05 10:10:00,217.76,218.59,217.12,217.81,8469.0,205.3903,206.1731,204.7866,205.4374,8469.0
2022-05-05 10:20:00,218.02,218.86,217.65,218.23,16778.0,205.6355,206.4278,205.2865,205.8336,16778.0
2022-05-05 10:30:00,218.36,218.62,216.79,217.07,12560.0,205.9562,206.2014,204.4754,204.7395,12560.0
2022-05-05 10:40:00,216.8,217.24,215.53,215.86,15863.0,204.4848,204.8998,203.287,203.5982,15863.0
2022-05-05 10:50:00,215.82,216.2,214.42,214.78,18358.0,203.5605,203.9189,202.24,202.5796,18358.0
2022-05-05 11:00:00,214.66,214.81,212.43,212.76,24969.0,202.4664,202.6079,200.363,200.6743,24969.0
2022-05-05 11:10:00,212.62,213.84,212.27,213.51,27224.0,200.5423,201.693,200.2121,201.3817,27224.0
2022-05-05 11:20:00,213.35,214.28,213.21,214.25,10124.0,201.2308,202.108,201.0987,202.0797,10124.0
2022-05-05 11:30:00,214.3,215.61,213.89,215.27,8279.0,202.1268,203.3624,201.7401,203.0417,8279.0
2022-05-05 11:40:00,215.8,215.93,214.89,215.05,11468.0,203.5416,203.6642,202.6833,202.8342,11468.0
2022-05-05 11:50:00,214.74,214.74,213.65,214.08,9126.0,202.5418,202.5418,201.5137,201.9193,9126.0
2022-05-05 12:00:00,213.95,214.46,212.68,214.46,9071.0,201.7967,202.2777,200.5988,202.2777,9071.0
2022-05-05 12:10:00,214.34,215.07,214.22,215.01,6634.0,202.1645,202.8531,202.0514,202.7965,6634.0
2022-05-05 12:20:00,215.02,215.02,213.52,214.49,6530.0,202.8059,202.8059,201.3911,202.306,6530.0
2022-05-05 12:30:00,214.35,215.08,213.96,214.31,5330.0,202.174,202.8625,201.8061,202.1363,5330.0
2022-05-05 12:40:00,214.19,214.32,213.78,214.24,4643.0,202.0231,202.1457,201.6364,202.0702,4643.0
2022-05-05 12:50:00,214.4,215.54,214.4,215.39,5871.0,202.2211,203.2964,202.2211,203.1549,5871.0
2022-05-05 13:00:00,215.66,216.95,215.62,216.72,8786.0,203.4096,204.6263,203.3718,204.4094,8786.0
2022-05-05 13:10:00,216.66,216.72,215.05,215.17,20004.0,204.3528,204.4094,202.8342,202.9474,20004.0
2022-05-05 13:20:00,214.9,215.11,214.42,214.86,7797.0,202.6927,202.8908,202.24,202.655,7797.0
2022-05-05 13:30:00,214.72,215.71,214.37,215.3,6833.0,202.523,203.4567,202.1928,203.07,6833.0
2022-05-05 13:40:00,215.38,215.88,215.26,215.55,10018.0,203.1455,203.6171,203.0323,203.3058,10018.0
2022-05-05 13:50:00,215.55,216.04,215.25,215.97,20945.0,203.3058,203.768,203.0229,203.702,20945.0
2022-05-05 14:00:00,215.89,216.12,215.54,216.0,8196.0,203.6265,203.8434,203.2964,203.7303,8196.0
2022-05-05 14:10:00,216.12,216.85,215.55,216.85,10039.0,203.8434,204.532,203.3058,204.532,10039.0
2022-05-05 14:20:00,216.87,216.87,215.74,215.89,38067.0,204.5508,204.5508,203.485,203.6265,38067.0
2022-05-05 14:30:00,215.87,216.45,215.85,216.45,19049.0,203.6076,204.1547,203.5888,204.1547,19049.0
2022-05-05 14:40:00,216.31,216.46,215.9,216.28,29999.0,204.0226,204.1641,203.6359,203.9943,29999.0
2022-05-05 14:50:00,216.43,217.08,216.36,216.81,10183.0,204.1358,204.7489,204.0698,204.4942,10183.0
2022-05-05 15:00:00,216.65,216.81,215.58,215.8,28778.0,204.3433,204.4942,203.3341,203.5416,28778.0
2022-05-05 15:10:00,215.82,215.99,214.17,214.53,11358.0,203.5605,203.7208,202.0042,202.3438,11358.0
2022-05-05 15:20:00,214.41,214.77,213.66,213.68,16827.0,202.2306,202.5701,201.5232,201.542,16827.0
2022-05-05 15:30:00,213.65,214.55,213.25,214.39,20642.0,201.5137,202.3626,201.1365,202.2117,20642.0
2022-05-05 15:40:00,214.39,214.74,212.74,212.74,19946.0,202.2117,202.5418,200.6554,200.6554,19946.0
2022-05-05 15:50:00,212.97,215.07,212.91,214.59,71280.0,200.8724,202.8531,200.8158,202.4003,71280.0
2022-05-06 09:30:00,213.87,213.87,211.34,211.34,30830.0,201.7212,201.7212,199.335,199.335,30830.0
2022-05-06 09:40:00,211.54,212.95,210.75,211.36,12449.0,199.5236,200.8535,198.7785,199.3538,12449.0
2022-05-06 09:50:00,211.49,212.04,210.21,211.37,13595.0,199.4764,199.9952,198.2692,199.3633,13595.0
2022-05-06 10:00:00,211.14,212.63,211.01,211.74,29802.0,199.1463,200.5517,199.0237,199.7122,29802.0
2022-05-06 10:10:00,211.52,215.93,211.03,215.54,19384.0,199.5047,203.6642,199.0426,203.2964,19384.0
2022-05-06 10:20:00,215.36,216.38,215.34,215.53,20500.0,203.1266,204.0887,203.1077,203.287,20500.0
2022-05-06 10:30:00,215.62,216.13,213.52,214.11,41637.0,203.3718,203.8529,201.3911,201.9476,41637.0
2022-05-06 10:40:00,214.75,217.75,214.17,217.71,24683.0,202.5513,205.3808,202.0042,205.3431,24683.0
2022-05-06 10:50:00,217.71,217.76,216.7,217.16,21385.0,205.3431,205.3903,204.3905,204.8244,21385.0
2022-05-06 11:00:00,216.88,216.88,215.7,216.29,10423.0,204.5603,204.5603,203.4473,204.0038,10423.0
2022-05-06 11:10:00,216.28,218.3,215.89,218.2,40972.0,203.9943,205.8996,203.6265,205.8053,40972.0
2022-05-06 11:20:00,218.02,219.51,217.86,218.78,55636.0,205.6355,207.0409,205.4846,206.3523,55636.0
2022-05-06 11:30:00,218.97,219.03,217.18,217.58,23568.0,206.5315,206.5881,204.8432,205.2205,23568.0
2022-05-06 11:40:00,217.5,217.88,217.26,217.36,25778.0,205.145,205.5035,204.9187,205.013,25778.0
2022-05-06 11:50:00,217.44,217.45,216.52,217.02,15280.0,205.0885,205.0979,204.2207,204.6923,15280.0
2022-05-06 12:00:00,217.03,218.08,216.54,217.05,26388.0,204.7017,205.6921,204.2396,204.7206,26388.0
2022-05-06 12:10:00,216.78,216.87,215.96,216.03,22483.0,204.4659,204.5508,203.6925,203.7585,22483.0
2022-05-06 12:20:00,216.01,217.09,216.0,216.61,14868.0,203.7397,204.7583,203.7303,204.3056,14868.0
2022-05-06 12:30:00,216.19,216.25,215.0,215.57,8000.0,203.9095,203.9661,202.7871,203.3247,8000.0
2022-05-06 12:40:00,215.29,215.63,215.15,215.22,7265.0,203.0606,203.3813,202.9285,202.9946,7265.0
2022-05-06 12:50:00,215.08,216.43,214.74,216.21,11688.0,202.8625,204.1358,202.5418,203.9283,11688.0
2022-05-06 13:00:00,216.17,216.56,215.79,216.34,11782.0,203.8906,204.2584,203.5322,204.0509,11782.0
2022-05-06 13:10:00,216.13,216.34,214.57,214.68,10752.0,203.8529,204.0509,202.3815,202.4852,10752.0
2022-05-06 13:20:00,214.56,215.43,214.48,215.26,11243.0,202.3721,203.1926,202.2966,203.0323,11243.0
2022-05-06 13:30:00,215.25,215.75,214.38,214.74,13528.0,203.0229,203.4945,202.2023,202.5418,13528.0
2022-05-06 13:40:00,214.87,215.41,214.51,214.72,14018.0,202.6644,203.1738,202.3249,202.523,14018.0
2022-05-06 13:50:00,214.8,214.89,214.26,214.84,8264.0,202.5984,202.6833,202.0891,202.6361,8264.0
2022-05-06 14:00:00,214.69,214.93,213.48,214.0,20566.0,202.4947,202.721,201.3534,201.8439,20566.0
2022-05-06 14:10:00,213.99,215.15,213.99,214.61,13791.0,201.8344,202.9285,201.8344,202.4192,13791.0
2022-05-06 14:20:00,214.37,214.59,213.56,213.56,16905.0,202.1928,202.4003,201.4289,201.4289,16905.0
2022-05-06 14:30:00,213.58,213.83,213.05,213.27,17779.0,201.4477,201.6835,200.9478,201.1553,17779.0
2022-05-06 14:40:00,213.23,214.14,213.15,214.02,24263.0,201.1176,201.9759,201.0421,201.8627,24263.0
2022-05-06 14:50:00,214.03,214.78,213.86,213.87,18250.0,201.8722,202.5796,201.7118,201.7212,18250.0
2022-05-06 15:00:00,213.59,213.73,212.81,213.0,11292.0,201.4572,201.5892,200.7215,200.9007,11292.0
2022-05-06 15:10:00,213.13,213.25,212.59,213.03,13916.0,201.0233,201.1365,200.514,200.929,13916.0
2022-05-06 15:20:00,212.91,213.15,212.46,212.91,15989.0,200.8158,201.0421,200.3913,200.8158,15989.0
2022-05-06 15:30:00,212.99,215.32,212.95,215.26,28185.0,200.8912,203.0889,200.8535,203.0323,28185.0
2022-05-06 15:40:00,215.49,215.78,214.71,215.22,23204.0,203.2492,203.5228,202.5135,202.9946,23204.0
2022-05-06 15:50:00,215.26,215.93,214.31,214.51,48353.0,203.0323,203.6642,202.1363,202.3249,48353.0
2022-05-09 09:30:00,210.89,213.51,209.21,212.82,26808.0,198.9105,201.3817,197.326,200.7309,26808.0
2022-05-09 09:40:00,212.73,212.73,210.18,210.35,10789.0,200.646,200.646,198.2409,198.4012,10789.0
2022-05-09 09:50:00,210.34,211.41,210.12,210.56,7936.0,198.3918,199.401,198.1843,198.5993,7936.0
2022-05-09 10:00:00,210.81,211.01,209.31,209.31,34090.0,198.8351,199.0237,197.4203,197.4203,34090.0
2022-05-09 10:10:00,209.43,210.35,208.55,208.7,17879.0,197.5335,198.4012,196.7034,196.8449,17879.0
2022-05-09 10:20:00,208.4,208.84,207.33,207.62,16306.0,196.562,196.977,195.5527,195.8263,16306.0
2022-05-09 10:30:00,207.6,207.78,206.76,207.12,10159.0,195.8074,195.9772,195.0151,195.3547,10159.0
2022-05-09 10:40:00,207.08,208.1,207.08,207.81,11926.0,195.3169,196.279,195.3169,196.0055,11926.0
2022-05-09 10:50:00,208.09,208.11,205.78,205.87,18554.0,196.2696,196.2884,194.0908,194.1757,18554.0
2022-05-09 11:00:00,205.76,207.5,205.7,207.05,19502.0,194.0719,195.7131,194.0153,195.2887,19502.0
2022-05-09 11:10:00,206.98,207.28,205.78,206.11,18029.0,195.2226,195.5056,194.0908,194.402,18029.0
2022-05-09 11:20:00,206.12,206.2,205.07,205.24,10339.0,194.4115,194.4869,193.4211,193.5815,10339.0
2022-05-09 11:30:00,205.25,206.07,205.0,206.07,25919.0,193.5909,194.3643,193.3551,194.3643,25919.0
2022-05-09 11:40:00,206.34,206.62,205.86,206.21,11756.0,194.619,194.8831,194.1663,194.4964,11756.0
2022-05-09 11:50:00,206.42,207.0,206.03,206.24,16817.0,194.6944,195.2415,194.3266,194.5247,16817.0
2022-05-09 12:00:00,206.17,207.48,205.36,207.27,13746.0,194.4586,195.6942,193.6947,195.4962,13746.0
2022-05-09 12:10:00,207.18,207.46,206.54,206.71,16856.0,195.4113,195.6754,194.8076,194.968,16856.0
2022-05-09 12:20:00,206.8,206.87,205.89,206.13,9254.0,195.0529,195.1189,194.1945,194.4209,9254.0
2022-05-09 12:30:00,206.11,207.1,205.13,205.33,33608.0,194.402,195.3358,193.4777,193.6664,33608.0
2022-05-09 12:40:00,205.54,205.7,204.25,204.48,33697.0,193.8644,194.0153,192.6477,192.8646,33697.0
2022-05-09 12:50:00,204.49,204.68,203.7,204.34,39650.0,192.8741,193.0533,192.1289,192.7326,39650.0
2022-05-09 13:00:00,204.42,204.45,203.47,203.68,21409.0,192.808,192.8363,191.912,192.1101,21409.0
2022-05-09 13:10:00,203.63,204.54,203.54,204.35,14820.0,192.0629,192.9212,191.978,192.742,14820.0
2022-05-09 13:20:00,204.26,204.35,203.72,204.09,26467.0,192.6571,192.742,192.1478,192.4968,26467.0
2022-05-09 13:30:00,204.22,204.67,202.38,202.53,34866.0,192.6194,193.0438,190.8839,191.0254,34866.0
2022-05-09 13:40:00,202.53,203.68,202.43,202.81,30734.0,191.0254,192.1101,190.9311,191.2895,30734.0
2022-05-09 13:50:00,202.78,203.47,202.4,203.39,63285.0,191.2612,191.912,190.9028,191.8366,63285.0
2022-05-09 14:00:00,203.39,203.94,202.74,203.94,27987.0,191.8366,192.3553,191.2235,192.3553,27987.0
2022-05-09 14:10:00,203.72,205.36,203.59,205.09,20844.0,192.1478,193.6947,192.0252,193.44,20844.0
2022-05-09 14:20:00,204.95,205.07,203.62,204.34,25765.0,193.3079,193.4211,192.0535,192.7326,25765.0
2022-05-09 14:30:00,204.2,204.38,203.42,203.42,22039.0,192.6005,192.7703,191.8649,191.8649,22039.0
2022-05-09 14:40:00,203.61,204.62,203.4,204.22,21455.0,192.0441,192.9967,191.846,192.6194,21455.0
2022-05-09 14:50:00,204.2,205.64,203.95,205.36,20816.0,192.6005,193.9587,192.3647,193.6947,20816.0
2022-05-09 15:00:00,205.64,206.53,205.02,205.3,39398.0,193.9587,194.7982,193.374,193.6381,39398.0
2022-05-09 15:10:00,205.44,206.71,205.23,206.06,12247.0,193.7701,194.968,193.572,194.3549,12247.0
2022-05-09 15:20:00,205.73,205.88,203.75,204.28,44449.0,194.0436,194.1851,192.1761,192.676,44449.0
2022-05-09 15:30:00,204.16,204.5,203.85,204.21,25588.0,192.5628,192.8835,192.2704,192.61,25588.0
2022-05-09 15:40:00,204.18,204.34,202.76,202.89,45292.0,192.5817,192.7326,191.2423,191.365,45292.0
2022-05-09 15:50:00,202.95,203.93,202.59,203.51,109211.0,191.4216,192.3459,191.082,191.9497,109211.0
2022-05-10 09:30:00,206.39,208.63,206.39,207.85,49761.0,194.6661,196.7789,194.6661,196.0432,49761.0
2022-05-10 09:40:00,207.72,207.72,205.37,205.56,17677.0,195.9206,195.9206,193.7041,193.8833,17677.0
2022-05-10 09:50:00,205.56,207.97,205.03,207.01,74526.0,193.8833,196.1564,193.3834,195.2509,74526.0
2022-05-10 10:00:00,206.89,207.34,206.11,206.31,40670.0,195.1377,195.5622,194.402,194.5907,40670.0
2022-05-10 10:10:00,206.34,206.59,205.72,206.05,43322.0,194.619,194.8548,194.0342,194.3455,43322.0
2022-05-10 10:20:00,205.64,206.5,204.1,204.98,23627.0,193.9587,194.7699,192.5062,193.3362,23627.0
2022-05-10 10:30:00,204.79,204.85,202.71,202.91,20219.0,193.157,193.2136,191.1952,191.3838,20219.0
2022-05-10 10:40:00,202.91,203.19,201.54,201.54,25279.0,191.3838,191.6479,190.0916,190.0916,25279.0
2022-05-10 10:50:00,201.47,202.05,201.08,202.02,22878.0,190.0256,190.5727,189.6578,190.5444,22878.0
2022-05-10 11:00:00,201.72,202.39,201.26,201.37,16229.0,190.2614,190.8934,189.8276,189.9313,16229.0
2022-05-10 11:10:00,201.44,201.71,200.24,200.96,38094.0,189.9973,190.252,188.8655,189.5446,38094.0
2022-05-10 11:20:00,201.19,201.19,199.84,200.43,13633.0,189.7615,189.7615,188.4882,189.0447,13633.0
2022-05-10 11:30:00,200.36,202.01,199.92,202.01,19122.0,188.9787,190.5349,188.5637,190.5349,19122.0
2022-05-10 11:40:00,202.34,202.48,201.37,201.92,7424.0,190.8462,190.9782,189.9313,190.4501,7424.0
2022-05-10 11:50:00,202.14,203.02,201.2,202.99,5244.0,190.6576,191.4876,189.771,191.4593,5244.0
2022-05-10 12:00:00,202.88,203.91,202.73,202.74,16949.0,191.3555,192.327,191.214,191.2235,16949.0
2022-05-10 12:10:00,202.63,203.37,202.29,202.32,6810.0,191.1197,191.8177,190.799,190.8273,6810.0
2022-05-10 12:20:00,202.24,202.68,202.03,202.1,11676.0,190.7519,191.1669,190.5538,190.6198,11676.0
2022-05-10 12:30:00,202.17,202.66,201.39,202.11,21323.0,190.6859,191.148,189.9502,190.6293,21323.0
2022-05-10 12:40:00,202.05,202.73,202.05,202.32,9047.0,190.5727,191.214,190.5727,190.8273,9047.0
2022-05-10 12:50:00,202.35,202.52,201.78,202.28,8842.0,190.8556,191.016,190.318,190.7896,8842.0
2022-05-10 13:00:00,202.26,203.55,202.26,203.32,35980.0,190.7707,191.9875,190.7707,191.7705,35980.0
2022-05-10 13:10:00,203.46,203.46,202.38,202.46,11375.0,191.9026,191.9026,190.8839,190.9594,11375.0
2022-05-10 13:20:00,202.59,203.29,202.01,203.28,19219.0,191.082,191.7422,190.5349,191.7328,19219.0
2022-05-10 13:30:00,203.84,204.72,203.66,204.5,10553.0,192.261,193.091,192.0912,192.8835,10553.0
2022-05-10 13:40:00,204.59,205.63,204.47,205.31,6980.0,192.9684,193.9493,192.8552,193.6475,6980.0
2022-05-10 13:50:00,205.43,206.36,205.14,206.24,47878.0,193.7607,194.6378,193.4871,194.5247,47878.0
2022-05-10 14:00:00,206.26,206.46,205.64,205.88,14627.0,194.5435,194.7322,193.9587,194.1851,14627.0
2022-05-10 14:10:00,205.7,206.11,204.87,205.92,18185.0,194.0153,194.402,193.2325,194.2228,18185.0
2022-05-10 14:20:00,205.7,206.15,204.91,205.52,9006.0,194.0153,194.4398,193.2702,193.8456,9006.0
2022-05-10 14:30:00,205.73,205.88,205.22,205.59,8771.0,194.0436,194.1851,193.5626,193.9116,8771.0
2022-05-10 14:40:00,205.52,206.86,205.35,206.04,14768.0,193.8456,195.1094,193.6852,194.336,14768.0
2022-05-10 14:50:00,206.01,206.58,205.28,205.99,13390.0,194.3077,194.8454,193.6192,194.2889,13390.0
2022-05-10 15:00:00,205.88,206.79,205.88,206.13,15201.0,194.1851,195.0434,194.1851,194.4209,15201.0
2022-05-10 15:10:00,206.12,206.71,205.9,206.37,25040.0,194.4115,194.968,194.204,194.6473,25040.0
2022-05-10 15:20:00,206.36,206.44,205.2,205.24,13565.0,194.6378,194.7133,193.5437,193.5815,13565.0
2022-05-10 15:30:00,205.18,205.69,204.94,205.25,23062.0,193.5249,194.0059,193.2985,193.5909,23062.0
2022-05-10 15:40:00,205.15,205.73,204.94,205.41,23171.0,193.4966,194.0436,193.2985,193.7418,23171.0
2022-05-10 15:50:00,205.3,205.5,204.82,205.22,54110.0,193.6381,193.8267,193.1853,193.5626,54110.0
2022-05-11 09:30:00,203.66,204.88,201.99,203.74,34018.0,192.0912,193.2419,190.5161,192.1667,34018.0
2022-05-11 09:40:00,202.85,206.0,202.79,205.74,7081.0,191.3272,194.2983,191.2706,194.0531,7081.0
2022-05-11 09:50:00,205.64,206.2,204.63,205.61,7474.0,193.9587,194.4869,193.0061,193.9305,7474.0
2022-05-11 10:00:00,205.4,205.73,203.92,204.22,17744.0,193.7324,194.0436,192.3365,192.6194,17744.0
2022-05-11 10:10:00,204.59,205.77,204.09,205.77,5375.0,192.9684,194.0814,192.4968,194.0814,5375.0
2022-05-11 10:20:00,206.02,207.38,205.45,206.76,9553.0,194.3172,195.5999,193.7795,195.0151,9553.0
2022-05-11 10:30:00,206.58,206.8,205.36,206.48,13400.0,194.8454,195.0529,193.6947,194.751,13400.0
2022-05-11 10:40:00,206.2,207.24,206.05,206.3,10496.0,194.4869,195.4679,194.3455,194.5813,10496.0
2022-05-11 10:50:00,206.02,206.02,204.97,205.15,6472.0,194.3172,194.3172,193.3268,193.4966,6472.0
2022-05-11 11:00:00,205.44,205.63,204.64,204.85,7366.0,193.7701,193.9493,193.0156,193.2136,7366.0
2022-05-11 11:10:00,204.7,205.72,204.17,204.46,5614.0,193.0721,194.0342,192.5722,192.8458,5614.0
2022-05-11 11:20:00,204.64,205.81,204.57,205.52,5573.0,193.0156,194.1191,192.9495,193.8456,5573.0
2022-05-11 11:30:00,205.59,206.08,205.13,205.58,15591.0,193.9116,194.3738,193.4777,193.9022,15591.0
2022-05-11 11:40:00,205.71,206.01,205.17,205.61,6170.0,194.0248,194.3077,193.5154,193.9305,6170.0
2022-05-11 11:50:00,205.47,205.75,204.83,205.75,67427.0,193.7984,194.0625,193.1948,194.0625,67427.0
2022-05-11 12:00:00,205.78,205.9,205.51,205.66,5380.0,194.0908,194.204,193.8361,193.9776,5380.0
2022-05-11 12:10:00,205.51,205.56,204.78,205.33,15742.0,193.8361,193.8833,193.1476,193.6664,15742.0
2022-05-11 12:20:00,205.33,206.03,204.64,204.65,20092.0,193.6664,194.3266,193.0156,193.025,20092.0
2022-05-11 12:30:00,204.25,205.2,204.2,205.0,24002.0,192.6477,193.5437,192.6005,193.3551,24002.0
2022-05-11 12:40:00,205.09,205.36,204.74,205.24,15115.0,193.44,193.6947,193.1099,193.5815,15115.0
2022-05-11 12:50:00,205.15,205.29,204.41,204.43,18065.0,193.4966,193.6286,192.7986,192.8175,18065.0
2022-05-11 13:00:00,204.41,204.66,203.12,203.12,12497.0,192.7986,193.0344,191.5819,191.5819,12497.0
2022-05-11 13:10:00,203.18,203.56,203.11,203.41,5957.0,191.6385,191.9969,191.5725,191.8554,5957.0
2022-05-11 13:20:00,203.37,203.74,202.88,202.88,10530.0,191.8177,192.1667,191.3555,191.3555,10530.0
2022-05-11 13:30:00,202.55,203.01,202.02,202.02,3700.0,191.0443,191.4781,190.5444,190.5444,3700.0
2022-05-11 13:40:00,201.93,202.17,200.8,201.22,11858.0,190.4595,190.6859,189.3937,189.7898,11858.0
2022-05-11 13:50:00,201.02,201.55,200.71,200.77,10435.0,189.6012,190.1011,189.3088,189.3654,10435.0
2022-05-11 14:00:00,200.93,202.36,200.93,202.36,8730.0,189.5163,190.8651,189.5163,190.8651,8730.0
2022-05-11 14:10:00,201.99,202.42,201.65,201.85,14180.0,190.5161,190.9217,190.1954,190.384,14180.0
2022-05-11 14:20:00,201.75,202.67,201.02,201.72,11678.0,190.2897,191.1575,189.6012,190.2614,11678.0
2022-05-11 14:30:00,201.53,202.39,201.21,202.0,6806.0,190.0822,190.8934,189.7804,190.5255,6806.0
2022-05-11 14:40:00,202.13,202.56,201.43,201.57,8392.0,190.6481,191.0537,189.9879,190.1199,8392.0
2022-05-11 14:50:00,201.59,201.61,200.37,200.55,15090.0,190.1388,190.1577,188.9881,189.1579,15090.0
2022-05-11 15:00:00,200.54,201.05,200.23,201.05,7011.0,189.1484,189.6295,188.8561,189.6295,7011.0
2022-05-11 15:10:00,201.15,201.15,200.32,200.59,7311.0,189.7238,189.7238,188.9409,189.1956,7311.0
2022-05-11 15:20:00,200.61,200.82,200.12,200.33,13673.0,189.2145,189.4125,188.7523,188.9504,13673.0
2022-05-11 15:30:00,200.27,200.67,199.67,199.67,16925.0,188.8938,189.2711,188.3279,188.3279,16925.0
2022-05-11 15:40:00,199.73,200.02,198.81,198.85,31911.0,188.3845,188.658,187.5167,187.5544,31911.0
2022-05-11 15:50:00,198.91,199.19,198.64,198.92,74246.0,187.611,187.8751,187.3564,187.6205,74246.0
2022-05-12 09:30:00,197.1,199.78,197.1,199.11,41388.0,185.9039,188.4316,185.9039,187.7997,41388.0
2022-05-12 09:40:00,199.05,205.35,198.16,205.35,49561.0,187.7431,193.6852,186.9036,193.6852,49561.0
2022-05-12 09:50:00,205.31,206.45,202.7,204.31,39574.0,193.6475,194.7227,191.1858,192.7043,39574.0
2022-05-12 10:00:00,204.18,206.06,203.4,206.04,24346.0,192.5817,194.3549,191.846,194.336,24346.0
2022-05-12 10:10:00,206.02,207.8,205.91,206.74,37785.0,194.3172,195.996,194.2134,194.9963,37785.0
2022-05-12 10:20:00,206.79,208.0,205.47,205.79,23706.0,195.0434,196.1847,193.7984,194.1002,23706.0
2022-05-12 10:30:00,205.78,206.14,204.65,205.43,15959.0,194.0908,194.4303,193.025,193.7607,15959.0
2022-05-12 10:40:00,205.4,205.77,204.06,204.78,21458.0,193.7324,194.0814,192.4685,193.1476,21458.0
2022-05-12 10:50:00,204.7,205.97,204.61,205.97,12750.0,193.0721,194.27,192.9873,194.27,12750.0
2022-05-12 11:00:00,205.7,207.31,205.5,207.31,16159.0,194.0153,195.5339,193.8267,195.5339,16159.0
2022-05-12 11:10:00,207.51,207.73,205.82,206.1,19610.0,195.7225,195.93,194.1285,194.3926,19610.0
2022-05-12 11:20:00,206.1,206.9,206.06,206.33,15804.0,194.3926,195.1472,194.3549,194.6096,15804.0
2022-05-12 11:30:00,206.13,206.32,205.27,206.12,17672.0,194.4209,194.6001,193.6098,194.4115,17672.0
2022-05-12 11:40:00,206.02,206.02,204.01,204.55,6348.0,194.3172,194.3172,192.4213,192.9307,6348.0
2022-05-12 11:50:00,204.31,204.31,203.07,203.31,12706.0,192.7043,192.7043,191.5347,191.7611,12706.0
2022-05-12 12:00:00,203.67,204.49,203.27,204.32,19864.0,192.1007,192.8741,191.7234,192.7137,19864.0
2022-05-12 12:10:00,204.09,204.27,203.31,204.02,12742.0,192.4968,192.6666,191.7611,192.4308,12742.0
2022-05-12 12:20:00,204.27,204.82,203.93,204.75,16268.0,192.6666,193.1853,192.3459,193.1193,16268.0
2022-05-12 12:30:00,204.75,205.4,204.49,204.51,13296.0,193.1193,193.7324,192.8741,192.8929,13296.0
2022-05-12 12:40:00,204.49,205.19,203.84,204.56,9955.0,192.8741,193.5343,192.261,192.9401,9955.0
2022-05-12 12:50:00,204.78,205.12,204.28,204.28,6085.0,193.1476,193.4683,192.676,192.676,6085.0
2022-05-12 13:00:00,204.27,204.82,203.79,204.24,9098.0,192.6666,193.1853,192.2138,192.6383,9098.0
2022-05-12 13:10:00,204.2,204.63,203.73,203.88,7830.0,192.6005,193.0061,192.1572,192.2987,7830.0
2022-05-12 13:20:00,204.08,204.45,203.74,204.36,6145.0,192.4874,192.8363,192.1667,192.7515,6145.0
2022-05-12 13:30:00,204.33,204.76,203.69,203.85,9050.0,192.7232,193.1287,192.1195,192.2704,9050.0
2022-05-12 13:40:00,203.84,204.09,202.78,202.78,19917.0,192.261,192.4968,191.2612,191.2612,19917.0
2022-05-12 13:50:00,202.91,203.25,202.71,202.71,8747.0,191.3838,191.7045,191.1952,191.1952,8747.0
2022-05-12 14:00:00,202.99,203.13,201.81,201.81,13103.0,191.4593,191.5913,190.3463,190.3463,13103.0
2022-05-12 14:10:00,201.95,202.26,201.63,202.2,5680.0,190.4784,190.7707,190.1765,190.7142,5680.0
2022-05-12 14:20:00,202.38,202.72,201.92,202.0,17005.0,190.8839,191.2046,190.4501,190.5255,17005.0
2022-05-12 14:30:00,201.8,202.14,201.21,201.22,6496.0,190.3369,190.6576,189.7804,189.7898,6496.0
2022-05-12 14:40:00,201.16,201.21,200.75,200.91,10929.0,189.7332,189.7804,189.3465,189.4974,10929.0
2022-05-12 14:50:00,200.73,201.48,200.56,200.93,13894.0,189.3277,190.0351,189.1673,189.5163,13894.0
2022-05-12 15:00:00,200.99,201.53,200.85,201.1,16158.0,189.5729,190.0822,189.4408,189.6766,16158.0
2022-05-12 15:10:00,201.15,201.83,200.58,201.65,34396.0,189.7238,190.3652,189.1862,190.1954,34396.0
2022-05-12 15:20:00,201.54,202.58,201.33,201.34,85661.0,190.0916,191.0726,189.8936,189.903,85661.0
2022-05-12 15:30:00,201.39,202.37,201.39,202.16,31953.0,189.9502,190.8745,189.9502,190.6764,31953.0
2022-05-12 15:40:00,202.17,202.55,201.6,202.04,47106.0,190.6859,191.0443,190.1482,190.5632,47106.0
2022-05-12 15:50:00,202.12,204.3,202.0,203.79,118986.0,190.6387,192.6949,190.5255,192.2138,118986.0
2022-05-13 09:30:00,204.78,206.53,204.78,206.08,17738.0,194.209,195.8686,194.209,195.4418,17738.0
2022-05-13 09:40:00,206.08,207.69,206.08,207.69,36942.0,195.4418,196.9687,195.4418,196.9687,36942.0
2022-05-13 09:50:00,207.21,207.56,205.84,206.68,12829.0,196.5135,196.8454,195.2142,196.0109,12829.0
2022-05-13 10:00:00,206.77,207.44,206.12,207.14,9012.0,196.0962,196.7316,195.4798,196.4471,9012.0
2022-05-13 10:10:00,207.37,207.64,206.57,206.73,7750.0,196.6653,196.9213,195.9066,196.0583,7750.0
2022-05-13 10:20:00,206.95,209.39,206.73,208.79,47750.0,196.2669,198.581,196.0583,198.012,47750.0
2022-05-13 10:30:00,208.79,209.26,208.43,208.6,10289.0,198.012,198.4577,197.6705,197.8318,10289.0
2022-05-13 10:40:00,208.77,208.77,207.81,208.25,18700.0,197.993,197.993,197.0825,197.4998,18700.0
2022-05-13 10:50:00,207.99,208.82,207.81,207.82,11932.0,197.2532,198.0404,197.0825,197.092,11932.0
2022-05-13 11:00:00,207.78,208.25,207.61,207.95,18350.0,197.0541,197.4998,196.8929,197.2153,18350.0
2022-05-13 11:10:00,207.94,208.11,207.57,207.67,10984.0,197.2058,197.3671,196.8549,196.9498,10984.0
2022-05-13 11:20:00,207.87,208.66,207.57,208.1,9507.0,197.1394,197.8887,196.8549,197.3576,9507.0
2022-05-13 11:30:00,208.23,208.23,207.41,207.6,4824.0,197.4809,197.4809,196.7032,196.8834,4824.0
2022-05-13 11:40:00,207.59,207.6,206.61,206.95,5020.0,196.8739,196.8834,195.9445,196.2669,5020.0
2022-05-13 11:50:00,206.87,207.12,206.71,206.91,5291.0,196.1911,196.4282,196.0393,196.229,5291.0
2022-05-13 12:00:00,206.98,207.38,206.71,207.38,5282.0,196.2954,196.6747,196.0393,196.6747,5282.0
2022-05-13 12:10:00,207.4,207.55,207.0,207.0,2131.0,196.6937,196.836,196.3144,196.3144,2131.0
2022-05-13 12:20:00,207.01,207.1,206.49,206.81,33165.0,196.3238,196.4092,195.8307,196.1342,33165.0
2022-05-13 12:30:00,207.13,208.32,207.13,208.1,13639.0,196.4376,197.5662,196.4376,197.3576,13639.0
2022-05-13 12:40:00,208.21,208.48,207.68,207.85,6698.0,197.4619,197.718,196.9593,197.1205,6698.0
2022-05-13 12:50:00,207.7,207.76,207.27,207.69,5620.0,196.9782,197.0351,196.5704,196.9687,5620.0
2022-05-13 13:00:00,207.72,207.94,206.81,206.81,8240.0,196.9972,197.2058,196.1342,196.1342,8240.0
2022-05-13 13:10:00,206.71,207.01,206.61,206.66,5735.0,196.0393,196.3238,195.9445,195.9919,5735.0
2022-05-13 13:20:00,206.64,206.64,206.06,206.13,7040.0,195.9729,195.9729,195.4229,195.4893,7040.0
2022-05-13 13:30:00,206.27,206.35,205.27,205.43,9260.0,195.622,195.6979,194.6737,194.8254,9260.0
2022-05-13 13:40:00,205.35,205.67,204.83,205.53,16706.0,194.7495,195.053,194.2564,194.9202,16706.0
2022-05-13 13:50:00,205.45,205.67,204.76,204.78,12412.0,194.8444,195.053,194.19,194.209,12412.0
2022-05-13 14:00:00,204.71,204.85,202.67,203.39,48218.0,194.1426,194.2753,192.2079,192.8907,48218.0
2022-05-13 14:10:00,203.39,203.72,203.13,203.4,18675.0,192.8907,193.2037,192.6441,192.9002,18675.0
2022-05-13 14:20:00,203.39,203.56,202.94,203.33,22895.0,192.8907,193.0519,192.4639,192.8338,22895.0
2022-05-13 14:30:00,203.32,204.05,202.52,202.52,18119.0,192.8243,193.5166,192.0656,192.0656,18119.0
2022-05-13 14:40:00,202.48,203.42,202.29,203.34,37562.0,192.0277,192.9192,191.8475,192.8433,37562.0
2022-05-13 14:50:00,203.32,204.37,203.31,204.07,19951.0,192.8243,193.8201,192.8148,193.5356,19951.0
2022-05-13 15:00:00,204.13,204.36,203.96,204.22,43577.0,193.5925,193.8106,193.4313,193.6779,43577.0
2022-05-13 15:10:00,204.15,204.36,203.75,204.04,76945.0,193.6115,193.8106,193.2321,193.5072,76945.0
2022-05-13 15:20:00,204.03,204.66,203.9,204.27,29658.0,193.4977,194.0951,193.3744,193.7253,29658.0
2022-05-13 15:30:00,204.25,204.63,203.41,204.05,52641.0,193.7063,194.0667,192.9097,193.5166,52641.0
2022-05-13 15:40:00,203.99,204.49,203.51,203.87,36407.0,193.4597,193.9339,193.0045,193.3459,36407.0
2022-05-13 15:50:00,204.11,204.11,203.03,203.81,122029.0,193.5735,193.5735,192.5493,193.289,122029.0
2022-05-16 09:30:00,203.36,203.85,201.64,201.73,35457.0,192.8623,193.327,191.231,191.3164,35457.0
2022-05-16 09:40:00,201.38,201.94,199.0,199.19,5989.0,190.9845,191.5156,188.7273,188.9075,5989.0
2022-05-16 09:50:00,199.37,201.45,199.34,201.42,17948.0,189.0782,191.0509,189.0498,191.0224,17948.0
2022-05-16 10:00:00,201.39,202.29,200.57,202.29,10455.0,190.994,191.8475,190.2163,191.8475,10455.0
2022-05-16 10:10:00,202.21,204.02,202.21,204.02,11483.0,191.7716,193.4882,191.7716,193.4882,11483.0
2022-05-16 10:20:00,204.13,204.14,202.83,203.34,19066.0,193.5925,193.602,192.3596,192.8433,19066.0
2022-05-16 10:30:00,203.75,203.75,202.7,203.49,8851.0,193.2321,193.2321,192.2363,192.9855,8851.0
2022-05-16 10:40:00,203.47,203.47,202.62,202.64,7453.0,192.9666,192.9666,192.1605,192.1794,7453.0
2022-05-16 10:50:00,202.64,202.75,200.79,200.87,9455.0,192.1794,192.2837,190.4249,190.5008,9455.0
2022-05-16 11:00:00,200.93,201.62,200.81,201.39,5077.0,190.5577,191.2121,190.4439,190.994,5077.0
2022-05-16 11:10:00,201.37,201.73,201.21,201.22,4493.0,190.975,191.3164,190.8232,190.8327,4493.0
2022-05-16 11:20:00,201.0,201.46,200.87,201.46,5508.0,190.6241,191.0603,190.5008,191.0603,5508.0
2022-05-16 11:30:00,201.19,201.46,200.6,201.36,5894.0,190.8043,191.0603,190.2447,190.9655,5894.0
2022-05-16 11:40:00,201.5,201.92,201.08,201.82,4420.0,191.0983,191.4966,190.7,191.4018,4420.0
2022-05-16 11:50:00,201.7,202.15,201.54,201.94,3709.0,191.2879,191.7147,191.1362,191.5156,3709.0
2022-05-16 12:00:00,202.14,202.45,201.78,201.81,5973.0,191.7052,191.9992,191.3638,191.3923,5973.0
2022-05-16 12:10:00,201.82,201.82,201.16,201.63,4394.0,191.4018,191.4018,190.7758,191.2216,4394.0
2022-05-16 12:20:00,201.61,201.61,201.19,201.31,5604.0,191.2026,191.2026,190.8043,190.9181,5604.0
2022-05-16 12:30:00,201.09,201.42,200.75,200.75,6520.0,190.7094,191.0224,190.387,190.387,6520.0
2022-05-16 12:40:00,200.59,201.48,200.5,201.48,4540.0,190.2352,191.0793,190.1499,191.0793,4540.0
2022-05-16 12:50:00,201.44,201.46,201.05,201.19,5870.0,191.0414,191.0603,190.6715,190.8043,5870.0
2022-05-16 13:00:00,201.15,202.05,200.87,202.05,3415.0,190.7663,191.6199,190.5008,191.6199,3415.0
2022-05-16 13:10:00,202.08,202.67,201.98,201.98,6877.0,191.6483,192.2079,191.5535,191.5535,6877.0
2022-05-16 13:20:00,202.09,202.98,202.09,202.98,5200.0,191.6578,192.5019,191.6578,192.5019,5200.0
2022-05-16 13:30:00,202.89,203.03,202.69,202.76,5230.0,192.4165,192.5493,192.2268,192.2932,5230.0
2022-05-16 13:40:00,202.7,203.0,202.4,202.53,5972.0,192.2363,192.5208,191.9518,192.0751,5972.0
2022-05-16 13:50:00,202.74,202.81,202.21,202.37,9030.0,192.2743,192.3406,191.7716,191.9234,9030.0
2022-05-16 14:00:00,202.23,202.9,202.21,202.65,4623.0,191.7906,192.426,191.7716,192.1889,4623.0
2022-05-16 14:10:00,202.47,202.65,202.16,202.43,17269.0,192.0182,192.1889,191.7242,191.9803,17269.0
2022-05-16 14:20:00,202.46,203.09,202.19,203.09,6239.0,192.0087,192.6062,191.7527,192.6062,6239.0
2022-05-16 14:30:00,203.0,203.35,202.76,202.83,5801.0,192.5208,192.8528,192.2932,192.3596,5801.0
2022-05-16 14:40:00,202.98,203.8,202.85,203.49,19104.0,192.5019,193.2795,192.3786,192.9855,19104.0
2022-05-16 14:50:00,203.5,203.76,203.29,203.5,9687.0,192.995,193.2416,192.7959,192.995,9687.0
2022-05-16 15:00:00,203.48,203.83,203.43,203.74,10122.0,192.9761,193.308,192.9286,193.2226,10122.0
2022-05-16 15:10:00,203.78,203.81,203.13,203.24,30202.0,193.2606,193.289,192.6441,192.7485,30202.0
2022-05-16 15:20:00,203.07,203.24,202.82,203.08,13632.0,192.5872,192.7485,192.3501,192.5967,13632.0
2022-05-16 15:30:00,203.11,203.12,202.61,202.95,19516.0,192.6252,192.6346,192.151,192.4734,19516.0
2022-05-16 15:40:00,203.0,203.12,202.36,202.57,11583.0,192.5208,192.6346,191.9139,192.113,11583.0
2022-05-16 15:50:00,203.01,203.01,201.91,202.43,34099.0,192.5303,192.5303,191.4871,191.9803,34099.0
2022-05-17 09:30:00,205.16,205.27,204.14,205.14,22591.0,194.5693,194.6737,193.602,194.5504,22591.0
2022-05-17 09:40:00,205.2,205.2,203.96,204.51,9854.0,194.6073,194.6073,193.4313,193.9529,9854.0
2022-05-17 09:50:00,204.27,204.71,203.0,203.56,21334.0,193.7253,194.1426,192.5208,193.0519,21334.0
2022-05-17 10:00:00,203.78,204.46,202.79,203.01,35120.0,193.2606,193.9055,192.3217,192.5303,35120.0
2022-05-17 10:10:00,203.11,204.57,202.62,204.31,11023.0,192.6252,194.0098,192.1605,193.7632,11023.0
2022-05-17 10:20:00,204.16,204.22,203.19,203.33,8874.0,193.621,193.6779,192.701,192.8338,8874.0
2022-05-17 10:30:00,203.35,203.52,202.7,202.74,9107.0,192.8528,193.014,192.2363,192.2743,9107.0
2022-05-17 10:40:00,202.69,202.69,200.75,200.75,21451.0,192.2268,192.2268,190.387,190.387,21451.0
2022-05-17 10:50:00,200.84,201.71,200.66,201.6,16997.0,190.4723,191.2974,190.3016,191.1931,16997.0
2022-05-17 11:00:00,201.67,202.96,201.4,202.71,32065.0,191.2595,192.4829,191.0034,192.2458,32065.0
2022-05-17 11:10:00,202.77,202.77,201.97,201.97,9500.0,192.3027,192.3027,191.544,191.544,9500.0
2022-05-17 11:20:00,201.92,202.39,201.85,202.34,11128.0,191.4966,191.9423,191.4302,191.8949,11128.0
2022-05-17 11:30:00,202.37,202.73,202.28,202.59,9506.0,191.9234,192.2648,191.838,192.132,9506.0
2022-05-17 11:40:00,202.47,202.93,202.4,202.93,7807.0,192.0182,192.4545,191.9518,192.4545,7807.0
2022-05-17 11:50:00,202.81,203.4,202.81,203.19,4729.0,192.3406,192.9002,192.3406,192.701,4729.0
2022-05-17 12:00:00,203.16,203.21,202.44,202.49,7255.0,192.6726,192.72,191.9897,192.0372,7255.0
2022-05-17 12:10:00,202.29,203.16,202.11,203.08,3850.0,191.8475,192.6726,191.6768,192.5967,3850.0
2022-05-17 12:20:00,203.02,203.26,202.93,203.18,2797.0,192.5398,192.7674,192.4545,192.6915,2797.0
2022-05-17 12:30:00,203.06,203.61,202.98,203.29,4093.0,192.5777,193.0994,192.5019,192.7959,4093.0
2022-05-17 12:40:00,203.09,203.83,203.08,203.83,4247.0,192.6062,193.308,192.5967,193.308,4247.0
2022-05-17 12:50:00,203.76,204.29,203.76,204.23,10868.0,193.2416,193.7442,193.2416,193.6873,10868.0
2022-05-17 13:00:00,204.23,204.26,203.61,204.06,8059.0,193.6873,193.7158,193.0994,193.5261,8059.0
2022-05-17 13:10:00,204.06,204.49,204.05,204.48,5935.0,193.5261,193.9339,193.5166,193.9244,5935.0
2022-05-17 13:20:00,204.49,204.57,204.09,204.09,5794.0,193.9339,194.0098,193.5546,193.5546,5794.0
2022-05-17 13:30:00,204.1,204.43,204.1,204.29,4747.0,193.5641,193.877,193.5641,193.7442,4747.0
2022-05-17 13:40:00,204.34,204.34,203.91,204.28,14970.0,193.7917,193.7917,193.3839,193.7348,14970.0
2022-05-17 13:50:00,204.35,204.93,204.28,204.75,17572.0,193.8012,194.3512,193.7348,194.1805,17572.0
2022-05-17 14:00:00,204.87,205.57,204.63,205.56,10884.0,194.2943,194.9582,194.0667,194.9487,10884.0
2022-05-17 14:10:00,205.53,205.61,203.95,203.95,10958.0,194.9202,194.9961,193.4218,193.4218,10958.0
2022-05-17 14:20:00,203.85,204.05,203.13,203.91,6078.0,193.327,193.5166,192.6441,193.3839,6078.0
2022-05-17 14:30:00,203.64,204.01,203.33,203.91,6750.0,193.1278,193.4787,192.8338,193.3839,6750.0
2022-05-17 14:40:00,204.03,204.86,204.03,204.86,5661.0,193.4977,194.2848,193.4977,194.2848,5661.0
2022-05-17 14:50:00,204.63,204.81,204.35,204.43,7795.0,194.0667,194.2374,193.8012,193.877,7795.0
2022-05-17 15:00:00,204.41,204.94,204.31,204.36,8898.0,193.8581,194.3607,193.7632,193.8106,8898.0
2022-05-17 15:10:00,204.44,204.67,204.22,204.59,9070.0,193.8865,194.1046,193.6779,194.0288,9070.0
2022-05-17 15:20:00,204.66,204.83,203.99,204.32,10304.0,194.0951,194.2564,193.4597,193.7727,10304.0
2022-05-17 15:30:00,204.28,204.4,203.95,203.96,6999.0,193.7348,193.8486,193.4218,193.4313,6999.0
2022-05-17 15:40:00,203.93,204.3,203.55,203.67,15388.0,193.4028,193.7537,193.0424,193.1563,15388.0
2022-05-17 15:50:00,203.7,204.24,203.63,204.24,43758.0,193.1847,193.6968,193.1183,193.6968,43758.0
2022-05-18 09:30:00,201.95,202.49,200.58,200.59,19523.0,191.525,192.0372,190.2258,190.2352,19523.0
2022-05-18 09:40:00,200.59,200.96,200.0,200.89,7881.0,190.2352,190.5861,189.6757,190.5198,7881.0
2022-05-18 09:50:00,200.9,200.93,200.16,200.23,4847.0,190.5292,190.5577,189.8274,189.8938,4847.0
2022-05-18 10:00:00,200.51,200.7,199.34,199.34,7786.0,190.1594,190.3396,189.0498,189.0498,7786.0
2022-05-18 10:10:00,199.04,199.39,198.14,198.39,12499.0,188.7653,189.0972,187.9117,188.1488,12499.0
2022-05-18 10:20:00,198.51,198.59,197.73,197.8,6032.0,188.2626,188.3385,187.5229,187.5893,6032.0
2022-05-18 10:30:00,197.75,198.42,197.75,198.42,2986.0,187.5419,188.1773,187.5419,188.1773,2986.0
2022-05-18 10:40:00,198.23,198.5,198.15,198.35,6294.0,187.9971,188.2531,187.9212,188.1109,6294.0
2022-05-18 10:50:00,198.3,198.81,198.29,198.62,14487.0,188.0635,188.5471,188.054,188.3669,14487.0
2022-05-18 11:00:00,198.67,198.7,197.68,197.84,29706.0,188.4144,188.4428,187.4755,187.6272,29706.0
2022-05-18 11:10:00,197.71,197.77,196.92,196.93,5316.0,187.5039,187.5608,186.7547,186.7642,5316.0
2022-05-18 11:20:00,196.78,196.79,196.1,196.1,5732.0,186.6219,186.6314,185.977,185.977,5732.0
2022-05-18 11:30:00,196.16,197.07,195.22,197.06,29341.0,186.0339,186.897,185.1425,186.8875,29341.0
2022-05-18 11:40:00,196.74,197.23,196.66,197.01,6437.0,186.584,187.0487,186.5081,186.8401,6437.0
2022-05-18 11:50:00,196.96,197.25,196.61,196.7,3894.0,186.7926,187.0677,186.4607,186.5461,3894.0
2022-05-18 12:00:00,196.43,196.8,196.34,196.58,5916.0,186.29,186.6409,186.2046,186.4322,5916.0
2022-05-18 12:10:00,196.48,196.88,196.18,196.8,11689.0,186.3374,186.7168,186.0529,186.6409,11689.0
2022-05-18 12:20:00,196.65,196.92,196.12,196.43,10118.0,186.4986,186.7547,185.996,186.29,10118.0
2022-05-18 12:30:00,196.21,197.19,196.2,196.8,4937.0,186.0813,187.0108,186.0719,186.6409,4937.0
2022-05-18 12:40:00,196.88,197.25,196.72,197.16,6288.0,186.7168,187.0677,186.565,186.9823,6288.0
2022-05-18 12:50:00,197.23,197.42,197.23,197.37,8388.0,187.0487,187.2289,187.0487,187.1815,8388.0
2022-05-18 13:00:00,197.38,197.58,196.0,196.0,16493.0,187.191,187.3806,185.8822,185.8822,16493.0
2022-05-18 13:10:00,195.91,195.98,195.47,195.5,4741.0,185.7968,185.8632,185.3795,185.408,4741.0
2022-05-18 13:20:00,195.55,196.18,195.55,196.18,7718.0,185.4554,186.0529,185.4554,186.0529,7718.0
2022-05-18 13:30:00,196.09,196.63,196.0,196.59,9793.0,185.9675,186.4797,185.8822,186.4417,9793.0
2022-05-18 13:40:00,196.48,196.55,196.19,196.36,26831.0,186.3374,186.4038,186.0624,186.2236,26831.0
2022-05-18 13:50:00,196.38,196.53,195.77,196.05,10906.0,186.2426,186.3848,185.6641,185.9296,10906.0
2022-05-18 14:00:00,196.03,196.33,195.92,196.33,11698.0,185.9106,186.1952,185.8063,186.1952,11698.0
2022-05-18 14:10:00,196.43,196.99,196.18,196.95,9116.0,186.29,186.8211,186.0529,186.7831,9116.0
2022-05-18 14:20:00,197.0,197.5,196.76,197.37,14303.0,186.8306,187.3048,186.603,187.1815,14303.0
2022-05-18 14:30:00,197.26,197.63,196.5,196.56,18237.0,187.0771,187.428,186.3564,186.4133,18237.0
2022-05-18 14:40:00,196.58,197.34,196.45,197.25,11102.0,186.4322,187.153,186.309,187.0677,11102.0
2022-05-18 14:50:00,197.23,197.23,196.57,196.66,18179.0,187.0487,187.0487,186.4228,186.5081,18179.0
2022-05-18 15:00:00,196.62,196.95,196.54,196.76,9540.0,186.4702,186.7831,186.3943,186.603,9540.0
2022-05-18 15:10:00,196.72,197.08,196.64,196.88,15835.0,186.565,186.9064,186.4892,186.7168,15835.0
2022-05-18 15:20:00,196.86,197.06,196.08,196.14,21267.0,186.6978,186.8875,185.9581,186.015,21267.0
2022-05-18 15:30:00,196.39,196.53,195.42,196.44,35623.0,186.2521,186.3848,185.3321,186.2995,35623.0
2022-05-18 15:40:00,196.48,196.71,195.25,195.34,33291.0,186.3374,186.5555,185.1709,185.2563,33291.0
2022-05-18 15:50:00,195.33,195.82,194.53,195.82,99205.0,185.2468,185.7115,184.4881,185.7115,99205.0
2022-05-19 09:30:00,194.78,195.49,193.93,195.0,14388.0,184.7252,185.3985,183.919,184.9338,14388.0
2022-05-19 09:40:00,194.73,194.73,192.07,192.07,6094.0,184.6777,184.6777,182.1551,182.1551,6094.0
2022-05-19 09:50:00,192.4,193.43,191.07,193.14,11400.0,182.468,183.4449,181.2067,183.1698,11400.0
2022-05-19 10:00:00,192.81,195.0,192.77,194.32,11005.0,182.8569,184.9338,182.8189,184.2889,11005.0
2022-05-19 10:10:00,194.45,195.7,194.44,195.29,8057.0,184.4122,185.5977,184.4027,185.2088,8057.0
2022-05-19 10:20:00,195.39,196.31,195.23,195.5,5697.0,185.3037,186.1762,185.1519,185.408,5697.0
2022-05-19 10:30:00,195.53,196.41,194.94,195.43,6140.0,185.4365,186.271,184.8769,185.3416,6140.0
2022-05-19 10:40:00,195.32,196.12,195.04,195.6,6252.0,185.2373,185.996,184.9717,185.5028,6252.0
2022-05-19 10:50:00,195.37,196.72,195.33,196.24,9356.0,185.2847,186.565,185.2468,186.1098,9356.0
2022-05-19 11:00:00,196.39,196.75,195.42,196.24,6324.0,186.2521,186.5935,185.3321,186.1098,6324.0
2022-05-19 11:10:00,196.27,196.76,195.69,196.55,6974.0,186.1383,186.603,185.5882,186.4038,6974.0
2022-05-19 11:20:00,196.36,196.73,196.25,196.5,4181.0,186.2236,186.5745,186.1193,186.3564,4181.0
2022-05-19 11:30:00,196.45,197.98,196.45,197.98,6676.0,186.309,187.76,186.309,187.76,6676.0
2022-05-19 11:40:00,198.02,198.55,197.99,198.39,18311.0,187.7979,188.3006,187.7695,188.1488,18311.0
2022-05-19 11:50:00,198.39,198.5,198.07,198.45,20498.0,188.1488,188.2531,187.8453,188.2057,20498.0
2022-05-19 12:00:00,198.5,199.08,198.33,198.92,12786.0,188.2531,188.8032,188.0919,188.6515,12786.0
2022-05-19 12:10:00,198.86,199.77,198.86,199.27,11115.0,188.5946,189.4576,188.5946,188.9834,11115.0
2022-05-19 12:20:00,199.35,199.79,198.87,199.79,15461.0,189.0593,189.4765,188.604,189.4765,15461.0
2022-05-19 12:30:00,199.7,199.77,198.93,198.93,8071.0,189.3912,189.4576,188.6609,188.6609,8071.0
2022-05-19 12:40:00,198.83,198.87,198.41,198.65,4654.0,188.5661,188.604,188.1678,188.3954,4654.0
2022-05-19 12:50:00,198.8,199.43,198.78,199.18,10132.0,188.5376,189.1351,188.5187,188.898,10132.0
2022-05-19 13:00:00,199.16,199.49,198.8,198.87,7785.0,188.8791,189.192,188.5376,188.604,7785.0
2022-05-19 13:10:00,198.83,198.83,198.01,198.67,7936.0,188.5661,188.5661,187.7884,188.4144,7936.0
2022-05-19 13:20:00,198.7,199.36,198.67,199.06,9484.0,188.4428,189.0687,188.4144,188.7842,9484.0
2022-05-19 13:30:00,199.01,199.45,198.82,199.17,15685.0,188.7368,189.1541,188.5566,188.8885,15685.0
2022-05-19 13:40:00,199.17,199.46,198.68,198.68,11093.0,188.8885,189.1636,188.4238,188.4238,11093.0
2022-05-19 13:50:00,198.71,201.12,198.71,200.62,13987.0,188.4523,190.7379,188.4523,190.2637,13987.0
2022-05-19 14:00:00,200.58,200.63,199.59,199.78,10588.0,190.2258,190.2732,189.2869,189.4671,10588.0
2022-05-19 14:10:00,199.75,200.14,199.63,199.63,6718.0,189.4386,189.8085,189.3248,189.3248,6718.0
2022-05-19 14:20:00,199.43,200.41,199.42,200.2,14724.0,189.1351,190.0645,189.1256,189.8654,14724.0
2022-05-19 14:30:00,200.04,200.59,199.73,200.28,8554.0,189.7136,190.2352,189.4196,189.9413,8554.0
2022-05-19 14:40:00,200.25,200.67,199.7,200.46,13436.0,189.9128,190.3111,189.3912,190.112,13436.0
2022-05-19 14:50:00,200.45,200.63,199.99,200.62,13099.0,190.1025,190.2732,189.6662,190.2637,13099.0
2022-05-19 15:00:00,200.66,201.28,200.31,200.74,19292.0,190.3016,190.8896,189.9697,190.3775,19292.0
2022-05-19 15:10:00,200.65,200.67,200.09,200.16,13333.0,190.2922,190.3111,189.7611,189.8274,13333.0
2022-05-19 15:20:00,200.31,200.31,198.85,198.85,19806.0,189.9697,189.9697,188.5851,188.5851,19806.0
2022-05-19 15:30:00,198.86,199.17,198.55,198.97,14494.0,188.5946,188.8885,188.3006,188.6989,14494.0
2022-05-19 15:40:00,198.98,199.73,198.62,199.32,24129.0,188.7084,189.4196,188.3669,189.0308,24129.0
2022-05-19 15:50:00,199.24,199.68,198.61,198.76,71814.0,188.9549,189.3722,188.3575,188.4997,71814.0
2022-05-20 09:30:00,199.79,201.63,199.11,200.65,40403.0,189.4765,191.2216,188.8316,190.2922,40403.0
2022-05-20 09:40:00,200.2,200.2,198.0,198.57,8374.0,189.8654,189.8654,187.7789,188.3195,8374.0
2022-05-20 09:50:00,198.09,198.91,198.09,198.75,9238.0,187.8643,188.642,187.8643,188.4902,9238.0
2022-05-20 10:00:00,198.92,199.5,197.71,198.01,12768.0,188.6515,189.2015,187.5039,187.7884,12768.0
2022-05-20 10:10:00,197.97,198.6,197.54,198.49,21164.0,187.7505,188.348,187.3427,188.2437,21164.0
2022-05-20 10:20:00,198.48,199.11,198.27,198.78,6624.0,188.2342,188.8316,188.035,188.5187,6624.0
2022-05-20 10:30:00,198.84,199.07,198.3,198.53,15908.0,188.5756,188.7937,188.0635,188.2816,15908.0
2022-05-20 10:40:00,198.66,198.75,198.03,198.03,5879.0,188.4049,188.4902,187.8074,187.8074,5879.0
2022-05-20 10:50:00,198.05,198.05,196.81,197.01,7584.0,187.8264,187.8264,186.6504,186.8401,7584.0
2022-05-20 11:00:00,196.91,197.09,195.91,195.92,12511.0,186.7452,186.9159,185.7968,185.8063,12511.0
2022-05-20 11:10:00,195.84,196.28,195.59,196.16,25202.0,185.7304,186.1477,185.4934,186.0339,25202.0
2022-05-20 11:20:00,196.16,196.59,196.13,196.52,16008.0,186.0339,186.4417,186.0055,186.3753,16008.0
2022-05-20 11:30:00,196.4,196.82,196.36,196.47,22346.0,186.2615,186.6599,186.2236,186.3279,22346.0
2022-05-20 11:40:00,196.55,197.1,196.42,196.97,8406.0,186.4038,186.9254,186.2805,186.8021,8406.0
2022-05-20 11:50:00,196.83,198.06,196.77,198.03,11156.0,186.6693,187.8358,186.6124,187.8074,11156.0
2022-05-20 12:00:00,198.06,198.14,197.11,197.12,22978.0,187.8358,187.9117,186.9349,186.9444,22978.0
2022-05-20 12:10:00,196.99,197.55,196.79,196.79,8092.0,186.8211,187.3522,186.6314,186.6314,8092.0
2022-05-20 12:20:00,196.79,197.15,196.72,197.15,7911.0,186.6314,186.9728,186.565,186.9728,7911.0
2022-05-20 12:30:00,197.14,197.36,196.41,196.49,10630.0,186.9633,187.172,186.271,186.3469,10630.0
2022-05-20 12:40:00,196.29,196.62,195.56,196.62,12668.0,186.1572,186.4702,185.4649,186.4702,12668.0
2022-05-20 12:50:00,196.7,197.11,196.38,196.62,5710.0,186.5461,186.9349,186.2426,186.4702,5710.0
2022-05-20 13:00:00,196.66,196.71,195.54,195.68,7434.0,186.5081,186.5555,185.4459,185.5787,7434.0
2022-05-20 13:10:00,195.72,195.8,195.43,195.56,4220.0,185.6166,185.6925,185.3416,185.4649,4220.0
2022-05-20 13:20:00,195.63,195.69,195.26,195.28,5509.0,185.5313,185.5882,185.1804,185.1994,5509.0
2022-05-20 13:30:00,195.49,196.7,195.45,196.17,15944.0,185.3985,186.5461,185.3606,186.0434,15944.0
2022-05-20 13:40:00,196.11,196.49,195.81,196.24,6189.0,185.9865,186.3469,185.702,186.1098,6189.0
2022-05-20 13:50:00,196.09,196.66,195.76,196.37,4896.0,185.9675,186.5081,185.6546,186.2331,4896.0
2022-05-20 14:00:00,196.46,196.88,195.82,196.11,8407.0,186.3184,186.7168,185.7115,185.9865,8407.0
2022-05-20 14:10:00,196.19,196.6,195.73,195.92,5289.0,186.0624,186.4512,185.6261,185.8063,5289.0
2022-05-20 14:20:00,195.88,196.32,195.63,196.32,6108.0,185.7684,186.1857,185.5313,186.1857,6108.0
2022-05-20 14:30:00,196.24,196.24,195.36,195.52,6226.0,186.1098,186.1098,185.2752,185.427,6226.0
2022-05-20 14:40:00,195.65,196.27,195.65,196.06,7778.0,185.5503,186.1383,185.5503,185.9391,7778.0
2022-05-20 14:50:00,195.98,196.75,195.9,196.22,7088.0,185.8632,186.5935,185.7874,186.0908,7088.0
2022-05-20 15:00:00,196.13,196.36,195.21,195.37,8702.0,186.0055,186.2236,185.133,185.2847,8702.0
2022-05-20 15:10:00,195.24,196.34,195.24,196.34,11432.0,185.1614,186.2046,185.1614,186.2046,11432.0
2022-05-20 15:20:00,196.38,197.14,196.04,197.13,9169.0,186.2426,186.9633,185.9201,186.9539,9169.0
2022-05-20 15:30:00,197.13,198.13,196.8,197.73,20578.0,186.9539,187.9022,186.6409,187.5229,20578.0
2022-05-20 15:40:00,197.98,198.86,197.92,198.66,14106.0,187.76,188.5946,187.7031,188.4049,14106.0
2022-05-20 15:50:00,198.83,199.58,198.54,199.51,48785.0,188.5661,189.2774,188.2911,189.211,48785.0
2022-05-23 09:30:00,202.09,202.09,198.9,199.11,12568.0,191.6578,191.6578,188.6325,188.8316,12568.0
2022-05-23 09:40:00,198.99,200.38,198.99,200.22,7172.0,188.7178,190.0361,188.7178,189.8843,7172.0
2022-05-23 09:50:00,200.15,200.56,199.25,199.3,7769.0,189.818,190.2068,188.9644,189.0118,7769.0
2022-05-23 10:00:00,199.09,199.09,197.69,198.15,5919.0,188.8127,188.8127,187.4849,187.9212,5919.0
2022-05-23 10:10:00,198.28,199.29,198.02,198.92,6157.0,188.0445,189.0024,187.7979,188.6515,6157.0
2022-05-23 10:20:00,198.99,199.2,198.29,198.9,7010.0,188.7178,188.917,188.054,188.6325,7010.0
2022-05-23 10:30:00,199.4,199.85,198.88,199.65,5731.0,189.1067,189.5334,188.6135,189.3438,5731.0
2022-05-23 10:40:00,199.76,200.51,199.0,200.27,19499.0,189.4481,190.1594,188.7273,189.9318,19499.0
2022-05-23 10:50:00,200.12,201.14,199.78,200.93,8622.0,189.7895,190.7569,189.4671,190.5577,8622.0
2022-05-23 11:00:00,200.65,201.67,200.65,201.01,5289.0,190.2922,191.2595,190.2922,190.6336,5289.0
2022-05-23 11:10:00,201.06,201.71,200.76,201.36,9888.0,190.681,191.2974,190.3965,190.9655,9888.0
2022-05-23 11:20:00,201.39,201.46,200.89,201.41,5746.0,190.994,191.0603,190.5198,191.0129,5746.0
2022-05-23 11:30:00,201.61,202.0,201.36,201.92,5787.0,191.2026,191.5725,190.9655,191.4966,5787.0
2022-05-23 11:40:00,201.85,202.16,201.41,201.65,6292.0,191.4302,191.7242,191.0129,191.2405,6292.0
2022-05-23 11:50:00,201.67,201.83,201.48,201.52,3456.0,191.2595,191.4112,191.0793,191.1172,3456.0
2022-05-23 12:00:00,201.43,202.21,201.42,202.11,5407.0,191.0319,191.7716,191.0224,191.6768,5407.0
2022-05-23 12:10:00,202.17,202.32,201.75,202.08,7986.0,191.7337,191.8759,191.3354,191.6483,7986.0
2022-05-23 12:20:00,202.13,202.49,202.0,202.0,7364.0,191.6958,192.0372,191.5725,191.5725,7364.0
2022-05-23 12:30:00,201.97,202.44,201.74,202.4,6323.0,191.544,191.9897,191.3259,191.9518,6323.0
2022-05-23 12:40:00,202.4,202.52,201.78,201.78,4708.0,191.9518,192.0656,191.3638,191.3638,4708.0
2022-05-23 12:50:00,201.81,202.33,201.74,202.3,7661.0,191.3923,191.8854,191.3259,191.857,7661.0
2022-05-23 13:00:00,202.37,202.52,202.13,202.33,4437.0,191.9234,192.0656,191.6958,191.8854,4437.0
2022-05-23 13:10:00,202.34,202.57,201.82,201.95,5629.0,191.8949,192.113,191.4018,191.525,5629.0
2022-05-23 13:20:00,201.95,202.48,201.59,202.46,7045.0,191.525,192.0277,191.1836,192.0087,7045.0
2022-05-23 13:30:00,202.41,202.92,202.28,202.67,6876.0,191.9613,192.445,191.838,192.2079,6876.0
2022-05-23 13:40:00,202.57,203.5,202.57,203.5,12000.0,192.113,192.995,192.113,192.995,12000.0
2022-05-23 13:50:00,203.39,203.45,203.07,203.31,5934.0,192.8907,192.9476,192.5872,192.8148,5934.0
2022-05-23 14:00:00,203.42,203.61,202.95,203.03,5612.0,192.9192,193.0994,192.4734,192.5493,5612.0
2022-05-23 14:10:00,203.1,203.33,202.91,203.23,8219.0,192.6157,192.8338,192.4355,192.739,8219.0
2022-05-23 14:20:00,203.23,203.23,202.94,203.01,6434.0,192.739,192.739,192.4639,192.5303,6434.0
2022-05-23 14:30:00,202.86,202.93,202.56,202.85,7516.0,192.3881,192.4545,192.1036,192.3786,7516.0
2022-05-23 14:40:00,202.87,203.57,202.84,203.17,7815.0,192.3976,193.0614,192.3691,192.6821,7815.0
2022-05-23 14:50:00,203.03,203.23,202.66,202.75,4836.0,192.5493,192.739,192.1984,192.2837,4836.0
2022-05-23 15:00:00,202.73,203.3,202.73,203.08,7667.0,192.2648,192.8054,192.2648,192.5967,7667.0
2022-05-23 15:10:00,203.13,203.14,202.64,202.78,6981.0,192.6441,192.6536,192.1794,192.3122,6981.0
2022-05-23 15:20:00,202.78,202.93,202.21,202.27,18172.0,192.3122,192.4545,191.7716,191.8285,18172.0
2022-05-23 15:30:00,202.42,202.78,201.88,201.88,13002.0,191.9708,192.3122,191.4587,191.4587,13002.0
2022-05-23 15:40:00,201.94,202.04,201.55,201.71,11952.0,191.5156,191.6104,191.1457,191.2974,11952.0
2022-05-23 15:50:00,201.79,202.69,201.79,202.66,41892.0,191.3733,192.2268,191.3733,192.1984,41892.0
2022-05-24 09:30:00,195.75,199.3,194.96,195.06,49859.0,185.6451,189.0118,184.8959,184.9907,49859.0
2022-05-24 09:40:00,195.09,196.66,194.95,196.66,9399.0,185.0192,186.5081,184.8864,186.5081,9399.0
2022-05-24 09:50:00,196.46,196.58,195.05,195.31,16672.0,186.3184,186.4322,184.9812,185.2278,16672.0
2022-05-24 10:00:00,195.16,195.19,193.95,195.15,14288.0,185.0856,185.114,183.938,185.0761,14288.0
2022-05-24 10:10:00,195.5,195.88,194.72,194.73,36083.0,185.408,185.7684,184.6683,184.6777,36083.0
2022-05-24 10:20:00,194.69,196.05,194.66,195.85,14789.0,184.6398,185.9296,184.6114,185.7399,14789.0
2022-05-24 10:30:00,195.74,195.85,194.62,195.63,11387.0,185.6356,185.7399,184.5734,185.5313,11387.0
2022-05-24 10:40:00,195.46,195.93,194.48,194.55,8240.0,185.3701,185.8158,184.4407,184.507,8240.0
2022-05-24 10:50:00,194.74,195.56,194.62,195.49,11482.0,184.6872,185.4649,184.5734,185.3985,11482.0
2022-05-24 11:00:00,195.4,195.96,195.09,195.78,18189.0,185.3132,185.8443,185.0192,185.6735,18189.0
2022-05-24 11:10:00,195.76,196.39,195.56,195.61,18114.0,185.6546,186.2521,185.4649,185.5123,18114.0
2022-05-24 11:20:00,195.41,196.4,195.35,196.4,14107.0,185.3226,186.2615,185.2657,186.2615,14107.0
2022-05-24 11:30:00,196.52,196.67,196.09,196.1,9389.0,186.3753,186.5176,185.9675,185.977,9389.0
2022-05-24 11:40:00,196.17,197.33,196.15,196.83,9489.0,186.0434,187.1435,186.0244,186.6693,9489.0
2022-05-24 11:50:00,197.09,197.09,196.49,196.67,13361.0,186.9159,186.9159,186.3469,186.5176,13361.0
2022-05-24 12:00:00,196.53,197.04,196.41,196.9,5756.0,186.3848,186.8685,186.271,186.7357,5756.0
2022-05-24 12:10:00,196.89,197.45,196.7,196.7,9487.0,186.7262,187.2573,186.5461,186.5461,9487.0
2022-05-24 12:20:00,196.61,196.71,196.3,196.56,8584.0,186.4607,186.5555,186.1667,186.4133,8584.0
2022-05-24 12:30:00,196.67,196.87,196.04,196.15,16486.0,186.5176,186.7073,185.9201,186.0244,16486.0
2022-05-24 12:40:00,196.22,196.81,196.19,196.81,7493.0,186.0908,186.6504,186.0624,186.6504,7493.0
2022-05-24 12:50:00,196.86,197.27,196.63,196.83,6220.0,186.6978,187.0866,186.4797,186.6693,6220.0
2022-05-24 13:00:00,196.65,196.66,196.15,196.57,10910.0,186.4986,186.5081,186.0244,186.4228,10910.0
2022-05-24 13:10:00,196.68,197.08,196.59,196.95,3579.0,186.5271,186.9064,186.4417,186.7831,3579.0
2022-05-24 13:20:00,196.88,196.92,196.5,196.92,6977.0,186.7168,186.7547,186.3564,186.7547,6977.0
2022-05-24 13:30:00,196.72,197.43,196.5,197.43,7907.0,186.565,187.2384,186.3564,187.2384,7907.0
2022-05-24 13:40:00,197.54,197.76,196.93,197.19,7018.0,187.3427,187.5513,186.7642,187.0108,7018.0
2022-05-24 13:50:00,197.11,197.48,197.05,197.31,7563.0,186.9349,187.2858,186.878,187.1246,7563.0
2022-05-24 14:00:00,197.3,197.93,197.2,197.93,12476.0,187.1151,187.7126,187.0202,187.7126,12476.0
2022-05-24 14:10:00,198.19,198.51,197.1,197.21,5223.0,187.9591,188.2626,186.9254,187.0297,5223.0
2022-05-24 14:20:00,196.98,197.67,196.88,197.48,8547.0,186.8116,187.466,186.7168,187.2858,8547.0
2022-05-24 14:30:00,197.38,197.84,197.23,197.77,6157.0,187.191,187.6272,187.0487,187.5608,6157.0
2022-05-24 14:40:00,197.78,197.88,196.61,196.78,5875.0,187.5703,187.6651,186.4607,186.6219,5875.0
2022-05-24 14:50:00,196.55,196.8,196.36,196.72,7508.0,186.4038,186.6409,186.2236,186.565,7508.0
2022-05-24 15:00:00,196.61,197.57,196.61,196.99,8234.0,186.4607,187.3711,186.4607,186.8211,8234.0
2022-05-24 15:10:00,197.12,197.4,196.93,196.99,10990.0,186.9444,187.2099,186.7642,186.8211,10990.0
2022-05-24 15:20:00,196.97,197.53,196.67,197.37,12523.0,186.8021,187.3332,186.5176,187.1815,12523.0
2022-05-24 15:30:00,197.44,198.66,197.2,198.41,13713.0,187.2479,188.4049,187.0202,188.1678,13713.0
2022-05-24 15:40:00,198.54,199.1,198.34,198.78,22808.0,188.2911,188.8222,188.1014,188.5187,22808.0
2022-05-24 15:50:00,198.84,198.84,197.65,198.17,55009.0,188.5756,188.5756,187.447,187.9402,55009.0
2022-05-25 09:30:00,197.17,197.43,196.72,197.2,12219.0,186.9918,187.2384,186.565,187.0202,12219.0
2022-05-25 09:40:00,196.96,197.29,196.11,196.38,10268.0,186.7926,187.1056,185.9865,186.2426,10268.0
2022-05-25 09:50:00,196.32,197.45,196.26,196.5,15605.0,186.1857,187.2573,186.1288,186.3564,15605.0
2022-05-25 10:00:00,196.52,197.18,196.26,196.8,17776.0,186.3753,187.0013,186.1288,186.6409,17776.0
2022-05-25 10:10:00,196.63,197.28,196.63,197.11,7015.0,186.4797,187.0961,186.4797,186.9349,7015.0
2022-05-25 10:20:00,197.09,198.03,197.01,198.03,4118.0,186.9159,187.8074,186.8401,187.8074,4118.0
2022-05-25 10:30:00,198.23,199.23,198.02,199.16,7230.0,187.9971,188.9455,187.7979,188.8791,7230.0
2022-05-25 10:40:00,199.23,199.31,198.35,198.68,6466.0,188.9455,189.0213,188.1109,188.4238,6466.0
2022-05-25 10:50:00,198.71,198.78,198.01,198.28,12383.0,188.4523,188.5187,187.7884,188.0445,12383.0
2022-05-25 11:00:00,198.4,198.89,198.31,198.73,7902.0,188.1583,188.623,188.0729,188.4713,7902.0
2022-05-25 11:10:00,198.66,198.9,198.47,198.48,6685.0,188.4049,188.6325,188.2247,188.2342,6685.0
2022-05-25 11:20:00,198.58,199.62,198.45,199.19,35923.0,188.329,189.3153,188.2057,188.9075,35923.0
2022-05-25 11:30:00,199.07,199.31,197.86,197.99,8597.0,188.7937,189.0213,187.6462,187.7695,8597.0
2022-05-25 11:40:00,197.87,198.17,197.66,198.1,7076.0,187.6557,187.9402,187.4565,187.8738,7076.0
2022-05-25 11:50:00,198.06,198.07,197.37,197.77,13854.0,187.8358,187.8453,187.1815,187.5608,13854.0
2022-05-25 12:00:00,197.81,198.03,197.6,197.61,6444.0,187.5988,187.8074,187.3996,187.4091,6444.0
2022-05-25 12:10:00,197.52,197.81,197.32,197.4,5636.0,187.3237,187.5988,187.134,187.2099,5636.0
2022-05-25 12:20:00,197.47,197.47,196.72,197.18,6743.0,187.2763,187.2763,186.565,187.0013,6743.0
2022-05-25 12:30:00,197.31,197.4,196.84,197.02,9807.0,187.1246,187.2099,186.6788,186.8495,9807.0
2022-05-25 12:40:00,196.96,197.15,196.82,197.15,2674.0,186.7926,186.9728,186.6599,186.9728,2674.0
2022-05-25 12:50:00,197.18,197.18,196.8,197.11,2448.0,187.0013,187.0013,186.6409,186.9349,2448.0
2022-05-25 13:00:00,197.21,197.24,196.91,197.13,5300.0,187.0297,187.0582,186.7452,186.9539,5300.0
2022-05-25 13:10:00,197.04,197.21,196.71,197.04,9486.0,186.8685,187.0297,186.5555,186.8685,9486.0
2022-05-25 13:20:00,197.01,197.07,196.6,196.77,5009.0,186.8401,186.897,186.4512,186.6124,5009.0
2022-05-25 13:30:00,196.7,197.14,196.49,196.88,6846.0,186.5461,186.9633,186.3469,186.7168,6846.0
2022-05-25 13:40:00,196.88,196.95,196.6,196.78,7312.0,186.7168,186.7831,186.4512,186.6219,7312.0
2022-05-25 13:50:00,196.78,196.78,196.31,196.38,5476.0,186.6219,186.6219,186.1762,186.2426,5476.0
2022-05-25 14:00:00,196.37,197.48,195.25,195.99,10052.0,186.2331,187.2858,185.1709,185.8727,10052.0
2022-05-25 14:10:00,196.32,197.28,196.02,196.85,6575.0,186.1857,187.0961,185.9012,186.6883,6575.0
2022-05-25 14:20:00,196.88,197.85,196.85,197.8,4248.0,186.7168,187.6367,186.6883,187.5893,4248.0
2022-05-25 14:30:00,197.91,198.36,197.66,198.0,4839.0,187.6936,188.1204,187.4565,187.7789,4839.0
2022-05-25 14:40:00,197.98,198.34,197.85,197.89,10888.0,187.76,188.1014,187.6367,187.6746,10888.0
2022-05-25 14:50:00,197.92,198.41,197.9,198.16,5690.0,187.7031,188.1678,187.6841,187.9307,5690.0
2022-05-25 15:00:00,198.06,199.29,198.06,199.24,6787.0,187.8358,189.0024,187.8358,188.9549,6787.0
2022-05-25 15:10:00,199.25,199.27,198.92,199.15,7984.0,188.9644,188.9834,188.6515,188.8696,7984.0
2022-05-25 15:20:00,199.15,199.43,198.86,199.26,9632.0,188.8696,189.1351,188.5946,188.9739,9632.0
2022-05-25 15:30:00,199.32,199.63,198.83,199.1,15499.0,189.0308,189.3248,188.5661,188.8222,15499.0
2022-05-25 15:40:00,199.04,199.41,198.85,199.02,26534.0,188.7653,189.1162,188.5851,188.7463,26534.0
2022-05-25 15:50:00,199.01,199.21,198.59,198.71,49564.0,188.7368,188.9265,188.3385,188.4523,49564.0
2022-05-26 09:30:00,202.11,202.84,201.88,202.74,13750.0,191.6768,192.3691,191.4587,192.2743,13750.0
2022-05-26 09:40:00,201.86,203.0,201.64,202.56,9515.0,191.4397,192.5208,191.231,192.1036,9515.0
2022-05-26 09:50:00,202.99,204.69,202.99,204.69,8180.0,192.5114,194.1236,192.5114,194.1236,8180.0
2022-05-26 10:00:00,204.52,204.75,204.05,204.05,5323.0,193.9624,194.1805,193.5166,193.5166,5323.0
2022-05-26 10:10:00,204.02,204.21,203.79,203.92,4807.0,193.4882,193.6684,193.2701,193.3933,4807.0
2022-05-26 10:20:00,203.65,204.02,203.55,203.6,4520.0,193.1373,193.4882,193.0424,193.0899,4520.0
2022-05-26 10:30:00,203.61,203.84,202.96,203.84,5448.0,193.0994,193.3175,192.4829,193.3175,5448.0
2022-05-26 10:40:00,203.87,203.9,203.08,203.09,3134.0,193.3459,193.3744,192.5967,192.6062,3134.0
2022-05-26 10:50:00,203.14,204.19,203.14,204.18,5559.0,192.6536,193.6494,192.6536,193.6399,5559.0
2022-05-26 11:00:00,204.09,204.44,203.95,204.33,7199.0,193.5546,193.8865,193.4218,193.7822,7199.0
2022-05-26 11:10:00,204.41,204.79,204.39,204.39,8308.0,193.8581,194.2184,193.8391,193.8391,8308.0
2022-05-26 11:20:00,204.31,204.32,203.77,203.79,7013.0,193.7632,193.7727,193.2511,193.2701,7013.0
2022-05-26 11:30:00,203.9,204.01,203.15,204.01,5329.0,193.3744,193.4787,192.6631,193.4787,5329.0
2022-05-26 11:40:00,203.86,203.9,203.5,203.67,5931.0,193.3364,193.3744,192.995,193.1563,5931.0
2022-05-26 11:50:00,203.63,204.14,203.57,203.81,4926.0,193.1183,193.602,193.0614,193.289,4926.0
2022-05-26 12:00:00,203.66,203.94,203.54,203.54,4380.0,193.1468,193.4123,193.033,193.033,4380.0
2022-05-26 12:10:00,203.6,203.96,203.59,203.89,5830.0,193.0899,193.4313,193.0804,193.3649,5830.0
2022-05-26 12:20:00,203.97,204.47,203.97,204.47,3448.0,193.4408,193.915,193.4408,193.915,3448.0
2022-05-26 12:30:00,204.49,204.66,204.19,204.57,7813.0,193.9339,194.0951,193.6494,194.0098,7813.0
2022-05-26 12:40:00,204.62,204.8,204.09,204.8,7567.0,194.0572,194.2279,193.5546,194.2279,7567.0
2022-05-26 12:50:00,204.72,205.08,204.71,205.06,6930.0,194.1521,194.4935,194.1426,194.4745,6930.0
2022-05-26 13:00:00,205.2,205.76,205.16,205.73,7695.0,194.6073,195.1384,194.5693,195.1099,7695.0
2022-05-26 13:10:00,205.89,205.89,204.92,205.7,22448.0,195.2617,195.2617,194.3417,195.0815,22448.0
2022-05-26 13:20:00,205.67,205.71,205.2,205.25,9886.0,195.053,195.0909,194.6073,194.6547,9886.0
2022-05-26 13:30:00,205.31,205.53,204.99,205.16,5548.0,194.7116,194.9202,194.4081,194.5693,5548.0
2022-05-26 13:40:00,205.13,205.24,204.99,205.14,10300.0,194.5409,194.6452,194.4081,194.5504,10300.0
2022-05-26 13:50:00,205.17,205.61,205.01,205.61,30119.0,194.5788,194.9961,194.4271,194.9961,30119.0
2022-05-26 14:00:00,205.6,205.72,204.78,205.12,10313.0,194.9866,195.1004,194.209,194.5314,10313.0
2022-05-26 14:10:00,205.18,205.49,204.94,204.94,24733.0,194.5883,194.8823,194.3607,194.3607,24733.0
2022-05-26 14:20:00,205.02,205.2,204.71,204.71,10276.0,194.4366,194.6073,194.1426,194.1426,10276.0
2022-05-26 14:30:00,204.7,204.93,204.61,204.77,7605.0,194.1331,194.3512,194.0477,194.1995,7605.0
2022-05-26 14:40:00,204.66,205.28,204.65,205.06,6533.0,194.0951,194.6831,194.0857,194.4745,6533.0
2022-05-26 14:50:00,205.04,205.24,204.98,205.18,7719.0,194.4555,194.6452,194.3986,194.5883,7719.0
2022-05-26 15:00:00,205.09,205.27,204.67,205.15,16373.0,194.503,194.6737,194.1046,194.5599,16373.0
2022-05-26 15:10:00,205.15,205.19,204.62,204.94,13912.0,194.5599,194.5978,194.0572,194.3607,13912.0
2022-05-26 15:20:00,204.98,205.17,204.63,205.09,10858.0,194.3986,194.5788,194.0667,194.503,10858.0
2022-05-26 15:30:00,205.02,205.15,204.5,204.82,24029.0,194.4366,194.5599,193.9434,194.2469,24029.0
2022-05-26 15:40:00,204.85,205.43,204.77,205.4,18287.0,194.2753,194.8254,194.1995,194.7969,18287.0
2022-05-26 15:50:00,205.72,205.72,204.4,204.67,60907.0,195.1004,195.1004,193.8486,194.1046,60907.0
2022-05-27 09:30:00,207.38,208.16,207.12,207.55,16105.0,196.6747,197.4145,196.4282,196.836,16105.0
2022-05-27 09:40:00,207.6,208.42,207.19,207.91,16808.0,196.8834,197.6611,196.4945,197.1774,16808.0
2022-05-27 09:50:00,207.88,209.67,207.75,209.6,20678.0,197.1489,198.8465,197.0256,198.7801,20678.0
2022-05-27 10:00:00,209.63,210.23,209.08,210.23,21184.0,198.8086,199.3776,198.287,199.3776,21184.0
2022-05-27 10:10:00,210.19,211.34,210.13,211.32,18897.0,199.3397,200.4303,199.2828,200.4113,18897.0
2022-05-27 10:20:00,211.34,211.88,211.09,211.64,46624.0,200.4303,200.9424,200.1932,200.7148,46624.0
2022-05-27 10:30:00,211.66,212.08,211.65,211.9,17151.0,200.7338,201.1321,200.7243,200.9614,17151.0
2022-05-27 10:40:00,211.93,211.93,210.94,211.66,17119.0,200.9899,200.9899,200.051,200.7338,17119.0
2022-05-27 10:50:00,211.78,211.81,210.72,210.73,27712.0,200.8476,200.8761,199.8423,199.8518,27712.0
2022-05-27 11:00:00,210.83,210.92,209.9,210.83,12892.0,199.9466,200.032,199.0647,199.9466,12892.0
2022-05-27 11:10:00,210.94,211.19,210.55,211.18,30812.0,200.051,200.2881,199.6811,200.2786,30812.0
2022-05-27 11:20:00,211.19,211.52,210.34,210.65,10811.0,200.2881,200.601,199.4819,199.7759,10811.0
2022-05-27 11:30:00,210.6,211.09,210.35,211.09,21812.0,199.7285,200.1932,199.4914,200.1932,21812.0
2022-05-27 11:40:00,211.02,211.59,210.96,211.41,8421.0,200.1268,200.6674,200.0699,200.4967,8421.0
2022-05-27 11:50:00,211.36,211.37,210.92,211.19,10752.0,200.4493,200.4588,200.032,200.2881,10752.0
2022-05-27 12:00:00,211.24,211.68,211.13,211.46,14578.0,200.3355,200.7528,200.2312,200.5441,14578.0
2022-05-27 12:10:00,211.51,211.67,211.0,211.13,8017.0,200.5915,200.7433,200.1079,200.2312,8017.0
2022-05-27 12:20:00,211.29,211.32,210.85,211.09,20607.0,200.3829,200.4113,199.9656,200.1932,20607.0
2022-05-27 12:30:00,211.07,211.21,210.74,210.9,8457.0,200.1743,200.307,199.8613,200.013,8457.0
2022-05-27 12:40:00,210.85,211.03,210.34,210.34,12522.0,199.9656,200.1363,199.4819,199.4819,12522.0
2022-05-27 12:50:00,210.34,210.93,210.19,210.84,12736.0,199.4819,200.0415,199.3397,199.9561,12736.0
2022-05-27 13:00:00,210.84,211.33,210.76,211.33,13241.0,199.9561,200.4208,199.8803,200.4208,13241.0
2022-05-27 13:10:00,211.18,211.22,210.85,211.06,6528.0,200.2786,200.3165,199.9656,200.1648,6528.0
2022-05-27 13:20:00,211.02,211.07,210.55,210.56,13508.0,200.1268,200.1743,199.6811,199.6906,13508.0
2022-05-27 13:30:00,210.5,210.98,210.5,210.86,10200.0,199.6337,200.0889,199.6337,199.9751,10200.0
2022-05-27 13:40:00,210.85,210.89,210.1,210.33,17122.0,199.9656,200.0035,199.2543,199.4725,17122.0
2022-05-27 13:50:00,210.26,210.38,209.9,209.99,8283.0,199.4061,199.5199,199.0647,199.15,8283.0
2022-05-27 14:00:00,210.03,210.03,209.49,209.81,7631.0,199.1879,199.1879,198.6758,198.9793,7631.0
2022-05-27 14:10:00,209.85,209.85,209.35,209.35,5594.0,199.0172,199.0172,198.543,198.543,5594.0
2022-05-27 14:20:00,209.33,209.47,209.15,209.23,8244.0,198.5241,198.6568,198.3534,198.4292,8244.0
2022-05-27 14:30:00,209.27,209.63,209.23,209.29,6379.0,198.4672,198.8086,198.4292,198.4861,6379.0
2022-05-27 14:40:00,209.29,209.3,208.96,209.17,10284.0,198.4861,198.4956,198.1732,198.3723,10284.0
2022-05-27 14:50:00,209.14,209.3,208.93,209.28,9225.0,198.3439,198.4956,198.1447,198.4767,9225.0
2022-05-27 15:00:00,209.17,209.99,209.17,209.95,9655.0,198.3723,199.15,198.3723,199.1121,9655.0
2022-05-27 15:10:00,209.94,210.01,209.7,209.91,10338.0,199.1026,199.169,198.875,199.0741,10338.0
2022-05-27 15:20:00,209.99,210.34,209.98,210.3,16431.0,199.15,199.4819,199.1405,199.444,16431.0
2022-05-27 15:30:00,210.22,210.58,209.96,210.18,13208.0,199.3681,199.7095,199.1216,199.3302,13208.0
2022-05-27 15:40:00,210.07,210.51,210.02,210.29,22023.0,199.2259,199.6432,199.1785,199.4345,22023.0
2022-05-27 15:50:00,210.39,210.9,210.03,210.9,53333.0,199.5294,200.013,199.1879,200.013,53333.0
2022-05-31 09:30:00,208.94,209.65,207.55,208.8,29992.0,198.1542,198.8276,196.836,198.0214,29992.0
2022-05-31 09:40:00,208.72,208.72,207.49,207.5,7722.0,197.9456,197.9456,196.7791,196.7885,7722.0
2022-05-31 09:50:00,207.3,208.56,207.22,208.45,17104.0,196.5989,197.7938,196.523,197.6895,17104.0
2022-05-31 10:00:00,208.61,208.79,208.12,208.26,5383.0,197.8412,198.012,197.3765,197.5093,5383.0
2022-05-31 10:10:00,208.37,209.34,208.21,208.97,12717.0,197.6136,198.5336,197.4619,198.1827,12717.0
2022-05-31 10:20:00,209.05,209.85,208.88,208.88,7588.0,198.2585,199.0172,198.0973,198.0973,7588.0
2022-05-31 10:30:00,208.81,209.63,208.81,209.22,6365.0,198.0309,198.8086,198.0309,198.4198,6365.0
2022-05-31 10:40:00,209.27,209.86,209.26,209.52,6372.0,198.4672,199.0267,198.4577,198.7043,6372.0
2022-05-31 10:50:00,209.46,209.85,209.39,209.69,5793.0,198.6474,199.0172,198.581,198.8655,5793.0
2022-05-31 11:00:00,209.81,209.81,208.9,208.98,6984.0,198.9793,198.9793,198.1163,198.1921,6984.0
2022-05-31 11:10:00,209.02,209.63,209.02,209.54,9184.0,198.2301,198.8086,198.2301,198.7232,9184.0
2022-05-31 11:20:00,209.55,209.94,209.53,209.78,5836.0,198.7327,199.1026,198.7138,198.9508,5836.0
2022-05-31 11:30:00,209.71,209.76,209.29,209.55,3533.0,198.8845,198.9319,198.4861,198.7327,3533.0
2022-05-31 11:40:00,209.6,210.25,209.42,210.23,6305.0,198.7801,199.3966,198.6094,199.3776,6305.0
2022-05-31 11:50:00,210.22,210.76,210.21,210.7,3450.0,199.3681,199.8803,199.3586,199.8234,3450.0
2022-05-31 12:00:00,210.86,211.18,210.54,210.58,4448.0,199.9751,200.2786,199.6716,199.7095,4448.0
2022-05-31 12:10:00,210.67,210.72,210.37,210.46,5880.0,199.7949,199.8423,199.5104,199.5957,5880.0
2022-05-31 12:20:00,210.53,210.76,210.22,210.76,4569.0,199.6621,199.8803,199.3681,199.8803,4569.0
2022-05-31 12:30:00,210.82,211.58,210.78,211.58,5178.0,199.9372,200.6579,199.8992,200.6579,5178.0
2022-05-31 12:40:00,211.68,211.97,211.42,211.42,3902.0,200.7528,201.0278,200.5062,200.5062,3902.0
2022-05-31 12:50:00,211.47,211.57,211.22,211.24,4052.0,200.5536,200.6484,200.3165,200.3355,4052.0
2022-05-31 13:00:00,211.25,211.56,210.98,211.45,5050.0,200.345,200.639,200.0889,200.5346,5050.0
2022-05-31 13:10:00,211.38,211.38,210.64,210.68,3801.0,200.4683,200.4683,199.7665,199.8044,3801.0
2022-05-31 13:20:00,210.68,211.12,210.59,211.09,5156.0,199.8044,200.2217,199.719,200.1932,5156.0
2022-05-31 13:30:00,211.19,212.27,211.03,212.15,11502.0,200.2881,201.3123,200.1363,201.1985,11502.0
2022-05-31 13:40:00,212.19,212.88,212.19,212.69,9004.0,201.2364,201.8908,201.2364,201.7106,9004.0
2022-05-31 13:50:00,212.63,213.46,212.58,213.4,8431.0,201.6537,202.4409,201.6063,202.384,8431.0
2022-05-31 14:00:00,213.41,213.41,212.57,212.91,12858.0,202.3935,202.3935,201.5968,201.9193,12858.0
2022-05-31 14:10:00,212.91,212.91,212.33,212.41,6671.0,201.9193,201.9193,201.3692,201.4451,6671.0
2022-05-31 14:20:00,212.51,212.58,212.07,212.38,15431.0,201.5399,201.6063,201.1226,201.4166,15431.0
2022-05-31 14:30:00,212.45,212.64,212.21,212.59,10461.0,201.483,201.6632,201.2554,201.6158,10461.0
2022-05-31 14:40:00,212.65,212.65,211.38,211.59,11086.0,201.6727,201.6727,200.4683,200.6674,11086.0
2022-05-31 14:50:00,211.74,212.01,211.24,211.74,20454.0,200.8097,201.0657,200.3355,200.8097,20454.0
2022-05-31 15:00:00,211.69,212.45,211.54,212.45,14589.0,200.7622,201.483,200.62,201.483,14589.0
2022-05-31 15:10:00,212.32,212.73,211.89,212.45,18422.0,201.3597,201.7486,200.9519,201.483,18422.0
2022-05-31 15:20:00,212.42,213.17,212.41,213.09,15653.0,201.4546,202.1658,201.4451,202.09,15653.0
2022-05-31 15:30:00,213.08,213.8,212.99,213.56,23920.0,202.0805,202.7633,201.9951,202.5357,23920.0
2022-05-31 15:40:00,213.6,213.74,213.17,213.39,24803.0,202.5737,202.7064,202.1658,202.3745,24803.0
2022-05-31 15:50:00,213.41,214.86,212.93,213.24,168702.0,202.3935,203.7686,201.9382,202.2322,168702.0
2022-06-01 09:30:00,215.84,216.79,213.72,214.55,26047.0,204.698,205.599,202.6875,203.4746,26047.0
2022-06-01 09:40:00,214.84,215.89,214.82,215.45,11035.0,203.7496,204.7454,203.7307,204.3282,11035.0
2022-06-01 09:50:00,215.5,216.3,214.88,215.34,13856.0,204.3756,205.1343,203.7876,204.2238,13856.0
2022-06-01 10:00:00,215.18,215.29,214.0,214.25,14646.0,204.0721,204.1764,202.953,203.1901,14646.0
2022-06-01 10:10:00,214.45,214.78,213.98,214.19,23907.0,203.3798,203.6927,202.934,203.1332,23907.0
2022-06-01 10:20:00,214.18,214.69,213.73,214.38,18513.0,203.1237,203.6074,202.6969,203.3134,18513.0
2022-06-01 10:30:00,214.31,214.54,213.8,214.15,11387.0,203.247,203.4651,202.7633,203.0953,11387.0
2022-06-01 10:40:00,214.2,214.37,213.77,214.13,7056.0,203.1427,203.3039,202.7349,203.0763,7056.0
2022-06-01 10:50:00,213.95,214.86,213.95,214.67,7931.0,202.9056,203.7686,202.9056,203.5884,7931.0
2022-06-01 11:00:00,214.57,214.61,214.16,214.16,6961.0,203.4936,203.5315,203.1047,203.1047,6961.0
2022-06-01 11:10:00,214.21,214.52,213.72,214.09,60020.0,203.1522,203.4462,202.6875,203.0384,60020.0
2022-06-01 11:20:00,214.07,214.26,213.77,214.18,9474.0,203.0194,203.1996,202.7349,203.1237,9474.0
2022-06-01 11:30:00,214.25,214.67,214.21,214.53,14761.0,203.1901,203.5884,203.1522,203.4556,14761.0
2022-06-01 11:40:00,214.52,214.52,214.13,214.26,11865.0,203.4462,203.4462,203.0763,203.1996,11865.0
2022-06-01 11:50:00,213.99,214.27,213.87,213.9,5843.0,202.9435,203.2091,202.8297,202.8582,5843.0
2022-06-01 12:00:00,213.86,214.42,213.72,214.42,11567.0,202.8202,203.3513,202.6875,203.3513,11567.0
2022-06-01 12:10:00,214.32,215.05,214.16,214.87,10904.0,203.2565,203.9488,203.1047,203.7781,10904.0
2022-06-01 12:20:00,214.92,215.09,214.68,214.71,8325.0,203.8255,203.9867,203.5979,203.6264,8325.0
2022-06-01 12:30:00,214.55,215.36,214.55,215.27,9116.0,203.4746,204.2428,203.4746,204.1574,9116.0
2022-06-01 12:40:00,215.2,215.48,214.83,214.83,12019.0,204.0911,204.3566,203.7402,203.7402,12019.0
2022-06-01 12:50:00,214.72,215.25,214.39,215.25,7033.0,203.6358,204.1385,203.3229,204.1385,7033.0
2022-06-01 13:00:00,215.27,215.6,215.0,215.53,14468.0,204.1574,204.4704,203.9014,204.404,14468.0
2022-06-01 13:10:00,215.65,216.45,215.54,216.44,9493.0,204.5178,205.2765,204.4135,205.267,9493.0
2022-06-01 13:20:00,216.47,216.75,216.39,216.51,8575.0,205.2955,205.561,205.2196,205.3334,8575.0
2022-06-01 13:30:00,216.4,217.33,216.31,217.3,17173.0,205.2291,206.1111,205.1438,206.0827,17173.0
2022-06-01 13:40:00,217.28,218.02,217.23,217.94,15507.0,206.0637,206.7655,206.0163,206.6896,15507.0
2022-06-01 13:50:00,217.95,218.15,217.7,217.82,14560.0,206.6991,206.8888,206.462,206.5758,14560.0
2022-06-01 14:00:00,217.81,217.96,217.16,217.55,13326.0,206.5663,206.7086,205.9499,206.3197,13326.0
2022-06-01 14:10:00,217.5,217.52,217.04,217.09,12266.0,206.2723,206.2913,205.8361,205.8835,12266.0
2022-06-01 14:20:00,217.11,218.43,217.06,218.3,31136.0,205.9025,207.1543,205.855,207.031,31136.0
2022-06-01 14:30:00,218.36,219.12,218.23,218.96,30534.0,207.0879,207.8087,206.9646,207.657,30534.0
2022-06-01 14:40:00,218.95,219.53,218.91,219.45,20857.0,207.6475,208.1975,207.6095,208.1217,20857.0
2022-06-01 14:50:00,219.47,219.47,217.83,217.95,17665.0,208.1406,208.1406,206.5853,206.6991,17665.0
2022-06-01 15:00:00,217.99,217.99,217.13,217.73,21732.0,206.737,206.737,205.9214,206.4905,21732.0
2022-06-01 15:10:00,217.56,218.34,217.56,217.84,14704.0,206.3292,207.069,206.3292,206.5948,14704.0
2022-06-01 15:20:00,217.88,217.98,217.25,217.47,20079.0,206.6327,206.7275,206.0352,206.2439,20079.0
2022-06-01 15:30:00,217.47,218.0,216.99,218.0,24376.0,206.2439,206.7465,205.7887,206.7465,24376.0
2022-06-01 15:40:00,218.05,218.42,217.58,218.25,30472.0,206.7939,207.1448,206.3482,206.9836,30472.0
2022-06-01 15:50:00,218.34,218.62,216.66,217.01,119759.0,207.069,207.3345,205.4757,205.8076,119759.0
2022-06-02 09:30:00,218.0,220.21,215.98,217.12,20260.0,206.7465,208.8424,204.8308,205.9119,20260.0
2022-06-02 09:40:00,216.72,218.31,216.26,218.07,13334.0,205.5326,207.0405,205.0963,206.8129,13334.0
2022-06-02 09:50:00,217.93,217.93,215.8,216.96,18994.0,206.6801,206.6801,204.6601,205.7602,18994.0
2022-06-02 10:00:00,216.94,217.24,216.27,216.27,13918.0,205.7412,206.0257,205.1058,205.1058,13918.0
2022-06-02 10:10:00,216.48,218.04,216.33,216.42,15629.0,205.305,206.7845,205.1627,205.2481,15629.0
2022-06-02 10:20:00,216.56,216.73,214.83,215.5,16124.0,205.3809,205.5421,203.7402,204.3756,16124.0
2022-06-02 10:30:00,215.56,216.51,215.56,215.73,16551.0,204.4325,205.3334,204.4325,204.5937,16551.0
2022-06-02 10:40:00,215.93,216.15,215.17,215.52,11398.0,204.7834,204.992,204.0626,204.3945,11398.0
2022-06-02 10:50:00,215.5,216.43,215.23,216.35,9386.0,204.3756,205.2576,204.1195,205.1817,9386.0
2022-06-02 11:00:00,216.24,217.17,216.0,216.78,13006.0,205.0774,205.9594,204.8498,205.5895,13006.0
2022-06-02 11:10:00,216.81,217.39,216.75,217.05,17043.0,205.6179,206.168,205.561,205.8456,17043.0
2022-06-02 11:20:00,217.06,217.22,216.57,216.97,11559.0,205.855,206.0068,205.3903,205.7697,11559.0
2022-06-02 11:30:00,216.98,216.98,216.24,216.4,9412.0,205.7792,205.7792,205.0774,205.2291,9412.0
2022-06-02 11:40:00,216.49,217.13,216.36,217.13,55279.0,205.3145,205.9214,205.1912,205.9214,55279.0
2022-06-02 11:50:00,217.15,217.25,216.42,216.43,8782.0,205.9404,206.0352,205.2481,205.2576,8782.0
2022-06-02 12:00:00,216.28,216.52,215.97,216.09,3833.0,205.1153,205.3429,204.8213,204.9351,3833.0
2022-06-02 12:10:00,216.29,216.35,216.09,216.25,5019.0,205.1248,205.1817,204.9351,205.0869,5019.0
2022-06-02 12:20:00,216.24,217.05,216.23,217.02,5860.0,205.0774,205.8456,205.0679,205.8171,5860.0
2022-06-02 12:30:00,217.04,218.43,217.04,218.43,19656.0,205.8361,207.1543,205.8361,207.1543,19656.0
2022-06-02 12:40:00,218.49,218.49,217.97,218.0,10205.0,207.2112,207.2112,206.7181,206.7465,10205.0
2022-06-02 12:50:00,218.03,218.3,217.92,217.96,6810.0,206.775,207.031,206.6706,206.7086,6810.0
2022-06-02 13:00:00,217.96,218.11,217.62,217.73,7902.0,206.7086,206.8508,206.3861,206.4905,7902.0
2022-06-02 13:10:00,217.73,217.88,217.29,217.62,8773.0,206.4905,206.6327,206.0732,206.3861,8773.0
2022-06-02 13:20:00,217.63,217.88,217.36,217.7,6900.0,206.3956,206.6327,206.1396,206.462,6900.0
2022-06-02 13:30:00,217.69,217.82,217.3,217.35,11350.0,206.4525,206.5758,206.0827,206.1301,11350.0
2022-06-02 13:40:00,217.35,217.93,217.13,217.87,5279.0,206.1301,206.6801,205.9214,206.6232,5279.0
2022-06-02 13:50:00,218.02,218.02,217.59,217.81,5260.0,206.7655,206.7655,206.3577,206.5663,5260.0
2022-06-02 14:00:00,217.77,217.98,217.65,217.82,6926.0,206.5284,206.7275,206.4146,206.5758,6926.0
2022-06-02 14:10:00,217.79,218.01,217.67,217.94,6124.0,206.5474,206.756,206.4336,206.6896,6124.0
2022-06-02 14:20:00,217.93,218.08,217.74,217.98,8817.0,206.6801,206.8224,206.4999,206.7275,8817.0
2022-06-02 14:30:00,218.02,218.82,218.02,218.66,10577.0,206.7655,207.5242,206.7655,207.3724,10577.0
2022-06-02 14:40:00,218.63,219.06,218.5,218.84,6418.0,207.344,207.7518,207.2207,207.5432,6418.0
2022-06-02 14:50:00,218.83,219.04,218.28,218.28,14666.0,207.5337,207.7328,207.0121,207.0121,14666.0
2022-06-02 15:00:00,218.33,218.93,218.33,218.79,15618.0,207.0595,207.6285,207.0595,207.4957,15618.0
2022-06-02 15:10:00,218.78,219.0,218.71,218.92,13780.0,207.4863,207.6949,207.4199,207.619,13780.0
2022-06-02 15:20:00,218.95,219.13,218.6,218.77,15065.0,207.6475,207.8182,207.3155,207.4768,15065.0
2022-06-02 15:30:00,218.72,219.04,218.62,218.86,13164.0,207.4294,207.7328,207.3345,207.5621,13164.0
2022-06-02 15:40:00,218.95,219.63,218.85,219.52,24005.0,207.6475,208.2924,207.5526,208.1881,24005.0
2022-06-02 15:50:00,219.51,220.43,219.45,219.98,63872.0,208.1786,209.0511,208.1217,208.6243,63872.0
2022-06-03 09:30:00,217.15,218.06,215.46,217.41,15116.0,205.9404,206.8034,204.3376,206.187,15116.0
2022-06-03 09:40:00,218.62,218.71,217.25,217.63,6754.0,207.3345,207.4199,206.0352,206.3956,6754.0
2022-06-03 09:50:00,217.4,217.4,216.07,216.41,9698.0,206.1775,206.1775,204.9161,205.2386,9698.0
2022-06-03 10:00:00,216.62,218.49,216.62,217.94,5318.0,205.4378,207.2112,205.4378,206.6896,5318.0
2022-06-03 10:10:00,217.93,219.28,217.31,218.91,11093.0,206.6801,207.9604,206.0921,207.6095,11093.0
2022-06-03 10:20:00,218.75,219.59,218.15,218.78,6614.0,207.4578,208.2544,206.8888,207.4863,6614.0
2022-06-03 10:30:00,218.47,218.47,217.65,217.67,6968.0,207.1923,207.1923,206.4146,206.4336,6968.0
2022-06-03 10:40:00,217.65,218.82,217.43,218.63,6831.0,206.4146,207.5242,206.2059,207.344,6831.0
2022-06-03 10:50:00,218.52,218.62,217.87,218.17,4869.0,207.2397,207.3345,206.6232,206.9077,4869.0
2022-06-03 11:00:00,218.03,218.04,216.89,217.27,20485.0,206.775,206.7845,205.6938,206.0542,20485.0
2022-06-03 11:10:00,217.17,217.17,216.58,217.0,16119.0,205.9594,205.9594,205.3998,205.7981,16119.0
2022-06-03 11:20:00,217.04,217.16,216.39,216.64,5990.0,205.8361,205.9499,205.2196,205.4567,5990.0
2022-06-03 11:30:00,216.67,217.54,216.44,217.36,9255.0,205.4852,206.3103,205.267,206.1396,9255.0
2022-06-03 11:40:00,217.38,217.44,216.75,216.75,7180.0,206.1585,206.2154,205.561,205.561,7180.0
2022-06-03 11:50:00,216.36,216.82,216.02,216.82,14263.0,205.1912,205.6274,204.8687,205.6274,14263.0
2022-06-03 12:00:00,216.84,217.02,216.4,216.4,5902.0,205.6464,205.8171,205.2291,205.2291,5902.0
2022-06-03 12:10:00,216.56,216.83,216.43,216.43,5336.0,205.3809,205.6369,205.2576,205.2576,5336.0
2022-06-03 12:20:00,216.08,216.78,215.96,216.48,6421.0,204.9256,205.5895,204.8118,205.305,6421.0
2022-06-03 12:30:00,216.48,216.88,216.23,216.88,7638.0,205.305,205.6843,205.0679,205.6843,7638.0
2022-06-03 12:40:00,216.71,217.04,216.5,216.92,6951.0,205.5231,205.8361,205.3239,205.7223,6951.0
2022-06-03 12:50:00,217.03,217.93,217.02,217.75,5255.0,205.8266,206.6801,205.8171,206.5094,5255.0
2022-06-03 13:00:00,217.71,218.53,217.69,218.49,8285.0,206.4715,207.2492,206.4525,207.2112,8285.0
2022-06-03 13:10:00,218.42,218.46,217.27,217.33,5922.0,207.1448,207.1828,206.0542,206.1111,5922.0
2022-06-03 13:20:00,217.35,217.83,217.34,217.8,5073.0,206.1301,206.5853,206.1206,206.5568,5073.0
2022-06-03 13:30:00,217.68,217.76,217.35,217.61,8404.0,206.443,206.5189,206.1301,206.3766,8404.0
2022-06-03 13:40:00,217.43,217.43,216.98,217.28,8116.0,206.2059,206.2059,205.7792,206.0637,8116.0
2022-06-03 13:50:00,217.27,217.45,217.03,217.29,5500.0,206.0542,206.2249,205.8266,206.0732,5500.0
2022-06-03 14:00:00,217.21,217.97,217.08,217.84,5639.0,205.9973,206.7181,205.874,206.5948,5639.0
2022-06-03 14:10:00,217.93,218.16,217.85,218.15,8070.0,206.6801,206.8983,206.6043,206.8888,8070.0
2022-06-03 14:20:00,218.18,218.38,217.92,218.36,7022.0,206.9172,207.1069,206.6706,207.0879,7022.0
2022-06-03 14:30:00,218.45,218.45,217.89,218.09,5169.0,207.1733,207.1733,206.6422,206.8319,5169.0
2022-06-03 14:40:00,217.98,218.3,217.84,218.3,6396.0,206.7275,207.031,206.5948,207.031,6396.0
2022-06-03 14:50:00,218.34,218.47,218.23,218.29,5964.0,207.069,207.1923,206.9646,207.0215,5964.0
2022-06-03 15:00:00,218.3,218.43,217.84,217.97,8107.0,207.031,207.1543,206.5948,206.7181,8107.0
2022-06-03 15:10:00,217.97,218.06,217.5,217.79,13855.0,206.7181,206.8034,206.2723,206.5474,13855.0
2022-06-03 15:20:00,217.94,217.94,217.46,217.88,17312.0,206.6896,206.6896,206.2344,206.6327,17312.0
2022-06-03 15:30:00,217.88,218.11,217.58,217.86,13192.0,206.6327,206.8508,206.3482,206.6137,13192.0
2022-06-03 15:40:00,217.84,217.98,217.29,217.39,19961.0,206.5948,206.7275,206.0732,206.168,19961.0
2022-06-03 15:50:00,217.28,218.38,217.17,218.27,61880.0,206.0637,207.1069,205.9594,207.0026,61880.0
2022-06-06 09:30:00,221.42,222.17,218.97,219.06,23021.0,209.99,210.7013,207.6664,207.7518,23021.0
2022-06-06 09:40:00,218.7,219.62,218.34,218.65,18027.0,207.4104,208.2829,207.069,207.363,18027.0
2022-06-06 09:50:00,219.04,219.04,217.43,218.21,14765.0,207.7328,207.7328,206.2059,206.9457,14765.0
2022-06-06 10:00:00,218.45,218.69,217.54,217.69,26996.0,207.1733,207.4009,206.3103,206.4525,26996.0
2022-06-06 10:10:00,217.74,218.38,217.53,217.94,15646.0,206.4999,207.1069,206.3008,206.6896,15646.0
2022-06-06 10:20:00,218.05,218.29,217.76,218.25,13256.0,206.7939,207.0215,206.5189,206.9836,13256.0
2022-06-06 10:30:00,218.57,218.88,218.02,218.1,3047.0,207.2871,207.5811,206.7655,206.8414,3047.0
2022-06-06 10:40:00,217.97,218.36,217.95,218.05,10394.0,206.7181,207.0879,206.6991,206.7939,10394.0
2022-06-06 10:50:00,218.13,218.6,217.94,218.59,9538.0,206.8698,207.3155,206.6896,207.3061,9538.0
2022-06-06 11:00:00,218.63,218.79,217.84,218.0,10211.0,207.344,207.4957,206.5948,206.7465,10211.0
2022-06-06 11:10:00,217.92,218.07,216.23,216.23,18019.0,206.6706,206.8129,205.0679,205.0679,18019.0
2022-06-06 11:20:00,216.24,216.56,215.73,216.14,32174.0,205.0774,205.3809,204.5937,204.9825,32174.0
2022-06-06 11:30:00,216.07,216.11,215.34,215.38,14801.0,204.9161,204.9541,204.2238,204.2618,14801.0
2022-06-06 11:40:00,215.72,216.0,215.55,215.55,5484.0,204.5842,204.8498,204.423,204.423,5484.0
2022-06-06 11:50:00,215.55,216.06,215.47,215.67,6290.0,204.423,204.9067,204.3471,204.5368,6290.0
2022-06-06 12:00:00,215.6,215.7,214.38,214.38,6925.0,204.4704,204.5652,203.3134,203.3134,6925.0
2022-06-06 12:10:00,214.37,214.46,213.97,214.24,14668.0,203.3039,203.3893,202.9246,203.1806,14668.0
2022-06-06 12:20:00,214.16,214.49,214.1,214.4,6962.0,203.1047,203.4177,203.0478,203.3324,6962.0
2022-06-06 12:30:00,214.28,215.08,214.14,214.89,8682.0,203.2185,203.9773,203.0858,203.7971,8682.0
2022-06-06 12:40:00,214.83,215.04,214.75,214.84,5504.0,203.7402,203.9393,203.6643,203.7496,5504.0
2022-06-06 12:50:00,214.73,214.94,214.42,214.55,5523.0,203.6453,203.8445,203.3513,203.4746,5523.0
2022-06-06 13:00:00,214.53,214.58,214.03,214.29,13747.0,203.4556,203.5031,202.9815,203.228,13747.0
2022-06-06 13:10:00,214.28,214.35,213.8,213.97,10100.0,203.2185,203.2849,202.7633,202.9246,10100.0
2022-06-06 13:20:00,214.07,214.41,213.92,214.14,5581.0,203.0194,203.3418,202.8771,203.0858,5581.0
2022-06-06 13:30:00,214.15,214.74,214.08,214.56,9502.0,203.0953,203.6548,203.0289,203.4841,9502.0
2022-06-06 13:40:00,214.66,214.92,214.38,214.55,11212.0,203.5789,203.8255,203.3134,203.4746,11212.0
2022-06-06 13:50:00,214.67,215.29,214.58,215.18,8830.0,203.5884,204.1764,203.5031,204.0721,8830.0
2022-06-06 14:00:00,215.29,215.29,214.74,214.81,11454.0,204.1764,204.1764,203.6548,203.7212,11454.0
2022-06-06 14:10:00,214.81,215.43,214.75,215.11,12352.0,203.7212,204.3092,203.6643,204.0057,12352.0
2022-06-06 14:20:00,215.13,215.13,214.06,214.15,11794.0,204.0247,204.0247,203.0099,203.0953,11794.0
2022-06-06 14:30:00,214.18,214.38,214.03,214.16,10720.0,203.1237,203.3134,202.9815,203.1047,10720.0
2022-06-06 14:40:00,214.17,214.44,214.08,214.08,14938.0,203.1142,203.3703,203.0289,203.0289,14938.0
2022-06-06 14:50:00,214.11,214.11,213.11,213.76,17382.0,203.0573,203.0573,202.1089,202.7254,17382.0
2022-06-06 15:00:00,213.59,214.16,213.44,213.49,12907.0,202.5642,203.1047,202.4219,202.4693,12907.0
2022-06-06 15:10:00,213.39,213.74,213.15,213.31,15056.0,202.3745,202.7064,202.1469,202.2986,15056.0
2022-06-06 15:20:00,213.24,213.99,212.98,213.65,26662.0,202.2322,202.9435,201.9857,202.6211,26662.0
2022-06-06 15:30:00,213.59,213.72,213.18,213.2,28125.0,202.5642,202.6875,202.1753,202.1943,28125.0
2022-06-06 15:40:00,213.33,214.29,213.25,214.22,30842.0,202.3176,203.228,202.2417,203.1616,30842.0
2022-06-06 15:50:00,214.18,214.95,214.18,214.91,84337.0,203.1237,203.854,203.1237,203.816,84337.0
2022-06-07 09:30:00,212.77,213.05,211.25,211.25,35605.0,201.7865,202.052,200.345,200.345,35605.0
2022-06-07 09:40:00,211.66,213.01,211.33,212.93,7361.0,200.7338,202.0141,200.4208,201.9382,7361.0
2022-06-07 09:50:00,213.36,213.92,212.82,212.85,11242.0,202.346,202.8771,201.8339,201.8624,11242.0
2022-06-07 10:00:00,212.81,213.28,212.55,212.91,8302.0,201.8244,202.2702,201.5779,201.9193,8302.0
2022-06-07 10:10:00,212.8,213.35,212.52,212.92,22731.0,201.8149,202.3366,201.5494,201.9288,22731.0
2022-06-07 10:20:00,212.93,214.81,212.93,214.56,6568.0,201.9382,203.7212,201.9382,203.4841,6568.0
2022-06-07 10:30:00,214.65,216.05,214.65,216.05,10388.0,203.5694,204.8972,203.5694,204.8972,10388.0
2022-06-07 10:40:00,216.06,216.82,215.91,216.73,10806.0,204.9067,205.6274,204.7644,205.5421,10806.0
2022-06-07 10:50:00,216.62,217.24,216.56,216.66,8149.0,205.4378,206.0257,205.3809,205.4757,8149.0
2022-06-07 11:00:00,216.86,217.43,216.75,216.98,9179.0,205.6654,206.2059,205.561,205.7792,9179.0
2022-06-07 11:10:00,217.0,217.11,216.17,216.35,16354.0,205.7981,205.9025,205.011,205.1817,16354.0
2022-06-07 11:20:00,216.15,216.29,215.87,215.92,8324.0,204.992,205.1248,204.7265,204.7739,8324.0
2022-06-07 11:30:00,215.82,216.04,215.23,215.85,9365.0,204.6791,204.8877,204.1195,204.7075,9365.0
2022-06-07 11:40:00,215.79,215.88,215.37,215.37,4041.0,204.6506,204.736,204.2523,204.2523,4041.0
2022-06-07 11:50:00,215.18,215.92,215.17,215.91,3925.0,204.0721,204.7739,204.0626,204.7644,3925.0
2022-06-07 12:00:00,215.98,216.0,215.17,215.17,4829.0,204.8308,204.8498,204.0626,204.0626,4829.0
2022-06-07 12:10:00,215.18,215.33,214.79,214.84,7600.0,204.0721,204.2143,203.7022,203.7496,7600.0
2022-06-07 12:20:00,214.91,215.17,214.71,215.08,4976.0,203.816,204.0626,203.6264,203.9773,4976.0
2022-06-07 12:30:00,214.91,215.13,214.68,214.91,4933.0,203.816,204.0247,203.5979,203.816,4933.0
2022-06-07 12:40:00,214.99,215.18,214.93,215.01,6856.0,203.8919,204.0721,203.835,203.9109,6856.0
2022-06-07 12:50:00,214.89,215.16,214.81,215.13,8099.0,203.7971,204.0531,203.7212,204.0247,8099.0
2022-06-07 13:00:00,215.1,215.3,214.92,215.21,5251.0,203.9962,204.1859,203.8255,204.1005,5251.0
2022-06-07 13:10:00,215.3,215.54,215.12,215.41,7850.0,204.1859,204.4135,204.0152,204.2902,7850.0
2022-06-07 13:20:00,215.4,215.65,215.28,215.35,15780.0,204.2807,204.5178,204.1669,204.2333,15780.0
2022-06-07 13:30:00,215.45,215.9,215.43,215.77,11093.0,204.3282,204.7549,204.3092,204.6316,11093.0
2022-06-07 13:40:00,215.84,216.13,215.75,216.07,9271.0,204.698,204.973,204.6127,204.9161,9271.0
2022-06-07 13:50:00,216.04,216.25,215.73,215.79,9742.0,204.8877,205.0869,204.5937,204.6506,9742.0
2022-06-07 14:00:00,215.77,216.2,215.48,216.19,13766.0,204.6316,205.0394,204.3566,205.03,13766.0
2022-06-07 14:10:00,216.22,216.4,216.05,216.1,6328.0,205.0584,205.2291,204.8972,204.9446,6328.0
2022-06-07 14:20:00,216.09,216.15,215.78,215.99,10961.0,204.9351,204.992,204.6411,204.8403,10961.0
2022-06-07 14:30:00,216.01,216.44,215.95,216.15,13725.0,204.8592,205.267,204.8023,204.992,13725.0
2022-06-07 14:40:00,216.13,216.26,215.49,215.49,13623.0,204.973,205.0963,204.3661,204.3661,13623.0
2022-06-07 14:50:00,215.48,216.07,215.47,215.9,9867.0,204.3566,204.9161,204.3471,204.7549,9867.0
2022-06-07 15:00:00,215.88,216.26,215.88,216.15,8613.0,204.736,205.0963,204.736,204.992,8613.0
2022-06-07 15:10:00,216.12,216.7,216.08,216.69,12016.0,204.9636,205.5136,204.9256,205.5041,12016.0
2022-06-07 15:20:00,216.58,216.66,216.23,216.54,15861.0,205.3998,205.4757,205.0679,205.3619,15861.0
2022-06-07 15:30:00,216.45,216.91,216.2,216.77,30106.0,205.2765,205.7128,205.0394,205.58,30106.0
2022-06-07 15:40:00,216.77,216.95,216.6,216.85,19061.0,205.58,205.7507,205.4188,205.6559,19061.0
2022-06-07 15:50:00,216.75,217.43,216.68,217.37,74176.0,205.561,206.2059,205.4947,206.149,74176.0
2022-06-08 09:30:00,215.47,216.08,214.87,216.06,13850.0,204.3471,204.9256,203.7781,204.9067,13850.0
2022-06-08 09:40:00,215.77,217.55,215.52,217.53,9758.0,204.6316,206.3197,204.3945,206.3008,9758.0
2022-06-08 09:50:00,217.29,218.08,217.09,217.88,13454.0,206.0732,206.8224,205.8835,206.6327,13454.0
2022-06-08 10:00:00,217.83,218.05,217.06,217.23,16711.0,206.5853,206.7939,205.855,206.0163,16711.0
2022-06-08 10:10:00,217.05,217.08,214.94,215.41,19185.0,205.8456,205.874,203.8445,204.2902,19185.0
2022-06-08 10:20:00,215.38,215.73,215.14,215.5,7807.0,204.2618,204.5937,204.0342,204.3756,7807.0
2022-06-08 10:30:00,215.39,215.94,215.32,215.93,6653.0,204.2712,204.7929,204.2049,204.7834,6653.0
2022-06-08 10:40:00,215.99,216.21,215.54,216.07,7429.0,204.8403,205.0489,204.4135,204.9161,7429.0
2022-06-08 10:50:00,216.02,216.47,215.81,216.42,7205.0,204.8687,205.2955,204.6696,205.2481,7205.0
2022-06-08 11:00:00,216.72,216.72,216.22,216.63,4677.0,205.5326,205.5326,205.0584,205.4472,4677.0
2022-06-08 11:10:00,216.75,217.81,216.62,217.79,31092.0,205.561,206.5663,205.4378,206.5474,31092.0
2022-06-08 11:20:00,217.66,218.22,217.54,217.99,12934.0,206.4241,206.9552,206.3103,206.737,12934.0
2022-06-08 11:30:00,217.79,217.96,217.42,217.96,8221.0,206.5474,206.7086,206.1965,206.7086,8221.0
2022-06-08 11:40:00,218.07,218.16,217.24,217.48,10053.0,206.8129,206.8983,206.0257,206.2534,10053.0
2022-06-08 11:50:00,217.31,217.49,216.75,217.14,11148.0,206.0921,206.2628,205.561,205.9309,11148.0
2022-06-08 12:00:00,216.98,217.56,216.92,216.94,6095.0,205.7792,206.3292,205.7223,205.7412,6095.0
2022-06-08 12:10:00,216.86,217.15,216.78,216.88,5373.0,205.6654,205.9404,205.5895,205.6843,5373.0
2022-06-08 12:20:00,216.83,216.83,216.12,216.35,4761.0,205.6369,205.6369,204.9636,205.1817,4761.0
2022-06-08 12:30:00,216.38,216.38,215.74,215.74,7318.0,205.2101,205.2101,204.6032,204.6032,7318.0
2022-06-08 12:40:00,215.75,215.79,215.1,215.6,8336.0,204.6127,204.6506,203.9962,204.4704,8336.0
2022-06-08 12:50:00,215.48,215.94,215.48,215.9,7478.0,204.3566,204.7929,204.3566,204.7549,7478.0
2022-06-08 13:00:00,215.94,215.97,215.49,215.97,3709.0,204.7929,204.8213,204.3661,204.8213,3709.0
2022-06-08 13:10:00,215.96,216.2,215.76,216.2,7000.0,204.8118,205.0394,204.6221,205.0394,7000.0
2022-06-08 13:20:00,216.12,216.22,215.83,215.99,6276.0,204.9636,205.0584,204.6885,204.8403,6276.0
2022-06-08 13:30:00,215.95,215.95,215.24,215.36,7250.0,204.8023,204.8023,204.129,204.2428,7250.0
2022-06-08 13:40:00,215.27,215.87,215.27,215.69,10504.0,204.1574,204.7265,204.1574,204.5558,10504.0
2022-06-08 13:50:00,215.68,215.77,214.7,214.73,11726.0,204.5463,204.6316,203.6169,203.6453,11726.0
2022-06-08 14:00:00,214.82,215.46,214.82,215.26,25480.0,203.7307,204.3376,203.7307,204.148,25480.0
2022-06-08 14:10:00,215.25,215.44,215.03,215.06,6571.0,204.1385,204.3187,203.9298,203.9583,6571.0
2022-06-08 14:20:00,215.12,215.41,214.76,214.97,6894.0,204.0152,204.2902,203.6738,203.8729,6894.0
2022-06-08 14:30:00,214.99,215.29,214.62,214.79,6441.0,203.8919,204.1764,203.541,203.7022,6441.0
2022-06-08 14:40:00,214.79,215.07,214.79,214.91,8629.0,203.7022,203.9678,203.7022,203.816,8629.0
2022-06-08 14:50:00,214.93,214.97,214.68,214.82,4637.0,203.835,203.8729,203.5979,203.7307,4637.0
2022-06-08 15:00:00,214.78,214.82,214.22,214.61,6013.0,203.6927,203.7307,203.1616,203.5315,6013.0
2022-06-08 15:10:00,214.46,215.14,214.46,215.14,9130.0,203.3893,204.0342,203.3893,204.0342,9130.0
2022-06-08 15:20:00,215.13,215.59,215.13,215.38,9765.0,204.0247,204.4609,204.0247,204.2618,9765.0
2022-06-08 15:30:00,215.53,215.66,215.26,215.39,11524.0,204.404,204.5273,204.148,204.2712,11524.0
2022-06-08 15:40:00,215.43,215.43,214.79,214.79,24080.0,204.3092,204.3092,203.7022,203.7022,24080.0
2022-06-08 15:50:00,214.75,215.0,214.49,214.88,39552.0,203.6643,203.9014,203.4177,203.7876,39552.0
2022-06-09 09:30:00,212.92,215.49,212.84,213.87,24868.0,201.9288,204.3661,201.8529,202.8297,24868.0
2022-06-09 09:40:00,213.86,214.03,211.84,212.52,15764.0,202.8202,202.9815,200.9045,201.5494,15764.0
2022-06-09 09:50:00,212.6,213.76,212.54,212.94,11848.0,201.6253,202.7254,201.5684,201.9477,11848.0
2022-06-09 10:00:00,212.95,212.95,211.27,211.29,9474.0,201.9572,201.9572,200.3639,200.3829,9474.0
2022-06-09 10:10:00,211.15,211.54,210.55,211.12,11355.0,200.2501,200.62,199.6811,200.2217,11355.0
2022-06-09 10:20:00,211.34,211.79,211.13,211.58,6026.0,200.4303,200.8571,200.2312,200.6579,6026.0
2022-06-09 10:30:00,211.66,212.66,211.64,212.34,8254.0,200.7338,201.6822,200.7148,201.3787,8254.0
2022-06-09 10:40:00,212.33,212.52,211.76,212.52,18412.0,201.3692,201.5494,200.8286,201.5494,18412.0
2022-06-09 10:50:00,212.44,212.84,211.83,212.79,11953.0,201.4735,201.8529,200.895,201.8055,11953.0
2022-06-09 11:00:00,212.85,212.99,212.47,212.92,10894.0,201.8624,201.9951,201.502,201.9288,10894.0
2022-06-09 11:10:00,212.87,213.79,212.87,213.72,5992.0,201.8813,202.7538,201.8813,202.6875,5992.0
2022-06-09 11:20:00,213.94,214.52,213.94,214.25,10617.0,202.8961,203.4462,202.8961,203.1901,10617.0
2022-06-09 11:30:00,214.17,214.22,213.7,214.16,5046.0,203.1142,203.1616,202.6685,203.1047,5046.0
2022-06-09 11:40:00,214.38,215.11,214.29,214.47,6236.0,203.3134,204.0057,203.228,203.3987,6236.0
2022-06-09 11:50:00,214.54,215.06,214.39,214.89,4946.0,203.4651,203.9583,203.3229,203.7971,4946.0
2022-06-09 12:00:00,214.84,214.98,214.67,214.8,7905.0,203.7496,203.8824,203.5884,203.7117,7905.0
2022-06-09 12:10:00,214.75,215.0,214.47,215.0,7867.0,203.6643,203.9014,203.3987,203.9014,7867.0
2022-06-09 12:20:00,215.37,215.58,215.2,215.55,5453.0,204.2523,204.4514,204.0911,204.423,5453.0
2022-06-09 12:30:00,215.7,216.12,215.51,216.01,20572.0,204.5652,204.9636,204.3851,204.8592,20572.0
2022-06-09 12:40:00,216.11,216.33,216.01,216.1,5148.0,204.9541,205.1627,204.8592,204.9446,5148.0
2022-06-09 12:50:00,216.03,216.37,215.95,216.37,3496.0,204.8782,205.2007,204.8023,205.2007,3496.0
2022-06-09 13:00:00,216.51,217.47,216.49,216.99,9840.0,205.3334,206.2439,205.3145,205.7887,9840.0
2022-06-09 13:10:00,216.89,217.02,216.65,216.79,3387.0,205.6938,205.8171,205.4662,205.599,3387.0
2022-06-09 13:20:00,216.78,216.83,216.31,216.36,2954.0,205.5895,205.6369,205.1438,205.1912,2954.0
2022-06-09 13:30:00,216.3,216.39,215.95,216.21,5613.0,205.1343,205.2196,204.8023,205.0489,5613.0
2022-06-09 13:40:00,216.25,216.41,216.06,216.36,4796.0,205.0869,205.2386,204.9067,205.1912,4796.0
2022-06-09 13:50:00,216.42,216.91,216.41,216.88,13537.0,205.2481,205.7128,205.2386,205.6843,13537.0
2022-06-09 14:00:00,216.88,216.88,216.17,216.25,5178.0,205.6843,205.6843,205.011,205.0869,5178.0
2022-06-09 14:10:00,216.26,216.41,216.09,216.32,3565.0,205.0963,205.2386,204.9351,205.1532,3565.0
2022-06-09 14:20:00,216.34,216.42,215.92,216.26,3889.0,205.1722,205.2481,204.7739,205.0963,3889.0
2022-06-09 14:30:00,216.12,216.23,215.83,215.95,8374.0,204.9636,205.0679,204.6885,204.8023,8374.0
2022-06-09 14:40:00,215.89,215.9,215.03,215.03,6689.0,204.7454,204.7549,203.9298,203.9298,6689.0
2022-06-09 14:50:00,215.12,215.26,214.63,214.65,6771.0,204.0152,204.148,203.5505,203.5694,6771.0
2022-06-09 15:00:00,214.51,214.6,213.72,213.72,9168.0,203.4367,203.522,202.6875,202.6875,9168.0
2022-06-09 15:10:00,213.86,214.46,213.72,214.29,9039.0,202.8202,203.3893,202.6875,203.228,9039.0
2022-06-09 15:20:00,214.42,214.42,213.69,213.74,7685.0,203.3513,203.3513,202.659,202.7064,7685.0
2022-06-09 15:30:00,213.68,214.24,213.62,214.07,12500.0,202.6495,203.1806,202.5926,203.0194,12500.0
2022-06-09 15:40:00,214.0,214.04,213.0,213.25,16621.0,202.953,202.9909,202.0046,202.2417,16621.0
2022-06-09 15:50:00,213.14,213.62,212.79,213.1,118884.0,202.1374,202.5926,201.8055,202.0995,118884.0
2022-06-10 09:30:00,210.47,211.95,209.97,210.11,22443.0,199.6052,201.0088,199.131,199.2638,22443.0
2022-06-10 09:40:00,209.81,211.42,209.45,211.14,20845.0,198.9793,200.5062,198.6379,200.2406,20845.0
2022-06-10 09:50:00,211.09,211.84,210.11,210.12,17478.0,200.1932,200.9045,199.2638,199.2733,17478.0
2022-06-10 10:00:00,210.1,210.18,208.81,209.07,26336.0,199.2543,199.3302,198.0309,198.2775,26336.0
2022-06-10 10:10:00,209.14,209.22,208.56,209.01,23840.0,198.3439,198.4198,197.7938,198.2206,23840.0
2022-06-10 10:20:00,209.09,210.36,209.08,209.59,15370.0,198.2965,199.5009,198.287,198.7707,15370.0
2022-06-10 10:30:00,209.47,211.11,209.47,210.87,23233.0,198.6568,200.2122,198.6568,199.9846,23233.0
2022-06-10 10:40:00,211.02,212.6,210.97,211.72,31442.0,200.1268,201.6253,200.0794,200.7907,31442.0
2022-06-10 10:50:00,211.69,212.02,210.09,210.09,17259.0,200.7622,201.0752,199.2448,199.2448,17259.0
2022-06-10 11:00:00,210.05,210.61,209.73,210.61,7824.0,199.2069,199.738,198.9034,199.738,7824.0
2022-06-10 11:10:00,210.58,211.21,210.2,211.21,9157.0,199.7095,200.307,199.3492,200.307,9157.0
2022-06-10 11:20:00,211.46,211.65,210.26,210.68,7283.0,200.5441,200.7243,199.4061,199.8044,7283.0
2022-06-10 11:30:00,210.48,210.48,209.73,209.75,8258.0,199.6147,199.6147,198.9034,198.9224,8258.0
2022-06-10 11:40:00,209.58,210.56,209.58,210.26,6691.0,198.7612,199.6906,198.7612,199.4061,6691.0
2022-06-10 11:50:00,210.23,211.31,210.2,211.19,9314.0,199.3776,200.4019,199.3492,200.2881,9314.0
2022-06-10 12:00:00,211.25,211.61,211.09,211.61,5847.0,200.345,200.6864,200.1932,200.6864,5847.0
2022-06-10 12:10:00,211.58,211.58,209.9,209.91,6607.0,200.6579,200.6579,199.0647,199.0741,6607.0
2022-06-10 12:20:00,209.89,210.51,209.89,210.25,8327.0,199.0552,199.6432,199.0552,199.3966,8327.0
2022-06-10 12:30:00,210.34,210.34,209.98,210.23,4187.0,199.4819,199.4819,199.1405,199.3776,4187.0
2022-06-10 12:40:00,210.14,210.41,209.74,209.74,7425.0,199.2923,199.5483,198.9129,198.9129,7425.0
2022-06-10 12:50:00,209.72,209.72,208.98,209.43,4601.0,198.8939,198.8939,198.1921,198.6189,4601.0
2022-06-10 13:00:00,209.52,209.59,209.07,209.39,7496.0,198.7043,198.7707,198.2775,198.581,7496.0
2022-06-10 13:10:00,209.5,209.76,209.26,209.76,7425.0,198.6853,198.9319,198.4577,198.9319,7425.0
2022-06-10 13:20:00,209.8,210.39,209.78,210.38,5395.0,198.9698,199.5294,198.9508,199.5199,5395.0
2022-06-10 13:30:00,210.38,210.41,209.67,210.2,8973.0,199.5199,199.5483,198.8465,199.3492,8973.0
2022-06-10 13:40:00,210.14,210.52,209.87,210.52,5637.0,199.2923,199.6526,199.0362,199.6526,5637.0
2022-06-10 13:50:00,210.51,210.97,209.64,209.83,21619.0,199.6432,200.0794,198.8181,198.9983,21619.0
2022-06-10 14:00:00,209.88,209.88,209.38,209.68,12760.0,199.0457,199.0457,198.5715,198.856,12760.0
2022-06-10 14:10:00,209.68,210.22,209.45,210.19,7188.0,198.856,199.3681,198.6379,199.3397,7188.0
2022-06-10 14:20:00,210.22,210.6,209.96,210.11,10615.0,199.3681,199.7285,199.1216,199.2638,10615.0
2022-06-10 14:30:00,210.18,210.87,210.15,210.66,10835.0,199.3302,199.9846,199.3017,199.7854,10835.0
2022-06-10 14:40:00,210.57,210.69,210.22,210.69,9528.0,199.7001,199.8139,199.3681,199.8139,9528.0
2022-06-10 14:50:00,210.66,210.82,210.26,210.27,10952.0,199.7854,199.9372,199.4061,199.4156,10952.0
2022-06-10 15:00:00,210.26,210.42,209.46,209.82,14601.0,199.4061,199.5578,198.6474,198.9888,14601.0
2022-06-10 15:10:00,209.83,210.3,209.73,210.25,30574.0,198.9983,199.444,198.9034,199.3966,30574.0
2022-06-10 15:20:00,210.2,211.42,209.83,211.06,11865.0,199.3492,200.5062,198.9983,200.1648,11865.0
2022-06-10 15:30:00,210.9,211.06,210.49,210.83,21317.0,200.013,200.1648,199.6242,199.9466,21317.0
2022-06-10 15:40:00,210.65,210.65,209.47,209.47,38591.0,199.7759,199.7759,198.6568,198.6568,38591.0
2022-06-10 15:50:00,209.25,210.06,208.68,208.68,82532.0,198.4482,199.2164,197.9076,197.9076,82532.0
2022-06-13 09:30:00,202.95,204.61,202.42,203.36,46066.0,192.4734,194.0477,191.9708,192.8623,46066.0
2022-06-13 09:40:00,202.91,203.91,202.65,202.81,36417.0,192.4355,193.3839,192.1889,192.3406,36417.0
2022-06-13 09:50:00,202.81,202.92,202.32,202.46,33355.0,192.3406,192.445,191.8759,192.0087,33355.0
2022-06-13 10:00:00,202.52,203.49,201.86,202.88,36934.0,192.0656,192.9855,191.4397,192.407,36934.0
2022-06-13 10:10:00,203.02,203.05,200.62,200.63,38266.0,192.5398,192.5683,190.2637,190.2732,38266.0
2022-06-13 10:20:00,200.67,201.4,200.67,200.86,13568.0,190.3111,191.0034,190.3111,190.4913,13568.0
2022-06-13 10:30:00,200.9,201.21,200.8,200.9,12167.0,190.5292,190.8232,190.4344,190.5292,12167.0
2022-06-13 10:40:00,200.9,201.15,199.42,199.68,25830.0,190.5292,190.7663,189.1256,189.3722,25830.0
2022-06-13 10:50:00,199.67,199.97,199.29,199.68,8868.0,189.3627,189.6473,189.0024,189.3722,8868.0
2022-06-13 11:00:00,199.48,199.68,199.02,199.5,9236.0,189.1825,189.3722,188.7463,189.2015,9236.0
2022-06-13 11:10:00,199.49,200.92,199.35,200.64,14058.0,189.192,190.5482,189.0593,190.2827,14058.0
2022-06-13 11:20:00,200.46,200.83,200.19,200.19,6509.0,190.112,190.4629,189.8559,189.8559,6509.0
2022-06-13 11:30:00,200.07,201.09,200.06,201.09,5343.0,189.7421,190.7094,189.7326,190.7094,5343.0
2022-06-13 11:40:00,201.14,201.26,200.27,200.48,6094.0,190.7569,190.8707,189.9318,190.1309,6094.0
2022-06-13 11:50:00,200.55,200.81,200.18,200.78,7125.0,190.1973,190.4439,189.8464,190.4154,7125.0
2022-06-13 12:00:00,200.95,201.75,200.69,201.58,14400.0,190.5767,191.3354,190.3301,191.1741,14400.0
2022-06-13 12:10:00,201.46,201.77,201.34,201.66,7440.0,191.0603,191.3543,190.9465,191.25,7440.0
2022-06-13 12:20:00,201.72,201.98,201.4,201.49,5010.0,191.3069,191.5535,191.0034,191.0888,5010.0
2022-06-13 12:30:00,201.49,203.56,201.46,203.44,10534.0,191.0888,193.0519,191.0603,192.9381,10534.0
2022-06-13 12:40:00,203.44,203.44,201.95,201.96,11616.0,192.9381,192.9381,191.525,191.5345,11616.0
2022-06-13 12:50:00,201.94,201.99,200.99,201.17,9877.0,191.5156,191.563,190.6146,190.7853,9877.0
2022-06-13 13:00:00,201.18,201.57,201.14,201.57,15360.0,190.7948,191.1647,190.7569,191.1647,15360.0
2022-06-13 13:10:00,201.61,202.25,201.6,202.25,7841.0,191.2026,191.8096,191.1931,191.8096,7841.0
2022-06-13 13:20:00,202.18,202.2,201.65,201.82,7928.0,191.7432,191.7621,191.2405,191.4018,7928.0
2022-06-13 13:30:00,201.8,202.12,201.74,202.11,11201.0,191.3828,191.6863,191.3259,191.6768,11201.0
2022-06-13 13:40:00,202.23,203.53,202.23,203.44,9001.0,191.7906,193.0235,191.7906,192.9381,9001.0
2022-06-13 13:50:00,203.49,203.69,202.46,203.17,20310.0,192.9855,193.1752,192.0087,192.6821,20310.0
2022-06-13 14:00:00,203.16,203.16,201.94,201.94,7206.0,192.6726,192.6726,191.5156,191.5156,7206.0
2022-06-13 14:10:00,201.87,202.13,201.75,202.09,57049.0,191.4492,191.6958,191.3354,191.6578,57049.0
2022-06-13 14:20:00,202.13,202.31,201.69,202.14,10068.0,191.6958,191.8665,191.2785,191.7052,10068.0
2022-06-13 14:30:00,202.09,203.32,201.47,203.03,8030.0,191.6578,192.8243,191.0698,192.5493,8030.0
2022-06-13 14:40:00,202.98,203.41,202.75,202.96,8439.0,192.5019,192.9097,192.2837,192.4829,8439.0
2022-06-13 14:50:00,202.88,202.88,201.8,201.99,12441.0,192.407,192.407,191.3828,191.563,12441.0
2022-06-13 15:00:00,201.86,202.27,201.55,201.99,11340.0,191.4397,191.8285,191.1457,191.563,11340.0
2022-06-13 15:10:00,201.97,202.35,201.36,201.7,25209.0,191.544,191.9044,190.9655,191.2879,25209.0
2022-06-13 15:20:00,201.52,201.75,200.97,201.03,15964.0,191.1172,191.3354,190.5956,190.6525,15964.0
2022-06-13 15:30:00,200.95,201.23,200.54,200.66,26632.0,190.5767,190.8422,190.1878,190.3016,26632.0
2022-06-13 15:40:00,200.53,200.97,200.11,200.81,26723.0,190.1783,190.5956,189.78,190.4439,26723.0
2022-06-13 15:50:00,200.83,201.77,200.32,201.56,84954.0,190.4629,191.3543,189.9792,191.1552,84954.0
2022-06-14 09:30:00,201.05,202.52,200.85,202.09,12146.0,190.6715,192.0656,190.4818,191.6578,12146.0
2022-06-14 09:40:00,201.49,201.53,200.02,200.57,8987.0,191.0888,191.1267,189.6947,190.2163,8987.0
2022-06-14 09:50:00,200.41,201.45,200.08,201.44,6581.0,190.0645,191.0509,189.7516,191.0414,6581.0
2022-06-14 10:00:00,201.49,201.61,200.19,200.33,8899.0,191.0888,191.2026,189.8559,189.9887,8899.0
2022-06-14 10:10:00,200.32,201.34,199.76,199.76,8549.0,189.9792,190.9465,189.4481,189.4481,8549.0
2022-06-14 10:20:00,199.67,200.17,199.47,199.65,8399.0,189.3627,189.8369,189.1731,189.3438,8399.0
2022-06-14 10:30:00,199.37,200.4,199.37,200.12,5765.0,189.0782,190.0551,189.0782,189.7895,5765.0
2022-06-14 10:40:00,200.19,201.06,199.97,200.9,5483.0,189.8559,190.681,189.6473,190.5292,5483.0
2022-06-14 10:50:00,201.09,201.42,200.76,200.99,5086.0,190.7094,191.0224,190.3965,190.6146,5086.0
2022-06-14 11:00:00,200.92,201.29,200.22,200.22,5332.0,190.5482,190.8991,189.8843,189.8843,5332.0
2022-06-14 11:10:00,200.08,200.38,199.71,200.38,6280.0,189.7516,190.0361,189.4007,190.0361,6280.0
2022-06-14 11:20:00,200.49,200.53,199.59,200.31,5543.0,190.1404,190.1783,189.2869,189.9697,5543.0
2022-06-14 11:30:00,200.31,200.92,199.68,200.28,5767.0,189.9697,190.5482,189.3722,189.9413,5767.0
2022-06-14 11:40:00,200.19,200.73,200.16,200.26,6857.0,189.8559,190.368,189.8274,189.9223,6857.0
2022-06-14 11:50:00,200.16,200.77,200.16,200.73,5565.0,189.8274,190.406,189.8274,190.368,5565.0
2022-06-14 12:00:00,200.72,200.72,200.07,200.15,6300.0,190.3585,190.3585,189.7421,189.818,6300.0
2022-06-14 12:10:00,200.31,200.37,199.74,200.01,6843.0,189.9697,190.0266,189.4291,189.6852,6843.0
2022-06-14 12:20:00,199.97,199.99,199.36,199.46,7702.0,189.6473,189.6662,189.0687,189.1636,7702.0
2022-06-14 12:30:00,199.62,199.89,199.39,199.8,5564.0,189.3153,189.5714,189.0972,189.486,5564.0
2022-06-14 12:40:00,199.61,200.14,199.61,200.05,4787.0,189.3058,189.8085,189.3058,189.7231,4787.0
2022-06-14 12:50:00,200.0,200.92,199.96,200.67,6854.0,189.6757,190.5482,189.6378,190.3111,6854.0
2022-06-14 13:00:00,200.71,200.84,200.26,200.61,8003.0,190.3491,190.4723,189.9223,190.2542,8003.0
2022-06-14 13:10:00,200.73,201.28,200.45,201.28,8718.0,190.368,190.8896,190.1025,190.8896,8718.0
2022-06-14 13:20:00,201.38,201.73,201.06,201.06,5947.0,190.9845,191.3164,190.681,190.681,5947.0
2022-06-14 13:30:00,201.1,201.29,200.52,200.53,5973.0,190.7189,190.8991,190.1689,190.1783,5973.0
2022-06-14 13:40:00,200.55,200.71,199.33,199.62,18082.0,190.1973,190.3491,189.0403,189.3153,18082.0
2022-06-14 13:50:00,199.59,199.7,199.26,199.37,6956.0,189.2869,189.3912,188.9739,189.0782,6956.0
2022-06-14 14:00:00,199.33,200.2,199.3,200.2,7948.0,189.0403,189.8654,189.0118,189.8654,7948.0
2022-06-14 14:10:00,200.13,200.13,199.52,199.89,5990.0,189.799,189.799,189.2205,189.5714,5990.0
2022-06-14 14:20:00,199.96,200.12,199.69,200.02,7074.0,189.6378,189.7895,189.3817,189.6947,7074.0
2022-06-14 14:30:00,200.01,200.42,199.61,200.36,5469.0,189.6852,190.074,189.3058,190.0171,5469.0
2022-06-14 14:40:00,200.27,200.27,199.41,199.58,4455.0,189.9318,189.9318,189.1162,189.2774,4455.0
2022-06-14 14:50:00,199.48,199.77,199.48,199.6,5115.0,189.1825,189.4576,189.1825,189.2964,5115.0
2022-06-14 15:00:00,199.58,199.59,198.89,198.89,7165.0,189.2774,189.2869,188.623,188.623,7165.0
2022-06-14 15:10:00,198.89,199.11,197.96,198.04,11391.0,188.623,188.8316,187.741,187.8169,11391.0
2022-06-14 15:20:00,198.09,199.31,198.09,199.25,13660.0,187.8643,189.0213,187.8643,188.9644,13660.0
2022-06-14 15:30:00,199.29,200.91,199.29,200.78,27773.0,189.0024,190.5387,189.0024,190.4154,27773.0
2022-06-14 15:40:00,200.87,201.38,200.5,201.37,38441.0,190.5008,190.9845,190.1499,190.975,38441.0
2022-06-14 15:50:00,201.3,201.31,200.08,200.42,63677.0,190.9086,190.9181,189.7516,190.074,63677.0
2022-06-15 09:30:00,202.24,204.28,201.1,203.09,13779.0,191.8001,193.7348,190.7189,192.6062,13779.0
2022-06-15 09:40:00,202.88,204.96,202.87,204.96,12286.0,192.407,194.3797,192.3976,194.3797,12286.0
2022-06-15 09:50:00,204.67,204.85,203.9,204.5,16699.0,194.1046,194.2753,193.3744,193.9434,16699.0
2022-06-15 10:00:00,204.52,205.73,204.41,205.21,14438.0,193.9624,195.1099,193.8581,194.6168,14438.0
2022-06-15 10:10:00,205.25,205.62,204.9,205.23,8302.0,194.6547,195.0056,194.3228,194.6357,8302.0
2022-06-15 10:20:00,205.11,205.12,204.17,204.73,19955.0,194.5219,194.5314,193.6304,194.1615,19955.0
2022-06-15 10:30:00,204.83,205.0,204.03,204.06,12265.0,194.2564,194.4176,193.4977,193.5261,12265.0
2022-06-15 10:40:00,203.99,204.42,203.78,204.16,9714.0,193.4597,193.8675,193.2606,193.621,9714.0
2022-06-15 10:50:00,204.17,204.89,203.71,204.8,11638.0,193.6304,194.3133,193.1942,194.2279,11638.0
2022-06-15 11:00:00,204.74,204.87,203.8,204.22,14036.0,194.171,194.2943,193.2795,193.6779,14036.0
2022-06-15 11:10:00,204.09,204.23,203.52,203.68,10364.0,193.5546,193.6873,193.014,193.1657,10364.0
2022-06-15 11:20:00,203.56,204.05,203.13,203.99,7608.0,193.0519,193.5166,192.6441,193.4597,7608.0
2022-06-15 11:30:00,203.93,203.97,203.42,203.85,5474.0,193.4028,193.4408,192.9192,193.327,5474.0
2022-06-15 11:40:00,203.84,204.45,203.67,204.43,16658.0,193.3175,193.896,193.1563,193.877,16658.0
2022-06-15 11:50:00,204.4,204.94,204.02,204.84,8194.0,193.8486,194.3607,193.4882,194.2659,8194.0
2022-06-15 12:00:00,204.75,204.78,204.18,204.34,8250.0,194.1805,194.209,193.6399,193.7917,8250.0
2022-06-15 12:10:00,204.45,205.32,204.45,205.0,16327.0,193.896,194.7211,193.896,194.4176,16327.0
2022-06-15 12:20:00,205.08,206.0,205.08,206.0,13442.0,194.4935,195.366,194.4935,195.366,13442.0
2022-06-15 12:30:00,206.08,206.29,205.59,205.91,13587.0,195.4418,195.641,194.9771,195.2806,13587.0
2022-06-15 12:40:00,206.05,206.2,205.65,205.97,11128.0,195.4134,195.5557,195.034,195.3375,11128.0
2022-06-15 12:50:00,206.05,206.05,205.17,205.28,10515.0,195.4134,195.4134,194.5788,194.6831,10515.0
2022-06-15 13:00:00,205.41,206.28,205.41,205.7,13077.0,194.8064,195.6315,194.8064,195.0815,13077.0
2022-06-15 13:10:00,205.7,205.71,204.67,205.02,18985.0,195.0815,195.0909,194.1046,194.4366,18985.0
2022-06-15 13:20:00,205.07,205.63,204.95,205.47,12515.0,194.484,195.0151,194.3702,194.8633,12515.0
2022-06-15 13:30:00,205.51,206.36,205.49,205.99,14519.0,194.9013,195.7074,194.8823,195.3565,14519.0
2022-06-15 13:40:00,206.01,206.39,205.67,205.7,11711.0,195.3755,195.7358,195.053,195.0815,11711.0
2022-06-15 13:50:00,205.65,206.26,205.19,205.93,18639.0,195.034,195.6126,194.5978,195.2996,18639.0
2022-06-15 14:00:00,205.72,206.54,202.62,203.35,31092.0,195.1004,195.8781,192.1605,192.8528,31092.0
2022-06-15 14:10:00,203.4,204.89,202.43,204.59,17754.0,192.9002,194.3133,191.9803,194.0288,17754.0
2022-06-15 14:20:00,204.63,205.04,203.55,203.69,19820.0,194.0667,194.4555,193.0424,193.1752,19820.0
2022-06-15 14:30:00,203.68,205.76,202.42,205.28,26889.0,193.1657,195.1384,191.9708,194.6831,26889.0
2022-06-15 14:40:00,205.12,208.41,205.1,206.79,13792.0,194.5314,197.6516,194.5124,196.1152,13792.0
2022-06-15 14:50:00,207.01,207.52,204.97,205.44,25752.0,196.3238,196.8075,194.3891,194.8349,25752.0
2022-06-15 15:00:00,205.61,207.01,205.61,206.76,12066.0,194.9961,196.3238,194.9961,196.0867,12066.0
2022-06-15 15:10:00,206.83,206.87,205.79,206.21,17930.0,196.1531,196.1911,195.1668,195.5651,17930.0
2022-06-15 15:20:00,206.26,208.06,206.26,208.06,24567.0,195.6126,197.3196,195.6126,197.3196,24567.0
2022-06-15 15:30:00,208.03,208.72,206.59,206.59,22813.0,197.2912,197.9456,195.9255,195.9255,22813.0
2022-06-15 15:40:00,206.48,206.48,205.32,206.03,38133.0,195.8212,195.8212,194.7211,195.3944,38133.0
2022-06-15 15:50:00,206.02,206.09,205.09,205.57,79697.0,195.3849,195.4513,194.503,194.9582,79697.0
2022-06-16 09:30:00,199.98,201.69,199.98,201.0,28221.0,189.6567,191.2785,189.6567,190.6241,28221.0
2022-06-16 09:40:00,200.91,201.75,200.69,201.36,12490.0,190.5387,191.3354,190.3301,190.9655,12490.0
2022-06-16 09:50:00,201.34,201.7,200.43,201.42,34198.0,190.9465,191.2879,190.0835,191.0224,34198.0
2022-06-16 10:00:00,201.4,201.5,200.45,200.75,22040.0,191.0034,191.0983,190.1025,190.387,22040.0
2022-06-16 10:10:00,200.67,200.68,199.62,199.67,33851.0,190.3111,190.3206,189.3153,189.3627,33851.0
2022-06-16 10:20:00,199.64,200.79,199.59,200.79,14046.0,189.3343,190.4249,189.2869,190.4249,14046.0
2022-06-16 10:30:00,200.8,201.52,199.33,199.33,12027.0,190.4344,191.1172,189.0403,189.0403,12027.0
2022-06-16 10:40:00,199.27,199.51,198.23,198.24,10810.0,188.9834,189.211,187.9971,188.0066,10810.0
2022-06-16 10:50:00,198.33,199.42,198.31,198.77,16115.0,188.0919,189.1256,188.0729,188.5092,16115.0
2022-06-16 11:00:00,198.88,199.44,198.64,199.44,8637.0,188.6135,189.1446,188.3859,189.1446,8637.0
2022-06-16 11:10:00,199.39,200.52,199.37,200.32,13997.0,189.0972,190.1689,189.0782,189.9792,13997.0
2022-06-16 11:20:00,200.34,201.4,200.2,201.38,9844.0,189.9982,191.0034,189.8654,190.9845,9844.0
2022-06-16 11:30:00,201.36,201.46,200.5,201.09,23999.0,190.9655,191.0603,190.1499,190.7094,23999.0
2022-06-16 11:40:00,201.15,201.15,199.79,199.88,17072.0,190.7663,190.7663,189.4765,189.5619,17072.0
2022-06-16 11:50:00,199.85,200.09,199.7,200.06,8457.0,189.5334,189.7611,189.3912,189.7326,8457.0
2022-06-16 12:00:00,200.09,200.22,199.54,199.71,8066.0,189.7611,189.8843,189.2395,189.4007,8066.0
2022-06-16 12:10:00,199.86,200.09,199.39,199.93,13635.0,189.5429,189.7611,189.0972,189.6093,13635.0
2022-06-16 12:20:00,199.62,200.5,199.53,200.45,16166.0,189.3153,190.1499,189.23,190.1025,16166.0
2022-06-16 12:30:00,200.4,200.4,199.45,199.65,10759.0,190.0551,190.0551,189.1541,189.3438,10759.0
2022-06-16 12:40:00,199.83,200.26,199.53,200.21,7334.0,189.5145,189.9223,189.23,189.8749,7334.0
2022-06-16 12:50:00,200.18,200.18,199.27,199.54,8209.0,189.8464,189.8464,188.9834,189.2395,8209.0
2022-06-16 13:00:00,199.63,200.47,199.48,200.46,7702.0,189.3248,190.1214,189.1825,190.112,7702.0
2022-06-16 13:10:00,200.5,200.5,199.97,200.0,4728.0,190.1499,190.1499,189.6473,189.6757,4728.0
2022-06-16 13:20:00,199.97,200.51,199.19,200.03,12331.0,189.6473,190.1594,188.9075,189.7042,12331.0
2022-06-16 13:30:00,200.11,200.11,199.26,199.61,7794.0,189.78,189.78,188.9739,189.3058,7794.0
2022-06-16 13:40:00,199.68,199.69,198.73,199.05,6497.0,189.3722,189.3817,188.4713,188.7747,6497.0
2022-06-16 13:50:00,199.15,199.23,198.53,198.54,10283.0,188.8696,188.9455,188.2816,188.2911,10283.0
2022-06-16 14:00:00,198.46,199.02,198.38,198.38,13800.0,188.2152,188.7463,188.1393,188.1393,13800.0
2022-06-16 14:10:00,198.47,198.47,197.54,197.83,21455.0,188.2247,188.2247,187.3427,187.6177,21455.0
2022-06-16 14:20:00,197.81,198.17,197.45,197.56,12480.0,187.5988,187.9402,187.2573,187.3617,12480.0
2022-06-16 14:30:00,197.51,197.97,197.48,197.83,10706.0,187.3142,187.7505,187.2858,187.6177,10706.0
2022-06-16 14:40:00,197.92,198.4,196.92,196.92,9388.0,187.7031,188.1583,186.7547,186.7547,9388.0
2022-06-16 14:50:00,197.06,197.88,197.06,197.77,14903.0,186.8875,187.6651,186.8875,187.5608,14903.0
2022-06-16 15:00:00,197.9,199.79,197.9,199.79,30131.0,187.6841,189.4765,187.6841,189.4765,30131.0
2022-06-16 15:10:00,199.88,200.25,198.88,199.29,20679.0,189.5619,189.9128,188.6135,189.0024,20679.0
2022-06-16 15:20:00,199.26,199.55,198.99,199.1,14352.0,188.9739,189.2489,188.7178,188.8222,14352.0
2022-06-16 15:30:00,199.06,199.15,197.91,198.25,19485.0,188.7842,188.8696,187.6936,188.016,19485.0
2022-06-16 15:40:00,198.22,198.68,197.21,197.27,26009.0,187.9876,188.4238,187.0297,187.0866,26009.0
2022-06-16 15:50:00,197.27,198.17,197.1,198.05,81919.0,187.0866,187.9402,186.9254,187.8264,81919.0
2022-06-17 09:30:00,196.47,198.1,196.17,197.48,145246.0,186.3279,187.8738,186.0434,187.2858,145246.0
2022-06-17 09:40:00,197.87,198.67,197.73,198.57,16332.0,187.6557,188.4144,187.5229,188.3195,16332.0
2022-06-17 09:50:00,198.83,200.16,198.61,198.88,14768.0,188.5661,189.8274,188.3575,188.6135,14768.0
2022-06-17 10:00:00,198.98,199.05,197.79,197.79,11472.0,188.7084,188.7747,187.5798,187.5798,11472.0
2022-06-17 10:10:00,197.73,198.54,197.13,197.14,10358.0,187.5229,188.2911,186.9539,186.9633,10358.0
2022-06-17 10:20:00,197.09,197.09,195.49,195.49,16815.0,186.9159,186.9159,185.3985,185.3985,16815.0
2022-06-17 10:30:00,195.59,195.72,194.21,194.69,13536.0,185.4934,185.6166,184.1846,184.6398,13536.0
2022-06-17 10:40:00,194.67,195.13,194.17,194.5,8619.0,184.6208,185.0571,184.1467,184.4596,8619.0
2022-06-17 10:50:00,194.27,194.73,194.17,194.22,10843.0,184.2415,184.6777,184.1467,184.1941,10843.0
2022-06-17 11:00:00,194.14,195.49,193.86,195.49,13903.0,184.1182,185.3985,183.8527,185.3985,13903.0
2022-06-17 11:10:00,195.59,196.54,195.44,196.54,10314.0,185.4934,186.3943,185.3511,186.3943,10314.0
2022-06-17 11:20:00,196.55,196.57,195.51,196.08,14843.0,186.4038,186.4228,185.4175,185.9581,14843.0
2022-06-17 11:30:00,196.16,196.6,195.31,195.6,8433.0,186.0339,186.4512,185.2278,185.5028,8433.0
2022-06-17 11:40:00,195.63,195.77,194.86,195.3,10770.0,185.5313,185.6641,184.801,185.2183,10770.0
2022-06-17 11:50:00,195.26,195.32,194.76,194.92,12970.0,185.1804,185.2373,184.7062,184.8579,12970.0
2022-06-17 12:00:00,194.73,194.9,194.18,194.58,9574.0,184.6777,184.839,184.1561,184.5355,9574.0
2022-06-17 12:10:00,194.69,195.29,194.43,194.8,7504.0,184.6398,185.2088,184.3932,184.7441,7504.0
2022-06-17 12:20:00,194.8,194.98,194.58,194.95,7472.0,184.7441,184.9148,184.5355,184.8864,7472.0
2022-06-17 12:30:00,194.96,195.18,194.41,195.08,9523.0,184.8959,185.1045,184.3743,185.0097,9523.0
2022-06-17 12:40:00,194.99,195.37,194.56,195.25,11313.0,184.9243,185.2847,184.5165,185.1709,11313.0
2022-06-17 12:50:00,195.25,195.25,194.12,194.45,12693.0,185.1709,185.1709,184.0992,184.4122,12693.0
2022-06-17 13:00:00,194.58,196.13,194.46,196.12,8956.0,184.5355,186.0055,184.4217,185.996,8956.0
2022-06-17 13:10:00,195.95,196.5,195.78,196.0,7829.0,185.8348,186.3564,185.6735,185.8822,7829.0
2022-06-17 13:20:00,195.87,196.13,195.48,195.53,7508.0,185.7589,186.0055,185.389,185.4365,7508.0
2022-06-17 13:30:00,195.77,196.06,195.41,195.55,7872.0,185.6641,185.9391,185.3226,185.4554,7872.0
2022-06-17 13:40:00,195.54,195.73,194.75,195.08,7714.0,185.4459,185.6261,184.6967,185.0097,7714.0
2022-06-17 13:50:00,195.18,195.41,194.82,194.94,12333.0,185.1045,185.3226,184.7631,184.8769,12333.0
2022-06-17 14:00:00,195.09,195.21,194.3,194.47,19146.0,185.0192,185.133,184.2699,184.4312,19146.0
2022-06-17 14:10:00,194.42,194.83,194.34,194.7,13774.0,184.3838,184.7726,184.3079,184.6493,13774.0
2022-06-17 14:20:00,194.72,194.9,194.05,194.11,12344.0,184.6683,184.839,184.0329,184.0898,12344.0
2022-06-17 14:30:00,194.0,194.34,193.56,194.3,12995.0,183.9854,184.3079,183.5681,184.2699,12995.0
2022-06-17 14:40:00,194.37,194.66,193.85,193.99,16015.0,184.3363,184.6114,183.8432,183.9759,16015.0
2022-06-17 14:50:00,193.88,193.98,193.49,193.67,16946.0,183.8716,183.9665,183.5018,183.6725,16946.0
2022-06-17 15:00:00,193.63,194.25,193.22,193.31,20524.0,183.6345,184.2225,183.2457,183.3311,20524.0
2022-06-17 15:10:00,193.24,193.35,192.21,192.72,26271.0,183.2647,183.369,182.2878,182.7715,26271.0
2022-06-17 15:20:00,192.72,194.14,192.72,193.91,26369.0,182.7715,184.1182,182.7715,183.9001,26369.0
2022-06-17 15:30:00,193.98,194.09,193.29,193.36,39700.0,183.9665,184.0708,183.3121,183.3785,39700.0
2022-06-17 15:40:00,193.29,193.29,192.07,192.43,67149.0,183.3121,183.3121,182.1551,182.4965,67149.0
2022-06-17 15:50:00,192.32,192.5,190.88,191.08,214081.0,182.3922,182.5629,181.0265,181.2162,214081.0
2022-06-21 09:30:00,192.84,195.96,192.73,193.47,31898.0,182.8853,185.8443,182.781,183.4828,31898.0
2022-06-21 09:40:00,193.78,194.22,192.42,192.59,9283.0,183.7768,184.1941,182.487,182.6482,9283.0
2022-06-21 09:50:00,192.76,193.84,192.4,193.76,17957.0,182.8094,183.8337,182.468,183.7578,17957.0
2022-06-21 10:00:00,193.84,195.99,193.69,195.89,21644.0,183.8337,185.8727,183.6914,185.7779,21644.0
2022-06-21 10:10:00,195.89,197.06,195.65,196.84,33105.0,185.7779,186.8875,185.5503,186.6788,33105.0
2022-06-21 10:20:00,196.74,197.05,196.2,196.47,18109.0,186.584,186.878,186.0719,186.3279,18109.0
2022-06-21 10:30:00,196.44,196.93,195.62,196.24,26043.0,186.2995,186.7642,185.5218,186.1098,26043.0
2022-06-21 10:40:00,196.45,196.48,195.91,196.16,6934.0,186.309,186.3374,185.7968,186.0339,6934.0
2022-06-21 10:50:00,196.32,196.49,195.73,195.86,6978.0,186.1857,186.3469,185.6261,185.7494,6978.0
2022-06-21 11:00:00,195.77,195.83,195.06,195.22,6365.0,185.6641,185.721,184.9907,185.1425,6365.0
2022-06-21 11:10:00,195.03,195.22,194.84,195.09,11111.0,184.9623,185.1425,184.7821,185.0192,11111.0
2022-06-21 11:20:00,195.08,195.35,194.81,195.1,19665.0,185.0097,185.2657,184.7536,185.0286,19665.0
2022-06-21 11:30:00,195.15,195.74,195.15,195.55,31580.0,185.0761,185.6356,185.0761,185.4554,31580.0
2022-06-21 11:40:00,195.59,195.92,195.36,195.88,38030.0,185.4934,185.8063,185.2752,185.7684,38030.0
2022-06-21 11:50:00,196.0,196.03,195.52,195.66,27120.0,185.8822,185.9106,185.427,185.5597,27120.0
2022-06-21 12:00:00,195.7,196.06,195.65,195.72,20956.0,185.5977,185.9391,185.5503,185.6166,20956.0
2022-06-21 12:10:00,195.61,195.99,194.97,195.04,10673.0,185.5123,185.8727,184.9054,184.9717,10673.0
2022-06-21 12:20:00,195.08,195.15,194.67,195.15,7839.0,185.0097,185.0761,184.6208,185.0761,7839.0
2022-06-21 12:30:00,194.93,195.05,194.74,194.96,6958.0,184.8674,184.9812,184.6872,184.8959,6958.0
2022-06-21 12:40:00,195.03,195.07,194.42,194.55,9844.0,184.9623,185.0002,184.3838,184.507,9844.0
2022-06-21 12:50:00,194.52,195.0,194.51,195.0,9841.0,184.4786,184.9338,184.4691,184.9338,9841.0
2022-06-21 13:00:00,195.06,195.29,194.6,195.07,8522.0,184.9907,185.2088,184.5545,185.0002,8522.0
2022-06-21 13:10:00,195.06,195.31,194.53,194.56,9110.0,184.9907,185.2278,184.4881,184.5165,9110.0
2022-06-21 13:20:00,194.66,195.07,194.66,194.78,24428.0,184.6114,185.0002,184.6114,184.7252,24428.0
2022-06-21 13:30:00,194.85,194.89,194.17,194.18,11302.0,184.7916,184.8295,184.1467,184.1561,11302.0
2022-06-21 13:40:00,194.21,194.75,194.01,194.58,11851.0,184.1846,184.6967,183.9949,184.5355,11851.0
2022-06-21 13:50:00,194.61,194.61,193.76,193.85,7396.0,184.5639,184.5639,183.7578,183.8432,7396.0
2022-06-21 14:00:00,193.83,194.35,193.77,194.16,18190.0,183.8242,184.3174,183.7673,184.1372,18190.0
2022-06-21 14:10:00,194.35,194.45,193.96,194.31,4854.0,184.3174,184.4122,183.9475,184.2794,4854.0
2022-06-21 14:20:00,194.26,194.54,194.21,194.4,4886.0,184.232,184.4976,184.1846,184.3648,4886.0
2022-06-21 14:30:00,194.58,194.58,194.11,194.22,4946.0,184.5355,184.5355,184.0898,184.1941,4946.0
2022-06-21 14:40:00,194.28,194.71,194.28,194.59,9078.0,184.251,184.6588,184.251,184.545,9078.0
2022-06-21 14:50:00,194.59,195.02,194.58,194.81,2885.0,184.545,184.9528,184.5355,184.7536,2885.0
2022-06-21 15:00:00,194.85,195.0,194.71,194.79,4924.0,184.7916,184.9338,184.6588,184.7347,4924.0
2022-06-21 15:10:00,194.91,195.08,194.76,194.76,5920.0,184.8485,185.0097,184.7062,184.7062,5920.0
2022-06-21 15:20:00,194.81,195.15,194.81,194.89,20050.0,184.7536,185.0761,184.7536,184.8295,20050.0
2022-06-21 15:30:00,194.9,194.9,194.06,194.06,13297.0,184.839,184.839,184.0423,184.0423,13297.0
2022-06-21 15:40:00,194.09,194.15,193.84,193.93,22103.0,184.0708,184.1277,183.8337,183.919,22103.0
2022-06-21 15:50:00,193.95,194.11,193.19,193.47,63312.0,183.938,184.0898,183.2172,183.4828,63312.0
2022-06-22 09:30:00,190.08,193.36,190.08,193.24,40304.0,180.2678,183.3785,180.2678,183.2647,40304.0
2022-06-22 09:40:00,193.64,194.26,192.95,192.99,34699.0,183.644,184.232,182.9896,183.0276,34699.0
2022-06-22 09:50:00,192.89,194.18,192.33,193.32,12926.0,182.9327,184.1561,182.4016,183.3405,12926.0
2022-06-22 10:00:00,193.22,193.57,191.65,191.81,11779.0,183.2457,183.5776,181.7567,181.9085,11779.0
2022-06-22 10:10:00,191.92,193.01,191.48,192.59,21126.0,182.0128,183.0465,181.5955,182.6482,21126.0
2022-06-22 10:20:00,192.66,193.12,192.58,193.0,11679.0,182.7146,183.1509,182.6387,183.0371,11679.0
2022-06-22 10:30:00,193.08,193.47,192.48,193.47,16698.0,183.1129,183.4828,182.5439,183.4828,16698.0
2022-06-22 10:40:00,193.45,194.23,193.34,193.67,11032.0,183.4638,184.2036,183.3595,183.6725,11032.0
2022-06-22 10:50:00,193.9,193.95,193.18,193.44,10278.0,183.8906,183.938,183.2078,183.4543,10278.0
2022-06-22 11:00:00,193.41,193.41,192.38,192.9,10522.0,183.4259,183.4259,182.4491,182.9422,10522.0
2022-06-22 11:10:00,192.84,193.74,192.84,193.53,8007.0,182.8853,183.7389,182.8853,183.5397,8007.0
2022-06-22 11:20:00,193.63,194.05,193.37,194.05,14595.0,183.6345,184.0329,183.388,184.0329,14595.0
2022-06-22 11:30:00,194.05,194.52,193.79,193.92,9600.0,184.0329,184.4786,183.7863,183.9096,9600.0
2022-06-22 11:40:00,193.86,194.47,193.3,193.69,9142.0,183.8527,184.4312,183.3216,183.6914,9142.0
2022-06-22 11:50:00,193.91,193.91,192.43,192.43,29551.0,183.9001,183.9001,182.4965,182.4965,29551.0
2022-06-22 12:00:00,192.5,193.18,192.17,192.5,10668.0,182.5629,183.2078,182.2499,182.5629,10668.0
2022-06-22 12:10:00,192.39,193.06,192.38,193.06,9166.0,182.4585,183.094,182.4491,183.094,9166.0
2022-06-22 12:20:00,193.01,193.2,192.66,192.99,11509.0,183.0465,183.2267,182.7146,183.0276,11509.0
2022-06-22 12:30:00,192.9,193.26,192.61,193.03,28981.0,182.9422,183.2836,182.6672,183.0655,28981.0
2022-06-22 12:40:00,193.08,193.44,193.08,193.22,10115.0,183.1129,183.4543,183.1129,183.2457,10115.0
2022-06-22 12:50:00,193.35,194.11,193.22,194.1,16978.0,183.369,184.0898,183.2457,184.0803,16978.0
2022-06-22 13:00:00,194.06,194.49,193.73,194.49,18081.0,184.0423,184.4501,183.7294,184.4501,18081.0
2022-06-22 13:10:00,194.43,195.12,194.37,195.05,8095.0,184.3932,185.0476,184.3363,184.9812,8095.0
2022-06-22 13:20:00,194.98,195.35,194.94,195.21,10908.0,184.9148,185.2657,184.8769,185.133,10908.0
2022-06-22 13:30:00,195.25,195.33,194.82,195.33,6016.0,185.1709,185.2468,184.7631,185.2468,6016.0
2022-06-22 13:40:00,195.24,195.53,195.22,195.41,5997.0,185.1614,185.4365,185.1425,185.3226,5997.0
2022-06-22 13:50:00,195.44,195.52,194.9,195.06,6676.0,185.3511,185.427,184.839,184.9907,6676.0
2022-06-22 14:00:00,195.11,195.97,194.89,195.97,10947.0,185.0381,185.8537,184.8295,185.8537,10947.0
2022-06-22 14:10:00,195.81,196.21,195.75,196.09,9472.0,185.702,186.0813,185.6451,185.9675,9472.0
2022-06-22 14:20:00,196.15,196.15,195.62,195.69,8540.0,186.0244,186.0244,185.5218,185.5882,8540.0
2022-06-22 14:30:00,195.74,195.9,195.43,195.43,7071.0,185.6356,185.7874,185.3416,185.3416,7071.0
2022-06-22 14:40:00,195.52,195.56,195.25,195.42,10404.0,185.427,185.4649,185.1709,185.3321,10404.0
2022-06-22 14:50:00,195.4,196.1,195.35,195.97,6543.0,185.3132,185.977,185.2657,185.8537,6543.0
2022-06-22 15:00:00,196.09,196.55,195.84,196.39,22992.0,185.9675,186.4038,185.7304,186.2521,22992.0
2022-06-22 15:10:00,196.36,196.68,196.09,196.53,15217.0,186.2236,186.5271,185.9675,186.3848,15217.0
2022-06-22 15:20:00,196.53,196.75,195.87,196.39,15619.0,186.3848,186.5935,185.7589,186.2521,15619.0
2022-06-22 15:30:00,196.37,196.65,196.22,196.45,33684.0,186.2331,186.4986,186.0908,186.309,33684.0
2022-06-22 15:40:00,196.4,196.57,196.01,196.01,32677.0,186.2615,186.4228,185.8917,185.8917,32677.0
2022-06-22 15:50:00,195.91,196.54,195.63,195.66,79105.0,185.7968,186.3943,185.5313,185.5597,79105.0
2022-06-23 09:30:00,195.56,197.66,195.56,197.27,17124.0,185.4649,187.4565,185.4649,187.0866,17124.0
2022-06-23 09:40:00,197.36,197.93,196.82,196.93,10846.0,187.172,187.7126,186.6599,186.7642,10846.0
2022-06-23 09:50:00,196.95,196.95,195.46,196.14,13111.0,186.7831,186.7831,185.3701,186.015,13111.0
2022-06-23 10:00:00,196.31,196.31,194.17,194.17,30175.0,186.1762,186.1762,184.1467,184.1467,30175.0
2022-06-23 10:10:00,194.22,194.8,194.01,194.71,33488.0,184.1941,184.7441,183.9949,184.6588,33488.0
2022-06-23 10:20:00,194.96,195.58,194.88,194.92,10390.0,184.8959,185.4839,184.82,184.8579,10390.0
2022-06-23 10:30:00,194.93,195.51,194.78,195.45,18465.0,184.8674,185.4175,184.7252,185.3606,18465.0
2022-06-23 10:40:00,195.71,196.4,195.49,196.25,44931.0,185.6072,186.2615,185.3985,186.1193,44931.0
2022-06-23 10:50:00,196.25,196.35,195.42,195.46,11795.0,186.1193,186.2141,185.3321,185.3701,11795.0
2022-06-23 11:00:00,195.46,195.61,194.99,195.57,15891.0,185.3701,185.5123,184.9243,185.4744,15891.0
2022-06-23 11:10:00,195.7,196.47,195.6,196.36,6019.0,185.5977,186.3279,185.5028,186.2236,6019.0
2022-06-23 11:20:00,196.44,196.57,195.53,195.63,9220.0,186.2995,186.4228,185.4365,185.5313,9220.0
2022-06-23 11:30:00,195.76,195.8,195.46,195.52,22776.0,185.6546,185.6925,185.3701,185.427,22776.0
2022-06-23 11:40:00,195.5,196.32,195.47,196.3,9568.0,185.408,186.1857,185.3795,186.1667,9568.0
2022-06-23 11:50:00,196.25,196.35,195.8,195.81,7197.0,186.1193,186.2141,185.6925,185.702,7197.0
2022-06-23 12:00:00,195.87,195.87,195.45,195.48,20416.0,185.7589,185.7589,185.3606,185.389,20416.0
2022-06-23 12:10:00,195.53,196.34,195.5,196.17,7685.0,185.4365,186.2046,185.408,186.0434,7685.0
2022-06-23 12:20:00,196.23,196.43,195.81,195.91,4626.0,186.1003,186.29,185.702,185.7968,4626.0
2022-06-23 12:30:00,195.73,195.89,195.45,195.61,5590.0,185.6261,185.7779,185.3606,185.5123,5590.0
2022-06-23 12:40:00,195.56,195.82,195.47,195.8,16125.0,185.4649,185.7115,185.3795,185.6925,16125.0
2022-06-23 12:50:00,195.66,195.94,195.46,195.8,5926.0,185.5597,185.8253,185.3701,185.6925,5926.0
2022-06-23 13:00:00,195.71,195.71,195.25,195.39,4153.0,185.6072,185.6072,185.1709,185.3037,4153.0
2022-06-23 13:10:00,195.44,195.73,195.19,195.19,5680.0,185.3511,185.6261,185.114,185.114,5680.0
2022-06-23 13:20:00,195.33,195.65,194.88,195.39,6293.0,185.2468,185.5503,184.82,185.3037,6293.0
2022-06-23 13:30:00,195.59,195.59,194.88,195.31,12169.0,185.4934,185.4934,184.82,185.2278,12169.0
2022-06-23 13:40:00,195.3,195.69,195.1,195.67,9018.0,185.2183,185.5882,185.0286,185.5692,9018.0
2022-06-23 13:50:00,195.88,196.13,195.77,195.77,6315.0,185.7684,186.0055,185.6641,185.6641,6315.0
2022-06-23 14:00:00,195.92,195.93,195.61,195.71,11619.0,185.8063,185.8158,185.5123,185.6072,11619.0
2022-06-23 14:10:00,195.71,195.75,195.34,195.38,4508.0,185.6072,185.6451,185.2563,185.2942,4508.0
2022-06-23 14:20:00,195.45,195.6,195.27,195.39,9022.0,185.3606,185.5028,185.1899,185.3037,9022.0
2022-06-23 14:30:00,195.3,195.8,195.3,195.53,21681.0,185.2183,185.6925,185.2183,185.4365,21681.0
2022-06-23 14:40:00,195.59,195.66,195.28,195.29,15530.0,185.4934,185.5597,185.1994,185.2088,15530.0
2022-06-23 14:50:00,195.37,195.69,195.27,195.53,8456.0,185.2847,185.5882,185.1899,185.4365,8456.0
2022-06-23 15:00:00,195.48,195.8,195.27,195.69,36274.0,185.389,185.6925,185.1899,185.5882,36274.0
2022-06-23 15:10:00,195.64,196.79,195.57,196.74,24759.0,185.5408,186.6314,185.4744,186.584,24759.0
2022-06-23 15:20:00,196.75,196.83,196.53,196.73,13989.0,186.5935,186.6693,186.3848,186.5745,13989.0
2022-06-23 15:30:00,196.64,197.41,196.64,197.05,19754.0,186.4892,187.2194,186.4892,186.878,19754.0
2022-06-23 15:40:00,197.01,197.67,197.01,197.67,16190.0,186.8401,187.466,186.8401,187.466,16190.0
2022-06-23 15:50:00,197.58,197.76,196.75,197.17,62018.0,187.3806,187.5513,186.5935,186.9918,62018.0
2022-06-24 09:30:00,199.58,200.37,198.05,198.2,49096.0,189.2774,190.0266,187.8264,187.9686,49096.0
2022-06-24 09:40:00,198.2,200.1,197.77,200.1,28710.0,187.9686,189.7705,187.5608,189.7705,28710.0
2022-06-24 09:50:00,200.02,200.32,199.6,199.8,11062.0,189.6947,189.9792,189.2964,189.486,11062.0
2022-06-24 10:00:00,199.91,201.76,199.9,200.55,21554.0,189.5904,191.3449,189.5809,190.1973,21554.0
2022-06-24 10:10:00,200.67,200.99,199.95,200.67,10456.0,190.3111,190.6146,189.6283,190.3111,10456.0
2022-06-24 10:20:00,200.87,201.02,200.28,200.75,10136.0,190.5008,190.6431,189.9413,190.387,10136.0
2022-06-24 10:30:00,200.67,201.22,200.45,200.5,9992.0,190.3111,190.8327,190.1025,190.1499,9992.0
2022-06-24 10:40:00,200.4,200.4,199.73,200.36,14765.0,190.0551,190.0551,189.4196,190.0171,14765.0
2022-06-24 10:50:00,200.35,200.35,199.55,199.55,8368.0,190.0076,190.0076,189.2489,189.2489,8368.0
2022-06-24 11:00:00,199.47,199.74,199.08,199.32,6638.0,189.1731,189.4291,188.8032,189.0308,6638.0
2022-06-24 11:10:00,199.17,199.18,198.29,198.36,10090.0,188.8885,188.898,188.054,188.1204,10090.0
2022-06-24 11:20:00,198.35,199.34,198.35,199.29,10825.0,188.1109,189.0498,188.1109,189.0024,10825.0
2022-06-24 11:30:00,199.24,199.24,198.41,198.58,9470.0,188.9549,188.9549,188.1678,188.329,9470.0
2022-06-24 11:40:00,198.63,198.8,198.45,198.6,4863.0,188.3764,188.5376,188.2057,188.348,4863.0
2022-06-24 11:50:00,198.41,198.59,198.03,198.09,9413.0,188.1678,188.3385,187.8074,187.8643,9413.0
2022-06-24 12:00:00,198.09,198.59,198.02,198.14,14398.0,187.8643,188.3385,187.7979,187.9117,14398.0
2022-06-24 12:10:00,198.13,198.29,197.89,197.89,12563.0,187.9022,188.054,187.6746,187.6746,12563.0
2022-06-24 12:20:00,197.9,198.07,197.65,197.9,10861.0,187.6841,187.8453,187.447,187.6841,10861.0
2022-06-24 12:30:00,197.97,198.14,197.83,198.07,23246.0,187.7505,187.9117,187.6177,187.8453,23246.0
2022-06-24 12:40:00,198.06,198.73,198.02,198.72,34513.0,187.8358,188.4713,187.7979,188.4618,34513.0
2022-06-24 12:50:00,198.79,199.85,198.79,199.18,13016.0,188.5282,189.5334,188.5282,188.898,13016.0
2022-06-24 13:00:00,199.09,199.18,198.85,198.95,8396.0,188.8127,188.898,188.5851,188.6799,8396.0
2022-06-24 13:10:00,199.09,199.18,198.93,199.08,7125.0,188.8127,188.898,188.6609,188.8032,7125.0
2022-06-24 13:20:00,199.14,199.14,198.88,198.98,13359.0,188.8601,188.8601,188.6135,188.7084,13359.0
2022-06-24 13:30:00,198.91,199.07,198.58,198.84,19082.0,188.642,188.7937,188.329,188.5756,19082.0
2022-06-24 13:40:00,198.89,199.28,198.88,199.14,10567.0,188.623,188.9929,188.6135,188.8601,10567.0
2022-06-24 13:50:00,199.05,199.95,199.05,199.89,6369.0,188.7747,189.6283,188.7747,189.5714,6369.0
2022-06-24 14:00:00,199.91,200.0,199.73,199.77,8968.0,189.5904,189.6757,189.4196,189.4576,8968.0
2022-06-24 14:10:00,199.88,199.95,199.71,199.8,13482.0,189.5619,189.6283,189.4007,189.486,13482.0
2022-06-24 14:20:00,199.72,199.92,199.33,199.83,12304.0,189.4102,189.5998,189.0403,189.5145,12304.0
2022-06-24 14:30:00,199.83,200.0,199.74,199.74,5824.0,189.5145,189.6757,189.4291,189.4291,5824.0
2022-06-24 14:40:00,199.69,199.87,199.61,199.61,4685.0,189.3817,189.5524,189.3058,189.3058,4685.0
2022-06-24 14:50:00,199.63,199.63,199.06,199.24,8427.0,189.3248,189.3248,188.7842,188.9549,8427.0
2022-06-24 15:00:00,199.26,199.38,199.08,199.28,8220.0,188.9739,189.0877,188.8032,188.9929,8220.0
2022-06-24 15:10:00,199.19,199.27,198.89,198.89,14029.0,188.9075,188.9834,188.623,188.623,14029.0
2022-06-24 15:20:00,198.83,199.21,198.79,199.06,12603.0,188.5661,188.9265,188.5282,188.7842,12603.0
2022-06-24 15:30:00,199.05,199.65,199.04,199.64,17879.0,188.7747,189.3438,188.7653,189.3343,17879.0
2022-06-24 15:40:00,199.65,200.29,199.63,200.11,24295.0,189.3438,189.9507,189.3248,189.78,24295.0
2022-06-24 15:50:00,200.2,201.15,199.78,201.09,105586.0,189.8654,190.7663,189.4671,190.7094,105586.0
2022-06-27 09:30:00,202.78,202.95,198.81,200.01,24922.0,192.3122,192.4734,188.5471,189.6852,24922.0
2022-06-27 09:40:00,200.18,200.41,198.42,199.83,15360.0,189.8464,190.0645,188.1773,189.5145,15360.0
2022-06-27 09:50:00,199.7,200.15,199.06,199.16,11647.0,189.3912,189.818,188.7842,188.8791,11647.0
2022-06-27 10:00:00,199.26,200.88,199.11,200.7,10722.0,188.9739,190.5103,188.8316,190.3396,10722.0
2022-06-27 10:10:00,201.0,201.04,200.37,200.95,10224.0,190.6241,190.662,190.0266,190.5767,10224.0
2022-06-27 10:20:00,201.06,201.46,200.62,201.03,7275.0,190.681,191.0603,190.2637,190.6525,7275.0
2022-06-27 10:30:00,200.97,202.09,200.97,201.96,12318.0,190.5956,191.6578,190.5956,191.5345,12318.0
2022-06-27 10:40:00,201.85,202.62,201.63,202.62,10405.0,191.4302,192.1605,191.2216,192.1605,10405.0
2022-06-27 10:50:00,202.46,202.82,202.34,202.43,13548.0,192.0087,192.3501,191.8949,191.9803,13548.0
2022-06-27 11:00:00,202.52,203.24,202.4,203.15,17107.0,192.0656,192.7485,191.9518,192.6631,17107.0
2022-06-27 11:10:00,203.24,203.89,203.2,203.86,12657.0,192.7485,193.3649,192.7105,193.3364,12657.0
2022-06-27 11:20:00,203.95,204.32,203.85,204.17,8326.0,193.4218,193.7727,193.327,193.6304,8326.0
2022-06-27 11:30:00,204.27,204.33,203.23,203.65,17767.0,193.7253,193.7822,192.739,193.1373,17767.0
2022-06-27 11:40:00,203.62,204.12,203.52,203.62,10793.0,193.1088,193.583,193.014,193.1088,10793.0
2022-06-27 11:50:00,203.53,203.6,203.19,203.25,8502.0,193.0235,193.0899,192.701,192.7579,8502.0
2022-06-27 12:00:00,203.44,203.54,203.07,203.43,6335.0,192.9381,193.033,192.5872,192.9286,6335.0
2022-06-27 12:10:00,203.31,203.51,202.97,203.16,7274.0,192.8148,193.0045,192.4924,192.6726,7274.0
2022-06-27 12:20:00,203.11,203.11,202.13,202.35,13944.0,192.6252,192.6252,191.6958,191.9044,13944.0
2022-06-27 12:30:00,202.35,202.42,201.93,202.26,7195.0,191.9044,191.9708,191.5061,191.819,7195.0
2022-06-27 12:40:00,202.22,202.79,202.22,202.65,4388.0,191.7811,192.3217,191.7811,192.1889,4388.0
2022-06-27 12:50:00,202.71,202.85,202.52,202.56,4044.0,192.2458,192.3786,192.0656,192.1036,4044.0
2022-06-27 13:00:00,202.68,202.68,202.06,202.27,4564.0,192.2174,192.2174,191.6294,191.8285,4564.0
2022-06-27 13:10:00,202.34,202.57,202.15,202.49,9769.0,191.8949,192.113,191.7147,192.0372,9769.0
2022-06-27 13:20:00,202.37,202.62,202.18,202.32,3654.0,191.9234,192.1605,191.7432,191.8759,3654.0
2022-06-27 13:30:00,202.26,202.3,201.87,202.1,7475.0,191.819,191.857,191.4492,191.6673,7475.0
2022-06-27 13:40:00,202.03,202.03,201.49,201.7,3018.0,191.6009,191.6009,191.0888,191.2879,3018.0
2022-06-27 13:50:00,201.85,202.15,201.75,202.02,9652.0,191.4302,191.7147,191.3354,191.5914,9652.0
2022-06-27 14:00:00,201.94,202.21,201.73,202.04,6694.0,191.5156,191.7716,191.3164,191.6104,6694.0
2022-06-27 14:10:00,202.05,202.45,201.87,202.39,12869.0,191.6199,191.9992,191.4492,191.9423,12869.0
2022-06-27 14:20:00,202.51,202.62,202.13,202.26,7029.0,192.0561,192.1605,191.6958,191.819,7029.0
2022-06-27 14:30:00,202.26,202.74,202.24,202.74,2903.0,191.819,192.2743,191.8001,192.2743,2903.0
2022-06-27 14:40:00,202.74,202.74,202.4,202.71,5111.0,192.2743,192.2743,191.9518,192.2458,5111.0
2022-06-27 14:50:00,202.6,202.6,202.12,202.34,6969.0,192.1415,192.1415,191.6863,191.8949,6969.0
2022-06-27 15:00:00,202.36,202.36,201.65,202.14,8242.0,191.9139,191.9139,191.2405,191.7052,8242.0
2022-06-27 15:10:00,202.18,202.59,202.18,202.59,7164.0,191.7432,192.132,191.7432,192.132,7164.0
2022-06-27 15:20:00,202.58,202.62,202.26,202.36,8459.0,192.1225,192.1605,191.819,191.9139,8459.0
2022-06-27 15:30:00,202.33,202.33,201.33,201.42,13628.0,191.8854,191.8854,190.937,191.0224,13628.0
2022-06-27 15:40:00,201.38,201.85,201.2,201.43,23775.0,190.9845,191.4302,190.8138,191.0319,23775.0
2022-06-27 15:50:00,201.42,201.42,200.8,201.29,51470.0,191.0224,191.0224,190.4344,190.8991,51470.0
2022-06-28 09:30:00,201.08,202.75,201.05,201.76,26979.0,190.7,192.2837,190.6715,191.3449,26979.0
2022-06-28 09:40:00,201.54,202.41,201.21,201.87,12376.0,191.1362,191.9613,190.8232,191.4492,12376.0
2022-06-28 09:50:00,201.87,202.22,201.1,201.29,14157.0,191.4492,191.7811,190.7189,190.8991,14157.0
2022-06-28 10:00:00,201.18,201.65,198.83,198.86,22864.0,190.7948,191.2405,188.5661,188.5946,22864.0
2022-06-28 10:10:00,198.71,200.11,198.7,199.95,18682.0,188.4523,189.78,188.4428,189.6283,18682.0
2022-06-28 10:20:00,199.89,200.6,199.39,200.34,35286.0,189.5714,190.2447,189.0972,189.9982,35286.0
2022-06-28 10:30:00,200.26,200.42,199.5,200.32,15392.0,189.9223,190.074,189.2015,189.9792,15392.0
2022-06-28 10:40:00,200.21,200.62,200.04,200.44,8725.0,189.8749,190.2637,189.7136,190.093,8725.0
2022-06-28 10:50:00,200.47,201.02,200.43,201.02,3896.0,190.1214,190.6431,190.0835,190.6431,3896.0
2022-06-28 11:00:00,200.93,201.13,200.82,200.93,8445.0,190.5577,190.7474,190.4534,190.5577,8445.0
2022-06-28 11:10:00,200.9,200.98,199.78,199.95,13221.0,190.5292,190.6051,189.4671,189.6283,13221.0
2022-06-28 11:20:00,199.75,199.76,198.67,199.03,5763.0,189.4386,189.4481,188.4144,188.7558,5763.0
2022-06-28 11:30:00,199.02,199.29,198.39,198.39,5692.0,188.7463,189.0024,188.1488,188.1488,5692.0
2022-06-28 11:40:00,198.52,198.8,198.17,198.8,4608.0,188.2721,188.5376,187.9402,188.5376,4608.0
2022-06-28 11:50:00,198.64,198.71,198.17,198.61,7122.0,188.3859,188.4523,187.9402,188.3575,7122.0
2022-06-28 12:00:00,198.65,199.11,198.59,199.04,7815.0,188.3954,188.8316,188.3385,188.7653,7815.0
2022-06-28 12:10:00,199.01,200.12,198.98,200.12,36255.0,188.7368,189.7895,188.7084,189.7895,36255.0
2022-06-28 12:20:00,200.1,200.67,199.87,200.02,6642.0,189.7705,190.3111,189.5524,189.6947,6642.0
2022-06-28 12:30:00,200.02,200.05,199.37,199.51,7527.0,189.6947,189.7231,189.0782,189.211,7527.0
2022-06-28 12:40:00,199.56,199.87,199.56,199.58,4396.0,189.2584,189.5524,189.2584,189.2774,4396.0
2022-06-28 12:50:00,199.59,200.08,199.5,199.79,5805.0,189.2869,189.7516,189.2015,189.4765,5805.0
2022-06-28 13:00:00,199.71,199.87,199.33,199.34,6312.0,189.4007,189.5524,189.0403,189.0498,6312.0
2022-06-28 13:10:00,199.35,199.77,199.26,199.49,7195.0,189.0593,189.4576,188.9739,189.192,7195.0
2022-06-28 13:20:00,199.41,199.42,198.97,199.42,6113.0,189.1162,189.1256,188.6989,189.1256,6113.0
2022-06-28 13:30:00,199.45,199.55,199.13,199.53,5045.0,189.1541,189.2489,188.8506,189.23,5045.0
2022-06-28 13:40:00,199.49,199.68,199.41,199.53,6427.0,189.192,189.3722,189.1162,189.23,6427.0
2022-06-28 13:50:00,199.6,199.6,199.23,199.27,2341.0,189.2964,189.2964,188.9455,188.9834,2341.0
2022-06-28 14:00:00,199.13,199.43,198.78,198.83,4660.0,188.8506,189.1351,188.5187,188.5661,4660.0
2022-06-28 14:10:00,198.61,198.91,198.45,198.64,10442.0,188.3575,188.642,188.2057,188.3859,10442.0
2022-06-28 14:20:00,198.46,198.55,198.27,198.47,9850.0,188.2152,188.3006,188.035,188.2247,9850.0
2022-06-28 14:30:00,198.49,198.59,198.15,198.24,16469.0,188.2437,188.3385,187.9212,188.0066,16469.0
2022-06-28 14:40:00,198.25,198.9,198.13,198.89,13417.0,188.016,188.6325,187.9022,188.623,13417.0
2022-06-28 14:50:00,198.85,198.92,198.55,198.57,20937.0,188.5851,188.6515,188.3006,188.3195,20937.0
2022-06-28 15:00:00,198.55,198.63,197.85,198.52,23908.0,188.3006,188.3764,187.6367,188.2721,23908.0
2022-06-28 15:10:00,198.48,198.74,198.17,198.5,16980.0,188.2342,188.4807,187.9402,188.2531,16980.0
2022-06-28 15:20:00,198.42,198.59,197.93,198.1,6843.0,188.1773,188.3385,187.7126,187.8738,6843.0
2022-06-28 15:30:00,198.03,198.38,197.81,198.05,9885.0,187.8074,188.1393,187.5988,187.8264,9885.0
2022-06-28 15:40:00,198.04,198.14,197.09,197.25,13229.0,187.8169,187.9117,186.9159,187.0677,13229.0
2022-06-28 15:50:00,197.15,197.67,197.01,197.59,55870.0,186.9728,187.466,186.8401,187.3901,55870.0
2022-06-29 09:30:00,197.19,197.65,194.8,194.81,11186.0,187.0108,187.447,184.7441,184.7536,11186.0
2022-06-29 09:40:00,195.0,195.47,194.38,194.55,15541.0,184.9338,185.3795,184.3458,184.507,15541.0
2022-06-29 09:50:00,194.24,195.78,194.24,195.31,25325.0,184.213,185.6735,184.213,185.2278,25325.0
2022-06-29 10:00:00,195.42,196.38,195.08,195.72,3353.0,185.3321,186.2426,185.0097,185.6166,3353.0
2022-06-29 10:10:00,195.41,196.1,195.22,195.78,6326.0,185.3226,185.977,185.1425,185.6735,6326.0
2022-06-29 10:20:00,195.81,197.69,195.67,197.2,6803.0,185.702,187.4849,185.5692,187.0202,6803.0
2022-06-29 10:30:00,197.12,197.42,196.16,196.83,6548.0,186.9444,187.2289,186.0339,186.6693,6548.0
2022-06-29 10:40:00,196.81,197.53,196.81,196.95,4233.0,186.6504,187.3332,186.6504,186.7831,4233.0
2022-06-29 10:50:00,197.19,197.37,196.28,196.43,7185.0,187.0108,187.1815,186.1477,186.29,7185.0
2022-06-29 11:00:00,196.0,196.3,195.57,196.05,3991.0,185.8822,186.1667,185.4744,185.9296,3991.0
2022-06-29 11:10:00,196.02,196.17,195.03,195.32,8324.0,185.9012,186.0434,184.9623,185.2373,8324.0
2022-06-29 11:20:00,195.37,195.46,194.77,195.22,10281.0,185.2847,185.3701,184.7157,185.1425,10281.0
2022-06-29 11:30:00,195.11,195.63,195.08,195.31,5572.0,185.0381,185.5313,185.0097,185.2278,5572.0
2022-06-29 11:40:00,195.34,195.83,195.0,195.45,5717.0,185.2563,185.721,184.9338,185.3606,5717.0
2022-06-29 11:50:00,195.75,196.06,195.52,195.65,6111.0,185.6451,185.9391,185.427,185.5503,6111.0
2022-06-29 12:00:00,195.75,195.88,195.61,195.85,4251.0,185.6451,185.7684,185.5123,185.7399,4251.0
2022-06-29 12:10:00,195.57,195.78,195.34,195.45,8169.0,185.4744,185.6735,185.2563,185.3606,8169.0
2022-06-29 12:20:00,195.53,195.74,194.99,195.26,7020.0,185.4365,185.6356,184.9243,185.1804,7020.0
2022-06-29 12:30:00,195.04,195.65,194.91,195.65,5028.0,184.9717,185.5503,184.8485,185.5503,5028.0
2022-06-29 12:40:00,195.39,195.72,195.25,195.4,6940.0,185.3037,185.6166,185.1709,185.3132,6940.0
2022-06-29 12:50:00,195.44,195.71,195.0,195.16,8051.0,185.3511,185.6072,184.9338,185.0856,8051.0
2022-06-29 13:00:00,195.25,195.55,195.06,195.55,8587.0,185.1709,185.4554,184.9907,185.4554,8587.0
2022-06-29 13:10:00,195.5,195.68,194.55,194.58,4028.0,185.408,185.5787,184.507,184.5355,4028.0
2022-06-29 13:20:00,194.59,195.1,194.49,195.1,9432.0,184.545,185.0286,184.4501,185.0286,9432.0
2022-06-29 13:30:00,195.31,195.39,195.04,195.39,5180.0,185.2278,185.3037,184.9717,185.3037,5180.0
2022-06-29 13:40:00,195.44,196.26,195.41,196.24,4600.0,185.3511,186.1288,185.3226,186.1098,4600.0
2022-06-29 13:50:00,196.24,196.57,196.21,196.39,8640.0,186.1098,186.4228,186.0813,186.2521,8640.0
2022-06-29 14:00:00,196.24,196.68,196.24,196.43,3161.0,186.1098,186.5271,186.1098,186.29,3161.0
2022-06-29 14:10:00,196.5,196.64,196.38,196.54,4079.0,186.3564,186.4892,186.2426,186.3943,4079.0
2022-06-29 14:20:00,196.43,196.45,196.16,196.45,4226.0,186.29,186.309,186.0339,186.309,4226.0
2022-06-29 14:30:00,196.58,196.58,195.99,196.03,4270.0,186.4322,186.4322,185.8727,185.9106,4270.0
2022-06-29 14:40:00,196.07,196.07,195.53,195.68,5542.0,185.9486,185.9486,185.4365,185.5787,5542.0
2022-06-29 14:50:00,195.64,195.84,195.62,195.62,3747.0,185.5408,185.7304,185.5218,185.5218,3747.0
2022-06-29 15:00:00,195.65,195.89,195.27,195.8,4729.0,185.5503,185.7779,185.1899,185.6925,4729.0
2022-06-29 15:10:00,195.79,196.04,195.52,195.79,6691.0,185.683,185.9201,185.427,185.683,6691.0
2022-06-29 15:20:00,195.84,196.11,195.76,196.11,9152.0,185.7304,185.9865,185.6546,185.9865,9152.0
2022-06-29 15:30:00,196.05,196.2,195.36,196.18,19783.0,185.9296,186.0719,185.2752,186.0529,19783.0
2022-06-29 15:40:00,196.12,196.9,196.08,196.7,28263.0,185.996,186.7357,185.9581,186.5461,28263.0
2022-06-29 15:50:00,196.81,197.52,196.7,197.12,76117.0,186.6504,187.3237,186.5461,186.9444,76117.0
2022-06-30 09:30:00,194.11,195.93,193.72,194.43,24017.0,184.0898,185.8158,183.7199,184.3932,24017.0
2022-06-30 09:40:00,194.45,196.25,194.45,196.25,9611.0,184.4122,186.1193,184.4122,186.1193,9611.0
2022-06-30 09:50:00,196.35,196.49,195.63,196.19,6459.0,186.2141,186.3469,185.5313,186.0624,6459.0
2022-06-30 10:00:00,195.96,196.23,195.33,196.03,12497.0,185.8443,186.1003,185.2468,185.9106,12497.0
2022-06-30 10:10:00,196.26,197.42,196.05,197.07,9768.0,186.1288,187.2289,185.9296,186.897,9768.0
2022-06-30 10:20:00,197.04,197.4,196.72,196.94,18670.0,186.8685,187.2099,186.565,186.7737,18670.0
2022-06-30 10:30:00,197.0,198.42,197.0,197.39,9372.0,186.8306,188.1773,186.8306,187.2004,9372.0
2022-06-30 10:40:00,197.34,197.61,197.05,197.43,10992.0,187.153,187.4091,186.878,187.2384,10992.0
2022-06-30 10:50:00,197.56,198.32,197.44,198.11,4222.0,187.3617,188.0824,187.2479,187.8833,4222.0
2022-06-30 11:00:00,198.01,198.43,197.83,198.43,15061.0,187.7884,188.1867,187.6177,188.1867,15061.0
2022-06-30 11:10:00,198.43,198.7,198.13,198.64,10118.0,188.1867,188.4428,187.9022,188.3859,10118.0
2022-06-30 11:20:00,198.71,199.52,198.65,199.27,13819.0,188.4523,189.2205,188.3954,188.9834,13819.0
2022-06-30 11:30:00,199.35,199.61,199.05,199.61,13403.0,189.0593,189.3058,188.7747,189.3058,13403.0
2022-06-30 11:40:00,199.5,200.36,199.48,199.93,15604.0,189.2015,190.0171,189.1825,189.6093,15604.0
2022-06-30 11:50:00,199.71,200.23,199.6,200.15,9203.0,189.4007,189.8938,189.2964,189.818,9203.0
2022-06-30 12:00:00,200.12,200.45,199.75,200.0,11971.0,189.7895,190.1025,189.4386,189.6757,11971.0
2022-06-30 12:10:00,199.91,200.4,199.83,200.39,8982.0,189.5904,190.0551,189.5145,190.0456,8982.0
2022-06-30 12:20:00,200.4,201.64,200.34,201.56,10592.0,190.0551,191.231,189.9982,191.1552,10592.0
2022-06-30 12:30:00,201.54,201.69,200.62,200.73,9931.0,191.1362,191.2785,190.2637,190.368,9931.0
2022-06-30 12:40:00,200.77,201.37,200.63,200.89,7712.0,190.406,190.975,190.2732,190.5198,7712.0
2022-06-30 12:50:00,200.75,201.09,200.64,201.03,5880.0,190.387,190.7094,190.2827,190.6525,5880.0
2022-06-30 13:00:00,201.15,201.7,201.0,201.14,8489.0,190.7663,191.2879,190.6241,190.7569,8489.0
2022-06-30 13:10:00,201.21,201.21,200.23,200.37,20154.0,190.8232,190.8232,189.8938,190.0266,20154.0
2022-06-30 13:20:00,200.32,201.63,200.29,201.16,16613.0,189.9792,191.2216,189.9507,190.7758,16613.0
2022-06-30 13:30:00,200.98,201.06,200.38,200.44,10573.0,190.6051,190.681,190.0361,190.093,10573.0
2022-06-30 13:40:00,200.49,200.58,199.74,200.37,5393.0,190.1404,190.2258,189.4291,190.0266,5393.0
2022-06-30 13:50:00,200.25,200.58,200.18,200.58,11986.0,189.9128,190.2258,189.8464,190.2258,11986.0
2022-06-30 14:00:00,200.59,200.79,199.93,199.96,10325.0,190.2352,190.4249,189.6093,189.6378,10325.0
2022-06-30 14:10:00,200.12,200.55,199.97,200.4,4486.0,189.7895,190.1973,189.6473,190.0551,4486.0
2022-06-30 14:20:00,200.41,200.55,199.76,200.46,10017.0,190.0645,190.1973,189.4481,190.112,10017.0
2022-06-30 14:30:00,200.4,200.45,199.92,199.99,5050.0,190.0551,190.1025,189.5998,189.6662,5050.0
2022-06-30 14:40:00,199.83,200.15,199.36,199.66,32844.0,189.5145,189.818,189.0687,189.3533,32844.0
2022-06-30 14:50:00,199.44,199.52,199.11,199.41,7261.0,189.1446,189.2205,188.8316,189.1162,7261.0
2022-06-30 15:00:00,199.52,199.52,198.43,198.62,18564.0,189.2205,189.2205,188.1867,188.3669,18564.0
2022-06-30 15:10:00,198.68,198.68,198.15,198.28,7817.0,188.4238,188.4238,187.9212,188.0445,7817.0
2022-06-30 15:20:00,198.37,199.63,198.31,199.5,54065.0,188.1298,189.3248,188.0729,189.2015,54065.0
2022-06-30 15:30:00,199.38,200.16,199.33,199.56,41947.0,189.0877,189.8274,189.0403,189.2584,41947.0
2022-06-30 15:40:00,199.53,199.68,198.63,198.91,28066.0,189.23,189.3722,188.3764,188.642,28066.0
2022-06-30 15:50:00,198.88,199.58,198.12,199.45,99645.0,188.6135,189.2774,187.8928,189.1541,99645.0
2022-07-01 09:30:00,199.62,200.87,198.27,198.84,24150.0,189.3153,190.5008,188.035,188.5756,24150.0
2022-07-01 09:40:00,199.43,201.79,199.31,200.66,7059.0,189.1351,191.3733,189.0213,190.3016,7059.0
2022-07-01 09:50:00,200.42,200.54,199.05,199.42,32456.0,190.074,190.1878,188.7747,189.1256,32456.0
2022-07-01 10:00:00,199.61,199.72,197.55,197.63,7054.0,189.3058,189.4102,187.3522,187.428,7054.0
2022-07-01 10:10:00,197.64,197.89,195.43,196.0,9318.0,187.4375,187.6746,185.3416,185.8822,9318.0
2022-07-01 10:20:00,196.25,196.25,195.55,195.83,4734.0,186.1193,186.1193,185.4554,185.721,4734.0
2022-07-01 10:30:00,195.81,195.81,194.46,195.42,12652.0,185.702,185.702,184.4217,185.3321,12652.0
2022-07-01 10:40:00,195.26,196.26,195.2,195.7,9083.0,185.1804,186.1288,185.1235,185.5977,9083.0
2022-07-01 10:50:00,195.74,197.24,195.36,196.88,48276.0,185.6356,187.0582,185.2752,186.7168,48276.0
2022-07-01 11:00:00,196.86,198.52,196.77,198.35,10350.0,186.6978,188.2721,186.6124,188.1109,10350.0
2022-07-01 11:10:00,198.35,199.27,198.2,198.57,10199.0,188.1109,188.9834,187.9686,188.3195,10199.0
2022-07-01 11:20:00,198.55,198.61,197.98,198.43,5341.0,188.3006,188.3575,187.76,188.1867,5341.0
2022-07-01 11:30:00,198.6,198.91,198.53,198.68,5909.0,188.348,188.642,188.2816,188.4238,5909.0
2022-07-01 11:40:00,198.71,198.97,198.59,198.69,3152.0,188.4523,188.6989,188.3385,188.4333,3152.0
2022-07-01 11:50:00,198.46,198.59,197.34,197.53,4172.0,188.2152,188.3385,187.153,187.3332,4172.0
2022-07-01 12:00:00,197.46,197.64,196.95,197.64,6592.0,187.2668,187.4375,186.7831,187.4375,6592.0
2022-07-01 12:10:00,197.54,197.94,197.26,197.85,6591.0,187.3427,187.722,187.0771,187.6367,6591.0
2022-07-01 12:20:00,197.79,197.89,197.6,197.88,2932.0,187.5798,187.6746,187.3996,187.6651,2932.0
2022-07-01 12:30:00,197.97,198.04,197.56,197.59,3537.0,187.7505,187.8169,187.3617,187.3901,3537.0
2022-07-01 12:40:00,197.62,197.76,197.5,197.76,2244.0,187.4186,187.5513,187.3048,187.5513,2244.0
2022-07-01 12:50:00,197.77,197.92,197.15,197.25,5529.0,187.5608,187.7031,186.9728,187.0677,5529.0
2022-07-01 13:00:00,197.09,197.23,197.03,197.23,2000.0,186.9159,187.0487,186.859,187.0487,2000.0
2022-07-01 13:10:00,197.21,197.71,197.21,197.56,5580.0,187.0297,187.5039,187.0297,187.3617,5580.0
2022-07-01 13:20:00,197.67,198.1,197.51,197.97,2700.0,187.466,187.8738,187.3142,187.7505,2700.0
2022-07-01 13:30:00,198.16,198.51,197.92,198.5,2499.0,187.9307,188.2626,187.7031,188.2531,2499.0
2022-07-01 13:40:00,198.39,198.75,198.3,198.75,3467.0,188.1488,188.4902,188.0635,188.4902,3467.0
2022-07-01 13:50:00,198.72,198.9,198.56,198.71,2860.0,188.4618,188.6325,188.31,188.4523,2860.0
2022-07-01 14:00:00,198.78,198.82,198.19,198.27,3440.0,188.5187,188.5566,187.9591,188.035,3440.0
2022-07-01 14:10:00,198.02,198.63,197.9,198.56,2407.0,187.7979,188.3764,187.6841,188.31,2407.0
2022-07-01 14:20:00,198.64,199.06,198.51,198.51,3372.0,188.3859,188.7842,188.2626,188.2626,3372.0
2022-07-01 14:30:00,198.6,198.84,198.55,198.67,2002.0,188.348,188.5756,188.3006,188.4144,2002.0
2022-07-01 14:40:00,198.5,198.79,198.49,198.79,3250.0,188.2531,188.5282,188.2437,188.5282,3250.0
2022-07-01 14:50:00,198.82,198.82,198.05,198.37,14710.0,188.5566,188.5566,187.8264,188.1298,14710.0
2022-07-01 15:00:00,198.24,198.33,197.9,198.31,3460.0,188.0066,188.0919,187.6841,188.0729,3460.0
2022-07-01 15:10:00,198.27,198.81,198.27,198.64,6321.0,188.035,188.5471,188.035,188.3859,6321.0
2022-07-01 15:20:00,198.42,198.81,198.42,198.62,2413.0,188.1773,188.5471,188.1773,188.3669,2413.0
2022-07-01 15:30:00,198.73,199.56,198.63,199.5,7920.0,188.4713,189.2584,188.3764,189.2015,7920.0
2022-07-01 15:40:00,199.43,199.62,199.01,199.42,10501.0,189.1351,189.3153,188.7368,189.1256,10501.0
2022-07-01 15:50:00,199.38,199.46,198.62,198.7,37297.0,189.0877,189.1636,188.3669,188.4428,37297.0
2022-07-05 09:30:00,195.94,196.72,195.05,196.01,14744.0,185.8253,186.565,184.9812,185.8917,14744.0
2022-07-05 09:40:00,195.64,196.3,195.02,195.53,6145.0,185.5408,186.1667,184.9528,185.4365,6145.0
2022-07-05 09:50:00,195.53,195.9,195.01,195.73,11830.0,185.4365,185.7874,184.9433,185.6261,11830.0
2022-07-05 10:00:00,195.56,195.74,194.86,195.4,19219.0,185.4649,185.6356,184.801,185.3132,19219.0
2022-07-05 10:10:00,195.55,196.95,195.28,196.08,7837.0,185.4554,186.7831,185.1994,185.9581,7837.0
2022-07-05 10:20:00,196.07,196.44,195.83,196.29,11865.0,185.9486,186.2995,185.721,186.1572,11865.0
2022-07-05 10:30:00,196.16,197.15,196.11,196.87,5032.0,186.0339,186.9728,185.9865,186.7073,5032.0
2022-07-05 10:40:00,196.75,197.07,196.14,196.54,6332.0,186.5935,186.897,186.015,186.3943,6332.0
2022-07-05 10:50:00,196.38,196.8,196.37,196.72,2421.0,186.2426,186.6409,186.2331,186.565,2421.0
2022-07-05 11:00:00,196.71,196.71,196.12,196.42,2762.0,186.5555,186.5555,185.996,186.2805,2762.0
2022-07-05 11:10:00,196.4,197.02,196.39,196.52,9087.0,186.2615,186.8495,186.2521,186.3753,9087.0
2022-07-05 11:20:00,196.53,196.92,196.41,196.84,5350.0,186.3848,186.7547,186.271,186.6788,5350.0
2022-07-05 11:30:00,196.69,197.07,196.32,196.48,3540.0,186.5366,186.897,186.1857,186.3374,3540.0
2022-07-05 11:40:00,196.57,197.19,196.57,196.8,2200.0,186.4228,187.0108,186.4228,186.6409,2200.0
2022-07-05 11:50:00,196.67,196.97,196.53,196.77,2384.0,186.5176,186.8021,186.3848,186.6124,2384.0
2022-07-05 12:00:00,196.77,197.25,196.73,197.25,5190.0,186.6124,187.0677,186.5745,187.0677,5190.0
2022-07-05 12:10:00,197.26,197.46,196.78,197.23,3531.0,187.0771,187.2668,186.6219,187.0487,3531.0
2022-07-05 12:20:00,197.07,197.65,196.97,197.39,2674.0,186.897,187.447,186.8021,187.2004,2674.0
2022-07-05 12:30:00,197.35,197.41,196.97,197.24,5245.0,187.1625,187.2194,186.8021,187.0582,5245.0
2022-07-05 12:40:00,197.27,197.44,196.87,196.87,3994.0,187.0866,187.2479,186.7073,186.7073,3994.0
2022-07-05 12:50:00,196.75,196.88,196.56,196.66,4665.0,186.5935,186.7168,186.4133,186.5081,4665.0
2022-07-05 13:00:00,196.55,197.11,196.53,196.76,11023.0,186.4038,186.9349,186.3848,186.603,11023.0
2022-07-05 13:10:00,196.95,197.26,196.8,197.19,4040.0,186.7831,187.0771,186.6409,187.0108,4040.0
2022-07-05 13:20:00,197.25,197.53,197.24,197.38,5577.0,187.0677,187.3332,187.0582,187.191,5577.0
2022-07-05 13:30:00,197.42,198.05,197.33,198.04,3558.0,187.2289,187.8264,187.1435,187.8169,3558.0
2022-07-05 13:40:00,198.0,198.13,197.08,197.42,4857.0,187.7789,187.9022,186.9064,187.2289,4857.0
2022-07-05 13:50:00,197.36,197.53,197.28,197.48,2820.0,187.172,187.3332,187.0961,187.2858,2820.0
2022-07-05 14:00:00,197.48,197.82,197.48,197.61,3918.0,187.2858,187.6082,187.2858,187.4091,3918.0
2022-07-05 14:10:00,197.69,197.79,197.4,197.61,4116.0,187.4849,187.5798,187.2099,187.4091,4116.0
2022-07-05 14:20:00,197.59,197.8,197.44,197.78,2408.0,187.3901,187.5893,187.2479,187.5703,2408.0
2022-07-05 14:30:00,197.9,198.51,197.89,198.51,5400.0,187.6841,188.2626,187.6746,188.2626,5400.0
2022-07-05 14:40:00,198.63,198.63,198.26,198.42,4910.0,188.3764,188.3764,188.0255,188.1773,4910.0
2022-07-05 14:50:00,198.58,198.68,198.26,198.26,12361.0,188.329,188.4238,188.0255,188.0255,12361.0
2022-07-05 15:00:00,198.39,198.82,198.01,198.71,8854.0,188.1488,188.5566,187.7884,188.4523,8854.0
2022-07-05 15:10:00,198.68,198.94,198.27,198.29,5911.0,188.4238,188.6704,188.035,188.054,5911.0
2022-07-05 15:20:00,198.49,199.27,198.49,199.06,6046.0,188.2437,188.9834,188.2437,188.7842,6046.0
2022-07-05 15:30:00,199.08,199.61,198.87,199.49,11625.0,188.8032,189.3058,188.604,189.192,11625.0
2022-07-05 15:40:00,199.56,199.81,199.45,199.8,16921.0,189.2584,189.4955,189.1541,189.486,16921.0
2022-07-05 15:50:00,199.69,199.86,199.26,199.75,41839.0,189.3817,189.5429,188.9739,189.4386,41839.0
2022-07-06 09:30:00,200.62,201.99,199.75,199.95,9974.0,190.2637,191.563,189.4386,189.6283,9974.0
2022-07-06 09:40:00,200.22,201.04,199.67,199.78,4449.0,189.8843,190.662,189.3627,189.4671,4449.0
2022-07-06 09:50:00,200.07,200.55,199.81,200.14,7675.0,189.7421,190.1973,189.4955,189.8085,7675.0
2022-07-06 10:00:00,200.07,200.5,199.78,200.33,7428.0,189.7421,190.1499,189.4671,189.9887,7428.0
2022-07-06 10:10:00,200.15,200.24,199.51,200.16,11470.0,189.818,189.9033,189.211,189.8274,11470.0
2022-07-06 10:20:00,200.26,200.35,199.86,200.18,5687.0,189.9223,190.0076,189.5429,189.8464,5687.0
2022-07-06 10:30:00,200.11,200.37,199.98,200.29,3737.0,189.78,190.0266,189.6567,189.9507,3737.0
2022-07-06 10:40:00,200.22,200.77,199.96,200.32,3682.0,189.8843,190.406,189.6378,189.9792,3682.0
2022-07-06 10:50:00,200.12,200.71,199.92,200.66,2945.0,189.7895,190.3491,189.5998,190.3016,2945.0
2022-07-06 11:00:00,200.62,200.62,200.1,200.3,2600.0,190.2637,190.2637,189.7705,189.9602,2600.0
2022-07-06 11:10:00,200.29,201.22,200.19,200.83,8824.0,189.9507,190.8327,189.8559,190.4629,8824.0
2022-07-06 11:20:00,200.84,201.25,200.54,200.8,12596.0,190.4723,190.8612,190.1878,190.4344,12596.0
2022-07-06 11:30:00,200.47,200.47,199.93,200.22,3461.0,190.1214,190.1214,189.6093,189.8843,3461.0
2022-07-06 11:40:00,200.07,200.26,199.9,200.26,8233.0,189.7421,189.9223,189.5809,189.9223,8233.0
2022-07-06 11:50:00,200.26,200.43,200.05,200.22,4684.0,189.9223,190.0835,189.7231,189.8843,4684.0
2022-07-06 12:00:00,200.32,200.44,199.9,199.99,8885.0,189.9792,190.093,189.5809,189.6662,8885.0
2022-07-06 12:10:00,200.0,200.31,199.98,200.23,2864.0,189.6757,189.9697,189.6567,189.8938,2864.0
2022-07-06 12:20:00,200.3,200.3,199.9,200.07,7688.0,189.9602,189.9602,189.5809,189.7421,7688.0
2022-07-06 12:30:00,200.18,200.26,199.98,199.98,4516.0,189.8464,189.9223,189.6567,189.6567,4516.0
2022-07-06 12:40:00,199.98,200.28,199.91,200.09,12256.0,189.6567,189.9413,189.5904,189.7611,12256.0
2022-07-06 12:50:00,200.04,200.1,199.31,199.67,5425.0,189.7136,189.7705,189.0213,189.3627,5425.0
2022-07-06 13:00:00,199.84,199.98,199.74,199.97,1621.0,189.524,189.6567,189.4291,189.6473,1621.0
2022-07-06 13:10:00,199.92,200.15,199.91,200.0,3631.0,189.5998,189.818,189.5904,189.6757,3631.0
2022-07-06 13:20:00,200.1,200.21,199.42,199.58,6765.0,189.7705,189.8749,189.1256,189.2774,6765.0
2022-07-06 13:30:00,199.55,199.55,199.1,199.13,3500.0,189.2489,189.2489,188.8222,188.8506,3500.0
2022-07-06 13:40:00,199.13,199.51,198.94,199.51,5742.0,188.8506,189.211,188.6704,189.211,5742.0
2022-07-06 13:50:00,199.51,199.85,199.47,199.78,9190.0,189.211,189.5334,189.1731,189.4671,9190.0
2022-07-06 14:00:00,199.62,200.27,199.31,199.92,19332.0,189.3153,189.9318,189.0213,189.5998,19332.0
2022-07-06 14:10:00,199.85,200.05,199.38,199.8,9767.0,189.5334,189.7231,189.0877,189.486,9767.0
2022-07-06 14:20:00,199.98,200.67,199.76,200.67,10262.0,189.6567,190.3111,189.4481,190.3111,10262.0
2022-07-06 14:30:00,200.85,201.54,200.63,201.29,11742.0,190.4818,191.1362,190.2732,190.8991,11742.0
2022-07-06 14:40:00,201.4,201.82,201.4,201.76,10303.0,191.0034,191.4018,191.0034,191.3449,10303.0
2022-07-06 14:50:00,201.75,201.82,201.16,201.4,3028.0,191.3354,191.4018,190.7758,191.0034,3028.0
2022-07-06 15:00:00,201.4,201.4,200.88,201.24,3906.0,191.0034,191.0034,190.5103,190.8517,3906.0
2022-07-06 15:10:00,201.35,201.67,201.29,201.59,4987.0,190.956,191.2595,190.8991,191.1836,4987.0
2022-07-06 15:20:00,201.56,202.06,201.54,202.03,6099.0,191.1552,191.6294,191.1362,191.6009,6099.0
2022-07-06 15:30:00,202.03,202.7,201.89,202.2,11731.0,191.6009,192.2363,191.4681,191.7621,11731.0
2022-07-06 15:40:00,202.15,202.15,201.24,201.37,10313.0,191.7147,191.7147,190.8517,190.975,10313.0
2022-07-06 15:50:00,201.33,201.45,200.3,200.57,37491.0,190.937,191.0509,189.9602,190.2163,37491.0
2022-07-07 09:30:00,200.79,201.73,200.01,201.73,8485.0,190.4249,191.3164,189.6852,191.3164,8485.0
2022-07-07 09:40:00,201.49,202.34,201.2,202.02,8431.0,191.0888,191.8949,190.8138,191.5914,8431.0
2022-07-07 09:50:00,202.39,202.43,201.56,202.05,8109.0,191.9423,191.9803,191.1552,191.6199,8109.0
2022-07-07 10:00:00,201.98,201.98,201.19,201.62,12776.0,191.5535,191.5535,190.8043,191.2121,12776.0
2022-07-07 10:10:00,201.65,201.85,201.15,201.18,14498.0,191.2405,191.4302,190.7663,190.7948,14498.0
2022-07-07 10:20:00,201.17,201.94,201.17,201.77,10378.0,190.7853,191.5156,190.7853,191.3543,10378.0
2022-07-07 10:30:00,201.82,202.44,201.74,202.31,9672.0,191.4018,191.9897,191.3259,191.8665,9672.0
2022-07-07 10:40:00,202.28,202.84,202.26,202.84,15216.0,191.838,192.3691,191.819,192.3691,15216.0
2022-07-07 10:50:00,202.56,203.27,202.56,202.76,7339.0,192.1036,192.7769,192.1036,192.2932,7339.0
2022-07-07 11:00:00,202.68,203.33,202.59,203.21,9791.0,192.2174,192.8338,192.132,192.72,9791.0
2022-07-07 11:10:00,202.91,203.42,202.9,203.18,5119.0,192.4355,192.9192,192.426,192.6915,5119.0
2022-07-07 11:20:00,203.2,203.47,203.0,203.35,38753.0,192.7105,192.9666,192.5208,192.8528,38753.0
2022-07-07 11:30:00,203.34,203.73,203.21,203.59,20912.0,192.8433,193.2132,192.72,193.0804,20912.0
2022-07-07 11:40:00,203.59,203.73,203.33,203.58,10205.0,193.0804,193.2132,192.8338,193.0709,10205.0
2022-07-07 11:50:00,203.64,203.7,203.42,203.53,10098.0,193.1278,193.1847,192.9192,193.0235,10098.0
2022-07-07 12:00:00,203.6,203.65,203.23,203.38,10615.0,193.0899,193.1373,192.739,192.8812,10615.0
2022-07-07 12:10:00,203.4,203.49,202.54,202.66,6261.0,192.9002,192.9855,192.0846,192.1984,6261.0
2022-07-07 12:20:00,202.74,202.74,201.66,201.68,3581.0,192.2743,192.2743,191.25,191.269,3581.0
2022-07-07 12:30:00,201.56,202.37,201.56,202.25,4015.0,191.1552,191.9234,191.1552,191.8096,4015.0
2022-07-07 12:40:00,202.36,202.48,201.85,201.85,4215.0,191.9139,192.0277,191.4302,191.4302,4215.0
2022-07-07 12:50:00,201.79,202.08,201.79,201.91,5324.0,191.3733,191.6483,191.3733,191.4871,5324.0
2022-07-07 13:00:00,201.86,202.02,201.68,201.74,1952.0,191.4397,191.5914,191.269,191.3259,1952.0
2022-07-07 13:10:00,201.72,201.91,201.56,201.79,4626.0,191.3069,191.4871,191.1552,191.3733,4626.0
2022-07-07 13:20:00,201.87,202.02,201.82,201.97,2485.0,191.4492,191.5914,191.4018,191.544,2485.0
2022-07-07 13:30:00,201.91,202.4,201.91,202.36,3800.0,191.4871,191.9518,191.4871,191.9139,3800.0
2022-07-07 13:40:00,202.35,202.35,202.05,202.05,3560.0,191.9044,191.9044,191.6199,191.6199,3560.0
2022-07-07 13:50:00,202.08,202.2,202.02,202.1,2308.0,191.6483,191.7621,191.5914,191.6673,2308.0
2022-07-07 14:00:00,202.06,202.43,202.06,202.35,4003.0,191.6294,191.9803,191.6294,191.9044,4003.0
2022-07-07 14:10:00,202.25,202.55,202.25,202.55,2225.0,191.8096,192.0941,191.8096,192.0941,2225.0
2022-07-07 14:20:00,202.67,202.95,202.63,202.95,3370.0,192.2079,192.4734,192.1699,192.4734,3370.0
2022-07-07 14:30:00,202.85,202.94,202.56,202.62,2509.0,192.3786,192.4639,192.1036,192.1605,2509.0
2022-07-07 14:40:00,202.63,202.85,202.59,202.85,1519.0,192.1699,192.3786,192.132,192.3786,1519.0
2022-07-07 14:50:00,202.88,203.01,202.7,202.93,3061.0,192.407,192.5303,192.2363,192.4545,3061.0
2022-07-07 15:00:00,202.87,202.95,202.73,202.95,2166.0,192.3976,192.4734,192.2648,192.4734,2166.0
2022-07-07 15:10:00,202.93,203.4,202.88,203.4,2482.0,192.4545,192.9002,192.407,192.9002,2482.0
2022-07-07 15:20:00,203.45,203.5,202.95,202.96,6636.0,192.9476,192.995,192.4734,192.4829,6636.0
2022-07-07 15:30:00,202.98,203.23,202.73,202.76,9252.0,192.5019,192.739,192.2648,192.2932,9252.0
2022-07-07 15:40:00,202.71,202.91,202.22,202.33,15459.0,192.2458,192.4355,191.7811,191.8854,15459.0
2022-07-07 15:50:00,202.36,203.07,202.34,202.89,43346.0,191.9139,192.5872,191.8949,192.4165,43346.0
2022-07-08 09:30:00,201.98,201.98,200.51,200.51,8986.0,191.5535,191.5535,190.1594,190.1594,8986.0
2022-07-08 09:40:00,200.99,201.55,199.7,199.85,2317.0,190.6146,191.1457,189.3912,189.5334,2317.0
2022-07-08 09:50:00,199.48,200.1,199.06,200.0,9390.0,189.1825,189.7705,188.7842,189.6757,9390.0
2022-07-08 10:00:00,199.87,200.6,199.38,200.27,4941.0,189.5524,190.2447,189.0877,189.9318,4941.0
2022-07-08 10:10:00,200.22,200.75,200.22,200.62,7020.0,189.8843,190.387,189.8843,190.2637,7020.0
2022-07-08 10:20:00,200.34,201.8,200.23,201.27,7079.0,189.9982,191.3828,189.8938,190.8801,7079.0
2022-07-08 10:30:00,201.38,201.62,201.21,201.62,2330.0,190.9845,191.2121,190.8232,191.2121,2330.0
2022-07-08 10:40:00,201.66,201.66,201.23,201.26,5804.0,191.25,191.25,190.8422,190.8707,5804.0
2022-07-08 10:50:00,201.19,201.24,200.75,201.16,4730.0,190.8043,190.8517,190.387,190.7758,4730.0
2022-07-08 11:00:00,200.98,201.3,200.78,201.3,4603.0,190.6051,190.9086,190.4154,190.9086,4603.0
2022-07-08 11:10:00,201.64,201.66,201.03,201.03,7024.0,191.231,191.25,190.6525,190.6525,7024.0
2022-07-08 11:20:00,201.15,201.67,201.15,201.4,3412.0,190.7663,191.2595,190.7663,191.0034,3412.0
2022-07-08 11:30:00,201.37,201.99,201.27,201.93,4831.0,190.975,191.563,190.8801,191.5061,4831.0
2022-07-08 11:40:00,201.83,202.11,201.67,201.93,26649.0,191.4112,191.6768,191.2595,191.5061,26649.0
2022-07-08 11:50:00,201.89,202.28,201.44,202.28,8198.0,191.4681,191.838,191.0414,191.838,8198.0
2022-07-08 12:00:00,202.26,202.61,202.23,202.43,21341.0,191.819,192.151,191.7906,191.9803,21341.0
2022-07-08 12:10:00,202.41,202.57,201.64,202.11,10235.0,191.9613,192.113,191.231,191.6768,10235.0
2022-07-08 12:20:00,202.16,202.16,201.0,201.0,4609.0,191.7242,191.7242,190.6241,190.6241,4609.0
2022-07-08 12:30:00,201.03,201.03,200.22,200.23,3194.0,190.6525,190.6525,189.8843,189.8938,3194.0
2022-07-08 12:40:00,200.14,200.41,199.89,200.16,6667.0,189.8085,190.0645,189.5714,189.8274,6667.0
2022-07-08 12:50:00,200.23,200.48,199.92,200.0,5152.0,189.8938,190.1309,189.5998,189.6757,5152.0
2022-07-08 13:00:00,199.98,200.19,199.73,200.19,3869.0,189.6567,189.8559,189.4196,189.8559,3869.0
2022-07-08 13:10:00,200.14,200.3,199.84,199.96,6134.0,189.8085,189.9602,189.524,189.6378,6134.0
2022-07-08 13:20:00,199.81,200.33,199.77,200.3,3419.0,189.4955,189.9887,189.4576,189.9602,3419.0
2022-07-08 13:30:00,200.24,200.3,199.92,200.25,8040.0,189.9033,189.9602,189.5998,189.9128,8040.0
2022-07-08 13:40:00,200.33,200.49,200.02,200.47,4567.0,189.9887,190.1404,189.6947,190.1214,4567.0
2022-07-08 13:50:00,200.45,200.66,200.05,200.07,6303.0,190.1025,190.3016,189.7231,189.7421,6303.0
2022-07-08 14:00:00,200.14,200.59,200.0,200.59,3829.0,189.8085,190.2352,189.6757,190.2352,3829.0
2022-07-08 14:10:00,200.55,200.74,200.49,200.56,3000.0,190.1973,190.3775,190.1404,190.2068,3000.0
2022-07-08 14:20:00,200.59,200.89,200.59,200.82,3475.0,190.2352,190.5198,190.2352,190.4534,3475.0
2022-07-08 14:30:00,200.89,201.06,200.78,200.9,13829.0,190.5198,190.681,190.4154,190.5292,13829.0
2022-07-08 14:40:00,200.87,200.96,200.72,200.76,8007.0,190.5008,190.5861,190.3585,190.3965,8007.0
2022-07-08 14:50:00,200.74,200.89,200.41,200.88,10545.0,190.3775,190.5198,190.0645,190.5103,10545.0
2022-07-08 15:00:00,200.84,201.06,200.7,200.87,2900.0,190.4723,190.681,190.3396,190.5008,2900.0
2022-07-08 15:10:00,200.92,201.09,200.63,200.68,7834.0,190.5482,190.7094,190.2732,190.3206,7834.0
2022-07-08 15:20:00,200.74,200.74,200.47,200.49,2701.0,190.3775,190.3775,190.1214,190.1404,2701.0
2022-07-08 15:30:00,200.6,200.71,200.31,200.33,10716.0,190.2447,190.3491,189.9697,189.9887,10716.0
2022-07-08 15:40:00,200.37,200.47,200.11,200.17,10982.0,190.0266,190.1214,189.78,189.8369,10982.0
2022-07-08 15:50:00,200.06,200.49,199.95,200.04,33957.0,189.7326,190.1404,189.6283,189.7136,33957.0
2022-07-11 09:30:00,199.28,201.37,199.04,199.82,12390.0,188.9929,190.975,188.7653,189.505,12390.0
2022-07-11 09:40:00,199.68,199.68,198.88,199.19,18936.0,189.3722,189.3722,188.6135,188.9075,18936.0
2022-07-11 09:50:00,199.47,200.33,199.3,200.19,17013.0,189.1731,189.9887,189.0118,189.8559,17013.0
2022-07-11 10:00:00,199.75,199.99,199.54,199.74,5965.0,189.4386,189.6662,189.2395,189.4291,5965.0
2022-07-11 10:10:00,199.7,200.16,199.69,199.88,2354.0,189.3912,189.8274,189.3817,189.5619,2354.0
2022-07-11 10:20:00,199.14,199.78,199.14,199.75,5700.0,188.8601,189.4671,188.8601,189.4386,5700.0
2022-07-11 10:30:00,199.71,200.52,199.71,200.43,8235.0,189.4007,190.1689,189.4007,190.0835,8235.0
2022-07-11 10:40:00,200.5,200.78,200.22,200.33,2189.0,190.1499,190.4154,189.8843,189.9887,2189.0
2022-07-11 10:50:00,200.34,200.39,199.79,200.08,6434.0,189.9982,190.0456,189.4765,189.7516,6434.0
2022-07-11 11:00:00,200.06,200.71,199.96,200.6,3321.0,189.7326,190.3491,189.6378,190.2447,3321.0
2022-07-11 11:10:00,200.74,201.25,200.69,200.94,7061.0,190.3775,190.8612,190.3301,190.5672,7061.0
2022-07-11 11:20:00,200.81,200.93,200.68,200.82,5716.0,190.4439,190.5577,190.3206,190.4534,5716.0
2022-07-11 11:30:00,200.7,201.02,200.7,200.74,5589.0,190.3396,190.6431,190.3396,190.3775,5589.0
2022-07-11 11:40:00,200.72,200.86,200.43,200.82,6082.0,190.3585,190.4913,190.0835,190.4534,6082.0
2022-07-11 11:50:00,200.82,201.11,200.68,200.91,15276.0,190.4534,190.7284,190.3206,190.5387,15276.0
2022-07-11 12:00:00,200.86,201.28,200.86,201.27,11681.0,190.4913,190.8896,190.4913,190.8801,11681.0
2022-07-11 12:10:00,201.36,201.56,201.31,201.55,6810.0,190.9655,191.1552,190.9181,191.1457,6810.0
2022-07-11 12:20:00,201.45,201.53,201.26,201.53,7741.0,191.0509,191.1267,190.8707,191.1267,7741.0
2022-07-11 12:30:00,201.57,201.85,201.47,201.81,6567.0,191.1647,191.4302,191.0698,191.3923,6567.0
2022-07-11 12:40:00,201.73,201.98,201.65,201.91,9790.0,191.3164,191.5535,191.2405,191.4871,9790.0
2022-07-11 12:50:00,201.9,202.26,201.79,202.22,7244.0,191.4776,191.819,191.3733,191.7811,7244.0
2022-07-11 13:00:00,202.18,202.94,202.15,202.66,11914.0,191.7432,192.4639,191.7147,192.1984,11914.0
2022-07-11 13:10:00,202.88,202.88,202.7,202.82,1743.0,192.407,192.407,192.2363,192.3501,1743.0
2022-07-11 13:20:00,202.96,203.26,202.9,203.16,8908.0,192.4829,192.7674,192.426,192.6726,8908.0
2022-07-11 13:30:00,203.34,203.49,202.82,202.91,11455.0,192.8433,192.9855,192.3501,192.4355,11455.0
2022-07-11 13:40:00,202.9,202.9,201.88,201.97,4945.0,192.426,192.426,191.4587,191.544,4945.0
2022-07-11 13:50:00,202.06,202.46,202.05,202.19,5522.0,191.6294,192.0087,191.6199,191.7527,5522.0
2022-07-11 14:00:00,202.15,202.15,201.26,201.26,4778.0,191.7147,191.7147,190.8707,190.8707,4778.0
2022-07-11 14:10:00,201.24,201.94,201.17,201.88,7397.0,190.8517,191.5156,190.7853,191.4587,7397.0
2022-07-11 14:20:00,201.93,202.26,201.7,202.19,9668.0,191.5061,191.819,191.2879,191.7527,9668.0
2022-07-11 14:30:00,202.08,202.29,202.07,202.23,4617.0,191.6483,191.8475,191.6388,191.7906,4617.0
2022-07-11 14:40:00,202.31,202.49,202.28,202.29,10851.0,191.8665,192.0372,191.838,191.8475,10851.0
2022-07-11 14:50:00,202.15,202.21,201.53,201.53,5645.0,191.7147,191.7716,191.1267,191.1267,5645.0
2022-07-11 15:00:00,201.6,201.81,201.49,201.65,9574.0,191.1931,191.3923,191.0888,191.2405,9574.0
2022-07-11 15:10:00,201.66,201.66,201.29,201.49,5757.0,191.25,191.25,190.8991,191.0888,5757.0
2022-07-11 15:20:00,201.39,201.7,201.29,201.69,7576.0,190.994,191.2879,190.8991,191.2785,7576.0
2022-07-11 15:30:00,201.6,201.84,201.25,201.34,13655.0,191.1931,191.4207,190.8612,190.9465,13655.0
2022-07-11 15:40:00,201.39,201.4,200.63,200.63,18963.0,190.994,191.0034,190.2732,190.2732,18963.0
2022-07-11 15:50:00,200.57,200.97,200.35,200.84,44304.0,190.2163,190.5956,190.0076,190.4723,44304.0
2022-07-12 09:30:00,200.14,201.27,199.94,201.27,6933.0,189.8085,190.8801,189.6188,190.8801,6933.0
2022-07-12 09:40:00,201.27,201.67,200.95,201.48,1120.0,190.8801,191.2595,190.5767,191.0793,1120.0
2022-07-12 09:50:00,201.17,201.85,201.0,201.5,1040.0,190.7853,191.4302,190.6241,191.0983,1040.0
2022-07-12 10:00:00,201.27,201.27,200.32,200.5,2900.0,190.8801,190.8801,189.9792,190.1499,2900.0
2022-07-12 10:10:00,200.6,201.04,200.31,200.8,7483.0,190.2447,190.662,189.9697,190.4344,7483.0
2022-07-12 10:20:00,200.82,200.84,200.03,200.09,4875.0,190.4534,190.4723,189.7042,189.7611,4875.0
2022-07-12 10:30:00,200.3,201.09,200.3,200.97,4523.0,189.9602,190.7094,189.9602,190.5956,4523.0
2022-07-12 10:40:00,200.98,201.6,200.76,201.31,5341.0,190.6051,191.1931,190.3965,190.9181,5341.0
2022-07-12 10:50:00,201.43,201.9,200.96,201.87,5379.0,191.0319,191.4776,190.5861,191.4492,5379.0
2022-07-12 11:00:00,201.92,202.3,201.38,201.58,17258.0,191.4966,191.857,190.9845,191.1741,17258.0
2022-07-12 11:10:00,201.53,202.2,201.53,201.83,11947.0,191.1267,191.7621,191.1267,191.4112,11947.0
2022-07-12 11:20:00,201.79,202.17,201.76,201.98,5195.0,191.3733,191.7337,191.3449,191.5535,5195.0
2022-07-12 11:30:00,202.11,202.15,201.28,201.39,3476.0,191.6768,191.7147,190.8896,190.994,3476.0
2022-07-12 11:40:00,201.37,201.97,201.36,201.97,7974.0,190.975,191.544,190.9655,191.544,7974.0
2022-07-12 11:50:00,201.84,201.84,201.22,201.39,10640.0,191.4207,191.4207,190.8327,190.994,10640.0
2022-07-12 12:00:00,201.45,201.7,201.32,201.38,5181.0,191.0509,191.2879,190.9276,190.9845,5181.0
2022-07-12 12:10:00,201.45,201.65,201.36,201.58,2456.0,191.0509,191.2405,190.9655,191.1741,2456.0
2022-07-12 12:20:00,201.75,202.1,201.62,201.99,3053.0,191.3354,191.6673,191.2121,191.563,3053.0
2022-07-12 12:30:00,202.04,202.42,201.93,202.36,1806.0,191.6104,191.9708,191.5061,191.9139,1806.0
2022-07-12 12:40:00,202.38,202.38,201.93,201.93,1165.0,191.9328,191.9328,191.5061,191.5061,1165.0
2022-07-12 12:50:00,201.74,201.9,201.67,201.88,1611.0,191.3259,191.4776,191.2595,191.4587,1611.0
2022-07-12 13:00:00,202.12,202.18,201.43,201.62,1103.0,191.6863,191.7432,191.0319,191.2121,1103.0
2022-07-12 13:10:00,201.58,201.63,201.31,201.35,2971.0,191.1741,191.2216,190.9181,190.956,2971.0
2022-07-12 13:20:00,201.38,201.45,201.3,201.44,902.0,190.9845,191.0509,190.9086,191.0414,902.0
2022-07-12 13:30:00,201.63,201.63,201.4,201.56,1000.0,191.2216,191.2216,191.0034,191.1552,1000.0
2022-07-12 13:40:00,201.53,201.63,201.38,201.4,1300.0,191.1267,191.2216,190.9845,191.0034,1300.0
2022-07-12 13:50:00,201.36,201.76,201.28,201.5,2899.0,190.9655,191.3449,190.8896,191.0983,2899.0
2022-07-12 14:00:00,201.45,201.48,201.25,201.25,1177.0,191.0509,191.0793,190.8612,190.8612,1177.0
2022-07-12 14:10:00,201.45,201.45,201.34,201.34,305.0,191.0509,191.0509,190.9465,190.9465,305.0
2022-07-12 14:20:00,201.37,201.37,201.1,201.11,2730.0,190.975,190.975,190.7189,190.7284,2730.0
2022-07-12 14:30:00,201.09,201.14,200.76,200.86,2493.0,190.7094,190.7569,190.3965,190.4913,2493.0
2022-07-12 14:40:00,200.85,201.13,200.82,200.94,2397.0,190.4818,190.7474,190.4534,190.5672,2397.0
2022-07-12 14:50:00,200.99,200.99,199.77,199.93,3907.0,190.6146,190.6146,189.4576,189.6093,3907.0
2022-07-12 15:00:00,199.77,199.85,199.25,199.25,3918.0,189.4576,189.5334,188.9644,188.9644,3918.0
2022-07-12 15:10:00,199.3,199.3,198.83,198.83,4910.0,189.0118,189.0118,188.5661,188.5661,4910.0
2022-07-12 15:20:00,198.81,198.81,198.35,198.56,6824.0,188.5471,188.5471,188.1109,188.31,6824.0
2022-07-12 15:30:00,198.41,198.57,197.41,197.66,12048.0,188.1678,188.3195,187.2194,187.4565,12048.0
2022-07-12 15:40:00,197.66,198.28,197.32,198.1,17890.0,187.4565,188.0445,187.134,187.8738,17890.0
2022-07-12 15:50:00,198.05,198.68,198.04,198.5,29257.0,187.8264,188.4238,187.8169,188.2531,29257.0
2022-07-13 09:30:00,194.67,196.78,194.28,195.47,41873.0,184.6208,186.6219,184.251,185.3795,41873.0
2022-07-13 09:40:00,195.25,195.61,193.6,194.24,12619.0,185.1709,185.5123,183.6061,184.213,12619.0
2022-07-13 09:50:00,194.3,195.29,193.52,194.09,35250.0,184.2699,185.2088,183.5302,184.0708,35250.0
2022-07-13 10:00:00,193.85,194.35,192.9,194.23,10053.0,183.8432,184.3174,182.9422,184.2036,10053.0
2022-07-13 10:10:00,194.03,195.27,193.9,195.07,6405.0,184.0139,185.1899,183.8906,185.0002,6405.0
2022-07-13 10:20:00,195.05,196.51,194.94,196.1,12065.0,184.9812,186.3659,184.8769,185.977,12065.0
2022-07-13 10:30:00,196.02,197.22,196.0,197.19,3840.0,185.9012,187.0392,185.8822,187.0108,3840.0
2022-07-13 10:40:00,197.07,198.51,197.07,197.9,5628.0,186.897,188.2626,186.897,187.6841,5628.0
2022-07-13 10:50:00,197.83,198.73,197.81,198.3,11894.0,187.6177,188.4713,187.5988,188.0635,11894.0
2022-07-13 11:00:00,198.32,198.8,197.89,198.44,5444.0,188.0824,188.5376,187.6746,188.1962,5444.0
2022-07-13 11:10:00,198.32,198.4,197.87,197.95,2877.0,188.0824,188.1583,187.6557,187.7315,2877.0
2022-07-13 11:20:00,197.96,198.15,197.35,197.35,23404.0,187.741,187.9212,187.1625,187.1625,23404.0
2022-07-13 11:30:00,197.65,197.8,196.77,196.77,3452.0,187.447,187.5893,186.6124,186.6124,3452.0
2022-07-13 11:40:00,196.7,197.04,196.44,196.75,2844.0,186.5461,186.8685,186.2995,186.5935,2844.0
2022-07-13 11:50:00,196.83,197.12,196.74,196.75,3816.0,186.6693,186.9444,186.584,186.5935,3816.0
2022-07-13 12:00:00,196.85,197.66,196.74,197.59,4728.0,186.6883,187.4565,186.584,187.3901,4728.0
2022-07-13 12:10:00,197.56,197.74,197.43,197.53,8071.0,187.3617,187.5324,187.2384,187.3332,8071.0
2022-07-13 12:20:00,197.64,198.07,197.59,198.02,2019.0,187.4375,187.8453,187.3901,187.7979,2019.0
2022-07-13 12:30:00,197.99,198.56,197.94,198.56,7636.0,187.7695,188.31,187.722,188.31,7636.0
2022-07-13 12:40:00,198.53,198.53,197.99,198.18,6265.0,188.2816,188.2816,187.7695,187.9497,6265.0
2022-07-13 12:50:00,198.32,198.71,198.19,198.71,4972.0,188.0824,188.4523,187.9591,188.4523,4972.0
2022-07-13 13:00:00,198.58,199.63,198.56,199.32,17607.0,188.329,189.3248,188.31,189.0308,17607.0
2022-07-13 13:10:00,199.25,199.8,199.12,199.12,10887.0,188.9644,189.486,188.8411,188.8411,10887.0
2022-07-13 13:20:00,199.21,199.51,199.12,199.41,5878.0,188.9265,189.211,188.8411,189.1162,5878.0
2022-07-13 13:30:00,199.46,199.7,199.26,199.4,12312.0,189.1636,189.3912,188.9739,189.1067,12312.0
2022-07-13 13:40:00,199.44,199.91,199.43,199.86,11939.0,189.1446,189.5904,189.1351,189.5429,11939.0
2022-07-13 13:50:00,199.91,200.08,199.8,199.97,16413.0,189.5904,189.7516,189.486,189.6473,16413.0
2022-07-13 14:00:00,199.9,199.96,198.51,198.58,18883.0,189.5809,189.6378,188.2626,188.329,18883.0
2022-07-13 14:10:00,198.53,199.32,198.5,199.18,12000.0,188.2816,189.0308,188.2531,188.898,12000.0
2022-07-13 14:20:00,199.2,199.62,199.09,199.56,5585.0,188.917,189.3153,188.8127,189.2584,5585.0
2022-07-13 14:30:00,199.66,199.92,199.38,199.52,4294.0,189.3533,189.5998,189.0877,189.2205,4294.0
2022-07-13 14:40:00,199.51,199.51,199.1,199.2,3136.0,189.211,189.211,188.8222,188.917,3136.0
2022-07-13 14:50:00,199.28,199.72,198.79,199.69,7022.0,188.9929,189.4102,188.5282,189.3817,7022.0
2022-07-13 15:00:00,199.81,199.81,199.2,199.25,7569.0,189.4955,189.4955,188.917,188.9644,7569.0
2022-07-13 15:10:00,199.3,199.77,199.24,199.77,7957.0,189.0118,189.4576,188.9549,189.4576,7957.0
2022-07-13 15:20:00,199.75,199.75,199.28,199.44,9752.0,189.4386,189.4386,188.9929,189.1446,9752.0
2022-07-13 15:30:00,199.48,199.48,198.8,198.99,19324.0,189.1825,189.1825,188.5376,188.7178,19324.0
2022-07-13 15:40:00,198.94,198.94,198.37,198.51,11469.0,188.6704,188.6704,188.1298,188.2626,11469.0
2022-07-13 15:50:00,198.56,198.7,197.91,197.93,41985.0,188.31,188.4428,187.6936,187.7126,41985.0
2022-07-14 09:30:00,194.96,195.21,194.82,194.97,8683.0,184.8959,185.133,184.7631,184.9054,8683.0
2022-07-14 09:40:00,194.97,195.47,194.26,195.38,8210.0,184.9054,185.3795,184.232,185.2942,8210.0
2022-07-14 09:50:00,195.51,197.11,195.31,196.02,10747.0,185.4175,186.9349,185.2278,185.9012,10747.0
2022-07-14 10:00:00,195.37,195.39,194.57,194.95,13454.0,185.2847,185.3037,184.526,184.8864,13454.0
2022-07-14 10:10:00,194.98,195.27,194.23,194.23,4873.0,184.9148,185.1899,184.2036,184.2036,4873.0
2022-07-14 10:20:00,194.4,195.04,194.39,194.9,1600.0,184.3648,184.9717,184.3553,184.839,1600.0
2022-07-14 10:30:00,194.9,195.13,194.68,195.05,3311.0,184.839,185.0571,184.6303,184.9812,3311.0
2022-07-14 10:40:00,195.34,195.57,194.96,195.57,4778.0,185.2563,185.4744,184.8959,185.4744,4778.0
2022-07-14 10:50:00,195.35,195.45,195.1,195.24,5657.0,185.2657,185.3606,185.0286,185.1614,5657.0
2022-07-14 11:00:00,195.41,196.25,195.4,196.25,9693.0,185.3226,186.1193,185.3132,186.1193,9693.0
2022-07-14 11:10:00,196.26,196.47,195.95,196.46,4781.0,186.1288,186.3279,185.8348,186.3184,4781.0
2022-07-14 11:20:00,196.52,197.22,196.43,196.57,7884.0,186.3753,187.0392,186.29,186.4228,7884.0
2022-07-14 11:30:00,196.8,197.55,196.8,197.55,13145.0,186.6409,187.3522,186.6409,187.3522,13145.0
2022-07-14 11:40:00,197.5,198.06,197.5,197.93,6179.0,187.3048,187.8358,187.3048,187.7126,6179.0
2022-07-14 11:50:00,197.89,198.15,197.6,198.0,6717.0,187.6746,187.9212,187.3996,187.7789,6717.0
2022-07-14 12:00:00,198.13,198.28,197.62,197.62,6235.0,187.9022,188.0445,187.4186,187.4186,6235.0
2022-07-14 12:10:00,197.62,197.66,196.72,197.22,4223.0,187.4186,187.4565,186.565,187.0392,4223.0
2022-07-14 12:20:00,197.53,197.62,197.0,197.0,2142.0,187.3332,187.4186,186.8306,186.8306,2142.0
2022-07-14 12:30:00,196.95,197.1,196.85,197.08,1568.0,186.7831,186.9254,186.6883,186.9064,1568.0
2022-07-14 12:40:00,197.08,197.08,196.35,196.35,2372.0,186.9064,186.9064,186.2141,186.2141,2372.0
2022-07-14 12:50:00,196.19,197.06,196.19,197.06,2563.0,186.0624,186.8875,186.0624,186.8875,2563.0
2022-07-14 13:00:00,197.06,197.06,196.74,196.89,9135.0,186.8875,186.8875,186.584,186.7262,9135.0
2022-07-14 13:10:00,196.57,197.05,196.5,197.04,5712.0,186.4228,186.878,186.3564,186.8685,5712.0
2022-07-14 13:20:00,197.06,197.18,196.99,197.16,1331.0,186.8875,187.0013,186.8211,186.9823,1331.0
2022-07-14 13:30:00,197.12,197.12,196.62,197.08,2792.0,186.9444,186.9444,186.4702,186.9064,2792.0
2022-07-14 13:40:00,197.04,197.95,197.04,197.95,5094.0,186.8685,187.7315,186.8685,187.7315,5094.0
2022-07-14 13:50:00,197.91,198.16,197.71,198.0,9937.0,187.6936,187.9307,187.5039,187.7789,9937.0
2022-07-14 14:00:00,198.17,198.17,197.87,198.15,3484.0,187.9402,187.9402,187.6557,187.9212,3484.0
2022-07-14 14:10:00,198.15,198.74,197.98,198.71,3588.0,187.9212,188.4807,187.76,188.4523,3588.0
2022-07-14 14:20:00,198.83,199.57,198.83,199.51,2982.0,188.5661,189.2679,188.5661,189.211,2982.0
2022-07-14 14:30:00,199.49,199.77,199.46,199.66,2306.0,189.192,189.4576,189.1636,189.3533,2306.0
2022-07-14 14:40:00,199.65,199.65,199.03,199.48,2109.0,189.3438,189.3438,188.7558,189.1825,2109.0
2022-07-14 14:50:00,199.29,199.57,199.12,199.42,4709.0,189.0024,189.2679,188.8411,189.1256,4709.0
2022-07-14 15:00:00,199.44,199.55,199.15,199.41,3315.0,189.1446,189.2489,188.8696,189.1162,3315.0
2022-07-14 15:10:00,199.37,199.88,199.36,199.66,9539.0,189.0782,189.5619,189.0687,189.3533,9539.0
2022-07-14 15:20:00,199.73,200.07,199.73,199.75,3099.0,189.4196,189.7421,189.4196,189.4386,3099.0
2022-07-14 15:30:00,199.79,199.93,199.38,199.72,7516.0,189.4765,189.6093,189.0877,189.4102,7516.0
2022-07-14 15:40:00,199.6,199.73,199.13,199.28,7737.0,189.2964,189.4196,188.8506,188.9929,7737.0
2022-07-14 15:50:00,199.27,199.84,199.26,199.68,35079.0,188.9834,189.524,188.9739,189.3722,35079.0
2022-07-15 09:30:00,202.24,202.24,200.98,200.98,22105.0,191.8001,191.8001,190.6051,190.6051,22105.0
2022-07-15 09:40:00,201.81,203.0,201.57,202.77,16955.0,191.3923,192.5208,191.1647,192.3027,16955.0
2022-07-15 09:50:00,202.67,203.36,201.85,202.94,37145.0,192.2079,192.8623,191.4302,192.4639,37145.0
2022-07-15 10:00:00,203.11,204.36,203.01,203.99,34025.0,192.6252,193.8106,192.5303,193.4597,34025.0
2022-07-15 10:10:00,203.71,205.07,203.71,204.86,25000.0,193.1942,194.484,193.1942,194.2848,25000.0
2022-07-15 10:20:00,204.87,206.46,203.84,206.34,21871.0,194.2943,195.8022,193.3175,195.6884,21871.0
2022-07-15 10:30:00,206.33,206.33,205.31,205.45,39075.0,195.6789,195.6789,194.7116,194.8444,39075.0
2022-07-15 10:40:00,205.28,205.67,205.11,205.4,6234.0,194.6831,195.053,194.5219,194.7969,6234.0
2022-07-15 10:50:00,205.45,205.84,205.39,205.67,5910.0,194.8444,195.2142,194.7875,195.053,5910.0
2022-07-15 11:00:00,205.54,206.39,205.54,206.31,11458.0,194.9297,195.7358,194.9297,195.66,11458.0
2022-07-15 11:10:00,206.24,206.62,206.24,206.47,13332.0,195.5936,195.954,195.5936,195.8117,13332.0
2022-07-15 11:20:00,206.57,206.69,206.16,206.41,34668.0,195.9066,196.0204,195.5177,195.7548,34668.0
2022-07-15 11:30:00,206.42,206.77,206.24,206.66,9247.0,195.7643,196.0962,195.5936,195.9919,9247.0
2022-07-15 11:40:00,206.62,206.62,206.28,206.54,7383.0,195.954,195.954,195.6315,195.8781,7383.0
2022-07-15 11:50:00,206.37,206.44,206.2,206.26,5578.0,195.7169,195.7833,195.5557,195.6126,5578.0
2022-07-15 12:00:00,206.34,206.39,205.98,206.19,17055.0,195.6884,195.7358,195.347,195.5462,17055.0
2022-07-15 12:10:00,206.14,206.44,205.72,206.44,6590.0,195.4987,195.7833,195.1004,195.7833,6590.0
2022-07-15 12:20:00,206.43,206.43,205.96,206.29,4359.0,195.7738,195.7738,195.328,195.641,4359.0
2022-07-15 12:30:00,206.31,206.43,205.93,206.14,5089.0,195.66,195.7738,195.2996,195.4987,5089.0
2022-07-15 12:40:00,206.07,206.21,205.94,206.11,6080.0,195.4324,195.5651,195.3091,195.4703,6080.0
2022-07-15 12:50:00,206.11,206.13,205.76,206.07,4723.0,195.4703,195.4893,195.1384,195.4324,4723.0
2022-07-15 13:00:00,206.18,206.33,206.0,206.3,6786.0,195.5367,195.6789,195.366,195.6505,6786.0
2022-07-15 13:10:00,206.27,206.27,205.9,206.11,4500.0,195.622,195.622,195.2711,195.4703,4500.0
2022-07-15 13:20:00,206.2,206.2,205.88,206.2,14060.0,195.5557,195.5557,195.2522,195.5557,14060.0
2022-07-15 13:30:00,206.19,206.8,206.19,206.38,13802.0,195.5462,196.1247,195.5462,195.7264,13802.0
2022-07-15 13:40:00,206.49,206.5,206.22,206.22,4526.0,195.8307,195.8402,195.5746,195.5746,4526.0
2022-07-15 13:50:00,206.14,206.35,205.91,206.31,6100.0,195.4987,195.6979,195.2806,195.66,6100.0
2022-07-15 14:00:00,206.32,206.84,206.02,206.74,7289.0,195.6695,196.1626,195.3849,196.0678,7289.0
2022-07-15 14:10:00,206.79,206.89,206.66,206.79,9343.0,196.1152,196.21,195.9919,196.1152,9343.0
2022-07-15 14:20:00,206.69,206.76,206.19,206.67,11653.0,196.0204,196.0867,195.5462,196.0014,11653.0
2022-07-15 14:30:00,206.74,206.84,206.36,206.45,4580.0,196.0678,196.1626,195.7074,195.7927,4580.0
2022-07-15 14:40:00,206.48,206.58,206.15,206.32,7047.0,195.8212,195.916,195.5082,195.6695,7047.0
2022-07-15 14:50:00,206.3,206.87,206.3,206.73,5361.0,195.6505,196.1911,195.6505,196.0583,5361.0
2022-07-15 15:00:00,206.67,207.32,206.64,207.32,9579.0,196.0014,196.6178,195.9729,196.6178,9579.0
2022-07-15 15:10:00,207.22,207.27,206.96,206.97,4458.0,196.523,196.5704,196.2764,196.2859,4458.0
2022-07-15 15:20:00,206.99,207.09,206.67,206.9,8138.0,196.3049,196.3997,196.0014,196.2195,8138.0
2022-07-15 15:30:00,206.89,207.14,206.57,207.07,32889.0,196.21,196.4471,195.9066,196.3807,32889.0
2022-07-15 15:40:00,207.05,207.05,206.29,206.31,23226.0,196.3618,196.3618,195.641,195.66,23226.0
2022-07-15 15:50:00,206.35,206.69,206.08,206.33,65593.0,195.6979,196.0204,195.4418,195.6789,65593.0
2022-07-18 09:30:00,207.14,207.66,206.66,206.67,8696.0,196.4471,196.9403,195.9919,196.0014,8696.0
2022-07-18 09:40:00,206.4,207.65,206.4,207.19,3244.0,195.7453,196.9308,195.7453,196.4945,3244.0
2022-07-18 09:50:00,207.23,207.33,206.57,206.58,10759.0,196.5325,196.6273,195.9066,195.916,10759.0
2022-07-18 10:00:00,206.7,206.92,206.16,206.25,5534.0,196.0298,196.2385,195.5177,195.6031,5534.0
2022-07-18 10:10:00,206.22,206.67,205.73,206.48,5925.0,195.5746,196.0014,195.1099,195.8212,5925.0
2022-07-18 10:20:00,206.56,206.7,206.32,206.36,5557.0,195.8971,196.0298,195.6695,195.7074,5557.0
2022-07-18 10:30:00,206.75,206.84,206.32,206.56,4582.0,196.0773,196.1626,195.6695,195.8971,4582.0
2022-07-18 10:40:00,206.47,206.77,206.08,206.26,8048.0,195.8117,196.0962,195.4418,195.6126,8048.0
2022-07-18 10:50:00,206.19,206.4,206.1,206.29,6261.0,195.5462,195.7453,195.4608,195.641,6261.0
2022-07-18 11:00:00,206.28,206.29,205.89,205.96,5661.0,195.6315,195.641,195.2617,195.328,5661.0
2022-07-18 11:10:00,205.9,206.27,205.77,205.99,6017.0,195.2711,195.622,195.1478,195.3565,6017.0
2022-07-18 11:20:00,205.95,206.42,205.95,206.17,25789.0,195.3186,195.7643,195.3186,195.5272,25789.0
2022-07-18 11:30:00,206.09,206.5,206.02,206.5,2301.0,195.4513,195.8402,195.3849,195.8402,2301.0
2022-07-18 11:40:00,206.8,207.19,206.6,207.02,3677.0,196.1247,196.4945,195.935,196.3333,3677.0
2022-07-18 11:50:00,206.99,207.78,206.94,207.78,3477.0,196.3049,197.0541,196.2575,197.0541,3477.0
2022-07-18 12:00:00,207.62,207.63,207.37,207.62,5068.0,196.9023,196.9118,196.6653,196.9023,5068.0
2022-07-18 12:10:00,207.58,207.75,207.41,207.41,6521.0,196.8644,197.0256,196.7032,196.7032,6521.0
2022-07-18 12:20:00,207.41,207.61,207.39,207.58,2631.0,196.7032,196.8929,196.6842,196.8644,2631.0
2022-07-18 12:30:00,207.69,207.88,207.69,207.83,3059.0,196.9687,197.1489,196.9687,197.1015,3059.0
2022-07-18 12:40:00,207.81,207.81,207.53,207.56,3003.0,197.0825,197.0825,196.817,196.8454,3003.0
2022-07-18 12:50:00,207.57,207.61,207.02,207.18,2605.0,196.8549,196.8929,196.3333,196.4851,2605.0
2022-07-18 13:00:00,207.3,207.43,207.18,207.4,7673.0,196.5989,196.7222,196.4851,196.6937,7673.0
2022-07-18 13:10:00,207.42,207.82,207.34,207.66,5595.0,196.7127,197.092,196.6368,196.9403,5595.0
2022-07-18 13:20:00,207.62,208.12,207.62,208.12,5905.0,196.9023,197.3765,196.9023,197.3765,5905.0
2022-07-18 13:30:00,208.07,208.11,207.45,207.47,12365.0,197.3291,197.3671,196.7411,196.7601,12365.0
2022-07-18 13:40:00,207.61,207.89,207.27,207.27,16259.0,196.8929,197.1584,196.5704,196.5704,16259.0
2022-07-18 13:50:00,207.31,207.43,206.76,206.76,5179.0,196.6084,196.7222,196.0867,196.0867,5179.0
2022-07-18 14:00:00,206.78,206.91,206.51,206.59,2931.0,196.1057,196.229,195.8496,195.9255,2931.0
2022-07-18 14:10:00,206.58,206.94,206.51,206.86,3975.0,195.916,196.2575,195.8496,196.1816,3975.0
2022-07-18 14:20:00,206.82,206.93,206.34,206.38,4903.0,196.1436,196.248,195.6884,195.7264,4903.0
2022-07-18 14:30:00,206.36,206.76,206.35,206.68,4929.0,195.7074,196.0867,195.6979,196.0109,4929.0
2022-07-18 14:40:00,206.56,206.56,206.31,206.37,4450.0,195.8971,195.8971,195.66,195.7169,4450.0
2022-07-18 14:50:00,206.26,206.32,205.71,205.75,5215.0,195.6126,195.6695,195.0909,195.1289,5215.0
2022-07-18 15:00:00,205.73,206.13,205.53,206.01,3603.0,195.1099,195.4893,194.9202,195.3755,3603.0
2022-07-18 15:10:00,205.96,206.21,205.77,206.21,5531.0,195.328,195.5651,195.1478,195.5651,5531.0
2022-07-18 15:20:00,206.15,206.24,205.55,205.55,7240.0,195.5082,195.5936,194.9392,194.9392,7240.0
2022-07-18 15:30:00,205.59,205.6,204.79,204.79,10136.0,194.9771,194.9866,194.2184,194.2184,10136.0
2022-07-18 15:40:00,204.83,204.86,203.96,203.96,10680.0,194.2564,194.2848,193.4313,193.4313,10680.0
2022-07-18 15:50:00,203.96,204.91,203.94,204.68,37193.0,193.4313,194.3322,193.4123,194.1141,37193.0
2022-07-19 09:30:00,207.56,207.96,207.14,207.79,8459.0,196.8454,197.2248,196.4471,197.0636,8459.0
2022-07-19 09:40:00,207.98,208.3,207.52,207.86,4152.0,197.2438,197.5472,196.8075,197.13,4152.0
2022-07-19 09:50:00,208.47,209.1,208.32,209.1,4304.0,197.7085,198.3059,197.5662,198.3059,4304.0
2022-07-19 10:00:00,209.02,209.35,208.81,209.0,10118.0,198.2301,198.543,198.0309,198.2111,10118.0
2022-07-19 10:10:00,208.9,209.41,208.89,209.15,10020.0,198.1163,198.5999,198.1068,198.3534,10020.0
2022-07-19 10:20:00,209.33,210.47,209.29,210.38,15752.0,198.5241,199.6052,198.4861,199.5199,15752.0
2022-07-19 10:30:00,210.56,210.56,210.17,210.32,10845.0,199.6906,199.6906,199.3207,199.463,10845.0
2022-07-19 10:40:00,210.39,211.16,210.32,211.16,5151.0,199.5294,200.2596,199.463,200.2596,5151.0
2022-07-19 10:50:00,211.23,211.83,210.81,211.5,17648.0,200.326,200.895,199.9277,200.5821,17648.0
2022-07-19 11:00:00,211.53,212.12,211.43,212.0,9834.0,200.6105,201.1701,200.5157,201.0562,9834.0
2022-07-19 11:10:00,211.95,212.48,211.95,211.97,10668.0,201.0088,201.5115,201.0088,201.0278,10668.0
2022-07-19 11:20:00,211.98,212.59,211.93,212.59,30765.0,201.0373,201.6158,200.9899,201.6158,30765.0
2022-07-19 11:30:00,212.67,213.5,212.67,213.06,18138.0,201.6917,202.4788,201.6917,202.0615,18138.0
2022-07-19 11:40:00,213.1,213.18,212.76,213.15,10821.0,202.0995,202.1753,201.777,202.1469,10821.0
2022-07-19 11:50:00,213.14,213.64,212.99,213.49,9398.0,202.1374,202.6116,201.9951,202.4693,9398.0
2022-07-19 12:00:00,213.55,213.61,213.22,213.57,12043.0,202.5262,202.5831,202.2133,202.5452,12043.0
2022-07-19 12:10:00,213.66,213.98,213.38,213.98,22377.0,202.6306,202.934,202.365,202.934,22377.0
2022-07-19 12:20:00,213.89,214.66,213.86,214.52,31301.0,202.8487,203.5789,202.8202,203.4462,31301.0
2022-07-19 12:30:00,214.45,214.66,214.44,214.44,6630.0,203.3798,203.5789,203.3703,203.3703,6630.0
2022-07-19 12:40:00,214.45,214.94,214.42,214.89,6359.0,203.3798,203.8445,203.3513,203.7971,6359.0
2022-07-19 12:50:00,214.92,215.0,214.39,214.73,8959.0,203.8255,203.9014,203.3229,203.6453,8959.0
2022-07-19 13:00:00,214.62,214.68,214.27,214.43,6467.0,203.541,203.5979,203.2091,203.3608,6467.0
2022-07-19 13:10:00,214.45,215.13,214.44,214.57,13993.0,203.3798,204.0247,203.3703,203.4936,13993.0
2022-07-19 13:20:00,214.52,214.69,214.45,214.62,3734.0,203.4462,203.6074,203.3798,203.541,3734.0
2022-07-19 13:30:00,214.7,215.66,214.7,215.62,14194.0,203.6169,204.5273,203.6169,204.4894,14194.0
2022-07-19 13:40:00,215.63,216.05,215.0,215.55,19413.0,204.4989,204.8972,203.9014,204.423,19413.0
2022-07-19 13:50:00,215.59,215.86,215.52,215.59,5506.0,204.4609,204.717,204.3945,204.4609,5506.0
2022-07-19 14:00:00,215.59,216.03,215.37,215.99,19979.0,204.4609,204.8782,204.2523,204.8403,19979.0
2022-07-19 14:10:00,216.0,216.14,215.5,216.06,17904.0,204.8498,204.9825,204.3756,204.9067,17904.0
2022-07-19 14:20:00,216.11,216.26,215.65,215.65,6857.0,204.9541,205.0963,204.5178,204.5178,6857.0
2022-07-19 14:30:00,215.62,216.01,215.47,215.91,9403.0,204.4894,204.8592,204.3471,204.7644,9403.0
2022-07-19 14:40:00,215.84,216.0,215.42,215.58,6643.0,204.698,204.8498,204.2997,204.4514,6643.0
2022-07-19 14:50:00,215.62,215.98,215.58,215.95,3993.0,204.4894,204.8308,204.4514,204.8023,3993.0
2022-07-19 15:00:00,215.98,216.13,215.61,216.13,7762.0,204.8308,204.973,204.4799,204.973,7762.0
2022-07-19 15:10:00,216.09,216.09,215.74,215.91,5708.0,204.9351,204.9351,204.6032,204.7644,5708.0
2022-07-19 15:20:00,215.94,216.31,215.75,216.12,8088.0,204.7929,205.1438,204.6127,204.9636,8088.0
2022-07-19 15:30:00,216.15,216.46,216.0,216.39,18872.0,204.992,205.286,204.8498,205.2196,18872.0
2022-07-19 15:40:00,216.43,217.16,216.29,216.82,26063.0,205.2576,205.9499,205.1248,205.6274,26063.0
2022-07-19 15:50:00,216.91,216.98,216.04,216.16,79768.0,205.7128,205.7792,204.8877,205.0015,79768.0
2022-07-20 09:30:00,213.96,215.65,210.27,210.27,68141.0,202.9151,204.5178,199.4156,199.4156,68141.0
2022-07-20 09:40:00,210.43,214.81,208.73,214.24,37479.0,199.5673,203.7212,197.955,203.1806,37479.0
2022-07-20 09:50:00,214.34,214.74,213.67,214.41,6453.0,203.2755,203.6548,202.64,203.3418,6453.0
2022-07-20 10:00:00,214.49,214.82,214.09,214.71,6412.0,203.4177,203.7307,203.0384,203.6264,6412.0
2022-07-20 10:10:00,214.7,215.44,214.4,215.42,13351.0,203.6169,204.3187,203.3324,204.2997,13351.0
2022-07-20 10:20:00,215.34,215.98,215.24,215.28,9968.0,204.2238,204.8308,204.129,204.1669,9968.0
2022-07-20 10:30:00,215.31,216.05,215.3,215.67,9652.0,204.1954,204.8972,204.1859,204.5368,9652.0
2022-07-20 10:40:00,215.7,215.7,215.26,215.67,4719.0,204.5652,204.5652,204.148,204.5368,4719.0
2022-07-20 10:50:00,215.77,215.81,214.42,214.63,17927.0,204.6316,204.6696,203.3513,203.5505,17927.0
2022-07-20 11:00:00,214.58,215.46,214.58,214.71,22508.0,203.5031,204.3376,203.5031,203.6264,22508.0
2022-07-20 11:10:00,214.88,215.1,214.33,214.71,13232.0,203.7876,203.9962,203.266,203.6264,13232.0
2022-07-20 11:20:00,214.63,215.0,214.41,214.84,8652.0,203.5505,203.9014,203.3418,203.7496,8652.0
2022-07-20 11:30:00,214.86,215.25,214.51,214.72,9980.0,203.7686,204.1385,203.4367,203.6358,9980.0
2022-07-20 11:40:00,214.84,214.97,214.07,214.07,10148.0,203.7496,203.8729,203.0194,203.0194,10148.0
2022-07-20 11:50:00,214.09,214.68,213.88,214.68,54381.0,203.0384,203.5979,202.8392,203.5979,54381.0
2022-07-20 12:00:00,214.58,215.88,214.51,215.58,9235.0,203.5031,204.736,203.4367,204.4514,9235.0
2022-07-20 12:10:00,215.65,215.78,215.36,215.39,12278.0,204.5178,204.6411,204.2428,204.2712,12278.0
2022-07-20 12:20:00,215.51,215.56,214.85,214.85,5365.0,204.3851,204.4325,203.7591,203.7591,5365.0
2022-07-20 12:30:00,214.88,215.03,214.1,214.18,18196.0,203.7876,203.9298,203.0478,203.1237,18196.0
2022-07-20 12:40:00,214.25,214.42,213.14,213.28,24707.0,203.1901,203.3513,202.1374,202.2702,24707.0
2022-07-20 12:50:00,213.3,214.15,213.29,214.06,14314.0,202.2891,203.0953,202.2797,203.0099,14314.0
2022-07-20 13:00:00,213.91,213.92,213.29,213.5,5282.0,202.8676,202.8771,202.2797,202.4788,5282.0
2022-07-20 13:10:00,213.41,213.67,213.04,213.45,6913.0,202.3935,202.64,202.0426,202.4314,6913.0
2022-07-20 13:20:00,213.59,213.59,213.01,213.56,18745.0,202.5642,202.5642,202.0141,202.5357,18745.0
2022-07-20 13:30:00,213.62,214.14,213.46,214.04,25196.0,202.5926,203.0858,202.4409,202.9909,25196.0
2022-07-20 13:40:00,214.06,214.15,213.22,213.22,11430.0,203.0099,203.0953,202.2133,202.2133,11430.0
2022-07-20 13:50:00,213.21,213.92,212.87,212.91,11199.0,202.2038,202.8771,201.8813,201.9193,11199.0
2022-07-20 14:00:00,212.96,213.17,212.9,213.14,7789.0,201.9667,202.1658,201.9098,202.1374,7789.0
2022-07-20 14:10:00,213.13,214.03,212.97,213.81,8467.0,202.1279,202.9815,201.9762,202.7728,8467.0
2022-07-20 14:20:00,213.88,214.39,213.78,214.18,13351.0,202.8392,203.3229,202.7444,203.1237,13351.0
2022-07-20 14:30:00,214.12,215.25,213.48,215.25,49762.0,203.0668,204.1385,202.4598,204.1385,49762.0
2022-07-20 14:40:00,214.92,215.7,214.92,215.35,9111.0,203.8255,204.5652,203.8255,204.2333,9111.0
2022-07-20 14:50:00,215.37,215.52,214.82,215.39,5790.0,204.2523,204.3945,203.7307,204.2712,5790.0
2022-07-20 15:00:00,215.34,216.25,215.3,215.94,13749.0,204.2238,205.0869,204.1859,204.7929,13749.0
2022-07-20 15:10:00,216.0,216.54,216.0,216.27,5908.0,204.8498,205.3619,204.8498,205.1058,5908.0
2022-07-20 15:20:00,216.38,216.8,216.03,216.8,10813.0,205.2101,205.6085,204.8782,205.6085,10813.0
2022-07-20 15:30:00,216.94,216.96,215.89,216.06,16166.0,205.7412,205.7602,204.7454,204.9067,16166.0
2022-07-20 15:40:00,216.02,216.5,215.81,216.29,28588.0,204.8687,205.3239,204.6696,205.1248,28588.0
2022-07-20 15:50:00,216.27,216.45,215.7,215.9,66333.0,205.1058,205.2765,204.5652,204.7549,66333.0
2022-07-21 09:30:00,215.72,215.79,214.01,215.78,17990.0,204.5842,204.6506,202.9625,204.6411,17990.0
2022-07-21 09:40:00,215.58,216.49,215.04,215.8,7400.0,204.4514,205.3145,203.9393,204.6601,7400.0
2022-07-21 09:50:00,216.19,218.43,215.97,217.82,14093.0,205.03,207.1543,204.8213,206.5758,14093.0
2022-07-21 10:00:00,218.06,218.07,217.26,217.26,6900.0,206.8034,206.8129,206.0447,206.0447,6900.0
2022-07-21 10:10:00,217.39,217.83,216.56,217.53,6192.0,206.168,206.5853,205.3809,206.3008,6192.0
2022-07-21 10:20:00,217.56,217.56,216.61,217.1,5748.0,206.3292,206.3292,205.4283,205.893,5748.0
2022-07-21 10:30:00,217.13,217.5,216.57,217.47,8278.0,205.9214,206.2723,205.3903,206.2439,8278.0
2022-07-21 10:40:00,217.45,218.08,217.34,218.06,10035.0,206.2249,206.8224,206.1206,206.8034,10035.0
2022-07-21 10:50:00,217.92,218.77,217.92,218.64,13498.0,206.6706,207.4768,206.6706,207.3535,13498.0
2022-07-21 11:00:00,218.65,218.72,218.15,218.68,12670.0,207.363,207.4294,206.8888,207.3914,12670.0
2022-07-21 11:10:00,218.59,219.33,218.5,219.33,16162.0,207.3061,208.0079,207.2207,208.0079,16162.0
2022-07-21 11:20:00,219.13,219.13,218.47,219.02,6888.0,207.8182,207.8182,207.1923,207.7139,6888.0
2022-07-21 11:30:00,219.0,219.65,218.83,219.23,7195.0,207.6949,208.3113,207.5337,207.913,7195.0
2022-07-21 11:40:00,219.1,219.52,219.1,219.36,5290.0,207.7897,208.1881,207.7897,208.0363,5290.0
2022-07-21 11:50:00,219.34,219.68,219.33,219.64,4293.0,208.0173,208.3398,208.0079,208.3019,4293.0
2022-07-21 12:00:00,219.61,220.48,219.6,220.37,6647.0,208.2734,209.0985,208.2639,208.9942,6647.0
2022-07-21 12:10:00,220.44,220.56,220.27,220.38,6208.0,209.0606,209.1744,208.8993,209.0037,6208.0
2022-07-21 12:20:00,220.26,220.82,220.21,220.82,3010.0,208.8899,209.4209,208.8424,209.4209,3010.0
2022-07-21 12:30:00,220.67,221.02,220.23,220.26,5231.0,209.2787,209.6106,208.8614,208.8899,5231.0
2022-07-21 12:40:00,220.23,220.28,219.97,220.01,4800.0,208.8614,208.9088,208.6148,208.6528,4800.0
2022-07-21 12:50:00,220.13,220.5,220.12,220.21,6099.0,208.7666,209.1175,208.7571,208.8424,6099.0
2022-07-21 13:00:00,220.26,220.41,219.74,219.96,14263.0,208.8899,209.0321,208.3967,208.6053,14263.0
2022-07-21 13:10:00,219.97,220.14,219.8,219.99,4496.0,208.6148,208.776,208.4536,208.6338,4496.0
2022-07-21 13:20:00,220.15,220.39,219.62,219.9,4630.0,208.7855,209.0131,208.2829,208.5484,4630.0
2022-07-21 13:30:00,219.93,219.93,218.98,219.22,11155.0,208.5769,208.5769,207.6759,207.9035,11155.0
2022-07-21 13:40:00,219.29,219.41,219.03,219.03,2166.0,207.9699,208.0837,207.7233,207.7233,2166.0
2022-07-21 13:50:00,218.93,219.18,218.79,219.04,3355.0,207.6285,207.8656,207.4957,207.7328,3355.0
2022-07-21 14:00:00,219.14,219.73,219.09,219.56,10824.0,207.8277,208.3872,207.7803,208.226,10824.0
2022-07-21 14:10:00,219.7,220.23,219.64,220.1,5651.0,208.3588,208.8614,208.3019,208.7381,5651.0
2022-07-21 14:20:00,219.99,220.12,219.74,219.95,3940.0,208.6338,208.7571,208.3967,208.5959,3940.0
2022-07-21 14:30:00,219.94,220.14,219.66,220.14,13039.0,208.5864,208.776,208.3208,208.776,13039.0
2022-07-21 14:40:00,220.15,220.17,219.77,220.17,9057.0,208.7855,208.8045,208.4251,208.8045,9057.0
2022-07-21 14:50:00,220.22,220.52,220.15,220.49,14254.0,208.8519,209.1364,208.7855,209.108,14254.0
2022-07-21 15:00:00,220.35,221.15,220.35,221.09,22499.0,208.9752,209.7339,208.9752,209.677,22499.0
2022-07-21 15:10:00,221.0,221.16,220.78,221.15,17711.0,209.5917,209.7434,209.383,209.7339,17711.0
2022-07-21 15:20:00,221.07,221.18,220.74,220.74,27924.0,209.658,209.7624,209.3451,209.3451,27924.0
2022-07-21 15:30:00,220.72,221.02,220.36,220.45,49169.0,209.3261,209.6106,208.9847,209.07,49169.0
2022-07-21 15:40:00,220.39,220.59,220.23,220.48,18222.0,209.0131,209.2028,208.8614,209.0985,18222.0
2022-07-21 15:50:00,220.53,220.71,220.13,220.53,64769.0,209.1459,209.3166,208.7666,209.1459,64769.0
2022-07-22 09:30:00,220.62,224.02,220.62,223.82,29564.0,209.2313,212.4558,209.2313,212.2661,29564.0
2022-07-22 09:40:00,223.97,224.34,222.38,222.52,15327.0,212.4083,212.7592,210.9004,211.0332,15327.0
2022-07-22 09:50:00,223.06,223.52,220.39,220.52,19492.0,211.5453,211.9816,209.0131,209.1364,19492.0
2022-07-22 10:00:00,220.53,221.12,220.1,221.08,9483.0,209.1459,209.7055,208.7381,209.6675,9483.0
2022-07-22 10:10:00,221.2,222.61,220.97,222.1,17824.0,209.7813,211.1185,209.5632,210.6349,17824.0
2022-07-22 10:20:00,221.91,221.92,220.33,220.94,7735.0,210.4547,210.4642,208.9562,209.5348,7735.0
2022-07-22 10:30:00,221.12,221.33,220.53,221.33,8587.0,209.7055,209.9046,209.1459,209.9046,8587.0
2022-07-22 10:40:00,221.48,221.8,220.88,221.09,5199.0,210.0469,210.3504,209.4778,209.677,5199.0
2022-07-22 10:50:00,221.61,222.03,221.41,221.77,5729.0,210.1702,210.5685,209.9805,210.3219,5729.0
2022-07-22 11:00:00,221.66,221.92,221.44,221.79,12092.0,210.2176,210.4642,210.0089,210.3409,12092.0
2022-07-22 11:10:00,221.71,221.9,220.58,221.13,10754.0,210.265,210.4452,209.1933,209.7149,10754.0
2022-07-22 11:20:00,221.2,222.26,221.02,221.86,31208.0,209.7813,210.7866,209.6106,210.4073,31208.0
2022-07-22 11:30:00,221.69,221.91,221.26,221.86,10394.0,210.246,210.4547,209.8382,210.4073,10394.0
2022-07-22 11:40:00,221.78,221.96,221.35,221.72,8699.0,210.3314,210.5021,209.9236,210.2745,8699.0
2022-07-22 11:50:00,221.7,222.17,221.55,222.17,6882.0,210.2555,210.7013,210.1133,210.7013,6882.0
2022-07-22 12:00:00,222.21,222.36,221.57,221.73,7474.0,210.7392,210.8814,210.1322,210.284,7474.0
2022-07-22 12:10:00,221.74,222.01,221.53,221.97,10748.0,210.2935,210.5495,210.0943,210.5116,10748.0
2022-07-22 12:20:00,221.97,222.07,221.41,221.77,11355.0,210.5116,210.6064,209.9805,210.3219,11355.0
2022-07-22 12:30:00,221.79,222.22,221.63,221.92,7172.0,210.3409,210.7487,210.1891,210.4642,7172.0
2022-07-22 12:40:00,221.97,222.15,221.75,222.11,10555.0,210.5116,210.6823,210.3029,210.6444,10555.0
2022-07-22 12:50:00,222.2,222.21,221.75,222.06,11120.0,210.7297,210.7392,210.3029,210.5969,11120.0
2022-07-22 13:00:00,222.01,222.22,221.77,222.22,14756.0,210.5495,210.7487,210.3219,210.7487,14756.0
2022-07-22 13:10:00,222.3,222.34,221.84,222.05,12035.0,210.8245,210.8625,210.3883,210.5875,12035.0
2022-07-22 13:20:00,222.05,222.12,221.54,221.88,10468.0,210.5875,210.6538,210.1038,210.4262,10468.0
2022-07-22 13:30:00,221.74,221.74,220.8,221.24,12869.0,210.2935,210.2935,209.402,209.8193,12869.0
2022-07-22 13:40:00,221.27,221.35,220.87,221.07,5936.0,209.8477,209.9236,209.4684,209.658,5936.0
2022-07-22 13:50:00,220.99,221.56,220.79,221.44,17055.0,209.5822,210.1227,209.3925,210.0089,17055.0
2022-07-22 14:00:00,221.41,221.41,220.27,220.27,13159.0,209.9805,209.9805,208.8993,208.8993,13159.0
2022-07-22 14:10:00,220.15,220.7,220.01,220.7,5822.0,208.7855,209.3071,208.6528,209.3071,5822.0
2022-07-22 14:20:00,220.85,220.85,220.36,220.73,9395.0,209.4494,209.4494,208.9847,209.3356,9395.0
2022-07-22 14:30:00,220.66,221.03,220.28,220.78,12861.0,209.2692,209.6201,208.9088,209.383,12861.0
2022-07-22 14:40:00,220.71,220.91,220.61,220.78,19038.0,209.3166,209.5063,209.2218,209.383,19038.0
2022-07-22 14:50:00,220.75,221.14,220.57,220.95,7967.0,209.3546,209.7244,209.1839,209.5442,7967.0
2022-07-22 15:00:00,220.92,221.3,220.82,220.86,9393.0,209.5158,209.8762,209.4209,209.4589,9393.0
2022-07-22 15:10:00,220.87,221.62,220.87,221.06,9169.0,209.4684,210.1796,209.4684,209.6486,9169.0
2022-07-22 15:20:00,220.97,221.57,220.97,221.56,12749.0,209.5632,210.1322,209.5632,210.1227,12749.0
2022-07-22 15:30:00,221.66,221.66,220.86,220.86,15300.0,210.2176,210.2176,209.4589,209.4589,15300.0
2022-07-22 15:40:00,220.83,221.15,220.63,221.07,26926.0,209.4304,209.7339,209.2408,209.658,26926.0
2022-07-22 15:50:00,221.18,221.76,221.05,221.52,64533.0,209.7624,210.3124,209.6391,210.0848,64533.0
2022-07-25 09:30:00,220.81,221.23,219.15,219.3,24486.0,209.4115,209.8098,207.8372,207.9794,24486.0
2022-07-25 09:40:00,219.33,220.18,218.99,219.86,8520.0,208.0079,208.814,207.6854,208.5105,8520.0
2022-07-25 09:50:00,220.28,221.13,220.28,220.78,6388.0,208.9088,209.7149,208.9088,209.383,6388.0
2022-07-25 10:00:00,220.86,221.22,220.36,221.2,17252.0,209.4589,209.8003,208.9847,209.7813,17252.0
2022-07-25 10:10:00,221.14,221.74,221.03,221.36,10848.0,209.7244,210.2935,209.6201,209.9331,10848.0
2022-07-25 10:20:00,221.08,221.36,219.92,220.88,6919.0,209.6675,209.9331,208.5674,209.4778,6919.0
2022-07-25 10:30:00,220.74,220.75,219.94,219.97,7500.0,209.3451,209.3546,208.5864,208.6148,7500.0
2022-07-25 10:40:00,219.95,220.4,219.67,220.0,9576.0,208.5959,209.0226,208.3303,208.6433,9576.0
2022-07-25 10:50:00,220.06,220.31,219.64,220.19,7031.0,208.7002,208.9373,208.3019,208.8235,7031.0
2022-07-25 11:00:00,220.04,220.55,220.04,220.5,4563.0,208.6812,209.1649,208.6812,209.1175,4563.0
2022-07-25 11:10:00,220.62,220.64,219.65,219.75,2950.0,209.2313,209.2502,208.3113,208.4062,2950.0
2022-07-25 11:20:00,219.76,220.18,219.6,220.1,4075.0,208.4157,208.814,208.2639,208.7381,4075.0
2022-07-25 11:30:00,220.21,220.58,220.17,220.32,4029.0,208.8424,209.1933,208.8045,208.9468,4029.0
2022-07-25 11:40:00,220.43,220.68,220.0,220.0,4807.0,209.0511,209.2882,208.6433,208.6433,4807.0
2022-07-25 11:50:00,219.88,220.55,219.74,220.55,4312.0,208.5295,209.1649,208.3967,209.1649,4312.0
2022-07-25 12:00:00,220.44,220.67,220.09,220.48,20131.0,209.0606,209.2787,208.7286,209.0985,20131.0
2022-07-25 12:10:00,220.51,220.6,219.91,220.24,5265.0,209.1269,209.2123,208.5579,208.8709,5265.0
2022-07-25 12:20:00,220.33,220.77,220.32,220.4,5902.0,208.9562,209.3735,208.9468,209.0226,5902.0
2022-07-25 12:30:00,220.44,220.58,220.35,220.36,2564.0,209.0606,209.1933,208.9752,208.9847,2564.0
2022-07-25 12:40:00,220.38,221.24,220.38,221.24,5202.0,209.0037,209.8193,209.0037,209.8193,5202.0
2022-07-25 12:50:00,221.4,221.4,220.72,220.78,4149.0,209.971,209.971,209.3261,209.383,4149.0
2022-07-25 13:00:00,220.93,221.05,220.87,221.04,4638.0,209.5253,209.6391,209.4684,209.6296,4638.0
2022-07-25 13:10:00,221.06,221.09,220.69,220.92,2913.0,209.6486,209.677,209.2977,209.5158,2913.0
2022-07-25 13:20:00,221.0,221.02,220.83,220.92,5253.0,209.5917,209.6106,209.4304,209.5158,5253.0
2022-07-25 13:30:00,220.87,220.93,219.92,220.03,7987.0,209.4684,209.5253,208.5674,208.6717,7987.0
2022-07-25 13:40:00,220.09,220.34,220.07,220.27,9215.0,208.7286,208.9657,208.7097,208.8993,9215.0
2022-07-25 13:50:00,220.26,220.26,219.46,219.77,3973.0,208.8899,208.8899,208.1312,208.4251,3973.0
2022-07-25 14:00:00,219.69,220.16,219.67,219.73,4372.0,208.3493,208.795,208.3303,208.3872,4372.0
2022-07-25 14:10:00,219.8,219.8,218.91,219.28,5351.0,208.4536,208.4536,207.6095,207.9604,5351.0
2022-07-25 14:20:00,219.19,219.33,219.08,219.11,6995.0,207.8751,208.0079,207.7708,207.7992,6995.0
2022-07-25 14:30:00,219.2,219.38,218.9,219.19,3938.0,207.8846,208.0553,207.6001,207.8751,3938.0
2022-07-25 14:40:00,219.12,219.53,219.11,219.19,6082.0,207.8087,208.1975,207.7992,207.8751,6082.0
2022-07-25 14:50:00,219.25,219.27,218.62,218.7,12754.0,207.932,207.951,207.3345,207.4104,12754.0
2022-07-25 15:00:00,218.77,219.41,218.63,218.94,6264.0,207.4768,208.0837,207.344,207.638,6264.0
2022-07-25 15:10:00,219.03,219.03,218.65,218.98,7052.0,207.7233,207.7233,207.363,207.6759,7052.0
2022-07-25 15:20:00,219.0,219.48,218.99,219.07,9316.0,207.6949,208.1501,207.6854,207.7613,9316.0
2022-07-25 15:30:00,219.07,219.48,218.85,219.48,11865.0,207.7613,208.1501,207.5526,208.1501,11865.0
2022-07-25 15:40:00,219.47,219.47,219.0,219.25,24366.0,208.1406,208.1406,207.6949,207.932,24366.0
2022-07-25 15:50:00,219.26,219.95,219.26,219.84,66952.0,207.9415,208.5959,207.9415,208.4915,66952.0
2022-07-26 09:30:00,218.47,219.57,217.76,218.6,20418.0,207.1923,208.2355,206.5189,207.3155,20418.0
2022-07-26 09:40:00,218.59,219.48,218.49,218.7,14241.0,207.3061,208.1501,207.2112,207.4104,14241.0
2022-07-26 09:50:00,219.01,219.68,218.75,219.28,12400.0,207.7044,208.3398,207.4578,207.9604,12400.0
2022-07-26 10:00:00,219.28,221.05,219.0,221.02,20987.0,207.9604,209.6391,207.6949,209.6106,20987.0
2022-07-26 10:10:00,220.86,221.73,220.86,221.33,21347.0,209.4589,210.284,209.4589,209.9046,21347.0
2022-07-26 10:20:00,221.3,221.44,220.77,221.28,15977.0,209.8762,210.0089,209.3735,209.8572,15977.0
2022-07-26 10:30:00,221.28,221.81,221.01,221.8,12165.0,209.8572,210.3598,209.6011,210.3504,12165.0
2022-07-26 10:40:00,221.65,221.65,220.9,221.19,26433.0,210.2081,210.2081,209.4968,209.7718,26433.0
2022-07-26 10:50:00,221.12,222.58,220.72,222.18,24580.0,209.7055,211.0901,209.3261,210.7107,24580.0
2022-07-26 11:00:00,222.25,222.64,221.91,222.01,22899.0,210.7771,211.147,210.4547,210.5495,22899.0
2022-07-26 11:10:00,221.86,222.4,221.77,222.28,45547.0,210.4073,210.9194,210.3219,210.8056,45547.0
2022-07-26 11:20:00,222.19,222.19,220.39,220.47,20566.0,210.7202,210.7202,209.0131,209.089,20566.0
2022-07-26 11:30:00,220.34,221.23,220.16,221.08,14525.0,208.9657,209.8098,208.795,209.6675,14525.0
2022-07-26 11:40:00,221.15,221.4,220.98,221.16,4794.0,209.7339,209.971,209.5727,209.7434,4794.0
2022-07-26 11:50:00,221.19,221.31,220.58,220.58,17564.0,209.7718,209.8857,209.1933,209.1933,17564.0
2022-07-26 12:00:00,220.46,220.99,220.36,220.48,5387.0,209.0795,209.5822,208.9847,209.0985,5387.0
2022-07-26 12:10:00,220.66,221.25,220.18,221.05,9426.0,209.2692,209.8287,208.814,209.6391,9426.0
2022-07-26 12:20:00,220.96,221.43,220.75,221.11,7774.0,209.5537,209.9995,209.3546,209.696,7774.0
2022-07-26 12:30:00,221.29,221.39,220.79,221.12,20393.0,209.8667,209.9615,209.3925,209.7055,20393.0
2022-07-26 12:40:00,221.06,221.06,220.54,220.54,5547.0,209.6486,209.6486,209.1554,209.1554,5547.0
2022-07-26 12:50:00,220.68,220.71,219.84,220.26,11522.0,209.2882,209.3166,208.4915,208.8899,11522.0
2022-07-26 13:00:00,220.27,220.29,220.04,220.19,8619.0,208.8993,208.9183,208.6812,208.8235,8619.0
2022-07-26 13:10:00,220.19,220.34,219.85,219.87,26038.0,208.8235,208.9657,208.501,208.52,26038.0
2022-07-26 13:20:00,219.81,219.95,219.51,219.62,17861.0,208.4631,208.5959,208.1786,208.2829,17861.0
2022-07-26 13:30:00,219.55,219.68,218.98,219.12,8230.0,208.2165,208.3398,207.6759,207.8087,8230.0
2022-07-26 13:40:00,219.19,219.48,218.86,218.87,25857.0,207.8751,208.1501,207.5621,207.5716,25857.0
2022-07-26 13:50:00,218.81,219.65,218.81,219.33,42149.0,207.5147,208.3113,207.5147,208.0079,42149.0
2022-07-26 14:00:00,219.25,219.79,218.99,219.65,42183.0,207.932,208.4441,207.6854,208.3113,42183.0
2022-07-26 14:10:00,219.66,219.71,219.4,219.4,6737.0,208.3208,208.3682,208.0742,208.0742,6737.0
2022-07-26 14:20:00,219.37,219.39,218.63,218.86,7435.0,208.0458,208.0648,207.344,207.5621,7435.0
2022-07-26 14:30:00,218.81,219.03,218.06,218.12,10962.0,207.5147,207.7233,206.8034,206.8603,10962.0
2022-07-26 14:40:00,218.12,218.72,217.98,218.61,11599.0,206.8603,207.4294,206.7275,207.325,11599.0
2022-07-26 14:50:00,218.73,219.42,218.65,219.32,18470.0,207.4388,208.0932,207.363,207.9984,18470.0
2022-07-26 15:00:00,219.21,219.21,218.63,218.81,21106.0,207.8941,207.8941,207.344,207.5147,21106.0
2022-07-26 15:10:00,218.81,219.3,218.65,218.82,15059.0,207.5147,207.9794,207.363,207.5242,15059.0
2022-07-26 15:20:00,218.92,219.5,218.76,219.09,19838.0,207.619,208.1691,207.4673,207.7803,19838.0
2022-07-26 15:30:00,219.19,219.56,219.01,219.31,23964.0,207.8751,208.226,207.7044,207.9889,23964.0
2022-07-26 15:40:00,219.27,219.33,218.43,218.73,24707.0,207.951,208.0079,207.1543,207.4388,24707.0
2022-07-26 15:50:00,218.81,219.26,218.47,219.25,124187.0,207.5147,207.9415,207.1923,207.932,124187.0
2022-07-27 09:30:00,250.34,253.03,236.21,237.51,195209.0,237.4171,239.9682,224.0165,225.2494,195209.0
2022-07-27 09:40:00,237.51,238.26,233.63,236.38,104217.0,225.2494,225.9607,221.5697,224.1777,104217.0
2022-07-27 09:50:00,236.34,237.65,234.62,235.73,51611.0,224.1398,225.3822,222.5086,223.5613,51611.0
2022-07-27 10:00:00,235.89,238.53,235.01,235.01,46528.0,223.713,226.2167,222.8784,222.8784,46528.0
2022-07-27 10:10:00,235.56,236.98,234.54,236.02,20909.0,223.4,224.7467,222.4327,223.8363,20909.0
2022-07-27 10:20:00,236.02,236.6,234.58,235.26,14691.0,223.8363,224.3864,222.4706,223.1155,14691.0
2022-07-27 10:30:00,234.89,236.38,234.86,235.27,23841.0,222.7646,224.1777,222.7362,223.125,23841.0
2022-07-27 10:40:00,235.31,236.95,235.3,236.77,78165.0,223.1629,224.7183,223.1535,224.5476,78165.0
2022-07-27 10:50:00,236.61,238.23,236.6,237.38,70359.0,224.3958,225.9322,224.3864,225.1261,70359.0
2022-07-27 11:00:00,237.38,238.22,236.74,237.61,46236.0,225.1261,225.9227,224.5191,225.3442,46236.0
2022-07-27 11:10:00,237.43,239.2,237.34,238.94,32978.0,225.1735,226.8521,225.0882,226.6056,32978.0
2022-07-27 11:20:00,239.02,239.64,238.02,238.37,47514.0,226.6814,227.2694,225.7331,226.065,47514.0
2022-07-27 11:30:00,238.38,239.27,238.28,239.26,26464.0,226.0745,226.9185,225.9796,226.909,26464.0
2022-07-27 11:40:00,239.03,239.12,236.7,236.86,38332.0,226.6909,226.7763,224.4812,224.6329,38332.0
2022-07-27 11:50:00,236.77,236.92,235.06,235.12,49655.0,224.5476,224.6898,222.9259,222.9828,49655.0
2022-07-27 12:00:00,235.27,236.59,234.68,235.67,33304.0,223.125,224.3769,222.5655,223.5044,33304.0
2022-07-27 12:10:00,235.79,236.39,235.62,235.98,42916.0,223.6182,224.1872,223.4569,223.7984,42916.0
2022-07-27 12:20:00,235.86,236.67,235.76,236.33,13670.0,223.6846,224.4527,223.5897,224.1303,13670.0
2022-07-27 12:30:00,236.38,237.94,236.15,236.94,25500.0,224.1777,225.6572,223.9596,224.7088,25500.0
2022-07-27 12:40:00,237.1,237.21,236.15,236.38,16496.0,224.8605,224.9649,223.9596,224.1777,16496.0
2022-07-27 12:50:00,236.34,237.5,236.04,236.37,36224.0,224.1398,225.2399,223.8553,224.1682,36224.0
2022-07-27 13:00:00,236.5,237.11,236.42,236.6,16369.0,224.2915,224.87,224.2156,224.3864,16369.0
2022-07-27 13:10:00,236.5,236.8,236.04,236.33,18047.0,224.2915,224.576,223.8553,224.1303,18047.0
2022-07-27 13:20:00,236.28,237.32,236.27,236.92,23882.0,224.0829,225.0692,224.0734,224.6898,23882.0
2022-07-27 13:30:00,237.01,237.04,236.33,236.65,25275.0,224.7752,224.8036,224.1303,224.4338,25275.0
2022-07-27 13:40:00,236.37,237.08,235.8,237.08,25460.0,224.1682,224.8416,223.6277,224.8416,25460.0
2022-07-27 13:50:00,237.07,237.07,236.05,236.31,21338.0,224.8321,224.8321,223.8647,224.1113,21338.0
2022-07-27 14:00:00,236.31,239.28,236.23,238.26,40988.0,224.1113,226.928,224.0355,225.9607,40988.0
2022-07-27 14:10:00,238.21,239.8,238.2,239.8,10644.0,225.9132,227.4212,225.9038,227.4212,10644.0
2022-07-27 14:20:00,239.77,240.55,239.6,240.37,12344.0,227.3927,228.1325,227.2315,227.9617,12344.0
2022-07-27 14:30:00,240.24,240.99,238.99,240.82,16321.0,227.8385,228.5497,226.653,228.3885,16321.0
2022-07-27 14:40:00,240.82,242.19,240.82,241.76,20149.0,228.3885,229.6878,228.3885,229.28,20149.0
2022-07-27 14:50:00,242.0,243.14,241.77,242.26,16822.0,229.5076,230.5888,229.2895,229.7542,16822.0
2022-07-27 15:00:00,242.52,243.24,242.3,242.75,18267.0,230.0008,230.6836,229.7921,230.2189,18267.0
2022-07-27 15:10:00,242.75,242.88,242.02,242.69,12726.0,230.2189,230.3422,229.5266,230.162,12726.0
2022-07-27 15:20:00,242.7,243.71,242.46,243.7,19122.0,230.1715,231.1293,229.9439,231.1198,19122.0
2022-07-27 15:30:00,243.65,243.7,241.87,242.03,34915.0,231.0724,231.1198,229.3843,229.5361,34915.0
2022-07-27 15:40:00,241.95,242.6,241.66,242.04,37156.0,229.4602,230.0766,229.1852,229.5455,37156.0
2022-07-27 15:50:00,241.94,242.04,240.23,240.34,149232.0,229.4507,229.5455,227.829,227.9333,149232.0
2022-07-28 09:30:00,243.07,243.64,240.94,242.38,19273.0,230.5224,231.0629,228.5023,229.868,19273.0
2022-07-28 09:40:00,241.73,241.73,238.74,238.89,14300.0,229.2515,229.2515,226.4159,226.5581,14300.0
2022-07-28 09:50:00,239.09,239.11,237.32,238.96,19369.0,226.7478,226.7668,225.0692,226.6245,19369.0
2022-07-28 10:00:00,238.96,240.37,238.96,240.18,22571.0,226.6245,227.9617,226.6245,227.7816,22571.0
2022-07-28 10:10:00,240.37,242.31,240.17,242.16,21039.0,227.9617,229.8016,227.7721,229.6593,21039.0
2022-07-28 10:20:00,242.3,242.72,240.48,240.86,24997.0,229.7921,230.1904,228.0661,228.4265,24997.0
2022-07-28 10:30:00,240.92,242.15,240.79,242.08,15768.0,228.4834,229.6499,228.3601,229.5835,15768.0
2022-07-28 10:40:00,241.84,242.94,241.31,242.3,21398.0,229.3559,230.3991,228.8532,229.7921,21398.0
2022-07-28 10:50:00,242.33,242.67,241.55,242.1,18888.0,229.8206,230.143,229.0808,229.6024,18888.0
2022-07-28 11:00:00,242.23,242.39,241.66,241.98,11172.0,229.7257,229.8775,229.1852,229.4886,11172.0
2022-07-28 11:10:00,241.82,241.97,240.96,241.94,15285.0,229.3369,229.4792,228.5213,229.4507,15285.0
2022-07-28 11:20:00,242.0,243.12,241.45,243.11,15441.0,229.5076,230.5698,228.986,230.5603,15441.0
2022-07-28 11:30:00,243.2,243.64,242.63,243.43,12857.0,230.6457,231.0629,230.1051,230.8638,12857.0
2022-07-28 11:40:00,243.51,243.65,243.02,243.55,10019.0,230.9397,231.0724,230.4749,230.9776,10019.0
2022-07-28 11:50:00,243.59,243.95,243.21,243.22,10012.0,231.0155,231.3569,230.6551,230.6646,10012.0
2022-07-28 12:00:00,243.26,243.68,242.66,242.85,11911.0,230.7026,231.1009,230.1335,230.3137,11911.0
2022-07-28 12:10:00,242.94,243.37,242.67,242.67,6991.0,230.3991,230.8069,230.143,230.143,6991.0
2022-07-28 12:20:00,242.63,242.99,241.72,241.9,18704.0,230.1051,230.4465,229.2421,229.4128,18704.0
2022-07-28 12:30:00,241.95,242.09,241.64,241.84,19535.0,229.4602,229.593,229.1662,229.3559,19535.0
2022-07-28 12:40:00,241.75,241.9,241.19,241.3,19794.0,229.2705,229.4128,228.7394,228.8437,19794.0
2022-07-28 12:50:00,241.39,241.78,241.08,241.19,37522.0,228.9291,229.299,228.6351,228.7394,37522.0
2022-07-28 13:00:00,241.17,242.26,240.65,242.23,38957.0,228.7204,229.7542,228.2273,229.7257,38957.0
2022-07-28 13:10:00,242.3,242.92,242.05,242.34,11758.0,229.7921,230.3801,229.555,229.8301,11758.0
2022-07-28 13:20:00,242.46,243.65,242.46,243.65,6602.0,229.9439,231.0724,229.9439,231.0724,6602.0
2022-07-28 13:30:00,243.46,244.21,243.36,244.06,18005.0,230.8922,231.6035,230.7974,231.4613,18005.0
2022-07-28 13:40:00,244.0,244.47,243.99,244.45,7816.0,231.4044,231.8501,231.3949,231.8311,7816.0
2022-07-28 13:50:00,244.46,244.61,243.67,243.92,17971.0,231.8406,231.9829,231.0914,231.3285,17971.0
2022-07-28 14:00:00,243.84,243.91,242.77,243.3,40023.0,231.2526,231.319,230.2379,230.7405,40023.0
2022-07-28 14:10:00,243.16,243.72,242.63,243.72,10529.0,230.6077,231.1388,230.1051,231.1388,10529.0
2022-07-28 14:20:00,243.71,244.97,243.7,244.83,9648.0,231.1293,232.3243,231.1198,232.1915,9648.0
2022-07-28 14:30:00,244.94,245.67,244.75,245.63,29343.0,232.2958,232.9882,232.1156,232.9502,29343.0
2022-07-28 14:40:00,245.55,246.02,245.36,245.74,15061.0,232.8743,233.3201,232.6942,233.0545,15061.0
2022-07-28 14:50:00,245.72,246.11,245.54,245.7,23798.0,233.0356,233.4054,232.8649,233.0166,23798.0
2022-07-28 15:00:00,245.76,246.42,245.56,246.13,17055.0,233.0735,233.6994,232.8838,233.4244,17055.0
2022-07-28 15:10:00,246.3,246.47,245.91,245.93,21819.0,233.5856,233.7469,233.2158,233.2347,21819.0
2022-07-28 15:20:00,245.93,246.19,245.64,246.13,20825.0,233.2347,233.4813,232.9597,233.4244,20825.0
2022-07-28 15:30:00,246.13,247.13,245.96,246.93,37001.0,233.4244,234.3728,233.2632,234.1831,37001.0
2022-07-28 15:40:00,246.95,247.15,246.55,246.95,30833.0,234.2021,234.3918,233.8227,234.2021,30833.0
2022-07-28 15:50:00,246.89,247.58,246.83,247.32,123269.0,234.1452,234.7996,234.0883,234.553,123269.0
2022-07-29 09:30:00,247.0,248.0,246.07,246.28,17173.0,234.2495,235.1979,233.3675,233.5667,17173.0
2022-07-29 09:40:00,246.7,248.33,246.12,247.79,10959.0,233.965,235.5108,233.4149,234.9987,10959.0
2022-07-29 09:50:00,247.63,249.54,247.63,249.52,22690.0,234.847,236.6584,234.847,236.6394,22690.0
2022-07-29 10:00:00,249.56,250.41,248.9,249.21,22790.0,236.6773,237.4835,236.0514,236.3454,22790.0
2022-07-29 10:10:00,249.2,249.89,249.08,249.65,11693.0,236.3359,236.9903,236.2221,236.7627,11693.0
2022-07-29 10:20:00,249.63,250.64,249.5,250.05,9917.0,236.7437,237.7016,236.6204,237.142,9917.0
2022-07-29 10:30:00,250.11,250.59,249.79,250.01,9852.0,237.199,237.6542,236.8955,237.1041,9852.0
2022-07-29 10:40:00,250.18,250.28,249.17,249.31,6462.0,237.2653,237.3602,236.3075,236.4402,6462.0
2022-07-29 10:50:00,249.46,249.61,248.62,248.72,13730.0,236.5825,236.7248,235.7859,235.8807,13730.0
2022-07-29 11:00:00,248.72,250.58,248.72,250.36,17116.0,235.8807,237.6447,235.8807,237.436,17116.0
2022-07-29 11:10:00,250.37,250.71,249.7,250.68,18835.0,237.4455,237.768,236.8101,237.7395,18835.0
2022-07-29 11:20:00,250.68,250.86,250.11,250.48,17891.0,237.7395,237.9102,237.199,237.5499,17891.0
2022-07-29 11:30:00,250.64,251.14,250.48,250.98,9181.0,237.7016,238.1758,237.5499,238.024,9181.0
2022-07-29 11:40:00,250.96,251.89,250.83,251.43,12269.0,238.0051,238.8871,237.8818,238.4508,12269.0
2022-07-29 11:50:00,251.59,251.99,251.47,251.55,6595.0,238.6026,238.9819,238.4887,238.5646,6595.0
2022-07-29 12:00:00,251.51,251.81,251.3,251.41,5085.0,238.5267,238.8112,238.3275,238.4318,5085.0
2022-07-29 12:10:00,251.54,251.64,251.0,251.28,8300.0,238.5551,238.65,238.043,238.3086,8300.0
2022-07-29 12:20:00,251.25,251.88,251.24,251.58,7587.0,238.2801,238.8776,238.2706,238.5931,7587.0
2022-07-29 12:30:00,251.61,252.54,251.25,251.53,15238.0,238.6215,239.5035,238.2801,238.5456,15238.0
2022-07-29 12:40:00,251.47,252.21,251.47,252.2,4950.0,238.4887,239.1905,238.4887,239.1811,4950.0
2022-07-29 12:50:00,252.18,252.29,251.94,252.29,6641.0,239.1621,239.2664,238.9345,239.2664,6641.0
2022-07-29 13:00:00,252.18,253.22,252.18,253.04,12767.0,239.1621,240.1484,239.1621,239.9777,12767.0
2022-07-29 13:10:00,253.2,253.31,252.9,253.3,11795.0,240.1294,240.2338,239.8449,240.2243,11795.0
2022-07-29 13:20:00,253.31,253.45,252.46,252.69,8482.0,240.2338,240.3665,239.4276,239.6458,8482.0
2022-07-29 13:30:00,252.92,253.12,252.8,252.88,5934.0,239.8639,240.0536,239.7501,239.826,5934.0
2022-07-29 13:40:00,253.09,253.26,252.68,252.74,4490.0,240.0251,240.1863,239.6363,239.6932,4490.0
2022-07-29 13:50:00,252.96,253.36,252.55,253.03,9135.0,239.9018,240.2812,239.513,239.9682,9135.0
2022-07-29 14:00:00,253.03,253.77,252.93,253.75,10322.0,239.9682,240.67,239.8734,240.651,10322.0
2022-07-29 14:10:00,253.69,254.0,253.42,253.82,7046.0,240.5941,240.8881,240.3381,240.7174,7046.0
2022-07-29 14:20:00,253.9,254.01,253.47,253.88,7707.0,240.7933,240.8976,240.3855,240.7743,7707.0
2022-07-29 14:30:00,253.92,254.3,253.71,254.17,10072.0,240.8123,241.1727,240.6131,241.0494,10072.0
2022-07-29 14:40:00,254.24,254.34,253.81,254.0,11526.0,241.1158,241.2106,240.708,240.8881,11526.0
2022-07-29 14:50:00,254.05,254.34,253.79,254.34,7626.0,240.9356,241.2106,240.689,241.2106,7626.0
2022-07-29 15:00:00,254.23,254.76,254.2,254.69,9415.0,241.1063,241.6089,241.0778,241.5425,9415.0
2022-07-29 15:10:00,254.58,254.7,254.18,254.38,9498.0,241.4382,241.552,241.0589,241.2485,9498.0
2022-07-29 15:20:00,254.38,255.3,254.31,255.26,16122.0,241.2485,242.121,241.1821,242.0831,16122.0
2022-07-29 15:30:00,255.35,255.53,254.91,255.09,22917.0,242.1685,242.3392,241.7512,241.9219,22917.0
2022-07-29 15:40:00,255.1,255.55,254.69,255.5,25371.0,241.9314,242.3581,241.5425,242.3107,25371.0
2022-07-29 15:50:00,255.61,255.89,255.06,255.37,115528.0,242.415,242.6806,241.8934,242.1874,115528.0
2022-08-01 09:30:00,252.54,253.68,250.03,251.76,20454.0,239.5035,240.5847,237.1231,238.7638,20454.0
2022-08-01 09:40:00,251.59,252.5,250.4,250.79,15881.0,238.6026,239.4656,237.474,237.8438,15881.0
2022-08-01 09:50:00,250.79,253.12,250.6,252.63,19287.0,237.8438,240.0536,237.6637,239.5889,19287.0
2022-08-01 10:00:00,252.22,254.19,251.73,254.1,15321.0,239.2,241.0683,238.7353,240.983,15321.0
2022-08-01 10:10:00,254.09,254.66,252.39,252.39,5190.0,240.9735,241.5141,239.3613,239.3613,5190.0
2022-08-01 10:20:00,252.13,252.98,251.31,251.82,13566.0,239.1147,239.9208,238.337,238.8207,13566.0
2022-08-01 10:30:00,252.25,253.25,252.08,253.25,4971.0,239.2285,240.1769,239.0673,240.1769,4971.0
2022-08-01 10:40:00,253.41,253.88,253.38,253.61,4863.0,240.3286,240.7743,240.3001,240.5183,4863.0
2022-08-01 10:50:00,253.89,254.07,253.36,253.62,4710.0,240.7838,240.9545,240.2812,240.5278,4710.0
2022-08-01 11:00:00,253.63,253.63,253.08,253.3,6960.0,240.5372,240.5372,240.0156,240.2243,6960.0
2022-08-01 11:10:00,253.21,253.95,253.01,253.08,9351.0,240.1389,240.8407,239.9492,240.0156,9351.0
2022-08-01 11:20:00,252.86,254.41,252.75,254.32,8392.0,239.807,241.277,239.7027,241.1916,8392.0
2022-08-01 11:30:00,254.36,254.36,253.23,253.3,3679.0,241.2296,241.2296,240.1579,240.2243,3679.0
2022-08-01 11:40:00,253.51,253.95,253.3,253.95,4436.0,240.4234,240.8407,240.2243,240.8407,4436.0
2022-08-01 11:50:00,254.0,254.43,253.76,254.13,4902.0,240.8881,241.2959,240.6605,241.0114,4902.0
2022-08-01 12:00:00,254.24,254.24,253.71,253.71,1796.0,241.1158,241.1158,240.6131,240.6131,1796.0
2022-08-01 12:10:00,253.69,254.12,253.15,254.07,6710.0,240.5941,241.0019,240.082,240.9545,6710.0
2022-08-01 12:20:00,254.13,254.5,253.96,253.96,5789.0,241.0114,241.3623,240.8502,240.8502,5789.0
2022-08-01 12:30:00,254.23,254.3,253.88,254.06,2866.0,241.1063,241.1727,240.7743,240.945,2866.0
2022-08-01 12:40:00,253.96,254.77,253.74,254.48,4902.0,240.8502,241.6184,240.6416,241.3434,4902.0
2022-08-01 12:50:00,254.59,255.21,254.54,255.16,6384.0,241.4477,242.0357,241.4003,241.9883,6384.0
2022-08-01 13:00:00,255.04,255.04,253.91,254.62,7277.0,241.8745,241.8745,240.8028,241.4761,7277.0
2022-08-01 13:10:00,254.72,255.03,253.99,254.11,7222.0,241.571,241.865,240.8787,240.9925,7222.0
2022-08-01 13:20:00,254.03,254.38,253.83,253.85,4265.0,240.9166,241.2485,240.7269,240.7459,4265.0
2022-08-01 13:30:00,253.86,253.86,252.9,252.95,7324.0,240.7554,240.7554,239.8449,239.8923,7324.0
2022-08-01 13:40:00,252.79,252.89,251.91,252.41,6665.0,239.7406,239.8354,238.906,239.3802,6665.0
2022-08-01 13:50:00,252.29,252.62,252.11,252.62,4155.0,239.2664,239.5794,239.0957,239.5794,4155.0
2022-08-01 14:00:00,252.47,252.55,252.22,252.51,4803.0,239.4371,239.513,239.2,239.4751,4803.0
2022-08-01 14:10:00,252.39,252.79,252.26,252.26,11351.0,239.3613,239.7406,239.238,239.238,11351.0
2022-08-01 14:20:00,252.19,252.62,252.07,252.19,6495.0,239.1716,239.5794,239.0578,239.1716,6495.0
2022-08-01 14:30:00,252.14,252.67,251.91,252.48,6541.0,239.1242,239.6268,238.906,239.4466,6541.0
2022-08-01 14:40:00,252.55,252.84,252.35,252.68,6257.0,239.513,239.788,239.3233,239.6363,6257.0
2022-08-01 14:50:00,252.62,253.92,252.56,253.77,5041.0,239.5794,240.8123,239.5225,240.67,5041.0
2022-08-01 15:00:00,253.58,253.63,253.13,253.23,3265.0,240.4898,240.5372,240.0631,240.1579,3265.0
2022-08-01 15:10:00,253.11,253.33,252.76,252.98,4932.0,240.0441,240.2527,239.7122,239.9208,4932.0
2022-08-01 15:20:00,252.93,252.93,252.65,252.66,4597.0,239.8734,239.8734,239.6078,239.6173,4597.0
2022-08-01 15:30:00,252.56,253.0,252.48,252.86,6882.0,239.5225,239.9398,239.4466,239.807,6882.0
2022-08-01 15:40:00,252.86,253.18,252.7,253.0,14988.0,239.807,240.1105,239.6553,239.9398,14988.0
2022-08-01 15:50:00,252.99,253.04,252.08,252.78,54583.0,239.9303,239.9777,239.0673,239.7311,54583.0
2022-08-02 09:30:00,251.02,251.02,247.71,249.02,27517.0,238.062,238.062,234.9228,236.1652,27517.0
2022-08-02 09:40:00,248.95,250.14,248.8,249.17,10502.0,236.0988,237.2274,235.9566,236.3075,10502.0
2022-08-02 09:50:00,248.76,249.15,247.02,247.19,24397.0,235.9186,236.2885,234.2685,234.4297,24397.0
2022-08-02 10:00:00,247.02,249.88,247.02,249.0,9779.0,234.2685,236.9808,234.2685,236.1463,9779.0
2022-08-02 10:10:00,248.91,249.26,248.06,248.55,7236.0,236.0609,236.3928,235.2548,235.7195,7236.0
2022-08-02 10:20:00,248.84,249.01,247.91,248.87,16994.0,235.9945,236.1557,235.1125,236.023,16994.0
2022-08-02 10:30:00,249.13,250.3,249.13,249.94,8552.0,236.2695,237.3791,236.2695,237.0377,8552.0
2022-08-02 10:40:00,250.1,250.66,249.88,250.04,7777.0,237.1895,237.7206,236.9808,237.1326,7777.0
2022-08-02 10:50:00,250.1,250.79,249.89,250.22,6168.0,237.1895,237.8438,236.9903,237.3033,6168.0
2022-08-02 11:00:00,249.7,249.95,249.06,249.3,12625.0,236.8101,237.0472,236.2032,236.4308,12625.0
2022-08-02 11:10:00,249.38,249.95,249.15,249.58,8239.0,236.5066,237.0472,236.2885,236.6963,8239.0
2022-08-02 11:20:00,249.45,249.45,248.66,248.83,6931.0,236.573,236.573,235.8238,235.985,6931.0
2022-08-02 11:30:00,248.83,248.83,248.07,248.14,10338.0,235.985,235.985,235.2643,235.3306,10338.0
2022-08-02 11:40:00,248.17,249.71,248.17,249.71,4965.0,235.3591,236.8196,235.3591,236.8196,4965.0
2022-08-02 11:50:00,249.55,250.16,249.36,250.0,3222.0,236.6679,237.2464,236.4877,237.0946,3222.0
2022-08-02 12:00:00,250.03,250.79,250.03,250.39,4555.0,237.1231,237.8438,237.1231,237.4645,4555.0
2022-08-02 12:10:00,250.47,251.06,250.33,250.75,3217.0,237.5404,238.0999,237.4076,237.8059,3217.0
2022-08-02 12:20:00,250.75,251.16,250.36,251.03,5319.0,237.8059,238.1947,237.436,238.0715,5319.0
2022-08-02 12:30:00,250.87,251.19,250.71,251.18,2100.0,237.9197,238.2232,237.768,238.2137,2100.0
2022-08-02 12:40:00,251.34,251.67,250.87,251.04,11746.0,238.3655,238.6784,237.9197,238.0809,11746.0
2022-08-02 12:50:00,251.13,251.43,250.85,251.02,12684.0,238.1663,238.4508,237.9008,238.062,12684.0
2022-08-02 13:00:00,251.07,251.07,250.57,250.64,5389.0,238.1094,238.1094,237.6352,237.7016,5389.0
2022-08-02 13:10:00,250.52,251.1,250.52,251.02,8480.0,237.5878,238.1378,237.5878,238.062,8480.0
2022-08-02 13:20:00,250.89,250.9,249.98,250.02,5990.0,237.9387,237.9482,237.0757,237.1136,5990.0
2022-08-02 13:30:00,249.82,249.84,248.91,249.25,10119.0,236.9239,236.9429,236.0609,236.3833,10119.0
2022-08-02 13:40:00,249.17,249.33,248.85,249.05,6538.0,236.3075,236.4592,236.004,236.1937,6538.0
2022-08-02 13:50:00,248.68,249.53,248.59,249.31,11286.0,235.8428,236.6489,235.7574,236.4402,11286.0
2022-08-02 14:00:00,249.46,249.72,249.14,249.72,11105.0,236.5825,236.8291,236.279,236.8291,11105.0
2022-08-02 14:10:00,249.85,249.88,249.15,249.24,6543.0,236.9524,236.9808,236.2885,236.3739,6543.0
2022-08-02 14:20:00,249.08,250.44,249.08,249.9,5417.0,236.2221,237.5119,236.2221,236.9998,5417.0
2022-08-02 14:30:00,249.84,250.52,249.81,249.84,5210.0,236.9429,237.5878,236.9144,236.9429,5210.0
2022-08-02 14:40:00,249.91,249.97,249.5,249.82,5548.0,237.0093,237.0662,236.6204,236.9239,5548.0
2022-08-02 14:50:00,249.92,250.06,249.1,249.31,5435.0,237.0188,237.1515,236.2411,236.4402,5435.0
2022-08-02 15:00:00,249.34,249.64,249.21,249.55,4476.0,236.4687,236.7532,236.3454,236.6679,4476.0
2022-08-02 15:10:00,249.49,249.51,248.68,248.86,6644.0,236.611,236.6299,235.8428,236.0135,6644.0
2022-08-02 15:20:00,248.71,249.15,248.46,249.13,14607.0,235.8712,236.2885,235.6341,236.2695,14607.0
2022-08-02 15:30:00,249.04,249.57,248.92,249.09,12888.0,236.1842,236.6868,236.0704,236.2316,12888.0
2022-08-02 15:40:00,249.08,249.08,248.31,248.43,23160.0,236.2221,236.2221,235.4919,235.6057,23160.0
2022-08-02 15:50:00,248.45,248.64,247.96,248.55,50855.0,235.6246,235.8048,235.1599,235.7195,50855.0
2022-08-03 09:30:00,248.48,249.81,247.47,249.41,16783.0,235.6531,236.9144,234.6952,236.5351,16783.0
2022-08-03 09:40:00,248.98,249.25,247.54,248.42,12495.0,236.1273,236.3833,234.7616,235.5962,12495.0
2022-08-03 09:50:00,248.28,248.92,248.15,248.31,5685.0,235.4634,236.0704,235.3401,235.4919,5685.0
2022-08-03 10:00:00,248.15,249.11,248.14,248.92,5686.0,235.3401,236.2506,235.3306,236.0704,5686.0
2022-08-03 10:10:00,248.89,249.02,247.49,247.72,12179.0,236.0419,236.1652,234.7142,234.9323,12179.0
2022-08-03 10:20:00,247.62,248.0,247.16,247.88,5797.0,234.8375,235.1979,234.4012,235.0841,5797.0
2022-08-03 10:30:00,247.86,248.04,246.98,247.56,6408.0,235.0651,235.2358,234.2305,234.7806,6408.0
2022-08-03 10:40:00,247.55,247.64,247.04,247.33,9303.0,234.7711,234.8565,234.2874,234.5625,9303.0
2022-08-03 10:50:00,247.25,247.36,247.03,247.08,20214.0,234.4866,234.5909,234.2779,234.3254,20214.0
2022-08-03 11:00:00,247.1,247.36,246.99,247.22,18262.0,234.3443,234.5909,234.24,234.4581,18262.0
2022-08-03 11:10:00,247.16,247.87,246.77,246.86,14300.0,234.4012,235.0746,234.0314,234.1167,14300.0
2022-08-03 11:20:00,246.81,247.18,246.37,246.96,16630.0,234.0693,234.4202,233.652,234.2116,16630.0
2022-08-03 11:30:00,246.99,247.99,246.96,247.84,18888.0,234.24,235.1884,234.2116,235.0461,18888.0
2022-08-03 11:40:00,247.81,247.89,247.39,247.51,6503.0,235.0177,235.0936,234.6194,234.7332,6503.0
2022-08-03 11:50:00,247.48,247.69,247.18,247.64,10619.0,234.7047,234.9039,234.4202,234.8565,10619.0
2022-08-03 12:00:00,247.5,247.75,247.33,247.41,7539.0,234.7237,234.9608,234.5625,234.6383,7539.0
2022-08-03 12:10:00,247.34,247.34,246.53,246.65,9461.0,234.5719,234.5719,233.8038,233.9176,9461.0
2022-08-03 12:20:00,246.65,247.29,246.29,247.19,11941.0,233.9176,234.5245,233.5761,234.4297,11941.0
2022-08-03 12:30:00,247.26,247.82,247.05,247.61,8875.0,234.4961,235.0272,234.2969,234.828,8875.0
2022-08-03 12:40:00,247.63,248.05,247.57,247.9,24575.0,234.847,235.2453,234.7901,235.103,24575.0
2022-08-03 12:50:00,247.9,248.61,247.83,248.49,25846.0,235.103,235.7764,235.0366,235.6626,25846.0
2022-08-03 13:00:00,248.51,249.79,248.51,249.49,12617.0,235.6815,236.8955,235.6815,236.611,12617.0
2022-08-03 13:10:00,249.53,249.54,248.26,248.47,26001.0,236.6489,236.6584,235.4445,235.6436,26001.0
2022-08-03 13:20:00,248.44,249.58,248.4,249.46,12715.0,235.6152,236.6963,235.5772,236.5825,12715.0
2022-08-03 13:30:00,249.69,250.02,249.44,249.56,6149.0,236.8006,237.1136,236.5635,236.6773,6149.0
2022-08-03 13:40:00,249.85,250.66,249.81,250.63,2774.0,236.9524,237.7206,236.9144,237.6921,2774.0
2022-08-03 13:50:00,250.49,250.9,250.46,250.9,4133.0,237.5593,237.9482,237.5309,237.9482,4133.0
2022-08-03 14:00:00,250.82,250.91,250.45,250.88,3687.0,237.8723,237.9577,237.5214,237.9292,3687.0
2022-08-03 14:10:00,251.01,251.34,250.96,251.26,4375.0,238.0525,238.3655,238.0051,238.2896,4375.0
2022-08-03 14:20:00,251.23,251.23,250.83,251.1,5268.0,238.2611,238.2611,237.8818,238.1378,5268.0
2022-08-03 14:30:00,250.95,251.64,250.95,251.53,4690.0,237.9956,238.65,237.9956,238.5456,4690.0
2022-08-03 14:40:00,251.39,251.69,251.26,251.69,4342.0,238.4129,238.6974,238.2896,238.6974,4342.0
2022-08-03 14:50:00,251.62,252.07,251.61,251.81,6406.0,238.631,239.0578,238.6215,238.8112,6406.0
2022-08-03 15:00:00,251.73,251.87,251.13,251.16,11417.0,238.7353,238.8681,238.1663,238.1947,11417.0
2022-08-03 15:10:00,251.12,251.12,250.53,250.65,11661.0,238.1568,238.1568,237.5973,237.7111,11661.0
2022-08-03 15:20:00,250.61,250.84,250.54,250.54,14247.0,237.6731,237.8913,237.6068,237.6068,14247.0
2022-08-03 15:30:00,250.59,250.72,250.41,250.64,30981.0,237.6542,237.7775,237.4835,237.7016,30981.0
2022-08-03 15:40:00,250.64,251.2,250.55,250.97,21443.0,237.7016,238.2327,237.6162,238.0146,21443.0
2022-08-03 15:50:00,251.03,251.53,250.94,251.11,55350.0,238.0715,238.5456,237.9861,238.1473,55350.0
2022-08-04 09:30:00,251.57,251.85,250.52,251.77,8650.0,238.5836,238.8491,237.5878,238.7733,8650.0
2022-08-04 09:40:00,251.77,252.8,251.74,252.72,4821.0,238.7733,239.7501,238.7448,239.6742,4821.0
2022-08-04 09:50:00,252.18,252.34,251.47,251.6,3884.0,239.1621,239.3138,238.4887,238.612,3884.0
2022-08-04 10:00:00,251.31,252.49,251.31,251.67,3177.0,238.337,239.4561,238.337,238.6784,3177.0
2022-08-04 10:10:00,251.63,252.26,251.23,251.38,4256.0,238.6405,239.238,238.2611,238.4034,4256.0
2022-08-04 10:20:00,251.29,251.92,251.06,251.56,7231.0,238.318,238.9155,238.0999,238.5741,7231.0
2022-08-04 10:30:00,251.52,251.52,250.28,250.28,4366.0,238.5362,238.5362,237.3602,237.3602,4366.0
2022-08-04 10:40:00,250.34,251.13,250.07,251.13,3979.0,237.4171,238.1663,237.161,238.1663,3979.0
2022-08-04 10:50:00,250.79,251.26,250.68,250.98,8696.0,237.8438,238.2896,237.7395,238.024,8696.0
2022-08-04 11:00:00,251.08,251.92,251.04,251.58,5119.0,238.1189,238.9155,238.0809,238.5931,5119.0
2022-08-04 11:10:00,251.64,251.65,250.8,251.23,3835.0,238.65,238.6595,237.8533,238.2611,3835.0
2022-08-04 11:20:00,251.31,251.62,250.73,250.73,2739.0,238.337,238.631,237.7869,237.7869,2739.0
2022-08-04 11:30:00,251.0,251.06,250.64,250.79,2426.0,238.043,238.0999,237.7016,237.8438,2426.0
2022-08-04 11:40:00,250.78,251.46,250.31,251.46,4720.0,237.8344,238.4793,237.3886,238.4793,4720.0
2022-08-04 11:50:00,251.79,252.07,251.51,252.07,2510.0,238.7922,239.0578,238.5267,239.0578,2510.0
2022-08-04 12:00:00,251.85,252.13,251.7,252.12,2582.0,238.8491,239.1147,238.7069,239.1052,2582.0
2022-08-04 12:10:00,252.23,254.11,252.23,252.34,22591.0,239.2095,240.9925,239.2095,239.3138,22591.0
2022-08-04 12:20:00,252.37,253.41,252.37,253.2,4292.0,239.3423,240.3286,239.3423,240.1294,4292.0
2022-08-04 12:30:00,253.15,253.81,253.06,253.5,9172.0,240.082,240.708,239.9967,240.414,9172.0
2022-08-04 12:40:00,253.53,253.65,253.11,253.31,18933.0,240.4424,240.5562,240.0441,240.2338,18933.0
2022-08-04 12:50:00,253.34,253.76,253.18,253.76,12500.0,240.2622,240.6605,240.1105,240.6605,12500.0
2022-08-04 13:00:00,253.69,253.69,253.02,253.02,4199.0,240.5941,240.5941,239.9587,239.9587,4199.0
2022-08-04 13:10:00,253.0,253.35,252.93,252.94,3238.0,239.9398,240.2717,239.8734,239.8829,3238.0
2022-08-04 13:20:00,253.12,253.27,252.82,253.09,3199.0,240.0536,240.1958,239.7691,240.0251,3199.0
2022-08-04 13:30:00,253.03,253.55,253.03,253.51,2034.0,239.9682,240.4614,239.9682,240.4234,2034.0
2022-08-04 13:40:00,253.52,254.06,253.46,254.06,3668.0,240.4329,240.945,240.376,240.945,3668.0
2022-08-04 13:50:00,254.19,254.19,253.57,254.04,2746.0,241.0683,241.0683,240.4803,240.9261,2746.0
2022-08-04 14:00:00,253.85,254.11,253.4,253.4,1787.0,240.7459,240.9925,240.3191,240.3191,1787.0
2022-08-04 14:10:00,253.38,253.67,253.38,253.67,1371.0,240.3001,240.5752,240.3001,240.5752,1371.0
2022-08-04 14:20:00,253.56,253.83,253.3,253.8,2304.0,240.4709,240.7269,240.2243,240.6985,2304.0
2022-08-04 14:30:00,253.9,253.97,253.32,253.55,4457.0,240.7933,240.8597,240.2432,240.4614,4457.0
2022-08-04 14:40:00,253.45,253.67,253.28,253.62,2400.0,240.3665,240.5752,240.2053,240.5278,2400.0
2022-08-04 14:50:00,253.66,253.85,253.38,253.45,2600.0,240.5657,240.7459,240.3001,240.3665,2600.0
2022-08-04 15:00:00,253.42,253.87,253.38,253.84,4507.0,240.3381,240.7649,240.3001,240.7364,4507.0
2022-08-04 15:10:00,253.95,254.5,253.87,254.44,7243.0,240.8407,241.3623,240.7649,241.3054,7243.0
2022-08-04 15:20:00,254.49,254.52,253.9,253.9,8088.0,241.3528,241.3813,240.7933,240.7933,8088.0
2022-08-04 15:30:00,253.93,253.99,253.45,253.52,10369.0,240.8218,240.8787,240.3665,240.4329,10369.0
2022-08-04 15:40:00,253.55,253.81,253.43,253.65,20340.0,240.4614,240.708,240.3476,240.5562,20340.0
2022-08-04 15:50:00,253.75,254.09,253.45,253.92,42809.0,240.651,240.9735,240.3665,240.8123,42809.0
2022-08-05 09:30:00,251.18,251.74,250.05,251.74,7229.0,238.2137,238.7448,237.142,238.7448,7229.0
2022-08-05 09:40:00,250.69,250.86,248.3,250.83,10992.0,237.749,237.9102,235.4824,237.8818,10992.0
2022-08-05 09:50:00,250.47,251.95,250.46,251.57,15537.0,237.5404,238.944,237.5309,238.5836,15537.0
2022-08-05 10:00:00,251.94,253.35,251.92,253.35,18762.0,238.9345,240.2717,238.9155,240.2717,18762.0
2022-08-05 10:10:00,253.75,254.04,253.03,253.28,8450.0,240.651,240.9261,239.9682,240.2053,8450.0
2022-08-05 10:20:00,253.55,253.97,252.67,252.96,3000.0,240.4614,240.8597,239.6268,239.9018,3000.0
2022-08-05 10:30:00,253.06,253.06,252.14,252.9,3568.0,239.9967,239.9967,239.1242,239.8449,3568.0
2022-08-05 10:40:00,252.94,253.0,252.37,252.37,3015.0,239.8829,239.9398,239.3423,239.3423,3015.0
2022-08-05 10:50:00,252.0,252.89,251.99,252.51,4568.0,238.9914,239.8354,238.9819,239.4751,4568.0
2022-08-05 11:00:00,252.38,252.38,251.44,252.1,6800.0,239.3518,239.3518,238.4603,239.0862,6800.0
2022-08-05 11:10:00,252.19,252.5,251.69,251.75,2101.0,239.1716,239.4656,238.6974,238.7543,2101.0
2022-08-05 11:20:00,251.86,251.86,250.47,250.51,6979.0,238.8586,238.8586,237.5404,237.5783,6979.0
2022-08-05 11:30:00,250.33,251.38,250.33,250.59,5765.0,237.4076,238.4034,237.4076,237.6542,5765.0
2022-08-05 11:40:00,250.66,250.74,250.32,250.43,4859.0,237.7206,237.7964,237.3981,237.5024,4859.0
2022-08-05 11:50:00,250.63,251.04,250.41,250.43,2300.0,237.6921,238.0809,237.4835,237.5024,2300.0
2022-08-05 12:00:00,250.41,251.46,250.4,250.89,3900.0,237.4835,238.4793,237.474,237.9387,3900.0
2022-08-05 12:10:00,251.02,251.76,251.02,251.63,1772.0,238.062,238.7638,238.062,238.6405,1772.0
2022-08-05 12:20:00,251.65,251.68,251.42,251.59,1600.0,238.6595,238.6879,238.4413,238.6026,1600.0
2022-08-05 12:30:00,251.37,251.53,250.97,251.05,2681.0,238.3939,238.5456,238.0146,238.0904,2681.0
2022-08-05 12:40:00,250.81,252.06,250.81,252.06,2220.0,237.8628,239.0483,237.8628,239.0483,2220.0
2022-08-05 12:50:00,252.06,252.3,251.92,252.2,1848.0,239.0483,239.2759,238.9155,239.1811,1848.0
2022-08-05 13:00:00,252.17,252.17,251.84,252.09,2903.0,239.1526,239.1526,238.8396,239.0767,2903.0
2022-08-05 13:10:00,252.0,252.22,251.96,251.96,2941.0,238.9914,239.2,238.9535,238.9535,2941.0
2022-08-05 13:20:00,251.95,252.3,251.85,252.26,5146.0,238.944,239.2759,238.8491,239.238,5146.0
2022-08-05 13:30:00,252.22,253.07,252.22,253.03,4092.0,239.2,240.0062,239.2,239.9682,4092.0
2022-08-05 13:40:00,252.9,253.07,252.49,252.65,5281.0,239.8449,240.0062,239.4561,239.6078,5281.0
2022-08-05 13:50:00,252.63,252.66,252.21,252.21,3854.0,239.5889,239.6173,239.1905,239.1905,3854.0
2022-08-05 14:00:00,252.24,252.53,252.0,252.05,8546.0,239.219,239.494,238.9914,239.0388,8546.0
2022-08-05 14:10:00,251.94,251.95,251.72,251.94,3202.0,238.9345,238.944,238.7258,238.9345,3202.0
2022-08-05 14:20:00,251.89,251.98,251.22,251.22,5315.0,238.8871,238.9724,238.2517,238.2517,5315.0
2022-08-05 14:30:00,251.19,251.87,251.15,251.85,5236.0,238.2232,238.8681,238.1853,238.8491,5236.0
2022-08-05 14:40:00,251.79,251.86,251.66,251.75,2612.0,238.7922,238.8586,238.6689,238.7543,2612.0
2022-08-05 14:50:00,251.67,252.02,251.49,251.82,10596.0,238.6784,239.0104,238.5077,238.8207,10596.0
2022-08-05 15:00:00,251.85,252.02,251.73,251.92,10884.0,238.8491,239.0104,238.7353,238.9155,10884.0
2022-08-05 15:10:00,251.93,252.31,251.84,251.89,36564.0,238.925,239.2854,238.8396,238.8871,36564.0
2022-08-05 15:20:00,251.89,252.08,251.58,251.83,7155.0,238.8871,239.0673,238.5931,238.8302,7155.0
2022-08-05 15:30:00,251.85,251.99,251.48,251.57,16377.0,238.8491,238.9819,238.4982,238.5836,16377.0
2022-08-05 15:40:00,251.59,251.91,251.34,251.91,17046.0,238.6026,238.906,238.3655,238.906,17046.0
2022-08-05 15:50:00,252.0,252.47,251.82,252.26,44643.0,238.9914,239.4371,238.8207,239.238,44643.0
2022-08-08 09:30:00,253.7,254.29,251.61,252.91,12540.0,240.6036,241.1632,238.6215,239.8544,12540.0
2022-08-08 09:40:00,253.44,253.44,251.86,252.49,7930.0,240.3571,240.3571,238.8586,239.4561,7930.0
2022-08-08 09:50:00,251.97,253.15,251.95,252.13,9291.0,238.9629,240.082,238.944,239.1147,9291.0
2022-08-08 10:00:00,252.31,252.92,251.76,251.97,16252.0,239.2854,239.8639,238.7638,238.9629,16252.0
2022-08-08 10:10:00,252.1,252.42,251.52,251.63,8008.0,239.0862,239.3897,238.5362,238.6405,8008.0
2022-08-08 10:20:00,251.73,251.94,250.94,251.76,12973.0,238.7353,238.9345,237.9861,238.7638,12973.0
2022-08-08 10:30:00,251.72,252.37,251.57,252.37,3112.0,238.7258,239.3423,238.5836,239.3423,3112.0
2022-08-08 10:40:00,252.94,253.02,252.33,252.4,7048.0,239.8829,239.9587,239.3044,239.3707,7048.0
2022-08-08 10:50:00,252.36,252.36,251.87,252.21,10598.0,239.3328,239.3328,238.8681,239.1905,10598.0
2022-08-08 11:00:00,252.26,252.9,251.79,251.79,13581.0,239.238,239.8449,238.7922,238.7922,13581.0
2022-08-08 11:10:00,251.89,252.11,251.54,251.89,28672.0,238.8871,239.0957,238.5551,238.8871,28672.0
2022-08-08 11:20:00,251.67,251.75,251.25,251.37,2418.0,238.6784,238.7543,238.2801,238.3939,2418.0
2022-08-08 11:30:00,251.43,251.65,250.71,250.85,19154.0,238.4508,238.6595,237.768,237.9008,19154.0
2022-08-08 11:40:00,250.81,250.92,249.78,249.78,9635.0,237.8628,237.9671,236.886,236.886,9635.0
2022-08-08 11:50:00,249.95,250.43,249.92,250.43,9648.0,237.0472,237.5024,237.0188,237.5024,9648.0
2022-08-08 12:00:00,250.38,250.47,249.67,249.67,5583.0,237.455,237.5404,236.7817,236.7817,5583.0
2022-08-08 12:10:00,249.84,250.03,248.78,248.92,13949.0,236.9429,237.1231,235.9376,236.0704,13949.0
2022-08-08 12:20:00,248.94,249.38,248.49,248.79,15115.0,236.0893,236.5066,235.6626,235.9471,15115.0
2022-08-08 12:30:00,249.11,250.09,249.11,250.09,4098.0,236.2506,237.18,236.2506,237.18,4098.0
2022-08-08 12:40:00,250.21,250.89,250.21,250.7,8255.0,237.2938,237.9387,237.2938,237.7585,8255.0
2022-08-08 12:50:00,250.72,250.98,250.28,250.5,4577.0,237.7775,238.024,237.3602,237.5688,4577.0
2022-08-08 13:00:00,250.43,250.71,250.15,250.68,8584.0,237.5024,237.768,237.2369,237.7395,8584.0
2022-08-08 13:10:00,250.58,251.47,250.28,251.37,8258.0,237.6447,238.4887,237.3602,238.3939,8258.0
2022-08-08 13:20:00,251.42,251.42,250.69,250.81,5977.0,238.4413,238.4413,237.749,237.8628,5977.0
2022-08-08 13:30:00,250.66,251.23,250.65,250.71,5075.0,237.7206,238.2611,237.7111,237.768,5075.0
2022-08-08 13:40:00,250.62,251.14,250.46,250.81,5632.0,237.6826,238.1758,237.5309,237.8628,5632.0
2022-08-08 13:50:00,250.89,251.38,250.87,251.17,7655.0,237.9387,238.4034,237.9197,238.2042,7655.0
2022-08-08 14:00:00,251.09,251.16,250.35,250.91,25911.0,238.1284,238.1947,237.4266,237.9577,25911.0
2022-08-08 14:10:00,251.01,251.29,250.44,250.62,7776.0,238.0525,238.318,237.5119,237.6826,7776.0
2022-08-08 14:20:00,250.66,250.66,250.27,250.57,10499.0,237.7206,237.7206,237.3507,237.6352,10499.0
2022-08-08 14:30:00,250.55,251.22,250.5,251.13,7605.0,237.6162,238.2517,237.5688,238.1663,7605.0
2022-08-08 14:40:00,251.22,251.48,250.94,251.06,6266.0,238.2517,238.4982,237.9861,238.0999,6266.0
2022-08-08 14:50:00,250.99,251.28,250.42,250.54,13726.0,238.0335,238.3086,237.4929,237.6068,13726.0
2022-08-08 15:00:00,250.54,250.66,250.21,250.34,4858.0,237.6068,237.7206,237.2938,237.4171,4858.0
2022-08-08 15:10:00,250.13,250.25,249.69,249.81,8154.0,237.2179,237.3317,236.8006,236.9144,8154.0
2022-08-08 15:20:00,249.84,250.1,249.69,250.01,10065.0,236.9429,237.1895,236.8006,237.1041,10065.0
2022-08-08 15:30:00,249.95,250.19,249.62,250.0,8920.0,237.0472,237.2748,236.7342,237.0946,8920.0
2022-08-08 15:40:00,250.05,250.26,249.85,250.01,24631.0,237.142,237.3412,236.9524,237.1041,24631.0
2022-08-08 15:50:00,250.04,250.7,249.95,250.55,82271.0,237.1326,237.7585,237.0472,237.6162,82271.0
2022-08-09 09:30:00,248.72,249.94,246.92,247.34,8605.0,235.8807,237.0377,234.1736,234.5719,8605.0
2022-08-09 09:40:00,247.32,248.99,246.86,247.99,9319.0,234.553,236.1368,234.1167,235.1884,9319.0
2022-08-09 09:50:00,248.08,248.64,245.52,246.04,14460.0,235.2737,235.8048,232.8459,233.3391,14460.0
2022-08-09 10:00:00,246.06,247.41,245.81,247.09,19502.0,233.358,234.6383,233.1209,234.3348,19502.0
2022-08-09 10:10:00,247.28,247.39,246.46,246.93,22387.0,234.515,234.6194,233.7374,234.1831,22387.0
2022-08-09 10:20:00,247.08,247.13,246.46,246.97,7155.0,234.3254,234.3728,233.7374,234.221,7155.0
2022-08-09 10:30:00,247.19,247.59,246.9,247.41,9338.0,234.4297,234.809,234.1547,234.6383,9338.0
2022-08-09 10:40:00,247.52,248.38,247.44,248.38,6538.0,234.7427,235.5583,234.6668,235.5583,6538.0
2022-08-09 10:50:00,248.48,248.92,247.93,247.99,7489.0,235.6531,236.0704,235.1315,235.1884,7489.0
2022-08-09 11:00:00,247.81,247.81,247.04,247.75,5808.0,235.0177,235.0177,234.2874,234.9608,5808.0
2022-08-09 11:10:00,247.66,248.35,247.6,248.2,6744.0,234.8754,235.5298,234.8185,235.3875,6744.0
2022-08-09 11:20:00,248.31,248.48,247.89,248.09,4124.0,235.4919,235.6531,235.0936,235.2832,4124.0
2022-08-09 11:30:00,248.1,248.1,247.39,247.69,4577.0,235.2927,235.2927,234.6194,234.9039,4577.0
2022-08-09 11:40:00,247.35,247.5,246.99,247.18,4625.0,234.5814,234.7237,234.24,234.4202,4625.0
2022-08-09 11:50:00,247.1,247.35,246.81,246.94,9531.0,234.3443,234.5814,234.0693,234.1926,9531.0
2022-08-09 12:00:00,247.02,247.07,246.67,246.9,3593.0,234.2685,234.3159,233.9365,234.1547,3593.0
2022-08-09 12:10:00,246.56,246.56,246.3,246.39,5579.0,233.8322,233.8322,233.5856,233.671,5579.0
2022-08-09 12:20:00,246.49,246.5,246.05,246.05,3544.0,233.7658,233.7753,233.3485,233.3485,3544.0
2022-08-09 12:30:00,245.99,246.07,245.69,245.76,7367.0,233.2916,233.3675,233.0071,233.0735,7367.0
2022-08-09 12:40:00,245.74,245.74,245.14,245.69,11709.0,233.0545,233.0545,232.4855,233.0071,11709.0
2022-08-09 12:50:00,245.8,246.54,245.68,246.49,4006.0,233.1114,233.8132,232.9976,233.7658,4006.0
2022-08-09 13:00:00,246.5,246.9,246.32,246.7,4863.0,233.7753,234.1547,233.6046,233.965,4863.0
2022-08-09 13:10:00,246.63,246.96,246.37,246.37,3372.0,233.8986,234.2116,233.652,233.652,3372.0
2022-08-09 13:20:00,246.51,246.64,246.28,246.44,4111.0,233.7848,233.9081,233.5667,233.7184,4111.0
2022-08-09 13:30:00,246.35,246.54,245.88,245.88,4199.0,233.633,233.8132,233.1873,233.1873,4199.0
2022-08-09 13:40:00,246.25,246.4,246.18,246.25,4982.0,233.5382,233.6805,233.4718,233.5382,4982.0
2022-08-09 13:50:00,246.44,247.35,246.28,247.34,3853.0,233.7184,234.5814,233.5667,234.5719,3853.0
2022-08-09 14:00:00,247.31,247.31,246.64,246.76,5944.0,234.5435,234.5435,233.9081,234.0219,5944.0
2022-08-09 14:10:00,246.74,246.82,245.74,245.84,7415.0,234.0029,234.0788,233.0545,233.1494,7415.0
2022-08-09 14:20:00,245.82,245.91,245.64,245.66,6077.0,233.1304,233.2158,232.9597,232.9787,6077.0
2022-08-09 14:30:00,245.42,245.68,245.3,245.68,4192.0,232.7511,232.9976,232.6373,232.9976,4192.0
2022-08-09 14:40:00,245.69,246.19,245.65,246.19,3712.0,233.0071,233.4813,232.9692,233.4813,3712.0
2022-08-09 14:50:00,246.23,246.62,245.98,246.1,9007.0,233.5192,233.8891,233.2821,233.396,9007.0
2022-08-09 15:00:00,246.19,246.19,245.87,246.11,6676.0,233.4813,233.4813,233.1778,233.4054,6676.0
2022-08-09 15:10:00,246.0,246.05,245.67,246.05,6631.0,233.3011,233.3485,232.9882,233.3485,6631.0
2022-08-09 15:20:00,246.06,246.06,245.47,245.52,13090.0,233.358,233.358,232.7985,232.8459,13090.0
2022-08-09 15:30:00,245.52,245.52,245.26,245.48,25655.0,232.8459,232.8459,232.5993,232.808,25655.0
2022-08-09 15:40:00,245.48,245.57,245.04,245.57,20659.0,232.808,232.8933,232.3907,232.8933,20659.0
2022-08-09 15:50:00,245.61,245.89,245.01,245.2,88219.0,232.9312,233.1968,232.3622,232.5424,88219.0
2022-08-10 09:30:00,250.58,250.58,246.73,249.42,72978.0,237.6447,237.6447,233.9934,236.5446,72978.0
2022-08-10 09:40:00,249.5,251.71,249.19,251.67,12153.0,236.6204,238.7164,236.3264,238.6784,12153.0
2022-08-10 09:50:00,251.86,252.52,251.86,252.14,15929.0,238.8586,239.4845,238.8586,239.1242,15929.0
2022-08-10 10:00:00,252.5,253.76,252.35,253.76,13338.0,239.4656,240.6605,239.3233,240.6605,13338.0
2022-08-10 10:10:00,253.54,253.8,253.15,253.15,13312.0,240.4519,240.6985,240.082,240.082,13312.0
2022-08-10 10:20:00,253.08,253.32,252.58,253.32,19843.0,240.0156,240.2432,239.5414,240.2432,19843.0
2022-08-10 10:30:00,253.45,253.64,252.58,252.89,10049.0,240.3665,240.5467,239.5414,239.8354,10049.0
2022-08-10 10:40:00,253.07,253.93,252.48,253.93,7465.0,240.0062,240.8218,239.4466,240.8218,7465.0
2022-08-10 10:50:00,254.05,254.07,253.23,253.31,5121.0,240.9356,240.9545,240.1579,240.2338,5121.0
2022-08-10 11:00:00,253.48,254.52,253.44,254.43,15079.0,240.395,241.3813,240.3571,241.2959,15079.0
2022-08-10 11:10:00,254.3,254.59,253.7,253.75,14096.0,241.1727,241.4477,240.6036,240.651,14096.0
2022-08-10 11:20:00,253.7,254.35,253.7,253.71,20079.0,240.6036,241.2201,240.6036,240.6131,20079.0
2022-08-10 11:30:00,253.89,254.59,253.42,253.42,7629.0,240.7838,241.4477,240.3381,240.3381,7629.0
2022-08-10 11:40:00,253.5,253.98,253.42,253.83,6811.0,240.414,240.8692,240.3381,240.7269,6811.0
2022-08-10 11:50:00,254.01,254.08,253.48,253.69,5132.0,240.8976,240.964,240.395,240.5941,5132.0
2022-08-10 12:00:00,253.93,253.93,253.22,253.22,3766.0,240.8218,240.8218,240.1484,240.1484,3766.0
2022-08-10 12:10:00,253.23,253.24,252.42,252.42,3703.0,240.1579,240.1674,239.3897,239.3897,3703.0
2022-08-10 12:20:00,252.46,252.95,252.39,252.5,8757.0,239.4276,239.8923,239.3613,239.4656,8757.0
2022-08-10 12:30:00,252.58,252.58,252.01,252.07,8104.0,239.5414,239.5414,239.0009,239.0578,8104.0
2022-08-10 12:40:00,252.27,252.75,252.19,252.45,3868.0,239.2474,239.7027,239.1716,239.4182,3868.0
2022-08-10 12:50:00,252.52,253.6,252.52,253.09,7374.0,239.4845,240.5088,239.4845,240.0251,7374.0
2022-08-10 13:00:00,252.96,253.04,252.62,252.99,5042.0,239.9018,239.9777,239.5794,239.9303,5042.0
2022-08-10 13:10:00,253.03,253.04,252.67,252.87,4265.0,239.9682,239.9777,239.6268,239.8165,4265.0
2022-08-10 13:20:00,252.95,253.17,252.4,252.54,7470.0,239.8923,240.101,239.3707,239.5035,7470.0
2022-08-10 13:30:00,252.6,253.22,252.47,252.78,7789.0,239.5604,240.1484,239.4371,239.7311,7789.0
2022-08-10 13:40:00,252.93,253.07,252.73,252.87,11402.0,239.8734,240.0062,239.6837,239.8165,11402.0
2022-08-10 13:50:00,252.74,253.21,252.74,252.97,7281.0,239.6932,240.1389,239.6932,239.9113,7281.0
2022-08-10 14:00:00,252.86,252.95,252.62,252.71,5832.0,239.807,239.8923,239.5794,239.6647,5832.0
2022-08-10 14:10:00,252.71,252.87,252.27,252.7,9381.0,239.6647,239.8165,239.2474,239.6553,9381.0
2022-08-10 14:20:00,252.53,252.68,252.19,252.66,24623.0,239.494,239.6363,239.1716,239.6173,24623.0
2022-08-10 14:30:00,252.68,252.82,252.56,252.59,4235.0,239.6363,239.7691,239.5225,239.5509,4235.0
2022-08-10 14:40:00,252.67,252.84,252.29,252.29,5849.0,239.6268,239.788,239.2664,239.2664,5849.0
2022-08-10 14:50:00,252.29,252.33,251.92,252.06,7424.0,239.2664,239.3044,238.9155,239.0483,7424.0
2022-08-10 15:00:00,251.94,252.28,251.89,252.02,6689.0,238.9345,239.2569,238.8871,239.0104,6689.0
2022-08-10 15:10:00,251.99,252.57,251.92,252.43,6929.0,238.9819,239.532,238.9155,239.3992,6929.0
2022-08-10 15:20:00,252.27,252.48,252.16,252.29,8996.0,239.2474,239.4466,239.1431,239.2664,8996.0
2022-08-10 15:30:00,252.33,252.87,252.15,252.83,24792.0,239.3044,239.8165,239.1336,239.7785,24792.0
2022-08-10 15:40:00,252.87,253.48,252.82,253.37,35094.0,239.8165,240.395,239.7691,240.2907,35094.0
2022-08-10 15:50:00,253.45,253.98,253.27,253.65,62744.0,240.3665,240.8692,240.1958,240.5562,62744.0
2022-08-11 09:30:00,256.18,256.18,252.76,252.93,13808.0,242.9556,242.9556,239.7122,239.8734,13808.0
2022-08-11 09:40:00,253.39,255.42,253.18,255.15,21090.0,240.3096,242.2348,240.1105,241.9788,21090.0
2022-08-11 09:50:00,254.9,255.98,254.42,255.1,5500.0,241.7417,242.7659,241.2865,241.9314,5500.0
2022-08-11 10:00:00,255.24,256.31,255.24,255.94,7818.0,242.0641,243.0789,242.0641,242.728,7818.0
2022-08-11 10:10:00,255.8,256.72,255.62,256.61,6724.0,242.5952,243.4677,242.4245,243.3634,6724.0
2022-08-11 10:20:00,256.52,257.02,256.25,256.82,38122.0,243.2781,243.7522,243.022,243.5626,38122.0
2022-08-11 10:30:00,256.8,257.27,256.41,256.55,16289.0,243.5436,243.9893,243.1737,243.3065,16289.0
2022-08-11 10:40:00,256.56,256.7,256.06,256.37,34264.0,243.316,243.4488,242.8418,243.1358,34264.0
2022-08-11 10:50:00,256.24,256.39,255.47,255.92,3340.0,243.0125,243.1548,242.2823,242.709,3340.0
2022-08-11 11:00:00,255.8,256.16,254.57,254.85,22197.0,242.5952,242.9366,241.4287,241.6943,22197.0
2022-08-11 11:10:00,254.98,255.06,253.64,253.64,6052.0,241.8176,241.8934,240.5467,240.5467,6052.0
2022-08-11 11:20:00,253.78,254.29,253.42,253.54,22640.0,240.6795,241.1632,240.3381,240.4519,22640.0
2022-08-11 11:30:00,253.55,254.03,253.19,253.2,14128.0,240.4614,240.9166,240.12,240.1294,14128.0
2022-08-11 11:40:00,253.28,253.8,252.92,253.47,4917.0,240.2053,240.6985,239.8639,240.3855,4917.0
2022-08-11 11:50:00,253.3,253.45,252.6,252.98,17946.0,240.2243,240.3665,239.5604,239.9208,17946.0
2022-08-11 12:00:00,252.83,253.03,252.41,252.53,8149.0,239.7785,239.9682,239.3802,239.494,8149.0
2022-08-11 12:10:00,252.67,252.91,252.48,252.91,4137.0,239.6268,239.8544,239.4466,239.8544,4137.0
2022-08-11 12:20:00,253.01,253.45,252.56,253.45,1472.0,239.9492,240.3665,239.5225,240.3665,1472.0
2022-08-11 12:30:00,253.44,254.16,253.44,253.86,10530.0,240.3571,241.0399,240.3571,240.7554,10530.0
2022-08-11 12:40:00,253.89,253.89,253.23,253.55,5396.0,240.7838,240.7838,240.1579,240.4614,5396.0
2022-08-11 12:50:00,253.75,253.99,253.51,253.77,10785.0,240.651,240.8787,240.4234,240.67,10785.0
2022-08-11 13:00:00,253.87,254.23,253.86,253.86,3081.0,240.7649,241.1063,240.7554,240.7554,3081.0
2022-08-11 13:10:00,253.69,254.22,253.41,253.99,8378.0,240.5941,241.0968,240.3286,240.8787,8378.0
2022-08-11 13:20:00,254.14,254.14,253.7,253.7,3138.0,241.0209,241.0209,240.6036,240.6036,3138.0
2022-08-11 13:30:00,253.8,254.09,253.47,253.69,6625.0,240.6985,240.9735,240.3855,240.5941,6625.0
2022-08-11 13:40:00,253.57,254.11,253.56,254.1,3109.0,240.4803,240.9925,240.4709,240.983,3109.0
2022-08-11 13:50:00,254.22,254.23,253.9,253.93,3658.0,241.0968,241.1063,240.7933,240.8218,3658.0
2022-08-11 14:00:00,253.89,253.95,253.74,253.8,3722.0,240.7838,240.8407,240.6416,240.6985,3722.0
2022-08-11 14:10:00,253.85,253.94,253.45,253.7,3859.0,240.7459,240.8312,240.3665,240.6036,3859.0
2022-08-11 14:20:00,253.73,253.96,253.53,253.63,4273.0,240.6321,240.8502,240.4424,240.5372,4273.0
2022-08-11 14:30:00,253.63,253.81,253.36,253.43,3676.0,240.5372,240.708,240.2812,240.3476,3676.0
2022-08-11 14:40:00,253.51,253.64,253.17,253.17,2498.0,240.4234,240.5467,240.101,240.101,2498.0
2022-08-11 14:50:00,253.17,253.17,252.6,253.12,3612.0,240.101,240.101,239.5604,240.0536,3612.0
2022-08-11 15:00:00,253.11,253.17,252.71,252.89,4127.0,240.0441,240.101,239.6647,239.8354,4127.0
2022-08-11 15:10:00,253.05,253.05,252.57,253.05,3163.0,239.9872,239.9872,239.532,239.9872,3163.0
2022-08-11 15:20:00,253.06,253.11,252.72,252.93,3169.0,239.9967,240.0441,239.6742,239.8734,3169.0
2022-08-11 15:30:00,252.96,253.18,252.55,252.56,6813.0,239.9018,240.1105,239.513,239.5225,6813.0
2022-08-11 15:40:00,252.61,253.02,252.53,253.02,11663.0,239.5699,239.9587,239.494,239.9587,11663.0
2022-08-11 15:50:00,252.86,253.43,252.77,253.18,43176.0,239.807,240.3476,239.7216,240.1105,43176.0
2022-08-12 09:30:00,252.71,253.72,252.08,253.72,8369.0,240.7061,241.6681,240.106,241.6681,8369.0
2022-08-12 09:40:00,253.65,254.67,253.15,253.16,3287.0,241.6015,242.573,241.1252,241.1347,3287.0
2022-08-12 09:50:00,253.16,254.88,253.15,254.45,19144.0,241.1347,242.773,241.1252,242.3635,19144.0
2022-08-12 10:00:00,254.64,254.72,253.92,254.49,5522.0,242.5444,242.6206,241.8586,242.4016,5522.0
2022-08-12 10:10:00,254.57,255.78,254.57,255.78,3303.0,242.4778,243.6303,242.4778,243.6303,3303.0
2022-08-12 10:20:00,255.96,256.47,255.09,255.33,7039.0,243.8017,244.2875,242.9731,243.2017,7039.0
2022-08-12 10:30:00,255.18,255.91,254.86,255.49,3323.0,243.0588,243.7541,242.754,243.3541,3323.0
2022-08-12 10:40:00,254.81,255.65,254.81,255.27,8640.0,242.7064,243.5065,242.7064,243.1445,8640.0
2022-08-12 10:50:00,254.71,255.24,254.7,255.03,2293.0,242.6111,243.1159,242.6016,242.9159,2293.0
2022-08-12 11:00:00,255.39,256.41,255.12,255.48,3357.0,243.2588,244.2304,243.0016,243.3445,3357.0
2022-08-12 11:10:00,255.56,256.23,255.33,256.05,4855.0,243.4207,244.0589,243.2017,243.8875,4855.0
2022-08-12 11:20:00,256.0,256.66,255.72,256.63,3692.0,243.8398,244.4685,243.5731,244.4399,3692.0
2022-08-12 11:30:00,256.39,256.77,256.02,256.49,4746.0,244.2113,244.5733,243.8589,244.3066,4746.0
2022-08-12 11:40:00,256.3,256.3,255.71,255.9,2702.0,244.1256,244.1256,243.5636,243.7446,2702.0
2022-08-12 11:50:00,255.66,256.35,255.65,256.19,7338.0,243.516,244.1732,243.5065,244.0208,7338.0
2022-08-12 12:00:00,256.23,256.76,256.11,256.43,5699.0,244.0589,244.5637,243.9446,244.2494,5699.0
2022-08-12 12:10:00,256.42,256.45,256.04,256.27,1900.0,244.2399,244.2685,243.8779,244.097,1900.0
2022-08-12 12:20:00,256.23,256.53,255.97,256.16,6044.0,244.0589,244.3447,243.8113,243.9922,6044.0
2022-08-12 12:30:00,255.94,256.72,255.94,256.44,2405.0,243.7827,244.5256,243.7827,244.2589,2405.0
2022-08-12 12:40:00,256.45,256.45,256.02,256.23,1913.0,244.2685,244.2685,243.8589,244.0589,1913.0
2022-08-12 12:50:00,256.07,256.47,256.07,256.38,3534.0,243.9065,244.2875,243.9065,244.2018,3534.0
2022-08-12 13:00:00,256.27,256.5,256.09,256.38,2280.0,244.097,244.3161,243.9256,244.2018,2280.0
2022-08-12 13:10:00,256.44,256.45,256.07,256.17,2053.0,244.2589,244.2685,243.9065,244.0018,2053.0
2022-08-12 13:20:00,256.05,256.24,255.99,256.07,1400.0,243.8875,244.0684,243.8303,243.9065,1400.0
2022-08-12 13:30:00,255.86,256.25,255.6,255.93,3939.0,243.7065,244.078,243.4588,243.7732,3939.0
2022-08-12 13:40:00,256.11,256.22,255.92,255.93,800.0,243.9446,244.0494,243.7636,243.7732,800.0
2022-08-12 13:50:00,256.06,256.23,255.96,256.16,4490.0,243.897,244.0589,243.8017,243.9922,4490.0
2022-08-12 14:00:00,256.28,256.39,256.03,256.03,2303.0,244.1065,244.2113,243.8684,243.8684,2303.0
2022-08-12 14:10:00,256.04,256.64,256.04,256.56,2100.0,243.8779,244.4494,243.8779,244.3732,2100.0
2022-08-12 14:20:00,256.45,256.85,256.42,256.76,11356.0,244.2685,244.6495,244.2399,244.5637,11356.0
2022-08-12 14:30:00,256.9,257.43,256.9,256.93,5838.0,244.6971,245.2019,244.6971,244.7257,5838.0
2022-08-12 14:40:00,257.06,257.47,256.94,257.24,3915.0,244.8495,245.24,244.7352,245.0209,3915.0
2022-08-12 14:50:00,257.34,257.42,257.14,257.2,3211.0,245.1162,245.1924,244.9257,244.9828,3211.0
2022-08-12 15:00:00,257.15,257.58,257.05,257.39,5535.0,244.9352,245.3448,244.84,245.1638,5535.0
2022-08-12 15:10:00,257.52,257.67,257.14,257.29,10878.0,245.2876,245.4305,244.9257,245.0686,10878.0
2022-08-12 15:20:00,257.23,257.38,256.98,257.24,3416.0,245.0114,245.1543,244.7733,245.0209,3416.0
2022-08-12 15:30:00,257.28,257.47,256.83,257.02,7648.0,245.059,245.24,244.6304,244.8114,7648.0
2022-08-12 15:40:00,257.01,257.54,257.0,257.54,6518.0,244.8019,245.3067,244.7923,245.3067,6518.0
2022-08-12 15:50:00,257.69,257.98,257.17,257.76,28710.0,245.4496,245.7258,244.9543,245.5162,28710.0
2022-08-15 09:30:00,255.85,257.58,255.36,256.93,7594.0,243.697,245.3448,243.2302,244.7257,7594.0
2022-08-15 09:40:00,257.55,257.58,256.45,256.79,5874.0,245.3162,245.3448,244.2685,244.5923,5874.0
2022-08-15 09:50:00,256.63,257.9,256.22,257.9,7200.0,244.4399,245.6496,244.0494,245.6496,7200.0
2022-08-15 10:00:00,257.72,259.18,257.2,258.85,11214.0,245.4781,246.8688,244.9828,246.5545,11214.0
2022-08-15 10:10:00,258.62,258.62,256.78,256.79,1618.0,246.3354,246.3354,244.5828,244.5923,1618.0
2022-08-15 10:20:00,256.88,257.96,256.6,257.26,6195.0,244.678,245.7067,244.4113,245.04,6195.0
2022-08-15 10:30:00,257.43,258.35,257.38,257.41,3781.0,245.2019,246.0782,245.1543,245.1829,3781.0
2022-08-15 10:40:00,257.55,258.03,257.35,257.88,4009.0,245.3162,245.7734,245.1257,245.6305,4009.0
2022-08-15 10:50:00,257.75,258.24,257.37,257.61,7608.0,245.5067,245.9734,245.1448,245.3734,7608.0
2022-08-15 11:00:00,257.47,257.81,257.45,257.56,2822.0,245.24,245.5639,245.221,245.3257,2822.0
2022-08-15 11:10:00,257.63,257.97,257.35,257.97,5029.0,245.3924,245.7163,245.1257,245.7163,5029.0
2022-08-15 11:20:00,257.86,258.5,257.81,257.9,4412.0,245.6115,246.2211,245.5639,245.6496,4412.0
2022-08-15 11:30:00,257.96,259.04,257.96,259.04,6639.0,245.7067,246.7354,245.7067,246.7354,6639.0
2022-08-15 11:40:00,259.07,259.59,258.54,259.59,4515.0,246.764,247.2593,246.2592,247.2593,4515.0
2022-08-15 11:50:00,259.46,259.78,259.18,259.19,6430.0,247.1355,247.4403,246.8688,246.8783,6430.0
2022-08-15 12:00:00,259.23,259.47,259.07,259.38,9800.0,246.9164,247.145,246.764,247.0593,9800.0
2022-08-15 12:10:00,259.51,259.67,259.16,259.18,4013.0,247.1831,247.3355,246.8497,246.8688,4013.0
2022-08-15 12:20:00,259.1,259.53,259.02,259.53,2766.0,246.7926,247.2022,246.7164,247.2022,2766.0
2022-08-15 12:30:00,259.45,259.88,259.39,259.52,2503.0,247.126,247.5355,247.0688,247.1926,2503.0
2022-08-15 12:40:00,259.54,259.78,259.41,259.64,2860.0,247.2117,247.4403,247.0879,247.3069,2860.0
2022-08-15 12:50:00,259.65,259.89,259.59,259.87,3080.0,247.3165,247.5451,247.2593,247.526,3080.0
2022-08-15 13:00:00,259.85,260.61,259.85,260.2,5855.0,247.507,248.2309,247.507,247.8403,5855.0
2022-08-15 13:10:00,260.2,260.45,260.17,260.34,2352.0,247.8403,248.0785,247.8118,247.9737,2352.0
2022-08-15 13:20:00,260.25,260.5,260.2,260.36,2938.0,247.888,248.1261,247.8403,247.9927,2938.0
2022-08-15 13:30:00,260.32,260.33,259.5,259.67,3654.0,247.9546,247.9642,247.1736,247.3355,3654.0
2022-08-15 13:40:00,259.59,259.7,259.49,259.64,2400.0,247.2593,247.3641,247.1641,247.3069,2400.0
2022-08-15 13:50:00,259.71,260.08,259.53,259.53,2495.0,247.3736,247.726,247.2022,247.2022,2495.0
2022-08-15 14:00:00,259.57,259.87,259.2,259.2,2788.0,247.2403,247.526,246.8878,246.8878,2788.0
2022-08-15 14:10:00,259.44,259.96,259.41,259.86,3352.0,247.1164,247.6117,247.0879,247.5165,3352.0
2022-08-15 14:20:00,259.95,260.03,259.64,259.89,5303.0,247.6022,247.6784,247.3069,247.5451,5303.0
2022-08-15 14:30:00,259.96,260.61,259.83,260.4,2811.0,247.6117,248.2309,247.4879,248.0308,2811.0
2022-08-15 14:40:00,260.35,260.65,260.26,260.31,4423.0,247.9832,248.269,247.8975,247.9451,4423.0
2022-08-15 14:50:00,260.23,260.72,260.23,260.68,7385.0,247.8689,248.3356,247.8689,248.2975,7385.0
2022-08-15 15:00:00,260.65,260.65,260.1,260.22,4011.0,248.269,248.269,247.7451,247.8594,4011.0
2022-08-15 15:10:00,260.28,260.63,260.23,260.46,12690.0,247.9165,248.2499,247.8689,248.088,12690.0
2022-08-15 15:20:00,260.51,260.61,260.32,260.39,3806.0,248.1356,248.2309,247.9546,248.0213,3806.0
2022-08-15 15:30:00,260.38,260.55,259.93,259.93,10110.0,248.0118,248.1737,247.5832,247.5832,10110.0
2022-08-15 15:40:00,259.95,260.05,259.56,259.75,15563.0,247.6022,247.6975,247.2307,247.4117,15563.0
2022-08-15 15:50:00,259.75,259.95,258.72,258.87,66893.0,247.4117,247.6022,246.4306,246.5735,66893.0
2022-08-16 09:30:00,256.82,258.53,256.36,257.12,9499.0,244.6209,246.2497,244.1827,244.9066,9499.0
2022-08-16 09:40:00,257.62,258.48,256.39,256.7,3777.0,245.3829,246.202,244.2113,244.5066,3777.0
2022-08-16 09:50:00,256.7,257.95,256.7,257.62,3415.0,244.5066,245.6972,244.5066,245.3829,3415.0
2022-08-16 10:00:00,257.64,258.38,257.31,257.59,8070.0,245.4019,246.1068,245.0876,245.3543,8070.0
2022-08-16 10:10:00,257.64,258.61,257.64,258.58,5752.0,245.4019,246.3259,245.4019,246.2973,5752.0
2022-08-16 10:20:00,258.46,258.46,257.65,258.18,7046.0,246.183,246.183,245.4115,245.9163,7046.0
2022-08-16 10:30:00,257.97,258.43,257.25,257.86,5843.0,245.7163,246.1544,245.0305,245.6115,5843.0
2022-08-16 10:40:00,257.63,258.52,257.63,258.51,3808.0,245.3924,246.2401,245.3924,246.2306,3808.0
2022-08-16 10:50:00,258.73,259.03,258.46,258.78,6342.0,246.4402,246.7259,246.183,246.4878,6342.0
2022-08-16 11:00:00,258.94,259.09,258.59,258.81,10403.0,246.6402,246.7831,246.3068,246.5164,10403.0
2022-08-16 11:10:00,258.91,259.22,258.91,259.19,3222.0,246.6116,246.9069,246.6116,246.8783,3222.0
2022-08-16 11:20:00,259.03,259.49,258.99,259.49,1800.0,246.7259,247.1641,246.6878,247.1641,1800.0
2022-08-16 11:30:00,259.49,259.97,259.49,259.94,2024.0,247.1641,247.6213,247.1641,247.5927,2024.0
2022-08-16 11:40:00,260.15,260.36,260.07,260.13,3192.0,247.7927,247.9927,247.7165,247.7737,3192.0
2022-08-16 11:50:00,260.13,260.62,260.05,260.59,7225.0,247.7737,248.2404,247.6975,248.2118,7225.0
2022-08-16 12:00:00,260.83,260.83,260.21,260.36,2671.0,248.4404,248.4404,247.8499,247.9927,2671.0
2022-08-16 12:10:00,260.15,260.67,260.13,260.31,3604.0,247.7927,248.288,247.7737,247.9451,3604.0
2022-08-16 12:20:00,260.25,260.25,259.59,259.61,2909.0,247.888,247.888,247.2593,247.2784,2909.0
2022-08-16 12:30:00,259.61,260.33,259.61,260.03,4665.0,247.2784,247.9642,247.2784,247.6784,4665.0
2022-08-16 12:40:00,259.84,260.14,259.76,259.83,3373.0,247.4974,247.7832,247.4212,247.4879,3373.0
2022-08-16 12:50:00,259.86,260.45,259.86,260.37,1696.0,247.5165,248.0785,247.5165,248.0023,1696.0
2022-08-16 13:00:00,260.37,260.37,259.58,260.22,3284.0,248.0023,248.0023,247.2498,247.8594,3284.0
2022-08-16 13:10:00,260.28,260.66,260.11,260.23,2496.0,247.9165,248.2785,247.7546,247.8689,2496.0
2022-08-16 13:20:00,259.92,260.52,259.92,260.5,1535.0,247.5736,248.1451,247.5736,248.1261,1535.0
2022-08-16 13:30:00,260.46,260.7,260.35,260.56,2915.0,248.088,248.3166,247.9832,248.1832,2915.0
2022-08-16 13:40:00,260.46,260.91,260.45,260.62,2631.0,248.088,248.5166,248.0785,248.2404,2631.0
2022-08-16 13:50:00,260.56,260.82,260.23,260.48,2469.0,248.1832,248.4309,247.8689,248.107,2469.0
2022-08-16 14:00:00,260.49,261.27,260.41,261.21,4352.0,248.1166,248.8595,248.0404,248.8024,4352.0
2022-08-16 14:10:00,261.34,261.55,260.91,261.55,14665.0,248.9262,249.1262,248.5166,249.1262,14665.0
2022-08-16 14:20:00,261.46,261.66,260.88,261.24,6316.0,249.0405,249.231,248.488,248.8309,6316.0
2022-08-16 14:30:00,261.15,261.19,259.64,259.9,2655.0,248.7452,248.7833,247.3069,247.5546,2655.0
2022-08-16 14:40:00,260.03,260.03,259.11,259.54,18897.0,247.6784,247.6784,246.8021,247.2117,18897.0
2022-08-16 14:50:00,259.51,259.81,258.98,259.62,3107.0,247.1831,247.4689,246.6783,247.2879,3107.0
2022-08-16 15:00:00,259.46,259.53,259.09,259.38,3480.0,247.1355,247.2022,246.7831,247.0593,3480.0
2022-08-16 15:10:00,259.34,259.53,259.07,259.22,3765.0,247.0212,247.2022,246.764,246.9069,3765.0
2022-08-16 15:20:00,259.27,259.79,259.18,259.68,10112.0,246.9545,247.4498,246.8688,247.345,10112.0
2022-08-16 15:30:00,259.67,259.93,259.31,259.48,14512.0,247.3355,247.5832,246.9926,247.1545,14512.0
2022-08-16 15:40:00,259.44,259.72,259.09,259.57,20100.0,247.1164,247.3831,246.7831,247.2403,20100.0
2022-08-16 15:50:00,259.63,260.15,259.27,259.36,64125.0,247.2974,247.7927,246.9545,247.0402,64125.0
2022-08-17 09:30:00,254.08,254.76,252.55,253.31,44116.0,242.011,242.6587,240.5537,241.2776,44116.0
2022-08-17 09:40:00,253.3,253.91,253.02,253.49,12432.0,241.2681,241.8491,241.0014,241.4491,12432.0
2022-08-17 09:50:00,253.76,254.94,253.56,254.06,48791.0,241.7062,242.8302,241.5157,241.992,48791.0
2022-08-17 10:00:00,254.1,255.91,254.08,255.57,10399.0,242.0301,243.7541,242.011,243.4303,10399.0
2022-08-17 10:10:00,255.59,256.22,255.19,255.67,17140.0,243.4493,244.0494,243.0683,243.5255,17140.0
2022-08-17 10:20:00,255.77,255.77,255.28,255.37,10013.0,243.6208,243.6208,243.154,243.2398,10013.0
2022-08-17 10:30:00,255.42,255.42,254.54,255.2,12837.0,243.2874,243.2874,242.4492,243.0778,12837.0
2022-08-17 10:40:00,255.39,256.07,255.17,255.17,18988.0,243.2588,243.9065,243.0493,243.0493,18988.0
2022-08-17 10:50:00,255.02,255.04,253.91,254.4,10441.0,242.9064,242.9254,241.8491,242.3158,10441.0
2022-08-17 11:00:00,254.55,255.75,254.4,255.08,31602.0,242.4587,243.6017,242.3158,242.9635,31602.0
2022-08-17 11:10:00,255.1,255.11,254.48,254.48,4222.0,242.9826,242.9921,242.392,242.392,4222.0
2022-08-17 11:20:00,254.51,254.8,254.08,254.47,8806.0,242.4206,242.6968,242.011,242.3825,8806.0
2022-08-17 11:30:00,254.58,254.61,254.08,254.08,4201.0,242.4873,242.5159,242.011,242.011,4201.0
2022-08-17 11:40:00,253.96,253.96,253.49,253.57,2504.0,241.8967,241.8967,241.4491,241.5253,2504.0
2022-08-17 11:50:00,253.57,253.84,253.57,253.65,4342.0,241.5253,241.7824,241.5253,241.6015,4342.0
2022-08-17 12:00:00,253.58,253.71,253.22,253.38,10548.0,241.5348,241.6586,241.1919,241.3443,10548.0
2022-08-17 12:10:00,253.34,253.41,252.81,253.34,16200.0,241.3062,241.3729,240.8014,241.3062,16200.0
2022-08-17 12:20:00,253.36,253.67,253.31,253.52,6910.0,241.3252,241.6205,241.2776,241.4776,6910.0
2022-08-17 12:30:00,253.48,254.35,253.45,254.26,5718.0,241.4395,242.2682,241.411,242.1825,5718.0
2022-08-17 12:40:00,254.12,254.31,253.73,253.73,5056.0,242.0491,242.2301,241.6777,241.6777,5056.0
2022-08-17 12:50:00,253.68,254.42,253.53,253.89,9743.0,241.63,242.3349,241.4872,241.8301,9743.0
2022-08-17 13:00:00,254.04,254.04,253.58,253.73,2609.0,241.9729,241.9729,241.5348,241.6777,2609.0
2022-08-17 13:10:00,253.84,254.36,253.84,254.13,4229.0,241.7824,242.2777,241.7824,242.0587,4229.0
2022-08-17 13:20:00,254.13,254.51,253.95,254.51,5429.0,242.0587,242.4206,241.8872,242.4206,5429.0
2022-08-17 13:30:00,254.44,254.5,253.95,254.32,13788.0,242.3539,242.4111,241.8872,242.2396,13788.0
2022-08-17 13:40:00,254.36,254.45,254.07,254.32,16002.0,242.2777,242.3635,242.0015,242.2396,16002.0
2022-08-17 13:50:00,254.24,254.42,254.09,254.15,15741.0,242.1634,242.3349,242.0206,242.0777,15741.0
2022-08-17 14:00:00,254.41,255.65,254.41,255.51,43412.0,242.3254,243.5065,242.3254,243.3731,43412.0
2022-08-17 14:10:00,255.27,256.28,255.27,256.12,3078.0,243.1445,244.1065,243.1445,243.9541,3078.0
2022-08-17 14:20:00,256.04,256.16,255.46,256.13,5534.0,243.8779,243.9922,243.3255,243.9637,5534.0
2022-08-17 14:30:00,255.94,256.22,255.84,256.11,5573.0,243.7827,244.0494,243.6874,243.9446,5573.0
2022-08-17 14:40:00,256.03,256.03,255.41,255.94,7501.0,243.8684,243.8684,243.2779,243.7827,7501.0
2022-08-17 14:50:00,256.07,256.13,255.02,255.28,26886.0,243.9065,243.9637,242.9064,243.154,26886.0
2022-08-17 15:00:00,255.26,255.72,255.22,255.22,8098.0,243.135,243.5731,243.0969,243.0969,8098.0
2022-08-17 15:10:00,255.26,255.26,254.12,254.49,11727.0,243.135,243.135,242.0491,242.4016,11727.0
2022-08-17 15:20:00,254.54,254.85,254.48,254.85,4510.0,242.4492,242.7445,242.392,242.7445,4510.0
2022-08-17 15:30:00,254.79,255.57,254.78,255.38,8900.0,242.6873,243.4303,242.6778,243.2493,8900.0
2022-08-17 15:40:00,255.48,255.65,255.27,255.41,7966.0,243.3445,243.5065,243.1445,243.2779,7966.0
2022-08-17 15:50:00,255.41,256.03,255.21,255.92,28700.0,243.2779,243.8684,243.0874,243.7636,28700.0
2022-08-18 09:30:00,257.27,257.54,254.77,254.88,8648.0,245.0495,245.3067,242.6683,242.773,8648.0
2022-08-18 09:40:00,254.87,255.72,253.74,254.46,18562.0,242.7635,243.5731,241.6872,242.373,18562.0
2022-08-18 09:50:00,254.54,255.28,254.53,254.76,5788.0,242.4492,243.154,242.4397,242.6587,5788.0
2022-08-18 10:00:00,254.76,255.47,254.25,255.15,13225.0,242.6587,243.335,242.173,243.0302,13225.0
2022-08-18 10:10:00,255.46,255.67,255.3,255.67,1408.0,243.3255,243.5255,243.1731,243.5255,1408.0
2022-08-18 10:20:00,255.96,255.96,255.26,255.55,2605.0,243.8017,243.8017,243.135,243.4112,2605.0
2022-08-18 10:30:00,255.33,255.54,255.0,255.39,3810.0,243.2017,243.4017,242.8873,243.2588,3810.0
2022-08-18 10:40:00,255.46,255.94,255.11,255.36,6203.0,243.3255,243.7827,242.9921,243.2302,6203.0
2022-08-18 10:50:00,255.54,255.54,254.93,255.14,4676.0,243.4017,243.4017,242.8207,243.0207,4676.0
2022-08-18 11:00:00,255.15,255.39,254.83,254.9,2474.0,243.0302,243.2588,242.7254,242.7921,2474.0
2022-08-18 11:10:00,255.05,255.45,254.91,254.92,11111.0,242.935,243.316,242.8016,242.8111,11111.0
2022-08-18 11:20:00,254.91,255.2,254.75,254.93,3373.0,242.8016,243.0778,242.6492,242.8207,3373.0
2022-08-18 11:30:00,255.12,255.61,255.0,255.28,4438.0,243.0016,243.4684,242.8873,243.154,4438.0
2022-08-18 11:40:00,255.36,255.45,255.17,255.32,2594.0,243.2302,243.316,243.0493,243.1921,2594.0
2022-08-18 11:50:00,255.65,255.66,255.0,255.0,3483.0,243.5065,243.516,242.8873,242.8873,3483.0
2022-08-18 12:00:00,255.01,255.37,254.96,255.3,1502.0,242.8969,243.2398,242.8492,243.1731,1502.0
2022-08-18 12:10:00,255.32,255.39,255.15,255.23,2037.0,243.1921,243.2588,243.0302,243.1064,2037.0
2022-08-18 12:20:00,255.31,255.31,254.93,255.05,2100.0,243.1826,243.1826,242.8207,242.935,2100.0
2022-08-18 12:30:00,255.21,255.28,254.97,255.08,1800.0,243.0874,243.154,242.8588,242.9635,1800.0
2022-08-18 12:40:00,254.94,254.94,254.43,254.44,4807.0,242.8302,242.8302,242.3444,242.3539,4807.0
2022-08-18 12:50:00,254.56,254.77,254.45,254.75,3800.0,242.4682,242.6683,242.3635,242.6492,3800.0
2022-08-18 13:00:00,254.84,254.88,254.23,254.38,11027.0,242.7349,242.773,242.1539,242.2968,11027.0
2022-08-18 13:10:00,254.38,254.94,254.32,254.9,11686.0,242.2968,242.8302,242.2396,242.7921,11686.0
2022-08-18 13:20:00,254.9,255.17,254.9,255.13,9798.0,242.7921,243.0493,242.7921,243.0112,9798.0
2022-08-18 13:30:00,255.21,255.56,255.0,255.32,6045.0,243.0874,243.4207,242.8873,243.1921,6045.0
2022-08-18 13:40:00,255.39,255.44,254.84,254.87,2996.0,243.2588,243.3064,242.7349,242.7635,2996.0
2022-08-18 13:50:00,254.95,255.28,254.94,255.28,1400.0,242.8397,243.154,242.8302,243.154,1400.0
2022-08-18 14:00:00,255.17,255.41,255.13,255.41,2580.0,243.0493,243.2779,243.0112,243.2779,2580.0
2022-08-18 14:10:00,255.65,255.66,255.55,255.64,1639.0,243.5065,243.516,243.4112,243.4969,1639.0
2022-08-18 14:20:00,255.65,255.65,255.34,255.35,4137.0,243.5065,243.5065,243.2112,243.2207,4137.0
2022-08-18 14:30:00,255.3,255.3,254.94,255.01,12278.0,243.1731,243.1731,242.8302,242.8969,12278.0
2022-08-18 14:40:00,255.27,255.42,255.08,255.15,3811.0,243.1445,243.2874,242.9635,243.0302,3811.0
2022-08-18 14:50:00,255.26,255.59,255.12,255.29,3876.0,243.135,243.4493,243.0016,243.1636,3876.0
2022-08-18 15:00:00,255.31,255.63,255.28,255.5,2628.0,243.1826,243.4874,243.154,243.3636,2628.0
2022-08-18 15:10:00,255.62,255.99,255.39,255.98,2353.0,243.4779,243.8303,243.2588,243.8208,2353.0
2022-08-18 15:20:00,255.91,256.0,255.78,255.91,6489.0,243.7541,243.8398,243.6303,243.7541,6489.0
2022-08-18 15:30:00,255.79,256.33,255.66,256.14,6774.0,243.6398,244.1542,243.516,243.9732,6774.0
2022-08-18 15:40:00,256.17,256.35,256.08,256.28,5299.0,244.0018,244.1732,243.916,244.1065,5299.0
2022-08-18 15:50:00,256.34,256.57,255.98,256.48,33208.0,244.1637,244.3828,243.8208,244.297,33208.0
2022-08-19 09:30:00,253.99,255.11,253.33,253.39,19556.0,241.9253,242.9921,241.2967,241.3538,19556.0
2022-08-19 09:40:00,253.7,253.7,252.87,252.99,1663.0,241.6491,241.6491,240.8585,240.9728,1663.0
2022-08-19 09:50:00,252.86,253.05,252.21,252.61,1200.0,240.849,241.03,240.2299,240.6109,1200.0
2022-08-19 10:00:00,252.43,253.21,252.43,252.71,2587.0,240.4394,241.1824,240.4394,240.7061,2587.0
2022-08-19 10:10:00,252.88,252.88,252.57,252.69,1236.0,240.868,240.868,240.5728,240.6871,1236.0
2022-08-19 10:20:00,252.75,252.75,252.16,252.57,1859.0,240.7442,240.7442,240.1822,240.5728,1859.0
2022-08-19 10:30:00,252.54,253.09,251.93,252.02,5091.0,240.5442,241.0681,239.9632,240.0489,5091.0
2022-08-19 10:40:00,251.8,252.32,251.8,252.31,1807.0,239.8393,240.3346,239.8393,240.3251,1807.0
2022-08-19 10:50:00,252.16,252.16,251.01,251.27,2857.0,240.1822,240.1822,239.0869,239.3345,2857.0
2022-08-19 11:00:00,251.36,251.52,251.0,251.5,3519.0,239.4202,239.5726,239.0773,239.5536,3519.0
2022-08-19 11:10:00,251.5,251.83,251.48,251.57,2061.0,239.5536,239.8679,239.5345,239.6203,2061.0
2022-08-19 11:20:00,251.63,251.85,251.48,251.67,2866.0,239.6774,239.887,239.5345,239.7155,2866.0
2022-08-19 11:30:00,251.83,251.85,251.45,251.51,2995.0,239.8679,239.887,239.506,239.5631,2995.0
2022-08-19 11:40:00,251.41,251.9,251.41,251.72,5715.0,239.4679,239.9346,239.4679,239.7631,5715.0
2022-08-19 11:50:00,251.69,251.88,251.51,251.75,2490.0,239.7346,239.9155,239.5631,239.7917,2490.0
2022-08-19 12:00:00,251.56,251.56,251.41,251.49,1464.0,239.6107,239.6107,239.4679,239.5441,1464.0
2022-08-19 12:10:00,251.14,251.72,251.04,251.71,3625.0,239.2107,239.7631,239.1154,239.7536,3625.0
2022-08-19 12:20:00,251.55,251.66,251.52,251.61,1889.0,239.6012,239.706,239.5726,239.6584,1889.0
2022-08-19 12:30:00,251.58,252.06,251.47,252.06,2081.0,239.6298,240.087,239.525,240.087,2081.0
2022-08-19 12:40:00,252.04,252.95,252.04,252.67,18379.0,240.0679,240.9347,240.0679,240.668,18379.0
2022-08-19 12:50:00,252.72,253.06,252.68,252.76,10415.0,240.7156,241.0395,240.6775,240.7537,10415.0
2022-08-19 13:00:00,252.81,252.81,251.61,251.61,5212.0,240.8014,240.8014,239.6584,239.6584,5212.0
2022-08-19 13:10:00,251.58,251.74,251.54,251.59,2672.0,239.6298,239.7822,239.5917,239.6393,2672.0
2022-08-19 13:20:00,251.51,251.74,251.27,251.28,2309.0,239.5631,239.7822,239.3345,239.344,2309.0
2022-08-19 13:30:00,251.28,251.34,251.12,251.23,1628.0,239.344,239.4012,239.1916,239.2964,1628.0
2022-08-19 13:40:00,251.23,251.75,251.22,251.34,11463.0,239.2964,239.7917,239.2869,239.4012,11463.0
2022-08-19 13:50:00,251.22,251.65,251.18,251.29,2610.0,239.2869,239.6965,239.2488,239.3536,2610.0
2022-08-19 14:00:00,251.24,251.32,251.1,251.15,2711.0,239.3059,239.3821,239.1726,239.2202,2711.0
2022-08-19 14:10:00,251.08,251.09,250.84,251.02,2551.0,239.1535,239.1631,238.9249,239.0964,2551.0
2022-08-19 14:20:00,251.07,251.42,250.94,251.2,2086.0,239.144,239.4774,239.0202,239.2678,2086.0
2022-08-19 14:30:00,251.14,251.43,251.11,251.43,1600.0,239.2107,239.4869,239.1821,239.4869,1600.0
2022-08-19 14:40:00,251.21,251.51,251.07,251.47,3185.0,239.2774,239.5631,239.144,239.525,3185.0
2022-08-19 14:50:00,251.25,251.46,251.04,251.24,4156.0,239.3155,239.5155,239.1154,239.3059,4156.0
2022-08-19 15:00:00,251.13,251.13,250.48,250.58,12871.0,239.2012,239.2012,238.582,238.6773,12871.0
2022-08-19 15:10:00,250.67,251.36,250.6,251.24,10674.0,238.763,239.4202,238.6963,239.3059,10674.0
2022-08-19 15:20:00,251.37,251.88,251.36,251.74,5001.0,239.4298,239.9155,239.4202,239.7822,5001.0
2022-08-19 15:30:00,251.72,252.0,251.57,251.73,7142.0,239.7631,240.0298,239.6203,239.7727,7142.0
2022-08-19 15:40:00,251.66,251.93,251.51,251.71,8412.0,239.706,239.9632,239.5631,239.7536,8412.0
2022-08-19 15:50:00,251.82,252.02,251.61,251.73,29656.0,239.8584,240.0489,239.6584,239.7727,29656.0
2022-08-22 09:30:00,247.33,247.33,245.88,246.16,6956.0,235.5817,235.5817,234.2005,234.4672,6956.0
2022-08-22 09:40:00,246.75,247.28,246.52,247.24,1755.0,235.0292,235.534,234.8101,235.4959,1755.0
2022-08-22 09:50:00,246.58,247.75,246.58,247.05,5740.0,234.8673,235.9817,234.8673,235.315,5740.0
2022-08-22 10:00:00,247.46,247.81,247.03,247.65,8564.0,235.7055,236.0389,235.2959,235.8865,8564.0
2022-08-22 10:10:00,247.66,247.75,247.0,247.43,3912.0,235.896,235.9817,235.2673,235.6769,3912.0
2022-08-22 10:20:00,247.63,247.7,247.13,247.38,4625.0,235.8674,235.9341,235.3912,235.6293,4625.0
2022-08-22 10:30:00,247.5,247.81,247.08,247.33,7167.0,235.7436,236.0389,235.3435,235.5817,7167.0
2022-08-22 10:40:00,247.76,248.16,247.56,248.02,1517.0,235.9912,236.3722,235.8007,236.2389,1517.0
2022-08-22 10:50:00,247.63,247.67,247.31,247.32,2000.0,235.8674,235.9055,235.5626,235.5721,2000.0
2022-08-22 11:00:00,247.32,247.86,247.32,247.55,2859.0,235.5721,236.0865,235.5721,235.7912,2859.0
2022-08-22 11:10:00,247.57,247.94,247.39,247.83,3548.0,235.8103,236.1627,235.6388,236.0579,3548.0
2022-08-22 11:20:00,247.87,247.94,247.1,247.32,9704.0,236.096,236.1627,235.3626,235.5721,9704.0
2022-08-22 11:30:00,247.3,247.72,247.3,247.36,4932.0,235.5531,235.9531,235.5531,235.6102,4932.0
2022-08-22 11:40:00,247.39,247.45,246.75,246.76,3531.0,235.6388,235.696,235.0292,235.0387,3531.0
2022-08-22 11:50:00,246.81,247.1,246.69,246.72,2585.0,235.0864,235.3626,234.9721,235.0006,2585.0
2022-08-22 12:00:00,246.56,246.82,246.42,246.46,3467.0,234.8482,235.0959,234.7149,234.753,3467.0
2022-08-22 12:10:00,246.33,246.49,246.33,246.48,863.0,234.6292,234.7816,234.6292,234.772,863.0
2022-08-22 12:20:00,246.48,246.85,246.14,246.34,16473.0,234.772,235.1245,234.4482,234.6387,16473.0
2022-08-22 12:30:00,246.18,246.76,245.98,246.42,5696.0,234.4863,235.0387,234.2958,234.7149,5696.0
2022-08-22 12:40:00,246.4,246.4,245.55,245.82,2278.0,234.6958,234.6958,233.8862,234.1434,2278.0
2022-08-22 12:50:00,245.75,245.89,245.75,245.85,1834.0,234.0767,234.2101,234.0767,234.172,1834.0
2022-08-22 13:00:00,245.86,245.86,245.39,245.51,2127.0,234.1815,234.1815,233.7338,233.8481,2127.0
2022-08-22 13:10:00,245.4,245.42,245.13,245.28,2308.0,233.7433,233.7624,233.4862,233.629,2308.0
2022-08-22 13:20:00,245.3,245.3,244.46,244.49,7399.0,233.6481,233.6481,232.848,232.8766,7399.0
2022-08-22 13:30:00,244.35,244.62,244.11,244.55,3555.0,232.7432,233.0004,232.5146,232.9337,3555.0
2022-08-22 13:40:00,244.49,244.52,243.92,244.3,6840.0,232.8766,232.9051,232.3336,232.6956,6840.0
2022-08-22 13:50:00,244.45,244.45,243.62,243.72,10918.0,232.8385,232.8385,232.0479,232.1431,10918.0
2022-08-22 14:00:00,243.66,243.89,243.27,243.56,9793.0,232.086,232.3051,231.7145,231.9907,9793.0
2022-08-22 14:10:00,243.51,243.75,243.12,243.72,27147.0,231.9431,232.1717,231.5716,232.1431,27147.0
2022-08-22 14:20:00,243.75,244.13,243.58,244.0,17253.0,232.1717,232.5337,232.0098,232.4098,17253.0
2022-08-22 14:30:00,243.88,244.03,243.6,243.62,11596.0,232.2955,232.4384,232.0288,232.0479,11596.0
2022-08-22 14:40:00,243.69,243.8,243.41,243.51,8478.0,232.1146,232.2193,231.8479,231.9431,8478.0
2022-08-22 14:50:00,243.55,243.55,243.03,243.51,5115.0,231.9812,231.9812,231.4859,231.9431,5115.0
2022-08-22 15:00:00,243.45,243.77,243.43,243.64,16328.0,231.886,232.1908,231.8669,232.0669,16328.0
2022-08-22 15:10:00,243.68,244.2,243.68,243.82,7037.0,232.105,232.6003,232.105,232.2384,7037.0
2022-08-22 15:20:00,243.85,244.04,243.7,243.87,6955.0,232.267,232.4479,232.1241,232.286,6955.0
2022-08-22 15:30:00,243.92,244.08,243.69,243.95,11179.0,232.3336,232.486,232.1146,232.3622,11179.0
2022-08-22 15:40:00,243.93,243.93,243.31,243.47,12238.0,232.3432,232.3432,231.7526,231.905,12238.0
2022-08-22 15:50:00,243.47,243.93,243.27,243.72,41527.0,231.905,232.3432,231.7145,232.1431,41527.0
2022-08-23 09:30:00,243.57,244.29,242.52,244.12,6620.0,232.0003,232.6861,231.0001,232.5241,6620.0
2022-08-23 09:40:00,243.86,244.2,243.03,244.09,7619.0,232.2765,232.6003,231.4859,232.4956,7619.0
2022-08-23 09:50:00,244.09,245.26,243.67,244.7,33732.0,232.4956,233.61,232.0955,233.0766,33732.0
2022-08-23 10:00:00,244.52,245.47,244.3,245.47,5386.0,232.9051,233.81,232.6956,233.81,5386.0
2022-08-23 10:10:00,245.6,245.82,244.99,245.21,6935.0,233.9338,234.1434,233.3528,233.5624,6935.0
2022-08-23 10:20:00,245.21,245.3,244.63,244.69,18107.0,233.5624,233.6481,233.0099,233.0671,18107.0
2022-08-23 10:30:00,244.7,244.85,244.05,244.11,26161.0,233.0766,233.2195,232.4575,232.5146,26161.0
2022-08-23 10:40:00,244.02,244.9,243.92,244.9,15467.0,232.4289,233.2671,232.3336,233.2671,15467.0
2022-08-23 10:50:00,245.07,245.09,244.37,244.75,7533.0,233.429,233.4481,232.7623,233.1242,7533.0
2022-08-23 11:00:00,244.73,244.73,244.02,244.52,8647.0,233.1052,233.1052,232.4289,232.9051,8647.0
2022-08-23 11:10:00,244.44,244.7,244.19,244.45,6132.0,232.8289,233.0766,232.5908,232.8385,6132.0
2022-08-23 11:20:00,244.46,244.92,244.18,244.75,18027.0,232.848,233.2861,232.5813,233.1242,18027.0
2022-08-23 11:30:00,244.77,244.87,244.03,244.33,13413.0,233.1433,233.2385,232.4384,232.7242,13413.0
2022-08-23 11:40:00,244.49,244.5,244.07,244.38,3204.0,232.8766,232.8861,232.4765,232.7718,3204.0
2022-08-23 11:50:00,244.1,244.22,243.88,244.22,8380.0,232.5051,232.6194,232.2955,232.6194,8380.0
2022-08-23 12:00:00,244.15,244.44,244.14,244.26,1595.0,232.5527,232.8289,232.5432,232.6575,1595.0
2022-08-23 12:10:00,244.3,244.3,243.66,243.66,4453.0,232.6956,232.6956,232.086,232.086,4453.0
2022-08-23 12:20:00,243.63,243.91,243.37,243.61,3522.0,232.0574,232.3241,231.8098,232.0384,3522.0
2022-08-23 12:30:00,243.67,244.9,243.67,244.9,3212.0,232.0955,233.2671,232.0955,233.2671,3212.0
2022-08-23 12:40:00,245.01,245.34,244.69,244.83,9770.0,233.3719,233.6862,233.0671,233.2004,9770.0
2022-08-23 12:50:00,244.72,244.82,244.33,244.48,16360.0,233.0956,233.1909,232.7242,232.867,16360.0
2022-08-23 13:00:00,244.55,244.61,244.23,244.25,2193.0,232.9337,232.9909,232.6289,232.648,2193.0
2022-08-23 13:10:00,244.25,244.27,243.66,243.87,8917.0,232.648,232.667,232.086,232.286,8917.0
2022-08-23 13:20:00,243.82,243.82,243.68,243.77,2190.0,232.2384,232.2384,232.105,232.1908,2190.0
2022-08-23 13:30:00,243.72,243.83,243.38,243.52,6149.0,232.1431,232.2479,231.8193,231.9526,6149.0
2022-08-23 13:40:00,243.55,243.6,243.01,243.01,2452.0,231.9812,232.0288,231.4669,231.4669,2452.0
2022-08-23 13:50:00,243.18,243.44,242.94,243.34,3313.0,231.6288,231.8764,231.4002,231.7812,3313.0
2022-08-23 14:00:00,243.2,243.63,243.06,243.63,9194.0,231.6478,232.0574,231.5145,232.0574,9194.0
2022-08-23 14:10:00,243.52,243.9,243.44,243.9,5310.0,231.9526,232.3146,231.8764,232.3146,5310.0
2022-08-23 14:20:00,243.93,243.94,243.41,243.73,4801.0,232.3432,232.3527,231.8479,232.1527,4801.0
2022-08-23 14:30:00,243.8,243.84,243.55,243.74,4691.0,232.2193,232.2574,231.9812,232.1622,4691.0
2022-08-23 14:40:00,243.58,243.91,243.38,243.61,4163.0,232.0098,232.3241,231.8193,232.0384,4163.0
2022-08-23 14:50:00,243.59,243.83,243.43,243.83,2385.0,232.0193,232.2479,231.8669,232.2479,2385.0
2022-08-23 15:00:00,243.86,243.93,243.52,243.84,7247.0,232.2765,232.3432,231.9526,232.2574,7247.0
2022-08-23 15:10:00,243.89,244.35,243.7,244.34,7301.0,232.3051,232.7432,232.1241,232.7337,7301.0
2022-08-23 15:20:00,244.34,244.34,243.91,244.1,6298.0,232.7337,232.7337,232.3241,232.5051,6298.0
2022-08-23 15:30:00,244.17,244.35,243.98,244.03,10520.0,232.5718,232.7432,232.3908,232.4384,10520.0
2022-08-23 15:40:00,244.04,244.15,243.56,243.73,20792.0,232.4479,232.5527,231.9907,232.1527,20792.0
2022-08-23 15:50:00,243.65,243.82,243.3,243.56,47415.0,232.0765,232.2384,231.7431,231.9907,47415.0
2022-08-24 09:30:00,243.66,245.8,242.77,242.94,7057.0,232.086,234.1243,231.2383,231.4002,7057.0
2022-08-24 09:40:00,243.38,243.91,242.89,243.2,8351.0,231.8193,232.3241,231.3526,231.6478,8351.0
2022-08-24 09:50:00,242.87,243.21,242.23,242.23,10114.0,231.3335,231.6574,230.7239,230.7239,10114.0
2022-08-24 10:00:00,242.25,242.94,241.3,242.15,7612.0,230.743,231.4002,229.8381,230.6477,7612.0
2022-08-24 10:10:00,242.23,243.16,242.16,242.93,9243.0,230.7239,231.6097,230.6572,231.3907,9243.0
2022-08-24 10:20:00,243.05,243.26,242.36,243.05,19463.0,231.505,231.705,230.8477,231.505,19463.0
2022-08-24 10:30:00,242.97,243.2,242.83,242.99,8774.0,231.4288,231.6478,231.2954,231.4478,8774.0
2022-08-24 10:40:00,242.86,243.28,242.43,242.66,5537.0,231.324,231.724,230.9144,231.1335,5537.0
2022-08-24 10:50:00,242.61,243.26,242.61,243.02,4289.0,231.0859,231.705,231.0859,231.4764,4289.0
2022-08-24 11:00:00,243.01,243.42,242.81,242.94,2777.0,231.4669,231.8574,231.2764,231.4002,2777.0
2022-08-24 11:10:00,242.69,243.83,242.62,243.59,5011.0,231.1621,232.2479,231.0954,232.0193,5011.0
2022-08-24 11:20:00,243.6,244.36,243.6,243.7,4052.0,232.0288,232.7527,232.0288,232.1241,4052.0
2022-08-24 11:30:00,243.93,244.24,243.62,243.76,4433.0,232.3432,232.6384,232.0479,232.1812,4433.0
2022-08-24 11:40:00,243.57,244.3,243.55,243.94,16471.0,232.0003,232.6956,231.9812,232.3527,16471.0
2022-08-24 11:50:00,244.13,244.14,243.88,243.88,2018.0,232.5337,232.5432,232.2955,232.2955,2018.0
2022-08-24 12:00:00,243.91,244.16,243.61,243.61,4704.0,232.3241,232.5622,232.0384,232.0384,4704.0
2022-08-24 12:10:00,243.82,243.96,243.42,243.53,5769.0,232.2384,232.3717,231.8574,231.9622,5769.0
2022-08-24 12:20:00,243.38,243.39,242.8,242.91,21010.0,231.8193,231.8288,231.2668,231.3716,21010.0
2022-08-24 12:30:00,242.81,243.01,242.61,242.7,1335.0,231.2764,231.4669,231.0859,231.1716,1335.0
2022-08-24 12:40:00,242.61,242.68,242.12,242.37,5197.0,231.0859,231.1525,230.6191,230.8573,5197.0
2022-08-24 12:50:00,242.3,242.33,242.01,242.33,3151.0,230.7906,230.8192,230.5144,230.8192,3151.0
2022-08-24 13:00:00,242.29,242.76,241.9,242.76,10534.0,230.7811,231.2287,230.4096,231.2287,10534.0
2022-08-24 13:10:00,242.81,242.86,242.35,242.36,7528.0,231.2764,231.324,230.8382,230.8477,7528.0
2022-08-24 13:20:00,242.42,242.52,241.68,241.82,7666.0,230.9049,231.0001,230.2,230.3334,7666.0
2022-08-24 13:30:00,241.6,242.21,241.59,242.14,9441.0,230.1238,230.7049,230.1143,230.6382,9441.0
2022-08-24 13:40:00,242.11,242.36,242.01,242.29,9798.0,230.6096,230.8477,230.5144,230.7811,9798.0
2022-08-24 13:50:00,242.31,242.66,242.19,242.5,12287.0,230.8001,231.1335,230.6858,230.9811,12287.0
2022-08-24 14:00:00,242.74,242.95,242.32,242.82,23285.0,231.2097,231.4097,230.8096,231.2859,23285.0
2022-08-24 14:10:00,242.88,243.0,242.57,242.91,11107.0,231.343,231.4573,231.0478,231.3716,11107.0
2022-08-24 14:20:00,242.82,242.93,242.59,242.77,9132.0,231.2859,231.3907,231.0668,231.2383,9132.0
2022-08-24 14:30:00,242.81,243.11,242.39,242.43,5800.0,231.2764,231.5621,230.8763,230.9144,5800.0
2022-08-24 14:40:00,242.47,242.53,241.98,242.08,6098.0,230.9525,231.0097,230.4858,230.581,6098.0
2022-08-24 14:50:00,242.08,242.64,241.96,242.47,6606.0,230.581,231.1144,230.4667,230.9525,6606.0
2022-08-24 15:00:00,242.4,242.77,242.19,242.54,16573.0,230.8858,231.2383,230.6858,231.0192,16573.0
2022-08-24 15:10:00,242.61,242.83,242.49,242.74,8870.0,231.0859,231.2954,230.9716,231.2097,8870.0
2022-08-24 15:20:00,242.76,243.06,242.35,242.46,13630.0,231.2287,231.5145,230.8382,230.943,13630.0
2022-08-24 15:30:00,242.48,242.74,242.42,242.6,15059.0,230.962,231.2097,230.9049,231.0763,15059.0
2022-08-24 15:40:00,242.65,243.11,242.47,242.74,27045.0,231.124,231.5621,230.9525,231.2097,27045.0
2022-08-24 15:50:00,242.68,243.27,242.22,243.2,90219.0,231.1525,231.7145,230.7144,231.6478,90219.0
2022-08-25 09:30:00,245.38,245.43,244.69,245.21,13910.0,233.7243,233.7719,233.0671,233.5624,13910.0
2022-08-25 09:40:00,245.32,245.97,245.11,245.21,4636.0,233.6671,234.2863,233.4671,233.5624,4636.0
2022-08-25 09:50:00,245.23,246.7,245.12,246.66,8716.0,233.5814,234.9816,233.4766,234.9435,8716.0
2022-08-25 10:00:00,247.18,247.67,246.86,247.03,7947.0,235.4388,235.9055,235.134,235.2959,7947.0
2022-08-25 10:10:00,246.96,247.11,245.96,245.96,8029.0,235.2292,235.3721,234.2767,234.2767,8029.0
2022-08-25 10:20:00,246.02,246.47,245.91,246.05,24405.0,234.3339,234.7625,234.2291,234.3625,24405.0
2022-08-25 10:30:00,246.32,246.92,246.07,246.66,10117.0,234.6196,235.1911,234.3815,234.9435,10117.0
2022-08-25 10:40:00,246.7,246.86,246.28,246.86,1264.0,234.9816,235.134,234.5815,235.134,1264.0
2022-08-25 10:50:00,246.86,246.9,245.91,246.24,3851.0,235.134,235.1721,234.2291,234.5434,3851.0
2022-08-25 11:00:00,245.88,246.05,245.3,245.33,4019.0,234.2005,234.3625,233.6481,233.6767,4019.0
2022-08-25 11:10:00,245.27,245.34,243.88,243.89,9365.0,233.6195,233.6862,232.2955,232.3051,9365.0
2022-08-25 11:20:00,243.88,244.67,243.69,244.35,5047.0,232.2955,233.048,232.1146,232.7432,5047.0
2022-08-25 11:30:00,244.31,244.7,244.23,244.35,5149.0,232.7051,233.0766,232.6289,232.7432,5149.0
2022-08-25 11:40:00,244.43,244.76,244.2,244.31,3993.0,232.8194,233.1337,232.6003,232.7051,3993.0
2022-08-25 11:50:00,244.34,244.77,244.0,244.77,4879.0,232.7337,233.1433,232.4098,233.1433,4879.0
2022-08-25 12:00:00,244.66,244.69,244.32,244.49,3215.0,233.0385,233.0671,232.7146,232.8766,3215.0
2022-08-25 12:10:00,244.48,244.61,243.92,244.16,2626.0,232.867,232.9909,232.3336,232.5622,2626.0
2022-08-25 12:20:00,244.04,244.37,243.94,244.37,1975.0,232.4479,232.7623,232.3527,232.7623,1975.0
2022-08-25 12:30:00,244.48,244.66,244.47,244.53,2118.0,232.867,233.0385,232.8575,232.9147,2118.0
2022-08-25 12:40:00,244.36,244.36,243.83,243.83,3395.0,232.7527,232.7527,232.2479,232.2479,3395.0
2022-08-25 12:50:00,244.03,244.6,243.99,244.6,2602.0,232.4384,232.9813,232.4003,232.9813,2602.0
2022-08-25 13:00:00,244.65,244.65,244.21,244.22,2849.0,233.029,233.029,232.6099,232.6194,2849.0
2022-08-25 13:10:00,244.16,244.57,244.16,244.46,2575.0,232.5622,232.9528,232.5622,232.848,2575.0
2022-08-25 13:20:00,244.55,244.7,244.43,244.53,3000.0,232.9337,233.0766,232.8194,232.9147,3000.0
2022-08-25 13:30:00,244.62,244.69,244.45,244.69,4435.0,233.0004,233.0671,232.8385,233.0671,4435.0
2022-08-25 13:40:00,244.62,244.91,244.54,244.75,5710.0,233.0004,233.2766,232.9242,233.1242,5710.0
2022-08-25 13:50:00,244.68,244.68,244.31,244.5,7691.0,233.0575,233.0575,232.7051,232.8861,7691.0
2022-08-25 14:00:00,244.54,244.62,244.35,244.52,2694.0,232.9242,233.0004,232.7432,232.9051,2694.0
2022-08-25 14:10:00,244.64,244.65,244.42,244.56,4448.0,233.0194,233.029,232.8099,232.9432,4448.0
2022-08-25 14:20:00,244.61,244.74,244.39,244.58,3979.0,232.9909,233.1147,232.7813,232.9623,3979.0
2022-08-25 14:30:00,244.68,244.76,244.25,244.26,3386.0,233.0575,233.1337,232.648,232.6575,3386.0
2022-08-25 14:40:00,244.13,244.4,244.13,244.34,1573.0,232.5337,232.7908,232.5337,232.7337,1573.0
2022-08-25 14:50:00,244.04,244.48,244.04,244.48,2128.0,232.4479,232.867,232.4479,232.867,2128.0
2022-08-25 15:00:00,244.53,244.92,244.42,244.7,2379.0,232.9147,233.2861,232.8099,233.0766,2379.0
2022-08-25 15:10:00,244.62,244.91,244.52,244.91,3021.0,233.0004,233.2766,232.9051,233.2766,3021.0
2022-08-25 15:20:00,244.93,245.5,244.92,245.39,1955.0,233.2957,233.8386,233.2861,233.7338,1955.0
2022-08-25 15:30:00,245.48,245.71,245.22,245.71,5618.0,233.8195,234.0386,233.5719,234.0386,5618.0
2022-08-25 15:40:00,245.74,246.54,245.74,246.36,7649.0,234.0672,234.8292,234.0672,234.6577,7649.0
2022-08-25 15:50:00,246.53,247.01,246.01,247.01,28134.0,234.8197,235.2769,234.3244,235.2769,28134.0
2022-08-26 09:30:00,247.02,247.88,245.91,246.22,5877.0,235.2864,236.1055,234.2291,234.5244,5877.0
2022-08-26 09:40:00,246.32,246.74,246.26,246.74,600.0,234.6196,235.0197,234.5625,235.0197,600.0
2022-08-26 09:50:00,246.42,246.94,245.96,245.97,2706.0,234.7149,235.2102,234.2767,234.2863,2706.0
2022-08-26 10:00:00,246.0,246.0,243.31,245.31,4092.0,234.3148,234.3148,231.7526,233.6576,4092.0
2022-08-26 10:10:00,245.84,245.84,244.5,245.03,2600.0,234.1624,234.1624,232.8861,233.3909,2600.0
2022-08-26 10:20:00,245.14,245.14,243.67,243.83,3347.0,233.4957,233.4957,232.0955,232.2479,3347.0
2022-08-26 10:30:00,243.84,243.84,241.82,241.84,4605.0,232.2574,232.2574,230.3334,230.3524,4605.0
2022-08-26 10:40:00,241.84,242.3,241.59,242.16,6810.0,230.3524,230.7906,230.1143,230.6572,6810.0
2022-08-26 10:50:00,242.15,242.36,242.03,242.36,2905.0,230.6477,230.8477,230.5334,230.8477,2905.0
2022-08-26 11:00:00,242.19,242.37,241.48,241.66,4302.0,230.6858,230.8573,230.0095,230.181,4302.0
2022-08-26 11:10:00,241.44,242.45,241.43,242.23,5351.0,229.9714,230.9335,229.9619,230.7239,5351.0
2022-08-26 11:20:00,242.14,242.46,241.98,242.18,6203.0,230.6382,230.943,230.4858,230.6763,6203.0
2022-08-26 11:30:00,242.3,242.95,242.29,242.29,3623.0,230.7906,231.4097,230.7811,230.7811,3623.0
2022-08-26 11:40:00,242.44,242.65,242.18,242.65,1600.0,230.9239,231.124,230.6763,231.124,1600.0
2022-08-26 11:50:00,242.73,243.18,242.54,242.64,3515.0,231.2002,231.6288,231.0192,231.1144,3515.0
2022-08-26 12:00:00,242.61,242.61,241.98,242.34,2627.0,231.0859,231.0859,230.4858,230.8287,2627.0
2022-08-26 12:10:00,242.41,242.41,241.33,241.34,2526.0,230.8954,230.8954,229.8667,229.8762,2526.0
2022-08-26 12:20:00,241.19,241.2,240.83,240.83,1000.0,229.7333,229.7428,229.3904,229.3904,1000.0
2022-08-26 12:30:00,240.84,241.01,240.76,240.98,1800.0,229.3999,229.5619,229.3237,229.5333,1800.0
2022-08-26 12:40:00,240.88,241.34,240.79,241.34,2005.0,229.438,229.8762,229.3523,229.8762,2005.0
2022-08-26 12:50:00,241.11,241.64,241.02,241.64,4712.0,229.6571,230.1619,229.5714,230.1619,4712.0
2022-08-26 13:00:00,241.59,241.86,241.45,241.57,2450.0,230.1143,230.3715,229.981,230.0953,2450.0
2022-08-26 13:10:00,241.41,241.58,240.96,241.03,6942.0,229.9429,230.1048,229.5142,229.5809,6942.0
2022-08-26 13:20:00,241.09,241.09,240.67,240.82,4414.0,229.6381,229.6381,229.238,229.3809,4414.0
2022-08-26 13:30:00,240.64,240.71,240.16,240.16,4270.0,229.2094,229.2761,228.7522,228.7522,4270.0
2022-08-26 13:40:00,240.2,240.2,239.37,239.51,16854.0,228.7903,228.7903,227.9998,228.1331,16854.0
2022-08-26 13:50:00,239.57,239.8,239.42,239.61,1618.0,228.1903,228.4093,228.0474,228.2284,1618.0
2022-08-26 14:00:00,239.69,240.01,239.6,239.73,3120.0,228.3046,228.6094,228.2188,228.3427,3120.0
2022-08-26 14:10:00,239.69,239.7,238.99,239.17,2325.0,228.3046,228.3141,227.6378,227.8093,2325.0
2022-08-26 14:20:00,239.2,239.24,239.04,239.09,1722.0,227.8378,227.8759,227.6854,227.7331,1722.0
2022-08-26 14:30:00,239.25,239.49,239.11,239.33,1200.0,227.8855,228.1141,227.7521,227.9617,1200.0
2022-08-26 14:40:00,239.34,239.46,239.2,239.21,3439.0,227.9712,228.0855,227.8378,227.8474,3439.0
2022-08-26 14:50:00,239.11,239.27,238.34,238.39,7139.0,227.7521,227.9045,227.0187,227.0663,7139.0
2022-08-26 15:00:00,238.29,238.6,237.75,237.87,6504.0,226.9711,227.2663,226.4567,226.571,6504.0
2022-08-26 15:10:00,237.8,238.29,237.59,238.18,5081.0,226.5043,226.9711,226.3043,226.8663,5081.0
2022-08-26 15:20:00,238.24,238.26,237.49,237.94,13720.0,226.9234,226.9425,226.2091,226.6377,13720.0
2022-08-26 15:30:00,237.91,237.97,237.54,237.86,6816.0,226.6091,226.6663,226.2567,226.5615,6816.0
2022-08-26 15:40:00,237.86,237.86,237.37,237.63,12057.0,226.5615,226.5615,226.0948,226.3424,12057.0
2022-08-26 15:50:00,237.61,237.87,236.84,237.01,49192.0,226.3234,226.571,225.5899,225.7519,49192.0
2022-08-29 09:30:00,235.01,237.41,234.51,236.43,12798.0,223.8469,226.1329,223.3706,225.1994,12798.0
2022-08-29 09:40:00,236.93,237.74,236.15,236.89,4810.0,225.6757,226.4472,224.9327,225.6376,4810.0
2022-08-29 09:50:00,237.2,237.83,236.87,236.87,3080.0,225.9328,226.5329,225.6185,225.6185,3080.0
2022-08-29 10:00:00,237.23,237.31,236.76,237.31,1505.0,225.9614,226.0376,225.5137,226.0376,1505.0
2022-08-29 10:10:00,237.34,237.91,236.76,236.96,16114.0,226.0662,226.6091,225.5137,225.7042,16114.0
2022-08-29 10:20:00,237.18,237.94,236.84,236.91,15476.0,225.9138,226.6377,225.5899,225.6566,15476.0
2022-08-29 10:30:00,236.84,237.89,236.63,236.73,3728.0,225.5899,226.5901,225.3899,225.4852,3728.0
2022-08-29 10:40:00,236.4,237.19,236.39,236.65,1716.0,225.1708,225.9233,225.1613,225.409,1716.0
2022-08-29 10:50:00,236.74,236.78,236.14,236.49,3184.0,225.4947,225.5328,224.9232,225.2566,3184.0
2022-08-29 11:00:00,236.93,236.99,236.22,236.22,1208.0,225.6757,225.7328,224.9994,224.9994,1208.0
2022-08-29 11:10:00,236.42,236.68,236.42,236.66,900.0,225.1899,225.4375,225.1899,225.4185,900.0
2022-08-29 11:20:00,236.83,237.34,236.83,237.18,3544.0,225.5804,226.0662,225.5804,225.9138,3544.0
2022-08-29 11:30:00,237.2,238.32,237.19,237.87,4558.0,225.9328,226.9996,225.9233,226.571,4558.0
2022-08-29 11:40:00,237.97,238.11,237.01,237.93,5531.0,226.6663,226.7996,225.7519,226.6282,5531.0
2022-08-29 11:50:00,238.04,238.6,237.97,238.48,3561.0,226.7329,227.2663,226.6663,227.152,3561.0
2022-08-29 12:00:00,238.59,239.95,238.52,239.74,23050.0,227.2568,228.5522,227.1901,228.3522,23050.0
2022-08-29 12:10:00,239.71,240.36,239.42,239.63,6350.0,228.3236,228.9427,228.0474,228.2474,6350.0
2022-08-29 12:20:00,239.6,240.03,239.48,239.48,5679.0,228.2188,228.6284,228.1045,228.1045,5679.0
2022-08-29 12:30:00,239.54,239.63,239.13,239.54,3120.0,228.1617,228.2474,227.7712,228.1617,3120.0
2022-08-29 12:40:00,239.67,240.38,239.67,240.36,5575.0,228.2855,228.9618,228.2855,228.9427,5575.0
2022-08-29 12:50:00,240.57,240.75,240.03,240.35,10139.0,229.1428,229.3142,228.6284,228.9332,10139.0
2022-08-29 13:00:00,240.42,240.86,240.3,240.73,4179.0,228.9999,229.419,228.8856,229.2952,4179.0
2022-08-29 13:10:00,240.78,240.78,239.66,239.84,2542.0,229.3428,229.3428,228.276,228.4474,2542.0
2022-08-29 13:20:00,239.82,239.97,239.61,239.91,3379.0,228.4284,228.5713,228.2284,228.5141,3379.0
2022-08-29 13:30:00,239.65,239.84,239.52,239.57,6685.0,228.2665,228.4474,228.1426,228.1903,6685.0
2022-08-29 13:40:00,239.62,240.49,239.62,240.18,3623.0,228.2379,229.0666,228.2379,228.7713,3623.0
2022-08-29 13:50:00,239.83,240.28,239.8,240.06,1610.0,228.4379,228.8665,228.4093,228.657,1610.0
2022-08-29 14:00:00,239.84,239.87,239.53,239.61,2000.0,228.4474,228.476,228.1522,228.2284,2000.0
2022-08-29 14:10:00,239.59,239.59,238.99,239.17,1968.0,228.2093,228.2093,227.6378,227.8093,1968.0
2022-08-29 14:20:00,238.63,239.07,238.62,238.98,2000.0,227.2949,227.714,227.2854,227.6283,2000.0
2022-08-29 14:30:00,238.95,239.37,238.81,239.31,2995.0,227.5997,227.9998,227.4664,227.9426,2995.0
2022-08-29 14:40:00,239.34,239.38,239.11,239.13,2550.0,227.9712,228.0093,227.7521,227.7712,2550.0
2022-08-29 14:50:00,239.06,239.26,238.54,239.26,3534.0,227.7045,227.895,227.2092,227.895,3534.0
2022-08-29 15:00:00,239.38,239.82,239.34,239.49,3013.0,228.0093,228.4284,227.9712,228.1141,3013.0
2022-08-29 15:10:00,239.46,239.72,239.37,239.46,1998.0,228.0855,228.3331,227.9998,228.0855,1998.0
2022-08-29 15:20:00,239.41,239.43,238.97,238.97,1550.0,228.0379,228.0569,227.6188,227.6188,1550.0
2022-08-29 15:30:00,238.68,239.2,238.55,239.09,6653.0,227.3425,227.8378,227.2187,227.7331,6653.0
2022-08-29 15:40:00,239.08,239.29,238.52,238.52,7520.0,227.7235,227.9236,227.1901,227.1901,7520.0
2022-08-29 15:50:00,238.48,238.85,237.9,238.02,24804.0,227.152,227.5045,226.5996,226.7139,24804.0
2022-08-30 09:30:00,239.56,239.98,239.12,239.13,5150.0,228.1807,228.5808,227.7616,227.7712,5150.0
2022-08-30 09:40:00,239.55,239.75,238.41,238.83,1520.0,228.1712,228.3617,227.0854,227.4854,1520.0
2022-08-30 09:50:00,238.27,238.82,238.13,238.45,1164.0,226.952,227.4759,226.8187,227.1235,1164.0
2022-08-30 10:00:00,238.44,238.44,235.61,236.13,5435.0,227.1139,227.1139,224.4184,224.9137,5435.0
2022-08-30 10:10:00,236.25,236.31,235.6,236.21,3902.0,225.028,225.0851,224.4088,224.9899,3902.0
2022-08-30 10:20:00,236.71,237.28,236.33,236.91,8170.0,225.4661,226.009,225.1042,225.6566,8170.0
2022-08-30 10:30:00,236.83,237.02,235.61,236.31,5571.0,225.5804,225.7614,224.4184,225.0851,5571.0
2022-08-30 10:40:00,236.77,237.0,235.31,235.31,3219.0,225.5233,225.7423,224.1326,224.1326,3219.0
2022-08-30 10:50:00,235.14,236.35,235.13,236.27,2205.0,223.9707,225.1232,223.9612,225.047,2205.0
2022-08-30 11:00:00,236.64,236.88,236.16,236.84,3012.0,225.3994,225.628,224.9422,225.5899,3012.0
2022-08-30 11:10:00,236.95,236.95,236.3,236.87,5320.0,225.6947,225.6947,225.0756,225.6185,5320.0
2022-08-30 11:20:00,236.68,237.35,236.68,236.98,7452.0,225.4375,226.0757,225.4375,225.7233,7452.0
2022-08-30 11:30:00,236.97,237.4,236.48,236.58,3015.0,225.7138,226.1233,225.247,225.3423,3015.0
2022-08-30 11:40:00,236.84,237.4,236.61,236.64,3937.0,225.5899,226.1233,225.3709,225.3994,3937.0
2022-08-30 11:50:00,236.69,237.2,236.69,237.03,1522.0,225.4471,225.9328,225.4471,225.7709,1522.0
2022-08-30 12:00:00,237.01,237.72,236.98,237.62,4296.0,225.7519,226.4281,225.7233,226.3329,4296.0
2022-08-30 12:10:00,237.59,238.35,237.32,237.84,3055.0,226.3043,227.0282,226.0471,226.5424,3055.0
2022-08-30 12:20:00,237.78,238.07,237.38,237.92,4213.0,226.4853,226.7615,226.1043,226.6186,4213.0
2022-08-30 12:30:00,237.76,237.76,237.23,237.34,4947.0,226.4662,226.4662,225.9614,226.0662,4947.0
2022-08-30 12:40:00,237.64,237.79,236.59,236.86,3991.0,226.3519,226.4948,225.3518,225.609,3991.0
2022-08-30 12:50:00,236.92,237.11,236.8,236.8,1338.0,225.6661,225.8471,225.5518,225.5518,1338.0
2022-08-30 13:00:00,236.78,236.91,236.44,236.44,1712.0,225.5328,225.6566,225.2089,225.2089,1712.0
2022-08-30 13:10:00,236.28,236.28,236.13,236.15,1526.0,225.0565,225.0565,224.9137,224.9327,1526.0
2022-08-30 13:20:00,235.94,236.23,235.85,236.23,600.0,224.7327,225.0089,224.647,225.0089,600.0
2022-08-30 13:30:00,236.23,236.47,236.0,236.0,1611.0,225.0089,225.2375,224.7898,224.7898,1611.0
2022-08-30 13:40:00,235.97,236.18,235.35,236.16,2145.0,224.7613,224.9613,224.1707,224.9422,2145.0
2022-08-30 13:50:00,236.08,236.44,236.08,236.26,885.0,224.866,225.2089,224.866,225.0375,885.0
2022-08-30 14:00:00,236.12,236.4,235.92,236.34,1605.0,224.9041,225.1708,224.7136,225.1137,1605.0
2022-08-30 14:10:00,236.49,236.6,236.41,236.47,1520.0,225.2566,225.3613,225.1804,225.2375,1520.0
2022-08-30 14:20:00,236.45,236.59,235.87,235.87,3097.0,225.2185,225.3518,224.666,224.666,3097.0
2022-08-30 14:30:00,236.02,236.59,236.02,236.54,3402.0,224.8089,225.3518,224.8089,225.3042,3402.0
2022-08-30 14:40:00,236.48,236.48,235.87,235.88,1251.0,225.247,225.247,224.666,224.6755,1251.0
2022-08-30 14:50:00,235.87,236.26,235.87,236.22,1600.0,224.666,225.0375,224.666,224.9994,1600.0
2022-08-30 15:00:00,236.63,236.85,236.63,236.85,1100.0,225.3899,225.5995,225.3899,225.5995,1100.0
2022-08-30 15:10:00,237.38,237.48,237.02,237.08,2754.0,226.1043,226.1995,225.7614,225.8185,2754.0
2022-08-30 15:20:00,237.29,237.29,236.59,236.59,3041.0,226.0186,226.0186,225.3518,225.3518,3041.0
2022-08-30 15:30:00,236.59,236.71,236.18,236.69,2984.0,225.3518,225.4661,224.9613,225.4471,2984.0
2022-08-30 15:40:00,237.12,237.12,236.22,236.22,3800.0,225.8566,225.8566,224.9994,224.9994,3800.0
2022-08-30 15:50:00,236.31,236.91,236.08,236.63,23336.0,225.0851,225.6566,224.866,225.3899,23336.0
2022-08-31 09:30:00,237.59,238.76,237.59,238.73,14028.0,226.3043,227.4187,226.3043,227.3902,14028.0
2022-08-31 09:40:00,239.51,240.21,238.54,239.62,16584.0,228.1331,228.7999,227.2092,228.2379,16584.0
2022-08-31 09:50:00,240.0,240.17,238.45,238.54,4362.0,228.5998,228.7618,227.1235,227.2092,4362.0
2022-08-31 10:00:00,238.45,238.56,237.75,238.29,4453.0,227.1235,227.2282,226.4567,226.9711,4453.0
2022-08-31 10:10:00,238.18,239.15,238.18,238.71,8024.0,226.8663,227.7902,226.8663,227.3711,8024.0
2022-08-31 10:20:00,238.82,238.83,237.57,237.72,13967.0,227.4759,227.4854,226.2853,226.4281,13967.0
2022-08-31 10:30:00,237.93,238.85,237.6,237.99,6710.0,226.6282,227.5045,226.3138,226.6853,6710.0
2022-08-31 10:40:00,237.95,239.42,237.94,239.42,4796.0,226.6472,228.0474,226.6377,228.0474,4796.0
2022-08-31 10:50:00,239.42,239.42,238.19,238.19,6629.0,228.0474,228.0474,226.8758,226.8758,6629.0
2022-08-31 11:00:00,238.18,238.18,237.54,238.01,6509.0,226.8663,226.8663,226.2567,226.7044,6509.0
2022-08-31 11:10:00,237.96,237.96,236.86,237.27,6265.0,226.6567,226.6567,225.609,225.9995,6265.0
2022-08-31 11:20:00,237.38,238.18,237.38,237.92,3602.0,226.1043,226.8663,226.1043,226.6186,3602.0
2022-08-31 11:30:00,237.81,238.71,237.59,238.38,6105.0,226.5139,227.3711,226.3043,227.0568,6105.0
2022-08-31 11:40:00,238.31,238.86,238.28,238.28,7100.0,226.9901,227.514,226.9615,226.9615,7100.0
2022-08-31 11:50:00,238.28,238.92,238.28,238.72,6282.0,226.9615,227.5711,226.9615,227.3806,6282.0
2022-08-31 12:00:00,238.56,238.95,238.3,238.82,4178.0,227.2282,227.5997,226.9806,227.4759,4178.0
2022-08-31 12:10:00,238.96,238.99,238.54,238.77,4369.0,227.6092,227.6378,227.2092,227.4283,4369.0
2022-08-31 12:20:00,238.77,238.85,238.42,238.58,3055.0,227.4283,227.5045,227.0949,227.2473,3055.0
2022-08-31 12:30:00,238.59,238.96,238.55,238.63,4238.0,227.2568,227.6092,227.2187,227.2949,4238.0
2022-08-31 12:40:00,238.54,238.71,238.06,238.06,9745.0,227.2092,227.3711,226.752,226.752,9745.0
2022-08-31 12:50:00,237.99,238.5,237.72,238.34,7866.0,226.6853,227.1711,226.4281,227.0187,7866.0
2022-08-31 13:00:00,238.37,238.44,238.12,238.32,9070.0,227.0473,227.1139,226.8091,226.9996,9070.0
2022-08-31 13:10:00,238.44,238.65,238.17,238.22,4466.0,227.1139,227.314,226.8568,226.9044,4466.0
2022-08-31 13:20:00,238.06,238.21,237.35,237.41,9382.0,226.752,226.8949,226.0757,226.1329,9382.0
2022-08-31 13:30:00,237.48,237.91,237.47,237.64,3950.0,226.1995,226.6091,226.19,226.3519,3950.0
2022-08-31 13:40:00,237.53,237.81,237.42,237.42,6258.0,226.2472,226.5139,226.1424,226.1424,6258.0
2022-08-31 13:50:00,237.46,237.79,237.3,237.36,8030.0,226.1805,226.4948,226.0281,226.0852,8030.0
2022-08-31 14:00:00,237.4,238.22,237.35,238.07,6323.0,226.1233,226.9044,226.0757,226.7615,6323.0
2022-08-31 14:10:00,238.1,238.13,237.9,237.93,5719.0,226.7901,226.8187,226.5996,226.6282,5719.0
2022-08-31 14:20:00,237.95,238.07,237.71,237.89,3503.0,226.6472,226.7615,226.4186,226.5901,3503.0
2022-08-31 14:30:00,237.89,237.89,237.28,237.28,4298.0,226.5901,226.5901,226.009,226.009,4298.0
2022-08-31 14:40:00,237.31,237.32,236.63,237.26,4057.0,226.0376,226.0471,225.3899,225.99,4057.0
2022-08-31 14:50:00,237.15,237.49,237.01,237.34,8459.0,225.8852,226.2091,225.7519,226.0662,8459.0
2022-08-31 15:00:00,237.24,237.28,236.7,237.2,13162.0,225.9709,226.009,225.4566,225.9328,13162.0
2022-08-31 15:10:00,237.13,238.57,237.06,238.52,13928.0,225.8662,227.2378,225.7995,227.1901,13928.0
2022-08-31 15:20:00,238.39,238.4,237.67,237.68,7655.0,227.0663,227.0758,226.3805,226.39,7655.0
2022-08-31 15:30:00,237.55,237.75,237.12,237.62,9355.0,226.2662,226.4567,225.8566,226.3329,9355.0
2022-08-31 15:40:00,237.58,238.57,237.42,238.39,14385.0,226.2948,227.2378,226.1424,227.0663,14385.0
2022-08-31 15:50:00,238.36,238.37,236.87,236.94,65001.0,227.0377,227.0473,225.6185,225.6852,65001.0
2022-09-01 09:30:00,235.0,237.18,234.45,237.17,9577.0,223.8373,225.9138,223.3135,225.9043,9577.0
2022-09-01 09:40:00,237.23,238.57,236.35,238.01,20489.0,225.9614,227.2378,225.1232,226.7044,20489.0
2022-09-01 09:50:00,237.97,239.44,237.8,238.34,9811.0,226.6663,228.0664,226.5043,227.0187,9811.0
2022-09-01 10:00:00,238.25,238.83,237.83,238.71,10083.0,226.933,227.4854,226.5329,227.3711,10083.0
2022-09-01 10:10:00,238.49,238.86,235.81,235.89,11235.0,227.1616,227.514,224.6089,224.6851,11235.0
2022-09-01 10:20:00,235.91,236.9,235.73,236.74,9934.0,224.7041,225.6471,224.5327,225.4947,9934.0
2022-09-01 10:30:00,237.08,237.6,236.58,236.59,6424.0,225.8185,226.3138,225.3423,225.3518,6424.0
2022-09-01 10:40:00,236.65,236.74,235.63,235.75,4758.0,225.409,225.4947,224.4374,224.5517,4758.0
2022-09-01 10:50:00,236.09,236.84,235.97,235.97,9767.0,224.8756,225.5899,224.7613,224.7613,9767.0
2022-09-01 11:00:00,235.94,236.94,235.85,236.91,7379.0,224.7327,225.6852,224.647,225.6566,7379.0
2022-09-01 11:10:00,236.88,238.19,236.88,237.86,7070.0,225.628,226.8758,225.628,226.5615,7070.0
2022-09-01 11:20:00,237.97,238.3,237.07,237.41,10872.0,226.6663,226.9806,225.809,226.1329,10872.0
2022-09-01 11:30:00,237.46,238.82,237.46,238.17,27210.0,226.1805,227.4759,226.1805,226.8568,27210.0
2022-09-01 11:40:00,238.25,238.25,237.7,238.09,7844.0,226.933,226.933,226.4091,226.7806,7844.0
2022-09-01 11:50:00,238.03,238.3,237.26,237.75,9316.0,226.7234,226.9806,225.99,226.4567,9316.0
2022-09-01 12:00:00,237.78,238.67,237.77,238.53,9097.0,226.4853,227.333,226.4758,227.1997,9097.0
2022-09-01 12:10:00,238.47,238.75,238.19,238.39,6655.0,227.1425,227.4092,226.8758,227.0663,6655.0
2022-09-01 12:20:00,238.37,238.37,237.63,237.74,2846.0,227.0473,227.0473,226.3424,226.4472,2846.0
2022-09-01 12:30:00,237.76,238.15,237.59,238.05,6039.0,226.4662,226.8377,226.3043,226.7425,6039.0
2022-09-01 12:40:00,237.85,238.16,237.85,238.14,3745.0,226.552,226.8472,226.552,226.8282,3745.0
2022-09-01 12:50:00,238.19,238.2,237.75,238.09,7098.0,226.8758,226.8853,226.4567,226.7806,7098.0
2022-09-01 13:00:00,238.03,238.51,237.95,238.51,3966.0,226.7234,227.1806,226.6472,227.1806,3966.0
2022-09-01 13:10:00,238.58,239.18,238.47,238.96,2873.0,227.2473,227.8188,227.1425,227.6092,2873.0
2022-09-01 13:20:00,238.94,239.65,238.94,239.65,3037.0,227.5902,228.2665,227.5902,228.2665,3037.0
2022-09-01 13:30:00,239.67,239.77,239.1,239.25,10590.0,228.2855,228.3808,227.7426,227.8855,10590.0
2022-09-01 13:40:00,239.1,239.1,238.68,239.03,4802.0,227.7426,227.7426,227.3425,227.6759,4802.0
2022-09-01 13:50:00,239.08,239.11,238.67,238.79,7682.0,227.7235,227.7521,227.333,227.4473,7682.0
2022-09-01 14:00:00,238.89,239.48,238.85,238.91,7893.0,227.5426,228.1045,227.5045,227.5616,7893.0
2022-09-01 14:10:00,238.56,239.35,238.55,239.35,2703.0,227.2282,227.9807,227.2187,227.9807,2703.0
2022-09-01 14:20:00,239.42,240.39,239.42,240.32,10104.0,228.0474,228.9713,228.0474,228.9046,10104.0
2022-09-01 14:30:00,240.28,241.1,240.28,240.78,30129.0,228.8665,229.6476,228.8665,229.3428,30129.0
2022-09-01 14:40:00,240.83,240.86,239.85,239.85,9360.0,229.3904,229.419,228.457,228.457,9360.0
2022-09-01 14:50:00,239.88,240.42,239.71,240.42,6162.0,228.4855,228.9999,228.3236,228.9999,6162.0
2022-09-01 15:00:00,240.29,240.93,240.21,240.88,7124.0,228.8761,229.4857,228.7999,229.438,7124.0
2022-09-01 15:10:00,240.91,241.05,240.36,240.51,4622.0,229.4666,229.6,228.9427,229.0856,4622.0
2022-09-01 15:20:00,240.36,240.36,239.53,239.53,4525.0,228.9427,228.9427,228.1522,228.1522,4525.0
2022-09-01 15:30:00,239.48,240.38,239.46,240.38,8742.0,228.1045,228.9618,228.0855,228.9618,8742.0
2022-09-01 15:40:00,240.39,240.82,240.12,240.24,16964.0,228.9713,229.3809,228.7141,228.8284,16964.0
2022-09-01 15:50:00,240.42,241.87,240.38,241.77,62607.0,228.9999,230.381,228.9618,230.2858,62607.0
2022-09-02 09:30:00,244.9,245.71,244.0,244.0,13867.0,233.2671,234.0386,232.4098,232.4098,13867.0
2022-09-02 09:40:00,243.24,243.37,242.29,242.42,1510.0,231.6859,231.8098,230.7811,230.9049,1510.0
2022-09-02 09:50:00,242.51,242.79,242.06,242.06,4100.0,230.9906,231.2573,230.562,230.562,4100.0
2022-09-02 10:00:00,242.29,242.51,241.28,242.25,3880.0,230.7811,230.9906,229.819,230.743,3880.0
2022-09-02 10:10:00,242.36,243.46,242.36,242.71,3700.0,230.8477,231.8955,230.8477,231.1811,3700.0
2022-09-02 10:20:00,242.48,243.08,241.99,243.08,3624.0,230.962,231.5335,230.4953,231.5335,3624.0
2022-09-02 10:30:00,243.02,244.34,242.95,244.28,7513.0,231.4764,232.7337,231.4097,232.6765,7513.0
2022-09-02 10:40:00,244.33,244.53,244.09,244.12,3741.0,232.7242,232.9147,232.4956,232.5241,3741.0
2022-09-02 10:50:00,244.26,244.57,243.16,243.25,4246.0,232.6575,232.9528,231.6097,231.6955,4246.0
2022-09-02 11:00:00,243.21,243.82,242.9,243.17,6023.0,231.6574,232.2384,231.3621,231.6193,6023.0
2022-09-02 11:10:00,243.25,243.39,243.09,243.22,3827.0,231.6955,231.8288,231.5431,231.6669,3827.0
2022-09-02 11:20:00,243.56,243.65,243.1,243.29,3748.0,231.9907,232.0765,231.5526,231.7336,3748.0
2022-09-02 11:30:00,243.43,243.84,243.21,243.8,2649.0,231.8669,232.2574,231.6574,232.2193,2649.0
2022-09-02 11:40:00,243.68,243.93,243.26,243.78,3232.0,232.105,232.3432,231.705,232.2003,3232.0
2022-09-02 11:50:00,243.74,244.13,243.74,243.97,3707.0,232.1622,232.5337,232.1622,232.3813,3707.0
2022-09-02 12:00:00,244.11,244.31,243.82,244.18,6606.0,232.5146,232.7051,232.2384,232.5813,6606.0
2022-09-02 12:10:00,244.07,244.07,243.48,243.48,2656.0,232.4765,232.4765,231.9145,231.9145,2656.0
2022-09-02 12:20:00,243.45,243.51,242.32,242.34,5815.0,231.886,231.9431,230.8096,230.8287,5815.0
2022-09-02 12:30:00,242.17,242.46,241.91,242.09,5680.0,230.6668,230.943,230.4191,230.5906,5680.0
2022-09-02 12:40:00,242.19,242.19,241.31,241.34,2517.0,230.6858,230.6858,229.8476,229.8762,2517.0
2022-09-02 12:50:00,241.16,241.29,240.53,241.2,1996.0,229.7047,229.8286,229.1047,229.7428,1996.0
2022-09-02 13:00:00,241.05,241.05,239.66,239.94,6794.0,229.6,229.6,228.276,228.5427,6794.0
2022-09-02 13:10:00,240.07,240.3,239.68,240.17,4164.0,228.6665,228.8856,228.295,228.7618,4164.0
2022-09-02 13:20:00,240.12,240.12,238.44,238.5,4900.0,228.7141,228.7141,227.1139,227.1711,4900.0
2022-09-02 13:30:00,238.58,239.29,238.58,239.0,4013.0,227.2473,227.9236,227.2473,227.6473,4013.0
2022-09-02 13:40:00,238.91,239.8,238.76,238.77,3242.0,227.5616,228.4093,227.4187,227.4283,3242.0
2022-09-02 13:50:00,238.74,238.74,238.34,238.37,3787.0,227.3997,227.3997,227.0187,227.0473,3787.0
2022-09-02 14:00:00,238.58,238.77,238.22,238.58,4600.0,227.2473,227.4283,226.9044,227.2473,4600.0
2022-09-02 14:10:00,238.69,238.88,238.5,238.77,4365.0,227.3521,227.533,227.1711,227.4283,4365.0
2022-09-02 14:20:00,238.71,239.29,238.47,239.29,4745.0,227.3711,227.9236,227.1425,227.9236,4745.0
2022-09-02 14:30:00,239.15,239.61,238.86,239.55,3164.0,227.7902,228.2284,227.514,228.1712,3164.0
2022-09-02 14:40:00,239.55,239.62,239.23,239.44,5851.0,228.1712,228.2379,227.8664,228.0664,5851.0
2022-09-02 14:50:00,239.41,239.6,238.81,238.81,4851.0,228.0379,228.2188,227.4664,227.4664,4851.0
2022-09-02 15:00:00,238.69,239.57,238.69,239.24,8857.0,227.3521,228.1903,227.3521,227.8759,8857.0
2022-09-02 15:10:00,239.15,239.37,238.71,238.86,8340.0,227.7902,227.9998,227.3711,227.514,8340.0
2022-09-02 15:20:00,238.86,239.11,238.12,238.39,4701.0,227.514,227.7521,226.8091,227.0663,4701.0
2022-09-02 15:30:00,238.28,238.38,236.78,237.02,12657.0,226.9615,227.0568,225.5328,225.7614,12657.0
2022-09-02 15:40:00,236.92,237.26,236.58,237.26,12129.0,225.6661,225.99,225.3423,225.99,12129.0
2022-09-02 15:50:00,237.34,238.11,237.26,238.11,57643.0,226.0662,226.7996,225.99,226.7996,57643.0
2022-09-06 09:30:00,237.42,238.95,236.2,237.16,10960.0,226.1424,227.5997,224.9803,225.8947,10960.0
2022-09-06 09:40:00,237.56,238.11,237.01,237.26,3262.0,226.2757,226.7996,225.7519,225.99,3262.0
2022-09-06 09:50:00,237.46,237.9,236.82,237.61,8066.0,226.1805,226.5996,225.5709,226.3234,8066.0
2022-09-06 10:00:00,237.44,237.56,235.25,235.85,8370.0,226.1614,226.2757,224.0755,224.647,8370.0
2022-09-06 10:10:00,235.69,235.78,234.37,235.56,9570.0,224.4946,224.5803,223.2373,224.3707,9570.0
2022-09-06 10:20:00,235.38,236.67,235.11,236.67,4348.0,224.1993,225.428,223.9421,225.428,4348.0
2022-09-06 10:30:00,236.55,236.59,235.04,236.31,5752.0,225.3137,225.3518,223.8754,225.0851,5752.0
2022-09-06 10:40:00,236.75,237.18,236.26,236.41,8843.0,225.5042,225.9138,225.0375,225.1804,8843.0
2022-09-06 10:50:00,236.4,238.12,236.4,237.78,7407.0,225.1708,226.8091,225.1708,226.4853,7407.0
2022-09-06 11:00:00,237.57,238.32,237.24,238.29,2623.0,226.2853,226.9996,225.9709,226.9711,2623.0
2022-09-06 11:10:00,238.2,238.2,237.77,237.87,1701.0,226.8853,226.8853,226.4758,226.571,1701.0
2022-09-06 11:20:00,237.68,238.38,237.47,237.47,4022.0,226.39,227.0568,226.19,226.19,4022.0
2022-09-06 11:30:00,237.52,238.51,237.51,238.37,4510.0,226.2376,227.1806,226.2281,227.0473,4510.0
2022-09-06 11:40:00,238.48,239.28,238.44,238.93,2658.0,227.152,227.914,227.1139,227.5807,2658.0
2022-09-06 11:50:00,238.86,239.49,238.86,239.23,3204.0,227.514,228.1141,227.514,227.8664,3204.0
2022-09-06 12:00:00,239.26,239.39,237.91,238.16,2758.0,227.895,228.0188,226.6091,226.8472,2758.0
2022-09-06 12:10:00,238.03,238.32,237.47,237.6,2475.0,226.7234,226.9996,226.19,226.3138,2475.0
2022-09-06 12:20:00,237.77,238.11,237.59,237.88,3360.0,226.4758,226.7996,226.3043,226.5805,3360.0
2022-09-06 12:30:00,237.91,238.11,237.91,238.04,1037.0,226.6091,226.7996,226.6091,226.7329,1037.0
2022-09-06 12:40:00,237.65,238.54,237.41,238.41,2727.0,226.3615,227.2092,226.1329,227.0854,2727.0
2022-09-06 12:50:00,238.35,238.43,237.82,238.28,2933.0,227.0282,227.1044,226.5234,226.9615,2933.0
2022-09-06 13:00:00,238.0,238.01,236.93,237.04,2953.0,226.6948,226.7044,225.6757,225.7804,2953.0
2022-09-06 13:10:00,237.01,237.1,236.42,237.1,1811.0,225.7519,225.8376,225.1899,225.8376,1811.0
2022-09-06 13:20:00,236.99,237.08,236.74,236.77,3283.0,225.7328,225.8185,225.4947,225.5233,3283.0
2022-09-06 13:30:00,236.69,237.54,236.68,237.28,1002.0,225.4471,226.2567,225.4375,226.009,1002.0
2022-09-06 13:40:00,237.33,237.65,236.73,237.31,9086.0,226.0567,226.3615,225.4852,226.0376,9086.0
2022-09-06 13:50:00,237.15,237.95,237.1,237.95,2683.0,225.8852,226.6472,225.8376,226.6472,2683.0
2022-09-06 14:00:00,237.98,237.98,237.41,237.64,2311.0,226.6758,226.6758,226.1329,226.3519,2311.0
2022-09-06 14:10:00,237.53,238.37,237.53,237.99,5639.0,226.2472,227.0473,226.2472,226.6853,5639.0
2022-09-06 14:20:00,238.02,238.27,237.76,237.89,1647.0,226.7139,226.952,226.4662,226.5901,1647.0
2022-09-06 14:30:00,237.75,238.02,237.35,238.02,2149.0,226.4567,226.7139,226.0757,226.7139,2149.0
2022-09-06 14:40:00,238.01,238.01,237.71,237.84,818.0,226.7044,226.7044,226.4186,226.5424,818.0
2022-09-06 14:50:00,237.93,238.34,237.53,237.72,2822.0,226.6282,227.0187,226.2472,226.4281,2822.0
2022-09-06 15:00:00,237.74,237.99,237.23,237.99,2307.0,226.4472,226.6853,225.9614,226.6853,2307.0
2022-09-06 15:10:00,237.95,238.22,237.87,238.01,4065.0,226.6472,226.9044,226.571,226.7044,4065.0
2022-09-06 15:20:00,238.0,238.32,237.64,238.07,6521.0,226.6948,226.9996,226.3519,226.7615,6521.0
2022-09-06 15:30:00,237.92,237.96,237.21,237.49,5217.0,226.6186,226.6567,225.9424,226.2091,5217.0
2022-09-06 15:40:00,237.58,238.21,237.57,237.99,7880.0,226.2948,226.8949,226.2853,226.6853,7880.0
2022-09-06 15:50:00,237.88,238.55,237.32,238.4,32566.0,226.5805,227.2187,226.0471,227.0758,32566.0
2022-09-07 09:30:00,239.3,239.81,238.53,239.15,5811.0,227.9331,228.4189,227.1997,227.7902,5811.0
2022-09-07 09:40:00,239.43,239.85,239.17,239.85,2099.0,228.0569,228.457,227.8093,228.457,2099.0
2022-09-07 09:50:00,239.57,239.8,238.5,238.52,2382.0,228.1903,228.4093,227.1711,227.1901,2382.0
2022-09-07 10:00:00,238.08,238.8,238.02,238.8,6020.0,226.771,227.4568,226.7139,227.4568,6020.0
2022-09-07 10:10:00,238.75,239.08,238.44,238.95,2893.0,227.4092,227.7235,227.1139,227.5997,2893.0
2022-09-07 10:20:00,238.96,239.11,238.39,239.06,5331.0,227.6092,227.7521,227.0663,227.7045,5331.0
2022-09-07 10:30:00,239.11,239.52,239.07,239.07,2811.0,227.7521,228.1426,227.714,227.714,2811.0
2022-09-07 10:40:00,239.14,239.7,238.98,239.35,1901.0,227.7807,228.3141,227.6283,227.9807,1901.0
2022-09-07 10:50:00,239.84,240.18,239.84,239.97,1297.0,228.4474,228.7713,228.4474,228.5713,1297.0
2022-09-07 11:00:00,239.89,240.3,239.89,240.14,839.0,228.4951,228.8856,228.4951,228.7332,839.0
2022-09-07 11:10:00,240.03,240.53,240.03,240.16,2336.0,228.6284,229.1047,228.6284,228.7522,2336.0
2022-09-07 11:20:00,240.27,241.01,240.27,240.34,3924.0,228.857,229.5619,228.857,228.9237,3924.0
2022-09-07 11:30:00,240.13,240.68,240.04,240.42,1738.0,228.7237,229.2475,228.6379,228.9999,1738.0
2022-09-07 11:40:00,240.01,240.26,239.84,240.26,1200.0,228.6094,228.8475,228.4474,228.8475,1200.0
2022-09-07 11:50:00,240.27,240.39,240.23,240.39,612.0,228.857,228.9713,228.8189,228.9713,612.0
2022-09-07 12:00:00,240.62,240.78,240.41,240.77,1075.0,229.1904,229.3428,228.9904,229.3333,1075.0
2022-09-07 12:10:00,240.46,241.38,240.11,240.77,4833.0,229.038,229.9143,228.7046,229.3333,4833.0
2022-09-07 12:20:00,240.39,240.39,239.75,240.1,1893.0,228.9713,228.9713,228.3617,228.6951,1893.0
2022-09-07 12:30:00,240.11,240.56,239.97,240.47,4633.0,228.7046,229.1332,228.5713,229.0475,4633.0
2022-09-07 12:40:00,240.56,240.85,240.47,240.47,4505.0,229.1332,229.4095,229.0475,229.0475,4505.0
2022-09-07 12:50:00,240.75,240.84,240.38,240.63,6090.0,229.3142,229.3999,228.9618,229.1999,6090.0
2022-09-07 13:00:00,240.55,240.68,240.27,240.4,9276.0,229.1237,229.2475,228.857,228.9808,9276.0
2022-09-07 13:10:00,240.46,241.05,240.39,240.78,4046.0,229.038,229.6,228.9713,229.3428,4046.0
2022-09-07 13:20:00,240.76,241.02,240.52,240.66,6300.0,229.3237,229.5714,229.0951,229.2285,6300.0
2022-09-07 13:30:00,240.76,241.67,240.76,241.5,900.0,229.3237,230.1905,229.3237,230.0286,900.0
2022-09-07 13:40:00,241.55,242.6,241.55,242.41,2867.0,230.0762,231.0763,230.0762,230.8954,2867.0
2022-09-07 13:50:00,242.69,242.79,242.41,242.45,2438.0,231.1621,231.2573,230.8954,230.9335,2438.0
2022-09-07 14:00:00,242.53,243.31,242.53,242.87,2295.0,231.0097,231.7526,231.0097,231.3335,2295.0
2022-09-07 14:10:00,242.79,243.28,242.68,242.69,2478.0,231.2573,231.724,231.1525,231.1621,2478.0
2022-09-07 14:20:00,242.66,243.13,242.66,243.13,1014.0,231.1335,231.5812,231.1335,231.5812,1014.0
2022-09-07 14:30:00,243.39,243.48,243.24,243.48,3056.0,231.8288,231.9145,231.6859,231.9145,3056.0
2022-09-07 14:40:00,243.31,243.61,243.19,243.52,2279.0,231.7526,232.0384,231.6383,231.9526,2279.0
2022-09-07 14:50:00,243.72,244.26,243.5,243.97,13770.0,232.1431,232.6575,231.9336,232.3813,13770.0
2022-09-07 15:00:00,243.97,244.01,243.36,243.45,4810.0,232.3813,232.4194,231.8002,231.886,4810.0
2022-09-07 15:10:00,243.58,243.8,243.37,243.6,5068.0,232.0098,232.2193,231.8098,232.0288,5068.0
2022-09-07 15:20:00,243.6,243.75,243.31,243.49,6062.0,232.0288,232.1717,231.7526,231.9241,6062.0
2022-09-07 15:30:00,243.57,243.72,243.07,243.07,9798.0,232.0003,232.1431,231.524,231.524,9798.0
2022-09-07 15:40:00,243.14,243.63,242.82,243.39,10681.0,231.5907,232.0574,231.2859,231.8288,10681.0
2022-09-07 15:50:00,243.28,243.35,242.79,243.08,27717.0,231.724,231.7907,231.2573,231.5335,27717.0
2022-09-08 09:30:00,241.33,242.12,240.58,240.58,5288.0,229.8667,230.6191,229.1523,229.1523,5288.0
2022-09-08 09:40:00,240.53,242.4,240.39,241.76,5043.0,229.1047,230.8858,228.9713,230.2762,5043.0
2022-09-08 09:50:00,241.47,242.56,241.22,242.44,9933.0,230.0,231.0382,229.7619,230.9239,9933.0
2022-09-08 10:00:00,242.54,242.55,241.05,241.33,8216.0,231.0192,231.0287,229.6,229.8667,8216.0
2022-09-08 10:10:00,241.12,241.98,241.02,241.97,5660.0,229.6666,230.4858,229.5714,230.4763,5660.0
2022-09-08 10:20:00,242.06,242.3,241.68,242.23,5728.0,230.562,230.7906,230.2,230.7239,5728.0
2022-09-08 10:30:00,242.2,243.66,242.19,243.29,4728.0,230.6953,232.086,230.6858,231.7336,4728.0
2022-09-08 10:40:00,243.31,244.0,243.31,243.74,2441.0,231.7526,232.4098,231.7526,232.1622,2441.0
2022-09-08 10:50:00,243.53,244.5,243.53,244.27,3806.0,231.9622,232.8861,231.9622,232.667,3806.0
2022-09-08 11:00:00,244.51,244.64,244.31,244.49,1900.0,232.8956,233.0194,232.7051,232.8766,1900.0
2022-09-08 11:10:00,244.03,244.22,243.88,244.14,1400.0,232.4384,232.6194,232.2955,232.5432,1400.0
2022-09-08 11:20:00,244.21,244.34,244.08,244.23,1419.0,232.6099,232.7337,232.486,232.6289,1419.0
2022-09-08 11:30:00,244.32,244.91,244.32,244.33,1600.0,232.7146,233.2766,232.7146,232.7242,1600.0
2022-09-08 11:40:00,244.18,244.18,243.85,243.85,2090.0,232.5813,232.5813,232.267,232.267,2090.0
2022-09-08 11:50:00,243.78,244.29,243.78,243.97,1200.0,232.2003,232.6861,232.2003,232.3813,1200.0
2022-09-08 12:00:00,243.91,243.91,241.78,242.18,2202.0,232.3241,232.3241,230.2953,230.6763,2202.0
2022-09-08 12:10:00,242.1,242.29,241.62,241.64,6010.0,230.6001,230.7811,230.1429,230.1619,6010.0
2022-09-08 12:20:00,241.88,242.55,241.27,242.25,5338.0,230.3905,231.0287,229.8095,230.743,5338.0
2022-09-08 12:30:00,242.23,242.85,242.23,242.85,2031.0,230.7239,231.3145,230.7239,231.3145,2031.0
2022-09-08 12:40:00,242.88,243.48,242.75,242.93,2800.0,231.343,231.9145,231.2192,231.3907,2800.0
2022-09-08 12:50:00,243.31,243.63,243.31,243.48,3746.0,231.7526,232.0574,231.7526,231.9145,3746.0
2022-09-08 13:00:00,243.53,243.57,243.06,243.16,2816.0,231.9622,232.0003,231.5145,231.6097,2816.0
2022-09-08 13:10:00,243.44,244.69,243.43,244.23,8340.0,231.8764,233.0671,231.8669,232.6289,8340.0
2022-09-08 13:20:00,244.38,244.79,243.9,244.15,12597.0,232.7718,233.1623,232.3146,232.5527,12597.0
2022-09-08 13:30:00,244.08,244.72,244.0,244.72,1259.0,232.486,233.0956,232.4098,233.0956,1259.0
2022-09-08 13:40:00,244.57,244.93,244.5,244.87,1826.0,232.9528,233.2957,232.8861,233.2385,1826.0
2022-09-08 13:50:00,244.98,244.98,243.93,244.43,3435.0,233.3433,233.3433,232.3432,232.8194,3435.0
2022-09-08 14:00:00,244.65,244.92,244.39,244.39,3929.0,233.029,233.2861,232.7813,232.7813,3929.0
2022-09-08 14:10:00,244.43,244.51,244.07,244.51,700.0,232.8194,232.8956,232.4765,232.8956,700.0
2022-09-08 14:20:00,244.55,244.71,244.34,244.42,1500.0,232.9337,233.0861,232.7337,232.8099,1500.0
2022-09-08 14:30:00,244.4,244.68,244.18,244.18,3702.0,232.7908,233.0575,232.5813,232.5813,3702.0
2022-09-08 14:40:00,244.37,244.37,243.52,243.88,2990.0,232.7623,232.7623,231.9526,232.2955,2990.0
2022-09-08 14:50:00,243.73,244.16,243.5,243.5,2002.0,232.1527,232.5622,231.9336,231.9336,2002.0
2022-09-08 15:00:00,243.6,243.75,243.07,243.41,2594.0,232.0288,232.1717,231.524,231.8479,2594.0
2022-09-08 15:10:00,243.34,244.04,243.34,243.98,2622.0,231.7812,232.4479,231.7812,232.3908,2622.0
2022-09-08 15:20:00,244.07,244.24,243.71,243.9,3443.0,232.4765,232.6384,232.1336,232.3146,3443.0
2022-09-08 15:30:00,243.85,244.02,243.5,243.64,6528.0,232.267,232.4289,231.9336,232.0669,6528.0
2022-09-08 15:40:00,243.76,243.76,243.21,243.6,20141.0,232.1812,232.1812,231.6574,232.0288,20141.0
2022-09-08 15:50:00,243.63,245.11,243.61,245.02,26349.0,232.0574,233.4671,232.0384,233.3814,26349.0
2022-09-09 09:30:00,248.27,252.04,247.99,250.19,27473.0,236.477,240.0679,236.2103,238.3058,27473.0
2022-09-09 09:40:00,250.32,251.25,249.6,249.93,24946.0,238.4296,239.3155,237.7438,238.0582,24946.0
2022-09-09 09:50:00,250.11,251.03,249.32,250.6,18188.0,238.2296,239.1059,237.4771,238.6963,18188.0
2022-09-09 10:00:00,250.29,251.62,250.29,251.46,15370.0,238.4011,239.6679,238.4011,239.5155,15370.0
2022-09-09 10:10:00,251.18,251.39,250.63,251.24,7523.0,239.2488,239.4488,238.7249,239.3059,7523.0
2022-09-09 10:20:00,251.41,251.66,250.47,250.75,11270.0,239.4679,239.706,238.5725,238.8392,11270.0
2022-09-09 10:30:00,251.11,252.25,250.9,252.1,11118.0,239.1821,240.268,238.9821,240.1251,11118.0
2022-09-09 10:40:00,252.06,252.88,252.06,252.58,7847.0,240.087,240.868,240.087,240.5823,7847.0
2022-09-09 10:50:00,252.68,253.0,252.4,252.77,8996.0,240.6775,240.9823,240.4108,240.7633,8996.0
2022-09-09 11:00:00,252.71,252.71,251.96,251.96,10239.0,240.7061,240.7061,239.9917,239.9917,10239.0
2022-09-09 11:10:00,252.0,252.6,251.91,251.94,7646.0,240.0298,240.6013,239.9441,239.9727,7646.0
2022-09-09 11:20:00,251.87,252.87,251.87,252.54,12073.0,239.906,240.8585,239.906,240.5442,12073.0
2022-09-09 11:30:00,252.59,253.34,252.51,253.24,14045.0,240.5918,241.3062,240.5156,241.2109,14045.0
2022-09-09 11:40:00,253.28,253.55,252.87,252.9,10526.0,241.249,241.5062,240.8585,240.8871,10526.0
2022-09-09 11:50:00,252.89,253.07,252.52,252.99,6876.0,240.8776,241.049,240.5251,240.9728,6876.0
2022-09-09 12:00:00,252.9,253.1,252.34,252.47,6470.0,240.8871,241.0776,240.3537,240.4775,6470.0
2022-09-09 12:10:00,252.62,252.81,252.2,252.42,5413.0,240.6204,240.8014,240.2203,240.4299,5413.0
2022-09-09 12:20:00,252.39,252.39,251.5,251.59,6267.0,240.4013,240.4013,239.5536,239.6393,6267.0
2022-09-09 12:30:00,251.59,252.41,251.28,252.33,18862.0,239.6393,240.4204,239.344,240.3442,18862.0
2022-09-09 12:40:00,252.35,252.99,252.29,252.99,18672.0,240.3632,240.9728,240.3061,240.9728,18672.0
2022-09-09 12:50:00,253.08,253.69,252.98,253.69,12681.0,241.0585,241.6396,240.9633,241.6396,12681.0
2022-09-09 13:00:00,253.62,253.81,253.14,253.73,11328.0,241.5729,241.7539,241.1157,241.6777,11328.0
2022-09-09 13:10:00,253.78,253.96,253.63,253.67,9470.0,241.7253,241.8967,241.5824,241.6205,9470.0
2022-09-09 13:20:00,253.55,253.91,253.29,253.3,8849.0,241.5062,241.8491,241.2586,241.2681,8849.0
2022-09-09 13:30:00,253.28,253.93,253.28,253.75,5658.0,241.249,241.8682,241.249,241.6967,5658.0
2022-09-09 13:40:00,253.79,254.4,253.72,254.04,26847.0,241.7348,242.3158,241.6681,241.9729,26847.0
2022-09-09 13:50:00,254.22,254.53,254.0,254.53,8663.0,242.1444,242.4397,241.9348,242.4397,8663.0
2022-09-09 14:00:00,254.44,254.56,254.19,254.27,6627.0,242.3539,242.4682,242.1158,242.192,6627.0
2022-09-09 14:10:00,254.34,255.36,254.23,255.1,24970.0,242.2587,243.2302,242.1539,242.9826,24970.0
2022-09-09 14:20:00,255.13,255.13,254.62,254.86,6593.0,243.0112,243.0112,242.5254,242.754,6593.0
2022-09-09 14:30:00,254.96,255.33,254.59,255.21,11021.0,242.8492,243.2017,242.4968,243.0874,11021.0
2022-09-09 14:40:00,255.13,255.23,254.73,254.77,10914.0,243.0112,243.1064,242.6302,242.6683,10914.0
2022-09-09 14:50:00,254.8,254.99,254.51,254.95,8277.0,242.6968,242.8778,242.4206,242.8397,8277.0
2022-09-09 15:00:00,254.85,255.12,254.77,255.04,7571.0,242.7445,243.0016,242.6683,242.9254,7571.0
2022-09-09 15:10:00,255.12,255.87,255.11,255.34,7109.0,243.0016,243.716,242.9921,243.2112,7109.0
2022-09-09 15:20:00,255.39,255.88,255.19,255.84,11694.0,243.2588,243.7255,243.0683,243.6874,11694.0
2022-09-09 15:30:00,255.88,256.02,255.36,255.51,15782.0,243.7255,243.8589,243.2302,243.3731,15782.0
2022-09-09 15:40:00,255.51,255.88,255.51,255.69,17298.0,243.3731,243.7255,243.3731,243.5446,17298.0
2022-09-09 15:50:00,255.63,255.93,255.26,255.45,65600.0,243.4874,243.7732,243.135,243.316,65600.0
2022-09-12 09:30:00,256.0,257.92,256.0,257.22,11068.0,243.8398,245.6686,243.8398,245.0019,11068.0
2022-09-12 09:40:00,256.55,258.22,256.55,256.98,7373.0,244.3637,245.9544,244.3637,244.7733,7373.0
2022-09-12 09:50:00,256.53,257.55,256.53,257.3,4074.0,244.3447,245.3162,244.3447,245.0781,4074.0
2022-09-12 10:00:00,257.29,257.88,256.61,256.72,15336.0,245.0686,245.6305,244.4209,244.5256,15336.0
2022-09-12 10:10:00,256.75,258.01,256.3,257.86,4796.0,244.5542,245.7544,244.1256,245.6115,4796.0
2022-09-12 10:20:00,257.86,258.48,256.9,257.2,6853.0,245.6115,246.202,244.6971,244.9828,6853.0
2022-09-12 10:30:00,257.34,257.36,256.7,256.78,6989.0,245.1162,245.1352,244.5066,244.5828,6989.0
2022-09-12 10:40:00,257.07,257.36,255.8,255.94,21558.0,244.859,245.1352,243.6493,243.7827,21558.0
2022-09-12 10:50:00,256.06,256.84,255.62,255.76,12305.0,243.897,244.6399,243.4779,243.6112,12305.0
2022-09-12 11:00:00,255.71,256.48,255.56,256.48,9383.0,243.5636,244.297,243.4207,244.297,9383.0
2022-09-12 11:10:00,256.36,256.48,255.59,256.48,12810.0,244.1827,244.297,243.4493,244.297,12810.0
2022-09-12 11:20:00,256.3,256.97,256.06,256.32,8599.0,244.1256,244.7638,243.897,244.1446,8599.0
2022-09-12 11:30:00,255.91,256.71,255.85,256.0,14430.0,243.7541,244.5161,243.697,243.8398,14430.0
2022-09-12 11:40:00,256.03,256.58,256.03,256.18,8087.0,243.8684,244.3923,243.8684,244.0113,8087.0
2022-09-12 11:50:00,256.31,256.36,254.36,254.96,11287.0,244.1351,244.1827,242.2777,242.8492,11287.0
2022-09-12 12:00:00,254.79,255.04,254.03,254.1,13375.0,242.6873,242.9254,241.9634,242.0301,13375.0
2022-09-12 12:10:00,254.29,254.84,253.74,253.74,3492.0,242.2111,242.7349,241.6872,241.6872,3492.0
2022-09-12 12:20:00,253.69,254.51,253.68,254.35,5448.0,241.6396,242.4206,241.63,242.2682,5448.0
2022-09-12 12:30:00,254.24,254.62,254.03,254.52,3414.0,242.1634,242.5254,241.9634,242.4301,3414.0
2022-09-12 12:40:00,254.56,254.87,254.37,254.38,5307.0,242.4682,242.7635,242.2873,242.2968,5307.0
2022-09-12 12:50:00,254.43,254.83,254.42,254.63,1842.0,242.3444,242.7254,242.3349,242.5349,1842.0
2022-09-12 13:00:00,254.85,255.38,254.45,255.1,4236.0,242.7445,243.2493,242.3635,242.9826,4236.0
2022-09-12 13:10:00,255.0,255.48,254.85,255.02,3508.0,242.8873,243.3445,242.7445,242.9064,3508.0
2022-09-12 13:20:00,255.23,255.43,255.11,255.34,2600.0,243.1064,243.2969,242.9921,243.2112,2600.0
2022-09-12 13:30:00,255.41,255.41,255.29,255.4,1200.0,243.2779,243.2779,243.1636,243.2683,1200.0
2022-09-12 13:40:00,255.26,255.45,254.73,255.4,4429.0,243.135,243.316,242.6302,243.2683,4429.0
2022-09-12 13:50:00,255.47,255.8,255.23,255.34,2617.0,243.335,243.6493,243.1064,243.2112,2617.0
2022-09-12 14:00:00,255.19,255.21,255.01,255.17,2602.0,243.0683,243.0874,242.8969,243.0493,2602.0
2022-09-12 14:10:00,255.22,256.24,255.21,255.3,4807.0,243.0969,244.0684,243.0874,243.1731,4807.0
2022-09-12 14:20:00,255.16,255.61,254.91,254.91,3429.0,243.0397,243.4684,242.8016,242.8016,3429.0
2022-09-12 14:30:00,255.04,255.29,254.84,255.29,1735.0,242.9254,243.1636,242.7349,243.1636,1735.0
2022-09-12 14:40:00,255.16,255.74,255.16,255.74,1543.0,243.0397,243.5922,243.0397,243.5922,1543.0
2022-09-12 14:50:00,255.63,255.77,255.47,255.47,3003.0,243.4874,243.6208,243.335,243.335,3003.0
2022-09-12 15:00:00,255.48,256.0,255.29,256.0,3473.0,243.3445,243.8398,243.1636,243.8398,3473.0
2022-09-12 15:10:00,256.05,256.49,255.95,256.29,7202.0,243.8875,244.3066,243.7922,244.1161,7202.0
2022-09-12 15:20:00,256.43,256.7,256.34,256.63,8308.0,244.2494,244.5066,244.1637,244.4399,8308.0
2022-09-12 15:30:00,256.63,256.7,256.15,256.16,13221.0,244.4399,244.5066,243.9827,243.9922,13221.0
2022-09-12 15:40:00,256.15,257.13,256.15,257.07,19087.0,243.9827,244.9162,243.9827,244.859,19087.0
2022-09-12 15:50:00,257.03,257.43,256.53,257.25,60122.0,244.8209,245.2019,244.3447,245.0305,60122.0
2022-09-13 09:30:00,250.02,250.29,247.89,248.29,19553.0,238.1439,238.4011,236.1151,236.4961,19553.0
2022-09-13 09:40:00,248.72,249.72,248.72,249.32,1250.0,236.9056,237.8581,236.9056,237.4771,1250.0
2022-09-13 09:50:00,250.2,251.75,250.17,251.44,13147.0,238.3153,239.7917,238.2868,239.4964,13147.0
2022-09-13 10:00:00,251.37,251.62,250.4,250.8,6463.0,239.4298,239.6679,238.5058,238.8868,6463.0
2022-09-13 10:10:00,250.59,251.75,250.49,251.75,2367.0,238.6868,239.7917,238.5916,239.7917,2367.0
2022-09-13 10:20:00,251.59,251.6,250.41,250.82,3700.0,239.6393,239.6488,238.5154,238.9059,3700.0
2022-09-13 10:30:00,250.92,251.29,250.18,250.18,3986.0,239.0011,239.3536,238.2963,238.2963,3986.0
2022-09-13 10:40:00,250.23,250.27,249.26,249.31,3901.0,238.3439,238.382,237.42,237.4676,3901.0
2022-09-13 10:50:00,248.64,249.16,248.32,248.36,7001.0,236.8294,237.3247,236.5246,236.5627,7001.0
2022-09-13 11:00:00,248.37,248.73,248.33,248.69,7514.0,236.5723,236.9152,236.5342,236.8771,7514.0
2022-09-13 11:10:00,248.75,248.75,248.16,248.61,5732.0,236.9342,236.9342,236.3722,236.8009,5732.0
2022-09-13 11:20:00,248.62,248.97,248.13,248.97,3534.0,236.8104,237.1438,236.3437,237.1438,3534.0
2022-09-13 11:30:00,248.97,249.87,248.93,249.81,2526.0,237.1438,238.001,237.1057,237.9439,2526.0
2022-09-13 11:40:00,249.69,249.87,249.45,249.65,2121.0,237.8296,238.001,237.601,237.7915,2121.0
2022-09-13 11:50:00,249.51,250.16,249.45,249.69,3925.0,237.6581,238.2772,237.601,237.8296,3925.0
2022-09-13 12:00:00,249.71,250.27,249.47,250.12,3500.0,237.8486,238.382,237.62,238.2391,3500.0
2022-09-13 12:10:00,250.0,250.37,249.89,250.33,2622.0,238.1248,238.4773,238.0201,238.4392,2622.0
2022-09-13 12:20:00,250.4,250.4,249.52,249.57,2700.0,238.5058,238.5058,237.6676,237.7153,2700.0
2022-09-13 12:30:00,249.49,249.77,249.4,249.58,2111.0,237.6391,237.9058,237.5533,237.7248,2111.0
2022-09-13 12:40:00,249.5,250.18,249.5,250.15,3247.0,237.6486,238.2963,237.6486,238.2677,3247.0
2022-09-13 12:50:00,250.19,250.24,249.76,249.91,1600.0,238.3058,238.3534,237.8962,238.0391,1600.0
2022-09-13 13:00:00,250.02,250.23,249.66,249.96,1600.0,238.1439,238.3439,237.801,238.0867,1600.0
2022-09-13 13:10:00,249.89,250.51,249.75,250.26,2261.0,238.0201,238.6106,237.8867,238.3725,2261.0
2022-09-13 13:20:00,250.16,250.69,250.15,250.69,1074.0,238.2772,238.7821,238.2677,238.7821,1074.0
2022-09-13 13:30:00,250.65,250.89,250.14,250.33,2700.0,238.744,238.9726,238.2582,238.4392,2700.0
2022-09-13 13:40:00,250.21,250.63,250.03,250.37,3367.0,238.3249,238.7249,238.1534,238.4773,3367.0
2022-09-13 13:50:00,250.36,250.44,250.17,250.17,900.0,238.4677,238.5439,238.2868,238.2868,900.0
2022-09-13 14:00:00,250.37,250.45,250.01,250.06,2200.0,238.4773,238.5535,238.1344,238.182,2200.0
2022-09-13 14:10:00,249.94,250.12,249.7,249.93,1813.0,238.0677,238.2391,237.8391,238.0582,1813.0
2022-09-13 14:20:00,250.01,250.28,249.74,249.79,3243.0,238.1344,238.3915,237.8772,237.9248,3243.0
2022-09-13 14:30:00,249.82,249.82,249.16,249.23,2623.0,237.9534,237.9534,237.3247,237.3914,2623.0
2022-09-13 14:40:00,249.22,249.36,248.9,248.93,2513.0,237.3819,237.5152,237.0771,237.1057,2513.0
2022-09-13 14:50:00,248.9,249.14,248.34,248.62,3592.0,237.0771,237.3057,236.5437,236.8104,3592.0
2022-09-13 15:00:00,248.66,248.77,248.06,248.06,3633.0,236.8485,236.9533,236.277,236.277,3633.0
2022-09-13 15:10:00,248.08,248.14,247.66,247.8,4500.0,236.296,236.3532,235.896,236.0293,4500.0
2022-09-13 15:20:00,247.77,248.04,247.43,247.43,6085.0,236.0008,236.2579,235.6769,235.6769,6085.0
2022-09-13 15:30:00,247.53,247.56,246.73,247.48,7544.0,235.7722,235.8007,235.0102,235.7245,7544.0
2022-09-13 15:40:00,247.67,247.67,246.89,247.36,26813.0,235.9055,235.9055,235.1626,235.6102,26813.0
2022-09-13 15:50:00,247.22,248.27,247.16,247.49,63027.0,235.4769,236.477,235.4197,235.7341,63027.0
2022-09-14 09:30:00,247.44,247.44,245.96,246.55,11238.0,235.6864,235.6864,234.2767,234.8387,11238.0
2022-09-14 09:40:00,246.24,246.75,245.8,245.8,2633.0,234.5434,235.0292,234.1243,234.1243,2633.0
2022-09-14 09:50:00,245.79,246.27,245.62,245.99,5711.0,234.1148,234.572,233.9529,234.3053,5711.0
2022-09-14 10:00:00,246.26,247.03,245.8,246.17,5634.0,234.5625,235.2959,234.1243,234.4768,5634.0
2022-09-14 10:10:00,246.08,247.7,246.08,246.77,5300.0,234.391,235.9341,234.391,235.0483,5300.0
2022-09-14 10:20:00,246.77,247.03,245.76,245.79,3493.0,235.0483,235.2959,234.0862,234.1148,3493.0
2022-09-14 10:30:00,245.71,247.85,245.65,247.85,3083.0,234.0386,236.077,233.9815,236.077,3083.0
2022-09-14 10:40:00,247.63,248.96,247.63,248.67,16599.0,235.8674,237.1342,235.8674,236.858,16599.0
2022-09-14 10:50:00,248.77,250.92,248.77,250.7,21958.0,236.9533,239.0011,236.9533,238.7916,21958.0
2022-09-14 11:00:00,250.55,250.63,249.36,250.45,16468.0,238.6487,238.7249,237.5152,238.5535,16468.0
2022-09-14 11:10:00,250.42,251.5,250.31,251.04,30418.0,238.5249,239.5536,238.4201,239.1154,30418.0
2022-09-14 11:20:00,251.06,251.43,250.53,250.95,14743.0,239.1345,239.4869,238.6297,239.0297,14743.0
2022-09-14 11:30:00,250.93,251.1,250.43,250.56,14953.0,239.0107,239.1726,238.5344,238.6582,14953.0
2022-09-14 11:40:00,250.51,251.55,250.51,251.37,21829.0,238.6106,239.6012,238.6106,239.4298,21829.0
2022-09-14 11:50:00,251.38,251.91,251.04,251.45,39844.0,239.4393,239.9441,239.1154,239.506,39844.0
2022-09-14 12:00:00,251.57,251.66,251.13,251.45,9050.0,239.6203,239.706,239.2012,239.506,9050.0
2022-09-14 12:10:00,251.3,251.98,251.15,251.9,9446.0,239.3631,240.0108,239.2202,239.9346,9446.0
2022-09-14 12:20:00,252.03,252.03,251.33,251.33,4850.0,240.0584,240.0584,239.3917,239.3917,4850.0
2022-09-14 12:30:00,251.38,251.77,250.99,251.6,9472.0,239.4393,239.8108,239.0678,239.6488,9472.0
2022-09-14 12:40:00,251.81,252.12,251.58,251.92,12417.0,239.8489,240.1441,239.6298,239.9536,12417.0
2022-09-14 12:50:00,251.94,252.25,251.51,251.71,4831.0,239.9727,240.268,239.5631,239.7536,4831.0
2022-09-14 13:00:00,251.83,252.01,251.72,251.96,2883.0,239.8679,240.0394,239.7631,239.9917,2883.0
2022-09-14 13:10:00,251.98,252.06,251.28,251.47,5412.0,240.0108,240.087,239.344,239.525,5412.0
2022-09-14 13:20:00,251.54,251.73,250.99,251.51,3413.0,239.5917,239.7727,239.0678,239.5631,3413.0
2022-09-14 13:30:00,251.51,251.71,250.58,250.58,13961.0,239.5631,239.7536,238.6773,238.6773,13961.0
2022-09-14 13:40:00,250.7,250.71,249.26,249.51,7517.0,238.7916,238.8011,237.42,237.6581,7517.0
2022-09-14 13:50:00,249.43,250.55,249.43,250.55,18983.0,237.5819,238.6487,237.5819,238.6487,18983.0
2022-09-14 14:00:00,250.44,250.44,249.68,249.69,6009.0,238.5439,238.5439,237.82,237.8296,6009.0
2022-09-14 14:10:00,249.8,250.7,249.71,250.7,10632.0,237.9343,238.7916,237.8486,238.7916,10632.0
2022-09-14 14:20:00,250.58,250.92,250.56,250.85,8421.0,238.6773,239.0011,238.6582,238.9345,8421.0
2022-09-14 14:30:00,250.9,251.35,250.89,251.18,11935.0,238.9821,239.4107,238.9726,239.2488,11935.0
2022-09-14 14:40:00,251.28,251.35,250.51,251.04,9883.0,239.344,239.4107,238.6106,239.1154,9883.0
2022-09-14 14:50:00,250.95,251.09,250.56,250.87,10478.0,239.0297,239.1631,238.6582,238.9535,10478.0
2022-09-14 15:00:00,250.75,251.15,250.64,251.14,8954.0,238.8392,239.2202,238.7344,239.2107,8954.0
2022-09-14 15:10:00,251.23,251.23,250.0,250.47,5688.0,239.2964,239.2964,238.1248,238.5725,5688.0
2022-09-14 15:20:00,250.41,250.76,249.88,250.06,7539.0,238.5154,238.8487,238.0105,238.182,7539.0
2022-09-14 15:30:00,250.0,250.37,249.49,250.27,8684.0,238.1248,238.4773,237.6391,238.382,8684.0
2022-09-14 15:40:00,250.19,250.74,250.11,250.72,11258.0,238.3058,238.8297,238.2296,238.8106,11258.0
2022-09-14 15:50:00,250.96,251.3,250.63,251.13,71630.0,239.0392,239.3631,238.7249,239.2012,71630.0
2022-09-15 09:30:00,248.99,250.0,248.31,250.0,7502.0,237.1628,238.1248,236.5151,238.1248,7502.0
2022-09-15 09:40:00,250.35,251.63,250.08,251.63,3530.0,238.4582,239.6774,238.201,239.6774,3530.0
2022-09-15 09:50:00,252.57,252.78,251.88,252.05,11793.0,240.5728,240.7728,239.9155,240.0775,11793.0
2022-09-15 10:00:00,252.26,252.98,251.58,252.89,6871.0,240.2775,240.9633,239.6298,240.8776,6871.0
2022-09-15 10:10:00,253.19,253.19,252.01,252.18,5241.0,241.1633,241.1633,240.0394,240.2013,5241.0
2022-09-15 10:20:00,251.6,251.6,249.87,250.25,4362.0,239.6488,239.6488,238.001,238.363,4362.0
2022-09-15 10:30:00,249.29,250.28,249.01,249.66,13260.0,237.4486,238.3915,237.1819,237.801,13260.0
2022-09-15 10:40:00,249.74,250.17,249.17,249.17,4618.0,237.8772,238.2868,237.3343,237.3343,4618.0
2022-09-15 10:50:00,249.2,249.21,248.3,248.87,3350.0,237.3628,237.3724,236.5056,237.0485,3350.0
2022-09-15 11:00:00,248.75,248.82,248.18,248.37,2693.0,236.9342,237.0009,236.3913,236.5723,2693.0
2022-09-15 11:10:00,248.22,248.38,247.63,248.38,2716.0,236.4294,236.5818,235.8674,236.5818,2716.0
2022-09-15 11:20:00,248.56,249.08,248.22,248.84,4709.0,236.7532,237.2485,236.4294,237.0199,4709.0
2022-09-15 11:30:00,248.96,249.34,248.79,249.06,3240.0,237.1342,237.4962,236.9723,237.2295,3240.0
2022-09-15 11:40:00,249.0,249.27,248.51,248.51,2961.0,237.1723,237.4295,236.7056,236.7056,2961.0
2022-09-15 11:50:00,248.42,248.42,247.33,247.74,7453.0,236.6199,236.6199,235.5817,235.9722,7453.0
2022-09-15 12:00:00,247.64,248.01,246.76,246.77,5368.0,235.8769,236.2294,235.0387,235.0483,5368.0
2022-09-15 12:10:00,246.27,246.41,245.53,245.95,18345.0,234.572,234.7054,233.8672,234.2672,18345.0
2022-09-15 12:20:00,245.85,246.27,245.16,245.16,8182.0,234.172,234.572,233.5147,233.5147,8182.0
2022-09-15 12:30:00,245.24,245.86,245.15,245.73,3973.0,233.5909,234.1815,233.5052,234.0577,3973.0
2022-09-15 12:40:00,245.63,245.8,245.13,245.24,4720.0,233.9624,234.1243,233.4862,233.5909,4720.0
2022-09-15 12:50:00,245.34,245.6,245.02,245.16,3419.0,233.6862,233.9338,233.3814,233.5147,3419.0
2022-09-15 13:00:00,245.78,246.74,245.74,246.36,12267.0,234.1053,235.0197,234.0672,234.6577,12267.0
2022-09-15 13:10:00,246.42,247.57,246.37,247.22,6777.0,234.7149,235.8103,234.6673,235.4769,6777.0
2022-09-15 13:20:00,247.21,247.71,247.05,247.38,3797.0,235.4674,235.9436,235.315,235.6293,3797.0
2022-09-15 13:30:00,247.14,247.53,246.85,247.18,8723.0,235.4007,235.7722,235.1245,235.4388,8723.0
2022-09-15 13:40:00,247.07,247.42,246.46,246.56,5283.0,235.334,235.6674,234.753,234.8482,5283.0
2022-09-15 13:50:00,246.39,247.04,246.22,247.04,3918.0,234.6863,235.3054,234.5244,235.3054,3918.0
2022-09-15 14:00:00,246.94,247.05,245.43,245.55,4957.0,235.2102,235.315,233.7719,233.8862,4957.0
2022-09-15 14:10:00,245.4,245.81,245.33,245.81,8501.0,233.7433,234.1339,233.6767,234.1339,8501.0
2022-09-15 14:20:00,245.7,245.94,245.58,245.94,2884.0,234.0291,234.2577,233.9148,234.2577,2884.0
2022-09-15 14:30:00,245.86,246.2,245.49,245.67,6170.0,234.1815,234.5053,233.8291,234.0005,6170.0
2022-09-15 14:40:00,245.56,245.56,244.61,244.66,4237.0,233.8957,233.8957,232.9909,233.0385,4237.0
2022-09-15 14:50:00,244.71,245.11,244.55,244.81,4601.0,233.0861,233.4671,232.9337,233.1814,4601.0
2022-09-15 15:00:00,244.91,244.91,244.07,244.1,4613.0,233.2766,233.2766,232.4765,232.5051,4613.0
2022-09-15 15:10:00,244.08,244.08,243.19,243.38,9689.0,232.486,232.486,231.6383,231.8193,9689.0
2022-09-15 15:20:00,243.36,243.69,243.17,243.68,8920.0,231.8002,232.1146,231.6193,232.105,8920.0
2022-09-15 15:30:00,243.56,244.53,243.56,244.19,10704.0,231.9907,232.9147,231.9907,232.5908,10704.0
2022-09-15 15:40:00,244.18,245.03,243.96,244.92,21798.0,232.5813,233.3909,232.3717,233.2861,21798.0
2022-09-15 15:50:00,244.95,245.57,244.3,245.27,47143.0,233.3147,233.9053,232.6956,233.6195,47143.0
2022-09-16 09:30:00,242.13,242.22,236.84,239.3,150990.0,230.6287,230.7144,225.5899,227.9331,150990.0
2022-09-16 09:40:00,239.07,239.12,237.43,237.65,5472.0,227.714,227.7616,226.1519,226.3615,5472.0
2022-09-16 09:50:00,237.55,238.57,237.03,237.49,6573.0,226.2662,227.2378,225.7709,226.2091,6573.0
2022-09-16 10:00:00,237.64,237.64,235.55,236.95,22773.0,226.3519,226.3519,224.3612,225.6947,22773.0
2022-09-16 10:10:00,236.84,238.53,236.7,236.9,10705.0,225.5899,227.1997,225.4566,225.6471,10705.0
2022-09-16 10:20:00,236.89,238.38,236.78,238.32,8404.0,225.6376,227.0568,225.5328,226.9996,8404.0
2022-09-16 10:30:00,238.31,240.49,238.31,240.49,7493.0,226.9901,229.0666,226.9901,229.0666,7493.0
2022-09-16 10:40:00,240.33,240.4,238.98,239.53,8253.0,228.9142,228.9808,227.6283,228.1522,8253.0
2022-09-16 10:50:00,239.53,240.0,237.8,237.88,20126.0,228.1522,228.5998,226.5043,226.5805,20126.0
2022-09-16 11:00:00,237.81,238.13,236.82,237.15,18853.0,226.5139,226.8187,225.5709,225.8852,18853.0
2022-09-16 11:10:00,237.24,237.7,236.78,237.29,8329.0,225.9709,226.4091,225.5328,226.0186,8329.0
2022-09-16 11:20:00,237.09,237.37,236.46,237.37,11018.0,225.8281,226.0948,225.228,226.0948,11018.0
2022-09-16 11:30:00,237.0,237.33,236.78,236.89,3758.0,225.7423,226.0567,225.5328,225.6376,3758.0
2022-09-16 11:40:00,237.02,237.51,236.64,236.74,5078.0,225.7614,226.2281,225.3994,225.4947,5078.0
2022-09-16 11:50:00,236.77,237.35,236.74,237.28,6265.0,225.5233,226.0757,225.4947,226.009,6265.0
2022-09-16 12:00:00,237.27,237.27,236.57,236.57,2977.0,225.9995,225.9995,225.3328,225.3328,2977.0
2022-09-16 12:10:00,236.55,236.8,235.75,235.75,4376.0,225.3137,225.5518,224.5517,224.5517,4376.0
2022-09-16 12:20:00,235.84,236.05,235.71,235.99,9849.0,224.6374,224.8375,224.5136,224.7803,9849.0
2022-09-16 12:30:00,235.76,236.04,235.56,235.56,5736.0,224.5612,224.8279,224.3707,224.3707,5736.0
2022-09-16 12:40:00,235.65,236.4,235.6,236.3,14882.0,224.4565,225.1708,224.4088,225.0756,14882.0
2022-09-16 12:50:00,236.58,237.01,236.47,236.55,2768.0,225.3423,225.7519,225.2375,225.3137,2768.0
2022-09-16 13:00:00,236.47,236.73,236.09,236.3,3857.0,225.2375,225.4852,224.8756,225.0756,3857.0
2022-09-16 13:10:00,236.29,236.39,235.99,235.99,13300.0,225.0661,225.1613,224.7803,224.7803,13300.0
2022-09-16 13:20:00,235.88,236.03,235.63,235.75,6130.0,224.6755,224.8184,224.4374,224.5517,6130.0
2022-09-16 13:30:00,235.89,236.23,235.79,235.95,8923.0,224.6851,225.0089,224.5898,224.7422,8923.0
2022-09-16 13:40:00,235.91,236.4,235.78,235.78,3036.0,224.7041,225.1708,224.5803,224.5803,3036.0
2022-09-16 13:50:00,235.75,236.25,235.69,236.22,7064.0,224.5517,225.028,224.4946,224.9994,7064.0
2022-09-16 14:00:00,236.2,236.43,235.91,236.1,3250.0,224.9803,225.1994,224.7041,224.8851,3250.0
2022-09-16 14:10:00,236.21,236.21,235.29,235.34,6958.0,224.9899,224.9899,224.1136,224.1612,6958.0
2022-09-16 14:20:00,235.41,236.24,235.33,236.05,10217.0,224.2279,225.0184,224.1517,224.8375,10217.0
2022-09-16 14:30:00,235.81,236.41,235.67,235.89,4294.0,224.6089,225.1804,224.4755,224.6851,4294.0
2022-09-16 14:40:00,235.86,236.54,235.7,236.54,7428.0,224.6565,225.3042,224.5041,225.3042,7428.0
2022-09-16 14:50:00,236.33,236.89,236.17,236.79,11764.0,225.1042,225.6376,224.9518,225.5423,11764.0
2022-09-16 15:00:00,236.72,237.19,236.49,237.06,7814.0,225.4756,225.9233,225.2566,225.7995,7814.0
2022-09-16 15:10:00,236.77,236.79,236.0,236.2,10310.0,225.5233,225.5423,224.7898,224.9803,10310.0
2022-09-16 15:20:00,236.35,237.14,236.28,236.43,16840.0,225.1232,225.8757,225.0565,225.1994,16840.0
2022-09-16 15:30:00,236.47,236.95,235.92,236.84,23949.0,225.2375,225.6947,224.7136,225.5899,23949.0
2022-09-16 15:40:00,236.89,237.25,236.45,236.84,24380.0,225.6376,225.9805,225.2185,225.5899,24380.0
2022-09-16 15:50:00,236.64,238.24,236.64,237.89,89677.0,225.3994,226.9234,225.3994,226.5901,89677.0
2022-09-19 09:30:00,236.95,238.46,236.23,237.98,6840.0,225.6947,227.133,225.0089,226.6758,6840.0
2022-09-19 09:40:00,238.76,239.57,238.17,238.46,5949.0,227.4187,228.1903,226.8568,227.133,5949.0
2022-09-19 09:50:00,238.73,239.68,238.27,238.35,6234.0,227.3902,228.295,226.952,227.0282,6234.0
2022-09-19 10:00:00,238.3,239.29,237.98,238.77,5101.0,226.9806,227.9236,226.6758,227.4283,5101.0
2022-09-19 10:10:00,238.57,239.82,238.57,239.29,7663.0,227.2378,228.4284,227.2378,227.9236,7663.0
2022-09-19 10:20:00,239.29,240.29,239.01,240.05,3110.0,227.9236,228.8761,227.6569,228.6475,3110.0
2022-09-19 10:30:00,239.88,241.02,239.77,240.59,5601.0,228.4855,229.5714,228.3808,229.1618,5601.0
2022-09-19 10:40:00,241.03,241.03,239.92,239.92,3835.0,229.5809,229.5809,228.5236,228.5236,3835.0
2022-09-19 10:50:00,239.68,239.8,238.61,238.93,5706.0,228.295,228.4093,227.2759,227.5807,5706.0
2022-09-19 11:00:00,239.22,239.77,238.96,239.2,3858.0,227.8569,228.3808,227.6092,227.8378,3858.0
2022-09-19 11:10:00,239.21,240.05,239.2,239.57,7199.0,227.8474,228.6475,227.8378,228.1903,7199.0
2022-09-19 11:20:00,239.16,239.39,238.6,238.95,3730.0,227.7997,228.0188,227.2663,227.5997,3730.0
2022-09-19 11:30:00,238.65,238.86,238.13,238.37,11542.0,227.314,227.514,226.8187,227.0473,11542.0
2022-09-19 11:40:00,238.45,238.7,238.41,238.67,2362.0,227.1235,227.3616,227.0854,227.333,2362.0
2022-09-19 11:50:00,238.59,238.72,237.61,237.83,4230.0,227.2568,227.3806,226.3234,226.5329,4230.0
2022-09-19 12:00:00,238.0,238.09,237.64,237.95,4380.0,226.6948,226.7806,226.3519,226.6472,4380.0
2022-09-19 12:10:00,238.03,238.19,237.68,238.06,3820.0,226.7234,226.8758,226.39,226.752,3820.0
2022-09-19 12:20:00,238.02,238.17,237.62,238.09,4492.0,226.7139,226.8568,226.3329,226.7806,4492.0
2022-09-19 12:30:00,238.12,239.73,238.12,239.4,2127.0,226.8091,228.3427,226.8091,228.0283,2127.0
2022-09-19 12:40:00,239.24,239.86,239.24,239.49,1625.0,227.8759,228.4665,227.8759,228.1141,1625.0
2022-09-19 12:50:00,239.6,240.26,239.6,240.26,1639.0,228.2188,228.8475,228.2188,228.8475,1639.0
2022-09-19 13:00:00,240.3,240.3,239.69,240.03,3178.0,228.8856,228.8856,228.3046,228.6284,3178.0
2022-09-19 13:10:00,239.65,239.78,239.19,239.23,4072.0,228.2665,228.3903,227.8283,227.8664,4072.0
2022-09-19 13:20:00,239.19,239.74,238.75,239.74,9761.0,227.8283,228.3522,227.4092,228.3522,9761.0
2022-09-19 13:30:00,239.86,239.86,239.16,239.54,2523.0,228.4665,228.4665,227.7997,228.1617,2523.0
2022-09-19 13:40:00,239.53,240.01,239.53,239.66,2100.0,228.1522,228.6094,228.1522,228.276,2100.0
2022-09-19 13:50:00,239.65,240.07,239.5,239.87,2501.0,228.2665,228.6665,228.1236,228.476,2501.0
2022-09-19 14:00:00,239.98,240.08,239.68,239.93,3535.0,228.5808,228.676,228.295,228.5332,3535.0
2022-09-19 14:10:00,239.89,239.96,239.62,239.63,3275.0,228.4951,228.5617,228.2379,228.2474,3275.0
2022-09-19 14:20:00,239.86,239.86,239.12,239.56,4447.0,228.4665,228.4665,227.7616,228.1807,4447.0
2022-09-19 14:30:00,239.55,240.31,239.54,240.31,3300.0,228.1712,228.8951,228.1617,228.8951,3300.0
2022-09-19 14:40:00,240.26,240.26,239.98,240.06,2217.0,228.8475,228.8475,228.5808,228.657,2217.0
2022-09-19 14:50:00,239.89,240.39,239.88,240.29,3454.0,228.4951,228.9713,228.4855,228.8761,3454.0
2022-09-19 15:00:00,240.42,241.27,240.41,241.13,5308.0,228.9999,229.8095,228.9904,229.6762,5308.0
2022-09-19 15:10:00,241.17,241.95,241.04,241.36,10965.0,229.7143,230.4572,229.5904,229.8952,10965.0
2022-09-19 15:20:00,241.19,241.83,241.14,241.63,6820.0,229.7333,230.3429,229.6857,230.1524,6820.0
2022-09-19 15:30:00,241.77,242.49,241.74,242.36,14180.0,230.2858,230.9716,230.2572,230.8477,14180.0
2022-09-19 15:40:00,242.45,242.67,241.86,241.93,14931.0,230.9335,231.143,230.3715,230.4382,14931.0
2022-09-19 15:50:00,242.0,242.28,241.42,242.23,42410.0,230.5048,230.7715,229.9524,230.7239,42410.0
2022-09-20 09:30:00,239.85,239.85,238.58,238.86,5547.0,228.457,228.457,227.2473,227.514,5547.0
2022-09-20 09:40:00,238.38,238.38,237.38,237.86,3421.0,227.0568,227.0568,226.1043,226.5615,3421.0
2022-09-20 09:50:00,237.38,238.54,237.38,238.24,6000.0,226.1043,227.2092,226.1043,226.9234,6000.0
2022-09-20 10:00:00,237.97,239.05,237.63,238.92,3355.0,226.6663,227.695,226.3424,227.5711,3355.0
2022-09-20 10:10:00,238.66,238.88,237.84,238.02,4911.0,227.3235,227.533,226.5424,226.7139,4911.0
2022-09-20 10:20:00,237.75,238.61,237.49,238.61,9834.0,226.4567,227.2759,226.2091,227.2759,9834.0
2022-09-20 10:30:00,238.22,238.37,236.6,237.12,9009.0,226.9044,227.0473,225.3613,225.8566,9009.0
2022-09-20 10:40:00,236.95,238.08,236.95,238.05,6960.0,225.6947,226.771,225.6947,226.7425,6960.0
2022-09-20 10:50:00,238.01,238.59,238.01,238.56,6565.0,226.7044,227.2568,226.7044,227.2282,6565.0
2022-09-20 11:00:00,238.71,239.15,238.52,239.15,2918.0,227.3711,227.7902,227.1901,227.7902,2918.0
2022-09-20 11:10:00,238.75,238.78,237.98,238.32,9802.0,227.4092,227.4378,226.6758,226.9996,9802.0
2022-09-20 11:20:00,237.99,238.44,237.59,238.28,5727.0,226.6853,227.1139,226.3043,226.9615,5727.0
2022-09-20 11:30:00,238.2,238.32,237.34,237.52,1686.0,226.8853,226.9996,226.0662,226.2376,1686.0
2022-09-20 11:40:00,237.64,237.81,237.49,237.79,2100.0,226.3519,226.5139,226.2091,226.4948,2100.0
2022-09-20 11:50:00,237.76,238.61,237.76,238.51,4485.0,226.4662,227.2759,226.4662,227.1806,4485.0
2022-09-20 12:00:00,238.32,238.7,238.19,238.52,2945.0,226.9996,227.3616,226.8758,227.1901,2945.0
2022-09-20 12:10:00,238.51,238.51,237.8,237.8,7115.0,227.1806,227.1806,226.5043,226.5043,7115.0
2022-09-20 12:20:00,237.73,238.09,237.38,237.43,2253.0,226.4377,226.7806,226.1043,226.1519,2253.0
2022-09-20 12:30:00,237.45,237.45,236.65,236.72,9994.0,226.171,226.171,225.409,225.4756,9994.0
2022-09-20 12:40:00,236.62,236.8,236.38,236.58,4176.0,225.3804,225.5518,225.1518,225.3423,4176.0
2022-09-20 12:50:00,236.66,237.07,236.62,237.06,10500.0,225.4185,225.809,225.3804,225.7995,10500.0
2022-09-20 13:00:00,237.14,237.27,236.26,236.48,5581.0,225.8757,225.9995,225.0375,225.247,5581.0
2022-09-20 13:10:00,236.5,236.63,236.24,236.35,5065.0,225.2661,225.3899,225.0184,225.1232,5065.0
2022-09-20 13:20:00,236.29,236.42,235.26,235.34,4558.0,225.0661,225.1899,224.085,224.1612,4558.0
2022-09-20 13:30:00,235.2,235.43,234.64,235.06,16549.0,224.0278,224.2469,223.4944,223.8945,16549.0
2022-09-20 13:40:00,235.15,235.44,234.03,234.05,18994.0,223.9802,224.2564,222.9134,222.9325,18994.0
2022-09-20 13:50:00,234.0,234.52,233.73,234.39,15238.0,222.8848,223.3801,222.6277,223.2563,15238.0
2022-09-20 14:00:00,234.4,234.9,234.4,234.71,5133.0,223.2658,223.7421,223.2658,223.5611,5133.0
2022-09-20 14:10:00,234.66,234.66,234.12,234.6,8383.0,223.5135,223.5135,222.9991,223.4563,8383.0
2022-09-20 14:20:00,234.7,235.17,234.55,235.17,3934.0,223.5516,223.9993,223.4087,223.9993,3934.0
2022-09-20 14:30:00,234.92,234.97,234.02,234.6,9750.0,223.7611,223.8088,222.9039,223.4563,9750.0
2022-09-20 14:40:00,234.65,235.56,234.41,235.11,15994.0,223.504,224.3707,223.2754,223.9421,15994.0
2022-09-20 14:50:00,234.95,235.56,234.89,235.21,7952.0,223.7897,224.3707,223.7326,224.0374,7952.0
2022-09-20 15:00:00,235.15,235.8,234.76,234.81,20276.0,223.9802,224.5993,223.6087,223.6564,20276.0
2022-09-20 15:10:00,234.89,235.95,234.89,235.95,9001.0,223.7326,224.7422,223.7326,224.7422,9001.0
2022-09-20 15:20:00,235.89,236.41,235.89,236.15,9526.0,224.6851,225.1804,224.6851,224.9327,9526.0
2022-09-20 15:30:00,236.0,236.82,235.57,236.78,18494.0,224.7898,225.5709,224.3803,225.5328,18494.0
2022-09-20 15:40:00,236.75,236.87,236.46,236.62,19233.0,225.5042,225.6185,225.228,225.3804,19233.0
2022-09-20 15:50:00,236.56,236.6,236.03,236.23,53692.0,225.3232,225.3613,224.8184,225.0089,53692.0
2022-09-21 09:30:00,239.25,241.3,237.12,237.12,25553.0,227.8855,229.8381,225.8566,225.8566,25553.0
2022-09-21 09:40:00,237.63,239.35,237.28,239.35,8789.0,226.3424,227.9807,226.009,227.9807,8789.0
2022-09-21 09:50:00,239.17,239.92,238.23,238.5,7382.0,227.8093,228.5236,226.9139,227.1711,7382.0
2022-09-21 10:00:00,238.24,239.62,238.23,239.5,4637.0,226.9234,228.2379,226.9139,228.1236,4637.0
2022-09-21 10:10:00,239.67,239.67,239.05,239.37,4020.0,228.2855,228.2855,227.695,227.9998,4020.0
2022-09-21 10:20:00,239.56,239.56,238.18,239.03,9772.0,228.1807,228.1807,226.8663,227.6759,9772.0
2022-09-21 10:30:00,239.06,239.15,238.09,238.22,5580.0,227.7045,227.7902,226.7806,226.9044,5580.0
2022-09-21 10:40:00,238.16,238.48,237.48,237.85,13698.0,226.8472,227.152,226.1995,226.552,13698.0
2022-09-21 10:50:00,237.73,238.21,237.36,237.58,8954.0,226.4377,226.8949,226.0852,226.2948,8954.0
2022-09-21 11:00:00,237.61,238.01,236.72,236.81,8981.0,226.3234,226.7044,225.4756,225.5614,8981.0
2022-09-21 11:10:00,236.89,237.86,236.88,237.09,2172.0,225.6376,226.5615,225.628,225.8281,2172.0
2022-09-21 11:20:00,237.21,237.74,237.01,237.66,2253.0,225.9424,226.4472,225.7519,226.371,2253.0
2022-09-21 11:30:00,237.87,238.08,237.77,237.81,1375.0,226.571,226.771,226.4758,226.5139,1375.0
2022-09-21 11:40:00,237.9,238.11,237.7,238.11,1628.0,226.5996,226.7996,226.4091,226.7996,1628.0
2022-09-21 11:50:00,237.62,237.62,237.4,237.4,1757.0,226.3329,226.3329,226.1233,226.1233,1757.0
2022-09-21 12:00:00,237.51,237.73,237.31,237.53,3425.0,226.2281,226.4377,226.0376,226.2472,3425.0
2022-09-21 12:10:00,237.68,237.72,237.47,237.58,1200.0,226.39,226.4281,226.19,226.2948,1200.0
2022-09-21 12:20:00,237.81,237.98,237.71,237.98,661.0,226.5139,226.6758,226.4186,226.6758,661.0
2022-09-21 12:30:00,238.01,238.37,237.84,237.94,3718.0,226.7044,227.0473,226.5424,226.6377,3718.0
2022-09-21 12:40:00,237.93,238.12,237.7,237.71,2314.0,226.6282,226.8091,226.4091,226.4186,2314.0
2022-09-21 12:50:00,237.68,237.69,236.64,236.64,8373.0,226.39,226.3996,225.3994,225.3994,8373.0
2022-09-21 13:00:00,236.68,237.17,236.68,237.03,1200.0,225.4375,225.9043,225.4375,225.7709,1200.0
2022-09-21 13:10:00,237.03,237.07,236.81,237.02,1819.0,225.7709,225.809,225.5614,225.7614,1819.0
2022-09-21 13:20:00,236.97,237.25,236.91,237.25,1756.0,225.7138,225.9805,225.6566,225.9805,1756.0
2022-09-21 13:30:00,237.18,237.25,236.95,237.25,3148.0,225.9138,225.9805,225.6947,225.9805,3148.0
2022-09-21 13:40:00,237.25,237.51,236.67,236.78,18930.0,225.9805,226.2281,225.428,225.5328,18930.0
2022-09-21 13:50:00,236.77,238.06,236.68,238.06,2900.0,225.5233,226.752,225.4375,226.752,2900.0
2022-09-21 14:00:00,237.62,237.62,233.56,234.85,11212.0,226.3329,226.3329,222.4657,223.6945,11212.0
2022-09-21 14:10:00,234.94,234.95,232.04,233.46,30042.0,223.7802,223.7897,221.0179,222.3705,30042.0
2022-09-21 14:20:00,233.6,234.23,233.4,233.87,24001.0,222.5038,223.1039,222.3133,222.761,24001.0
2022-09-21 14:30:00,233.51,236.61,233.47,236.29,10818.0,222.4181,225.3709,222.38,225.0661,10818.0
2022-09-21 14:40:00,235.89,239.95,235.69,237.43,17166.0,224.6851,228.5522,224.4946,226.1519,17166.0
2022-09-21 14:50:00,237.75,238.53,236.38,237.75,8631.0,226.4567,227.1997,225.1518,226.4567,8631.0
2022-09-21 15:00:00,237.98,237.98,235.93,235.93,24009.0,226.6758,226.6758,224.7232,224.7232,24009.0
2022-09-21 15:10:00,235.56,236.51,233.82,235.33,14223.0,224.3707,225.2756,222.7134,224.1517,14223.0
2022-09-21 15:20:00,235.17,235.17,233.2,233.2,10329.0,223.9993,223.9993,222.1228,222.1228,10329.0
2022-09-21 15:30:00,232.97,233.33,231.84,231.93,13896.0,221.9038,222.2467,220.8274,220.9132,13896.0
2022-09-21 15:40:00,231.86,232.13,231.28,231.54,20755.0,220.8465,221.1037,220.294,220.5417,20755.0
2022-09-21 15:50:00,231.7,232.04,231.06,231.06,49426.0,220.6941,221.0179,220.0845,220.0845,49426.0
2022-09-22 09:30:00,229.02,230.87,228.03,228.03,11742.0,218.1414,219.9035,217.1984,217.1984,11742.0
2022-09-22 09:40:00,227.87,227.88,225.83,225.97,22104.0,217.046,217.0556,215.1029,215.2363,22104.0
2022-09-22 09:50:00,225.87,226.54,225.64,226.35,10579.0,215.141,215.7792,214.922,215.5982,10579.0
2022-09-22 10:00:00,226.28,227.12,225.5,226.92,4783.0,215.5316,216.3317,214.7886,216.1412,4783.0
2022-09-22 10:10:00,227.06,228.24,226.33,226.33,6443.0,216.2745,217.3985,215.5792,215.5792,6443.0
2022-09-22 10:20:00,226.42,226.89,225.46,226.89,8058.0,215.6649,216.1126,214.7505,216.1126,8058.0
2022-09-22 10:30:00,226.96,227.59,226.23,226.95,5388.0,216.1793,216.7793,215.4839,216.1697,5388.0
2022-09-22 10:40:00,226.75,226.87,226.45,226.67,8982.0,215.9792,216.0935,215.6935,215.903,8982.0
2022-09-22 10:50:00,226.72,226.72,225.72,225.72,34880.0,215.9507,215.9507,214.9982,214.9982,34880.0
2022-09-22 11:00:00,225.96,226.03,224.82,225.89,29406.0,215.2268,215.2934,214.1409,215.1601,29406.0
2022-09-22 11:10:00,225.32,225.48,225.1,225.38,4552.0,214.6172,214.7696,214.4076,214.6743,4552.0
2022-09-22 11:20:00,225.21,225.24,224.51,225.17,9829.0,214.5124,214.541,213.8456,214.4743,9829.0
2022-09-22 11:30:00,225.18,225.85,224.75,225.02,13875.0,214.4838,215.122,214.0742,214.3314,13875.0
2022-09-22 11:40:00,225.0,225.32,224.38,225.11,15760.0,214.3124,214.6172,213.7218,214.4171,15760.0
2022-09-22 11:50:00,225.02,225.45,224.59,224.84,5818.0,214.3314,214.741,213.9218,214.16,5818.0
2022-09-22 12:00:00,224.9,225.67,224.86,225.27,7445.0,214.2171,214.9505,214.179,214.5695,7445.0
2022-09-22 12:10:00,225.33,225.54,224.96,225.54,1900.0,214.6267,214.8267,214.2743,214.8267,1900.0
2022-09-22 12:20:00,225.54,226.23,225.19,225.75,4144.0,214.8267,215.4839,214.4933,215.0267,4144.0
2022-09-22 12:30:00,225.62,225.74,225.18,225.36,7280.0,214.9029,215.0172,214.4838,214.6553,7280.0
2022-09-22 12:40:00,225.36,225.38,224.77,225.03,20684.0,214.6553,214.6743,214.0933,214.3409,20684.0
2022-09-22 12:50:00,225.08,225.58,225.08,225.36,5081.0,214.3886,214.8648,214.3886,214.6553,5081.0
2022-09-22 13:00:00,225.48,225.63,224.9,224.9,15634.0,214.7696,214.9124,214.2171,214.2171,15634.0
2022-09-22 13:10:00,224.86,225.15,224.25,224.34,7980.0,214.179,214.4552,213.598,213.6837,7980.0
2022-09-22 13:20:00,224.35,224.88,224.35,224.88,3026.0,213.6932,214.1981,213.6932,214.1981,3026.0
2022-09-22 13:30:00,224.97,225.32,224.93,225.05,4097.0,214.2838,214.6172,214.2457,214.36,4097.0
2022-09-22 13:40:00,225.06,225.55,224.9,225.55,3659.0,214.3695,214.8362,214.2171,214.8362,3659.0
2022-09-22 13:50:00,225.97,226.61,225.84,226.59,16854.0,215.2363,215.8459,215.1125,215.8268,16854.0
2022-09-22 14:00:00,226.59,226.89,225.55,225.55,30253.0,215.8268,216.1126,214.8362,214.8362,30253.0
2022-09-22 14:10:00,225.38,225.67,224.95,225.06,8001.0,214.6743,214.9505,214.2647,214.3695,8001.0
2022-09-22 14:20:00,225.14,225.17,224.58,225.03,5397.0,214.4457,214.4743,213.9123,214.3409,5397.0
2022-09-22 14:30:00,224.93,225.32,224.9,225.03,8775.0,214.2457,214.6172,214.2171,214.3409,8775.0
2022-09-22 14:40:00,225.08,225.09,224.5,224.67,6597.0,214.3886,214.3981,213.8361,213.998,6597.0
2022-09-22 14:50:00,224.85,225.6,224.85,225.4,5117.0,214.1695,214.8839,214.1695,214.6934,5117.0
2022-09-22 15:00:00,225.47,226.0,225.45,225.7,5816.0,214.76,215.2649,214.741,214.9791,5816.0
2022-09-22 15:10:00,225.7,226.2,225.57,225.57,10711.0,214.9791,215.4554,214.8553,214.8553,10711.0
2022-09-22 15:20:00,225.42,225.48,224.82,225.39,5552.0,214.7124,214.7696,214.1409,214.6838,5552.0
2022-09-22 15:30:00,225.5,226.05,225.49,225.55,6396.0,214.7886,215.3125,214.7791,214.8362,6396.0
2022-09-22 15:40:00,225.48,226.35,225.33,226.13,13410.0,214.7696,215.5982,214.6267,215.3887,13410.0
2022-09-22 15:50:00,225.88,226.13,224.92,224.98,110348.0,215.1506,215.3887,214.2362,214.2933,110348.0
2022-09-23 09:30:00,222.67,222.99,220.33,220.95,21681.0,212.093,212.3978,209.8642,210.4547,21681.0
2022-09-23 09:40:00,221.18,221.92,220.57,220.58,18349.0,210.6738,211.3787,210.0928,210.1023,18349.0
2022-09-23 09:50:00,220.35,221.0,219.55,219.58,13979.0,209.8832,210.5024,209.1212,209.1498,13979.0
2022-09-23 10:00:00,219.68,220.4,219.2,220.31,17019.0,209.2451,209.9309,208.7879,209.8451,17019.0
2022-09-23 10:10:00,220.43,220.56,219.93,220.03,8733.0,209.9594,210.0833,209.4832,209.5784,8733.0
2022-09-23 10:20:00,219.86,220.32,219.54,220.24,6635.0,209.4165,209.8547,209.1117,209.7785,6635.0
2022-09-23 10:30:00,220.3,220.35,219.38,219.68,6341.0,209.8356,209.8832,208.9593,209.2451,6341.0
2022-09-23 10:40:00,219.67,219.88,218.86,218.86,8044.0,209.2355,209.4356,208.464,208.464,8044.0
2022-09-23 10:50:00,218.84,219.36,218.6,218.76,10440.0,208.445,208.9403,208.2164,208.3688,10440.0
2022-09-23 11:00:00,218.78,219.3,218.36,218.78,40764.0,208.3878,208.8831,207.9878,208.3878,40764.0
2022-09-23 11:10:00,218.68,219.58,218.39,219.58,5393.0,208.2926,209.1498,208.0163,209.1498,5393.0
2022-09-23 11:20:00,219.55,220.19,219.54,219.72,4049.0,209.1212,209.7308,209.1117,209.2832,4049.0
2022-09-23 11:30:00,219.97,220.06,219.08,219.08,6657.0,209.5213,209.607,208.6736,208.6736,6657.0
2022-09-23 11:40:00,218.96,219.13,218.15,218.29,7899.0,208.5593,208.7212,207.7877,207.9211,7899.0
2022-09-23 11:50:00,218.32,219.12,218.32,219.12,6611.0,207.9497,208.7117,207.9497,208.7117,6611.0
2022-09-23 12:00:00,218.99,219.12,218.2,218.44,4272.0,208.5878,208.7117,207.8354,208.064,4272.0
2022-09-23 12:10:00,218.42,218.9,218.2,218.68,3540.0,208.0449,208.5021,207.8354,208.2926,3540.0
2022-09-23 12:20:00,218.78,218.9,218.45,218.45,2695.0,208.3878,208.5021,208.0735,208.0735,2695.0
2022-09-23 12:30:00,218.35,218.36,217.96,218.3,7063.0,207.9782,207.9878,207.6068,207.9306,7063.0
2022-09-23 12:40:00,218.3,218.71,218.06,218.62,4491.0,207.9306,208.3211,207.702,208.2354,4491.0
2022-09-23 12:50:00,218.6,219.2,218.6,219.18,3510.0,208.2164,208.7879,208.2164,208.7688,3510.0
2022-09-23 13:00:00,218.97,219.15,218.67,218.82,4569.0,208.5688,208.7402,208.283,208.4259,4569.0
2022-09-23 13:10:00,218.81,219.09,218.8,219.09,2032.0,208.4164,208.6831,208.4069,208.6831,2032.0
2022-09-23 13:20:00,219.09,219.16,218.1,218.1,5889.0,208.6831,208.7498,207.7401,207.7401,5889.0
2022-09-23 13:30:00,218.2,218.49,218.0,218.04,5818.0,207.8354,208.1116,207.6449,207.683,5818.0
2022-09-23 13:40:00,217.84,218.51,217.77,218.23,3529.0,207.4925,208.1306,207.4258,207.8639,3529.0
2022-09-23 13:50:00,218.24,218.77,218.14,218.71,15445.0,207.8735,208.3783,207.7782,208.3211,15445.0
2022-09-23 14:00:00,218.62,219.04,218.29,218.48,26146.0,208.2354,208.6355,207.9211,208.1021,26146.0
2022-09-23 14:10:00,218.36,218.57,217.85,217.91,13139.0,207.9878,208.1878,207.502,207.5591,13139.0
2022-09-23 14:20:00,217.85,218.38,217.77,218.24,5564.0,207.502,208.0068,207.4258,207.8735,5564.0
2022-09-23 14:30:00,218.06,218.06,217.52,217.71,4732.0,207.702,207.702,207.1877,207.3686,4732.0
2022-09-23 14:40:00,217.62,217.73,217.41,217.5,4514.0,207.2829,207.3877,207.0829,207.1686,4514.0
2022-09-23 14:50:00,217.49,217.63,217.07,217.31,6817.0,207.1591,207.2924,206.759,206.9876,6817.0
2022-09-23 15:00:00,217.41,219.27,217.11,218.84,14996.0,207.0829,208.8545,206.7971,208.445,14996.0
2022-09-23 15:10:00,218.88,219.49,218.39,219.24,5757.0,208.4831,209.0641,208.0163,208.826,5757.0
2022-09-23 15:20:00,219.16,219.51,218.87,219.11,7122.0,208.7498,209.0831,208.4735,208.7021,7122.0
2022-09-23 15:30:00,219.3,219.65,218.62,219.39,16171.0,208.8831,209.2165,208.2354,208.9688,16171.0
2022-09-23 15:40:00,219.23,220.07,219.05,219.57,17308.0,208.8164,209.6165,208.645,209.1403,17308.0
2022-09-23 15:50:00,219.55,219.92,219.14,219.84,64252.0,209.1212,209.4737,208.7307,209.3975,64252.0
2022-09-26 09:30:00,219.47,221.14,218.7,221.14,10710.0,209.045,210.6357,208.3116,210.6357,10710.0
2022-09-26 09:40:00,220.45,220.57,218.8,219.86,4083.0,209.9785,210.0928,208.4069,209.4165,4083.0
2022-09-26 09:50:00,219.93,220.37,219.52,219.93,6797.0,209.4832,209.9023,209.0927,209.4832,6797.0
2022-09-26 10:00:00,219.93,220.08,218.94,218.94,3286.0,209.4832,209.6261,208.5402,208.5402,3286.0
2022-09-26 10:10:00,219.07,220.67,218.69,220.55,5690.0,208.664,210.188,208.3021,210.0737,5690.0
2022-09-26 10:20:00,220.69,221.07,220.2,220.34,4428.0,210.2071,210.569,209.7404,209.8737,4428.0
2022-09-26 10:30:00,220.41,220.41,219.35,219.56,8713.0,209.9404,209.9404,208.9307,209.1308,8713.0
2022-09-26 10:40:00,219.41,219.62,218.41,218.65,5957.0,208.9879,209.1879,208.0354,208.264,5957.0
2022-09-26 10:50:00,218.71,218.81,218.2,218.59,4394.0,208.3211,208.4164,207.8354,208.2068,4394.0
2022-09-26 11:00:00,218.52,218.68,216.99,217.27,8844.0,208.1402,208.2926,206.6828,206.9495,8844.0
2022-09-26 11:10:00,217.02,217.61,217.01,217.44,5156.0,206.7114,207.2734,206.7019,207.1115,5156.0
2022-09-26 11:20:00,217.44,217.55,216.6,216.68,5042.0,207.1115,207.2162,206.3114,206.3876,5042.0
2022-09-26 11:30:00,216.58,216.77,216.12,216.7,6628.0,206.2923,206.4733,205.8542,206.4066,6628.0
2022-09-26 11:40:00,216.71,217.23,216.14,216.95,5935.0,206.4161,206.9114,205.8732,206.6447,5935.0
2022-09-26 11:50:00,216.84,217.26,216.68,217.14,5538.0,206.54,206.94,206.3876,206.8257,5538.0
2022-09-26 12:00:00,216.98,217.0,216.43,216.89,3739.0,206.6733,206.6924,206.1494,206.5876,3739.0
2022-09-26 12:10:00,216.94,217.42,216.91,217.42,3310.0,206.6352,207.0924,206.6066,207.0924,3310.0
2022-09-26 12:20:00,217.3,217.3,216.44,216.48,3774.0,206.9781,206.9781,206.159,206.1971,3774.0
2022-09-26 12:30:00,216.37,216.48,215.79,216.29,5408.0,206.0923,206.1971,205.5398,206.0161,5408.0
2022-09-26 12:40:00,216.27,216.55,215.93,216.48,3529.0,205.997,206.2637,205.6732,206.1971,3529.0
2022-09-26 12:50:00,216.56,217.28,216.56,217.04,3824.0,206.2733,206.9591,206.2733,206.7305,3824.0
2022-09-26 13:00:00,216.97,216.97,216.06,216.19,4535.0,206.6638,206.6638,205.797,205.9208,4535.0
2022-09-26 13:10:00,216.1,216.1,215.58,215.91,4924.0,205.8351,205.8351,205.3398,205.6541,4924.0
2022-09-26 13:20:00,216.04,216.04,215.12,215.72,6435.0,205.778,205.778,204.9017,205.4732,6435.0
2022-09-26 13:30:00,215.7,216.37,215.7,215.81,8014.0,205.4541,206.0923,205.4541,205.5589,8014.0
2022-09-26 13:40:00,215.9,216.28,215.5,215.98,13902.0,205.6446,206.0066,205.2636,205.7208,13902.0
2022-09-26 13:50:00,216.07,216.59,215.8,215.84,6279.0,205.8065,206.3018,205.5494,205.5875,6279.0
2022-09-26 14:00:00,215.81,216.84,215.81,216.71,2599.0,205.5589,206.54,205.5589,206.4161,2599.0
2022-09-26 14:10:00,216.6,216.77,216.4,216.5,5283.0,206.3114,206.4733,206.1209,206.2161,5283.0
2022-09-26 14:20:00,216.32,216.63,216.05,216.05,5370.0,206.0447,206.3399,205.7875,205.7875,5370.0
2022-09-26 14:30:00,216.1,216.44,215.97,216.3,5428.0,205.8351,206.159,205.7113,206.0256,5428.0
2022-09-26 14:40:00,216.44,217.51,216.05,217.51,5017.0,206.159,207.1781,205.7875,207.1781,5017.0
2022-09-26 14:50:00,217.41,217.53,217.02,217.14,8110.0,207.0829,207.1972,206.7114,206.8257,8110.0
2022-09-26 15:00:00,217.12,217.45,216.93,217.31,9228.0,206.8067,207.121,206.6257,206.9876,9228.0
2022-09-26 15:10:00,217.39,217.39,216.28,216.93,10693.0,207.0638,207.0638,206.0066,206.6257,10693.0
2022-09-26 15:20:00,216.85,216.99,216.21,216.63,13426.0,206.5495,206.6828,205.9399,206.3399,13426.0
2022-09-26 15:30:00,216.51,216.8,216.15,216.4,13390.0,206.2256,206.5019,205.8827,206.1209,13390.0
2022-09-26 15:40:00,216.41,216.81,215.92,216.6,13475.0,206.1304,206.5114,205.6637,206.3114,13475.0
2022-09-26 15:50:00,216.49,217.31,215.39,215.42,65140.0,206.2066,206.9876,205.1588,205.1874,65140.0
2022-09-27 09:30:00,218.31,218.31,217.0,217.5,16327.0,207.9401,207.9401,206.6924,207.1686,16327.0
2022-09-27 09:40:00,217.67,218.0,216.38,216.4,8789.0,207.3305,207.6449,206.1018,206.1209,8789.0
2022-09-27 09:50:00,216.58,216.88,216.01,216.43,9033.0,206.2923,206.5781,205.7494,206.1494,9033.0
2022-09-27 10:00:00,216.1,216.38,213.92,214.33,10364.0,205.8351,206.1018,203.7587,204.1492,10364.0
2022-09-27 10:10:00,214.26,214.75,213.6,213.98,9933.0,204.0825,204.5492,203.4539,203.8158,9933.0
2022-09-27 10:20:00,213.78,215.16,213.75,214.07,15154.0,203.6253,204.9398,203.5967,203.9015,15154.0
2022-09-27 10:30:00,214.39,214.62,213.69,214.02,13032.0,204.2063,204.4254,203.5396,203.8539,13032.0
2022-09-27 10:40:00,214.05,215.23,213.93,214.75,18797.0,203.8825,205.0064,203.7682,204.5492,18797.0
2022-09-27 10:50:00,214.97,215.05,214.48,215.02,7825.0,204.7588,204.835,204.2921,204.8064,7825.0
2022-09-27 11:00:00,214.92,215.14,214.24,215.14,12376.0,204.7112,204.9207,204.0635,204.9207,12376.0
2022-09-27 11:10:00,215.12,215.19,214.29,214.91,6945.0,204.9017,204.9683,204.1111,204.7016,6945.0
2022-09-27 11:20:00,214.76,214.81,212.48,212.51,22530.0,204.5588,204.6064,202.3871,202.4156,22530.0
2022-09-27 11:30:00,212.44,213.32,212.39,213.12,8393.0,202.349,203.1872,202.3013,202.9967,8393.0
2022-09-27 11:40:00,213.07,213.46,212.63,212.69,12279.0,202.949,203.3205,202.5299,202.5871,12279.0
2022-09-27 11:50:00,212.7,212.79,211.85,211.86,15001.0,202.5966,202.6823,201.787,201.7965,15001.0
2022-09-27 12:00:00,211.84,211.96,211.29,211.59,21066.0,201.7775,201.8918,201.2536,201.5393,21066.0
2022-09-27 12:10:00,211.37,211.46,210.25,210.3,8565.0,201.3298,201.4155,200.263,200.3106,8565.0
2022-09-27 12:20:00,210.31,211.71,210.31,211.37,12430.0,200.3201,201.6536,200.3201,201.3298,12430.0
2022-09-27 12:30:00,211.18,211.53,210.76,211.12,5954.0,201.1488,201.4822,200.7488,201.0917,5954.0
2022-09-27 12:40:00,211.01,211.38,210.72,210.85,14849.0,200.9869,201.3393,200.7107,200.8345,14849.0
2022-09-27 12:50:00,210.88,211.61,210.42,211.35,5925.0,200.8631,201.5584,200.4249,201.3107,5925.0
2022-09-27 13:00:00,211.25,211.42,210.65,211.08,11714.0,201.2155,201.3774,200.644,201.0536,11714.0
2022-09-27 13:10:00,210.96,211.4,210.62,210.64,24903.0,200.9393,201.3584,200.6154,200.6345,24903.0
2022-09-27 13:20:00,210.71,210.72,209.9,210.28,36872.0,200.7011,200.7107,199.9296,200.2916,36872.0
2022-09-27 13:30:00,210.19,210.76,210.16,210.16,10696.0,200.2058,200.7488,200.1773,200.1773,10696.0
2022-09-27 13:40:00,210.16,210.39,209.64,210.06,8094.0,200.1773,200.3963,199.682,200.082,8094.0
2022-09-27 13:50:00,210.11,210.11,209.27,209.54,15409.0,200.1296,200.1296,199.3295,199.5867,15409.0
2022-09-27 14:00:00,209.61,210.39,209.61,210.23,11158.0,199.6534,200.3963,199.6534,200.2439,11158.0
2022-09-27 14:10:00,210.19,210.25,209.68,209.81,6282.0,200.2058,200.263,199.7201,199.8439,6282.0
2022-09-27 14:20:00,209.88,210.44,209.88,210.34,12117.0,199.9106,200.444,199.9106,200.3487,12117.0
2022-09-27 14:30:00,210.45,211.54,210.17,211.49,11472.0,200.4535,201.4917,200.1868,201.4441,11472.0
2022-09-27 14:40:00,211.76,212.91,211.58,212.91,9440.0,201.7013,202.7966,201.5298,202.7966,9440.0
2022-09-27 14:50:00,212.79,212.87,212.28,212.55,6532.0,202.6823,202.7585,202.1966,202.4537,6532.0
2022-09-27 15:00:00,212.43,212.56,211.55,212.4,10573.0,202.3394,202.4633,201.5012,202.3109,10573.0
2022-09-27 15:10:00,212.34,212.35,211.35,212.05,17878.0,202.2537,202.2632,201.3107,201.9775,17878.0
2022-09-27 15:20:00,211.99,212.2,211.65,211.84,7863.0,201.9203,202.1204,201.5965,201.7775,7863.0
2022-09-27 15:30:00,211.84,211.85,211.02,211.19,17662.0,201.7775,201.787,200.9964,201.1583,17662.0
2022-09-27 15:40:00,211.1,211.74,211.1,211.47,23565.0,201.0726,201.6822,201.0726,201.425,23565.0
2022-09-27 15:50:00,211.44,212.29,211.43,212.13,64032.0,201.3965,202.2061,201.3869,202.0537,64032.0
2022-09-28 09:30:00,214.19,214.34,212.83,212.83,8944.0,204.0158,204.1587,202.7204,202.7204,8944.0
2022-09-28 09:40:00,213.24,213.71,212.19,213.2,11833.0,203.111,203.5586,202.1108,203.0729,11833.0
2022-09-28 09:50:00,212.92,213.63,212.65,212.66,6875.0,202.8062,203.4824,202.549,202.5585,6875.0
2022-09-28 10:00:00,212.59,213.7,211.29,211.63,19212.0,202.4918,203.5491,201.2536,201.5774,19212.0
2022-09-28 10:10:00,211.64,212.57,211.39,212.15,14272.0,201.587,202.4728,201.3488,202.0727,14272.0
2022-09-28 10:20:00,212.63,213.82,212.56,213.82,6727.0,202.5299,203.6634,202.4633,203.6634,6727.0
2022-09-28 10:30:00,213.66,213.94,213.52,213.54,3141.0,203.511,203.7777,203.3777,203.3967,3141.0
2022-09-28 10:40:00,213.7,214.4,213.44,214.09,4190.0,203.5491,204.2159,203.3015,203.9206,4190.0
2022-09-28 10:50:00,213.77,214.3,213.5,214.0,6375.0,203.6158,204.1206,203.3586,203.8349,6375.0
2022-09-28 11:00:00,213.92,214.48,213.91,214.06,3940.0,203.7587,204.2921,203.7491,203.892,3940.0
2022-09-28 11:10:00,214.15,214.68,213.6,213.61,16599.0,203.9777,204.4826,203.4539,203.4634,16599.0
2022-09-28 11:20:00,213.68,215.1,213.68,214.23,14736.0,203.5301,204.8826,203.5301,204.0539,14736.0
2022-09-28 11:30:00,214.06,214.13,213.43,213.74,14785.0,203.892,203.9587,203.2919,203.5872,14785.0
2022-09-28 11:40:00,213.75,214.65,213.49,214.61,4163.0,203.5967,204.454,203.3491,204.4159,4163.0
2022-09-28 11:50:00,214.68,215.17,214.65,214.94,2027.0,204.4826,204.9493,204.454,204.7302,2027.0
2022-09-28 12:00:00,215.04,215.11,214.75,215.0,15422.0,204.8255,204.8921,204.5492,204.7874,15422.0
2022-09-28 12:10:00,215.06,215.7,215.06,215.64,10654.0,204.8445,205.4541,204.8445,205.397,10654.0
2022-09-28 12:20:00,215.49,215.5,214.9,214.98,4401.0,205.2541,205.2636,204.6921,204.7683,4401.0
2022-09-28 12:30:00,214.9,215.04,214.64,214.65,4541.0,204.6921,204.8255,204.4445,204.454,4541.0
2022-09-28 12:40:00,214.62,215.31,214.62,215.08,2653.0,204.4254,205.0826,204.4254,204.8636,2653.0
2022-09-28 12:50:00,215.01,215.18,214.85,215.12,4240.0,204.7969,204.9588,204.6445,204.9017,4240.0
2022-09-28 13:00:00,215.12,215.92,214.8,215.82,5942.0,204.9017,205.6637,204.5969,205.5684,5942.0
2022-09-28 13:10:00,215.62,215.87,215.48,215.8,8215.0,205.3779,205.616,205.2446,205.5494,8215.0
2022-09-28 13:20:00,215.77,215.77,215.16,215.3,3750.0,205.5208,205.5208,204.9398,205.0731,3750.0
2022-09-28 13:30:00,215.34,215.74,215.34,215.68,3052.0,205.1112,205.4922,205.1112,205.4351,3052.0
2022-09-28 13:40:00,215.72,215.76,215.22,215.47,11201.0,205.4732,205.5113,204.9969,205.235,11201.0
2022-09-28 13:50:00,215.32,215.48,215.1,215.3,4536.0,205.0922,205.2446,204.8826,205.0731,4536.0
2022-09-28 14:00:00,215.44,215.76,215.38,215.44,8529.0,205.2065,205.5113,205.1493,205.2065,8529.0
2022-09-28 14:10:00,215.53,215.61,215.15,215.18,5797.0,205.2922,205.3684,204.9302,204.9588,5797.0
2022-09-28 14:20:00,215.16,215.43,215.08,215.36,3551.0,204.9398,205.1969,204.8636,205.1303,3551.0
2022-09-28 14:30:00,215.5,215.95,215.4,215.89,6319.0,205.2636,205.6922,205.1684,205.6351,6319.0
2022-09-28 14:40:00,215.88,215.88,215.48,215.88,7055.0,205.6256,205.6256,205.2446,205.6256,7055.0
2022-09-28 14:50:00,215.88,215.94,215.71,215.77,4952.0,205.6256,205.6827,205.4636,205.5208,4952.0
2022-09-28 15:00:00,215.7,216.77,215.7,216.53,14141.0,205.4541,206.4733,205.4541,206.2447,14141.0
2022-09-28 15:10:00,216.62,216.7,216.35,216.35,13494.0,206.3304,206.4066,206.0732,206.0732,13494.0
2022-09-28 15:20:00,216.38,216.91,216.23,216.76,18729.0,206.1018,206.6066,205.9589,206.4638,18729.0
2022-09-28 15:30:00,216.8,217.79,216.79,217.53,8574.0,206.5019,207.4448,206.4923,207.1972,8574.0
2022-09-28 15:40:00,217.48,217.9,217.47,217.65,12389.0,207.1496,207.5496,207.14,207.3115,12389.0
2022-09-28 15:50:00,217.57,217.93,217.19,217.25,81817.0,207.2353,207.5782,206.8733,206.9305,81817.0
2022-09-29 09:30:00,215.44,215.44,212.89,212.89,9653.0,205.2065,205.2065,202.7776,202.7776,9653.0
2022-09-29 09:40:00,212.73,212.73,211.51,212.15,6905.0,202.6252,202.6252,201.4631,202.0727,6905.0
2022-09-29 09:50:00,212.48,212.86,212.33,212.86,2571.0,202.3871,202.749,202.2442,202.749,2571.0
2022-09-29 10:00:00,212.24,212.41,211.61,211.64,5271.0,202.1585,202.3204,201.5584,201.587,5271.0
2022-09-29 10:10:00,211.69,211.99,211.2,211.84,8862.0,201.6346,201.9203,201.1679,201.7775,8862.0
2022-09-29 10:20:00,211.5,212.49,211.5,212.29,3577.0,201.4536,202.3966,201.4536,202.2061,3577.0
2022-09-29 10:30:00,212.04,212.56,211.81,212.56,3527.0,201.968,202.4633,201.7489,202.4633,3527.0
2022-09-29 10:40:00,213.03,213.2,212.8,213.15,3024.0,202.9109,203.0729,202.6919,203.0252,3024.0
2022-09-29 10:50:00,213.38,214.36,213.29,213.97,7351.0,203.2443,204.1778,203.1586,203.8063,7351.0
2022-09-29 11:00:00,213.99,214.85,213.82,214.8,7618.0,203.8253,204.6445,203.6634,204.5969,7618.0
2022-09-29 11:10:00,214.67,214.84,213.88,214.13,2812.0,204.473,204.635,203.7206,203.9587,2812.0
2022-09-29 11:20:00,213.81,214.12,213.59,213.92,4500.0,203.6539,203.9492,203.4443,203.7587,4500.0
2022-09-29 11:30:00,214.08,214.3,213.86,214.08,2408.0,203.9111,204.1206,203.7015,203.9111,2408.0
2022-09-29 11:40:00,214.06,215.25,214.05,215.25,7221.0,203.892,205.0255,203.8825,205.0255,7221.0
2022-09-29 11:50:00,215.18,216.1,215.13,215.95,29235.0,204.9588,205.8351,204.9112,205.6922,29235.0
2022-09-29 12:00:00,215.85,216.23,215.81,216.23,8087.0,205.597,205.9589,205.5589,205.9589,8087.0
2022-09-29 12:10:00,216.3,216.6,216.18,216.25,3200.0,206.0256,206.3114,205.9113,205.978,3200.0
2022-09-29 12:20:00,216.47,217.21,216.25,217.18,12640.0,206.1875,206.8924,205.978,206.8638,12640.0
2022-09-29 12:30:00,216.98,217.3,216.8,217.04,2627.0,206.6733,206.9781,206.5019,206.7305,2627.0
2022-09-29 12:40:00,217.08,217.94,216.97,217.47,19341.0,206.7686,207.5877,206.6638,207.14,19341.0
2022-09-29 12:50:00,217.55,217.67,216.59,216.66,5324.0,207.2162,207.3305,206.3018,206.3685,5324.0
2022-09-29 13:00:00,216.59,216.71,216.01,216.11,3683.0,206.3018,206.4161,205.7494,205.8446,3683.0
2022-09-29 13:10:00,216.1,216.46,216.1,216.45,2459.0,205.8351,206.178,205.8351,206.1685,2459.0
2022-09-29 13:20:00,216.22,216.44,215.94,216.34,5512.0,205.9494,206.159,205.6827,206.0637,5512.0
2022-09-29 13:30:00,216.35,217.1,216.29,216.97,9406.0,206.0732,206.7876,206.0161,206.6638,9406.0
2022-09-29 13:40:00,216.89,216.89,215.74,215.93,12947.0,206.5876,206.5876,205.4922,205.6732,12947.0
2022-09-29 13:50:00,215.88,215.96,215.07,215.29,3587.0,205.6256,205.7018,204.854,205.0636,3587.0
2022-09-29 14:00:00,215.26,215.58,215.01,215.45,5781.0,205.035,205.3398,204.7969,205.216,5781.0
2022-09-29 14:10:00,215.25,215.25,214.65,214.76,3000.0,205.0255,205.0255,204.454,204.5588,3000.0
2022-09-29 14:20:00,214.74,215.56,214.73,215.24,6307.0,204.5397,205.3208,204.5302,205.016,6307.0
2022-09-29 14:30:00,215.17,215.81,215.01,215.57,2800.0,204.9493,205.5589,204.7969,205.3303,2800.0
2022-09-29 14:40:00,215.4,215.52,215.09,215.09,2221.0,205.1684,205.2827,204.8731,204.8731,2221.0
2022-09-29 14:50:00,215.04,215.04,214.29,214.29,6398.0,204.8255,204.8255,204.1111,204.1111,6398.0
2022-09-29 15:00:00,214.38,215.13,214.38,214.76,15527.0,204.1968,204.9112,204.1968,204.5588,15527.0
2022-09-29 15:10:00,214.66,215.71,214.65,215.52,4720.0,204.4635,205.4636,204.454,205.2827,4720.0
2022-09-29 15:20:00,215.49,215.62,215.21,215.31,6122.0,205.2541,205.3779,204.9874,205.0826,6122.0
2022-09-29 15:30:00,215.25,217.15,215.19,216.7,30589.0,205.0255,206.8352,204.9683,206.4066,30589.0
2022-09-29 15:40:00,216.8,217.02,216.29,216.62,20352.0,206.5019,206.7114,206.0161,206.3304,20352.0
2022-09-29 15:50:00,216.76,216.82,215.57,215.94,73392.0,206.4638,206.5209,205.3303,205.6827,73392.0
2022-09-30 09:30:00,216.24,217.24,214.97,215.5,23022.0,205.9685,206.921,204.7588,205.2636,23022.0
2022-09-30 09:40:00,215.38,216.87,215.26,216.24,9906.0,205.1493,206.5685,205.035,205.9685,9906.0
2022-09-30 09:50:00,216.6,218.64,216.46,217.55,3050.0,206.3114,208.2545,206.178,207.2162,3050.0
2022-09-30 10:00:00,217.63,218.03,217.09,218.0,12444.0,207.2924,207.6734,206.7781,207.6449,12444.0
2022-09-30 10:10:00,217.78,218.19,217.42,217.96,11700.0,207.4353,207.8258,207.0924,207.6068,11700.0
2022-09-30 10:20:00,217.95,218.63,217.67,217.79,5426.0,207.5972,208.2449,207.3305,207.4448,5426.0
2022-09-30 10:30:00,218.28,218.78,218.23,218.42,1310.0,207.9116,208.3878,207.8639,208.0449,1310.0
2022-09-30 10:40:00,218.46,219.08,218.14,218.92,9151.0,208.083,208.6736,207.7782,208.5212,9151.0
2022-09-30 10:50:00,218.98,219.72,218.88,219.49,12983.0,208.5783,209.2832,208.4831,209.0641,12983.0
2022-09-30 11:00:00,219.42,220.08,219.01,220.08,3084.0,208.9974,209.6261,208.6069,209.6261,3084.0
2022-09-30 11:10:00,220.0,220.11,219.8,219.87,5027.0,209.5499,209.6546,209.3594,209.426,5027.0
2022-09-30 11:20:00,220.07,220.88,220.03,220.59,8428.0,209.6165,210.3881,209.5784,210.1118,8428.0
2022-09-30 11:30:00,220.53,220.53,219.71,219.88,1660.0,210.0547,210.0547,209.2736,209.4356,1660.0
2022-09-30 11:40:00,219.28,219.28,218.37,218.61,3335.0,208.8641,208.8641,207.9973,208.2259,3335.0
2022-09-30 11:50:00,218.44,218.58,218.24,218.41,2220.0,208.064,208.1973,207.8735,208.0354,2220.0
2022-09-30 12:00:00,218.37,218.37,217.49,217.49,1287.0,207.9973,207.9973,207.1591,207.1591,1287.0
2022-09-30 12:10:00,217.65,218.03,217.64,217.79,1232.0,207.3115,207.6734,207.302,207.4448,1232.0
2022-09-30 12:20:00,217.59,217.83,217.25,217.29,1800.0,207.2543,207.4829,206.9305,206.9686,1800.0
2022-09-30 12:30:00,217.29,217.75,217.29,217.75,700.0,206.9686,207.4067,206.9686,207.4067,700.0
2022-09-30 12:40:00,217.91,218.06,217.9,217.9,1200.0,207.5591,207.702,207.5496,207.5496,1200.0
2022-09-30 12:50:00,217.8,217.91,217.68,217.91,944.0,207.4544,207.5591,207.3401,207.5591,944.0
2022-09-30 13:00:00,217.79,217.79,217.3,217.65,4769.0,207.4448,207.4448,206.9781,207.3115,4769.0
2022-09-30 13:10:00,217.97,217.97,216.98,217.21,4554.0,207.6163,207.6163,206.6733,206.8924,4554.0
2022-09-30 13:20:00,217.42,217.83,217.27,217.62,2663.0,207.0924,207.4829,206.9495,207.2829,2663.0
2022-09-30 13:30:00,217.7,217.87,217.12,217.12,4424.0,207.3591,207.521,206.8067,206.8067,4424.0
2022-09-30 13:40:00,216.96,216.96,216.44,216.47,1768.0,206.6543,206.6543,206.159,206.1875,1768.0
2022-09-30 13:50:00,216.47,216.66,216.31,216.4,6741.0,206.1875,206.3685,206.0351,206.1209,6741.0
2022-09-30 14:00:00,216.33,216.75,216.24,216.65,3453.0,206.0542,206.4542,205.9685,206.359,3453.0
2022-09-30 14:10:00,216.62,217.02,216.6,216.87,3273.0,206.3304,206.7114,206.3114,206.5685,3273.0
2022-09-30 14:20:00,216.93,216.93,216.48,216.48,10186.0,206.6257,206.6257,206.1971,206.1971,10186.0
2022-09-30 14:30:00,216.61,217.15,216.59,217.04,3387.0,206.3209,206.8352,206.3018,206.7305,3387.0
2022-09-30 14:40:00,216.98,216.98,216.09,216.59,4352.0,206.6733,206.6733,205.8256,206.3018,4352.0
2022-09-30 14:50:00,216.49,216.66,215.97,216.15,2482.0,206.2066,206.3685,205.7113,205.8827,2482.0
2022-09-30 15:00:00,216.02,216.75,216.02,216.33,1738.0,205.7589,206.4542,205.7589,206.0542,1738.0
2022-09-30 15:10:00,216.36,216.52,216.08,216.39,3703.0,206.0828,206.2352,205.8161,206.1113,3703.0
2022-09-30 15:20:00,216.19,216.22,215.52,216.08,4986.0,205.9208,205.9494,205.2827,205.8161,4986.0
2022-09-30 15:30:00,216.3,216.65,215.63,216.21,23426.0,206.0256,206.359,205.3874,205.9399,23426.0
2022-09-30 15:40:00,216.21,216.75,216.2,216.45,14223.0,205.9399,206.4542,205.9304,206.1685,14223.0
2022-09-30 15:50:00,216.34,216.38,214.89,215.28,91613.0,206.0637,206.1018,204.6826,205.0541,91613.0
2022-10-03 09:30:00,219.75,220.94,217.59,219.78,22048.0,209.3117,210.4452,207.2543,209.3403,22048.0
2022-10-03 09:40:00,219.87,223.16,219.61,222.62,15298.0,209.426,212.5598,209.1784,212.0454,15298.0
2022-10-03 09:50:00,222.4,222.95,221.37,221.65,21294.0,211.8359,212.3597,210.8548,211.1215,21294.0
2022-10-03 10:00:00,222.25,224.52,222.05,223.96,11256.0,211.693,213.8552,211.5025,213.3218,11256.0
2022-10-03 10:10:00,223.88,224.21,223.74,224.15,3345.0,213.2456,213.5599,213.1122,213.5027,3345.0
2022-10-03 10:20:00,224.34,225.8,224.18,224.97,20510.0,213.6837,215.0744,213.5313,214.2838,20510.0
2022-10-03 10:30:00,224.94,225.53,224.66,225.21,13004.0,214.2552,214.8172,213.9885,214.5124,13004.0
2022-10-03 10:40:00,225.35,226.18,225.15,225.86,12783.0,214.6457,215.4363,214.4552,215.1315,12783.0
2022-10-03 10:50:00,225.98,226.74,225.84,226.45,11468.0,215.2458,215.9697,215.1125,215.6935,11468.0
2022-10-03 11:00:00,226.53,226.67,225.9,226.59,5276.0,215.7697,215.903,215.1696,215.8268,5276.0
2022-10-03 11:10:00,226.76,227.33,226.0,226.05,24132.0,215.9888,216.5317,215.2649,215.3125,24132.0
2022-10-03 11:20:00,225.96,226.39,225.96,226.39,5177.0,215.2268,215.6363,215.2268,215.6363,5177.0
2022-10-03 11:30:00,226.5,226.62,226.0,226.09,4452.0,215.7411,215.8554,215.2649,215.3506,4452.0
2022-10-03 11:40:00,226.0,226.0,225.39,225.87,8819.0,215.2649,215.2649,214.6838,215.141,8819.0
2022-10-03 11:50:00,225.77,226.07,225.12,225.42,2703.0,215.0458,215.3315,214.4267,214.7124,2703.0
2022-10-03 12:00:00,225.78,226.1,225.72,226.09,3686.0,215.0553,215.3601,214.9982,215.3506,3686.0
2022-10-03 12:10:00,226.11,226.17,225.35,225.45,3780.0,215.3696,215.4268,214.6457,214.741,3780.0
2022-10-03 12:20:00,224.99,225.36,224.55,224.55,3084.0,214.3028,214.6553,213.8837,213.8837,3084.0
2022-10-03 12:30:00,224.43,225.13,224.41,224.99,2802.0,213.7694,214.4362,213.7504,214.3028,2802.0
2022-10-03 12:40:00,224.92,224.92,224.66,224.7,2100.0,214.2362,214.2362,213.9885,214.0266,2100.0
2022-10-03 12:50:00,224.7,224.97,224.37,224.92,3308.0,214.0266,214.2838,213.7123,214.2362,3308.0
2022-10-03 13:00:00,225.04,225.37,224.95,225.37,2104.0,214.3505,214.6648,214.2647,214.6648,2104.0
2022-10-03 13:10:00,225.26,225.41,225.08,225.28,1858.0,214.56,214.7029,214.3886,214.5791,1858.0
2022-10-03 13:20:00,225.2,225.92,225.2,225.92,11639.0,214.5029,215.1887,214.5029,215.1887,11639.0
2022-10-03 13:30:00,226.05,226.56,226.04,226.21,5759.0,215.3125,215.7983,215.303,215.4649,5759.0
2022-10-03 13:40:00,226.27,226.83,226.18,226.46,10726.0,215.522,216.0554,215.4363,215.703,10726.0
2022-10-03 13:50:00,226.39,226.71,226.23,226.52,6533.0,215.6363,215.9411,215.4839,215.7602,6533.0
2022-10-03 14:00:00,226.73,227.16,226.66,226.94,4096.0,215.9602,216.3698,215.8935,216.1602,4096.0
2022-10-03 14:10:00,227.05,227.34,227.04,227.2,2300.0,216.265,216.5412,216.2555,216.4079,2300.0
2022-10-03 14:20:00,227.15,227.54,227.05,227.54,4239.0,216.3602,216.7317,216.265,216.7317,4239.0
2022-10-03 14:30:00,227.55,227.8,227.42,227.59,6251.0,216.7412,216.9794,216.6174,216.7793,6251.0
2022-10-03 14:40:00,227.57,227.69,227.01,227.19,3749.0,216.7603,216.8746,216.2269,216.3983,3749.0
2022-10-03 14:50:00,227.22,227.63,227.18,227.36,6709.0,216.4269,216.8174,216.3888,216.5603,6709.0
2022-10-03 15:00:00,227.23,227.36,227.0,227.3,3920.0,216.4364,216.5603,216.2174,216.5031,3920.0
2022-10-03 15:10:00,227.16,227.16,226.21,226.45,6140.0,216.3698,216.3698,215.4649,215.6935,6140.0
2022-10-03 15:20:00,226.42,226.83,226.32,226.65,4458.0,215.6649,216.0554,215.5697,215.884,4458.0
2022-10-03 15:30:00,226.63,226.76,225.9,225.9,10842.0,215.8649,215.9888,215.1696,215.1696,10842.0
2022-10-03 15:40:00,225.88,226.38,225.73,226.04,17847.0,215.1506,215.6268,215.0077,215.303,17847.0
2022-10-03 15:50:00,226.11,226.11,225.19,225.63,58920.0,215.3696,215.3696,214.4933,214.9124,58920.0
2022-10-04 09:30:00,229.77,232.55,229.77,232.05,22796.0,218.8558,221.5037,218.8558,221.0275,22796.0
2022-10-04 09:40:00,231.71,232.25,230.28,230.29,10100.0,220.7036,221.218,219.3415,219.3511,10100.0
2022-10-04 09:50:00,230.23,230.63,228.95,229.82,38516.0,219.2939,219.6749,218.0747,218.9034,38516.0
2022-10-04 10:00:00,229.94,230.53,229.3,229.3,11950.0,219.0177,219.5797,218.4081,218.4081,11950.0
2022-10-04 10:10:00,229.3,230.28,229.09,230.1,9709.0,218.4081,219.3415,218.2081,219.1701,9709.0
2022-10-04 10:20:00,229.84,230.08,229.39,229.64,5544.0,218.9224,219.151,218.4938,218.7319,5544.0
2022-10-04 10:30:00,229.67,230.49,229.66,230.47,9345.0,218.7605,219.5416,218.751,219.5225,9345.0
2022-10-04 10:40:00,230.34,230.39,229.95,230.0,8331.0,219.3987,219.4463,219.0272,219.0748,8331.0
2022-10-04 10:50:00,230.06,231.41,229.8,231.02,15077.0,219.132,220.4179,218.8843,220.0464,15077.0
2022-10-04 11:00:00,231.06,231.41,230.65,230.9,9904.0,220.0845,220.4179,219.694,219.9321,9904.0
2022-10-04 11:10:00,230.9,230.9,230.35,230.67,5185.0,219.9321,219.9321,219.4082,219.713,5185.0
2022-10-04 11:20:00,230.71,230.94,230.61,230.79,3239.0,219.7511,219.9702,219.6559,219.8273,3239.0
2022-10-04 11:30:00,230.76,230.83,230.06,230.26,6976.0,219.7987,219.8654,219.132,219.3225,6976.0
2022-10-04 11:40:00,230.26,230.35,229.78,230.17,49250.0,219.3225,219.4082,218.8653,219.2368,49250.0
2022-10-04 11:50:00,230.27,230.29,229.69,229.85,8028.0,219.332,219.3511,218.7796,218.932,8028.0
2022-10-04 12:00:00,229.98,230.82,229.77,230.66,6455.0,219.0558,219.8559,218.8558,219.7035,6455.0
2022-10-04 12:10:00,230.74,230.82,230.44,230.72,3615.0,219.7797,219.8559,219.4939,219.7606,3615.0
2022-10-04 12:20:00,230.75,231.38,230.48,231.14,3971.0,219.7892,220.3893,219.532,220.1607,3971.0
2022-10-04 12:30:00,231.16,231.33,231.11,231.16,1300.0,220.1797,220.3417,220.1321,220.1797,1300.0
2022-10-04 12:40:00,231.09,231.16,230.31,230.35,2900.0,220.1131,220.1797,219.3701,219.4082,2900.0
2022-10-04 12:50:00,230.4,230.42,230.13,230.42,1700.0,219.4558,219.4749,219.1987,219.4749,1700.0
2022-10-04 13:00:00,230.43,230.56,229.99,230.02,2512.0,219.4844,219.6082,219.0653,219.0939,2512.0
2022-10-04 13:10:00,230.15,230.29,229.17,229.19,6019.0,219.2177,219.3511,218.2843,218.3033,6019.0
2022-10-04 13:20:00,228.99,230.08,228.99,230.02,15711.0,218.1128,219.151,218.1128,219.0939,15711.0
2022-10-04 13:30:00,230.13,230.47,229.99,230.41,6280.0,219.1987,219.5225,219.0653,219.4654,6280.0
2022-10-04 13:40:00,230.62,230.97,230.62,230.79,5011.0,219.6654,219.9988,219.6654,219.8273,5011.0
2022-10-04 13:50:00,230.77,231.47,230.77,231.04,3920.0,219.8083,220.475,219.8083,220.0654,3920.0
2022-10-04 14:00:00,231.11,231.36,231.09,231.21,3772.0,220.1321,220.3702,220.1131,220.2274,3772.0
2022-10-04 14:10:00,231.31,231.32,230.76,230.82,3591.0,220.3226,220.3321,219.7987,219.8559,3591.0
2022-10-04 14:20:00,230.93,230.97,230.39,230.39,4822.0,219.9607,219.9988,219.4463,219.4463,4822.0
2022-10-04 14:30:00,230.35,230.9,230.32,230.48,4129.0,219.4082,219.9321,219.3796,219.532,4129.0
2022-10-04 14:40:00,230.51,230.65,230.17,230.65,14767.0,219.5606,219.694,219.2368,219.694,14767.0
2022-10-04 14:50:00,230.73,231.89,230.73,231.8,15605.0,219.7702,220.8751,219.7702,220.7893,15605.0
2022-10-04 15:00:00,231.61,231.7,230.96,230.97,3310.0,220.6084,220.6941,219.9892,219.9988,3310.0
2022-10-04 15:10:00,230.86,231.11,230.29,231.06,5550.0,219.894,220.1321,219.3511,220.0845,5550.0
2022-10-04 15:20:00,230.91,231.44,230.72,231.24,5812.0,219.9416,220.4464,219.7606,220.2559,5812.0
2022-10-04 15:30:00,231.17,231.4,230.84,231.2,13649.0,220.1893,220.4083,219.8749,220.2178,13649.0
2022-10-04 15:40:00,231.21,231.77,230.91,231.77,14633.0,220.2274,220.7608,219.9416,220.7608,14633.0
2022-10-04 15:50:00,231.93,232.15,231.52,231.83,39880.0,220.9132,221.1227,220.5226,220.8179,39880.0
2022-10-05 09:30:00,228.63,230.76,228.63,229.22,9352.0,217.7699,219.7987,217.7699,218.3319,9352.0
2022-10-05 09:40:00,229.32,230.52,229.32,230.3,3323.0,218.4272,219.5701,218.4272,219.3606,3323.0
2022-10-05 09:50:00,230.05,230.96,230.0,230.92,11020.0,219.1225,219.9892,219.0748,219.9511,11020.0
2022-10-05 10:00:00,230.12,230.32,229.58,230.05,4415.0,219.1891,219.3796,218.6748,219.1225,4415.0
2022-10-05 10:10:00,229.99,230.7,229.89,230.3,2891.0,219.0653,219.7416,218.9701,219.3606,2891.0
2022-10-05 10:20:00,230.25,231.04,230.18,230.5,4085.0,219.313,220.0654,219.2463,219.5511,4085.0
2022-10-05 10:30:00,230.35,230.97,230.27,230.78,4900.0,219.4082,219.9988,219.332,219.8178,4900.0
2022-10-05 10:40:00,230.99,231.55,230.81,231.15,6663.0,220.0178,220.5512,219.8464,220.1702,6663.0
2022-10-05 10:50:00,231.11,231.28,230.8,231.22,6254.0,220.1321,220.294,219.8368,220.2369,6254.0
2022-10-05 11:00:00,231.15,231.89,231.06,231.79,3880.0,220.1702,220.8751,220.0845,220.7798,3880.0
2022-10-05 11:10:00,231.65,231.67,231.21,231.61,3700.0,220.6465,220.6655,220.2274,220.6084,3700.0
2022-10-05 11:20:00,231.64,231.75,231.29,231.54,3452.0,220.6369,220.7417,220.3036,220.5417,3452.0
2022-10-05 11:30:00,231.48,233.13,231.48,233.03,5500.0,220.4845,222.0562,220.4845,221.9609,5500.0
2022-10-05 11:40:00,233.42,234.09,233.23,233.62,9370.0,222.3324,222.9706,222.1514,222.5229,9370.0
2022-10-05 11:50:00,233.72,233.82,233.42,233.42,3913.0,222.6181,222.7134,222.3324,222.3324,3913.0
2022-10-05 12:00:00,233.48,234.21,233.1,234.14,6332.0,222.3895,223.0849,222.0276,223.0182,6332.0
2022-10-05 12:10:00,234.43,235.26,234.41,235.13,13013.0,223.2944,224.085,223.2754,223.9612,13013.0
2022-10-05 12:20:00,235.12,235.35,234.76,235.34,29076.0,223.9516,224.1707,223.6087,224.1612,29076.0
2022-10-05 12:30:00,235.26,235.82,234.82,235.64,23064.0,224.085,224.6184,223.6659,224.4469,23064.0
2022-10-05 12:40:00,235.69,236.82,235.68,236.82,9387.0,224.4946,225.5709,224.485,225.5709,9387.0
2022-10-05 12:50:00,236.94,237.01,235.56,235.56,4755.0,225.6852,225.7519,224.3707,224.3707,4755.0
2022-10-05 13:00:00,235.49,236.04,235.29,235.77,3650.0,224.3041,224.8279,224.1136,224.5708,3650.0
2022-10-05 13:10:00,235.84,236.51,235.84,236.51,5931.0,224.6374,225.2756,224.6374,225.2756,5931.0
2022-10-05 13:20:00,236.49,236.92,236.22,236.23,4000.0,225.2566,225.6661,224.9994,225.0089,4000.0
2022-10-05 13:30:00,236.19,236.4,235.69,235.98,5939.0,224.9708,225.1708,224.4946,224.7708,5939.0
2022-10-05 13:40:00,235.8,235.93,235.17,235.81,5767.0,224.5993,224.7232,223.9993,224.6089,5767.0
2022-10-05 13:50:00,235.76,235.99,235.38,235.54,6102.0,224.5612,224.7803,224.1993,224.3517,6102.0
2022-10-05 14:00:00,235.59,236.2,235.55,235.89,9161.0,224.3993,224.9803,224.3612,224.6851,9161.0
2022-10-05 14:10:00,235.98,236.36,235.83,236.2,4100.0,224.7708,225.1327,224.6279,224.9803,4100.0
2022-10-05 14:20:00,236.05,236.38,236.04,236.27,3489.0,224.8375,225.1518,224.8279,225.047,3489.0
2022-10-05 14:30:00,236.27,236.36,235.94,236.25,2522.0,225.047,225.1327,224.7327,225.028,2522.0
2022-10-05 14:40:00,236.19,236.67,236.18,236.55,6245.0,224.9708,225.428,224.9613,225.3137,6245.0
2022-10-05 14:50:00,236.61,236.91,236.53,236.84,7305.0,225.3709,225.6566,225.2947,225.5899,7305.0
2022-10-05 15:00:00,236.97,237.28,236.72,236.85,4440.0,225.7138,226.009,225.4756,225.5995,4440.0
2022-10-05 15:10:00,236.88,237.62,236.72,237.5,10475.0,225.628,226.3329,225.4756,226.2186,10475.0
2022-10-05 15:20:00,237.48,237.52,237.04,237.05,5204.0,226.1995,226.2376,225.7804,225.79,5204.0
2022-10-05 15:30:00,237.13,237.21,236.61,236.75,8186.0,225.8662,225.9424,225.3709,225.5042,8186.0
2022-10-05 15:40:00,236.59,236.75,236.09,236.18,14226.0,225.3518,225.5042,224.8756,224.9613,14226.0
2022-10-05 15:50:00,236.16,236.16,234.38,234.94,71862.0,224.9422,224.9422,223.2468,223.7802,71862.0
2022-10-06 09:30:00,233.96,235.7,233.96,235.38,9426.0,222.8467,224.5041,222.8467,224.1993,9426.0
2022-10-06 09:40:00,236.11,237.11,235.59,235.61,4110.0,224.8946,225.8471,224.3993,224.4184,4110.0
2022-10-06 09:50:00,235.73,236.46,234.25,234.48,8979.0,224.5327,225.228,223.123,223.342,8979.0
2022-10-06 10:00:00,234.45,234.46,233.41,233.74,4758.0,223.3135,223.323,222.3229,222.6372,4758.0
2022-10-06 10:10:00,233.89,234.2,233.08,233.88,7710.0,222.7801,223.0753,222.0085,222.7705,7710.0
2022-10-06 10:20:00,233.7,233.99,233.08,233.32,3841.0,222.5991,222.8753,222.0085,222.2371,3841.0
2022-10-06 10:30:00,233.59,234.26,233.34,234.26,3290.0,222.4943,223.1325,222.2562,223.1325,3290.0
2022-10-06 10:40:00,234.3,234.85,233.84,234.79,4659.0,223.1706,223.6945,222.7324,223.6373,4659.0
2022-10-06 10:50:00,234.8,235.81,234.49,235.74,4934.0,223.6468,224.6089,223.3516,224.5422,4934.0
2022-10-06 11:00:00,235.74,235.74,234.69,234.85,3944.0,224.5422,224.5422,223.5421,223.6945,3944.0
2022-10-06 11:10:00,234.9,235.57,234.39,235.57,3751.0,223.7421,224.3803,223.2563,224.3803,3751.0
2022-10-06 11:20:00,235.5,235.62,235.02,235.41,3000.0,224.3136,224.4279,223.8564,224.2279,3000.0
2022-10-06 11:30:00,235.48,235.48,234.86,235.01,2267.0,224.2945,224.2945,223.704,223.8469,2267.0
2022-10-06 11:40:00,235.28,235.47,235.23,235.45,1076.0,224.104,224.285,224.0564,224.266,1076.0
2022-10-06 11:50:00,235.64,235.89,234.62,234.68,2747.0,224.4469,224.6851,223.4754,223.5325,2747.0
2022-10-06 12:00:00,234.66,235.14,234.62,235.13,6045.0,223.5135,223.9707,223.4754,223.9612,6045.0
2022-10-06 12:10:00,234.88,235.23,234.72,235.23,4587.0,223.723,224.0564,223.5706,224.0564,4587.0
2022-10-06 12:20:00,235.27,235.33,235.17,235.23,2204.0,224.0945,224.1517,223.9993,224.0564,2204.0
2022-10-06 12:30:00,235.25,235.29,234.88,235.23,2769.0,224.0755,224.1136,223.723,224.0564,2769.0
2022-10-06 12:40:00,235.17,235.48,234.98,235.22,5673.0,223.9993,224.2945,223.8183,224.0469,5673.0
2022-10-06 12:50:00,235.17,235.31,234.79,235.03,3100.0,223.9993,224.1326,223.6373,223.8659,3100.0
2022-10-06 13:00:00,235.0,235.11,234.25,234.25,7560.0,223.8373,223.9421,223.123,223.123,7560.0
2022-10-06 13:10:00,234.11,234.83,234.11,234.6,1800.0,222.9896,223.6754,222.9896,223.4563,1800.0
2022-10-06 13:20:00,234.97,234.97,234.41,234.52,1922.0,223.8088,223.8088,223.2754,223.3801,1922.0
2022-10-06 13:30:00,234.63,234.63,234.16,234.29,2837.0,223.4849,223.4849,223.0372,223.1611,2837.0
2022-10-06 13:40:00,234.34,234.74,234.33,234.64,2708.0,223.2087,223.5897,223.1992,223.4944,2708.0
2022-10-06 13:50:00,234.78,234.79,234.48,234.56,2967.0,223.6278,223.6373,223.342,223.4182,2967.0
2022-10-06 14:00:00,234.42,234.5,233.71,233.72,2771.0,223.2849,223.3611,222.6086,222.6181,2771.0
2022-10-06 14:10:00,233.68,233.81,233.55,233.6,5875.0,222.58,222.7039,222.4562,222.5038,5875.0
2022-10-06 14:20:00,233.64,233.83,233.56,233.67,4877.0,222.5419,222.7229,222.4657,222.5705,4877.0
2022-10-06 14:30:00,233.6,234.04,233.43,233.43,14682.0,222.5038,222.9229,222.3419,222.3419,14682.0
2022-10-06 14:40:00,233.39,233.6,232.96,232.96,3611.0,222.3038,222.5038,221.8942,221.8942,3611.0
2022-10-06 14:50:00,232.95,233.4,232.7,233.25,5058.0,221.8847,222.3133,221.6466,222.1705,5058.0
2022-10-06 15:00:00,233.13,233.37,232.95,233.07,4278.0,222.0562,222.2848,221.8847,221.999,4278.0
2022-10-06 15:10:00,232.95,233.03,232.47,232.5,8538.0,221.8847,221.9609,221.4275,221.4561,8538.0
2022-10-06 15:20:00,232.52,233.5,232.44,233.49,5127.0,221.4751,222.4086,221.3989,222.3991,5127.0
2022-10-06 15:30:00,233.51,233.72,233.32,233.47,8888.0,222.4181,222.6181,222.2371,222.38,8888.0
2022-10-06 15:40:00,233.32,233.64,233.01,233.14,22534.0,222.2371,222.5419,221.9419,222.0657,22534.0
2022-10-06 15:50:00,233.11,233.6,232.81,232.98,72980.0,222.0371,222.5038,221.7514,221.9133,72980.0
2022-10-07 09:30:00,229.97,230.01,229.07,229.5,4633.0,219.0463,219.0844,218.189,218.5986,4633.0
2022-10-07 09:40:00,229.54,229.54,227.74,227.74,3359.0,218.6367,218.6367,216.9222,216.9222,3359.0
2022-10-07 09:50:00,227.76,228.05,226.68,226.86,6358.0,216.9413,217.2175,215.9126,216.084,6358.0
2022-10-07 10:00:00,226.69,226.71,225.85,226.19,7200.0,215.9221,215.9411,215.122,215.4458,7200.0
2022-10-07 10:10:00,226.08,226.61,226.08,226.61,3600.0,215.3411,215.8459,215.3411,215.8459,3600.0
2022-10-07 10:20:00,226.46,226.76,226.28,226.47,5580.0,215.703,215.9888,215.5316,215.7125,5580.0
2022-10-07 10:30:00,226.51,226.51,225.99,226.33,2900.0,215.7506,215.7506,215.2553,215.5792,2900.0
2022-10-07 10:40:00,226.3,226.98,226.26,226.77,5200.0,215.5506,216.1983,215.5125,215.9983,5200.0
2022-10-07 10:50:00,226.76,227.06,226.37,226.65,10001.0,215.9888,216.2745,215.6173,215.884,10001.0
2022-10-07 11:00:00,227.24,227.76,227.11,227.21,2764.0,216.446,216.9413,216.3221,216.4174,2764.0
2022-10-07 11:10:00,227.31,227.4,226.9,226.9,3830.0,216.5126,216.5984,216.1221,216.1221,3830.0
2022-10-07 11:20:00,226.5,226.73,225.41,225.77,11963.0,215.7411,215.9602,214.7029,215.0458,11963.0
2022-10-07 11:30:00,225.76,225.78,225.18,225.36,4403.0,215.0363,215.0553,214.4838,214.6553,4403.0
2022-10-07 11:40:00,225.27,225.49,224.36,224.36,6639.0,214.5695,214.7791,213.7028,213.7028,6639.0
2022-10-07 11:50:00,224.36,225.26,224.2,225.16,4365.0,213.7028,214.56,213.5504,214.4648,4365.0
2022-10-07 12:00:00,225.14,225.64,225.14,225.58,1532.0,214.4457,214.922,214.4457,214.8648,1532.0
2022-10-07 12:10:00,225.86,226.02,225.52,225.52,1960.0,215.1315,215.2839,214.8077,214.8077,1960.0
2022-10-07 12:20:00,225.53,225.62,224.99,225.2,3465.0,214.8172,214.9029,214.3028,214.5029,3465.0
2022-10-07 12:30:00,225.0,225.14,224.98,225.07,1400.0,214.3124,214.4457,214.2933,214.379,1400.0
2022-10-07 12:40:00,225.15,225.18,224.56,224.56,4011.0,214.4552,214.4838,213.8933,213.8933,4011.0
2022-10-07 12:50:00,224.55,224.85,224.55,224.84,5787.0,213.8837,214.1695,213.8837,214.16,5787.0
2022-10-07 13:00:00,224.77,224.84,224.48,224.64,3833.0,214.0933,214.16,213.8171,213.9695,3833.0
2022-10-07 13:10:00,224.72,225.39,224.72,225.2,5675.0,214.0457,214.6838,214.0457,214.5029,5675.0
2022-10-07 13:20:00,225.17,225.17,224.69,224.69,5703.0,214.4743,214.4743,214.0171,214.0171,5703.0
2022-10-07 13:30:00,224.44,224.73,224.44,224.61,4979.0,213.779,214.0552,213.779,213.9409,4979.0
2022-10-07 13:40:00,224.7,224.98,224.47,224.5,5562.0,214.0266,214.2933,213.8075,213.8361,5562.0
2022-10-07 13:50:00,224.7,224.79,224.3,224.46,2435.0,214.0266,214.1123,213.6456,213.798,2435.0
2022-10-07 14:00:00,224.47,224.87,224.3,224.71,8168.0,213.8075,214.1885,213.6456,214.0361,8168.0
2022-10-07 14:10:00,224.61,224.79,224.41,224.5,6491.0,213.9409,214.1123,213.7504,213.8361,6491.0
2022-10-07 14:20:00,224.45,224.45,224.06,224.12,3521.0,213.7885,213.7885,213.417,213.4742,3521.0
2022-10-07 14:30:00,223.97,224.16,223.68,224.13,3327.0,213.3313,213.5123,213.0551,213.4837,3327.0
2022-10-07 14:40:00,224.22,224.22,223.89,224.12,2449.0,213.5694,213.5694,213.2551,213.4742,2449.0
2022-10-07 14:50:00,224.26,224.55,224.19,224.54,9114.0,213.6075,213.8837,213.5408,213.8742,9114.0
2022-10-07 15:00:00,224.53,224.87,224.53,224.67,4136.0,213.8647,214.1885,213.8647,213.998,4136.0
2022-10-07 15:10:00,224.63,224.9,224.42,224.49,3846.0,213.9599,214.2171,213.7599,213.8266,3846.0
2022-10-07 15:20:00,224.53,224.61,224.22,224.4,6080.0,213.8647,213.9409,213.5694,213.7409,6080.0
2022-10-07 15:30:00,224.35,224.67,223.85,224.52,20526.0,213.6932,213.998,213.217,213.8552,20526.0
2022-10-07 15:40:00,224.54,224.89,224.33,224.63,10301.0,213.8742,214.2076,213.6742,213.9599,10301.0
2022-10-07 15:50:00,225.08,225.77,225.06,225.41,45696.0,214.3886,215.0458,214.3695,214.7029,45696.0
2022-10-10 09:30:00,227.25,228.6,226.04,226.76,7204.0,216.4555,217.7414,215.303,215.9888,7204.0
2022-10-10 09:40:00,226.94,227.34,226.06,226.57,2620.0,216.1602,216.5412,215.322,215.8078,2620.0
2022-10-10 09:50:00,226.69,226.81,225.37,225.99,9687.0,215.9221,216.0364,214.6648,215.2553,9687.0
2022-10-10 10:00:00,226.1,227.14,225.85,226.62,11231.0,215.3601,216.3507,215.122,215.8554,11231.0
2022-10-10 10:10:00,226.3,227.04,226.16,227.04,2324.0,215.5506,216.2555,215.4173,216.2555,2324.0
2022-10-10 10:20:00,226.95,227.9,226.77,227.32,5886.0,216.1697,217.0746,215.9983,216.5222,5886.0
2022-10-10 10:30:00,227.09,227.63,226.09,226.22,2484.0,216.3031,216.8174,215.3506,215.4744,2484.0
2022-10-10 10:40:00,225.58,225.98,225.57,225.75,4176.0,214.8648,215.2458,214.8553,215.0267,4176.0
2022-10-10 10:50:00,225.59,225.67,224.41,224.98,21178.0,214.8743,214.9505,213.7504,214.2933,21178.0
2022-10-10 11:00:00,224.91,224.93,224.48,224.59,2300.0,214.2266,214.2457,213.8171,213.9218,2300.0
2022-10-10 11:10:00,225.08,225.82,224.97,225.58,4932.0,214.3886,215.0934,214.2838,214.8648,4932.0
2022-10-10 11:20:00,225.75,226.16,225.6,225.79,2013.0,215.0267,215.4173,214.8839,215.0648,2013.0
2022-10-10 11:30:00,225.97,225.97,225.33,225.33,2920.0,215.2363,215.2363,214.6267,214.6267,2920.0
2022-10-10 11:40:00,225.23,225.63,225.08,225.63,2233.0,214.5314,214.9124,214.3886,214.9124,2233.0
2022-10-10 11:50:00,225.91,226.18,225.89,225.9,1791.0,215.1791,215.4363,215.1601,215.1696,1791.0
2022-10-10 12:00:00,225.66,225.92,225.5,225.5,900.0,214.941,215.1887,214.7886,214.7886,900.0
2022-10-10 12:10:00,225.66,225.66,225.01,225.01,1660.0,214.941,214.941,214.3219,214.3219,1660.0
2022-10-10 12:20:00,224.89,224.89,224.33,224.42,1187.0,214.2076,214.2076,213.6742,213.7599,1187.0
2022-10-10 12:30:00,224.42,224.56,224.15,224.51,1723.0,213.7599,213.8933,213.5027,213.8456,1723.0
2022-10-10 12:40:00,224.49,224.49,224.17,224.17,700.0,213.8266,213.8266,213.5218,213.5218,700.0
2022-10-10 12:50:00,223.95,224.09,223.64,223.64,2090.0,213.3122,213.4456,213.017,213.017,2090.0
2022-10-10 13:00:00,223.56,223.58,223.1,223.22,3701.0,212.9408,212.9598,212.5026,212.6169,3701.0
2022-10-10 13:10:00,223.17,223.78,223.07,223.68,3225.0,212.5693,213.1503,212.474,213.0551,3225.0
2022-10-10 13:20:00,223.76,224.42,223.76,224.21,2039.0,213.1313,213.7599,213.1313,213.5599,2039.0
2022-10-10 13:30:00,224.24,224.59,224.04,224.51,3306.0,213.5885,213.9218,213.398,213.8456,3306.0
2022-10-10 13:40:00,224.69,226.0,224.51,225.56,3079.0,214.0171,215.2649,213.8456,214.8458,3079.0
2022-10-10 13:50:00,225.56,225.93,225.41,225.41,2958.0,214.8458,215.1982,214.7029,214.7029,2958.0
2022-10-10 14:00:00,225.44,225.91,225.44,225.45,5703.0,214.7315,215.1791,214.7315,214.741,5703.0
2022-10-10 14:10:00,225.51,225.56,224.94,225.03,3104.0,214.7981,214.8458,214.2552,214.3409,3104.0
2022-10-10 14:20:00,225.05,225.36,224.88,225.25,1810.0,214.36,214.6553,214.1981,214.5505,1810.0
2022-10-10 14:30:00,225.27,225.93,225.18,225.93,2577.0,214.5695,215.1982,214.4838,215.1982,2577.0
2022-10-10 14:40:00,225.97,225.97,225.3,225.37,2200.0,215.2363,215.2363,214.5981,214.6648,2200.0
2022-10-10 14:50:00,225.52,225.68,225.25,225.62,1700.0,214.8077,214.9601,214.5505,214.9029,1700.0
2022-10-10 15:00:00,225.69,225.7,225.31,225.6,1414.0,214.9696,214.9791,214.6076,214.8839,1414.0
2022-10-10 15:10:00,225.72,226.31,225.61,226.23,3241.0,214.9982,215.5601,214.8934,215.4839,3241.0
2022-10-10 15:20:00,226.41,226.74,225.75,225.75,9469.0,215.6554,215.9697,215.0267,215.0267,9469.0
2022-10-10 15:30:00,225.7,226.18,225.68,226.13,3879.0,214.9791,215.4363,214.9601,215.3887,3879.0
2022-10-10 15:40:00,225.96,226.07,225.4,225.85,6201.0,215.2268,215.3315,214.6934,215.122,6201.0
2022-10-10 15:50:00,226.05,226.13,225.2,225.43,21310.0,215.3125,215.3887,214.5029,214.7219,21310.0
2022-10-11 09:30:00,223.71,224.65,223.09,223.26,11252.0,213.0836,213.979,212.4931,212.655,11252.0
2022-10-11 09:40:00,223.67,224.53,223.53,224.28,1809.0,213.0455,213.8647,212.9122,213.6266,1809.0
2022-10-11 09:50:00,224.53,225.14,224.27,224.77,6508.0,213.8647,214.4457,213.617,214.0933,6508.0
2022-10-11 10:00:00,224.67,224.99,224.18,224.47,6347.0,213.998,214.3028,213.5313,213.8075,6347.0
2022-10-11 10:10:00,224.7,225.81,224.56,225.42,5485.0,214.0266,215.0839,213.8933,214.7124,5485.0
2022-10-11 10:20:00,225.18,225.57,225.0,225.54,4133.0,214.4838,214.8553,214.3124,214.8267,4133.0
2022-10-11 10:30:00,225.46,225.89,225.16,225.89,3626.0,214.7505,215.1601,214.4648,215.1601,3626.0
2022-10-11 10:40:00,226.0,226.19,225.44,225.65,4062.0,215.2649,215.4458,214.7315,214.9315,4062.0
2022-10-11 10:50:00,225.7,226.29,225.7,225.81,5865.0,214.9791,215.5411,214.9791,215.0839,5865.0
2022-10-11 11:00:00,225.97,226.96,225.91,226.44,3919.0,215.2363,216.1793,215.1791,215.684,3919.0
2022-10-11 11:10:00,226.3,227.42,226.3,227.4,6819.0,215.5506,216.6174,215.5506,216.5984,6819.0
2022-10-11 11:20:00,227.36,227.73,227.22,227.59,12835.0,216.5603,216.9127,216.4269,216.7793,12835.0
2022-10-11 11:30:00,227.69,228.36,227.68,228.03,5928.0,216.8746,217.5128,216.8651,217.1984,5928.0
2022-10-11 11:40:00,228.06,229.65,227.93,229.29,18827.0,217.227,218.7415,217.1032,218.3986,18827.0
2022-10-11 11:50:00,229.3,229.35,228.93,229.07,12121.0,218.4081,218.4557,218.0557,218.189,12121.0
2022-10-11 12:00:00,229.04,229.1,227.5,227.93,12520.0,218.1605,218.2176,216.6936,217.1032,12520.0
2022-10-11 12:10:00,228.06,228.6,228.06,228.6,1900.0,217.227,217.7414,217.227,217.7414,1900.0
2022-10-11 12:20:00,228.71,229.08,228.71,228.88,2706.0,217.8461,218.1986,217.8461,218.0081,2706.0
2022-10-11 12:30:00,229.11,229.2,228.93,229.14,2817.0,218.2271,218.3129,218.0557,218.2557,2817.0
2022-10-11 12:40:00,229.23,230.1,229.14,229.91,4796.0,218.3414,219.1701,218.2557,218.9891,4796.0
2022-10-11 12:50:00,229.81,229.81,229.09,229.19,1770.0,218.8939,218.8939,218.2081,218.3033,1770.0
2022-10-11 13:00:00,229.25,229.28,228.53,228.75,26637.0,218.3605,218.3891,217.6747,217.8842,26637.0
2022-10-11 13:10:00,228.71,228.73,227.86,228.27,4071.0,217.8461,217.8652,217.0365,217.427,4071.0
2022-10-11 13:20:00,228.28,228.48,227.91,228.04,2200.0,217.4366,217.6271,217.0841,217.208,2200.0
2022-10-11 13:30:00,227.85,227.85,227.3,227.3,3600.0,217.027,217.027,216.5031,216.5031,3600.0
2022-10-11 13:40:00,227.41,227.81,227.41,227.68,2443.0,216.6079,216.9889,216.6079,216.8651,2443.0
2022-10-11 13:50:00,227.46,227.83,227.29,227.5,2646.0,216.6555,217.0079,216.4936,216.6936,2646.0
2022-10-11 14:00:00,227.52,227.76,227.13,227.38,5283.0,216.7127,216.9413,216.3412,216.5793,5283.0
2022-10-11 14:10:00,227.24,227.37,227.0,227.0,2923.0,216.446,216.5698,216.2174,216.2174,2923.0
2022-10-11 14:20:00,227.25,227.73,227.16,227.38,5127.0,216.4555,216.9127,216.3698,216.5793,5127.0
2022-10-11 14:30:00,227.73,227.92,227.49,227.82,2425.0,216.9127,217.0937,216.6841,216.9984,2425.0
2022-10-11 14:40:00,228.01,228.07,226.45,226.57,3691.0,217.1794,217.2365,215.6935,215.8078,3691.0
2022-10-11 14:50:00,226.65,226.73,225.29,225.29,3972.0,215.884,215.9602,214.5886,214.5886,3972.0
2022-10-11 15:00:00,225.1,225.46,224.85,224.97,4077.0,214.4076,214.7505,214.1695,214.2838,4077.0
2022-10-11 15:10:00,225.08,225.18,224.38,224.96,4618.0,214.3886,214.4838,213.7218,214.2743,4618.0
2022-10-11 15:20:00,225.05,225.59,225.01,225.51,6317.0,214.36,214.8743,214.3219,214.7981,6317.0
2022-10-11 15:30:00,225.4,226.05,224.94,225.96,7442.0,214.6934,215.3125,214.2552,215.2268,7442.0
2022-10-11 15:40:00,225.87,225.92,225.51,225.92,10428.0,215.141,215.1887,214.7981,215.1887,10428.0
2022-10-11 15:50:00,225.82,226.31,225.32,225.8,50492.0,215.0934,215.5601,214.6172,215.0744,50492.0
2022-10-12 09:30:00,227.3,227.3,225.05,226.22,6999.0,216.5031,216.5031,214.36,215.4744,6999.0
2022-10-12 09:40:00,225.73,226.84,225.62,225.91,6615.0,215.0077,216.065,214.9029,215.1791,6615.0
2022-10-12 09:50:00,226.29,228.02,225.93,227.89,6559.0,215.5411,217.1889,215.1982,217.0651,6559.0
2022-10-12 10:00:00,227.88,228.61,227.16,227.82,9919.0,217.0556,217.7509,216.3698,216.9984,9919.0
2022-10-12 10:10:00,227.73,227.73,226.87,227.2,3495.0,216.9127,216.9127,216.0935,216.4079,3495.0
2022-10-12 10:20:00,227.19,227.38,226.54,227.24,8842.0,216.3983,216.5793,215.7792,216.446,8842.0
2022-10-12 10:30:00,227.3,227.8,227.0,227.13,5048.0,216.5031,216.9794,216.2174,216.3412,5048.0
2022-10-12 10:40:00,227.01,227.06,226.56,226.72,3016.0,216.2269,216.2745,215.7983,215.9507,3016.0
2022-10-12 10:50:00,226.7,226.91,226.45,226.45,3290.0,215.9316,216.1316,215.6935,215.6935,3290.0
2022-10-12 11:00:00,226.05,226.56,225.73,226.32,3144.0,215.3125,215.7983,215.0077,215.5697,3144.0
2022-10-12 11:10:00,226.28,226.44,225.77,226.39,3935.0,215.5316,215.684,215.0458,215.6363,3935.0
2022-10-12 11:20:00,226.34,226.34,225.33,225.67,4064.0,215.5887,215.5887,214.6267,214.9505,4064.0
2022-10-12 11:30:00,225.7,225.74,225.18,225.39,3025.0,214.9791,215.0172,214.4838,214.6838,3025.0
2022-10-12 11:40:00,225.27,226.03,225.19,225.62,2626.0,214.5695,215.2934,214.4933,214.9029,2626.0
2022-10-12 11:50:00,226.02,226.26,225.75,225.79,2469.0,215.2839,215.5125,215.0267,215.0648,2469.0
2022-10-12 12:00:00,225.84,226.21,225.77,225.77,3418.0,215.1125,215.4649,215.0458,215.0458,3418.0
2022-10-12 12:10:00,225.57,225.57,225.22,225.42,2696.0,214.8553,214.8553,214.5219,214.7124,2696.0
2022-10-12 12:20:00,225.5,225.54,224.97,224.97,1200.0,214.7886,214.8267,214.2838,214.2838,1200.0
2022-10-12 12:30:00,225.0,225.05,224.69,224.69,3303.0,214.3124,214.36,214.0171,214.0171,3303.0
2022-10-12 12:40:00,224.43,224.78,224.2,224.57,5145.0,213.7694,214.1028,213.5504,213.9028,5145.0
2022-10-12 12:50:00,224.6,224.85,224.41,224.75,2987.0,213.9314,214.1695,213.7504,214.0742,2987.0
2022-10-12 13:00:00,224.79,224.95,224.62,224.94,6395.0,214.1123,214.2647,213.9504,214.2552,6395.0
2022-10-12 13:10:00,224.85,225.07,224.67,224.72,1800.0,214.1695,214.379,213.998,214.0457,1800.0
2022-10-12 13:20:00,224.81,225.24,224.67,225.2,2800.0,214.1314,214.541,213.998,214.5029,2800.0
2022-10-12 13:30:00,225.16,225.16,224.26,224.33,1790.0,214.4648,214.4648,213.6075,213.6742,1790.0
2022-10-12 13:40:00,224.51,224.53,224.14,224.5,2717.0,213.8456,213.8647,213.4932,213.8361,2717.0
2022-10-12 13:50:00,224.44,224.65,224.36,224.64,4259.0,213.779,213.979,213.7028,213.9695,4259.0
2022-10-12 14:00:00,224.78,225.29,224.46,225.26,3220.0,214.1028,214.5886,213.798,214.56,3220.0
2022-10-12 14:10:00,225.12,225.77,225.12,225.55,4289.0,214.4267,215.0458,214.4267,214.8362,4289.0
2022-10-12 14:20:00,225.6,225.9,225.3,225.9,4470.0,214.8839,215.1696,214.5981,215.1696,4470.0
2022-10-12 14:30:00,226.09,226.29,225.7,226.09,9460.0,215.3506,215.5411,214.9791,215.3506,9460.0
2022-10-12 14:40:00,226.12,226.33,225.68,225.84,3946.0,215.3792,215.5792,214.9601,215.1125,3946.0
2022-10-12 14:50:00,225.72,225.85,225.53,225.75,7285.0,214.9982,215.122,214.8172,215.0267,7285.0
2022-10-12 15:00:00,225.65,225.95,225.52,225.62,5672.0,214.9315,215.2172,214.8077,214.9029,5672.0
2022-10-12 15:10:00,225.7,226.27,225.7,226.27,8597.0,214.9791,215.522,214.9791,215.522,8597.0
2022-10-12 15:20:00,226.23,226.37,225.89,225.89,10906.0,215.4839,215.6173,215.1601,215.1601,10906.0
2022-10-12 15:30:00,225.85,226.5,225.85,226.31,6913.0,215.122,215.7411,215.122,215.5601,6913.0
2022-10-12 15:40:00,226.4,226.4,225.75,225.75,8650.0,215.6459,215.6459,215.0267,215.0267,8650.0
2022-10-12 15:50:00,225.81,226.01,225.25,225.25,44551.0,215.0839,215.2744,214.5505,214.5505,44551.0
2022-10-13 09:30:00,221.35,221.65,219.55,220.51,15645.0,210.8357,211.1215,209.1212,210.0356,15645.0
2022-10-13 09:40:00,221.54,222.83,221.03,222.83,7893.0,211.0167,212.2454,210.5309,212.2454,7893.0
2022-10-13 09:50:00,222.82,223.39,221.68,222.27,7124.0,212.2359,212.7788,211.1501,211.712,7124.0
2022-10-13 10:00:00,222.36,223.42,221.8,223.28,8562.0,211.7978,212.8074,211.2644,212.6741,8562.0
2022-10-13 10:10:00,222.73,222.99,222.32,222.65,5036.0,212.1502,212.3978,211.7597,212.074,5036.0
2022-10-13 10:20:00,222.14,222.69,221.84,222.0,3141.0,211.5882,212.1121,211.3025,211.4549,3141.0
2022-10-13 10:30:00,222.38,223.03,221.71,222.92,6167.0,211.8168,212.4359,211.1786,212.3312,6167.0
2022-10-13 10:40:00,222.73,223.43,222.64,223.22,3150.0,212.1502,212.8169,212.0645,212.6169,3150.0
2022-10-13 10:50:00,223.41,223.41,222.39,223.1,3094.0,212.7979,212.7979,211.8263,212.5026,3094.0
2022-10-13 11:00:00,223.1,224.93,222.97,224.93,3129.0,212.5026,214.2457,212.3788,214.2457,3129.0
2022-10-13 11:10:00,224.74,227.07,224.18,226.77,5909.0,214.0647,216.284,213.5313,215.9983,5909.0
2022-10-13 11:20:00,226.74,228.75,226.74,227.19,9940.0,215.9697,217.8842,215.9697,216.3983,9940.0
2022-10-13 11:30:00,227.55,230.91,227.23,229.89,5624.0,216.7412,219.9416,216.4364,218.9701,5624.0
2022-10-13 11:40:00,230.53,231.08,229.03,229.04,5226.0,219.5797,220.1035,218.1509,218.1605,5226.0
2022-10-13 11:50:00,228.99,229.93,228.78,229.77,3450.0,218.1128,219.0082,217.9128,218.8558,3450.0
2022-10-13 12:00:00,229.82,230.34,229.46,229.65,5675.0,218.9034,219.3987,218.5605,218.7415,5675.0
2022-10-13 12:10:00,229.52,229.52,227.16,227.51,16925.0,218.6176,218.6176,216.3698,216.7031,16925.0
2022-10-13 12:20:00,227.5,228.29,227.46,227.99,2754.0,216.6936,217.4461,216.6555,217.1603,2754.0
2022-10-13 12:30:00,227.89,228.33,227.83,228.33,2129.0,217.0651,217.4842,217.0079,217.4842,2129.0
2022-10-13 12:40:00,228.19,229.35,228.19,229.35,2553.0,217.3508,218.4557,217.3508,218.4557,2553.0
2022-10-13 12:50:00,229.41,229.44,229.06,229.19,4479.0,218.5129,218.5414,218.1795,218.3033,4479.0
2022-10-13 13:00:00,229.2,229.86,229.08,229.72,4264.0,218.3129,218.9415,218.1986,218.8081,4264.0
2022-10-13 13:10:00,229.73,231.01,229.59,230.81,10967.0,218.8177,220.0369,218.6843,219.8464,10967.0
2022-10-13 13:20:00,230.9,232.33,230.89,231.94,5306.0,219.9321,221.2942,219.9226,220.9227,5306.0
2022-10-13 13:30:00,232.13,232.59,231.46,231.46,7390.0,221.1037,221.5418,220.4655,220.4655,7390.0
2022-10-13 13:40:00,231.7,231.93,231.08,231.5,6279.0,220.6941,220.9132,220.1035,220.5036,6279.0
2022-10-13 13:50:00,231.44,231.45,230.71,231.13,8633.0,220.4464,220.456,219.7511,220.1512,8633.0
2022-10-13 14:00:00,230.77,231.09,230.34,230.34,3500.0,219.8083,220.1131,219.3987,219.3987,3500.0
2022-10-13 14:10:00,230.42,230.9,230.12,230.27,6586.0,219.4749,219.9321,219.1891,219.332,6586.0
2022-10-13 14:20:00,230.15,230.37,229.34,229.34,6513.0,219.2177,219.4273,218.4462,218.4462,6513.0
2022-10-13 14:30:00,229.58,230.34,229.56,230.15,13065.0,218.6748,219.3987,218.6557,219.2177,13065.0
2022-10-13 14:40:00,230.17,230.56,229.91,230.38,6018.0,219.2368,219.6082,218.9891,219.4368,6018.0
2022-10-13 14:50:00,230.34,231.31,230.29,231.16,4144.0,219.3987,220.3226,219.3511,220.1797,4144.0
2022-10-13 15:00:00,231.04,231.62,230.82,231.46,6497.0,220.0654,220.6179,219.8559,220.4655,6497.0
2022-10-13 15:10:00,231.4,231.84,231.37,231.6,4728.0,220.4083,220.8274,220.3798,220.5988,4728.0
2022-10-13 15:20:00,231.45,231.52,230.59,230.62,2894.0,220.456,220.5226,219.6368,219.6654,2894.0
2022-10-13 15:30:00,230.7,231.4,230.4,231.39,12457.0,219.7416,220.4083,219.4558,220.3988,12457.0
2022-10-13 15:40:00,231.43,232.05,231.15,231.81,14452.0,220.4369,221.0275,220.1702,220.7989,14452.0
2022-10-13 15:50:00,231.74,232.54,231.48,231.84,62280.0,220.7322,221.4942,220.4845,220.8274,62280.0
2022-10-14 09:30:00,232.73,234.56,232.45,234.56,13216.0,221.6752,223.4182,221.4085,223.4182,13216.0
2022-10-14 09:40:00,234.55,234.57,231.6,231.6,2631.0,223.4087,223.4278,220.5988,220.5988,2631.0
2022-10-14 09:50:00,231.6,232.42,230.9,231.31,3734.0,220.5988,221.3799,219.9321,220.3226,3734.0
2022-10-14 10:00:00,231.27,231.43,228.84,228.96,6911.0,220.2845,220.4369,217.97,218.0843,6911.0
2022-10-14 10:10:00,228.49,228.7,227.35,228.31,4262.0,217.6366,217.8366,216.5507,217.4651,4262.0
2022-10-14 10:20:00,227.58,229.47,227.4,229.04,7274.0,216.7698,218.57,216.5984,218.1605,7274.0
2022-10-14 10:30:00,228.66,229.4,228.66,228.81,2108.0,217.7985,218.5034,217.7985,217.9414,2108.0
2022-10-14 10:40:00,229.05,229.43,227.72,227.72,5045.0,218.17,218.5319,216.9032,216.9032,5045.0
2022-10-14 10:50:00,228.06,229.33,228.06,229.0,4367.0,217.227,218.4367,217.227,218.1224,4367.0
2022-10-14 11:00:00,229.19,230.31,229.19,229.82,7769.0,218.3033,219.3701,218.3033,218.9034,7769.0
2022-10-14 11:10:00,229.66,229.66,228.47,228.53,3542.0,218.751,218.751,217.6175,217.6747,3542.0
2022-10-14 11:20:00,228.53,229.43,228.52,229.21,8899.0,217.6747,218.5319,217.6652,218.3224,8899.0
2022-10-14 11:30:00,228.99,229.02,228.32,228.77,4871.0,218.1128,218.1414,217.4747,217.9033,4871.0
2022-10-14 11:40:00,228.84,228.92,228.16,228.47,7600.0,217.97,218.0462,217.3223,217.6175,7600.0
2022-10-14 11:50:00,228.52,228.73,227.9,227.9,4610.0,217.6652,217.8652,217.0746,217.0746,4610.0
2022-10-14 12:00:00,227.52,228.0,226.5,226.5,3521.0,216.7127,217.1699,215.7411,215.7411,3521.0
2022-10-14 12:10:00,226.6,226.6,225.54,226.29,12846.0,215.8364,215.8364,214.8267,215.5411,12846.0
2022-10-14 12:20:00,226.18,226.67,226.08,226.67,2034.0,215.4363,215.903,215.3411,215.903,2034.0
2022-10-14 12:30:00,226.77,226.77,225.86,226.3,3382.0,215.9983,215.9983,215.1315,215.5506,3382.0
2022-10-14 12:40:00,226.34,227.12,226.34,226.56,1200.0,215.5887,216.3317,215.5887,215.7983,1200.0
2022-10-14 12:50:00,226.43,226.45,225.88,225.9,2522.0,215.6744,215.6935,215.1506,215.1696,2522.0
2022-10-14 13:00:00,225.91,226.51,225.53,225.78,7665.0,215.1791,215.7506,214.8172,215.0553,7665.0
2022-10-14 13:10:00,225.81,225.9,225.01,225.14,5800.0,215.0839,215.1696,214.3219,214.4457,5800.0
2022-10-14 13:20:00,224.95,225.51,224.87,225.36,10126.0,214.2647,214.7981,214.1885,214.6553,10126.0
2022-10-14 13:30:00,225.29,225.66,225.01,225.08,4426.0,214.5886,214.941,214.3219,214.3886,4426.0
2022-10-14 13:40:00,225.29,225.39,224.93,225.39,4100.0,214.5886,214.6838,214.2457,214.6838,4100.0
2022-10-14 13:50:00,225.23,225.58,225.08,225.58,3731.0,214.5314,214.8648,214.3886,214.8648,3731.0
2022-10-14 14:00:00,225.36,225.37,224.95,225.0,3670.0,214.6553,214.6648,214.2647,214.3124,3670.0
2022-10-14 14:10:00,224.9,224.99,224.08,224.08,2696.0,214.2171,214.3028,213.4361,213.4361,2696.0
2022-10-14 14:20:00,224.14,224.21,223.42,223.49,23352.0,213.4932,213.5599,212.8074,212.8741,23352.0
2022-10-14 14:30:00,223.44,223.89,223.37,223.78,3000.0,212.8265,213.2551,212.7598,213.1503,3000.0
2022-10-14 14:40:00,223.51,223.79,223.39,223.4,4851.0,212.8931,213.1598,212.7788,212.7884,4851.0
2022-10-14 14:50:00,223.55,223.63,223.07,223.35,8075.0,212.9312,213.0074,212.474,212.7407,8075.0
2022-10-14 15:00:00,223.43,223.99,223.34,223.61,5705.0,212.8169,213.3503,212.7312,212.9884,5705.0
2022-10-14 15:10:00,223.61,223.74,223.08,223.3,6575.0,212.9884,213.1122,212.4836,212.6931,6575.0
2022-10-14 15:20:00,223.26,224.37,223.26,224.34,8852.0,212.655,213.7123,212.655,213.6837,8852.0
2022-10-14 15:30:00,224.2,224.79,224.01,224.38,9896.0,213.5504,214.1123,213.3694,213.7218,9896.0
2022-10-14 15:40:00,224.36,224.69,224.19,224.69,12775.0,213.7028,214.0171,213.5408,214.0171,12775.0
2022-10-14 15:50:00,224.71,224.89,223.35,223.97,58298.0,214.0361,214.2076,212.7407,213.3313,58298.0
2022-10-17 09:30:00,229.8,231.4,229.69,230.76,8009.0,218.8843,220.4083,218.7796,219.7987,8009.0
2022-10-17 09:40:00,230.9,231.63,230.19,230.19,5200.0,219.9321,220.6274,219.2558,219.2558,5200.0
2022-10-17 09:50:00,230.27,230.88,229.1,229.24,4424.0,219.332,219.913,218.2176,218.351,4424.0
2022-10-17 10:00:00,229.59,230.06,229.47,229.66,7001.0,218.6843,219.132,218.57,218.751,7001.0
2022-10-17 10:10:00,230.04,230.85,229.81,230.31,2827.0,219.1129,219.8845,218.8939,219.3701,2827.0
2022-10-17 10:20:00,230.67,231.6,230.0,230.01,9885.0,219.713,220.5988,219.0748,219.0844,9885.0
2022-10-17 10:30:00,229.97,230.2,229.37,229.47,4872.0,219.0463,219.2653,218.4748,218.57,4872.0
2022-10-17 10:40:00,229.91,229.95,229.43,229.43,2747.0,218.9891,219.0272,218.5319,218.5319,2747.0
2022-10-17 10:50:00,229.36,229.36,228.62,229.11,4381.0,218.4653,218.4653,217.7604,218.2271,4381.0
2022-10-17 11:00:00,229.48,229.69,229.16,229.22,1850.0,218.5795,218.7796,218.2748,218.3319,1850.0
2022-10-17 11:10:00,229.14,229.45,228.73,228.99,3450.0,218.2557,218.551,217.8652,218.1128,3450.0
2022-10-17 11:20:00,228.93,230.11,228.92,230.11,2367.0,218.0557,219.1796,218.0462,219.1796,2367.0
2022-10-17 11:30:00,230.48,230.49,230.1,230.39,1956.0,219.532,219.5416,219.1701,219.4463,1956.0
2022-10-17 11:40:00,230.48,230.78,230.02,230.2,2320.0,219.532,219.8178,219.0939,219.2653,2320.0
2022-10-17 11:50:00,230.3,230.58,230.11,230.14,2021.0,219.3606,219.6273,219.1796,219.2082,2021.0
2022-10-17 12:00:00,230.33,230.62,229.89,230.62,2612.0,219.3892,219.6654,218.9701,219.6654,2612.0
2022-10-17 12:10:00,230.52,230.61,230.01,230.37,2166.0,219.5701,219.6559,219.0844,219.4273,2166.0
2022-10-17 12:20:00,230.0,230.44,229.91,230.27,5916.0,219.0748,219.4939,218.9891,219.332,5916.0
2022-10-17 12:30:00,230.62,230.76,230.59,230.62,1875.0,219.6654,219.7987,219.6368,219.6654,1875.0
2022-10-17 12:40:00,230.53,230.55,229.92,230.24,3687.0,219.5797,219.5987,218.9986,219.3034,3687.0
2022-10-17 12:50:00,230.41,230.76,230.37,230.37,2600.0,219.4654,219.7987,219.4273,219.4273,2600.0
2022-10-17 13:00:00,230.32,230.65,229.96,230.52,1900.0,219.3796,219.694,219.0367,219.5701,1900.0
2022-10-17 13:10:00,230.49,230.79,230.42,230.43,2835.0,219.5416,219.8273,219.4749,219.4844,2835.0
2022-10-17 13:20:00,230.55,231.03,230.55,230.79,2100.0,219.5987,220.0559,219.5987,219.8273,2100.0
2022-10-17 13:30:00,230.88,231.09,230.76,231.09,3606.0,219.913,220.1131,219.7987,220.1131,3606.0
2022-10-17 13:40:00,231.09,231.52,230.9,231.48,3600.0,220.1131,220.5226,219.9321,220.4845,3600.0
2022-10-17 13:50:00,231.47,231.47,231.1,231.16,4701.0,220.475,220.475,220.1226,220.1797,4701.0
2022-10-17 14:00:00,231.16,231.52,230.67,230.68,4727.0,220.1797,220.5226,219.713,219.7225,4727.0
2022-10-17 14:10:00,230.8,230.89,230.12,230.21,3101.0,219.8368,219.9226,219.1891,219.2749,3101.0
2022-10-17 14:20:00,230.32,230.32,229.79,229.87,4254.0,219.3796,219.3796,218.8748,218.951,4254.0
2022-10-17 14:30:00,229.88,230.17,229.69,230.12,4503.0,218.9605,219.2368,218.7796,219.1891,4503.0
2022-10-17 14:40:00,230.13,230.37,230.13,230.16,3902.0,219.1987,219.4273,219.1987,219.2272,3902.0
2022-10-17 14:50:00,230.09,230.18,229.83,230.07,4547.0,219.1606,219.2463,218.9129,219.1415,4547.0
2022-10-17 15:00:00,230.05,230.25,229.8,230.0,3409.0,219.1225,219.313,218.8843,219.0748,3409.0
2022-10-17 15:10:00,230.03,230.08,229.77,229.92,4377.0,219.1034,219.151,218.8558,218.9986,4377.0
2022-10-17 15:20:00,229.55,230.04,229.55,229.94,4094.0,218.6462,219.1129,218.6462,219.0177,4094.0
2022-10-17 15:30:00,229.93,230.31,229.93,230.19,5623.0,219.0082,219.3701,219.0082,219.2558,5623.0
2022-10-17 15:40:00,230.19,230.57,230.18,230.42,9631.0,219.2558,219.6178,219.2463,219.4749,9631.0
2022-10-17 15:50:00,230.52,231.02,230.02,230.71,38583.0,219.5701,220.0464,219.0939,219.7511,38583.0
2022-10-18 09:30:00,238.0,239.03,237.22,238.04,17283.0,226.6948,227.6759,225.9519,226.7329,17283.0
2022-10-18 09:40:00,238.03,238.89,237.73,238.63,10668.0,226.7234,227.5426,226.4377,227.2949,10668.0
2022-10-18 09:50:00,238.47,238.64,235.29,235.38,8609.0,227.1425,227.3044,224.1136,224.1993,8609.0
2022-10-18 10:00:00,235.75,236.2,235.38,236.2,19939.0,224.5517,224.9803,224.1993,224.9803,19939.0
2022-10-18 10:10:00,236.12,236.31,235.35,235.52,4553.0,224.9041,225.0851,224.1707,224.3326,4553.0
2022-10-18 10:20:00,235.34,235.43,234.61,234.61,2400.0,224.1612,224.2469,223.4659,223.4659,2400.0
2022-10-18 10:30:00,234.85,234.99,234.0,234.19,4475.0,223.6945,223.8278,222.8848,223.0658,4475.0
2022-10-18 10:40:00,234.3,235.67,234.29,235.47,4164.0,223.1706,224.4755,223.1611,224.285,4164.0
2022-10-18 10:50:00,235.5,235.5,235.17,235.17,1600.0,224.3136,224.3136,223.9993,223.9993,1600.0
2022-10-18 11:00:00,235.2,235.95,234.93,234.98,4798.0,224.0278,224.7422,223.7707,223.8183,4798.0
2022-10-18 11:10:00,234.99,234.99,233.59,233.67,6337.0,223.8278,223.8278,222.4943,222.5705,6337.0
2022-10-18 11:20:00,233.42,233.5,232.34,232.83,7451.0,222.3324,222.4086,221.3037,221.7704,7451.0
2022-10-18 11:30:00,232.84,232.87,231.88,232.35,7794.0,221.7799,221.8085,220.8655,221.3132,7794.0
2022-10-18 11:40:00,232.65,233.38,232.26,233.38,2788.0,221.599,222.2943,221.2275,222.2943,2788.0
2022-10-18 11:50:00,233.34,233.83,233.23,233.63,5306.0,222.2562,222.7229,222.1514,222.5324,5306.0
2022-10-18 12:00:00,233.92,234.16,233.6,234.16,3507.0,222.8086,223.0372,222.5038,223.0372,3507.0
2022-10-18 12:10:00,234.63,234.63,234.33,234.49,968.0,223.4849,223.4849,223.1992,223.3516,968.0
2022-10-18 12:20:00,234.5,234.51,233.79,234.39,2710.0,223.3611,223.3706,222.6848,223.2563,2710.0
2022-10-18 12:30:00,234.35,235.02,234.34,234.89,2382.0,223.2182,223.8564,223.2087,223.7326,2382.0
2022-10-18 12:40:00,235.0,235.26,234.9,235.18,9146.0,223.8373,224.085,223.7421,224.0088,9146.0
2022-10-18 12:50:00,235.24,235.47,235.17,235.3,2776.0,224.0659,224.285,223.9993,224.1231,2776.0
2022-10-18 13:00:00,235.28,235.35,234.73,234.89,4309.0,224.104,224.1707,223.5802,223.7326,4309.0
2022-10-18 13:10:00,234.89,235.34,234.89,235.26,1920.0,223.7326,224.1612,223.7326,224.085,1920.0
2022-10-18 13:20:00,235.41,235.65,234.99,235.65,3310.0,224.2279,224.4565,223.8278,224.4565,3310.0
2022-10-18 13:30:00,235.67,236.32,235.67,236.25,1800.0,224.4755,225.0946,224.4755,225.028,1800.0
2022-10-18 13:40:00,236.3,237.0,236.05,237.0,11463.0,225.0756,225.7423,224.8375,225.7423,11463.0
2022-10-18 13:50:00,236.97,237.31,236.78,236.95,9780.0,225.7138,226.0376,225.5328,225.6947,9780.0
2022-10-18 14:00:00,237.04,237.18,236.47,236.47,4368.0,225.7804,225.9138,225.2375,225.2375,4368.0
2022-10-18 14:10:00,236.65,236.82,236.19,236.19,3623.0,225.409,225.5709,224.9708,224.9708,3623.0
2022-10-18 14:20:00,236.26,236.94,236.25,236.91,5397.0,225.0375,225.6852,225.028,225.6566,5397.0
2022-10-18 14:30:00,236.76,236.77,235.93,236.12,6125.0,225.5137,225.5233,224.7232,224.9041,6125.0
2022-10-18 14:40:00,236.05,236.05,234.85,235.22,3881.0,224.8375,224.8375,223.6945,224.0469,3881.0
2022-10-18 14:50:00,234.99,235.34,234.8,235.12,5989.0,223.8278,224.1612,223.6468,223.9516,5989.0
2022-10-18 15:00:00,234.9,235.26,234.71,234.94,6172.0,223.7421,224.085,223.5611,223.7802,6172.0
2022-10-18 15:10:00,234.99,234.99,234.48,234.83,4352.0,223.8278,223.8278,223.342,223.6754,4352.0
2022-10-18 15:20:00,234.84,235.38,234.73,235.15,5211.0,223.6849,224.1993,223.5802,223.9802,5211.0
2022-10-18 15:30:00,235.13,235.99,235.11,235.8,7610.0,223.9612,224.7803,223.9421,224.5993,7610.0
2022-10-18 15:40:00,235.81,236.21,235.77,236.16,11388.0,224.6089,224.9899,224.5708,224.9422,11388.0
2022-10-18 15:50:00,236.14,236.85,235.97,236.85,31943.0,224.9232,225.5995,224.7613,225.5995,31943.0
2022-10-19 09:30:00,233.48,235.4,233.48,234.88,16850.0,222.3895,224.2183,222.3895,223.723,16850.0
2022-10-19 09:40:00,234.98,234.98,234.14,234.14,4183.0,223.8183,223.8183,223.0182,223.0182,4183.0
2022-10-19 09:50:00,234.44,234.74,233.48,233.92,5147.0,223.3039,223.5897,222.3895,222.8086,5147.0
2022-10-19 10:00:00,233.87,235.04,233.87,234.75,4992.0,222.761,223.8754,222.761,223.5992,4992.0
2022-10-19 10:10:00,234.79,235.51,234.41,235.41,4700.0,223.6373,224.3231,223.2754,224.2279,4700.0
2022-10-19 10:20:00,235.41,236.23,235.24,236.0,11209.0,224.2279,225.0089,224.0659,224.7898,11209.0
2022-10-19 10:30:00,236.0,236.25,235.16,235.38,7320.0,224.7898,225.028,223.9897,224.1993,7320.0
2022-10-19 10:40:00,235.27,235.44,234.87,234.87,6870.0,224.0945,224.2564,223.7135,223.7135,6870.0
2022-10-19 10:50:00,235.0,235.09,234.51,234.75,4148.0,223.8373,223.9231,223.3706,223.5992,4148.0
2022-10-19 11:00:00,234.84,234.86,234.0,234.18,8351.0,223.6849,223.704,222.8848,223.0563,8351.0
2022-10-19 11:10:00,234.23,234.89,233.97,234.45,15627.0,223.1039,223.7326,222.8563,223.3135,15627.0
2022-10-19 11:20:00,234.34,234.81,234.05,234.48,3300.0,223.2087,223.6564,222.9325,223.342,3300.0
2022-10-19 11:30:00,234.31,235.51,234.3,235.51,2887.0,223.1801,224.3231,223.1706,224.3231,2887.0
2022-10-19 11:40:00,235.62,236.09,235.33,235.97,1900.0,224.4279,224.8756,224.1517,224.7613,1900.0
2022-10-19 11:50:00,235.93,236.31,235.63,235.63,2690.0,224.7232,225.0851,224.4374,224.4374,2690.0
2022-10-19 12:00:00,235.74,235.74,234.95,234.95,1580.0,224.5422,224.5422,223.7897,223.7897,1580.0
2022-10-19 12:10:00,235.0,235.0,234.45,234.6,1800.0,223.8373,223.8373,223.3135,223.4563,1800.0
2022-10-19 12:20:00,234.56,234.56,233.58,233.63,2686.0,223.4182,223.4182,222.4848,222.5324,2686.0
2022-10-19 12:30:00,233.68,234.07,233.67,233.77,5117.0,222.58,222.9515,222.5705,222.6658,5117.0
2022-10-19 12:40:00,233.63,233.63,232.2,232.36,8065.0,222.5324,222.5324,221.1703,221.3227,8065.0
2022-10-19 12:50:00,232.4,232.81,232.36,232.53,5350.0,221.3608,221.7514,221.3227,221.4847,5350.0
2022-10-19 13:00:00,232.76,232.86,231.43,232.01,4321.0,221.7037,221.799,220.4369,220.9894,4321.0
2022-10-19 13:10:00,232.05,232.44,231.96,232.29,9536.0,221.0275,221.3989,220.9417,221.2561,9536.0
2022-10-19 13:20:00,232.38,232.8,232.23,232.24,3576.0,221.3418,221.7418,221.1989,221.2084,3576.0
2022-10-19 13:30:00,232.5,232.64,232.22,232.22,2210.0,221.4561,221.5894,221.1894,221.1894,2210.0
2022-10-19 13:40:00,232.19,232.41,231.65,231.65,3624.0,221.1608,221.3704,220.6465,220.6465,3624.0
2022-10-19 13:50:00,231.65,231.95,231.6,231.9,2794.0,220.6465,220.9322,220.5988,220.8846,2794.0
2022-10-19 14:00:00,232.05,232.82,231.96,232.65,5401.0,221.0275,221.7609,220.9417,221.599,5401.0
2022-10-19 14:10:00,232.65,233.0,232.45,232.58,6871.0,221.599,221.9323,221.4085,221.5323,6871.0
2022-10-19 14:20:00,232.47,232.74,232.2,232.55,8863.0,221.4275,221.6847,221.1703,221.5037,8863.0
2022-10-19 14:30:00,232.65,232.79,232.32,232.46,3130.0,221.599,221.7323,221.2846,221.418,3130.0
2022-10-19 14:40:00,232.25,232.51,231.97,232.02,3500.0,221.218,221.4656,220.9513,220.9989,3500.0
2022-10-19 14:50:00,232.12,232.12,231.78,232.03,3775.0,221.0941,221.0941,220.7703,221.0084,3775.0
2022-10-19 15:00:00,232.04,232.73,231.86,232.61,6691.0,221.0179,221.6752,220.8465,221.5609,6691.0
2022-10-19 15:10:00,232.79,233.43,232.66,233.33,7068.0,221.7323,222.3419,221.6085,222.2467,7068.0
2022-10-19 15:20:00,233.6,233.6,232.95,233.03,2692.0,222.5038,222.5038,221.8847,221.9609,2692.0
2022-10-19 15:30:00,233.05,233.35,232.9,232.92,4410.0,221.98,222.2657,221.8371,221.8561,4410.0
2022-10-19 15:40:00,232.94,233.55,232.93,233.31,6600.0,221.8752,222.4562,221.8657,222.2276,6600.0
2022-10-19 15:50:00,233.23,234.06,233.22,233.88,39974.0,222.1514,222.942,222.1419,222.7705,39974.0
2022-10-20 09:30:00,233.81,233.87,229.77,230.1,18171.0,222.7039,222.761,218.8558,219.1701,18171.0
2022-10-20 09:40:00,229.05,230.93,228.54,230.62,30215.0,218.17,219.9607,217.6842,219.6654,30215.0
2022-10-20 09:50:00,231.11,232.01,231.11,231.48,8318.0,220.1321,220.9894,220.1321,220.4845,8318.0
2022-10-20 10:00:00,231.69,233.97,231.69,233.81,3953.0,220.6846,222.8563,220.6846,222.7039,3953.0
2022-10-20 10:10:00,233.75,234.32,233.01,234.02,7750.0,222.6467,223.1896,221.9419,222.9039,7750.0
2022-10-20 10:20:00,234.33,234.82,232.96,233.76,5955.0,223.1992,223.6659,221.8942,222.6562,5955.0
2022-10-20 10:30:00,234.0,234.0,232.9,233.24,1311.0,222.8848,222.8848,221.8371,222.1609,1311.0
2022-10-20 10:40:00,232.61,232.79,231.58,232.41,5460.0,221.5609,221.7323,220.5798,221.3704,5460.0
2022-10-20 10:50:00,232.64,232.68,231.92,232.52,7474.0,221.5894,221.6275,220.9036,221.4751,7474.0
2022-10-20 11:00:00,232.73,232.87,232.12,232.36,3452.0,221.6752,221.8085,221.0941,221.3227,3452.0
2022-10-20 11:10:00,232.61,232.66,231.53,231.71,3844.0,221.5609,221.6085,220.5322,220.7036,3844.0
2022-10-20 11:20:00,231.87,232.07,231.06,231.06,4250.0,220.856,221.0465,220.0845,220.0845,4250.0
2022-10-20 11:30:00,231.32,232.16,231.16,232.02,3342.0,220.3321,221.1322,220.1797,220.9989,3342.0
2022-10-20 11:40:00,231.83,231.97,231.34,231.79,3200.0,220.8179,220.9513,220.3512,220.7798,3200.0
2022-10-20 11:50:00,231.72,231.84,230.51,230.94,6619.0,220.7131,220.8274,219.5606,219.9702,6619.0
2022-10-20 12:00:00,230.95,230.95,229.27,229.33,12114.0,219.9797,219.9797,218.3795,218.4367,12114.0
2022-10-20 12:10:00,229.47,229.96,229.17,229.6,7851.0,218.57,219.0367,218.2843,218.6938,7851.0
2022-10-20 12:20:00,229.6,229.71,229.04,229.33,2582.0,218.6938,218.7986,218.1605,218.4367,2582.0
2022-10-20 12:30:00,229.2,229.38,228.71,228.92,4174.0,218.3129,218.4843,217.8461,218.0462,4174.0
2022-10-20 12:40:00,228.76,229.3,228.75,229.3,7038.0,217.8938,218.4081,217.8842,218.4081,7038.0
2022-10-20 12:50:00,229.3,229.42,228.05,228.46,11657.0,218.4081,218.5224,217.2175,217.608,11657.0
2022-10-20 13:00:00,228.57,228.57,227.09,227.27,10965.0,217.7128,217.7128,216.3031,216.4745,10965.0
2022-10-20 13:10:00,227.28,227.79,226.57,226.58,9375.0,216.4841,216.9698,215.8078,215.8173,9375.0
2022-10-20 13:20:00,226.55,227.13,226.44,226.7,18419.0,215.7887,216.3412,215.684,215.9316,18419.0
2022-10-20 13:30:00,226.62,226.88,226.43,226.43,4001.0,215.8554,216.1031,215.6744,215.6744,4001.0
2022-10-20 13:40:00,226.47,226.48,225.11,225.12,10926.0,215.7125,215.7221,214.4171,214.4267,10926.0
2022-10-20 13:50:00,225.1,225.63,225.01,225.5,6384.0,214.4076,214.9124,214.3219,214.7886,6384.0
2022-10-20 14:00:00,225.5,225.87,225.01,225.2,3801.0,214.7886,215.141,214.3219,214.5029,3801.0
2022-10-20 14:10:00,225.02,225.28,224.78,224.94,4631.0,214.3314,214.5791,214.1028,214.2552,4631.0
2022-10-20 14:20:00,224.9,225.33,224.64,225.27,5107.0,214.2171,214.6267,213.9695,214.5695,5107.0
2022-10-20 14:30:00,225.17,226.02,225.06,225.79,4265.0,214.4743,215.2839,214.3695,215.0648,4265.0
2022-10-20 14:40:00,225.63,225.72,225.13,225.66,3911.0,214.9124,214.9982,214.4362,214.941,3911.0
2022-10-20 14:50:00,225.6,226.44,225.5,226.05,7522.0,214.8839,215.684,214.7886,215.3125,7522.0
2022-10-20 15:00:00,225.99,226.49,225.99,226.22,5920.0,215.2553,215.7316,215.2553,215.4744,5920.0
2022-10-20 15:10:00,226.29,226.29,225.63,225.67,8024.0,215.5411,215.5411,214.9124,214.9505,8024.0
2022-10-20 15:20:00,225.54,225.66,224.82,225.23,7470.0,214.8267,214.941,214.1409,214.5314,7470.0
2022-10-20 15:30:00,225.13,225.38,224.72,225.09,14051.0,214.4362,214.6743,214.0457,214.3981,14051.0
2022-10-20 15:40:00,224.99,225.21,224.71,225.06,21471.0,214.3028,214.5124,214.0361,214.3695,21471.0
2022-10-20 15:50:00,225.3,225.82,224.98,225.2,56462.0,214.5981,215.0934,214.2933,214.5029,56462.0
2022-10-21 09:30:00,225.2,225.2,221.83,222.97,83351.0,214.5029,214.5029,211.2929,212.3788,83351.0
2022-10-21 09:40:00,222.56,225.46,222.35,224.59,25137.0,211.9883,214.7505,211.7882,213.9218,25137.0
2022-10-21 09:50:00,224.84,225.28,223.7,224.94,79528.0,214.16,214.5791,213.0741,214.2552,79528.0
2022-10-21 10:00:00,225.0,227.85,224.7,227.44,25303.0,214.3124,217.027,214.0266,216.6365,25303.0
2022-10-21 10:10:00,227.7,227.7,226.38,226.67,14996.0,216.8841,216.8841,215.6268,215.903,14996.0
2022-10-21 10:20:00,226.58,226.58,224.58,224.58,7772.0,215.8173,215.8173,213.9123,213.9123,7772.0
2022-10-21 10:30:00,224.54,224.98,223.93,224.78,11185.0,213.8742,214.2933,213.2932,214.1028,11185.0
2022-10-21 10:40:00,225.55,225.79,224.63,225.18,8374.0,214.8362,215.0648,213.9599,214.4838,8374.0
2022-10-21 10:50:00,225.83,226.64,225.36,225.41,6456.0,215.1029,215.8745,214.6553,214.7029,6456.0
2022-10-21 11:00:00,225.37,225.78,225.08,225.78,6394.0,214.6648,215.0553,214.3886,215.0553,6394.0
2022-10-21 11:10:00,225.88,226.47,225.87,226.11,6730.0,215.1506,215.7125,215.141,215.3696,6730.0
2022-10-21 11:20:00,226.15,226.61,225.44,226.04,10619.0,215.4077,215.8459,214.7315,215.303,10619.0
2022-10-21 11:30:00,226.26,226.93,225.66,225.93,9653.0,215.5125,216.1507,214.941,215.1982,9653.0
2022-10-21 11:40:00,226.0,227.08,225.84,226.97,16544.0,215.2649,216.2936,215.1125,216.1888,16544.0
2022-10-21 11:50:00,227.05,227.14,226.23,227.14,8461.0,216.265,216.3507,215.4839,216.3507,8461.0
2022-10-21 12:00:00,227.32,228.04,227.04,227.71,8681.0,216.5222,217.208,216.2555,216.8936,8681.0
2022-10-21 12:10:00,227.47,227.5,226.87,227.02,10009.0,216.665,216.6936,216.0935,216.2364,10009.0
2022-10-21 12:20:00,227.0,227.7,226.81,227.16,11462.0,216.2174,216.8841,216.0364,216.3698,11462.0
2022-10-21 12:30:00,227.2,228.23,226.92,227.25,7280.0,216.4079,217.3889,216.1412,216.4555,7280.0
2022-10-21 12:40:00,227.13,228.83,227.13,228.83,2828.0,216.3412,217.9604,216.3412,217.9604,2828.0
2022-10-21 12:50:00,228.98,229.02,228.42,228.77,4338.0,218.1033,218.1414,217.5699,217.9033,4338.0
2022-10-21 13:00:00,228.75,229.52,228.68,229.13,3661.0,217.8842,218.6176,217.8176,218.2462,3661.0
2022-10-21 13:10:00,229.08,229.11,228.43,228.94,4691.0,218.1986,218.2271,217.5794,218.0652,4691.0
2022-10-21 13:20:00,228.96,229.07,227.98,228.53,16584.0,218.0843,218.189,217.1508,217.6747,16584.0
2022-10-21 13:30:00,228.59,229.52,228.59,229.52,9414.0,217.7318,218.6176,217.7318,218.6176,9414.0
2022-10-21 13:40:00,229.57,229.96,229.29,229.78,6753.0,218.6653,219.0367,218.3986,218.8653,6753.0
2022-10-21 13:50:00,229.91,230.36,229.82,230.36,8047.0,218.9891,219.4177,218.9034,219.4177,8047.0
2022-10-21 14:00:00,230.35,230.71,230.06,230.71,4400.0,219.4082,219.7511,219.132,219.7511,4400.0
2022-10-21 14:10:00,230.73,230.84,229.82,230.15,3851.0,219.7702,219.8749,218.9034,219.2177,3851.0
2022-10-21 14:20:00,230.01,230.31,229.91,230.31,3092.0,219.0844,219.3701,218.9891,219.3701,3092.0
2022-10-21 14:30:00,230.46,230.72,230.33,230.42,3300.0,219.513,219.7606,219.3892,219.4749,3300.0
2022-10-21 14:40:00,230.47,230.62,229.95,230.27,4495.0,219.5225,219.6654,219.0272,219.332,4495.0
2022-10-21 14:50:00,230.32,230.75,230.05,230.75,3403.0,219.3796,219.7892,219.1225,219.7892,3403.0
2022-10-21 15:00:00,230.68,230.95,230.41,230.84,4719.0,219.7225,219.9797,219.4654,219.8749,4719.0
2022-10-21 15:10:00,230.86,231.44,230.76,231.26,4165.0,219.894,220.4464,219.7987,220.275,4165.0
2022-10-21 15:20:00,231.22,231.75,231.12,231.75,3619.0,220.2369,220.7417,220.1416,220.7417,3619.0
2022-10-21 15:30:00,231.67,231.81,231.2,231.64,11495.0,220.6655,220.7989,220.2178,220.6369,11495.0
2022-10-21 15:40:00,231.56,232.12,231.34,231.7,25240.0,220.5607,221.0941,220.3512,220.6941,25240.0
2022-10-21 15:50:00,231.75,232.49,231.3,231.97,88199.0,220.7417,221.4466,220.3131,220.9513,88199.0
2022-10-24 09:30:00,234.46,234.46,232.34,233.1,14763.0,223.323,223.323,221.3037,222.0276,14763.0
2022-10-24 09:40:00,232.93,234.37,231.7,233.34,13289.0,221.8657,223.2373,220.6941,222.2562,13289.0
2022-10-24 09:50:00,232.95,234.89,232.88,233.9,10732.0,221.8847,223.7326,221.818,222.7896,10732.0
2022-10-24 10:00:00,234.18,234.18,231.7,231.77,7000.0,223.0563,223.0563,220.6941,220.7608,7000.0
2022-10-24 10:10:00,231.67,233.08,231.67,231.67,30049.0,220.6655,222.0085,220.6655,220.6655,30049.0
2022-10-24 10:20:00,231.84,232.33,230.88,232.33,14749.0,220.8274,221.2942,219.913,221.2942,14749.0
2022-10-24 10:30:00,232.08,233.96,232.08,233.79,6079.0,221.056,222.8467,221.056,222.6848,6079.0
2022-10-24 10:40:00,233.64,233.64,232.47,232.76,4240.0,222.5419,222.5419,221.4275,221.7037,4240.0
2022-10-24 10:50:00,232.95,233.65,232.42,233.27,5055.0,221.8847,222.5515,221.3799,222.1895,5055.0
2022-10-24 11:00:00,233.27,233.61,232.44,232.44,5704.0,222.1895,222.5134,221.3989,221.3989,5704.0
2022-10-24 11:10:00,232.6,233.31,231.9,232.07,11137.0,221.5513,222.2276,220.8846,221.0465,11137.0
2022-10-24 11:20:00,232.33,233.27,232.32,232.86,5110.0,221.2942,222.1895,221.2846,221.799,5110.0
2022-10-24 11:30:00,232.73,233.75,232.58,233.35,3110.0,221.6752,222.6467,221.5323,222.2657,3110.0
2022-10-24 11:40:00,233.5,233.85,233.1,233.75,3590.0,222.4086,222.742,222.0276,222.6467,3590.0
2022-10-24 11:50:00,234.08,234.98,233.99,234.85,3200.0,222.961,223.8183,222.8753,223.6945,3200.0
2022-10-24 12:00:00,234.91,234.91,233.83,234.51,5843.0,223.7516,223.7516,222.7229,223.3706,5843.0
2022-10-24 12:10:00,234.52,234.88,234.52,234.88,600.0,223.3801,223.723,223.3801,223.723,600.0
2022-10-24 12:20:00,234.91,235.09,234.6,234.9,1786.0,223.7516,223.9231,223.4563,223.7421,1786.0
2022-10-24 12:30:00,234.79,234.96,234.64,234.66,2315.0,223.6373,223.7992,223.4944,223.5135,2315.0
2022-10-24 12:40:00,234.46,234.77,233.88,234.77,9432.0,223.323,223.6183,222.7705,223.6183,9432.0
2022-10-24 12:50:00,234.8,235.1,234.57,234.57,2200.0,223.6468,223.9326,223.4278,223.4278,2200.0
2022-10-24 13:00:00,234.28,234.75,234.28,234.5,1200.0,223.1515,223.5992,223.1515,223.3611,1200.0
2022-10-24 13:10:00,234.62,234.62,234.23,234.23,2000.0,223.4754,223.4754,223.1039,223.1039,2000.0
2022-10-24 13:20:00,234.44,234.44,233.85,234.14,10770.0,223.3039,223.3039,222.742,223.0182,10770.0
2022-10-24 13:30:00,234.09,234.3,233.93,234.3,2473.0,222.9706,223.1706,222.8182,223.1706,2473.0
2022-10-24 13:40:00,234.4,234.74,234.4,234.45,3598.0,223.2658,223.5897,223.2658,223.3135,3598.0
2022-10-24 13:50:00,234.27,234.64,234.21,234.22,3041.0,223.142,223.4944,223.0849,223.0944,3041.0
2022-10-24 14:00:00,234.31,235.1,234.31,235.1,1351.0,223.1801,223.9326,223.1801,223.9326,1351.0
2022-10-24 14:10:00,235.02,235.29,234.91,235.17,1873.0,223.8564,224.1136,223.7516,223.9993,1873.0
2022-10-24 14:20:00,235.12,235.29,235.0,235.2,2884.0,223.9516,224.1136,223.8373,224.0278,2884.0
2022-10-24 14:30:00,235.27,235.5,235.23,235.46,1634.0,224.0945,224.3136,224.0564,224.2755,1634.0
2022-10-24 14:40:00,235.44,236.06,235.39,236.06,2200.0,224.2564,224.847,224.2088,224.847,2200.0
2022-10-24 14:50:00,235.93,236.58,235.93,236.58,3816.0,224.7232,225.3423,224.7232,225.3423,3816.0
2022-10-24 15:00:00,236.41,236.41,236.22,236.27,1850.0,225.1804,225.1804,224.9994,225.047,1850.0
2022-10-24 15:10:00,236.38,236.62,236.15,236.37,7345.0,225.1518,225.3804,224.9327,225.1423,7345.0
2022-10-24 15:20:00,236.37,236.37,235.81,235.93,6781.0,225.1423,225.1423,224.6089,224.7232,6781.0
2022-10-24 15:30:00,235.88,236.06,235.52,235.53,7711.0,224.6755,224.847,224.3326,224.3422,7711.0
2022-10-24 15:40:00,235.51,236.09,235.46,235.84,23155.0,224.3231,224.8756,224.2755,224.6374,23155.0
2022-10-24 15:50:00,235.76,235.85,235.07,235.5,64421.0,224.5612,224.647,223.904,224.3136,64421.0
2022-10-25 09:30:00,235.27,237.85,235.27,237.0,8499.0,224.0945,226.552,224.0945,225.7423,8499.0
2022-10-25 09:40:00,237.0,239.92,236.98,239.36,7291.0,225.7423,228.5236,225.7233,227.9902,7291.0
2022-10-25 09:50:00,239.37,239.37,238.28,239.06,7653.0,227.9998,227.9998,226.9615,227.7045,7653.0
2022-10-25 10:00:00,239.27,239.27,236.86,237.12,5593.0,227.9045,227.9045,225.609,225.8566,5593.0
2022-10-25 10:10:00,237.31,237.54,236.69,237.07,5506.0,226.0376,226.2567,225.4471,225.809,5506.0
2022-10-25 10:20:00,237.31,238.01,237.04,238.01,4000.0,226.0376,226.7044,225.7804,226.7044,4000.0
2022-10-25 10:30:00,238.06,238.2,236.71,236.72,11603.0,226.752,226.8853,225.4661,225.4756,11603.0
2022-10-25 10:40:00,237.02,238.26,237.02,238.16,9600.0,225.7614,226.9425,225.7614,226.8472,9600.0
2022-10-25 10:50:00,238.25,238.28,237.41,237.41,3050.0,226.933,226.9615,226.1329,226.1329,3050.0
2022-10-25 11:00:00,237.61,238.62,237.32,238.62,5657.0,226.3234,227.2854,226.0471,227.2854,5657.0
2022-10-25 11:10:00,238.3,238.52,237.97,238.29,2552.0,226.9806,227.1901,226.6663,226.9711,2552.0
2022-10-25 11:20:00,238.23,238.42,237.71,237.73,2170.0,226.9139,227.0949,226.4186,226.4377,2170.0
2022-10-25 11:30:00,237.72,238.67,237.72,238.49,2461.0,226.4281,227.333,226.4281,227.1616,2461.0
2022-10-25 11:40:00,238.45,239.02,238.29,238.9,5081.0,227.1235,227.6664,226.9711,227.5521,5081.0
2022-10-25 11:50:00,238.84,239.0,238.11,238.19,3286.0,227.4949,227.6473,226.7996,226.8758,3286.0
2022-10-25 12:00:00,238.34,239.73,238.34,239.26,7836.0,227.0187,228.3427,227.0187,227.895,7836.0
2022-10-25 12:10:00,239.26,239.68,239.16,239.59,2105.0,227.895,228.295,227.7997,228.2093,2105.0
2022-10-25 12:20:00,239.75,239.75,239.38,239.53,2525.0,228.3617,228.3617,228.0093,228.1522,2525.0
2022-10-25 12:30:00,239.43,239.51,238.84,238.87,4630.0,228.0569,228.1331,227.4949,227.5235,4630.0
2022-10-25 12:40:00,238.74,239.16,238.58,238.58,3002.0,227.3997,227.7997,227.2473,227.2473,3002.0
2022-10-25 12:50:00,238.56,238.65,238.08,238.3,4173.0,227.2282,227.314,226.771,226.9806,4173.0
2022-10-25 13:00:00,238.22,238.92,237.88,238.79,7440.0,226.9044,227.5711,226.5805,227.4473,7440.0
2022-10-25 13:10:00,238.94,238.95,238.29,238.63,3692.0,227.5902,227.5997,226.9711,227.2949,3692.0
2022-10-25 13:20:00,238.59,238.79,238.38,238.77,3810.0,227.2568,227.4473,227.0568,227.4283,3810.0
2022-10-25 13:30:00,238.79,239.14,238.49,238.49,3510.0,227.4473,227.7807,227.1616,227.1616,3510.0
2022-10-25 13:40:00,238.61,238.85,238.4,238.85,2799.0,227.2759,227.5045,227.0758,227.5045,2799.0
2022-10-25 13:50:00,238.84,238.98,238.54,238.93,3943.0,227.4949,227.6283,227.2092,227.5807,3943.0
2022-10-25 14:00:00,238.91,239.42,238.85,239.39,5266.0,227.5616,228.0474,227.5045,228.0188,5266.0
2022-10-25 14:10:00,239.48,239.74,239.38,239.63,3696.0,228.1045,228.3522,228.0093,228.2474,3696.0
2022-10-25 14:20:00,239.54,240.48,239.53,239.85,13181.0,228.1617,229.057,228.1522,228.457,13181.0
2022-10-25 14:30:00,239.93,240.14,239.84,240.08,2905.0,228.5332,228.7332,228.4474,228.676,2905.0
2022-10-25 14:40:00,240.17,240.17,239.65,239.93,6164.0,228.7618,228.7618,228.2665,228.5332,6164.0
2022-10-25 14:50:00,239.95,240.23,239.79,239.87,3164.0,228.5522,228.8189,228.3998,228.476,3164.0
2022-10-25 15:00:00,239.95,240.26,239.81,240.16,5557.0,228.5522,228.8475,228.4189,228.7522,5557.0
2022-10-25 15:10:00,240.06,240.62,240.06,240.57,4809.0,228.657,229.1904,228.657,229.1428,4809.0
2022-10-25 15:20:00,240.54,241.16,240.46,241.16,6357.0,229.1142,229.7047,229.038,229.7047,6357.0
2022-10-25 15:30:00,241.18,241.53,241.15,241.32,4787.0,229.7238,230.0572,229.6952,229.8571,4787.0
2022-10-25 15:40:00,241.27,241.62,241.2,241.62,10460.0,229.8095,230.1429,229.7428,230.1429,10460.0
2022-10-25 15:50:00,241.59,241.93,241.44,241.66,50652.0,230.1143,230.4382,229.9714,230.181,50652.0
2022-10-26 09:30:00,242.29,243.0,241.37,243.0,8610.0,230.7811,231.4573,229.9048,231.4573,8610.0
2022-10-26 09:40:00,242.68,242.68,241.17,241.17,4393.0,231.1525,231.1525,229.7143,229.7143,4393.0
2022-10-26 09:50:00,240.69,241.21,240.18,240.69,3392.0,229.2571,229.7524,228.7713,229.2571,3392.0
2022-10-26 10:00:00,241.01,242.66,241.0,242.39,2947.0,229.5619,231.1335,229.5523,230.8763,2947.0
2022-10-26 10:10:00,242.08,242.72,241.74,242.61,2689.0,230.581,231.1906,230.2572,231.0859,2689.0
2022-10-26 10:20:00,242.46,243.11,241.69,243.01,3560.0,230.943,231.5621,230.2096,231.4669,3560.0
2022-10-26 10:30:00,243.01,243.01,242.06,242.53,1451.0,231.4669,231.4669,230.562,231.0097,1451.0
2022-10-26 10:40:00,242.4,242.91,242.4,242.81,1397.0,230.8858,231.3716,230.8858,231.2764,1397.0
2022-10-26 10:50:00,242.8,243.01,242.46,242.46,3493.0,231.2668,231.4669,230.943,230.943,3493.0
2022-10-26 11:00:00,242.71,243.86,242.71,243.86,5450.0,231.1811,232.2765,231.1811,232.2765,5450.0
2022-10-26 11:10:00,243.84,244.4,243.56,244.27,2800.0,232.2574,232.7908,231.9907,232.667,2800.0
2022-10-26 11:20:00,244.12,244.54,244.05,244.48,2515.0,232.5241,232.9242,232.4575,232.867,2515.0
2022-10-26 11:30:00,244.41,244.74,244.41,244.59,3729.0,232.8004,233.1147,232.8004,232.9718,3729.0
2022-10-26 11:40:00,244.56,244.87,243.94,243.94,6220.0,232.9432,233.2385,232.3527,232.3527,6220.0
2022-10-26 11:50:00,243.8,243.8,243.28,243.47,4247.0,232.2193,232.2193,231.724,231.905,4247.0
2022-10-26 12:00:00,243.5,243.9,243.03,243.24,2339.0,231.9336,232.3146,231.4859,231.6859,2339.0
2022-10-26 12:10:00,243.24,243.24,242.73,243.11,3236.0,231.6859,231.6859,231.2002,231.5621,3236.0
2022-10-26 12:20:00,242.96,243.02,242.33,242.52,5957.0,231.4192,231.4764,230.8192,231.0001,5957.0
2022-10-26 12:30:00,242.52,242.63,242.16,242.16,3814.0,231.0001,231.1049,230.6572,230.6572,3814.0
2022-10-26 12:40:00,242.37,242.45,241.72,241.78,6678.0,230.8573,230.9335,230.2381,230.2953,6678.0
2022-10-26 12:50:00,241.73,242.16,241.3,241.31,5183.0,230.2477,230.6572,229.8381,229.8476,5183.0
2022-10-26 13:00:00,241.19,241.46,240.64,240.98,8599.0,229.7333,229.9905,229.2094,229.5333,8599.0
2022-10-26 13:10:00,241.2,241.29,240.65,240.98,4367.0,229.7428,229.8286,229.219,229.5333,4367.0
2022-10-26 13:20:00,240.95,240.95,240.44,240.59,1868.0,229.5047,229.5047,229.0189,229.1618,1868.0
2022-10-26 13:30:00,240.51,240.84,240.25,240.84,3179.0,229.0856,229.3999,228.838,229.3999,3179.0
2022-10-26 13:40:00,240.91,241.22,240.91,241.06,3119.0,229.4666,229.7619,229.4666,229.6095,3119.0
2022-10-26 13:50:00,241.12,241.7,241.12,241.7,2128.0,229.6666,230.2191,229.6666,230.2191,2128.0
2022-10-26 14:00:00,241.73,241.96,241.68,241.96,1942.0,230.2477,230.4667,230.2,230.4667,1942.0
2022-10-26 14:10:00,242.15,242.18,241.59,241.59,1415.0,230.6477,230.6763,230.1143,230.1143,1415.0
2022-10-26 14:20:00,241.5,241.62,241.17,241.17,3653.0,230.0286,230.1429,229.7143,229.7143,3653.0
2022-10-26 14:30:00,241.14,241.49,240.96,241.39,2313.0,229.6857,230.0191,229.5142,229.9238,2313.0
2022-10-26 14:40:00,241.19,241.31,240.95,241.22,2576.0,229.7333,229.8476,229.5047,229.7619,2576.0
2022-10-26 14:50:00,241.04,241.47,241.04,241.31,2530.0,229.5904,230.0,229.5904,229.8476,2530.0
2022-10-26 15:00:00,241.19,241.19,240.74,240.92,1400.0,229.7333,229.7333,229.3047,229.4761,1400.0
2022-10-26 15:10:00,240.82,241.46,240.64,241.2,2064.0,229.3809,229.9905,229.2094,229.7428,2064.0
2022-10-26 15:20:00,241.24,241.24,240.66,240.97,4254.0,229.7809,229.7809,229.2285,229.5238,4254.0
2022-10-26 15:30:00,241.12,241.41,240.88,241.15,2515.0,229.6666,229.9429,229.438,229.6952,2515.0
2022-10-26 15:40:00,241.15,241.68,241.15,241.68,5580.0,229.6952,230.2,229.6952,230.2,5580.0
2022-10-26 15:50:00,241.58,241.75,240.64,241.12,39019.0,230.1048,230.2667,229.2094,229.6666,39019.0
2022-10-27 09:30:00,242.95,245.54,242.95,245.11,14925.0,231.4097,233.8767,231.4097,233.4671,14925.0
2022-10-27 09:40:00,244.65,244.7,243.34,243.37,3965.0,233.029,233.0766,231.7812,231.8098,3965.0
2022-10-27 09:50:00,243.28,243.92,242.92,243.84,9231.0,231.724,232.3336,231.3811,232.2574,9231.0
2022-10-27 10:00:00,243.52,244.72,242.99,244.07,8516.0,231.9526,233.0956,231.4478,232.4765,8516.0
2022-10-27 10:10:00,243.89,246.07,243.25,246.07,10612.0,232.3051,234.3815,231.6955,234.3815,10612.0
2022-10-27 10:20:00,245.64,247.13,245.51,247.13,15115.0,233.9719,235.3912,233.8481,235.3912,15115.0
2022-10-27 10:30:00,247.15,247.65,246.36,246.38,9609.0,235.4102,235.8865,234.6577,234.6768,9609.0
2022-10-27 10:40:00,246.47,247.05,246.04,246.74,15303.0,234.7625,235.315,234.3529,235.0197,15303.0
2022-10-27 10:50:00,246.74,247.38,246.02,246.3,27436.0,235.0197,235.6293,234.3339,234.6006,27436.0
2022-10-27 11:00:00,246.15,247.62,246.15,247.62,13356.0,234.4577,235.8579,234.4577,235.8579,13356.0
2022-10-27 11:10:00,247.65,248.24,247.2,247.21,17570.0,235.8865,236.4484,235.4578,235.4674,17570.0
2022-10-27 11:20:00,247.33,248.12,247.27,247.99,9754.0,235.5817,236.3341,235.5245,236.2103,9754.0
2022-10-27 11:30:00,248.02,248.14,246.97,247.0,12930.0,236.2389,236.3532,235.2388,235.2673,12930.0
2022-10-27 11:40:00,246.45,246.45,245.87,246.12,4024.0,234.7435,234.7435,234.191,234.4291,4024.0
2022-10-27 11:50:00,246.05,246.22,245.21,245.62,7327.0,234.3625,234.5244,233.5624,233.9529,7327.0
2022-10-27 12:00:00,245.62,247.1,245.61,246.78,4771.0,233.9529,235.3626,233.9434,235.0578,4771.0
2022-10-27 12:10:00,246.84,247.3,246.73,246.9,5180.0,235.1149,235.5531,235.0102,235.1721,5180.0
2022-10-27 12:20:00,246.72,246.99,246.33,246.42,4577.0,235.0006,235.2578,234.6292,234.7149,4577.0
2022-10-27 12:30:00,246.52,246.93,246.19,246.32,9747.0,234.8101,235.2007,234.4958,234.6196,9747.0
2022-10-27 12:40:00,246.31,246.84,246.24,246.65,12893.0,234.6101,235.1149,234.5434,234.934,12893.0
2022-10-27 12:50:00,246.68,247.27,246.65,247.19,8596.0,234.9625,235.5245,234.934,235.4483,8596.0
2022-10-27 13:00:00,247.23,247.66,246.84,247.66,7178.0,235.4864,235.896,235.1149,235.896,7178.0
2022-10-27 13:10:00,247.58,247.9,247.47,247.86,8090.0,235.8198,236.1246,235.715,236.0865,8090.0
2022-10-27 13:20:00,247.88,248.49,247.88,248.07,6688.0,236.1055,236.6866,236.1055,236.2865,6688.0
2022-10-27 13:30:00,248.17,248.2,247.9,248.14,12898.0,236.3818,236.4103,236.1246,236.3532,12898.0
2022-10-27 13:40:00,248.1,248.49,248.08,248.19,8900.0,236.3151,236.6866,236.296,236.4008,8900.0
2022-10-27 13:50:00,248.11,248.45,247.97,248.05,16399.0,236.3246,236.6485,236.1913,236.2675,16399.0
2022-10-27 14:00:00,248.04,248.14,246.7,246.71,13002.0,236.2579,236.3532,234.9816,234.9911,13002.0
2022-10-27 14:10:00,246.75,247.02,246.65,246.94,5855.0,235.0292,235.2864,234.934,235.2102,5855.0
2022-10-27 14:20:00,246.93,247.48,246.85,247.26,13200.0,235.2007,235.7245,235.1245,235.515,13200.0
2022-10-27 14:30:00,247.27,247.52,246.91,247.43,11141.0,235.5245,235.7626,235.1816,235.6769,11141.0
2022-10-27 14:40:00,247.35,247.4,247.15,247.19,10472.0,235.6007,235.6483,235.4102,235.4483,10472.0
2022-10-27 14:50:00,247.22,247.29,246.84,247.14,8351.0,235.4769,235.5436,235.1149,235.4007,8351.0
2022-10-27 15:00:00,247.22,247.79,246.98,247.05,9264.0,235.4769,236.0198,235.2483,235.315,9264.0
2022-10-27 15:10:00,247.02,247.4,246.98,247.33,10272.0,235.2864,235.6483,235.2483,235.5817,10272.0
2022-10-27 15:20:00,247.28,247.51,247.12,247.25,11650.0,235.534,235.7531,235.3816,235.5055,11650.0
2022-10-27 15:30:00,247.29,247.69,247.17,247.43,19672.0,235.5436,235.9246,235.4293,235.6769,19672.0
2022-10-27 15:40:00,247.42,247.8,247.09,247.45,28433.0,235.6674,236.0293,235.3531,235.696,28433.0
2022-10-27 15:50:00,247.46,247.55,246.05,246.65,77088.0,235.7055,235.7912,234.3625,234.934,77088.0
2022-10-28 09:30:00,250.0,250.0,248.65,248.65,10294.0,238.1248,238.1248,236.839,236.839,10294.0
2022-10-28 09:40:00,249.53,250.0,249.13,249.74,5248.0,237.6772,238.1248,237.2962,237.8772,5248.0
2022-10-28 09:50:00,249.92,250.79,249.62,250.52,2183.0,238.0486,238.8773,237.7629,238.6201,2183.0
2022-10-28 10:00:00,250.85,251.8,248.84,249.26,7026.0,238.9345,239.8393,237.0199,237.42,7026.0
2022-10-28 10:10:00,249.71,250.17,248.29,250.02,10375.0,237.8486,238.2868,236.4961,238.1439,10375.0
2022-10-28 10:20:00,249.66,251.09,249.66,251.0,3908.0,237.801,239.1631,237.801,239.0773,3908.0
2022-10-28 10:30:00,251.29,251.79,251.1,251.63,7177.0,239.3536,239.8298,239.1726,239.6774,7177.0
2022-10-28 10:40:00,251.78,252.85,251.54,252.79,9832.0,239.8203,240.8395,239.5917,240.7823,9832.0
2022-10-28 10:50:00,252.63,253.32,252.62,253.13,9331.0,240.6299,241.2871,240.6204,241.1062,9331.0
2022-10-28 11:00:00,253.3,253.72,253.15,253.52,8772.0,241.2681,241.6681,241.1252,241.4776,8772.0
2022-10-28 11:10:00,253.39,253.77,252.91,253.59,18085.0,241.3538,241.7158,240.8966,241.5443,18085.0
2022-10-28 11:20:00,253.62,253.8,253.39,253.7,6477.0,241.5729,241.7443,241.3538,241.6491,6477.0
2022-10-28 11:30:00,253.91,254.79,253.75,254.64,12341.0,241.8491,242.6873,241.6967,242.5444,12341.0
2022-10-28 11:40:00,254.85,255.98,254.76,255.98,7706.0,242.7445,243.8208,242.6587,243.8208,7706.0
2022-10-28 11:50:00,255.83,256.18,255.21,255.34,5852.0,243.6779,244.0113,243.0874,243.2112,5852.0
2022-10-28 12:00:00,255.09,255.47,254.5,254.93,3830.0,242.9731,243.335,242.4111,242.8207,3830.0
2022-10-28 12:10:00,254.9,255.67,254.89,255.43,3717.0,242.7921,243.5255,242.7826,243.2969,3717.0
2022-10-28 12:20:00,255.45,255.82,255.44,255.49,4508.0,243.316,243.6684,243.3064,243.3541,4508.0
2022-10-28 12:30:00,255.32,256.54,255.25,256.54,13207.0,243.1921,244.3542,243.1255,244.3542,13207.0
2022-10-28 12:40:00,256.5,256.5,255.66,255.84,4791.0,244.3161,244.3161,243.516,243.6874,4791.0
2022-10-28 12:50:00,255.86,256.01,255.67,255.85,5233.0,243.7065,243.8494,243.5255,243.697,5233.0
2022-10-28 13:00:00,255.96,256.55,255.92,256.55,6092.0,243.8017,244.3637,243.7636,244.3637,6092.0
2022-10-28 13:10:00,256.54,256.92,256.41,256.79,5672.0,244.3542,244.7161,244.2304,244.5923,5672.0
2022-10-28 13:20:00,256.7,256.84,256.54,256.84,4075.0,244.5066,244.6399,244.3542,244.6399,4075.0
2022-10-28 13:30:00,256.8,257.46,256.79,257.18,8664.0,244.6018,245.2305,244.5923,244.9638,8664.0
2022-10-28 13:40:00,257.08,257.27,256.96,257.07,5137.0,244.8685,245.0495,244.7542,244.859,5137.0
2022-10-28 13:50:00,257.15,257.42,256.95,256.97,8071.0,244.9352,245.1924,244.7447,244.7638,8071.0
2022-10-28 14:00:00,257.12,257.15,256.77,256.88,6819.0,244.9066,244.9352,244.5733,244.678,6819.0
2022-10-28 14:10:00,256.92,257.44,256.92,257.27,5183.0,244.7161,245.2114,244.7161,245.0495,5183.0
2022-10-28 14:20:00,257.29,257.4,257.16,257.25,4772.0,245.0686,245.1733,244.9447,245.0305,4772.0
2022-10-28 14:30:00,257.25,257.9,257.18,257.82,6659.0,245.0305,245.6496,244.9638,245.5734,6659.0
2022-10-28 14:40:00,257.82,257.97,257.61,257.88,9496.0,245.5734,245.7163,245.3734,245.6305,9496.0
2022-10-28 14:50:00,257.97,258.06,257.4,257.41,7907.0,245.7163,245.802,245.1733,245.1829,7907.0
2022-10-28 15:00:00,257.4,257.61,256.61,257.06,13926.0,245.1733,245.3734,244.4209,244.8495,13926.0
2022-10-28 15:10:00,257.11,257.48,256.86,256.93,13310.0,244.8971,245.2495,244.659,244.7257,13310.0
2022-10-28 15:20:00,256.99,257.39,256.64,257.31,19636.0,244.7828,245.1638,244.4494,245.0876,19636.0
2022-10-28 15:30:00,257.28,257.43,256.77,257.4,17818.0,245.059,245.2019,244.5733,245.1733,17818.0
2022-10-28 15:40:00,257.47,257.74,257.19,257.51,27110.0,245.24,245.4972,244.9733,245.2781,27110.0
2022-10-28 15:50:00,257.62,258.0,256.9,256.91,113461.0,245.3829,245.7448,244.6971,244.7066,113461.0
2022-10-31 09:30:00,255.72,257.75,255.72,257.41,25837.0,243.5731,245.5067,243.5731,245.1829,25837.0
2022-10-31 09:40:00,257.77,259.21,257.38,257.66,14550.0,245.5258,246.8974,245.1543,245.421,14550.0
2022-10-31 09:50:00,257.17,258.42,256.7,258.4,12353.0,244.9543,246.1449,244.5066,246.1258,12353.0
2022-10-31 10:00:00,258.71,259.16,258.53,259.12,18247.0,246.4211,246.8497,246.2497,246.8116,18247.0
2022-10-31 10:10:00,258.95,259.73,258.77,259.7,9861.0,246.6497,247.3927,246.4783,247.3641,9861.0
2022-10-31 10:20:00,259.59,259.87,256.97,257.44,33514.0,247.2593,247.526,244.7638,245.2114,33514.0
2022-10-31 10:30:00,257.5,257.7,256.63,256.92,7430.0,245.2686,245.4591,244.4399,244.7161,7430.0
2022-10-31 10:40:00,256.96,257.27,256.64,256.64,6777.0,244.7542,245.0495,244.4494,244.4494,6777.0
2022-10-31 10:50:00,256.3,256.63,255.08,255.08,7423.0,244.1256,244.4399,242.9635,242.9635,7423.0
2022-10-31 11:00:00,255.4,256.49,255.27,256.05,23209.0,243.2683,244.3066,243.1445,243.8875,23209.0
2022-10-31 11:10:00,256.1,256.95,255.92,256.82,7094.0,243.9351,244.7447,243.7636,244.6209,7094.0
2022-10-31 11:20:00,256.81,256.82,256.09,256.32,11378.0,244.6114,244.6209,243.9256,244.1446,11378.0
2022-10-31 11:30:00,256.23,256.82,256.09,256.27,8710.0,244.0589,244.6209,243.9256,244.097,8710.0
2022-10-31 11:40:00,256.16,257.64,256.15,257.38,11022.0,243.9922,245.4019,243.9827,245.1543,11022.0
2022-10-31 11:50:00,257.4,258.07,256.73,257.01,17202.0,245.1733,245.8115,244.5352,244.8019,17202.0
2022-10-31 12:00:00,257.28,257.41,256.56,256.82,9166.0,245.059,245.1829,244.3732,244.6209,9166.0
2022-10-31 12:10:00,256.63,257.64,256.63,257.47,5517.0,244.4399,245.4019,244.4399,245.24,5517.0
2022-10-31 12:20:00,257.49,257.76,256.61,256.61,6404.0,245.2591,245.5162,244.4209,244.4209,6404.0
2022-10-31 12:30:00,256.59,256.75,255.82,255.96,5032.0,244.4018,244.5542,243.6684,243.8017,5032.0
2022-10-31 12:40:00,255.96,255.96,255.0,255.48,16612.0,243.8017,243.8017,242.8873,243.3445,16612.0
2022-10-31 12:50:00,255.5,255.74,255.42,255.63,8716.0,243.3636,243.5922,243.2874,243.4874,8716.0
2022-10-31 13:00:00,255.63,255.98,255.5,255.97,7576.0,243.4874,243.8208,243.3636,243.8113,7576.0
2022-10-31 13:10:00,255.94,256.65,255.79,256.65,6425.0,243.7827,244.459,243.6398,244.459,6425.0
2022-10-31 13:20:00,256.54,257.24,256.54,257.24,6140.0,244.3542,245.0209,244.3542,245.0209,6140.0
2022-10-31 13:30:00,257.13,257.25,256.99,257.0,6125.0,244.9162,245.0305,244.7828,244.7923,6125.0
2022-10-31 13:40:00,257.08,257.27,256.86,257.11,6983.0,244.8685,245.0495,244.659,244.8971,6983.0
2022-10-31 13:50:00,257.1,257.22,256.79,257.19,6777.0,244.8876,245.0019,244.5923,244.9733,6777.0
2022-10-31 14:00:00,257.18,257.56,256.89,257.06,8351.0,244.9638,245.3257,244.6876,244.8495,8351.0
2022-10-31 14:10:00,256.87,257.12,256.71,257.12,5394.0,244.6685,244.9066,244.5161,244.9066,5394.0
2022-10-31 14:20:00,257.16,257.16,256.46,256.46,4949.0,244.9447,244.9447,244.278,244.278,4949.0
2022-10-31 14:30:00,256.57,256.93,256.25,256.83,10683.0,244.3828,244.7257,244.078,244.6304,10683.0
2022-10-31 14:40:00,256.63,257.13,256.53,257.03,4967.0,244.4399,244.9162,244.3447,244.8209,4967.0
2022-10-31 14:50:00,256.8,256.92,256.17,256.17,4432.0,244.6018,244.7161,244.0018,244.0018,4432.0
2022-10-31 15:00:00,256.43,256.43,255.27,255.48,9833.0,244.2494,244.2494,243.1445,243.3445,9833.0
2022-10-31 15:10:00,255.64,256.03,255.49,255.95,7619.0,243.4969,243.8684,243.3541,243.7922,7619.0
2022-10-31 15:20:00,255.98,256.5,255.97,256.5,7834.0,243.8208,244.3161,243.8113,244.3161,7834.0
2022-10-31 15:30:00,256.41,256.77,256.14,256.47,8222.0,244.2304,244.5733,243.9732,244.2875,8222.0
2022-10-31 15:40:00,256.71,256.8,256.48,256.59,16162.0,244.5161,244.6018,244.297,244.4018,16162.0
2022-10-31 15:50:00,256.57,256.65,255.16,255.39,85899.0,244.3828,244.459,243.0397,243.2588,85899.0
2022-11-01 09:30:00,257.95,259.26,257.43,258.59,8752.0,245.6972,246.945,245.2019,246.3068,8752.0
2022-11-01 09:40:00,258.52,258.52,256.53,256.93,3564.0,246.2401,246.2401,244.3447,244.7257,3564.0
2022-11-01 09:50:00,256.9,257.23,256.56,257.22,4258.0,244.6971,245.0114,244.3732,245.0019,4258.0
2022-11-01 10:00:00,257.39,257.39,254.69,255.06,8147.0,245.1638,245.1638,242.5921,242.9445,8147.0
2022-11-01 10:10:00,255.7,255.82,254.56,255.02,2500.0,243.5541,243.6684,242.4682,242.9064,2500.0
2022-11-01 10:20:00,254.63,255.16,254.47,254.75,1800.0,242.5349,243.0397,242.3825,242.6492,1800.0
2022-11-01 10:30:00,255.09,255.54,254.54,254.55,5132.0,242.9731,243.4017,242.4492,242.4587,5132.0
2022-11-01 10:40:00,254.37,254.64,253.96,254.61,9059.0,242.2873,242.5444,241.8967,242.5159,9059.0
2022-11-01 10:50:00,254.73,255.82,254.73,255.15,13996.0,242.6302,243.6684,242.6302,243.0302,13996.0
2022-11-01 11:00:00,255.29,255.61,254.93,255.14,13182.0,243.1636,243.4684,242.8207,243.0207,13182.0
2022-11-01 11:10:00,255.29,256.03,254.71,254.71,14683.0,243.1636,243.8684,242.6111,242.6111,14683.0
2022-11-01 11:20:00,254.46,254.46,252.87,253.62,7719.0,242.373,242.373,240.8585,241.5729,7719.0
2022-11-01 11:30:00,253.8,255.2,253.7,254.48,19465.0,241.7443,243.0778,241.6491,242.392,19465.0
2022-11-01 11:40:00,254.67,255.1,254.08,255.05,5900.0,242.573,242.9826,242.011,242.935,5900.0
2022-11-01 11:50:00,254.95,255.61,254.66,255.48,6097.0,242.8397,243.4684,242.5635,243.3445,6097.0
2022-11-01 12:00:00,255.6,256.61,255.59,256.0,7744.0,243.4588,244.4209,243.4493,243.8398,7744.0
2022-11-01 12:10:00,256.18,256.28,255.3,255.3,6871.0,244.0113,244.1065,243.1731,243.1731,6871.0
2022-11-01 12:20:00,255.36,255.72,254.83,255.33,7168.0,243.2302,243.5731,242.7254,243.2017,7168.0
2022-11-01 12:30:00,255.25,255.36,254.65,255.28,12510.0,243.1255,243.2302,242.554,243.154,12510.0
2022-11-01 12:40:00,255.28,256.24,255.28,256.16,4602.0,243.154,244.0684,243.154,243.9922,4602.0
2022-11-01 12:50:00,256.22,257.11,255.92,256.84,21940.0,244.0494,244.8971,243.7636,244.6399,21940.0
2022-11-01 13:00:00,256.93,257.05,256.44,256.7,16906.0,244.7257,244.84,244.2589,244.5066,16906.0
2022-11-01 13:10:00,256.84,257.45,256.38,256.79,7282.0,244.6399,245.221,244.2018,244.5923,7282.0
2022-11-01 13:20:00,256.6,256.77,255.87,256.06,6592.0,244.4113,244.5733,243.716,243.897,6592.0
2022-11-01 13:30:00,256.21,256.21,255.79,255.97,8470.0,244.0399,244.0399,243.6398,243.8113,8470.0
2022-11-01 13:40:00,256.04,256.44,256.04,256.44,4087.0,243.8779,244.2589,243.8779,244.2589,4087.0
2022-11-01 13:50:00,256.42,256.8,256.36,256.8,4893.0,244.2399,244.6018,244.1827,244.6018,4893.0
2022-11-01 14:00:00,256.91,256.91,256.57,256.79,5162.0,244.7066,244.7066,244.3828,244.5923,5162.0
2022-11-01 14:10:00,256.88,257.04,256.6,257.04,6637.0,244.678,244.8304,244.4113,244.8304,6637.0
2022-11-01 14:20:00,256.93,257.62,256.9,257.62,6934.0,244.7257,245.3829,244.6971,245.3829,6934.0
2022-11-01 14:30:00,257.55,257.75,257.32,257.75,11533.0,245.3162,245.5067,245.0971,245.5067,11533.0
2022-11-01 14:40:00,257.76,257.82,257.11,257.19,11373.0,245.5162,245.5734,244.8971,244.9733,11373.0
2022-11-01 14:50:00,257.25,258.56,257.22,258.04,24353.0,245.0305,246.2782,245.0019,245.7829,24353.0
2022-11-01 15:00:00,257.94,258.24,257.71,258.19,12342.0,245.6877,245.9734,245.4686,245.9258,12342.0
2022-11-01 15:10:00,258.24,258.33,257.63,257.92,9666.0,245.9734,246.0592,245.3924,245.6686,9666.0
2022-11-01 15:20:00,257.9,258.58,257.62,257.68,16252.0,245.6496,246.2973,245.3829,245.44,16252.0
2022-11-01 15:30:00,257.72,257.79,256.88,256.92,12104.0,245.4781,245.5448,244.678,244.7161,12104.0
2022-11-01 15:40:00,256.84,257.1,256.36,256.98,18666.0,244.6399,244.8876,244.1827,244.7733,18666.0
2022-11-01 15:50:00,257.0,257.08,255.65,255.77,112624.0,244.7923,244.8685,243.5065,243.6208,112624.0
2022-11-02 09:30:00,240.16,241.59,234.06,234.91,182942.0,228.7522,230.1143,222.942,223.7516,182942.0
2022-11-02 09:40:00,234.91,240.48,234.91,238.13,110645.0,223.7516,229.057,223.7516,226.8187,110645.0
2022-11-02 09:50:00,238.13,244.19,237.83,242.49,75624.0,226.8187,232.5908,226.5329,230.9716,75624.0
2022-11-02 10:00:00,242.49,243.54,238.67,239.31,62517.0,230.9716,231.9717,227.333,227.9426,62517.0
2022-11-02 10:10:00,239.08,240.78,239.08,240.41,24715.0,227.7235,229.3428,227.7235,228.9904,24715.0
2022-11-02 10:20:00,240.09,240.33,235.68,238.39,44736.0,228.6856,228.9142,224.485,227.0663,44736.0
2022-11-02 10:30:00,238.46,241.69,238.34,240.97,32060.0,227.133,230.2096,227.0187,229.5238,32060.0
2022-11-02 10:40:00,240.99,244.59,240.75,242.72,43059.0,229.5428,232.9718,229.3142,231.1906,43059.0
2022-11-02 10:50:00,242.44,243.99,241.73,242.51,28958.0,230.9239,232.4003,230.2477,230.9906,28958.0
2022-11-02 11:00:00,242.54,243.64,242.41,242.93,18972.0,231.0192,232.0669,230.8954,231.3907,18972.0
2022-11-02 11:10:00,242.76,243.21,241.73,242.22,14481.0,231.2287,231.6574,230.2477,230.7144,14481.0
2022-11-02 11:20:00,242.22,244.15,242.19,242.53,45685.0,230.7144,232.5527,230.6858,231.0097,45685.0
2022-11-02 11:30:00,242.29,243.32,241.84,242.43,13105.0,230.7811,231.7621,230.3524,230.9144,13105.0
2022-11-02 11:40:00,242.41,243.65,242.38,243.04,8953.0,230.8954,232.0765,230.8668,231.4954,8953.0
2022-11-02 11:50:00,243.09,243.4,242.22,242.41,6934.0,231.5431,231.8383,230.7144,230.8954,6934.0
2022-11-02 12:00:00,242.2,242.52,240.21,240.71,18581.0,230.6953,231.0001,228.7999,229.2761,18581.0
2022-11-02 12:10:00,240.63,241.44,240.28,241.18,7136.0,229.1999,229.9714,228.8665,229.7238,7136.0
2022-11-02 12:20:00,241.17,242.36,241.03,242.06,14345.0,229.7143,230.8477,229.5809,230.562,14345.0
2022-11-02 12:30:00,241.92,242.67,241.71,242.38,10351.0,230.4286,231.143,230.2286,230.8668,10351.0
2022-11-02 12:40:00,242.49,244.16,242.3,244.02,28249.0,230.9716,232.5622,230.7906,232.4289,28249.0
2022-11-02 12:50:00,244.02,244.15,243.32,243.56,12450.0,232.4289,232.5527,231.7621,231.9907,12450.0
2022-11-02 13:00:00,243.45,243.53,242.49,242.74,5700.0,231.886,231.9622,230.9716,231.2097,5700.0
2022-11-02 13:10:00,242.77,242.98,242.45,242.45,4998.0,231.2383,231.4383,230.9335,230.9335,4998.0
2022-11-02 13:20:00,242.34,242.36,241.52,241.53,5230.0,230.8287,230.8477,230.0476,230.0572,5230.0
2022-11-02 13:30:00,241.52,243.0,241.52,242.94,18893.0,230.0476,231.4573,230.0476,231.4002,18893.0
2022-11-02 13:40:00,242.98,245.11,242.98,244.71,34696.0,231.4383,233.4671,231.4383,233.0861,34696.0
2022-11-02 13:50:00,245.2,245.99,244.79,244.79,25212.0,233.5528,234.3053,233.1623,233.1623,25212.0
2022-11-02 14:00:00,245.06,248.02,244.0,245.09,34717.0,233.4195,236.2389,232.4098,233.4481,34717.0
2022-11-02 14:10:00,245.57,246.37,244.74,245.08,16681.0,233.9053,234.6673,233.1147,233.4385,16681.0
2022-11-02 14:20:00,245.22,246.07,244.53,245.83,23789.0,233.5719,234.3815,232.9147,234.1529,23789.0
2022-11-02 14:30:00,246.05,246.28,241.52,242.83,35465.0,234.3625,234.5815,230.0476,231.2954,35465.0
2022-11-02 14:40:00,243.02,244.28,242.05,242.45,26548.0,231.4764,232.6765,230.5525,230.9335,26548.0
2022-11-02 14:50:00,242.53,242.53,239.68,241.03,24837.0,231.0097,231.0097,228.295,229.5809,24837.0
2022-11-02 15:00:00,241.0,242.85,240.72,242.58,15807.0,229.5523,231.3145,229.2856,231.0573,15807.0
2022-11-02 15:10:00,242.42,242.42,239.22,239.22,12007.0,230.9049,230.9049,227.8569,227.8569,12007.0
2022-11-02 15:20:00,238.9,239.3,237.3,237.73,22998.0,227.5521,227.9331,226.0281,226.4377,22998.0
2022-11-02 15:30:00,237.65,237.65,236.44,236.87,24421.0,226.3615,226.3615,225.2089,225.6185,24421.0
2022-11-02 15:40:00,236.99,236.99,235.63,236.38,48751.0,225.7328,225.7328,224.4374,225.1518,48751.0
2022-11-02 15:50:00,236.49,236.49,235.0,235.22,133219.0,225.2566,225.2566,223.8373,224.0469,133219.0
2022-11-03 09:30:00,231.79,234.72,230.9,234.7,22775.0,220.7798,223.5706,219.9321,223.5516,22775.0
2022-11-03 09:40:00,234.69,235.21,232.65,233.84,24181.0,223.5421,224.0374,221.599,222.7324,24181.0
2022-11-03 09:50:00,233.94,234.36,233.1,234.01,20921.0,222.8277,223.2277,222.0276,222.8944,20921.0
2022-11-03 10:00:00,234.01,237.59,233.69,236.16,25148.0,222.8944,226.3043,222.5896,224.9422,25148.0
2022-11-03 10:10:00,236.16,239.36,236.08,239.35,27313.0,224.9422,227.9902,224.866,227.9807,27313.0
2022-11-03 10:20:00,239.69,241.78,239.22,241.36,26238.0,228.3046,230.2953,227.8569,229.8952,26238.0
2022-11-03 10:30:00,241.22,242.06,238.92,240.17,22943.0,229.7619,230.562,227.5711,228.7618,22943.0
2022-11-03 10:40:00,240.56,242.61,240.27,241.89,14864.0,229.1332,231.0859,228.857,230.4001,14864.0
2022-11-03 10:50:00,242.25,242.98,241.72,241.97,9525.0,230.743,231.4383,230.2381,230.4763,9525.0
2022-11-03 11:00:00,242.01,242.65,241.44,241.65,8071.0,230.5144,231.124,229.9714,230.1715,8071.0
2022-11-03 11:10:00,241.76,241.77,240.17,240.81,16080.0,230.2762,230.2858,228.7618,229.3714,16080.0
2022-11-03 11:20:00,240.67,241.18,240.23,240.34,18357.0,229.238,229.7238,228.8189,228.9237,18357.0
2022-11-03 11:30:00,240.42,240.6,239.39,240.48,18649.0,228.9999,229.1713,228.0188,229.057,18649.0
2022-11-03 11:40:00,240.49,241.31,240.24,240.89,14976.0,229.0666,229.8476,228.8284,229.4476,14976.0
2022-11-03 11:50:00,241.06,242.5,240.85,242.48,6543.0,229.6095,230.9811,229.4095,230.962,6543.0
2022-11-03 12:00:00,242.44,243.93,242.19,243.33,10309.0,230.9239,232.3432,230.6858,231.7717,10309.0
2022-11-03 12:10:00,243.54,244.77,243.39,244.22,15243.0,231.9717,233.1433,231.8288,232.6194,15243.0
2022-11-03 12:20:00,244.32,244.73,243.33,243.82,12768.0,232.7146,233.1052,231.7717,232.2384,12768.0
2022-11-03 12:30:00,244.02,244.21,243.0,243.61,6746.0,232.4289,232.6099,231.4573,232.0384,6746.0
2022-11-03 12:40:00,243.61,244.72,243.58,244.47,6840.0,232.0384,233.0956,232.0098,232.8575,6840.0
2022-11-03 12:50:00,244.67,245.17,244.4,244.78,7300.0,233.048,233.5243,232.7908,233.1528,7300.0
2022-11-03 13:00:00,244.5,244.68,244.05,244.21,10496.0,232.8861,233.0575,232.4575,232.6099,10496.0
2022-11-03 13:10:00,244.34,244.63,243.92,244.47,5950.0,232.7337,233.0099,232.3336,232.8575,5950.0
2022-11-03 13:20:00,244.34,244.35,243.83,244.19,4775.0,232.7337,232.7432,232.2479,232.5908,4775.0
2022-11-03 13:30:00,244.2,244.44,244.03,244.31,8067.0,232.6003,232.8289,232.4384,232.7051,8067.0
2022-11-03 13:40:00,244.17,244.4,243.83,244.14,4888.0,232.5718,232.7908,232.2479,232.5432,4888.0
2022-11-03 13:50:00,244.0,244.15,243.48,243.9,19451.0,232.4098,232.5527,231.9145,232.3146,19451.0
2022-11-03 14:00:00,243.81,244.17,243.5,243.82,9885.0,232.2289,232.5718,231.9336,232.2384,9885.0
2022-11-03 14:10:00,243.83,244.44,243.75,244.21,6205.0,232.2479,232.8289,232.1717,232.6099,6205.0
2022-11-03 14:20:00,244.29,245.26,244.29,245.02,5519.0,232.6861,233.61,232.6861,233.3814,5519.0
2022-11-03 14:30:00,245.06,245.67,244.62,244.66,11065.0,233.4195,234.0005,233.0004,233.0385,11065.0
2022-11-03 14:40:00,244.95,244.95,244.0,244.79,11434.0,233.3147,233.3147,232.4098,233.1623,11434.0
2022-11-03 14:50:00,244.85,244.97,244.44,244.97,7652.0,233.2195,233.3338,232.8289,233.3338,7652.0
2022-11-03 15:00:00,245.23,245.27,244.62,244.7,9593.0,233.5814,233.6195,233.0004,233.0766,9593.0
2022-11-03 15:10:00,244.65,245.13,244.55,244.62,4828.0,233.029,233.4862,232.9337,233.0004,4828.0
2022-11-03 15:20:00,244.85,245.14,244.7,244.77,9245.0,233.2195,233.4957,233.0766,233.1433,9245.0
2022-11-03 15:30:00,244.88,245.37,244.47,244.47,13002.0,233.248,233.7148,232.8575,232.8575,13002.0
2022-11-03 15:40:00,244.5,244.73,244.0,244.1,16963.0,232.8861,233.1052,232.4098,232.5051,16963.0
2022-11-03 15:50:00,244.18,244.44,242.68,242.74,66058.0,232.5813,232.8289,231.1525,231.2097,66058.0
2022-11-04 09:30:00,246.17,247.15,241.79,242.32,45254.0,234.4768,235.4102,230.3048,230.8096,45254.0
2022-11-04 09:40:00,242.32,243.01,240.41,240.86,23269.0,230.8096,231.4669,228.9904,229.419,23269.0
2022-11-04 09:50:00,240.86,242.98,240.3,242.52,14438.0,229.419,231.4383,228.8856,231.0001,14438.0
2022-11-04 10:00:00,243.03,243.98,242.33,243.55,18369.0,231.4859,232.3908,230.8192,231.9812,18369.0
2022-11-04 10:10:00,243.7,245.91,243.39,245.61,23995.0,232.1241,234.2291,231.8288,233.9434,23995.0
2022-11-04 10:20:00,245.72,246.94,245.52,246.55,23460.0,234.0481,235.2102,233.8576,234.8387,23460.0
2022-11-04 10:30:00,246.59,248.22,246.59,247.93,11497.0,234.8768,236.4294,234.8768,236.1532,11497.0
2022-11-04 10:40:00,247.86,249.32,247.78,249.31,14118.0,236.0865,237.4771,236.0103,237.4676,14118.0
2022-11-04 10:50:00,249.25,249.71,247.31,247.47,22393.0,237.4105,237.8486,235.5626,235.715,22393.0
2022-11-04 11:00:00,247.68,248.18,246.51,246.66,6377.0,235.915,236.3913,234.8006,234.9435,6377.0
2022-11-04 11:10:00,246.65,247.2,245.99,245.99,7767.0,234.934,235.4578,234.3053,234.3053,7767.0
2022-11-04 11:20:00,245.84,246.34,244.7,244.7,6439.0,234.1624,234.6387,233.0766,233.0766,6439.0
2022-11-04 11:30:00,244.98,245.59,244.44,244.56,8208.0,233.3433,233.9243,232.8289,232.9432,8208.0
2022-11-04 11:40:00,244.37,244.44,243.18,243.27,6528.0,232.7623,232.8289,231.6288,231.7145,6528.0
2022-11-04 11:50:00,243.03,243.03,241.79,241.8,12254.0,231.4859,231.4859,230.3048,230.3143,12254.0
2022-11-04 12:00:00,242.17,242.7,241.25,242.7,10415.0,230.6668,231.1716,229.7905,231.1716,10415.0
2022-11-04 12:10:00,242.29,242.65,241.48,242.55,7520.0,230.7811,231.124,230.0095,231.0287,7520.0
2022-11-04 12:20:00,242.41,242.58,241.77,242.34,10592.0,230.8954,231.0573,230.2858,230.8287,10592.0
2022-11-04 12:30:00,242.3,242.37,241.32,241.32,8465.0,230.7906,230.8573,229.8571,229.8571,8465.0
2022-11-04 12:40:00,241.41,241.61,240.7,241.14,10353.0,229.9429,230.1334,229.2666,229.6857,10353.0
2022-11-04 12:50:00,241.04,241.83,241.01,241.7,11087.0,229.5904,230.3429,229.5619,230.2191,11087.0
2022-11-04 13:00:00,241.74,242.09,240.44,240.44,12832.0,230.2572,230.5906,229.0189,229.0189,12832.0
2022-11-04 13:10:00,240.7,241.92,240.54,241.09,15941.0,229.2666,230.4286,229.1142,229.6381,15941.0
2022-11-04 13:20:00,241.27,241.67,240.81,241.01,11201.0,229.8095,230.1905,229.3714,229.5619,11201.0
2022-11-04 13:30:00,241.13,241.87,240.67,241.53,5999.0,229.6762,230.381,229.238,230.0572,5999.0
2022-11-04 13:40:00,241.3,241.97,241.07,241.69,6977.0,229.8381,230.4763,229.619,230.2096,6977.0
2022-11-04 13:50:00,241.99,242.81,241.66,242.43,8797.0,230.4953,231.2764,230.181,230.9144,8797.0
2022-11-04 14:00:00,242.68,243.12,242.3,242.87,9588.0,231.1525,231.5716,230.7906,231.3335,9588.0
2022-11-04 14:10:00,242.87,243.46,242.45,243.2,8130.0,231.3335,231.8955,230.9335,231.6478,8130.0
2022-11-04 14:20:00,243.29,244.17,243.29,244.16,5417.0,231.7336,232.5718,231.7336,232.5622,5417.0
2022-11-04 14:30:00,243.9,244.39,243.78,244.13,7500.0,232.3146,232.7813,232.2003,232.5337,7500.0
2022-11-04 14:40:00,243.99,246.01,243.99,246.0,20001.0,232.4003,234.3244,232.4003,234.3148,20001.0
2022-11-04 14:50:00,246.04,246.81,245.89,246.49,23193.0,234.3529,235.0864,234.2101,234.7816,23193.0
2022-11-04 15:00:00,246.5,246.95,246.15,246.95,13029.0,234.7911,235.2197,234.4577,235.2197,13029.0
2022-11-04 15:10:00,246.96,246.96,245.92,246.3,7996.0,235.2292,235.2292,234.2386,234.6006,7996.0
2022-11-04 15:20:00,246.21,246.45,245.65,246.14,9702.0,234.5149,234.7435,233.9815,234.4482,9702.0
2022-11-04 15:30:00,245.87,246.99,245.68,246.53,10978.0,234.191,235.2578,234.01,234.8197,10978.0
2022-11-04 15:40:00,246.42,246.75,246.04,246.35,22366.0,234.7149,235.0292,234.3529,234.6482,22366.0
2022-11-04 15:50:00,246.38,247.5,245.71,247.49,61183.0,234.6768,235.7436,234.0386,235.7341,61183.0
2022-11-07 09:30:00,248.53,249.29,247.43,247.48,30596.0,236.7247,237.4486,235.6769,235.7245,30596.0
2022-11-07 09:40:00,247.86,249.0,247.55,247.93,12046.0,236.0865,237.1723,235.7912,236.1532,12046.0
2022-11-07 09:50:00,247.84,248.18,246.69,246.82,11900.0,236.0674,236.3913,234.9721,235.0959,11900.0
2022-11-07 10:00:00,246.94,247.81,246.65,247.14,8914.0,235.2102,236.0389,234.934,235.4007,8914.0
2022-11-07 10:10:00,246.93,247.79,246.7,247.65,5604.0,235.2007,236.0198,234.9816,235.8865,5604.0
2022-11-07 10:20:00,247.42,247.54,246.67,246.68,6200.0,235.6674,235.7817,234.953,234.9625,6200.0
2022-11-07 10:30:00,247.02,247.66,246.67,246.67,6924.0,235.2864,235.896,234.953,234.953,6924.0
2022-11-07 10:40:00,246.59,247.46,246.45,247.37,5202.0,234.8768,235.7055,234.7435,235.6198,5202.0
2022-11-07 10:50:00,247.3,247.74,247.16,247.48,2738.0,235.5531,235.9722,235.4197,235.7245,2738.0
2022-11-07 11:00:00,247.47,248.23,247.33,247.74,3816.0,235.715,236.4389,235.5817,235.9722,3816.0
2022-11-07 11:10:00,247.69,247.89,247.37,247.71,4851.0,235.9246,236.1151,235.6198,235.9436,4851.0
2022-11-07 11:20:00,247.57,248.23,247.49,248.22,4588.0,235.8103,236.4389,235.7341,236.4294,4588.0
2022-11-07 11:30:00,248.22,248.64,248.22,248.3,4433.0,236.4294,236.8294,236.4294,236.5056,4433.0
2022-11-07 11:40:00,248.27,248.28,246.83,247.67,6565.0,236.477,236.4865,235.1054,235.9055,6565.0
2022-11-07 11:50:00,247.66,247.8,247.14,247.24,5337.0,235.896,236.0293,235.4007,235.4959,5337.0
2022-11-07 12:00:00,247.24,248.02,246.85,248.02,4906.0,235.4959,236.2389,235.1245,236.2389,4906.0
2022-11-07 12:10:00,247.96,248.1,247.78,248.05,2654.0,236.1817,236.3151,236.0103,236.2675,2654.0
2022-11-07 12:20:00,247.99,248.15,247.7,247.73,7296.0,236.2103,236.3627,235.9341,235.9627,7296.0
2022-11-07 12:30:00,247.81,247.94,247.42,247.53,3324.0,236.0389,236.1627,235.6674,235.7722,3324.0
2022-11-07 12:40:00,247.62,247.74,247.03,247.19,4653.0,235.8579,235.9722,235.2959,235.4483,4653.0
2022-11-07 12:50:00,247.24,248.11,246.89,248.11,10500.0,235.4959,236.3246,235.1626,236.3246,10500.0
2022-11-07 13:00:00,248.18,249.28,248.15,249.22,5376.0,236.3913,237.439,236.3627,237.3819,5376.0
2022-11-07 13:10:00,249.25,249.49,248.59,248.92,8666.0,237.4105,237.6391,236.7818,237.0961,8666.0
2022-11-07 13:20:00,248.85,249.05,248.57,248.66,16340.0,237.0295,237.22,236.7628,236.8485,16340.0
2022-11-07 13:30:00,248.83,250.0,248.76,249.88,25788.0,237.0104,238.1248,236.9437,238.0105,25788.0
2022-11-07 13:40:00,249.87,250.5,249.31,249.32,14344.0,238.001,238.6011,237.4676,237.4771,14344.0
2022-11-07 13:50:00,249.5,250.14,249.45,249.55,6840.0,237.6486,238.2582,237.601,237.6962,6840.0
2022-11-07 14:00:00,249.54,250.11,249.53,249.97,6057.0,237.6867,238.2296,237.6772,238.0963,6057.0
2022-11-07 14:10:00,249.83,250.41,249.83,250.12,6594.0,237.9629,238.5154,237.9629,238.2391,6594.0
2022-11-07 14:20:00,250.11,250.43,249.96,250.13,6042.0,238.2296,238.5344,238.0867,238.2487,6042.0
2022-11-07 14:30:00,250.28,250.67,249.84,249.84,11056.0,238.3915,238.763,237.9724,237.9724,11056.0
2022-11-07 14:40:00,249.95,250.04,249.68,249.77,8529.0,238.0772,238.1629,237.82,237.9058,8529.0
2022-11-07 14:50:00,249.77,250.0,249.63,249.63,13156.0,237.9058,238.1248,237.7724,237.7724,13156.0
2022-11-07 15:00:00,249.75,250.45,249.71,250.3,10077.0,237.8867,238.5535,237.8486,238.4106,10077.0
2022-11-07 15:10:00,250.29,250.97,250.17,250.97,20463.0,238.4011,239.0488,238.2868,239.0488,20463.0
2022-11-07 15:20:00,250.86,250.93,250.56,250.82,11750.0,238.944,239.0107,238.6582,238.9059,11750.0
2022-11-07 15:30:00,250.74,251.23,250.69,251.0,10854.0,238.8297,239.2964,238.7821,239.0773,10854.0
2022-11-07 15:40:00,250.96,251.26,250.8,251.26,21128.0,239.0392,239.325,238.8868,239.325,21128.0
2022-11-07 15:50:00,251.36,251.41,250.46,250.98,46279.0,239.4202,239.4679,238.563,239.0583,46279.0
2022-11-08 09:30:00,252.46,252.46,251.07,251.61,5660.0,240.468,240.468,239.144,239.6584,5660.0
2022-11-08 09:40:00,251.59,251.75,251.11,251.46,7637.0,239.6393,239.7917,239.1821,239.5155,7637.0
2022-11-08 09:50:00,251.83,253.19,251.14,251.33,9765.0,239.8679,241.1633,239.2107,239.3917,9765.0
2022-11-08 10:00:00,251.7,253.53,251.54,253.29,15597.0,239.7441,241.4872,239.5917,241.2586,15597.0
2022-11-08 10:10:00,253.41,255.55,252.7,254.99,23844.0,241.3729,243.4112,240.6966,242.8778,23844.0
2022-11-08 10:20:00,255.0,255.86,254.35,254.68,14494.0,242.8873,243.7065,242.2682,242.5825,14494.0
2022-11-08 10:30:00,254.86,256.3,254.68,256.0,17043.0,242.754,244.1256,242.5825,243.8398,17043.0
2022-11-08 10:40:00,255.96,257.13,255.96,256.97,13888.0,243.8017,244.9162,243.8017,244.7638,13888.0
2022-11-08 10:50:00,257.04,258.1,257.04,258.1,15287.0,244.8304,245.8401,244.8304,245.8401,15287.0
2022-11-08 11:00:00,257.92,258.2,257.85,258.04,7881.0,245.6686,245.9353,245.602,245.7829,7881.0
2022-11-08 11:10:00,258.04,258.86,257.96,258.73,18078.0,245.7829,246.564,245.7067,246.4402,18078.0
2022-11-08 11:20:00,258.83,259.2,257.87,258.2,13939.0,246.5354,246.8878,245.621,245.9353,13939.0
2022-11-08 11:30:00,258.11,259.15,258.09,259.12,12146.0,245.8496,246.8402,245.8306,246.8116,12146.0
2022-11-08 11:40:00,258.94,259.6,258.93,259.2,25390.0,246.6402,247.2688,246.6307,246.8878,25390.0
2022-11-08 11:50:00,259.02,259.92,258.66,259.6,19464.0,246.7164,247.5736,246.3735,247.2688,19464.0
2022-11-08 12:00:00,259.6,259.6,258.81,259.48,8559.0,247.2688,247.2688,246.5164,247.1545,8559.0
2022-11-08 12:10:00,259.48,259.65,259.23,259.58,7993.0,247.1545,247.3165,246.9164,247.2498,7993.0
2022-11-08 12:20:00,259.81,260.38,259.59,260.28,7019.0,247.4689,248.0118,247.2593,247.9165,7019.0
2022-11-08 12:30:00,260.28,260.32,258.13,258.86,16197.0,247.9165,247.9546,245.8687,246.564,16197.0
2022-11-08 12:40:00,258.86,259.12,257.82,257.94,7697.0,246.564,246.8116,245.5734,245.6877,7697.0
2022-11-08 12:50:00,258.01,258.01,256.89,257.07,6128.0,245.7544,245.7544,244.6876,244.859,6128.0
2022-11-08 13:00:00,256.95,257.91,256.78,257.74,5303.0,244.7447,245.6591,244.5828,245.4972,5303.0
2022-11-08 13:10:00,257.88,258.01,257.02,257.03,6534.0,245.6305,245.7544,244.8114,244.8209,6534.0
2022-11-08 13:20:00,256.93,257.06,255.58,255.58,4200.0,244.7257,244.8495,243.4398,243.4398,4200.0
2022-11-08 13:30:00,255.53,255.64,254.59,255.54,8690.0,243.3922,243.4969,242.4968,243.4017,8690.0
2022-11-08 13:40:00,255.55,255.7,254.59,254.59,7743.0,243.4112,243.5541,242.4968,242.4968,7743.0
2022-11-08 13:50:00,254.94,255.19,253.56,253.88,8374.0,242.8302,243.0683,241.5157,241.8205,8374.0
2022-11-08 14:00:00,253.95,254.36,253.44,253.78,2508.0,241.8872,242.2777,241.4014,241.7253,2508.0
2022-11-08 14:10:00,253.88,255.26,253.58,255.26,8510.0,241.8205,243.135,241.5348,243.135,8510.0
2022-11-08 14:20:00,254.89,254.98,253.11,253.11,5816.0,242.7826,242.8683,241.0871,241.0871,5816.0
2022-11-08 14:30:00,253.23,254.46,252.96,254.29,5410.0,241.2014,242.373,240.9442,242.2111,5410.0
2022-11-08 14:40:00,254.52,255.19,254.51,255.02,3459.0,242.4301,243.0683,242.4206,242.9064,3459.0
2022-11-08 14:50:00,255.14,255.45,254.98,254.98,3842.0,243.0207,243.316,242.8683,242.8683,3842.0
2022-11-08 15:00:00,254.81,255.78,254.8,255.37,3246.0,242.7064,243.6303,242.6968,243.2398,3246.0
2022-11-08 15:10:00,255.16,255.55,254.99,255.12,8859.0,243.0397,243.4112,242.8778,243.0016,8859.0
2022-11-08 15:20:00,255.44,256.2,255.14,256.2,11612.0,243.3064,244.0303,243.0207,244.0303,11612.0
2022-11-08 15:30:00,255.98,256.66,255.84,255.86,5618.0,243.8208,244.4685,243.6874,243.7065,5618.0
2022-11-08 15:40:00,255.86,256.09,255.36,255.37,14353.0,243.7065,243.9256,243.2302,243.2398,14353.0
2022-11-08 15:50:00,255.36,255.36,254.14,254.45,35041.0,243.2302,243.2302,242.0682,242.3635,35041.0
2022-11-09 09:30:00,252.6,254.41,252.6,253.08,5010.0,240.6013,242.3254,240.6013,241.0585,5010.0
2022-11-09 09:40:00,253.15,254.98,253.09,254.98,2987.0,241.1252,242.8683,241.0681,242.8683,2987.0
2022-11-09 09:50:00,255.13,255.55,253.48,254.13,3434.0,243.0112,243.4112,241.4395,242.0587,3434.0
2022-11-09 10:00:00,254.48,256.65,254.48,256.65,3789.0,242.392,244.459,242.392,244.459,3789.0
2022-11-09 10:10:00,257.38,257.4,255.97,256.37,5311.0,245.1543,245.1733,243.8113,244.1923,5311.0
2022-11-09 10:20:00,256.35,256.72,255.11,255.6,4121.0,244.1732,244.5256,242.9921,243.4588,4121.0
2022-11-09 10:30:00,255.91,255.93,254.05,254.31,5924.0,243.7541,243.7732,241.9825,242.2301,5924.0
2022-11-09 10:40:00,254.6,255.18,254.44,254.62,3533.0,242.5063,243.0588,242.3539,242.5254,3533.0
2022-11-09 10:50:00,254.41,254.71,253.91,254.39,4207.0,242.3254,242.6111,241.8491,242.3063,4207.0
2022-11-09 11:00:00,254.25,255.11,254.04,254.84,7118.0,242.173,242.9921,241.9729,242.7349,7118.0
2022-11-09 11:10:00,254.84,254.94,254.21,254.79,4547.0,242.7349,242.8302,242.1349,242.6873,4547.0
2022-11-09 11:20:00,254.84,255.26,254.12,254.44,4098.0,242.7349,243.135,242.0491,242.3539,4098.0
2022-11-09 11:30:00,254.63,255.02,254.51,255.02,1500.0,242.5349,242.9064,242.4206,242.9064,1500.0
2022-11-09 11:40:00,255.06,256.17,255.06,255.76,3197.0,242.9445,244.0018,242.9445,243.6112,3197.0
2022-11-09 11:50:00,256.0,256.72,255.87,256.49,14305.0,243.8398,244.5256,243.716,244.3066,14305.0
2022-11-09 12:00:00,256.49,256.81,255.51,255.52,5100.0,244.3066,244.6114,243.3731,243.3826,5100.0
2022-11-09 12:10:00,255.41,255.5,254.99,255.41,3600.0,243.2779,243.3636,242.8778,243.2779,3600.0
2022-11-09 12:20:00,255.34,255.45,254.78,254.98,2530.0,243.2112,243.316,242.6778,242.8683,2530.0
2022-11-09 12:30:00,255.0,256.15,255.0,255.35,6609.0,242.8873,243.9827,242.8873,243.2207,6609.0
2022-11-09 12:40:00,255.43,256.09,255.22,255.91,3400.0,243.2969,243.9256,243.0969,243.7541,3400.0
2022-11-09 12:50:00,255.88,256.53,255.29,256.5,7908.0,243.7255,244.3447,243.1636,244.3161,7908.0
2022-11-09 13:00:00,256.5,256.52,255.21,255.64,5305.0,244.3161,244.3351,243.0874,243.4969,5305.0
2022-11-09 13:10:00,255.81,256.36,255.24,255.99,4027.0,243.6589,244.1827,243.1159,243.8303,4027.0
2022-11-09 13:20:00,256.2,256.2,255.46,255.87,3291.0,244.0303,244.0303,243.3255,243.716,3291.0
2022-11-09 13:30:00,255.87,255.87,254.74,254.96,2370.0,243.716,243.716,242.6397,242.8492,2370.0
2022-11-09 13:40:00,255.06,255.6,255.05,255.43,7600.0,242.9445,243.4588,242.935,243.2969,7600.0
2022-11-09 13:50:00,255.29,255.29,254.75,255.17,6015.0,243.1636,243.1636,242.6492,243.0493,6015.0
2022-11-09 14:00:00,255.29,255.37,254.7,255.37,4068.0,243.1636,243.2398,242.6016,243.2398,4068.0
2022-11-09 14:10:00,255.5,255.5,254.62,254.82,3614.0,243.3636,243.3636,242.5254,242.7159,3614.0
2022-11-09 14:20:00,254.86,254.86,254.43,254.58,3894.0,242.754,242.754,242.3444,242.4873,3894.0
2022-11-09 14:30:00,254.56,254.58,253.63,253.63,3848.0,242.4682,242.4873,241.5824,241.5824,3848.0
2022-11-09 14:40:00,253.64,254.84,253.64,253.95,6908.0,241.5919,242.7349,241.5919,241.8872,6908.0
2022-11-09 14:50:00,253.86,253.99,253.26,253.45,5909.0,241.8015,241.9253,241.23,241.411,5909.0
2022-11-09 15:00:00,253.25,254.36,253.25,254.04,6892.0,241.2205,242.2777,241.2205,241.9729,6892.0
2022-11-09 15:10:00,253.99,254.49,253.99,254.49,10158.0,241.9253,242.4016,241.9253,242.4016,10158.0
2022-11-09 15:20:00,254.47,254.47,253.79,254.05,4776.0,242.3825,242.3825,241.7348,241.9825,4776.0
2022-11-09 15:30:00,253.87,254.13,253.56,253.79,7357.0,241.811,242.0587,241.5157,241.7348,7357.0
2022-11-09 15:40:00,253.79,253.96,253.06,253.22,13321.0,241.7348,241.8967,241.0395,241.1919,13321.0
2022-11-09 15:50:00,253.26,253.66,252.96,253.45,38806.0,241.23,241.611,240.9442,241.411,38806.0
2022-11-10 09:30:00,265.67,267.85,264.38,267.84,24520.0,254.175,256.2607,252.9408,256.2511,24520.0
2022-11-10 09:40:00,267.67,269.98,265.85,265.85,43069.0,256.0885,258.2985,254.3472,254.3472,43069.0
2022-11-10 09:50:00,265.43,265.67,263.36,264.89,11576.0,253.9454,254.175,251.9649,253.4287,11576.0
2022-11-10 10:00:00,265.25,266.03,264.71,265.32,7435.0,253.7732,254.5194,253.2565,253.8401,7435.0
2022-11-10 10:10:00,265.32,265.32,263.37,263.5,8247.0,253.8401,253.8401,251.9745,252.0989,8247.0
2022-11-10 10:20:00,263.12,265.71,263.12,265.49,5996.0,251.7353,254.2133,251.7353,254.0028,5996.0
2022-11-10 10:30:00,265.8,265.8,264.83,265.26,10183.0,254.2994,254.2994,253.3713,253.7827,10183.0
2022-11-10 10:40:00,265.24,266.24,265.0,266.17,5057.0,253.7636,254.7203,253.534,254.6534,5057.0
2022-11-10 10:50:00,266.19,267.47,266.19,267.47,6957.0,254.6725,255.8971,254.6725,255.8971,6957.0
2022-11-10 11:00:00,267.49,267.51,266.45,267.21,13696.0,255.9163,255.9354,254.9213,255.6484,13696.0
2022-11-10 11:10:00,267.08,267.91,266.68,267.63,9497.0,255.524,256.3181,255.1413,256.0502,9497.0
2022-11-10 11:20:00,267.71,268.8,267.71,268.8,5083.0,256.1267,257.1696,256.1267,257.1696,5083.0
2022-11-10 11:30:00,268.83,268.94,267.66,267.93,6378.0,257.1983,257.3035,256.0789,256.3372,6378.0
2022-11-10 11:40:00,267.75,268.06,267.25,267.46,6894.0,256.165,256.4616,255.6866,255.8876,6894.0
2022-11-10 11:50:00,267.32,267.45,266.32,266.45,33282.0,255.7536,255.878,254.7969,254.9213,33282.0
2022-11-10 12:00:00,266.45,266.5,264.43,264.59,14256.0,254.9213,254.9691,252.9887,253.1417,14256.0
2022-11-10 12:10:00,264.57,264.57,263.46,263.86,9030.0,253.1226,253.1226,252.0606,252.4433,9030.0
2022-11-10 12:20:00,263.44,264.14,263.18,263.36,15235.0,252.0415,252.7112,251.7927,251.9649,15235.0
2022-11-10 12:30:00,263.15,263.15,261.39,261.39,6321.0,251.764,251.764,250.0802,250.0802,6321.0
2022-11-10 12:40:00,261.71,262.09,261.19,261.22,6849.0,250.3863,250.7499,249.8888,249.9175,6849.0
2022-11-10 12:50:00,261.3,261.44,260.33,260.34,7677.0,249.9941,250.128,249.0661,249.0756,7677.0
2022-11-10 13:00:00,260.58,261.12,260.51,261.01,11572.0,249.3052,249.8219,249.2383,249.7166,11572.0
2022-11-10 13:10:00,261.26,261.86,260.92,261.73,2230.0,249.9558,250.5299,249.6305,250.4055,2230.0
2022-11-10 13:20:00,261.83,262.97,261.26,262.97,3994.0,250.5011,251.5918,249.9558,251.5918,3994.0
2022-11-10 13:30:00,262.81,263.15,262.51,263.15,4103.0,251.4387,251.764,251.1517,251.764,4103.0
2022-11-10 13:40:00,263.22,263.83,263.12,263.36,4300.0,251.831,252.4146,251.7353,251.9649,4300.0
2022-11-10 13:50:00,263.53,264.28,263.1,264.28,7783.0,252.1276,252.8451,251.7162,252.8451,7783.0
2022-11-10 14:00:00,264.45,265.03,264.45,264.96,3848.0,253.0078,253.5627,253.0078,253.4957,3848.0
2022-11-10 14:10:00,265.04,265.04,264.39,264.57,4398.0,253.5723,253.5723,252.9504,253.1226,4398.0
2022-11-10 14:20:00,264.45,264.61,263.86,264.27,7701.0,253.0078,253.1609,252.4433,252.8356,7701.0
2022-11-10 14:30:00,264.23,264.39,263.8,264.02,7033.0,252.7973,252.9504,252.3859,252.5964,7033.0
2022-11-10 14:40:00,263.82,264.12,263.54,263.82,8494.0,252.405,252.6921,252.1372,252.405,8494.0
2022-11-10 14:50:00,263.72,264.57,263.72,264.57,9001.0,252.3094,253.1226,252.3094,253.1226,9001.0
2022-11-10 15:00:00,264.43,264.99,264.3,264.88,10072.0,252.9887,253.5244,252.8643,253.4192,10072.0
2022-11-10 15:10:00,265.2,265.33,264.97,265.01,5690.0,253.7253,253.8497,253.5053,253.5436,5690.0
2022-11-10 15:20:00,264.94,265.35,264.87,265.19,4388.0,253.4766,253.8688,253.4096,253.7158,4388.0
2022-11-10 15:30:00,265.28,265.39,264.8,265.08,6621.0,253.8019,253.9071,253.3426,253.6105,6621.0
2022-11-10 15:40:00,265.01,265.78,265.01,265.75,11918.0,253.5436,254.2802,253.5436,254.2515,11918.0
2022-11-10 15:50:00,265.8,266.09,265.04,265.47,56438.0,254.2994,254.5768,253.5723,253.9837,56438.0
2022-11-11 09:30:00,267.26,270.77,266.11,268.81,45657.0,255.6962,259.0543,254.596,257.1791,45657.0
2022-11-11 09:40:00,268.81,271.29,267.67,271.25,12335.0,257.1791,259.5518,256.0885,259.5136,12335.0
2022-11-11 09:50:00,271.02,271.99,270.47,270.74,16921.0,259.2935,260.2215,258.7673,259.0256,16921.0
2022-11-11 10:00:00,270.65,272.77,269.49,271.99,13816.0,258.9395,260.9678,257.8297,260.2215,13816.0
2022-11-11 10:10:00,271.86,274.0,271.62,273.99,6307.0,260.0972,262.1446,259.8676,262.135,6307.0
2022-11-11 10:20:00,274.19,275.78,274.03,274.67,20398.0,262.3264,263.8476,262.1733,262.7856,20398.0
2022-11-11 10:30:00,274.63,274.96,273.43,273.43,12141.0,262.7473,263.063,261.5992,261.5992,12141.0
2022-11-11 10:40:00,273.65,273.8,272.58,273.37,24572.0,261.8097,261.9532,260.786,261.5418,24572.0
2022-11-11 10:50:00,273.37,273.46,271.96,272.32,17819.0,261.5418,261.6279,260.1928,260.5373,17819.0
2022-11-11 11:00:00,272.57,273.55,271.19,271.19,11614.0,260.7765,261.714,259.4562,259.4562,11614.0
2022-11-11 11:10:00,270.68,272.74,270.68,272.74,10202.0,258.9682,260.9391,258.9682,260.9391,10202.0
2022-11-11 11:20:00,272.5,272.78,271.21,271.81,9203.0,260.7095,260.9774,259.4753,260.0493,9203.0
2022-11-11 11:30:00,271.47,272.87,271.26,272.38,15108.0,259.724,261.0635,259.5231,260.5947,15108.0
2022-11-11 11:40:00,272.56,273.04,271.83,272.6,12200.0,260.7669,261.2261,260.0685,260.8052,12200.0
2022-11-11 11:50:00,272.64,272.69,271.31,271.38,24035.0,260.8434,260.8913,259.571,259.6379,24035.0
2022-11-11 12:00:00,271.16,272.05,271.16,272.0,5955.0,259.4275,260.279,259.4275,260.2311,5955.0
2022-11-11 12:10:00,272.0,272.25,271.83,272.16,5711.0,260.2311,260.4703,260.0685,260.3842,5711.0
2022-11-11 12:20:00,272.26,272.62,272.0,272.47,4896.0,260.4799,260.8243,260.2311,260.6808,4896.0
2022-11-11 12:30:00,272.49,272.89,272.26,272.26,7546.0,260.6999,261.0826,260.4799,260.4799,7546.0
2022-11-11 12:40:00,272.25,272.25,271.93,272.13,12442.0,260.4703,260.4703,260.1641,260.3555,12442.0
2022-11-11 12:50:00,272.13,273.0,271.94,272.38,10088.0,260.3555,261.1878,260.1737,260.5947,10088.0
2022-11-11 13:00:00,272.71,273.88,272.71,273.84,7110.0,260.9104,262.0298,260.9104,261.9915,7110.0
2022-11-11 13:10:00,273.83,274.41,273.82,274.21,8586.0,261.9819,262.5368,261.9724,262.3455,8586.0
2022-11-11 13:20:00,274.16,274.54,274.03,274.17,5064.0,262.2977,262.6612,262.1733,262.3072,5064.0
2022-11-11 13:30:00,274.26,274.52,273.77,274.03,3506.0,262.3933,262.6421,261.9245,262.1733,3506.0
2022-11-11 13:40:00,274.0,274.01,273.28,273.56,6370.0,262.1446,262.1541,261.4557,261.7236,6370.0
2022-11-11 13:50:00,273.57,273.87,273.57,273.63,3769.0,261.7332,262.0202,261.7332,261.7906,3769.0
2022-11-11 14:00:00,273.64,273.99,273.33,273.86,6164.0,261.8002,262.135,261.5036,262.0106,6164.0
2022-11-11 14:10:00,273.82,274.0,272.85,272.87,6751.0,261.9724,262.1446,261.0443,261.0635,6751.0
2022-11-11 14:20:00,273.0,273.9,273.0,273.73,7001.0,261.1878,262.0489,261.1878,261.8863,7001.0
2022-11-11 14:30:00,273.72,274.54,273.7,274.54,4496.0,261.8767,262.6612,261.8576,262.6612,4496.0
2022-11-11 14:40:00,274.53,274.81,274.4,274.47,7569.0,262.6516,262.9195,262.5273,262.5942,7569.0
2022-11-11 14:50:00,274.44,275.05,274.41,274.83,8486.0,262.5655,263.1491,262.5368,262.9387,8486.0
2022-11-11 15:00:00,274.87,274.89,273.46,273.73,7478.0,262.9769,262.9961,261.6279,261.8863,7478.0
2022-11-11 15:10:00,273.63,273.69,272.94,273.3,7409.0,261.7906,261.848,261.1304,261.4749,7409.0
2022-11-11 15:20:00,273.36,273.84,273.25,273.5,11318.0,261.5323,261.9915,261.427,261.6662,11318.0
2022-11-11 15:30:00,273.45,273.71,272.99,273.44,12277.0,261.6184,261.8671,261.1783,261.6088,12277.0
2022-11-11 15:40:00,273.52,274.21,273.52,274.17,17012.0,261.6853,262.3455,261.6853,262.3072,17012.0
2022-11-11 15:50:00,274.17,274.6,273.21,273.6,58249.0,262.3072,262.7186,261.3888,261.7619,58249.0
2022-11-14 09:30:00,273.35,274.7,271.64,274.69,29040.0,261.5227,262.8143,259.8867,262.8047,29040.0
2022-11-14 09:40:00,274.72,274.95,272.32,273.72,18330.0,262.8334,263.0535,260.5373,261.8767,18330.0
2022-11-14 09:50:00,273.94,275.47,273.94,275.17,31166.0,262.0872,263.551,262.0872,263.264,31166.0
2022-11-14 10:00:00,275.2,277.26,275.2,277.13,28800.0,263.2927,265.2635,263.2927,265.1391,28800.0
2022-11-14 10:10:00,277.3,277.84,276.57,277.27,29792.0,265.3018,265.8184,264.6034,265.2731,29792.0
2022-11-14 10:20:00,277.15,277.8,276.4,276.58,17355.0,265.1583,265.7802,264.4407,264.6129,17355.0
2022-11-14 10:30:00,276.65,278.28,276.65,278.27,22724.0,264.6799,266.2394,264.6799,266.2298,22724.0
2022-11-14 10:40:00,278.27,278.42,276.75,276.76,10560.0,266.2298,266.3733,264.7756,264.7852,10560.0
2022-11-14 10:50:00,276.67,277.62,276.11,276.75,25798.0,264.6991,265.6079,264.1633,264.7756,25798.0
2022-11-14 11:00:00,276.85,277.04,275.2,275.79,11548.0,264.8713,265.053,263.2927,263.8571,11548.0
2022-11-14 11:10:00,275.54,275.62,274.49,274.57,19947.0,263.6179,263.6945,262.6134,262.6899,19947.0
2022-11-14 11:20:00,274.43,275.43,274.43,275.1,19031.0,262.556,263.5127,262.556,263.197,19031.0
2022-11-14 11:30:00,275.06,276.57,275.06,276.21,19295.0,263.1587,264.6034,263.1587,264.259,19295.0
2022-11-14 11:40:00,276.2,276.79,276.15,276.59,17193.0,264.2494,264.8139,264.2016,264.6225,17193.0
2022-11-14 11:50:00,276.44,276.63,276.02,276.08,20444.0,264.479,264.6608,264.0772,264.1346,20444.0
2022-11-14 12:00:00,276.37,277.0,276.12,276.32,17753.0,264.412,265.0148,264.1729,264.3642,17753.0
2022-11-14 12:10:00,276.46,276.71,275.42,275.94,21616.0,264.4981,264.7373,263.5031,264.0006,21616.0
2022-11-14 12:20:00,275.6,276.22,275.38,276.18,13608.0,263.6753,264.2685,263.4649,264.2303,13608.0
2022-11-14 12:30:00,276.21,276.32,275.52,275.85,9917.0,264.259,264.3642,263.5988,263.9145,9917.0
2022-11-14 12:40:00,275.81,275.81,274.92,274.93,3354.0,263.8763,263.8763,263.0248,263.0343,3354.0
2022-11-14 12:50:00,275.03,275.03,274.14,274.67,4733.0,263.13,263.13,262.2785,262.7856,4733.0
2022-11-14 13:00:00,274.67,275.74,274.66,275.63,10427.0,262.7856,263.8093,262.776,263.7041,10427.0
2022-11-14 13:10:00,275.63,276.39,275.63,275.98,4700.0,263.7041,264.4312,263.7041,264.0389,4700.0
2022-11-14 13:20:00,276.03,276.29,275.68,276.15,14487.0,264.0867,264.3355,263.7519,264.2016,14487.0
2022-11-14 13:30:00,276.09,276.09,275.29,275.29,5368.0,264.1441,264.1441,263.3788,263.3788,5368.0
2022-11-14 13:40:00,275.1,275.16,274.57,274.85,6407.0,263.197,263.2544,262.6899,262.9578,6407.0
2022-11-14 13:50:00,274.83,275.41,274.83,275.41,4212.0,262.9387,263.4936,262.9387,263.4936,4212.0
2022-11-14 14:00:00,275.3,275.31,274.31,274.34,8762.0,263.3883,263.3979,262.4412,262.4699,8762.0
2022-11-14 14:10:00,274.42,274.42,273.42,273.53,12068.0,262.5464,262.5464,261.5897,261.6949,12068.0
2022-11-14 14:20:00,273.48,273.5,272.92,273.2,12970.0,261.6471,261.6662,261.1113,261.3792,12970.0
2022-11-14 14:30:00,273.09,273.15,272.28,272.29,10363.0,261.274,261.3314,260.499,260.5086,10363.0
2022-11-14 14:40:00,272.24,272.32,271.64,271.64,13200.0,260.4607,260.5373,259.8867,259.8867,13200.0
2022-11-14 14:50:00,271.58,271.83,270.88,270.89,12531.0,259.8293,260.0685,259.1596,259.1691,12531.0
2022-11-14 15:00:00,270.96,271.94,270.96,271.06,10998.0,259.2361,260.1737,259.2361,259.3318,10998.0
2022-11-14 15:10:00,270.88,270.88,269.68,269.93,13970.0,259.1596,259.1596,258.0115,258.2507,13970.0
2022-11-14 15:20:00,269.87,270.37,269.84,270.01,13173.0,258.1933,258.6716,258.1646,258.3272,13173.0
2022-11-14 15:30:00,269.94,270.25,269.77,269.82,14736.0,258.2602,258.5568,258.0976,258.1454,14736.0
2022-11-14 15:40:00,269.94,269.94,268.78,268.91,17397.0,258.2602,258.2602,257.1504,257.2748,17397.0
2022-11-14 15:50:00,268.86,268.91,267.15,267.4,71291.0,257.227,257.2748,255.591,255.8301,71291.0
2022-11-15 09:30:00,270.13,271.38,269.1,270.36,16469.0,258.442,259.6379,257.4566,258.6621,16469.0
2022-11-15 09:40:00,270.0,270.0,267.4,268.04,12813.0,258.3177,258.3177,255.8301,256.4425,12813.0
2022-11-15 09:50:00,268.27,269.7,267.7,268.87,26443.0,256.6625,258.0306,256.1172,257.2365,26443.0
2022-11-15 10:00:00,269.36,270.21,268.08,268.08,7310.0,257.7053,258.5186,256.4807,256.4807,7310.0
2022-11-15 10:10:00,267.74,268.53,267.24,267.94,23904.0,256.1554,256.9113,255.6771,256.3468,23904.0
2022-11-15 10:20:00,268.11,272.19,268.0,271.54,41379.0,256.5094,260.4129,256.4042,259.791,41379.0
2022-11-15 10:30:00,271.35,272.21,270.92,271.24,10480.0,259.6092,260.432,259.1978,259.504,10480.0
2022-11-15 10:40:00,271.05,272.13,270.79,270.79,7193.0,259.3222,260.3555,259.0735,259.0735,7193.0
2022-11-15 10:50:00,270.71,272.36,270.2,271.84,8082.0,258.9969,260.5755,258.509,260.078,8082.0
2022-11-15 11:00:00,271.77,272.84,271.3,272.54,8004.0,260.0111,261.0348,259.5614,260.7477,8004.0
2022-11-15 11:10:00,272.23,272.65,271.7,271.78,5787.0,260.4512,260.853,259.9441,260.0206,5787.0
2022-11-15 11:20:00,272.08,272.08,271.24,271.25,6383.0,260.3077,260.3077,259.504,259.5136,6383.0
2022-11-15 11:30:00,271.88,272.87,271.87,272.79,8737.0,260.1163,261.0635,260.1067,260.9869,8737.0
2022-11-15 11:40:00,272.75,273.33,272.52,272.79,6233.0,260.9487,261.5036,260.7286,260.9869,6233.0
2022-11-15 11:50:00,272.93,273.05,272.48,273.05,7618.0,261.1209,261.2357,260.6903,261.2357,7618.0
2022-11-15 12:00:00,272.94,273.44,272.51,273.31,9606.0,261.1304,261.6088,260.719,261.4844,9606.0
2022-11-15 12:10:00,273.28,273.98,273.18,273.18,9983.0,261.4557,262.1254,261.3601,261.3601,9983.0
2022-11-15 12:20:00,273.23,273.23,272.45,272.45,3910.0,261.4079,261.4079,260.6616,260.6616,3910.0
2022-11-15 12:30:00,272.45,273.07,272.18,272.99,10318.0,260.6616,261.2548,260.4033,261.1783,10318.0
2022-11-15 12:40:00,273.03,273.13,272.32,272.52,6592.0,261.2165,261.3122,260.5373,260.7286,6592.0
2022-11-15 12:50:00,272.44,272.65,272.32,272.63,2753.0,260.6521,260.853,260.5373,260.8339,2753.0
2022-11-15 13:00:00,272.57,272.82,272.4,272.4,2808.0,260.7765,261.0156,260.6138,260.6138,2808.0
2022-11-15 13:10:00,272.35,272.35,271.16,271.26,4198.0,260.566,260.566,259.4275,259.5231,4198.0
2022-11-15 13:20:00,271.12,271.12,269.51,269.51,4773.0,259.3892,259.3892,257.8489,257.8489,4773.0
2022-11-15 13:30:00,269.79,269.97,268.31,268.31,2030.0,258.1167,258.2889,256.7008,256.7008,2030.0
2022-11-15 13:40:00,268.71,269.54,268.22,268.57,7028.0,257.0835,257.8776,256.6147,256.9495,7028.0
2022-11-15 13:50:00,268.45,269.45,268.21,268.6,3109.0,256.8347,257.7914,256.6051,256.9782,3109.0
2022-11-15 14:00:00,268.65,268.74,267.82,268.74,4275.0,257.0261,257.1122,256.232,257.1122,4275.0
2022-11-15 14:10:00,268.88,270.36,268.88,270.22,9369.0,257.2461,258.6621,257.2461,258.5281,9369.0
2022-11-15 14:20:00,270.22,270.87,269.98,270.72,7284.0,258.5281,259.15,258.2985,259.0065,7284.0
2022-11-15 14:30:00,270.71,271.02,270.34,270.63,10622.0,258.9969,259.2935,258.6429,258.9204,10622.0
2022-11-15 14:40:00,270.84,270.85,269.84,269.84,2610.0,259.1213,259.1309,258.1646,258.1646,2610.0
2022-11-15 14:50:00,269.84,270.87,269.84,270.5,4885.0,258.1646,259.15,258.1646,258.796,4885.0
2022-11-15 15:00:00,270.66,271.1,269.64,269.67,11155.0,258.9491,259.3701,257.9732,258.0019,11155.0
2022-11-15 15:10:00,269.69,270.02,269.24,269.9,16825.0,258.0211,258.3368,257.5905,258.222,16825.0
2022-11-15 15:20:00,269.63,270.4,269.62,270.16,6833.0,257.9637,258.7003,257.9541,258.4707,6833.0
2022-11-15 15:30:00,270.13,270.43,269.52,270.43,10062.0,258.442,258.729,257.8584,258.729,10062.0
2022-11-15 15:40:00,270.33,270.55,269.82,269.82,6871.0,258.6334,258.8439,258.1454,258.1454,6871.0
2022-11-15 15:50:00,269.79,269.8,268.92,269.59,35332.0,258.1167,258.1263,257.2844,257.9254,35332.0
2022-11-16 09:30:00,269.24,269.41,268.19,269.29,6605.0,257.5905,257.7532,256.586,257.6384,6605.0
2022-11-16 09:40:00,269.09,269.41,267.72,268.32,3780.0,257.447,257.7532,256.1363,256.7103,3780.0
2022-11-16 09:50:00,267.99,268.92,267.69,268.92,2479.0,256.3946,257.2844,256.1076,257.2844,2479.0
2022-11-16 10:00:00,268.94,270.13,268.17,269.69,9798.0,257.3035,258.442,256.5668,258.0211,9798.0
2022-11-16 10:10:00,269.7,271.25,269.7,269.93,5133.0,258.0306,259.5136,258.0306,258.2507,5133.0
2022-11-16 10:20:00,269.96,270.25,267.79,269.43,14856.0,258.2794,258.5568,256.2033,257.7723,14856.0
2022-11-16 10:30:00,269.59,271.11,269.45,270.13,10486.0,257.9254,259.3796,257.7914,258.442,10486.0
2022-11-16 10:40:00,269.88,270.46,269.84,270.32,15157.0,258.2028,258.7577,258.1646,258.6238,15157.0
2022-11-16 10:50:00,270.08,270.08,269.01,269.01,1833.0,258.3942,258.3942,257.3705,257.3705,1833.0
2022-11-16 11:00:00,269.03,269.11,267.87,267.91,4198.0,257.3896,257.4662,256.2798,256.3181,4198.0
2022-11-16 11:10:00,268.16,268.78,267.75,267.96,4258.0,256.5573,257.1504,256.165,256.3659,4258.0
2022-11-16 11:20:00,267.8,268.5,267.8,268.13,5685.0,256.2128,256.8826,256.2128,256.5286,5685.0
2022-11-16 11:30:00,268.06,268.1,266.42,266.64,3510.0,256.4616,256.4999,254.8925,255.103,3510.0
2022-11-16 11:40:00,266.86,267.14,265.99,266.31,7096.0,255.3135,255.5814,254.4812,254.7873,7096.0
2022-11-16 11:50:00,266.46,266.68,265.83,266.43,6736.0,254.9308,255.1413,254.3281,254.9021,6736.0
2022-11-16 12:00:00,266.31,266.48,265.81,266.43,3043.0,254.7873,254.95,254.3089,254.9021,3043.0
2022-11-16 12:10:00,266.43,267.18,266.22,267.16,6046.0,254.9021,255.6197,254.7012,255.6005,6046.0
2022-11-16 12:20:00,267.23,267.9,266.92,266.93,8234.0,255.6675,256.3085,255.3709,255.3805,8234.0
2022-11-16 12:30:00,266.88,266.9,265.69,265.94,8303.0,255.3326,255.3518,254.1941,254.4333,8303.0
2022-11-16 12:40:00,265.94,267.29,265.86,266.99,3071.0,254.4333,255.7249,254.3568,255.4379,3071.0
2022-11-16 12:50:00,266.93,267.23,266.46,266.55,5368.0,255.3805,255.6675,254.9308,255.0169,5368.0
2022-11-16 13:00:00,266.43,267.6,266.31,266.49,40791.0,254.9021,256.0215,254.7873,254.9595,40791.0
2022-11-16 13:10:00,266.62,267.08,266.3,266.31,3342.0,255.0839,255.524,254.7777,254.7873,3342.0
2022-11-16 13:20:00,266.12,266.58,265.74,265.74,4464.0,254.6055,255.0456,254.242,254.242,4464.0
2022-11-16 13:30:00,265.72,265.74,265.03,265.25,6289.0,254.2228,254.242,253.5627,253.7732,6289.0
2022-11-16 13:40:00,265.26,265.52,265.04,265.34,4363.0,253.7827,254.0315,253.5723,253.8593,4363.0
2022-11-16 13:50:00,265.23,265.34,264.42,264.61,3463.0,253.754,253.8593,252.9791,253.1609,3463.0
2022-11-16 14:00:00,264.63,265.14,264.36,265.12,4600.0,253.18,253.6679,252.9217,253.6488,4600.0
2022-11-16 14:10:00,265.04,265.04,264.75,264.99,2550.0,253.5723,253.5723,253.2948,253.5244,2550.0
2022-11-16 14:20:00,264.95,265.25,264.65,264.77,9704.0,253.4862,253.7732,253.1991,253.3139,9704.0
2022-11-16 14:30:00,264.76,265.25,264.0,264.82,6685.0,253.3044,253.7732,252.5773,253.3618,6685.0
2022-11-16 14:40:00,264.69,264.84,264.19,264.31,3855.0,253.2374,253.3809,252.759,252.8738,3855.0
2022-11-16 14:50:00,264.24,264.5,264.2,264.46,7509.0,252.8069,253.0556,252.7686,253.0174,7509.0
2022-11-16 15:00:00,264.48,264.66,263.64,263.64,6561.0,253.0365,253.2087,252.2328,252.2328,6561.0
2022-11-16 15:10:00,263.76,263.83,263.31,263.4,5422.0,252.3476,252.4146,251.9171,252.0032,5422.0
2022-11-16 15:20:00,263.38,263.61,263.25,263.25,10224.0,251.9841,252.2041,251.8597,251.8597,10224.0
2022-11-16 15:30:00,263.32,263.42,262.89,263.22,10792.0,251.9267,252.0224,251.5153,251.831,10792.0
2022-11-16 15:40:00,263.23,264.02,263.18,263.77,17200.0,251.8406,252.5964,251.7927,252.3572,17200.0
2022-11-16 15:50:00,263.71,264.3,263.57,264.29,61227.0,252.2998,252.8643,252.1659,252.8547,61227.0
2022-11-17 09:30:00,260.29,260.29,258.62,258.69,14069.0,249.0278,249.0278,247.43,247.497,14069.0
2022-11-17 09:40:00,259.38,261.0,259.25,260.78,11025.0,248.1572,249.7071,248.0328,249.4966,11025.0
2022-11-17 09:50:00,260.82,260.87,257.49,257.51,12287.0,249.5349,249.5827,246.3489,246.3681,12287.0
2022-11-17 10:00:00,257.75,258.52,256.57,256.69,16054.0,246.5977,247.3344,245.4687,245.5835,16054.0
2022-11-17 10:10:00,257.12,257.12,255.47,256.05,6580.0,245.9949,245.9949,244.4163,244.9712,6580.0
2022-11-17 10:20:00,256.17,256.63,256.1,256.53,7757.0,245.086,245.5261,245.0191,245.4305,7757.0
2022-11-17 10:30:00,256.31,256.37,254.58,254.83,3629.0,245.22,245.2774,243.5648,243.804,3629.0
2022-11-17 10:40:00,254.88,255.25,253.26,253.75,12833.0,243.8519,244.2059,242.302,242.7708,12833.0
2022-11-17 10:50:00,253.76,254.24,253.33,254.09,8909.0,242.7803,243.2396,242.3689,243.096,8909.0
2022-11-17 11:00:00,254.29,254.35,253.68,253.68,7395.0,243.2874,243.3448,242.7038,242.7038,7395.0
2022-11-17 11:10:00,253.66,253.95,253.33,253.56,6933.0,242.6846,242.9621,242.3689,242.589,6933.0
2022-11-17 11:20:00,253.42,254.28,253.27,254.03,3918.0,242.455,243.2778,242.3115,243.0386,3918.0
2022-11-17 11:30:00,253.69,254.42,253.68,254.26,5302.0,242.7134,243.4118,242.7038,243.2587,5302.0
2022-11-17 11:40:00,254.22,255.63,254.22,255.49,2600.0,243.2204,244.5694,243.2204,244.4355,2600.0
2022-11-17 11:50:00,255.64,257.1,255.57,256.95,8973.0,244.579,245.9758,244.512,245.8323,8973.0
2022-11-17 12:00:00,257.08,258.63,257.01,258.21,18232.0,245.9567,247.4396,245.8897,247.0378,18232.0
2022-11-17 12:10:00,258.07,258.2,257.02,257.02,5139.0,246.9038,247.0282,245.8993,245.8993,5139.0
2022-11-17 12:20:00,256.99,257.21,256.68,256.75,6931.0,245.8706,246.081,245.574,245.641,6931.0
2022-11-17 12:30:00,256.64,257.14,256.64,256.85,8578.0,245.5357,246.0141,245.5357,245.7366,8578.0
2022-11-17 12:40:00,256.7,257.33,256.7,257.32,9858.0,245.5931,246.1959,245.5931,246.1863,9858.0
2022-11-17 12:50:00,257.3,257.96,257.3,257.59,6640.0,246.1672,246.7986,246.1672,246.4446,6640.0
2022-11-17 13:00:00,257.58,257.71,256.69,256.77,6887.0,246.435,246.5594,245.5835,245.6601,6887.0
2022-11-17 13:10:00,256.78,257.13,256.57,257.13,9392.0,245.6697,246.0045,245.4687,246.0045,9392.0
2022-11-17 13:20:00,257.03,257.43,256.63,256.69,5651.0,245.9088,246.2915,245.5261,245.5835,5651.0
2022-11-17 13:30:00,256.64,256.87,256.16,256.68,14243.0,245.5357,245.7558,245.0765,245.574,14243.0
2022-11-17 13:40:00,256.72,256.91,256.47,256.62,6754.0,245.6122,245.794,245.3731,245.5166,6754.0
2022-11-17 13:50:00,256.57,257.73,256.54,257.73,4357.0,245.4687,246.5785,245.44,246.5785,4357.0
2022-11-17 14:00:00,257.58,257.98,257.58,257.75,3211.0,246.435,246.8177,246.435,246.5977,3211.0
2022-11-17 14:10:00,257.68,257.72,256.59,256.7,5928.0,246.5307,246.569,245.4879,245.5931,5928.0
2022-11-17 14:20:00,256.76,256.8,256.42,256.65,4732.0,245.6505,245.6888,245.3252,245.5453,4732.0
2022-11-17 14:30:00,256.51,256.85,256.51,256.81,6816.0,245.4113,245.7366,245.4113,245.6984,6816.0
2022-11-17 14:40:00,256.72,256.77,255.8,256.03,10436.0,245.6122,245.6601,244.7321,244.9521,10436.0
2022-11-17 14:50:00,255.97,256.1,255.73,255.91,18663.0,244.8947,245.0191,244.6651,244.8373,18663.0
2022-11-17 15:00:00,255.86,256.2,255.59,255.78,15514.0,244.7895,245.1147,244.5311,244.7129,15514.0
2022-11-17 15:10:00,255.73,255.77,255.01,255.23,7814.0,244.6651,244.7034,243.9762,244.1867,7814.0
2022-11-17 15:20:00,255.03,255.24,254.86,255.16,8660.0,243.9954,244.1963,243.8327,244.1197,8660.0
2022-11-17 15:30:00,255.12,255.84,255.11,255.82,16844.0,244.0815,244.7703,244.0719,244.7512,16844.0
2022-11-17 15:40:00,255.77,257.34,255.77,257.22,55045.0,244.7034,246.2054,244.7034,246.0906,55045.0
2022-11-17 15:50:00,257.24,258.74,257.18,258.74,71247.0,246.1097,247.5448,246.0523,247.5448,71247.0
2022-11-18 09:30:00,262.51,262.8,261.13,262.08,32533.0,251.1517,251.4292,249.8314,250.7403,32533.0
2022-11-18 09:40:00,261.88,262.6,261.06,262.12,6966.0,250.549,251.2378,249.7645,250.7786,6966.0
2022-11-18 09:50:00,261.79,262.19,261.18,261.47,3500.0,250.4629,250.8456,249.8793,250.1567,3500.0
2022-11-18 10:00:00,261.26,261.82,260.98,261.54,8002.0,249.9558,250.4916,249.6879,250.2237,8002.0
2022-11-18 10:10:00,261.54,262.51,261.45,262.36,2116.0,250.2237,251.1517,250.1376,251.0082,2116.0
2022-11-18 10:20:00,262.55,263.05,262.08,263.05,5443.0,251.19,251.6684,250.7403,251.6684,5443.0
2022-11-18 10:30:00,262.99,263.35,262.66,262.96,9328.0,251.611,251.9554,251.2952,251.5823,9328.0
2022-11-18 10:40:00,262.96,263.53,262.95,263.38,3219.0,251.5823,252.1276,251.5727,251.9841,3219.0
2022-11-18 10:50:00,263.5,263.53,262.69,262.69,5121.0,252.0989,252.1276,251.3239,251.3239,5121.0
2022-11-18 11:00:00,262.82,263.42,262.82,263.3,6782.0,251.4483,252.0224,251.4483,251.9075,6782.0
2022-11-18 11:10:00,263.29,264.32,263.05,264.29,7888.0,251.898,252.8834,251.6684,252.8547,7888.0
2022-11-18 11:20:00,264.22,264.61,263.96,264.35,6538.0,252.7877,253.1609,252.539,252.9121,6538.0
2022-11-18 11:30:00,264.34,264.8,264.27,264.33,5805.0,252.9025,253.3426,252.8356,252.893,5805.0
2022-11-18 11:40:00,264.48,264.6,263.86,264.0,6103.0,253.0365,253.1513,252.4433,252.5773,6103.0
2022-11-18 11:50:00,264.09,264.81,263.87,264.58,6749.0,252.6634,253.3522,252.4529,253.1322,6749.0
2022-11-18 12:00:00,264.54,264.68,263.99,264.31,6919.0,253.0939,253.2278,252.5677,252.8738,6919.0
2022-11-18 12:10:00,264.06,264.2,263.43,263.73,9522.0,252.6347,252.7686,252.0319,252.3189,9522.0
2022-11-18 12:20:00,263.45,263.81,263.37,263.81,5572.0,252.0511,252.3955,251.9745,252.3955,5572.0
2022-11-18 12:30:00,263.67,263.71,263.08,263.59,22518.0,252.2615,252.2998,251.6971,252.185,22518.0
2022-11-18 12:40:00,263.47,263.47,262.11,262.11,8595.0,252.0702,252.0702,250.769,250.769,8595.0
2022-11-18 12:50:00,262.03,262.56,261.94,262.53,9029.0,250.6925,251.1996,250.6064,251.1709,9029.0
2022-11-18 13:00:00,262.37,262.92,262.27,262.79,14638.0,251.0178,251.544,250.9221,251.4196,14638.0
2022-11-18 13:10:00,262.86,263.35,262.7,263.07,16104.0,251.4866,251.9554,251.3335,251.6875,16104.0
2022-11-18 13:20:00,263.06,263.39,262.93,263.28,14578.0,251.6779,251.9937,251.5536,251.8884,14578.0
2022-11-18 13:30:00,263.26,263.45,262.76,262.76,3706.0,251.8693,252.0511,251.3909,251.3909,3706.0
2022-11-18 13:40:00,262.92,262.92,261.99,262.09,3208.0,251.544,251.544,250.6542,250.7499,3208.0
2022-11-18 13:50:00,261.99,262.56,261.99,262.56,3380.0,250.6542,251.1996,250.6542,251.1996,3380.0
2022-11-18 14:00:00,262.51,263.05,262.51,262.93,2969.0,251.1517,251.6684,251.1517,251.5536,2969.0
2022-11-18 14:10:00,262.78,263.56,262.75,263.43,4944.0,251.41,252.1563,251.3813,252.0319,4944.0
2022-11-18 14:20:00,263.6,263.97,263.51,263.68,3448.0,252.1946,252.5486,252.1085,252.2711,3448.0
2022-11-18 14:30:00,263.67,264.01,263.49,263.79,15732.0,252.2615,252.5868,252.0893,252.3763,15732.0
2022-11-18 14:40:00,263.81,263.91,262.64,262.92,4909.0,252.3955,252.4912,251.2761,251.544,4909.0
2022-11-18 14:50:00,262.85,263.25,262.76,263.21,11566.0,251.477,251.8597,251.3909,251.8214,11566.0
2022-11-18 15:00:00,263.21,264.13,263.21,264.12,2995.0,251.8214,252.7016,251.8214,252.6921,2995.0
2022-11-18 15:10:00,264.14,264.33,263.75,263.95,4500.0,252.7112,252.893,252.3381,252.5294,4500.0
2022-11-18 15:20:00,263.89,264.19,263.55,264.19,7091.0,252.472,252.759,252.1467,252.759,7091.0
2022-11-18 15:30:00,264.12,264.38,263.85,264.34,12084.0,252.6921,252.9408,252.4337,252.9025,12084.0
2022-11-18 15:40:00,264.31,264.48,264.1,264.24,12098.0,252.8738,253.0365,252.6729,252.8069,12098.0
2022-11-18 15:50:00,264.31,264.86,263.31,264.8,48804.0,252.8738,253.4,251.9171,253.3426,48804.0
2022-11-21 09:30:00,263.43,265.82,263.07,263.5,10721.0,252.0319,254.3185,251.6875,252.0989,10721.0
2022-11-21 09:40:00,263.87,266.0,263.67,265.04,16055.0,252.4529,254.4907,252.2615,253.5723,16055.0
2022-11-21 09:50:00,265.16,265.89,263.88,264.93,25899.0,253.6871,254.3855,252.4625,253.467,25899.0
2022-11-21 10:00:00,265.1,265.64,264.01,264.34,2900.0,253.6297,254.1463,252.5868,252.9025,2900.0
2022-11-21 10:10:00,264.4,265.1,264.21,265.1,2000.0,252.96,253.6297,252.7782,253.6297,2000.0
2022-11-21 10:20:00,265.09,265.11,264.25,264.75,2745.0,253.6201,253.6392,252.8164,253.2948,2745.0
2022-11-21 10:30:00,264.88,264.88,263.98,264.31,2504.0,253.4192,253.4192,252.5581,252.8738,2504.0
2022-11-21 10:40:00,264.13,264.18,263.48,263.86,2798.0,252.7016,252.7495,252.0798,252.4433,2798.0
2022-11-21 10:50:00,263.86,263.86,263.2,263.48,3287.0,252.4433,252.4433,251.8119,252.0798,3287.0
2022-11-21 11:00:00,263.27,263.41,263.03,263.03,2695.0,251.8788,252.0128,251.6492,251.6492,2695.0
2022-11-21 11:10:00,262.78,263.12,262.76,262.96,1100.0,251.41,251.7353,251.3909,251.5823,1100.0
2022-11-21 11:20:00,262.66,263.23,262.59,262.69,1531.0,251.2952,251.8406,251.2283,251.3239,1531.0
2022-11-21 11:30:00,262.82,262.97,262.47,262.69,3532.0,251.4483,251.5918,251.1135,251.3239,3532.0
2022-11-21 11:40:00,262.2,263.57,262.2,263.57,2592.0,250.8551,252.1659,250.8551,252.1659,2592.0
2022-11-21 11:50:00,263.63,263.9,263.02,263.1,2613.0,252.2233,252.4816,251.6397,251.7162,2613.0
2022-11-21 12:00:00,263.22,263.82,263.07,263.82,1247.0,251.831,252.405,251.6875,252.405,1247.0
2022-11-21 12:10:00,263.76,264.08,263.64,263.65,1765.0,252.3476,252.6538,252.2328,252.2424,1765.0
2022-11-21 12:20:00,263.82,263.99,263.56,263.56,1050.0,252.405,252.5677,252.1563,252.1563,1050.0
2022-11-21 12:30:00,263.76,264.48,263.76,264.21,2900.0,252.3476,253.0365,252.3476,252.7782,2900.0
2022-11-21 12:40:00,264.08,264.29,264.05,264.08,1200.0,252.6538,252.8547,252.6251,252.6538,1200.0
2022-11-21 12:50:00,263.89,264.16,263.73,263.84,2000.0,252.472,252.7303,252.3189,252.4242,2000.0
2022-11-21 13:00:00,264.0,264.46,264.0,264.18,1800.0,252.5773,253.0174,252.5773,252.7495,1800.0
2022-11-21 13:10:00,264.35,264.79,264.35,264.79,2626.0,252.9121,253.3331,252.9121,253.3331,2626.0
2022-11-21 13:20:00,264.76,264.76,264.06,264.32,3300.0,253.3044,253.3044,252.6347,252.8834,3300.0
2022-11-21 13:30:00,264.42,264.59,264.16,264.59,2598.0,252.9791,253.1417,252.7303,253.1417,2598.0
2022-11-21 13:40:00,264.51,264.52,263.99,263.99,4128.0,253.0652,253.0748,252.5677,252.5677,4128.0
2022-11-21 13:50:00,264.24,264.29,263.76,263.8,3046.0,252.8069,252.8547,252.3476,252.3859,3046.0
2022-11-21 14:00:00,263.77,264.24,263.77,263.99,2039.0,252.3572,252.8069,252.3572,252.5677,2039.0
2022-11-21 14:10:00,263.98,264.13,263.7,264.13,2365.0,252.5581,252.7016,252.2902,252.7016,2365.0
2022-11-21 14:20:00,263.86,263.86,263.36,263.49,3325.0,252.4433,252.4433,251.9649,252.0893,3325.0
2022-11-21 14:30:00,263.38,263.51,263.18,263.51,1200.0,251.9841,252.1085,251.7927,252.1085,1200.0
2022-11-21 14:40:00,263.39,263.44,263.23,263.36,700.0,251.9937,252.0415,251.8406,251.9649,700.0
2022-11-21 14:50:00,263.4,263.64,263.26,263.38,3344.0,252.0032,252.2328,251.8693,251.9841,3344.0
2022-11-21 15:00:00,263.56,263.69,263.52,263.53,2300.0,252.1563,252.2807,252.118,252.1276,2300.0
2022-11-21 15:10:00,263.53,263.53,263.24,263.45,1858.0,252.1276,252.1276,251.8501,252.0511,1858.0
2022-11-21 15:20:00,263.44,263.46,263.18,263.46,2363.0,252.0415,252.0606,251.7927,252.0606,2363.0
2022-11-21 15:30:00,263.57,263.83,263.43,263.63,6511.0,252.1659,252.4146,252.0319,252.2233,6511.0
2022-11-21 15:40:00,263.64,263.83,263.38,263.8,4713.0,252.2328,252.4146,251.9841,252.3859,4713.0
2022-11-21 15:50:00,263.87,264.2,263.51,263.69,23092.0,252.4529,252.7686,252.1085,252.2807,23092.0
2022-11-22 09:30:00,266.06,267.79,265.67,267.76,9506.0,254.5481,256.2033,254.175,256.1746,9506.0
2022-11-22 09:40:00,267.79,269.86,267.22,268.65,10356.0,256.2033,258.1837,255.6579,257.0261,10356.0
2022-11-22 09:50:00,268.36,268.55,266.79,266.99,5953.0,256.7486,256.9304,255.2465,255.4379,5953.0
2022-11-22 10:00:00,266.89,267.97,266.89,266.89,9487.0,255.3422,256.3755,255.3422,255.3422,9487.0
2022-11-22 10:10:00,267.34,268.75,267.0,268.53,11928.0,255.7727,257.1217,255.4475,256.9113,11928.0
2022-11-22 10:20:00,268.58,269.35,268.01,269.34,11987.0,256.9591,257.6958,256.4138,257.6862,11987.0
2022-11-22 10:30:00,269.13,269.13,267.34,267.34,4113.0,257.4853,257.4853,255.7727,255.7727,4113.0
2022-11-22 10:40:00,267.48,268.19,267.48,268.19,1400.0,255.9067,256.586,255.9067,256.586,1400.0
2022-11-22 10:50:00,268.23,268.53,267.43,267.6,3531.0,256.6242,256.9113,255.8588,256.0215,3531.0
2022-11-22 11:00:00,267.52,267.88,267.23,267.27,16927.0,255.945,256.2894,255.6675,255.7058,16927.0
2022-11-22 11:10:00,267.1,267.16,266.61,266.93,9069.0,255.5431,255.6005,255.0743,255.3805,9069.0
2022-11-22 11:20:00,266.94,267.36,266.78,267.13,4618.0,255.3901,255.7919,255.237,255.5718,4618.0
2022-11-22 11:30:00,267.14,267.14,266.83,266.91,1779.0,255.5814,255.5814,255.2848,255.3613,1779.0
2022-11-22 11:40:00,267.25,267.35,266.94,266.94,900.0,255.6866,255.7823,255.3901,255.3901,900.0
2022-11-22 11:50:00,267.05,267.52,267.05,267.25,2124.0,255.4953,255.945,255.4953,255.6866,2124.0
2022-11-22 12:00:00,267.04,267.18,266.71,266.72,2100.0,255.4857,255.6197,255.17,255.1796,2100.0
2022-11-22 12:10:00,266.83,266.87,266.78,266.87,519.0,255.2848,255.3231,255.237,255.3231,519.0
2022-11-22 12:20:00,266.79,266.91,266.36,266.6,2543.0,255.2465,255.3613,254.8351,255.0648,2543.0
2022-11-22 12:30:00,266.69,267.3,266.69,267.3,5049.0,255.1509,255.7345,255.1509,255.7345,5049.0
2022-11-22 12:40:00,267.14,267.14,266.88,266.98,1303.0,255.5814,255.5814,255.3326,255.4283,1303.0
2022-11-22 12:50:00,266.92,266.92,266.57,266.57,700.0,255.3709,255.3709,255.0361,255.0361,700.0
2022-11-22 13:00:00,266.4,267.3,266.2,267.3,6884.0,254.8734,255.7345,254.6821,255.7345,6884.0
2022-11-22 13:10:00,267.28,267.38,267.25,267.35,1300.0,255.7153,255.811,255.6866,255.7823,1300.0
2022-11-22 13:20:00,267.3,267.44,267.09,267.13,3340.0,255.7345,255.8684,255.5336,255.5718,3340.0
2022-11-22 13:30:00,267.26,267.26,267.01,267.01,810.0,255.6962,255.6962,255.457,255.457,810.0
2022-11-22 13:40:00,267.11,267.21,266.99,267.1,1594.0,255.5527,255.6484,255.4379,255.5431,1594.0
2022-11-22 13:50:00,267.04,267.24,266.96,267.24,4474.0,255.4857,255.6771,255.4092,255.6771,4474.0
2022-11-22 14:00:00,267.28,267.3,266.67,266.85,3608.0,255.7153,255.7345,255.1317,255.3039,3608.0
2022-11-22 14:10:00,266.81,266.98,266.49,266.98,4613.0,255.2657,255.4283,254.9595,255.4283,4613.0
2022-11-22 14:20:00,266.97,266.97,266.76,266.88,1577.0,255.4188,255.4188,255.2178,255.3326,1577.0
2022-11-22 14:30:00,266.82,266.82,266.45,266.5,1987.0,255.2752,255.2752,254.9213,254.9691,1987.0
2022-11-22 14:40:00,266.5,266.5,265.92,266.07,3800.0,254.9691,254.9691,254.4142,254.5577,3800.0
2022-11-22 14:50:00,266.0,266.15,265.87,265.94,3545.0,254.4907,254.6342,254.3663,254.4333,3545.0
2022-11-22 15:00:00,266.0,266.28,265.96,265.96,3068.0,254.4907,254.7586,254.4525,254.4525,3068.0
2022-11-22 15:10:00,266.0,266.64,265.98,266.61,11984.0,254.4907,255.103,254.4716,255.0743,11984.0
2022-11-22 15:20:00,266.61,267.14,266.61,267.12,3755.0,255.0743,255.5814,255.0743,255.5623,3755.0
2022-11-22 15:30:00,267.13,267.14,266.45,266.8,9799.0,255.5718,255.5814,254.9213,255.2561,9799.0
2022-11-22 15:40:00,266.85,267.31,266.7,267.31,7374.0,255.3039,255.744,255.1604,255.744,7374.0
2022-11-22 15:50:00,267.35,267.48,266.79,267.02,36458.0,255.7823,255.9067,255.2465,255.4666,36458.0
2022-11-23 09:30:00,266.96,267.48,266.96,267.48,4628.0,255.4092,255.9067,255.4092,255.9067,4628.0
2022-11-23 09:40:00,268.19,268.29,267.25,267.63,26877.0,256.586,256.6816,255.6866,256.0502,26877.0
2022-11-23 09:50:00,268.03,268.43,267.27,267.74,2708.0,256.4329,256.8156,255.7058,256.1554,2708.0
2022-11-23 10:00:00,267.36,268.78,267.36,268.68,11276.0,255.7919,257.1504,255.7919,257.0548,11276.0
2022-11-23 10:10:00,268.81,269.02,268.01,268.54,3435.0,257.1791,257.3801,256.4138,256.9208,3435.0
2022-11-23 10:20:00,268.48,268.96,268.12,268.12,10314.0,256.8634,257.3226,256.519,256.519,10314.0
2022-11-23 10:30:00,268.17,268.65,268.0,268.29,2791.0,256.5668,257.0261,256.4042,256.6816,2791.0
2022-11-23 10:40:00,268.27,268.51,267.76,267.91,7193.0,256.6625,256.8921,256.1746,256.3181,7193.0
2022-11-23 10:50:00,267.83,268.62,267.73,268.61,3635.0,256.2415,256.9974,256.1459,256.9878,3635.0
2022-11-23 11:00:00,268.65,268.65,267.98,268.13,3191.0,257.0261,257.0261,256.3851,256.5286,3191.0
2022-11-23 11:10:00,268.1,268.51,267.99,268.1,5626.0,256.4999,256.8921,256.3946,256.4999,5626.0
2022-11-23 11:20:00,268.04,268.04,267.45,267.66,1168.0,256.4425,256.4425,255.878,256.0789,1168.0
2022-11-23 11:30:00,267.58,267.61,267.38,267.38,3224.0,256.0024,256.0311,255.811,255.811,3224.0
2022-11-23 11:40:00,267.18,267.31,266.72,266.72,3115.0,255.6197,255.744,255.1796,255.1796,3115.0
2022-11-23 11:50:00,266.72,266.99,265.94,266.16,1525.0,255.1796,255.4379,254.4333,254.6438,1525.0
2022-11-23 12:00:00,266.33,266.84,266.29,266.84,5221.0,254.8064,255.2944,254.7682,255.2944,5221.0
2022-11-23 12:10:00,266.81,267.04,266.51,267.04,6822.0,255.2657,255.4857,254.9787,255.4857,6822.0
2022-11-23 12:20:00,266.96,267.07,266.68,266.68,5409.0,255.4092,255.5144,255.1413,255.1413,5409.0
2022-11-23 12:30:00,266.83,267.07,266.58,266.58,4920.0,255.2848,255.5144,255.0456,255.0456,4920.0
2022-11-23 12:40:00,266.42,266.66,266.42,266.66,813.0,254.8925,255.1222,254.8925,255.1222,813.0
2022-11-23 12:50:00,266.68,266.68,265.85,265.99,7350.0,255.1413,255.1413,254.3472,254.4812,7350.0
2022-11-23 13:00:00,266.15,266.44,266.15,266.24,2388.0,254.6342,254.9117,254.6342,254.7203,2388.0
2022-11-23 13:10:00,266.14,266.49,266.13,266.49,300.0,254.6247,254.9595,254.6151,254.9595,300.0
2022-11-23 13:20:00,266.49,266.71,266.41,266.58,3585.0,254.9595,255.17,254.883,255.0456,3585.0
2022-11-23 13:30:00,266.9,267.35,266.89,267.34,1078.0,255.3518,255.7823,255.3422,255.7727,1078.0
2022-11-23 13:40:00,267.24,268.28,267.16,267.55,12208.0,255.6771,256.6721,255.6005,255.9737,12208.0
2022-11-23 13:50:00,267.62,267.62,267.16,267.36,1000.0,256.0406,256.0406,255.6005,255.7919,1000.0
2022-11-23 14:00:00,267.67,268.64,266.9,268.06,2973.0,256.0885,257.0165,255.3518,256.4616,2973.0
2022-11-23 14:10:00,267.92,267.92,267.63,267.63,1134.0,256.3276,256.3276,256.0502,256.0502,1134.0
2022-11-23 14:20:00,267.77,268.31,267.76,267.98,1503.0,256.1841,256.7008,256.1746,256.3851,1503.0
2022-11-23 14:30:00,267.59,267.59,267.04,267.06,1100.0,256.0119,256.0119,255.4857,255.5049,1100.0
2022-11-23 14:40:00,267.32,267.71,267.26,267.71,1546.0,255.7536,256.1267,255.6962,256.1267,1546.0
2022-11-23 14:50:00,267.87,267.87,267.47,267.57,2702.0,256.2798,256.2798,255.8971,255.9928,2702.0
2022-11-23 15:00:00,267.46,267.55,267.15,267.36,3444.0,255.8876,255.9737,255.591,255.7919,3444.0
2022-11-23 15:10:00,267.32,267.62,267.15,267.62,2200.0,255.7536,256.0406,255.591,256.0406,2200.0
2022-11-23 15:20:00,267.63,267.63,267.09,267.1,1300.0,256.0502,256.0502,255.5336,255.5431,1300.0
2022-11-23 15:30:00,267.08,267.29,266.93,267.29,1569.0,255.524,255.7249,255.3805,255.7249,1569.0
2022-11-23 15:40:00,267.25,267.36,266.62,266.62,6645.0,255.6866,255.7919,255.0839,255.0839,6645.0
2022-11-23 15:50:00,266.65,266.94,266.28,266.61,15464.0,255.1126,255.3901,254.7586,255.0743,15464.0
2022-11-25 09:30:00,266.32,268.14,265.77,265.77,6923.0,254.7969,256.5381,254.2707,254.2707,6923.0
2022-11-25 09:40:00,266.25,268.25,265.71,267.77,4378.0,254.7299,256.6434,254.2133,256.1841,4378.0
2022-11-25 09:50:00,266.97,267.2,265.28,265.28,6599.0,255.4188,255.6388,253.8019,253.8019,6599.0
2022-11-25 10:00:00,265.58,265.61,264.75,265.3,21880.0,254.0889,254.1176,253.2948,253.821,21880.0
2022-11-25 10:10:00,265.47,266.09,264.87,265.7,14571.0,253.9837,254.5768,253.4096,254.2037,14571.0
2022-11-25 10:20:00,265.7,265.8,264.86,265.14,5644.0,254.2037,254.2994,253.4,253.6679,5644.0
2022-11-25 10:30:00,264.99,265.95,264.37,265.95,14038.0,253.5244,254.4429,252.9312,254.4429,14038.0
2022-11-25 10:40:00,265.8,266.37,265.42,266.37,8144.0,254.2994,254.8447,253.9358,254.8447,8144.0
2022-11-25 10:50:00,266.25,267.01,266.25,266.4,4085.0,254.7299,255.457,254.7299,254.8734,4085.0
2022-11-25 11:00:00,266.68,266.68,266.05,266.26,2232.0,255.1413,255.1413,254.5386,254.7395,2232.0
2022-11-25 11:10:00,266.51,266.61,265.9,266.11,2565.0,254.9787,255.0743,254.395,254.596,2565.0
2022-11-25 11:20:00,266.0,266.0,265.53,265.64,1333.0,254.4907,254.4907,254.0411,254.1463,1333.0
2022-11-25 11:30:00,265.67,265.93,265.58,265.58,2861.0,254.175,254.4238,254.0889,254.0889,2861.0
2022-11-25 11:40:00,265.44,265.69,265.43,265.63,4877.0,253.955,254.1941,253.9454,254.1367,4877.0
2022-11-25 11:50:00,265.64,265.94,265.49,265.93,2915.0,254.1463,254.4333,254.0028,254.4238,2915.0
2022-11-25 12:00:00,265.76,265.79,265.51,265.59,2260.0,254.2611,254.2898,254.0219,254.0985,2260.0
2022-11-25 12:10:00,265.59,265.94,265.21,265.32,4364.0,254.0985,254.4333,253.7349,253.8401,4364.0
2022-11-25 12:20:00,265.39,265.65,265.39,265.57,3600.0,253.9071,254.1559,253.9071,254.0793,3600.0
2022-11-25 12:30:00,265.57,265.64,265.18,265.29,5899.0,254.0793,254.1463,253.7062,253.8114,5899.0
2022-11-25 12:40:00,265.38,265.38,264.49,264.5,5132.0,253.8975,253.8975,253.0461,253.0556,5132.0
2022-11-25 12:50:00,264.46,265.38,264.43,265.07,13367.0,253.0174,253.8975,252.9887,253.601,13367.0
2022-11-28 09:30:00,261.75,263.78,261.4,263.66,9685.0,250.4246,252.3668,250.0898,252.252,9685.0
2022-11-28 09:40:00,263.58,264.3,263.44,263.83,5349.0,252.1754,252.8643,252.0415,252.4146,5349.0
2022-11-28 09:50:00,263.95,264.28,263.42,263.7,3364.0,252.5294,252.8451,252.0224,252.2902,3364.0
2022-11-28 10:00:00,263.65,264.02,263.25,263.8,7790.0,252.2424,252.5964,251.8597,252.3859,7790.0
2022-11-28 10:10:00,264.06,264.96,263.99,264.87,3826.0,252.6347,253.4957,252.5677,253.4096,3826.0
2022-11-28 10:20:00,264.71,264.75,263.89,264.3,11522.0,253.2565,253.2948,252.472,252.8643,11522.0
2022-11-28 10:30:00,264.15,264.83,264.03,264.75,5473.0,252.7208,253.3713,252.606,253.2948,5473.0
2022-11-28 10:40:00,264.74,264.86,263.96,263.96,2822.0,253.2852,253.4,252.539,252.539,2822.0
2022-11-28 10:50:00,263.66,263.92,263.47,263.68,5620.0,252.252,252.5007,252.0702,252.2711,5620.0
2022-11-28 11:00:00,263.47,263.76,263.36,263.47,4905.0,252.0702,252.3476,251.9649,252.0702,4905.0
2022-11-28 11:10:00,263.55,263.92,263.55,263.72,3586.0,252.1467,252.5007,252.1467,252.3094,3586.0
2022-11-28 11:20:00,263.53,263.58,262.85,263.07,3000.0,252.1276,252.1754,251.477,251.6875,3000.0
2022-11-28 11:30:00,263.05,263.34,263.01,263.06,3975.0,251.6684,251.9458,251.6301,251.6779,3975.0
2022-11-28 11:40:00,263.06,263.3,263.05,263.17,2420.0,251.6779,251.9075,251.6684,251.7832,2420.0
2022-11-28 11:50:00,263.1,263.39,263.01,263.13,4094.0,251.7162,251.9937,251.6301,251.7449,4094.0
2022-11-28 12:00:00,263.15,263.2,261.98,262.15,6396.0,251.764,251.8119,250.6447,250.8073,6396.0
2022-11-28 12:10:00,261.97,263.22,261.93,263.22,7000.0,250.6351,251.831,250.5968,251.831,7000.0
2022-11-28 12:20:00,263.14,263.23,262.95,263.08,2636.0,251.7545,251.8406,251.5727,251.6971,2636.0
2022-11-28 12:30:00,262.87,263.07,262.65,262.65,2975.0,251.4962,251.6875,251.2857,251.2857,2975.0
2022-11-28 12:40:00,262.84,262.85,262.56,262.56,2300.0,251.4674,251.477,251.1996,251.1996,2300.0
2022-11-28 12:50:00,262.56,262.56,262.02,262.41,3250.0,251.1996,251.1996,250.6829,251.0561,3250.0
2022-11-28 13:00:00,262.33,262.49,262.18,262.37,1825.0,250.9795,251.1326,250.836,251.0178,1825.0
2022-11-28 13:10:00,262.28,262.42,262.16,262.32,1600.0,250.9317,251.0656,250.8169,250.9699,1600.0
2022-11-28 13:20:00,262.47,262.47,262.17,262.23,1678.0,251.1135,251.1135,250.8264,250.8838,1678.0
2022-11-28 13:30:00,262.21,262.22,261.92,262.16,3146.0,250.8647,250.8743,250.5873,250.8169,3146.0
2022-11-28 13:40:00,262.16,262.17,261.77,261.77,1503.0,250.8169,250.8264,250.4437,250.4437,1503.0
2022-11-28 13:50:00,261.85,261.86,261.27,261.37,5639.0,250.5203,250.5299,249.9654,250.0611,5639.0
2022-11-28 14:00:00,261.33,261.69,260.8,260.81,5086.0,250.0228,250.3672,249.5157,249.5253,5086.0
2022-11-28 14:10:00,260.65,260.88,260.64,260.79,2909.0,249.3722,249.5923,249.3626,249.5061,2909.0
2022-11-28 14:20:00,260.46,260.72,260.28,260.69,4136.0,249.1904,249.4392,249.0182,249.4105,4136.0
2022-11-28 14:30:00,260.5,260.54,260.28,260.35,2675.0,249.2287,249.267,249.0182,249.0852,2675.0
2022-11-28 14:40:00,260.33,260.51,260.16,260.17,4601.0,249.0661,249.2383,248.9034,248.913,4601.0
2022-11-28 14:50:00,260.24,260.55,260.13,260.18,4286.0,248.9799,249.2765,248.8747,248.9225,4286.0
2022-11-28 15:00:00,260.25,260.25,259.62,259.63,2334.0,248.9895,248.9895,248.3868,248.3963,2334.0
2022-11-28 15:10:00,259.68,259.68,259.12,259.43,4812.0,248.4442,248.4442,247.9084,248.205,4812.0
2022-11-28 15:20:00,259.45,259.46,258.89,259.1,6120.0,248.2241,248.2337,247.6884,247.8893,6120.0
2022-11-28 15:30:00,259.17,259.76,259.15,259.67,6556.0,247.9562,248.5207,247.9371,248.4346,6556.0
2022-11-28 15:40:00,259.43,259.96,258.85,258.98,15169.0,248.205,248.7121,247.6501,247.7745,15169.0
2022-11-28 15:50:00,258.99,260.82,258.91,260.78,52706.0,247.784,249.5349,247.7075,249.4966,52706.0
2022-11-29 09:30:00,260.71,260.8,258.83,260.75,7942.0,249.4296,249.5157,247.631,249.4679,7942.0
2022-11-29 09:40:00,260.78,260.78,259.53,259.6,2540.0,249.4966,249.4966,248.3007,248.3676,2540.0
2022-11-29 09:50:00,260.0,260.73,259.99,260.73,3400.0,248.7503,249.4487,248.7408,249.4487,3400.0
2022-11-29 10:00:00,260.86,261.13,260.48,260.84,4508.0,249.5731,249.8314,249.2096,249.554,4508.0
2022-11-29 10:10:00,260.98,261.47,260.71,261.12,2791.0,249.6879,250.1567,249.4296,249.8219,2791.0
2022-11-29 10:20:00,261.13,261.64,260.76,261.64,3427.0,249.8314,250.3194,249.4774,250.3194,3427.0
2022-11-29 10:30:00,261.74,261.76,261.28,261.53,3628.0,250.415,250.4342,249.9749,250.2141,3628.0
2022-11-29 10:40:00,261.31,261.76,261.12,261.58,3600.0,250.0036,250.4342,249.8219,250.262,3600.0
2022-11-29 10:50:00,261.5,261.87,261.4,261.52,4400.0,250.1854,250.5394,250.0898,250.2046,4400.0
2022-11-29 11:00:00,261.21,261.33,260.01,260.02,2421.0,249.908,250.0228,248.7599,248.7695,2421.0
2022-11-29 11:10:00,259.92,260.1,259.42,259.42,4067.0,248.6738,248.846,248.1954,248.1954,4067.0
2022-11-29 11:20:00,259.29,259.65,259.18,259.59,12192.0,248.0711,248.4155,247.9658,248.3581,12192.0
2022-11-29 11:30:00,259.63,259.63,259.27,259.27,2143.0,248.3963,248.3963,248.0519,248.0519,2143.0
2022-11-29 11:40:00,259.25,259.38,258.88,258.88,6472.0,248.0328,248.1572,247.6788,247.6788,6472.0
2022-11-29 11:50:00,258.8,258.97,258.49,258.94,3948.0,247.6023,247.7649,247.3057,247.7362,3948.0
2022-11-29 12:00:00,258.9,258.9,258.5,258.56,5609.0,247.6979,247.6979,247.3152,247.3726,5609.0
2022-11-29 12:10:00,258.62,258.62,257.73,258.07,8206.0,247.43,247.43,246.5785,246.9038,8206.0
2022-11-29 12:20:00,257.81,257.86,257.12,257.13,5826.0,246.6551,246.7029,245.9949,246.0045,5826.0
2022-11-29 12:30:00,257.57,258.73,257.36,258.59,8969.0,246.4255,247.5353,246.2246,247.4013,8969.0
2022-11-29 12:40:00,258.51,258.62,258.17,258.4,10956.0,247.3248,247.43,246.9995,247.2196,10956.0
2022-11-29 12:50:00,258.68,259.41,258.68,259.35,1100.0,247.4874,248.1859,247.4874,248.1285,1100.0
2022-11-29 13:00:00,259.13,259.34,259.0,259.24,1498.0,247.918,248.1189,247.7936,248.0232,1498.0
2022-11-29 13:10:00,259.15,259.46,258.84,258.85,1906.0,247.9371,248.2337,247.6405,247.6501,1906.0
2022-11-29 13:20:00,258.71,258.8,258.29,258.29,1403.0,247.5161,247.6023,247.1143,247.1143,1403.0
2022-11-29 13:30:00,258.33,259.01,258.33,258.91,2372.0,247.1526,247.8032,247.1526,247.7075,2372.0
2022-11-29 13:40:00,259.09,259.19,258.88,259.19,1770.0,247.8797,247.9754,247.6788,247.9754,1770.0
2022-11-29 13:50:00,259.25,259.25,259.06,259.25,916.0,248.0328,248.0328,247.851,248.0328,916.0
2022-11-29 14:00:00,259.36,260.06,259.36,260.06,850.0,248.138,248.8077,248.138,248.8077,850.0
2022-11-29 14:10:00,260.0,260.0,259.63,259.7,1854.0,248.7503,248.7503,248.3963,248.4633,1854.0
2022-11-29 14:20:00,259.7,259.7,259.05,259.18,1972.0,248.4633,248.4633,247.8414,247.9658,1972.0
2022-11-29 14:30:00,258.91,259.19,258.81,259.01,2819.0,247.7075,247.9754,247.6118,247.8032,2819.0
2022-11-29 14:40:00,258.91,258.92,258.7,258.92,1346.0,247.7075,247.7171,247.5066,247.7171,1346.0
2022-11-29 14:50:00,258.87,259.17,258.83,259.17,3147.0,247.6692,247.9562,247.631,247.9562,3147.0
2022-11-29 15:00:00,259.07,259.37,259.05,259.36,2061.0,247.8606,248.1476,247.8414,248.138,2061.0
2022-11-29 15:10:00,259.43,259.53,259.29,259.39,3800.0,248.205,248.3007,248.0711,248.1667,3800.0
2022-11-29 15:20:00,259.47,259.73,259.1,259.56,5177.0,248.2433,248.492,247.8893,248.3294,5177.0
2022-11-29 15:30:00,259.56,260.03,259.49,259.84,3839.0,248.3294,248.779,248.2624,248.5973,3839.0
2022-11-29 15:40:00,259.84,260.16,259.42,259.56,6047.0,248.5973,248.9034,248.1954,248.3294,6047.0
2022-11-29 15:50:00,259.71,259.91,259.03,259.5,27618.0,248.4729,248.6642,247.8223,248.272,27618.0
2022-11-30 09:30:00,258.53,259.96,257.58,258.29,13606.0,247.3439,248.7121,246.435,247.1143,13606.0
2022-11-30 09:40:00,258.29,259.36,257.89,258.3,10481.0,247.1143,248.138,246.7316,247.1239,10481.0
2022-11-30 09:50:00,258.22,258.29,256.65,258.02,9597.0,247.0473,247.1143,245.5453,246.856,9597.0
2022-11-30 10:00:00,258.36,258.51,257.54,258.32,4150.0,247.1813,247.3248,246.3968,247.143,4150.0
2022-11-30 10:10:00,258.33,258.62,257.53,257.54,1900.0,247.1526,247.43,246.3872,246.3968,1900.0
2022-11-30 10:20:00,257.19,257.27,256.11,256.33,7858.0,246.0619,246.1385,245.0286,245.2391,7858.0
2022-11-30 10:30:00,256.4,256.82,256.11,256.82,5429.0,245.3061,245.7079,245.0286,245.7079,5429.0
2022-11-30 10:40:00,256.62,256.91,255.72,256.1,9661.0,245.5166,245.794,244.6555,245.0191,9661.0
2022-11-30 10:50:00,255.8,256.14,255.44,256.03,21329.0,244.7321,245.0573,244.3876,244.9521,21329.0
2022-11-30 11:00:00,256.55,256.9,256.21,256.89,5204.0,245.4496,245.7845,245.1243,245.7749,5204.0
2022-11-30 11:10:00,256.87,257.67,256.73,257.28,6622.0,245.7558,246.5211,245.6218,246.148,6622.0
2022-11-30 11:20:00,257.23,257.94,257.23,257.55,6890.0,246.1002,246.7795,246.1002,246.4063,6890.0
2022-11-30 11:30:00,257.77,258.72,257.77,258.68,5260.0,246.6168,247.5257,246.6168,247.4874,5260.0
2022-11-30 11:40:00,258.58,259.08,258.37,259.01,13214.0,247.3918,247.8701,247.1909,247.8032,13214.0
2022-11-30 11:50:00,259.01,259.01,258.12,258.38,17870.0,247.8032,247.8032,246.9517,247.2004,17870.0
2022-11-30 12:00:00,258.55,258.55,257.62,257.62,8978.0,247.3631,247.3631,246.4733,246.4733,8978.0
2022-11-30 12:10:00,257.63,257.79,256.34,256.37,15771.0,246.4829,246.636,245.2487,245.2774,15771.0
2022-11-30 12:20:00,256.31,256.88,255.92,256.74,4442.0,245.22,245.7653,244.8469,245.6314,4442.0
2022-11-30 12:30:00,256.6,256.75,256.11,256.23,3340.0,245.4974,245.641,245.0286,245.1435,3340.0
2022-11-30 12:40:00,256.39,256.95,256.37,256.71,6226.0,245.2965,245.8323,245.2774,245.6027,6226.0
2022-11-30 12:50:00,256.76,256.81,256.04,256.51,4810.0,245.6505,245.6984,244.9617,245.4113,4810.0
2022-11-30 13:00:00,256.57,256.85,256.37,256.8,2155.0,245.4687,245.7366,245.2774,245.6888,2155.0
2022-11-30 13:10:00,256.74,256.74,256.24,256.65,4801.0,245.6314,245.6314,245.153,245.5453,4801.0
2022-11-30 13:20:00,256.67,256.89,256.57,256.7,8255.0,245.5644,245.7749,245.4687,245.5931,8255.0
2022-11-30 13:30:00,256.81,259.21,256.17,259.16,27732.0,245.6984,247.9945,245.086,247.9467,27732.0
2022-11-30 13:40:00,259.18,259.61,257.12,258.41,15334.0,247.9658,248.3772,245.9949,247.2291,15334.0
2022-11-30 13:50:00,258.24,259.58,257.81,259.37,9037.0,247.0665,248.3485,246.6551,248.1476,9037.0
2022-11-30 14:00:00,259.49,260.73,259.38,260.72,23403.0,248.2624,249.4487,248.1572,249.4392,23403.0
2022-11-30 14:10:00,260.69,261.61,260.69,261.49,12242.0,249.4105,250.2907,249.4105,250.1759,12242.0
2022-11-30 14:20:00,261.45,262.5,261.44,262.19,19276.0,250.1376,251.1422,250.128,250.8456,19276.0
2022-11-30 14:30:00,262.14,262.14,261.28,261.36,11616.0,250.7977,250.7977,249.9749,250.0515,11616.0
2022-11-30 14:40:00,261.48,261.89,261.13,261.89,5948.0,250.1663,250.5586,249.8314,250.5586,5948.0
2022-11-30 14:50:00,261.79,262.35,261.65,262.25,16200.0,250.4629,250.9987,250.3289,250.903,16200.0
2022-11-30 15:00:00,262.49,263.09,262.4,263.02,6737.0,251.1326,251.7066,251.0465,251.6397,6737.0
2022-11-30 15:10:00,263.06,263.84,263.01,263.75,5732.0,251.6779,252.4242,251.6301,252.3381,5732.0
2022-11-30 15:20:00,263.63,264.17,263.57,264.1,8261.0,252.2233,252.7399,252.1659,252.6729,8261.0
2022-11-30 15:30:00,264.06,264.83,263.91,263.96,10256.0,252.6347,253.3713,252.4912,252.539,10256.0
2022-11-30 15:40:00,263.85,264.09,263.6,264.07,14508.0,252.4337,252.6634,252.1946,252.6442,14508.0
2022-11-30 15:50:00,264.16,264.77,263.85,264.44,54433.0,252.7303,253.3139,252.4337,252.9982,54433.0
2022-12-01 09:30:00,265.53,266.68,264.03,264.11,7207.0,254.0411,255.1413,252.606,252.6825,7207.0
2022-12-01 09:40:00,264.18,264.61,264.15,264.29,2580.0,252.7495,253.1609,252.7208,252.8547,2580.0
2022-12-01 09:50:00,264.69,264.86,264.0,264.21,7910.0,253.2374,253.4,252.5773,252.7782,7910.0
2022-12-01 10:00:00,264.48,265.71,263.0,263.8,5536.0,253.0365,254.2133,251.6205,252.3859,5536.0
2022-12-01 10:10:00,263.59,264.13,262.4,262.51,5373.0,252.185,252.7016,251.0465,251.1517,5373.0
2022-12-01 10:20:00,262.29,262.93,261.25,262.53,18490.0,250.9412,251.5536,249.9462,251.1709,18490.0
2022-12-01 10:30:00,262.5,262.93,260.88,260.99,5463.0,251.1422,251.5536,249.5923,249.6975,5463.0
2022-12-01 10:40:00,260.91,262.62,260.86,262.62,6481.0,249.621,251.257,249.5731,251.257,6481.0
2022-12-01 10:50:00,262.88,263.21,262.38,263.21,4856.0,251.5057,251.8214,251.0274,251.8214,4856.0
2022-12-01 11:00:00,262.95,263.06,262.54,263.01,12311.0,251.5727,251.6779,251.1804,251.6301,12311.0
2022-12-01 11:10:00,263.01,263.4,262.34,263.04,22053.0,251.6301,252.0032,250.9891,251.6588,22053.0
2022-12-01 11:20:00,263.41,264.2,263.3,264.19,12181.0,252.0128,252.7686,251.9075,252.759,12181.0
2022-12-01 11:30:00,264.18,264.62,263.77,264.0,10668.0,252.7495,253.1704,252.3572,252.5773,10668.0
2022-12-01 11:40:00,263.91,264.13,263.72,263.86,5430.0,252.4912,252.7016,252.3094,252.4433,5430.0
2022-12-01 11:50:00,263.85,264.07,263.35,264.04,10042.0,252.4337,252.6442,251.9554,252.6155,10042.0
2022-12-01 12:00:00,263.83,263.83,263.3,263.65,17302.0,252.4146,252.4146,251.9075,252.2424,17302.0
2022-12-01 12:10:00,263.64,264.31,263.57,264.19,4171.0,252.2328,252.8738,252.1659,252.759,4171.0
2022-12-01 12:20:00,264.16,265.56,264.15,265.38,3200.0,252.7303,254.0698,252.7208,253.8975,3200.0
2022-12-01 12:30:00,265.24,265.9,265.02,265.5,21950.0,253.7636,254.395,253.5531,254.0124,21950.0
2022-12-01 12:40:00,265.56,265.59,265.01,265.53,15000.0,254.0698,254.0985,253.5436,254.0411,15000.0
2022-12-01 12:50:00,265.44,265.64,265.28,265.5,1800.0,253.955,254.1463,253.8019,254.0124,1800.0
2022-12-01 13:00:00,265.54,265.88,265.15,265.79,4127.0,254.0506,254.3759,253.6775,254.2898,4127.0
2022-12-01 13:10:00,265.28,265.28,264.88,264.96,700.0,253.8019,253.8019,253.4192,253.4957,700.0
2022-12-01 13:20:00,265.07,265.19,264.91,265.14,3148.0,253.601,253.7158,253.4479,253.6679,3148.0
2022-12-01 13:30:00,265.2,265.3,264.95,264.96,1507.0,253.7253,253.821,253.4862,253.4957,1507.0
2022-12-01 13:40:00,264.92,265.31,264.92,265.1,1978.0,253.4575,253.8306,253.4575,253.6297,1978.0
2022-12-01 13:50:00,265.09,265.2,264.9,265.14,3993.0,253.6201,253.7253,253.4383,253.6679,3993.0
2022-12-01 14:00:00,265.0,265.23,264.84,265.07,5042.0,253.534,253.754,253.3809,253.601,5042.0
2022-12-01 14:10:00,265.14,265.22,265.03,265.12,1641.0,253.6679,253.7445,253.5627,253.6488,1641.0
2022-12-01 14:20:00,265.13,265.58,264.82,265.33,9930.0,253.6584,254.0889,253.3618,253.8497,9930.0
2022-12-01 14:30:00,265.42,265.48,265.29,265.46,1884.0,253.9358,253.9932,253.8114,253.9741,1884.0
2022-12-01 14:40:00,265.47,265.75,265.46,265.66,3726.0,253.9837,254.2515,253.9741,254.1654,3726.0
2022-12-01 14:50:00,265.69,265.87,265.66,265.74,2849.0,254.1941,254.3663,254.1654,254.242,2849.0
2022-12-01 15:00:00,265.67,265.89,265.58,265.89,5256.0,254.175,254.3855,254.0889,254.3855,5256.0
2022-12-01 15:10:00,265.8,265.89,265.31,265.41,2126.0,254.2994,254.3855,253.8306,253.9263,2126.0
2022-12-01 15:20:00,265.59,265.59,265.2,265.2,2652.0,254.0985,254.0985,253.7253,253.7253,2652.0
2022-12-01 15:30:00,265.26,265.53,265.21,265.43,6484.0,253.7827,254.0411,253.7349,253.9454,6484.0
2022-12-01 15:40:00,265.35,265.66,265.28,265.5,7192.0,253.8688,254.1654,253.8019,254.0124,7192.0
2022-12-01 15:50:00,265.73,266.79,265.17,266.76,70330.0,254.2324,255.2465,253.6966,255.2178,70330.0
2022-12-02 09:30:00,261.8,263.15,261.8,261.92,8773.0,250.4724,251.764,250.4724,250.5873,8773.0
2022-12-02 09:40:00,261.65,262.05,260.8,260.98,2816.0,250.3289,250.7116,249.5157,249.6879,2816.0
2022-12-02 09:50:00,261.11,261.7,260.82,261.35,6002.0,249.8123,250.3768,249.5349,250.0419,6002.0
2022-12-02 10:00:00,261.72,262.41,261.04,261.42,8636.0,250.3959,251.0561,249.7453,250.1089,8636.0
2022-12-02 10:10:00,261.42,261.9,260.3,260.47,4967.0,250.1089,250.5681,249.0373,249.2,4967.0
2022-12-02 10:20:00,260.31,261.36,260.24,260.63,16792.0,249.0469,250.0515,248.9799,249.3531,16792.0
2022-12-02 10:30:00,260.66,261.48,260.21,261.11,32625.0,249.3818,250.1663,248.9512,249.8123,32625.0
2022-12-02 10:40:00,261.02,261.88,260.95,261.77,7464.0,249.7262,250.549,249.6592,250.4437,7464.0
2022-12-02 10:50:00,261.84,261.98,261.25,261.69,16422.0,250.5107,250.6447,249.9462,250.3672,16422.0
2022-12-02 11:00:00,261.68,262.31,261.37,262.3,27996.0,250.3576,250.9604,250.0611,250.9508,27996.0
2022-12-02 11:10:00,262.2,263.07,262.2,263.05,2655.0,250.8551,251.6875,250.8551,251.6684,2655.0
2022-12-02 11:20:00,263.1,263.82,263.09,263.4,8577.0,251.7162,252.405,251.7066,252.0032,8577.0
2022-12-02 11:30:00,263.39,263.48,263.14,263.23,6368.0,251.9937,252.0798,251.7545,251.8406,6368.0
2022-12-02 11:40:00,263.34,263.65,263.24,263.31,16083.0,251.9458,252.2424,251.8501,251.9171,16083.0
2022-12-02 11:50:00,263.4,263.42,263.1,263.1,11730.0,252.0032,252.0224,251.7162,251.7162,11730.0
2022-12-02 12:00:00,262.97,263.45,262.89,263.23,5100.0,251.5918,252.0511,251.5153,251.8406,5100.0
2022-12-02 12:10:00,263.32,263.41,263.02,263.03,2888.0,251.9267,252.0128,251.6397,251.6492,2888.0
2022-12-02 12:20:00,262.93,263.11,262.85,262.99,7199.0,251.5536,251.7258,251.477,251.611,7199.0
2022-12-02 12:30:00,262.96,263.0,262.3,262.32,5519.0,251.5823,251.6205,250.9508,250.9699,5519.0
2022-12-02 12:40:00,262.31,262.44,261.97,261.99,3672.0,250.9604,251.0848,250.6351,250.6542,3672.0
2022-12-02 12:50:00,261.93,262.04,261.5,261.55,2583.0,250.5968,250.7021,250.1854,250.2333,2583.0
2022-12-02 13:00:00,261.44,262.16,261.44,261.84,12368.0,250.128,250.8169,250.128,250.5107,12368.0
2022-12-02 13:10:00,261.68,262.04,261.63,261.86,4113.0,250.3576,250.7021,250.3098,250.5299,4113.0
2022-12-02 13:20:00,261.82,262.08,261.6,261.8,24577.0,250.4916,250.7403,250.2811,250.4724,24577.0
2022-12-02 13:30:00,261.69,261.9,261.59,261.77,8248.0,250.3672,250.5681,250.2715,250.4437,8248.0
2022-12-02 13:40:00,261.82,262.15,261.72,261.94,11012.0,250.4916,250.8073,250.3959,250.6064,11012.0
2022-12-02 13:50:00,262.01,262.7,261.88,262.65,19756.0,250.6734,251.3335,250.549,251.2857,19756.0
2022-12-02 14:00:00,262.72,263.09,262.23,262.3,9435.0,251.3526,251.7066,250.8838,250.9508,9435.0
2022-12-02 14:10:00,262.19,262.66,262.07,262.66,12865.0,250.8456,251.2952,250.7308,251.2952,12865.0
2022-12-02 14:20:00,262.66,262.77,261.96,262.25,31231.0,251.2952,251.4005,250.6255,250.903,31231.0
2022-12-02 14:30:00,262.12,262.71,261.75,262.6,14695.0,250.7786,251.3431,250.4246,251.2378,14695.0
2022-12-02 14:40:00,262.71,263.26,262.71,263.19,11388.0,251.3431,251.8693,251.3431,251.8023,11388.0
2022-12-02 14:50:00,263.25,263.74,263.1,263.71,19098.0,251.8597,252.3285,251.7162,252.2998,19098.0
2022-12-02 15:00:00,263.68,264.89,263.59,264.89,7770.0,252.2711,253.4287,252.185,253.4287,7770.0
2022-12-02 15:10:00,264.79,265.92,264.63,265.92,8282.0,253.3331,254.4142,253.18,254.4142,8282.0
2022-12-02 15:20:00,265.63,265.75,264.7,264.89,9003.0,254.1367,254.2515,253.247,253.4287,9003.0
2022-12-02 15:30:00,264.9,265.66,264.89,265.36,10078.0,253.4383,254.1654,253.4287,253.8784,10078.0
2022-12-02 15:40:00,265.48,265.59,264.63,264.7,29560.0,253.9932,254.0985,253.18,253.247,29560.0
2022-12-02 15:50:00,264.72,266.03,264.52,265.38,44457.0,253.2661,254.5194,253.0748,253.8975,44457.0
2022-12-05 09:30:00,262.67,262.7,260.0,261.3,9449.0,251.3048,251.3335,248.7503,249.9941,9449.0
2022-12-05 09:40:00,261.21,261.21,259.13,259.81,6783.0,249.908,249.908,247.918,248.5686,6783.0
2022-12-05 09:50:00,259.98,260.66,259.4,259.41,10902.0,248.7312,249.3818,248.1763,248.1859,10902.0
2022-12-05 10:00:00,259.0,259.79,258.56,258.73,15867.0,247.7936,248.5494,247.3726,247.5353,15867.0
2022-12-05 10:10:00,258.95,259.48,258.75,258.97,4750.0,247.7458,248.2528,247.5544,247.7649,4750.0
2022-12-05 10:20:00,259.21,259.42,258.64,259.34,22690.0,247.9945,248.1954,247.4492,248.1189,22690.0
2022-12-05 10:30:00,259.2,259.47,258.66,259.02,12157.0,247.9849,248.2433,247.4683,247.8127,12157.0
2022-12-05 10:40:00,259.18,260.29,259.06,260.25,3937.0,247.9658,249.0278,247.851,248.9895,3937.0
2022-12-05 10:50:00,260.38,260.74,260.17,260.74,4133.0,249.1139,249.4583,248.913,249.4583,4133.0
2022-12-05 11:00:00,261.07,261.61,260.95,261.41,3386.0,249.774,250.2907,249.6592,250.0993,3386.0
2022-12-05 11:10:00,261.43,261.76,260.94,261.13,4143.0,250.1185,250.4342,249.6497,249.8314,4143.0
2022-12-05 11:20:00,261.01,261.32,260.79,261.29,2000.0,249.7166,250.0132,249.5061,249.9845,2000.0
2022-12-05 11:30:00,261.19,261.31,260.89,261.0,4406.0,249.8888,250.0036,249.6018,249.7071,4406.0
2022-12-05 11:40:00,261.0,261.46,260.96,261.04,2200.0,249.7071,250.1472,249.6688,249.7453,2200.0
2022-12-05 11:50:00,261.14,261.26,260.48,260.56,3960.0,249.841,249.9558,249.2096,249.2861,3960.0
2022-12-05 12:00:00,260.42,260.66,260.17,260.66,3106.0,249.1522,249.3818,248.913,249.3818,3106.0
2022-12-05 12:10:00,260.52,260.88,260.34,260.82,2595.0,249.2478,249.5923,249.0756,249.5349,2595.0
2022-12-05 12:20:00,260.82,261.25,260.82,260.85,3147.0,249.5349,249.9462,249.5349,249.5636,3147.0
2022-12-05 12:30:00,260.86,261.01,260.18,260.38,10660.0,249.5731,249.7166,248.9225,249.1139,10660.0
2022-12-05 12:40:00,260.5,261.06,260.4,260.93,9600.0,249.2287,249.7645,249.133,249.6401,9600.0
2022-12-05 12:50:00,260.93,261.04,260.51,260.98,7255.0,249.6401,249.7453,249.2383,249.6879,7255.0
2022-12-05 13:00:00,260.87,262.13,260.86,262.06,13697.0,249.5827,250.7882,249.5731,250.7212,13697.0
2022-12-05 13:10:00,261.92,262.58,261.52,262.04,8505.0,250.5873,251.2187,250.2046,250.7021,8505.0
2022-12-05 13:20:00,261.88,262.02,261.45,261.84,4137.0,250.549,250.6829,250.1376,250.5107,4137.0
2022-12-05 13:30:00,262.03,262.31,261.83,262.3,2100.0,250.6925,250.9604,250.5011,250.9508,2100.0
2022-12-05 13:40:00,262.18,262.18,261.71,261.85,1470.0,250.836,250.836,250.3863,250.5203,1470.0
2022-12-05 13:50:00,261.78,262.0,261.26,261.36,3979.0,250.4533,250.6638,249.9558,250.0515,3979.0
2022-12-05 14:00:00,261.4,261.78,261.25,261.78,4918.0,250.0898,250.4533,249.9462,250.4533,4918.0
2022-12-05 14:10:00,261.73,262.54,261.73,262.06,5818.0,250.4055,251.1804,250.4055,250.7212,5818.0
2022-12-05 14:20:00,261.88,261.88,261.49,261.6,2844.0,250.549,250.549,250.1759,250.2811,2844.0
2022-12-05 14:30:00,261.62,261.62,261.23,261.44,4675.0,250.3002,250.3002,249.9271,250.128,4675.0
2022-12-05 14:40:00,261.31,261.59,261.19,261.59,2943.0,250.0036,250.2715,249.8888,250.2715,2943.0
2022-12-05 14:50:00,261.65,262.16,261.62,262.07,2436.0,250.3289,250.8169,250.3002,250.7308,2436.0
2022-12-05 15:00:00,262.11,262.59,261.91,262.59,3197.0,250.769,251.2283,250.5777,251.2283,3197.0
2022-12-05 15:10:00,262.47,262.94,262.38,262.9,12767.0,251.1135,251.5631,251.0274,251.5249,12767.0
2022-12-05 15:20:00,262.7,262.89,262.41,262.41,7341.0,251.3335,251.5153,251.0561,251.0561,7341.0
2022-12-05 15:30:00,262.41,262.76,262.01,262.01,9042.0,251.0561,251.3909,250.6734,250.6734,9042.0
2022-12-05 15:40:00,262.07,262.7,262.05,262.29,19937.0,250.7308,251.3335,250.7116,250.9412,19937.0
2022-12-05 15:50:00,262.42,263.5,262.23,262.67,56373.0,251.0656,252.0989,250.8838,251.3048,56373.0
2022-12-06 09:30:00,263.0,264.08,260.14,260.51,14046.0,251.6205,252.6538,248.8843,249.2383,14046.0
2022-12-06 09:40:00,260.43,262.19,260.18,262.03,9433.0,249.1617,250.8456,248.9225,250.6925,9433.0
2022-12-06 09:50:00,261.91,261.91,260.48,260.48,5219.0,250.5777,250.5777,249.2096,249.2096,5219.0
2022-12-06 10:00:00,261.02,261.21,260.16,260.55,6864.0,249.7262,249.908,248.9034,249.2765,6864.0
2022-12-06 10:10:00,260.55,260.71,259.94,260.71,9230.0,249.2765,249.4296,248.6929,249.4296,9230.0
2022-12-06 10:20:00,260.88,260.88,260.15,260.15,1916.0,249.5923,249.5923,248.8938,248.8938,1916.0
2022-12-06 10:30:00,260.24,260.38,259.7,259.7,3230.0,248.9799,249.1139,248.4633,248.4633,3230.0
2022-12-06 10:40:00,259.47,260.13,259.21,260.05,9264.0,248.2433,248.8747,247.9945,248.7982,9264.0
2022-12-06 10:50:00,259.91,259.99,259.38,259.38,2081.0,248.6642,248.7408,248.1572,248.1572,2081.0
2022-12-06 11:00:00,259.57,259.91,259.47,259.82,3468.0,248.3389,248.6642,248.2433,248.5781,3468.0
2022-12-06 11:10:00,260.02,260.24,258.95,258.95,3069.0,248.7695,248.9799,247.7458,247.7458,3069.0
2022-12-06 11:20:00,259.07,259.57,258.88,259.36,5174.0,247.8606,248.3389,247.6788,248.138,5174.0
2022-12-06 11:30:00,259.31,259.78,259.08,259.38,3401.0,248.0902,248.5398,247.8701,248.1572,3401.0
2022-12-06 11:40:00,259.59,259.96,259.52,259.96,2200.0,248.3581,248.7121,248.2911,248.7121,2200.0
2022-12-06 11:50:00,260.03,260.22,259.64,260.21,7910.0,248.779,248.9608,248.4059,248.9512,7910.0
2022-12-06 12:00:00,259.97,260.53,259.87,260.28,3862.0,248.7216,249.2574,248.626,249.0182,3862.0
2022-12-06 12:10:00,260.07,260.48,259.7,259.7,2033.0,248.8173,249.2096,248.4633,248.4633,2033.0
2022-12-06 12:20:00,259.73,260.19,259.73,259.94,2634.0,248.492,248.9321,248.492,248.6929,2634.0
2022-12-06 12:30:00,259.99,260.1,259.74,259.75,1539.0,248.7408,248.846,248.5016,248.5111,1539.0
2022-12-06 12:40:00,259.93,259.97,259.4,259.63,2229.0,248.6834,248.7216,248.1763,248.3963,2229.0
2022-12-06 12:50:00,259.63,259.64,259.08,259.32,2804.0,248.3963,248.4059,247.8701,248.0998,2804.0
2022-12-06 13:00:00,259.16,259.16,258.38,258.38,2088.0,247.9467,247.9467,247.2004,247.2004,2088.0
2022-12-06 13:10:00,258.21,258.49,257.95,258.16,2401.0,247.0378,247.3057,246.789,246.9899,2401.0
2022-12-06 13:20:00,258.1,258.1,257.68,257.7,1800.0,246.9325,246.9325,246.5307,246.5498,1800.0
2022-12-06 13:30:00,257.7,258.24,257.58,258.24,3297.0,246.5498,247.0665,246.435,247.0665,3297.0
2022-12-06 13:40:00,258.19,259.02,258.19,259.02,3016.0,247.0186,247.8127,247.0186,247.8127,3016.0
2022-12-06 13:50:00,259.2,259.41,258.66,259.26,6850.0,247.9849,248.1859,247.4683,248.0423,6850.0
2022-12-06 14:00:00,259.06,259.06,257.95,258.17,5530.0,247.851,247.851,246.789,246.9995,5530.0
2022-12-06 14:10:00,258.13,258.68,257.23,257.25,16094.0,246.9612,247.4874,246.1002,246.1193,16094.0
2022-12-06 14:20:00,257.07,257.2,256.72,256.86,2208.0,245.9471,246.0715,245.6122,245.7462,2208.0
2022-12-06 14:30:00,256.76,256.88,256.13,256.18,3347.0,245.6505,245.7653,245.0478,245.0956,3347.0
2022-12-06 14:40:00,256.41,256.6,256.36,256.56,3807.0,245.3157,245.4974,245.2678,245.4592,3807.0
2022-12-06 14:50:00,256.48,256.88,255.96,255.96,6066.0,245.3826,245.7653,244.8851,244.8851,6066.0
2022-12-06 15:00:00,255.94,256.49,255.94,256.07,6383.0,244.866,245.3922,244.866,244.9904,6383.0
2022-12-06 15:10:00,256.08,256.1,255.41,255.44,6634.0,244.9999,245.0191,244.3589,244.3876,6634.0
2022-12-06 15:20:00,255.55,256.05,255.36,255.61,12935.0,244.4929,244.9712,244.3111,244.5503,12935.0
2022-12-06 15:30:00,255.67,256.22,255.65,255.8,38291.0,244.6077,245.1339,244.5885,244.7321,38291.0
2022-12-06 15:40:00,255.91,256.59,255.66,255.9,36745.0,244.8373,245.4879,244.5981,244.8277,36745.0
2022-12-06 15:50:00,256.01,256.88,255.87,256.63,66520.0,244.933,245.7653,244.799,245.5261,66520.0
2022-12-07 09:30:00,256.34,258.75,256.34,256.73,13423.0,245.2487,247.5544,245.2487,245.6218,13423.0
2022-12-07 09:40:00,256.87,258.05,255.42,255.61,11942.0,245.7558,246.8847,244.3685,244.5503,11942.0
2022-12-07 09:50:00,256.0,256.79,255.65,256.25,7374.0,244.9234,245.6792,244.5885,245.1626,7374.0
2022-12-07 10:00:00,256.27,257.28,255.81,256.81,8086.0,245.1817,246.148,244.7416,245.6984,8086.0
2022-12-07 10:10:00,256.13,256.57,255.49,256.17,4936.0,245.0478,245.4687,244.4355,245.086,4936.0
2022-12-07 10:20:00,256.34,256.55,255.78,256.55,5502.0,245.2487,245.4496,244.7129,245.4496,5502.0
2022-12-07 10:30:00,256.8,257.13,256.44,257.03,8631.0,245.6888,246.0045,245.3444,245.9088,8631.0
2022-12-07 10:40:00,256.6,257.26,256.1,257.08,17992.0,245.4974,246.1289,245.0191,245.9567,17992.0
2022-12-07 10:50:00,257.17,257.39,256.42,256.69,10251.0,246.0428,246.2533,245.3252,245.5835,10251.0
2022-12-07 11:00:00,256.77,257.07,256.42,256.42,8166.0,245.6601,245.9471,245.3252,245.3252,8166.0
2022-12-07 11:10:00,256.44,256.81,256.17,256.66,9522.0,245.3444,245.6984,245.086,245.5548,9522.0
2022-12-07 11:20:00,256.43,256.47,255.11,255.56,12083.0,245.3348,245.3731,244.0719,244.5024,12083.0
2022-12-07 11:30:00,255.57,255.6,254.65,254.83,8130.0,244.512,244.5407,243.6318,243.804,8130.0
2022-12-07 11:40:00,254.66,254.97,254.59,254.95,6203.0,243.6414,243.938,243.5744,243.9188,6203.0
2022-12-07 11:50:00,254.95,255.1,254.57,254.68,8757.0,243.9188,244.0623,243.5553,243.6605,8757.0
2022-12-07 12:00:00,254.56,254.87,254.18,254.63,9773.0,243.5457,243.8423,243.1821,243.6127,9773.0
2022-12-07 12:10:00,254.71,254.91,254.28,254.76,3828.0,243.6892,243.8806,243.2778,243.7371,3828.0
2022-12-07 12:20:00,254.59,255.0,254.22,254.4,9345.0,243.5744,243.9667,243.2204,243.3926,9345.0
2022-12-07 12:30:00,254.21,254.53,254.09,254.26,5407.0,243.2109,243.517,243.096,243.2587,5407.0
2022-12-07 12:40:00,254.34,254.96,254.34,254.9,4775.0,243.3352,243.9284,243.3352,243.871,4775.0
2022-12-07 12:50:00,254.82,254.96,254.62,254.66,5633.0,243.7945,243.9284,243.6031,243.6414,5633.0
2022-12-07 13:00:00,254.81,254.97,254.35,254.72,2455.0,243.7849,243.938,243.3448,243.6988,2455.0
2022-12-07 13:10:00,254.82,255.46,254.72,255.25,22887.0,243.7945,244.4068,243.6988,244.2059,22887.0
2022-12-07 13:20:00,255.07,255.3,254.52,254.77,4488.0,244.0336,244.2537,243.5074,243.7466,4488.0
2022-12-07 13:30:00,254.57,254.72,253.82,253.85,8314.0,243.5553,243.6988,242.8377,242.8664,8314.0
2022-12-07 13:40:00,253.89,254.36,253.76,254.36,15291.0,242.9047,243.3544,242.7803,243.3544,15291.0
2022-12-07 13:50:00,254.34,254.35,253.47,253.79,16422.0,243.3352,243.3448,242.5029,242.809,16422.0
2022-12-07 14:00:00,253.42,254.07,253.28,254.07,16810.0,242.455,243.0769,242.3211,243.0769,16810.0
2022-12-07 14:10:00,254.19,255.21,254.19,255.1,4991.0,243.1917,244.1676,243.1917,244.0623,4991.0
2022-12-07 14:20:00,255.1,255.75,254.84,255.66,8154.0,244.0623,244.6842,243.8136,244.5981,8154.0
2022-12-07 14:30:00,255.68,255.68,255.29,255.37,17508.0,244.6172,244.6172,244.2441,244.3207,17508.0
2022-12-07 14:40:00,255.17,255.44,255.12,255.31,3142.0,244.1293,244.3876,244.0815,244.2633,3142.0
2022-12-07 14:50:00,255.31,255.42,255.01,255.19,8641.0,244.2633,244.3685,243.9762,244.1484,8641.0
2022-12-07 15:00:00,255.12,255.72,255.03,255.19,8065.0,244.0815,244.6555,243.9954,244.1484,8065.0
2022-12-07 15:10:00,255.23,256.0,255.16,255.57,20867.0,244.1867,244.9234,244.1197,244.512,20867.0
2022-12-07 15:20:00,255.42,255.55,255.15,255.2,7584.0,244.3685,244.4929,244.1102,244.158,7584.0
2022-12-07 15:30:00,255.31,255.58,254.93,255.25,9701.0,244.2633,244.5216,243.8997,244.2059,9701.0
2022-12-07 15:40:00,255.35,255.35,254.77,254.96,14785.0,244.3015,244.3015,243.7466,243.9284,14785.0
2022-12-07 15:50:00,255.02,255.29,254.77,254.77,70433.0,243.9858,244.2441,243.7466,243.7466,70433.0
2022-12-08 09:30:00,255.98,257.54,255.15,257.54,10692.0,244.9043,246.3968,244.1102,246.3968,10692.0
2022-12-08 09:40:00,257.59,257.59,256.01,256.63,24334.0,246.4446,246.4446,244.933,245.5261,24334.0
2022-12-08 09:50:00,256.98,258.26,256.65,258.13,3982.0,245.861,247.0856,245.5453,246.9612,3982.0
2022-12-08 10:00:00,257.92,257.93,257.19,257.28,3809.0,246.7603,246.7699,246.0619,246.148,3809.0
2022-12-08 10:10:00,257.42,257.42,256.8,257.06,14479.0,246.282,246.282,245.6888,245.9375,14479.0
2022-12-08 10:20:00,257.06,257.17,256.24,257.17,3801.0,245.9375,246.0428,245.153,246.0428,3801.0
2022-12-08 10:30:00,257.17,257.17,256.64,256.96,5384.0,246.0428,246.0428,245.5357,245.8419,5384.0
2022-12-08 10:40:00,257.06,257.14,256.45,256.72,32533.0,245.9375,246.0141,245.3539,245.6122,32533.0
2022-12-08 10:50:00,256.85,257.49,256.8,257.36,17729.0,245.7366,246.3489,245.6888,246.2246,17729.0
2022-12-08 11:00:00,257.43,257.55,256.45,256.45,4315.0,246.2915,246.4063,245.3539,245.3539,4315.0
2022-12-08 11:10:00,256.54,256.54,255.47,255.76,7696.0,245.44,245.44,244.4163,244.6938,7696.0
2022-12-08 11:20:00,255.86,256.83,255.64,256.83,10960.0,244.7895,245.7175,244.579,245.7175,10960.0
2022-12-08 11:30:00,256.7,257.03,256.7,256.94,1593.0,245.5931,245.9088,245.5931,245.8227,1593.0
2022-12-08 11:40:00,257.03,257.03,256.63,256.8,3831.0,245.9088,245.9088,245.5261,245.6888,3831.0
2022-12-08 11:50:00,257.05,257.32,257.02,257.23,2716.0,245.928,246.1863,245.8993,246.1002,2716.0
2022-12-08 12:00:00,257.08,257.29,256.64,256.86,8034.0,245.9567,246.1576,245.5357,245.7462,8034.0
2022-12-08 12:10:00,256.96,257.1,256.84,256.88,3122.0,245.8419,245.9758,245.7271,245.7653,3122.0
2022-12-08 12:20:00,256.89,256.89,256.51,256.68,7632.0,245.7749,245.7749,245.4113,245.574,7632.0
2022-12-08 12:30:00,256.56,256.79,256.37,256.37,1677.0,245.4592,245.6792,245.2774,245.2774,1677.0
2022-12-08 12:40:00,256.43,256.61,256.08,256.28,3382.0,245.3348,245.507,244.9999,245.1913,3382.0
2022-12-08 12:50:00,256.37,256.47,256.16,256.42,4561.0,245.2774,245.3731,245.0765,245.3252,4561.0
2022-12-08 13:00:00,256.43,257.1,256.43,256.92,3117.0,245.3348,245.9758,245.3348,245.8036,3117.0
2022-12-08 13:10:00,257.19,257.19,256.62,256.81,4074.0,246.0619,246.0619,245.5166,245.6984,4074.0
2022-12-08 13:20:00,256.79,257.21,256.69,257.16,2069.0,245.6792,246.081,245.5835,246.0332,2069.0
2022-12-08 13:30:00,257.31,257.58,256.97,257.25,3734.0,246.1767,246.435,245.8514,246.1193,3734.0
2022-12-08 13:40:00,257.36,257.53,257.15,257.15,1845.0,246.2246,246.3872,246.0236,246.0236,1845.0
2022-12-08 13:50:00,257.13,257.18,256.7,256.75,1884.0,246.0045,246.0523,245.5931,245.641,1884.0
2022-12-08 14:00:00,256.68,256.68,255.54,255.99,4173.0,245.574,245.574,244.4833,244.9138,4173.0
2022-12-08 14:10:00,255.79,256.11,255.4,255.9,3875.0,244.7225,245.0286,244.3494,244.8277,3875.0
2022-12-08 14:20:00,256.07,256.08,255.54,255.54,4975.0,244.9904,244.9999,244.4833,244.4833,4975.0
2022-12-08 14:30:00,255.36,255.92,255.36,255.92,3278.0,244.3111,244.8469,244.3111,244.8469,3278.0
2022-12-08 14:40:00,256.07,256.09,255.84,256.0,2320.0,244.9904,245.0095,244.7703,244.9234,2320.0
2022-12-08 14:50:00,255.77,256.25,255.77,256.06,2614.0,244.7034,245.1626,244.7034,244.9808,2614.0
2022-12-08 15:00:00,255.97,255.97,255.44,255.78,3020.0,244.8947,244.8947,244.3876,244.7129,3020.0
2022-12-08 15:10:00,255.73,256.13,255.72,255.92,5495.0,244.6651,245.0478,244.6555,244.8469,5495.0
2022-12-08 15:20:00,256.06,256.28,255.85,256.17,6118.0,244.9808,245.1913,244.7799,245.086,6118.0
2022-12-08 15:30:00,256.2,256.61,256.13,256.61,8458.0,245.1147,245.507,245.0478,245.507,8458.0
2022-12-08 15:40:00,256.57,256.88,256.35,256.44,19607.0,245.4687,245.7653,245.2583,245.3444,19607.0
2022-12-08 15:50:00,256.29,257.33,256.13,257.32,30395.0,245.2009,246.1959,245.0478,246.1863,30395.0
2022-12-09 09:30:00,258.0,259.99,256.99,259.94,7899.0,246.8369,248.7408,245.8706,248.6929,7899.0
2022-12-09 09:40:00,259.62,260.31,259.53,259.88,4930.0,248.3868,249.0469,248.3007,248.6355,4930.0
2022-12-09 09:50:00,260.1,260.19,259.57,259.97,7913.0,248.846,248.9321,248.3389,248.7216,7913.0
2022-12-09 10:00:00,260.33,261.32,259.17,260.88,19951.0,249.0661,250.0132,247.9562,249.5923,19951.0
2022-12-09 10:10:00,261.04,261.07,259.9,260.33,6623.0,249.7453,249.774,248.6547,249.0661,6623.0
2022-12-09 10:20:00,260.43,261.36,260.32,261.35,4898.0,249.1617,250.0515,249.0565,250.0419,4898.0
2022-12-09 10:30:00,261.44,261.85,260.75,261.44,44612.0,250.128,250.5203,249.4679,250.128,44612.0
2022-12-09 10:40:00,261.43,262.12,261.22,261.57,12773.0,250.1185,250.7786,249.9175,250.2524,12773.0
2022-12-09 10:50:00,261.57,261.92,261.02,261.92,10900.0,250.2524,250.5873,249.7262,250.5873,10900.0
2022-12-09 11:00:00,261.92,262.05,260.78,260.78,15138.0,250.5873,250.7116,249.4966,249.4966,15138.0
2022-12-09 11:10:00,260.37,260.39,259.76,260.31,2203.0,249.1043,249.1235,248.5207,249.0469,2203.0
2022-12-09 11:20:00,260.48,261.14,260.48,260.68,2150.0,249.2096,249.841,249.2096,249.4009,2150.0
2022-12-09 11:30:00,260.73,261.35,260.64,260.74,3716.0,249.4487,250.0419,249.3626,249.4583,3716.0
2022-12-09 11:40:00,260.72,261.52,260.6,261.52,5791.0,249.4392,250.2046,249.3244,250.2046,5791.0
2022-12-09 11:50:00,261.7,261.9,261.68,261.89,2462.0,250.3768,250.5681,250.3576,250.5586,2462.0
2022-12-09 12:00:00,261.94,261.94,261.26,261.54,5302.0,250.6064,250.6064,249.9558,250.2237,5302.0
2022-12-09 12:10:00,261.65,261.83,261.37,261.61,4189.0,250.3289,250.5011,250.0611,250.2907,4189.0
2022-12-09 12:20:00,261.38,262.01,261.25,261.57,5514.0,250.0706,250.6734,249.9462,250.2524,5514.0
2022-12-09 12:30:00,261.74,262.34,261.63,262.24,4424.0,250.415,250.9891,250.3098,250.8934,4424.0
2022-12-09 12:40:00,262.26,262.42,261.74,261.75,2654.0,250.9125,251.0656,250.415,250.4246,2654.0
2022-12-09 12:50:00,261.94,261.97,261.74,261.84,1339.0,250.6064,250.6351,250.415,250.5107,1339.0
2022-12-09 13:00:00,261.82,261.82,261.52,261.67,2080.0,250.4916,250.4916,250.2046,250.3481,2080.0
2022-12-09 13:10:00,261.44,261.88,261.34,261.83,1900.0,250.128,250.549,250.0324,250.5011,1900.0
2022-12-09 13:20:00,261.88,261.88,261.5,261.68,3144.0,250.549,250.549,250.1854,250.3576,3144.0
2022-12-09 13:30:00,261.67,261.95,261.67,261.9,3636.0,250.3481,250.616,250.3481,250.5681,3636.0
2022-12-09 13:40:00,261.9,261.91,261.17,261.42,9054.0,250.5681,250.5777,249.8697,250.1089,9054.0
2022-12-09 13:50:00,261.54,261.91,261.46,261.88,6100.0,250.2237,250.5777,250.1472,250.549,6100.0
2022-12-09 14:00:00,261.92,261.92,260.76,261.17,3691.0,250.5873,250.5873,249.4774,249.8697,3691.0
2022-12-09 14:10:00,261.16,261.32,260.97,260.98,4646.0,249.8601,250.0132,249.6784,249.6879,4646.0
2022-12-09 14:20:00,261.12,261.2,260.55,260.72,3614.0,249.8219,249.8984,249.2765,249.4392,3614.0
2022-12-09 14:30:00,260.57,261.0,260.57,260.93,2554.0,249.2957,249.7071,249.2957,249.6401,2554.0
2022-12-09 14:40:00,260.89,261.01,260.57,260.96,2035.0,249.6018,249.7166,249.2957,249.6688,2035.0
2022-12-09 14:50:00,260.86,261.08,260.64,261.03,3374.0,249.5731,249.7836,249.3626,249.7358,3374.0
2022-12-09 15:00:00,260.92,261.48,260.92,261.04,2354.0,249.6305,250.1663,249.6305,249.7453,2354.0
2022-12-09 15:10:00,261.02,261.32,260.9,261.01,2259.0,249.7262,250.0132,249.6114,249.7166,2259.0
2022-12-09 15:20:00,261.1,261.16,260.5,260.64,3937.0,249.8027,249.8601,249.2287,249.3626,3937.0
2022-12-09 15:30:00,260.63,261.23,260.53,261.0,26251.0,249.3531,249.9271,249.2574,249.7071,26251.0
2022-12-09 15:40:00,260.94,260.99,260.28,260.32,17818.0,249.6497,249.6975,249.0182,249.0565,17818.0
2022-12-09 15:50:00,260.32,260.38,259.77,259.81,51573.0,249.0565,249.1139,248.5303,248.5686,51573.0
2022-12-12 09:30:00,257.68,259.8,257.68,259.4,15468.0,246.5307,248.559,246.5307,248.1763,15468.0
2022-12-12 09:40:00,260.27,260.51,259.05,259.93,2120.0,249.0086,249.2383,247.8414,248.6834,2120.0
2022-12-12 09:50:00,260.01,260.04,259.38,259.79,4422.0,248.7599,248.7886,248.1572,248.5494,4422.0
2022-12-12 10:00:00,259.77,259.9,259.31,259.58,2458.0,248.5303,248.6547,248.0902,248.3485,2458.0
2022-12-12 10:10:00,259.57,259.58,258.6,258.69,5978.0,248.3389,248.3485,247.4109,247.497,5978.0
2022-12-12 10:20:00,258.75,259.79,258.75,259.37,3427.0,247.5544,248.5494,247.5544,248.1476,3427.0
2022-12-12 10:30:00,259.2,259.53,259.06,259.09,3851.0,247.9849,248.3007,247.851,247.8797,3851.0
2022-12-12 10:40:00,258.9,259.45,258.72,258.72,7883.0,247.6979,248.2241,247.5257,247.5257,7883.0
2022-12-12 10:50:00,258.65,258.69,258.46,258.66,1585.0,247.4587,247.497,247.277,247.4683,1585.0
2022-12-12 11:00:00,258.61,259.32,258.41,259.13,6885.0,247.4205,248.0998,247.2291,247.918,6885.0
2022-12-12 11:10:00,259.22,259.28,258.22,258.23,4087.0,248.0041,248.0615,247.0473,247.0569,4087.0
2022-12-12 11:20:00,258.95,259.33,258.84,258.86,6944.0,247.7458,248.1093,247.6405,247.6597,6944.0
2022-12-12 11:30:00,258.87,258.9,258.32,258.48,13583.0,247.6692,247.6979,247.143,247.2961,13583.0
2022-12-12 11:40:00,258.39,258.61,257.93,258.16,7078.0,247.21,247.4205,246.7699,246.9899,7078.0
2022-12-12 11:50:00,258.15,258.4,257.83,258.4,1428.0,246.9804,247.2196,246.6742,247.2196,1428.0
2022-12-12 12:00:00,258.53,258.83,258.26,258.51,17228.0,247.3439,247.631,247.0856,247.3248,17228.0
2022-12-12 12:10:00,258.59,258.69,258.17,258.58,7463.0,247.4013,247.497,246.9995,247.3918,7463.0
2022-12-12 12:20:00,258.52,258.6,257.96,258.6,3872.0,247.3344,247.4109,246.7986,247.4109,3872.0
2022-12-12 12:30:00,258.77,259.1,258.48,259.1,3559.0,247.5735,247.8893,247.2961,247.8893,3559.0
2022-12-12 12:40:00,259.13,259.43,258.74,258.89,2526.0,247.918,248.205,247.5448,247.6884,2526.0
2022-12-12 12:50:00,258.89,259.31,258.86,259.18,3236.0,247.6884,248.0902,247.6597,247.9658,3236.0
2022-12-12 13:00:00,259.11,259.52,258.52,258.96,4576.0,247.8988,248.2911,247.3344,247.7553,4576.0
2022-12-12 13:10:00,259.11,259.29,258.69,259.29,3190.0,247.8988,248.0711,247.497,248.0711,3190.0
2022-12-12 13:20:00,259.43,259.44,259.21,259.32,3070.0,248.205,248.2146,247.9945,248.0998,3070.0
2022-12-12 13:30:00,259.47,259.82,259.37,259.77,3206.0,248.2433,248.5781,248.1476,248.5303,3206.0
2022-12-12 13:40:00,259.74,260.29,259.7,260.15,4660.0,248.5016,249.0278,248.4633,248.8938,4660.0
2022-12-12 13:50:00,260.33,260.91,260.26,260.89,6117.0,249.0661,249.621,248.9991,249.6018,6117.0
2022-12-12 14:00:00,260.96,261.15,260.61,261.15,19353.0,249.6688,249.8506,249.3339,249.8506,19353.0
2022-12-12 14:10:00,261.23,261.82,261.17,261.52,4839.0,249.9271,250.4916,249.8697,250.2046,4839.0
2022-12-12 14:20:00,261.63,261.79,261.46,261.79,4686.0,250.3098,250.4629,250.1472,250.4629,4686.0
2022-12-12 14:30:00,261.77,261.89,261.39,261.72,4244.0,250.4437,250.5586,250.0802,250.3959,4244.0
2022-12-12 14:40:00,261.88,262.06,261.54,261.69,3932.0,250.549,250.7212,250.2237,250.3672,3932.0
2022-12-12 14:50:00,261.69,262.32,261.47,262.17,8610.0,250.3672,250.9699,250.1567,250.8264,8610.0
2022-12-12 15:00:00,262.29,262.58,261.97,262.55,6918.0,250.9412,251.2187,250.6351,251.19,6918.0
2022-12-12 15:10:00,262.58,262.75,262.37,262.57,9462.0,251.2187,251.3813,251.0178,251.2091,9462.0
2022-12-12 15:20:00,262.62,262.93,262.5,262.62,5951.0,251.257,251.5536,251.1422,251.257,5951.0
2022-12-12 15:30:00,262.71,263.69,262.7,263.55,7315.0,251.3431,252.2807,251.3335,252.1467,7315.0
2022-12-12 15:40:00,263.58,263.63,263.23,263.44,13241.0,252.1754,252.2233,251.8406,252.0415,13241.0
2022-12-12 15:50:00,263.43,264.61,263.42,264.44,69420.0,252.0319,253.1609,252.0224,252.9982,69420.0
2022-12-13 09:30:00,272.99,274.12,271.7,272.29,32066.0,261.1783,262.2594,259.9441,260.5086,32066.0
2022-12-13 09:40:00,272.52,274.76,271.93,273.71,23885.0,260.7286,262.8717,260.1641,261.8671,23885.0
2022-12-13 09:50:00,273.69,276.83,273.69,275.67,29002.0,261.848,264.8521,261.848,263.7423,29002.0
2022-12-13 10:00:00,275.68,275.88,273.75,274.92,24462.0,263.7519,263.9432,261.9054,263.0248,24462.0
2022-12-13 10:10:00,274.93,274.93,273.29,273.32,13451.0,263.0343,263.0343,261.4653,261.494,13451.0
2022-12-13 10:20:00,273.16,273.69,271.63,272.28,18016.0,261.3409,261.848,259.8771,260.499,18016.0
2022-12-13 10:30:00,272.21,272.93,271.19,271.19,13232.0,260.432,261.1209,259.4562,259.4562,13232.0
2022-12-13 10:40:00,270.98,271.44,270.29,270.29,2096.0,259.2552,259.6953,258.5951,258.5951,2096.0
2022-12-13 10:50:00,270.14,271.03,270.14,270.89,12437.0,258.4516,259.3031,258.4516,259.1691,12437.0
2022-12-13 11:00:00,271.05,271.19,270.33,271.03,4478.0,259.3222,259.4562,258.6334,259.3031,4478.0
2022-12-13 11:10:00,270.9,271.38,270.59,270.59,5072.0,259.1787,259.6379,258.8821,258.8821,5072.0
2022-12-13 11:20:00,270.56,271.38,270.1,271.38,6612.0,258.8534,259.6379,258.4133,259.6379,6612.0
2022-12-13 11:30:00,271.65,271.9,271.18,271.18,3186.0,259.8963,260.1354,259.4466,259.4466,3186.0
2022-12-13 11:40:00,271.13,271.55,270.48,270.48,17215.0,259.3988,259.8006,258.7769,258.7769,17215.0
2022-12-13 11:50:00,270.6,271.19,270.21,270.77,46846.0,258.8917,259.4562,258.5186,259.0543,46846.0
2022-12-13 12:00:00,270.92,270.92,270.19,270.51,20722.0,259.1978,259.1978,258.4994,258.8056,20722.0
2022-12-13 12:10:00,270.44,270.45,268.49,268.76,19770.0,258.7386,258.7482,256.873,257.1313,19770.0
2022-12-13 12:20:00,268.3,269.02,268.3,268.6,3111.0,256.6912,257.3801,256.6912,256.9782,3111.0
2022-12-13 12:30:00,268.73,268.74,268.13,268.36,2601.0,257.1026,257.1122,256.5286,256.7486,2601.0
2022-12-13 12:40:00,268.16,268.22,267.32,267.34,8628.0,256.5573,256.6147,255.7536,255.7727,8628.0
2022-12-13 12:50:00,267.47,268.35,267.06,267.9,3600.0,255.8971,256.739,255.5049,256.3085,3600.0
2022-12-13 13:00:00,267.93,268.86,267.93,268.49,5519.0,256.3372,257.227,256.3372,256.873,5519.0
2022-12-13 13:10:00,268.78,269.77,268.68,269.59,7850.0,257.1504,258.0976,257.0548,257.9254,7850.0
2022-12-13 13:20:00,269.64,270.29,269.42,269.43,6516.0,257.9732,258.5951,257.7627,257.7723,6516.0
2022-12-13 13:30:00,269.58,269.86,268.98,269.07,8712.0,257.9158,258.1837,257.3418,257.4279,8712.0
2022-12-13 13:40:00,268.99,269.16,268.11,268.91,26911.0,257.3514,257.514,256.5094,257.2748,26911.0
2022-12-13 13:50:00,268.87,269.25,268.56,269.25,8381.0,257.2365,257.6001,256.94,257.6001,8381.0
2022-12-13 14:00:00,269.1,269.47,268.74,268.85,7089.0,257.4566,257.8106,257.1122,257.2174,7089.0
2022-12-13 14:10:00,268.73,268.89,268.54,268.65,7838.0,257.1026,257.2557,256.9208,257.0261,7838.0
2022-12-13 14:20:00,268.7,269.17,268.69,269.13,28459.0,257.0739,257.5236,257.0643,257.4853,28459.0
2022-12-13 14:30:00,269.07,269.34,268.83,269.34,8541.0,257.4279,257.6862,257.1983,257.6862,8541.0
2022-12-13 14:40:00,269.47,270.19,269.47,269.9,5005.0,257.8106,258.4994,257.8106,258.222,5005.0
2022-12-13 14:50:00,269.89,269.9,268.9,269.21,10596.0,258.2124,258.222,257.2652,257.5618,10596.0
2022-12-13 15:00:00,269.32,269.33,268.51,268.89,32203.0,257.6671,257.6766,256.8921,257.2557,32203.0
2022-12-13 15:10:00,268.78,269.23,268.58,268.96,13371.0,257.1504,257.581,256.9591,257.3226,13371.0
2022-12-13 15:20:00,268.88,269.45,268.84,269.29,6689.0,257.2461,257.7914,257.2078,257.6384,6689.0
2022-12-13 15:30:00,269.42,270.33,269.42,269.87,31906.0,257.7627,258.6334,257.7627,258.1933,31906.0
2022-12-13 15:40:00,269.8,271.36,269.71,270.91,58265.0,258.1263,259.6188,258.0402,259.1883,58265.0
2022-12-13 15:50:00,270.95,272.21,270.95,271.5,181076.0,259.2265,260.432,259.2265,259.7527,181076.0
2022-12-14 09:30:00,270.98,271.08,269.85,270.44,12061.0,259.2552,259.3509,258.1741,258.7386,12061.0
2022-12-14 09:40:00,270.22,270.93,269.81,270.93,3506.0,258.5281,259.2074,258.1359,259.2074,3506.0
2022-12-14 09:50:00,271.09,272.52,271.09,271.79,3319.0,259.3605,260.7286,259.3605,260.0302,3319.0
2022-12-14 10:00:00,271.26,272.18,271.26,272.12,2898.0,259.5231,260.4033,259.5231,260.3459,2898.0
2022-12-14 10:10:00,272.0,272.27,271.68,271.81,12806.0,260.2311,260.4894,259.925,260.0493,12806.0
2022-12-14 10:20:00,271.87,272.23,271.54,272.13,3775.0,260.1067,260.4512,259.791,260.3555,3775.0
2022-12-14 10:30:00,271.9,272.44,271.73,272.37,3206.0,260.1354,260.6521,259.9728,260.5851,3206.0
2022-12-14 10:40:00,272.48,272.95,272.27,272.49,10052.0,260.6903,261.14,260.4894,260.6999,10052.0
2022-12-14 10:50:00,272.23,272.6,271.99,272.58,4440.0,260.4512,260.8052,260.2215,260.786,4440.0
2022-12-14 11:00:00,272.43,273.07,271.68,271.81,6210.0,260.6425,261.2548,259.925,260.0493,6210.0
2022-12-14 11:10:00,271.88,272.07,271.25,271.65,2593.0,260.1163,260.2981,259.5136,259.8963,2593.0
2022-12-14 11:20:00,271.61,271.61,270.86,271.45,2208.0,259.858,259.858,259.1404,259.7049,2208.0
2022-12-14 11:30:00,271.4,271.78,271.22,271.28,4872.0,259.6571,260.0206,259.4849,259.5423,4872.0
2022-12-14 11:40:00,271.28,271.85,271.21,271.78,5244.0,259.5423,260.0876,259.4753,260.0206,5244.0
2022-12-14 11:50:00,271.78,272.26,271.74,272.26,5210.0,260.0206,260.4799,259.9824,260.4799,5210.0
2022-12-14 12:00:00,272.3,272.62,272.1,272.14,3133.0,260.5181,260.8243,260.3268,260.3651,3133.0
2022-12-14 12:10:00,272.27,272.27,271.62,271.63,2128.0,260.4894,260.4894,259.8676,259.8771,2128.0
2022-12-14 12:20:00,271.55,272.28,271.55,272.2,5908.0,259.8006,260.499,259.8006,260.4225,5908.0
2022-12-14 12:30:00,272.16,272.18,271.87,272.05,7349.0,260.3842,260.4033,260.1067,260.279,7349.0
2022-12-14 12:40:00,271.95,272.15,271.55,271.57,8373.0,260.1833,260.3746,259.8006,259.8197,8373.0
2022-12-14 12:50:00,271.59,271.96,271.58,271.96,1348.0,259.8389,260.1928,259.8293,260.1928,1348.0
2022-12-14 13:00:00,272.01,272.44,271.79,272.43,4310.0,260.2407,260.6521,260.0302,260.6425,4310.0
2022-12-14 13:10:00,272.44,272.54,272.25,272.48,6200.0,260.6521,260.7477,260.4703,260.6903,6200.0
2022-12-14 13:20:00,272.47,272.7,272.4,272.5,4075.0,260.6808,260.9008,260.6138,260.7095,4075.0
2022-12-14 13:30:00,272.7,273.24,272.59,272.93,2587.0,260.9008,261.4175,260.7956,261.1209,2587.0
2022-12-14 13:40:00,273.11,273.32,272.59,272.81,5360.0,261.2931,261.494,260.7956,261.0061,5360.0
2022-12-14 13:50:00,272.94,273.61,272.74,273.53,6880.0,261.1304,261.7715,260.9391,261.6949,6880.0
2022-12-14 14:00:00,273.21,273.21,269.64,269.91,23444.0,261.3888,261.3888,257.9732,258.2315,23444.0
2022-12-14 14:10:00,269.62,270.29,268.56,270.25,23946.0,257.9541,258.5951,256.94,258.5568,23946.0
2022-12-14 14:20:00,270.07,270.08,269.19,269.93,22769.0,258.3846,258.3942,257.5427,258.2507,22769.0
2022-12-14 14:30:00,269.84,269.84,267.88,268.05,23817.0,258.1646,258.1646,256.2894,256.452,23817.0
2022-12-14 14:40:00,268.15,270.52,268.15,269.62,12521.0,256.5477,258.8152,256.5477,257.9541,12521.0
2022-12-14 14:50:00,269.68,270.0,268.99,270.0,10776.0,258.0115,258.3177,257.3514,258.3177,10776.0
2022-12-14 15:00:00,269.96,271.03,269.46,270.79,52523.0,258.2794,259.3031,257.801,259.0735,52523.0
2022-12-14 15:10:00,270.91,273.21,270.77,271.47,45988.0,259.1883,261.3888,259.0543,259.724,45988.0
2022-12-14 15:20:00,271.45,271.62,269.71,269.94,71755.0,259.7049,259.8676,258.0402,258.2602,71755.0
2022-12-14 15:30:00,269.83,269.87,268.71,269.02,30226.0,258.155,258.1933,257.0835,257.3801,30226.0
2022-12-14 15:40:00,269.11,269.73,268.76,269.73,30970.0,257.4662,258.0593,257.1313,258.0593,30970.0
2022-12-14 15:50:00,269.65,270.64,269.14,269.17,89268.0,257.9828,258.93,257.4949,257.5236,89268.0
2022-12-15 09:30:00,264.4,264.4,262.07,263.0,14607.0,252.96,252.96,250.7308,251.6205,14607.0
2022-12-15 09:40:00,262.5,263.03,261.78,261.78,3474.0,251.1422,251.6492,250.4533,250.4533,3474.0
2022-12-15 09:50:00,261.74,262.57,259.62,259.69,19462.0,250.415,251.2091,248.3868,248.4537,19462.0
2022-12-15 10:00:00,259.73,259.88,258.7,258.73,13570.0,248.492,248.6355,247.5066,247.5353,13570.0
2022-12-15 10:10:00,258.74,259.25,258.12,258.93,24725.0,247.5448,248.0328,246.9517,247.7266,24725.0
2022-12-15 10:20:00,258.86,259.98,258.54,259.98,11737.0,247.6597,248.7312,247.3535,248.7312,11737.0
2022-12-15 10:30:00,259.96,260.08,259.32,259.93,6251.0,248.7121,248.8269,248.0998,248.6834,6251.0
2022-12-15 10:40:00,260.08,260.08,258.8,259.1,3573.0,248.8269,248.8269,247.6023,247.8893,3573.0
2022-12-15 10:50:00,258.59,258.59,258.04,258.43,3103.0,247.4013,247.4013,246.8751,247.2483,3103.0
2022-12-15 11:00:00,258.6,258.79,258.16,258.56,5389.0,247.4109,247.5927,246.9899,247.3726,5389.0
2022-12-15 11:10:00,258.77,258.77,258.03,258.25,2110.0,247.5735,247.5735,246.8656,247.076,2110.0
2022-12-15 11:20:00,257.99,258.5,257.99,258.5,3290.0,246.8273,247.3152,246.8273,247.3152,3290.0
2022-12-15 11:30:00,258.54,258.54,257.96,258.3,3928.0,247.3535,247.3535,246.7986,247.1239,3928.0
2022-12-15 11:40:00,258.16,258.26,256.98,256.98,4285.0,246.9899,247.0856,245.861,245.861,4285.0
2022-12-15 11:50:00,256.95,257.94,256.92,257.88,4598.0,245.8323,246.7795,245.8036,246.7221,4598.0
2022-12-15 12:00:00,257.88,258.05,257.61,257.87,2934.0,246.7221,246.8847,246.4637,246.7125,2934.0
2022-12-15 12:10:00,257.79,257.97,257.49,257.93,5065.0,246.636,246.8082,246.3489,246.7699,5065.0
2022-12-15 12:20:00,257.74,257.91,257.13,257.91,4385.0,246.5881,246.7508,246.0045,246.7508,4385.0
2022-12-15 12:30:00,257.89,258.24,257.73,257.97,7271.0,246.7316,247.0665,246.5785,246.8082,7271.0
2022-12-15 12:40:00,258.23,258.5,258.15,258.29,6361.0,247.0569,247.3152,246.9804,247.1143,6361.0
2022-12-15 12:50:00,258.47,258.76,258.19,258.69,3447.0,247.2865,247.564,247.0186,247.497,3447.0
2022-12-15 13:00:00,258.5,258.55,257.69,257.71,3096.0,247.3152,247.3631,246.5403,246.5594,3096.0
2022-12-15 13:10:00,257.68,257.86,257.11,257.24,5632.0,246.5307,246.7029,245.9854,246.1097,5632.0
2022-12-15 13:20:00,257.0,257.31,256.79,257.31,1735.0,245.8801,246.1767,245.6792,246.1767,1735.0
2022-12-15 13:30:00,257.15,257.8,257.14,257.8,6683.0,246.0236,246.6455,246.0141,246.6455,6683.0
2022-12-15 13:40:00,257.6,257.73,257.14,257.41,3720.0,246.4542,246.5785,246.0141,246.2724,3720.0
2022-12-15 13:50:00,257.44,257.68,257.21,257.68,3709.0,246.3011,246.5307,246.081,246.5307,3709.0
2022-12-15 14:00:00,257.55,257.55,256.95,257.11,2079.0,246.4063,246.4063,245.8323,245.9854,2079.0
2022-12-15 14:10:00,256.89,256.89,256.51,256.66,4326.0,245.7749,245.7749,245.4113,245.5548,4326.0
2022-12-15 14:20:00,256.73,256.77,256.39,256.77,4441.0,245.6218,245.6601,245.2965,245.6601,4441.0
2022-12-15 14:30:00,256.88,257.81,256.85,257.79,5603.0,245.7653,246.6551,245.7366,246.636,5603.0
2022-12-15 14:40:00,257.82,258.17,257.58,257.62,6005.0,246.6647,246.9995,246.435,246.4733,6005.0
2022-12-15 14:50:00,257.77,258.13,257.57,258.12,4839.0,246.6168,246.9612,246.4255,246.9517,4839.0
2022-12-15 15:00:00,258.27,258.6,258.16,258.43,4354.0,247.0952,247.4109,246.9899,247.2483,4354.0
2022-12-15 15:10:00,258.33,258.35,257.13,257.16,7059.0,247.1526,247.1717,246.0045,246.0332,7059.0
2022-12-15 15:20:00,257.03,257.6,257.03,257.48,7759.0,245.9088,246.4542,245.9088,246.3394,7759.0
2022-12-15 15:30:00,257.47,258.03,257.28,257.54,10889.0,246.3298,246.8656,246.148,246.3968,10889.0
2022-12-15 15:40:00,257.46,257.48,256.33,256.37,11940.0,246.3202,246.3394,245.2391,245.2774,11940.0
2022-12-15 15:50:00,256.44,257.36,256.44,257.35,35889.0,245.3444,246.2246,245.3444,246.215,35889.0
2022-12-16 09:30:00,253.14,255.74,253.01,254.88,102831.0,242.1871,244.6747,242.0628,243.8519,102831.0
2022-12-16 09:40:00,254.41,254.76,253.46,254.76,6440.0,243.4022,243.7371,242.4933,243.7371,6440.0
2022-12-16 09:50:00,254.92,255.0,253.82,254.63,21550.0,243.8901,243.9667,242.8377,243.6127,21550.0
2022-12-16 10:00:00,254.68,254.73,252.82,252.82,7890.0,243.6605,243.7084,241.881,241.881,7890.0
2022-12-16 10:10:00,252.8,252.89,251.76,252.41,13726.0,241.8619,241.948,240.8669,241.4887,13726.0
2022-12-16 10:20:00,252.41,252.46,251.15,251.15,14387.0,241.4887,241.5366,240.2833,240.2833,14387.0
2022-12-16 10:30:00,251.43,251.62,250.89,251.18,7800.0,240.5511,240.7329,240.0345,240.312,7800.0
2022-12-16 10:40:00,251.05,252.4,251.05,251.9,23099.0,240.1876,241.4792,240.1876,241.0008,23099.0
2022-12-16 10:50:00,251.69,252.92,251.69,252.78,5086.0,240.7999,241.9767,240.7999,241.8427,5086.0
2022-12-16 11:00:00,253.02,253.04,251.9,251.9,6851.0,242.0723,242.0915,241.0008,241.0008,6851.0
2022-12-16 11:10:00,252.04,252.43,251.78,252.34,15717.0,241.1347,241.5079,240.886,241.4218,15717.0
2022-12-16 11:20:00,252.36,252.36,251.2,251.55,7404.0,241.4409,241.4409,240.3311,240.6659,7404.0
2022-12-16 11:30:00,251.55,252.16,251.51,251.63,4641.0,240.6659,241.2496,240.6277,240.7425,4641.0
2022-12-16 11:40:00,251.63,251.7,250.5,250.51,3092.0,240.7425,240.8095,239.6614,239.6709,3092.0
2022-12-16 11:50:00,250.41,250.49,249.68,249.89,10525.0,239.5753,239.6518,238.8769,239.0778,10525.0
2022-12-16 12:00:00,249.78,250.1,249.77,249.79,4046.0,238.9725,239.2787,238.963,238.9821,4046.0
2022-12-16 12:10:00,249.77,250.18,249.72,250.18,3336.0,238.963,239.3552,238.9151,239.3552,3336.0
2022-12-16 12:20:00,250.18,250.19,250.07,250.14,1611.0,239.3552,239.3648,239.25,239.317,1611.0
2022-12-16 12:30:00,250.13,250.51,249.87,250.32,6614.0,239.3074,239.6709,239.0586,239.4892,6614.0
2022-12-16 12:40:00,250.17,250.93,250.04,250.82,5656.0,239.3457,240.0728,239.2213,239.9675,5656.0
2022-12-16 12:50:00,250.81,251.1,250.81,251.08,9006.0,239.958,240.2354,239.958,240.2163,9006.0
2022-12-16 13:00:00,250.97,251.01,250.0,250.77,4504.0,240.111,240.1493,239.183,239.9197,4504.0
2022-12-16 13:10:00,250.67,250.84,250.38,250.47,1112.0,239.824,239.9867,239.5466,239.6327,1112.0
2022-12-16 13:20:00,250.34,250.95,250.25,250.89,7270.0,239.5083,240.0919,239.4222,240.0345,7270.0
2022-12-16 13:30:00,250.75,251.08,250.67,250.93,14055.0,239.9006,240.2163,239.824,240.0728,14055.0
2022-12-16 13:40:00,250.83,250.84,250.48,250.59,14589.0,239.9771,239.9867,239.6422,239.7475,14589.0
2022-12-16 13:50:00,250.47,250.47,250.1,250.29,10398.0,239.6327,239.6327,239.2787,239.4605,10398.0
2022-12-16 14:00:00,250.29,250.59,249.8,250.46,11447.0,239.4605,239.7475,238.9917,239.6231,11447.0
2022-12-16 14:10:00,250.65,251.71,250.55,251.41,5823.0,239.8049,240.819,239.7092,240.532,5823.0
2022-12-16 14:20:00,251.34,251.35,250.3,250.4,7581.0,240.465,240.4746,239.47,239.5657,7581.0
2022-12-16 14:30:00,250.36,250.36,249.81,250.1,9182.0,239.5274,239.5274,239.0012,239.2787,9182.0
2022-12-16 14:40:00,250.11,250.13,249.69,250.08,10862.0,239.2883,239.3074,238.8864,239.2595,10862.0
2022-12-16 14:50:00,250.06,250.86,249.95,250.81,9911.0,239.2404,240.0058,239.1352,239.958,9911.0
2022-12-16 15:00:00,250.74,251.06,250.47,250.47,3485.0,239.891,240.1971,239.6327,239.6327,3485.0
2022-12-16 15:10:00,250.58,251.87,250.58,251.63,5424.0,239.7379,240.9721,239.7379,240.7425,5424.0
2022-12-16 15:20:00,251.56,252.28,251.48,251.84,5109.0,240.6755,241.3644,240.599,240.9434,5109.0
2022-12-16 15:30:00,251.91,252.19,251.76,251.92,6722.0,241.0104,241.2783,240.8669,241.0199,6722.0
2022-12-16 15:40:00,251.58,251.78,251.23,251.6,13924.0,240.6946,240.886,240.3598,240.7138,13924.0
2022-12-16 15:50:00,251.66,253.34,251.58,252.84,64437.0,240.7712,242.3785,240.6946,241.9001,64437.0
2022-12-19 09:30:00,253.29,253.94,252.0,253.94,8289.0,242.3307,242.9525,241.0965,242.9525,8289.0
2022-12-19 09:40:00,253.9,253.91,252.54,253.16,2490.0,242.9143,242.9238,241.6131,242.2063,2490.0
2022-12-19 09:50:00,252.51,253.77,252.51,253.18,21514.0,241.5844,242.7899,241.5844,242.2254,21514.0
2022-12-19 10:00:00,252.78,252.89,252.41,252.89,2377.0,241.8427,241.948,241.4887,241.948,2377.0
2022-12-19 10:10:00,252.89,254.13,252.89,253.63,3364.0,241.948,243.1343,241.948,242.6559,3364.0
2022-12-19 10:20:00,253.71,254.06,253.28,253.42,9053.0,242.7325,243.0673,242.3211,242.455,9053.0
2022-12-19 10:30:00,253.53,253.53,253.08,253.26,7333.0,242.5603,242.5603,242.1297,242.302,7333.0
2022-12-19 10:40:00,253.17,253.31,252.84,252.99,9828.0,242.2159,242.3498,241.9001,242.0436,9828.0
2022-12-19 10:50:00,252.96,252.96,252.22,252.59,13648.0,242.0149,242.0149,241.307,241.6609,13648.0
2022-12-19 11:00:00,252.1,252.16,251.58,252.12,6268.0,241.1921,241.2496,240.6946,241.2113,6268.0
2022-12-19 11:10:00,252.17,252.24,251.81,252.13,17573.0,241.2591,241.3261,240.9147,241.2208,17573.0
2022-12-19 11:20:00,252.13,252.13,251.52,251.87,6106.0,241.2208,241.2208,240.6372,240.9721,6106.0
2022-12-19 11:30:00,251.75,251.97,251.11,251.78,4088.0,240.8573,241.0678,240.245,240.886,4088.0
2022-12-19 11:40:00,251.5,252.06,251.42,251.78,2920.0,240.6181,241.1539,240.5416,240.886,2920.0
2022-12-19 11:50:00,251.8,252.05,251.45,251.58,8026.0,240.9051,241.1443,240.5703,240.6946,8026.0
2022-12-19 12:00:00,251.61,252.41,251.61,252.22,7200.0,240.7233,241.4887,240.7233,241.307,7200.0
2022-12-19 12:10:00,252.23,252.48,252.14,252.29,5166.0,241.3165,241.5557,241.2304,241.3739,5166.0
2022-12-19 12:20:00,252.37,252.49,251.93,251.94,4806.0,241.4505,241.5653,241.0295,241.0391,4806.0
2022-12-19 12:30:00,251.83,252.31,251.58,252.03,8848.0,240.9338,241.3931,240.6946,241.1252,8848.0
2022-12-19 12:40:00,252.12,252.25,251.79,252.14,7396.0,241.2113,241.3357,240.8956,241.2304,7396.0
2022-12-19 12:50:00,252.14,252.3,251.85,251.85,6567.0,241.2304,241.3835,240.953,240.953,6567.0
2022-12-19 13:00:00,251.79,252.07,251.52,251.85,5243.0,240.8956,241.1634,240.6372,240.953,5243.0
2022-12-19 13:10:00,251.81,251.89,251.62,251.85,2100.0,240.9147,240.9912,240.7329,240.953,2100.0
2022-12-19 13:20:00,252.0,252.21,251.67,251.75,6931.0,241.0965,241.2974,240.7808,240.8573,6931.0
2022-12-19 13:30:00,251.74,251.81,251.35,251.72,3883.0,240.8477,240.9147,240.4746,240.8286,3883.0
2022-12-19 13:40:00,251.74,251.81,251.0,251.15,6279.0,240.8477,240.9147,240.1397,240.2833,6279.0
2022-12-19 13:50:00,251.14,251.19,250.93,250.94,3772.0,240.2737,240.3215,240.0728,240.0823,3772.0
2022-12-19 14:00:00,250.85,251.11,250.27,251.03,2900.0,239.9962,240.245,239.4413,240.1684,2900.0
2022-12-19 14:10:00,251.01,251.17,250.45,250.45,2850.0,240.1493,240.3024,239.6135,239.6135,2850.0
2022-12-19 14:20:00,250.61,250.82,250.14,250.19,2233.0,239.7666,239.9675,239.317,239.3648,2233.0
2022-12-19 14:30:00,250.01,250.67,250.0,250.11,8785.0,239.1926,239.824,239.183,239.2883,8785.0
2022-12-19 14:40:00,250.07,250.49,249.77,249.79,6966.0,239.25,239.6518,238.963,238.9821,6966.0
2022-12-19 14:50:00,249.76,249.76,249.17,249.33,7121.0,238.9534,238.9534,238.3889,238.542,7121.0
2022-12-19 15:00:00,249.28,249.28,248.71,249.06,8619.0,238.4942,238.4942,237.9488,238.2837,8619.0
2022-12-19 15:10:00,249.18,249.47,249.09,249.47,5635.0,238.3985,238.6759,238.3124,238.6759,5635.0
2022-12-19 15:20:00,249.41,250.1,249.41,250.04,4095.0,238.6185,239.2787,238.6185,239.2213,4095.0
2022-12-19 15:30:00,250.26,250.41,249.9,249.9,7416.0,239.4318,239.5753,239.0873,239.0873,7416.0
2022-12-19 15:40:00,249.9,250.53,249.67,250.31,8164.0,239.0873,239.6901,238.8673,239.4796,8164.0
2022-12-19 15:50:00,250.42,250.89,250.19,250.59,27854.0,239.5848,240.0345,239.3648,239.7475,27854.0
2022-12-20 09:30:00,250.35,252.5,249.71,252.19,13386.0,239.5179,241.5748,238.9056,241.2783,13386.0
2022-12-20 09:40:00,252.17,252.53,251.14,252.33,5946.0,241.2591,241.6035,240.2737,241.4122,5946.0
2022-12-20 09:50:00,251.99,252.6,251.56,252.6,4100.0,241.0869,241.6705,240.6755,241.6705,4100.0
2022-12-20 10:00:00,252.71,252.72,252.39,252.44,1200.0,241.7758,241.7853,241.4696,241.5174,1200.0
2022-12-20 10:10:00,252.32,252.52,251.86,252.45,2905.0,241.4026,241.594,240.9625,241.527,2905.0
2022-12-20 10:20:00,252.06,252.85,252.06,252.38,1200.0,241.1539,241.9097,241.1539,241.46,1200.0
2022-12-20 10:30:00,252.57,253.02,252.47,252.95,3046.0,241.6418,242.0723,241.5461,242.0054,3046.0
2022-12-20 10:40:00,252.87,253.46,252.85,253.36,3344.0,241.9288,242.4933,241.9097,242.3976,3344.0
2022-12-20 10:50:00,253.15,253.94,253.13,253.55,3695.0,242.1967,242.9525,242.1776,242.5794,3695.0
2022-12-20 11:00:00,253.33,253.73,253.08,253.45,2444.0,242.3689,242.7516,242.1297,242.4837,2444.0
2022-12-20 11:10:00,253.43,253.57,252.37,252.65,5892.0,242.4646,242.5985,241.4505,241.7183,5892.0
2022-12-20 11:20:00,252.71,252.97,252.54,252.54,2657.0,241.7758,242.0245,241.6131,241.6131,2657.0
2022-12-20 11:30:00,252.65,253.09,252.64,252.75,1257.0,241.7183,242.1393,241.7088,241.814,1257.0
2022-12-20 11:40:00,252.75,253.34,252.75,253.34,2078.0,241.814,242.3785,241.814,242.3785,2078.0
2022-12-20 11:50:00,253.41,254.09,253.34,254.09,3742.0,242.4455,243.096,242.3785,243.096,3742.0
2022-12-20 12:00:00,254.14,254.67,254.14,254.58,2066.0,243.1439,243.6509,243.1439,243.5648,2066.0
2022-12-20 12:10:00,254.57,254.67,254.06,254.19,5560.0,243.5553,243.6509,243.0673,243.1917,5560.0
2022-12-20 12:20:00,254.24,254.52,254.12,254.34,1026.0,243.2396,243.5074,243.1247,243.3352,1026.0
2022-12-20 12:30:00,254.14,254.14,253.68,253.92,1614.0,243.1439,243.1439,242.7038,242.9334,1614.0
2022-12-20 12:40:00,254.02,254.43,253.97,254.27,2035.0,243.0291,243.4213,242.9812,243.2683,2035.0
2022-12-20 12:50:00,254.39,254.77,254.39,254.46,1683.0,243.3831,243.7466,243.3831,243.45,1683.0
2022-12-20 13:00:00,254.58,254.68,254.29,254.29,3015.0,243.5648,243.6605,243.2874,243.2874,3015.0
2022-12-20 13:10:00,253.8,254.06,253.68,253.94,2196.0,242.8186,243.0673,242.7038,242.9525,2196.0
2022-12-20 13:20:00,253.92,254.42,253.91,254.38,1430.0,242.9334,243.4118,242.9238,243.3735,1430.0
2022-12-20 13:30:00,254.3,254.74,254.29,254.64,2696.0,243.297,243.7179,243.2874,243.6222,2696.0
2022-12-20 13:40:00,254.8,254.8,254.36,254.48,1746.0,243.7753,243.7753,243.3544,243.4692,1746.0
2022-12-20 13:50:00,254.52,254.53,254.07,254.09,1723.0,243.5074,243.517,243.0769,243.096,1723.0
2022-12-20 14:00:00,254.0,254.22,253.88,254.2,3873.0,243.0099,243.2204,242.8951,243.2013,3873.0
2022-12-20 14:10:00,254.29,254.89,254.28,254.75,1779.0,243.2874,243.8614,243.2778,243.7275,1779.0
2022-12-20 14:20:00,254.52,254.78,254.49,254.73,3519.0,243.5074,243.7562,243.4787,243.7084,3519.0
2022-12-20 14:30:00,254.75,254.75,254.21,254.38,3492.0,243.7275,243.7275,243.2109,243.3735,3492.0
2022-12-20 14:40:00,254.19,254.42,254.06,254.33,1800.0,243.1917,243.4118,243.0673,243.3257,1800.0
2022-12-20 14:50:00,254.21,254.58,254.21,254.58,2623.0,243.2109,243.5648,243.2109,243.5648,2623.0
2022-12-20 15:00:00,254.54,254.56,254.09,254.21,3093.0,243.5266,243.5457,243.096,243.2109,3093.0
2022-12-20 15:10:00,254.21,254.62,254.19,254.46,3183.0,243.2109,243.6031,243.1917,243.45,3183.0
2022-12-20 15:20:00,254.37,255.04,254.37,254.94,3572.0,243.3639,244.0049,243.3639,243.9093,3572.0
2022-12-20 15:30:00,255.0,255.56,254.97,255.56,4554.0,243.9667,244.5024,243.938,244.5024,4554.0
2022-12-20 15:40:00,255.43,255.46,254.97,255.04,10860.0,244.3781,244.4068,243.938,244.0049,10860.0
2022-12-20 15:50:00,254.96,255.08,254.31,254.32,51207.0,243.9284,244.0432,243.3065,243.3161,51207.0
2022-12-21 09:30:00,256.87,258.27,256.01,258.13,8197.0,245.7558,247.0952,244.933,246.9612,8197.0
2022-12-21 09:40:00,257.91,258.15,256.94,257.0,9919.0,246.7508,246.9804,245.8227,245.8801,9919.0
2022-12-21 09:50:00,257.61,257.67,256.4,256.76,3648.0,246.4637,246.5211,245.3061,245.6505,3648.0
2022-12-21 10:00:00,257.06,257.47,256.71,257.07,3338.0,245.9375,246.3298,245.6027,245.9471,3338.0
2022-12-21 10:10:00,257.2,257.6,257.19,257.36,2700.0,246.0715,246.4542,246.0619,246.2246,2700.0
2022-12-21 10:20:00,257.44,258.48,257.39,258.39,4087.0,246.3011,247.2961,246.2533,247.21,4087.0
2022-12-21 10:30:00,258.54,258.79,258.19,258.56,8260.0,247.3535,247.5927,247.0186,247.3726,8260.0
2022-12-21 10:40:00,258.45,258.86,258.25,258.73,9182.0,247.2674,247.6597,247.076,247.5353,9182.0
2022-12-21 10:50:00,258.78,259.23,258.69,258.95,2765.0,247.5831,248.0136,247.497,247.7458,2765.0
2022-12-21 11:00:00,259.18,260.09,259.12,260.03,9110.0,247.9658,248.8364,247.9084,248.779,9110.0
2022-12-21 11:10:00,260.06,260.23,259.59,259.73,9124.0,248.8077,248.9704,248.3581,248.492,9124.0
2022-12-21 11:20:00,259.71,259.86,259.31,259.7,14850.0,248.4729,248.6164,248.0902,248.4633,14850.0
2022-12-21 11:30:00,259.9,261.37,259.8,261.14,24165.0,248.6547,250.0611,248.559,249.841,24165.0
2022-12-21 11:40:00,261.11,261.24,260.64,260.74,12442.0,249.8123,249.9367,249.3626,249.4583,12442.0
2022-12-21 11:50:00,260.73,261.25,260.62,261.06,15625.0,249.4487,249.9462,249.3435,249.7645,15625.0
2022-12-21 12:00:00,261.03,261.22,260.99,261.04,8242.0,249.7358,249.9175,249.6975,249.7453,8242.0
2022-12-21 12:10:00,261.08,262.17,261.07,262.17,15020.0,249.7836,250.8264,249.774,250.8264,15020.0
2022-12-21 12:20:00,262.22,262.78,261.76,261.77,21432.0,250.8743,251.41,250.4342,250.4437,21432.0
2022-12-21 12:30:00,261.82,261.84,261.12,261.65,7979.0,250.4916,250.5107,249.8219,250.3289,7979.0
2022-12-21 12:40:00,261.68,261.96,259.91,260.16,10458.0,250.3576,250.6255,248.6642,248.9034,10458.0
2022-12-21 12:50:00,260.39,260.58,260.08,260.58,3275.0,249.1235,249.3052,248.8269,249.3052,3275.0
2022-12-21 13:00:00,260.45,260.61,260.4,260.4,1588.0,249.1809,249.3339,249.133,249.133,1588.0
2022-12-21 13:10:00,260.49,260.69,260.28,260.34,3159.0,249.2191,249.4105,249.0182,249.0756,3159.0
2022-12-21 13:20:00,260.18,260.18,259.77,259.99,3728.0,248.9225,248.9225,248.5303,248.7408,3728.0
2022-12-21 13:30:00,260.0,260.67,259.83,260.55,7613.0,248.7503,249.3913,248.5877,249.2765,7613.0
2022-12-21 13:40:00,260.46,260.99,260.36,260.98,2672.0,249.1904,249.6975,249.0948,249.6879,2672.0
2022-12-21 13:50:00,260.86,261.04,260.68,260.93,4126.0,249.5731,249.7453,249.4009,249.6401,4126.0
2022-12-21 14:00:00,261.04,261.43,261.01,261.09,4561.0,249.7453,250.1185,249.7166,249.7932,4561.0
2022-12-21 14:10:00,260.82,261.36,260.65,261.13,6690.0,249.5349,250.0515,249.3722,249.8314,6690.0
2022-12-21 14:20:00,261.02,261.02,260.24,260.24,2635.0,249.7262,249.7262,248.9799,248.9799,2635.0
2022-12-21 14:30:00,260.22,261.1,260.22,260.44,4407.0,248.9608,249.8027,248.9608,249.1713,4407.0
2022-12-21 14:40:00,260.23,260.35,260.11,260.14,2074.0,248.9704,249.0852,248.8556,248.8843,2074.0
2022-12-21 14:50:00,259.75,259.76,259.59,259.75,1674.0,248.5111,248.5207,248.3581,248.5111,1674.0
2022-12-21 15:00:00,259.81,259.89,259.26,259.33,5877.0,248.5686,248.6451,248.0423,248.1093,5877.0
2022-12-21 15:10:00,259.2,259.5,259.2,259.28,1940.0,247.9849,248.272,247.9849,248.0615,1940.0
2022-12-21 15:20:00,259.12,259.25,258.83,258.83,3579.0,247.9084,248.0328,247.631,247.631,3579.0
2022-12-21 15:30:00,258.82,259.21,258.82,259.1,7300.0,247.6214,247.9945,247.6214,247.8893,7300.0
2022-12-21 15:40:00,259.28,259.47,259.04,259.19,10655.0,248.0615,248.2433,247.8319,247.9754,10655.0
2022-12-21 15:50:00,259.09,259.5,258.43,259.37,36183.0,247.8797,248.272,247.2483,248.1476,36183.0
2022-12-22 09:30:00,256.71,257.91,255.5,255.78,7082.0,245.6027,246.7508,244.445,244.7129,7082.0
2022-12-22 09:40:00,256.45,256.56,255.52,256.29,2385.0,245.3539,245.4592,244.4642,245.2009,2385.0
2022-12-22 09:50:00,256.19,256.19,255.21,255.77,2352.0,245.1052,245.1052,244.1676,244.7034,2352.0
2022-12-22 10:00:00,255.76,255.76,254.39,254.56,3606.0,244.6938,244.6938,243.3831,243.5457,3606.0
2022-12-22 10:10:00,254.21,255.02,254.05,255.02,2400.0,243.2109,243.9858,243.0578,243.9858,2400.0
2022-12-22 10:20:00,255.3,255.77,254.88,255.56,1200.0,244.2537,244.7034,243.8519,244.5024,1200.0
2022-12-22 10:30:00,255.36,256.34,255.29,255.72,6317.0,244.3111,245.2487,244.2441,244.6555,6317.0
2022-12-22 10:40:00,255.84,256.42,255.43,256.42,2624.0,244.7703,245.3252,244.3781,245.3252,2624.0
2022-12-22 10:50:00,256.31,256.47,255.54,255.66,2520.0,245.22,245.3731,244.4833,244.5981,2520.0
2022-12-22 11:00:00,255.68,255.92,255.63,255.72,745.0,244.6172,244.8469,244.5694,244.6555,745.0
2022-12-22 11:10:00,255.73,255.73,255.3,255.3,1756.0,244.6651,244.6651,244.2537,244.2537,1756.0
2022-12-22 11:20:00,255.26,255.26,254.87,254.87,2366.0,244.2154,244.2154,243.8423,243.8423,2366.0
2022-12-22 11:30:00,254.78,255.31,254.57,254.58,12826.0,243.7562,244.2633,243.5553,243.5648,12826.0
2022-12-22 11:40:00,254.18,254.28,254.09,254.09,1186.0,243.1821,243.2778,243.096,243.096,1186.0
2022-12-22 11:50:00,254.09,254.09,253.61,254.03,2422.0,243.096,243.096,242.6368,243.0386,2422.0
2022-12-22 12:00:00,253.95,254.14,253.87,253.88,2101.0,242.9621,243.1439,242.8856,242.8951,2101.0
2022-12-22 12:10:00,253.94,254.02,253.45,253.45,1202.0,242.9525,243.0291,242.4837,242.4837,1202.0
2022-12-22 12:20:00,253.47,253.64,252.79,252.79,2380.0,242.5029,242.6655,241.8523,241.8523,2380.0
2022-12-22 12:30:00,252.68,252.97,252.68,252.87,1537.0,241.7471,242.0245,241.7471,241.9288,1537.0
2022-12-22 12:40:00,252.55,253.0,252.5,252.86,1962.0,241.6227,242.0532,241.5748,241.9193,1962.0
2022-12-22 12:50:00,252.81,252.97,252.67,252.84,771.0,241.8714,242.0245,241.7375,241.9001,771.0
2022-12-22 13:00:00,252.65,252.65,251.75,251.75,1328.0,241.7183,241.7183,240.8573,240.8573,1328.0
2022-12-22 13:10:00,252.37,252.44,251.97,251.98,2055.0,241.4505,241.5174,241.0678,241.0773,2055.0
2022-12-22 13:20:00,252.01,252.29,251.97,251.99,5173.0,241.106,241.3739,241.0678,241.0869,5173.0
2022-12-22 13:30:00,251.86,252.06,251.68,252.04,3420.0,240.9625,241.1539,240.7903,241.1347,3420.0
2022-12-22 13:40:00,252.09,252.35,252.09,252.25,2818.0,241.1826,241.4313,241.1826,241.3357,2818.0
2022-12-22 13:50:00,252.25,252.25,251.87,252.0,1722.0,241.3357,241.3357,240.9721,241.0965,1722.0
2022-12-22 14:00:00,252.02,252.26,251.92,252.04,8039.0,241.1156,241.3452,241.0199,241.1347,8039.0
2022-12-22 14:10:00,252.2,253.9,252.16,253.61,7315.0,241.2878,242.9143,241.2496,242.6368,7315.0
2022-12-22 14:20:00,253.51,254.75,253.28,254.75,3995.0,242.5411,243.7275,242.3211,243.7275,3995.0
2022-12-22 14:30:00,254.63,254.77,254.19,254.25,3160.0,243.6127,243.7466,243.1917,243.2491,3160.0
2022-12-22 14:40:00,254.28,254.5,253.8,253.95,5890.0,243.2778,243.4883,242.8186,242.9621,5890.0
2022-12-22 14:50:00,254.05,255.04,253.95,254.92,6613.0,243.0578,244.0049,242.9621,243.8901,6613.0
2022-12-22 15:00:00,254.92,255.43,254.82,255.43,2849.0,243.8901,244.3781,243.7945,244.3781,2849.0
2022-12-22 15:10:00,255.43,256.42,255.38,256.42,11801.0,244.3781,245.3252,244.3302,245.3252,11801.0
2022-12-22 15:20:00,256.68,257.83,256.65,257.81,19563.0,245.574,246.6742,245.5453,246.6551,19563.0
2022-12-22 15:30:00,257.84,257.91,255.75,255.8,12217.0,246.6838,246.7508,244.6842,244.7321,12217.0
2022-12-22 15:40:00,255.65,256.05,255.11,255.56,10649.0,244.5885,244.9712,244.0719,244.5024,10649.0
2022-12-22 15:50:00,255.72,256.37,255.72,256.01,21421.0,244.6555,245.2774,244.6555,244.933,21421.0
2022-12-23 09:30:00,256.5,257.14,254.83,254.83,5481.0,245.4018,246.0141,243.804,243.804,5481.0
2022-12-23 09:40:00,255.44,256.41,255.35,255.56,5705.0,244.3876,245.3157,244.3015,244.5024,5705.0
2022-12-23 09:50:00,255.81,256.01,255.13,255.87,15292.0,244.7416,244.933,244.091,244.799,15292.0
2022-12-23 10:00:00,256.85,256.85,255.62,255.83,2874.0,245.7366,245.7366,244.5598,244.7608,2874.0
2022-12-23 10:10:00,256.14,257.54,256.14,257.0,5564.0,245.0573,246.3968,245.0573,245.8801,5564.0
2022-12-23 10:20:00,256.76,257.22,256.61,256.89,1797.0,245.6505,246.0906,245.507,245.7749,1797.0
2022-12-23 10:30:00,256.94,257.13,256.62,257.01,1214.0,245.8227,246.0045,245.5166,245.8897,1214.0
2022-12-23 10:40:00,256.6,256.6,255.93,255.93,1416.0,245.4974,245.4974,244.8564,244.8564,1416.0
2022-12-23 10:50:00,256.01,256.04,255.11,255.14,4110.0,244.933,244.9617,244.0719,244.1006,4110.0
2022-12-23 11:00:00,255.29,255.37,255.01,255.17,2058.0,244.2441,244.3207,243.9762,244.1293,2058.0
2022-12-23 11:10:00,255.27,255.63,255.21,255.45,2584.0,244.225,244.5694,244.1676,244.3972,2584.0
2022-12-23 11:20:00,255.89,255.97,255.11,255.73,1452.0,244.8182,244.8947,244.0719,244.6651,1452.0
2022-12-23 11:30:00,256.01,256.38,256.01,256.38,809.0,244.933,245.287,244.933,245.287,809.0
2022-12-23 11:40:00,256.48,256.91,256.48,256.91,2367.0,245.3826,245.794,245.3826,245.794,2367.0
2022-12-23 11:50:00,257.11,257.23,256.61,257.13,4406.0,245.9854,246.1002,245.507,246.0045,4406.0
2022-12-23 12:00:00,257.13,257.54,257.13,257.53,1094.0,246.0045,246.3968,246.0045,246.3872,1094.0
2022-12-23 12:10:00,257.22,257.67,257.22,257.61,1397.0,246.0906,246.5211,246.0906,246.4637,1397.0
2022-12-23 12:20:00,257.7,257.84,257.44,257.44,1040.0,246.5498,246.6838,246.3011,246.3011,1040.0
2022-12-23 12:30:00,257.42,257.7,257.31,257.55,1146.0,246.282,246.5498,246.1767,246.4063,1146.0
2022-12-23 12:40:00,257.34,257.34,256.77,256.86,400.0,246.2054,246.2054,245.6601,245.7462,400.0
2022-12-23 12:50:00,256.91,257.11,256.56,256.75,1727.0,245.794,245.9854,245.4592,245.641,1727.0
2022-12-23 13:00:00,256.51,257.03,256.51,257.03,500.0,245.4113,245.9088,245.4113,245.9088,500.0
2022-12-23 13:10:00,256.94,257.14,256.67,257.14,2755.0,245.8227,246.0141,245.5644,246.0141,2755.0
2022-12-23 13:20:00,257.05,257.05,256.64,256.86,2453.0,245.928,245.928,245.5357,245.7462,2453.0
2022-12-23 13:30:00,256.7,256.81,256.53,256.53,1601.0,245.5931,245.6984,245.4305,245.4305,1601.0
2022-12-23 13:40:00,256.75,256.8,256.3,256.61,3660.0,245.641,245.6888,245.2104,245.507,3660.0
2022-12-23 13:50:00,256.63,256.65,256.55,256.55,300.0,245.5261,245.5453,245.4496,245.4496,300.0
2022-12-23 14:00:00,256.46,256.57,256.12,256.12,1367.0,245.3635,245.4687,245.0382,245.0382,1367.0
2022-12-23 14:10:00,256.11,256.69,255.98,256.44,4584.0,245.0286,245.5835,244.9043,245.3444,4584.0
2022-12-23 14:20:00,256.39,256.46,256.1,256.22,3561.0,245.2965,245.3635,245.0191,245.1339,3561.0
2022-12-23 14:30:00,255.99,256.55,255.98,256.55,904.0,244.9138,245.4496,244.9043,245.4496,904.0
2022-12-23 14:40:00,256.63,256.64,256.33,256.47,1632.0,245.5261,245.5357,245.2391,245.3731,1632.0
2022-12-23 14:50:00,256.44,256.91,256.44,256.69,1453.0,245.3444,245.794,245.3444,245.5835,1453.0
2022-12-23 15:00:00,256.99,257.22,256.97,256.97,1900.0,245.8706,246.0906,245.8514,245.8514,1900.0
2022-12-23 15:10:00,256.88,257.03,256.61,256.61,2368.0,245.7653,245.9088,245.507,245.507,2368.0
2022-12-23 15:20:00,256.51,256.51,256.09,256.3,1730.0,245.4113,245.4113,245.0095,245.2104,1730.0
2022-12-23 15:30:00,256.29,256.29,255.47,255.88,1648.0,245.2009,245.2009,244.4163,244.8086,1648.0
2022-12-23 15:40:00,256.12,256.4,256.09,256.32,2207.0,245.0382,245.3061,245.0095,245.2296,2207.0
2022-12-23 15:50:00,256.39,256.85,256.23,256.72,15617.0,245.2965,245.7366,245.1435,245.6122,15617.0
2022-12-27 09:30:00,257.51,258.35,255.8,258.0,6350.0,246.3681,247.1717,244.7321,246.8369,6350.0
2022-12-27 09:40:00,258.0,258.7,257.6,257.79,4362.0,246.8369,247.5066,246.4542,246.636,4362.0
2022-12-27 09:50:00,258.07,258.2,257.59,257.96,1857.0,246.9038,247.0282,246.4446,246.7986,1857.0
2022-12-27 10:00:00,258.05,258.3,257.58,258.22,2034.0,246.8847,247.1239,246.435,247.0473,2034.0
2022-12-27 10:10:00,258.34,259.08,258.34,259.05,2368.0,247.1622,247.8701,247.1622,247.8414,2368.0
2022-12-27 10:20:00,259.65,260.1,259.32,259.38,2308.0,248.4155,248.846,248.0998,248.1572,2308.0
2022-12-27 10:30:00,259.24,259.84,259.24,259.76,1427.0,248.0232,248.5973,248.0232,248.5207,1427.0
2022-12-27 10:40:00,259.85,260.03,259.85,260.01,700.0,248.6068,248.779,248.6068,248.7599,700.0
2022-12-27 10:50:00,259.76,259.76,258.68,258.68,1601.0,248.5207,248.5207,247.4874,247.4874,1601.0
2022-12-27 11:00:00,259.11,259.28,258.85,259.05,3609.0,247.8988,248.0615,247.6501,247.8414,3609.0
2022-12-27 11:10:00,259.26,259.5,259.22,259.22,728.0,248.0423,248.272,248.0041,248.0041,728.0
2022-12-27 11:20:00,259.01,259.36,258.99,259.3,650.0,247.8032,248.138,247.784,248.0806,650.0
2022-12-27 11:30:00,259.42,259.58,258.84,259.18,4266.0,248.1954,248.3485,247.6405,247.9658,4266.0
2022-12-27 11:40:00,258.98,259.38,258.9,259.06,1468.0,247.7745,248.1572,247.6979,247.851,1468.0
2022-12-27 11:50:00,259.06,259.2,258.71,258.76,13776.0,247.851,247.9849,247.5161,247.564,13776.0
2022-12-27 12:00:00,258.74,259.01,258.74,259.0,1887.0,247.5448,247.8032,247.5448,247.7936,1887.0
2022-12-27 12:10:00,259.0,259.16,258.84,258.94,920.0,247.7936,247.9467,247.6405,247.7362,920.0
2022-12-27 12:20:00,258.94,258.94,258.3,258.3,640.0,247.7362,247.7362,247.1239,247.1239,640.0
2022-12-27 12:30:00,258.43,258.66,258.42,258.53,984.0,247.2483,247.4683,247.2387,247.3439,984.0
2022-12-27 12:40:00,258.2,258.2,257.86,257.98,800.0,247.0282,247.0282,246.7029,246.8177,800.0
2022-12-27 12:50:00,258.04,258.11,257.97,258.08,940.0,246.8751,246.9421,246.8082,246.9134,940.0
2022-12-27 13:00:00,258.19,258.45,258.19,258.29,1727.0,247.0186,247.2674,247.0186,247.1143,1727.0
2022-12-27 13:10:00,258.28,258.3,257.88,257.88,900.0,247.1048,247.1239,246.7221,246.7221,900.0
2022-12-27 13:20:00,257.76,257.87,257.62,257.87,1456.0,246.6073,246.7125,246.4733,246.7125,1456.0
2022-12-27 13:30:00,257.76,257.76,257.57,257.57,1102.0,246.6073,246.6073,246.4255,246.4255,1102.0
2022-12-27 13:40:00,257.49,257.59,257.14,257.55,3679.0,246.3489,246.4446,246.0141,246.4063,3679.0
2022-12-27 13:50:00,257.26,257.27,256.86,256.98,769.0,246.1289,246.1385,245.7462,245.861,769.0
2022-12-27 14:00:00,257.19,257.43,257.19,257.19,2221.0,246.0619,246.2915,246.0619,246.0619,2221.0
2022-12-27 14:10:00,257.39,257.39,256.74,256.84,1246.0,246.2533,246.2533,245.6314,245.7271,1246.0
2022-12-27 14:20:00,256.7,256.77,256.31,256.43,2802.0,245.5931,245.6601,245.22,245.3348,2802.0
2022-12-27 14:30:00,256.5,256.71,256.48,256.49,2925.0,245.4018,245.6027,245.3826,245.3922,2925.0
2022-12-27 14:40:00,256.12,256.67,256.11,256.67,4605.0,245.0382,245.5644,245.0286,245.5644,4605.0
2022-12-27 14:50:00,256.62,256.85,256.47,256.6,4180.0,245.5166,245.7366,245.3731,245.4974,4180.0
2022-12-27 15:00:00,256.7,257.26,256.65,257.26,1283.0,245.5931,246.1289,245.5453,246.1289,1283.0
2022-12-27 15:10:00,257.24,257.55,257.15,257.25,2777.0,246.1097,246.4063,246.0236,246.1193,2777.0
2022-12-27 15:20:00,257.25,257.26,256.94,257.18,3824.0,246.1193,246.1289,245.8227,246.0523,3824.0
2022-12-27 15:30:00,256.97,257.99,256.97,257.92,5812.0,245.8514,246.8273,245.8514,246.7603,5812.0
2022-12-27 15:40:00,257.86,257.86,257.26,257.52,9648.0,246.7029,246.7029,246.1289,246.3776,9648.0
2022-12-27 15:50:00,257.41,257.62,257.03,257.5,18612.0,246.2724,246.4733,245.9088,246.3585,18612.0
2022-12-28 09:30:00,257.72,259.08,257.72,258.68,8568.0,246.569,247.8701,246.569,247.4874,8568.0
2022-12-28 09:40:00,258.55,259.14,258.39,258.87,5788.0,247.3631,247.9275,247.21,247.6692,5788.0
2022-12-28 09:50:00,258.32,258.4,257.67,257.85,2719.0,247.143,247.2196,246.5211,246.6934,2719.0
2022-12-28 10:00:00,257.84,258.67,257.84,258.45,2096.0,246.6838,247.4779,246.6838,247.2674,2096.0
2022-12-28 10:10:00,257.98,257.98,257.5,257.95,3976.0,246.8177,246.8177,246.3585,246.789,3976.0
2022-12-28 10:20:00,258.44,258.52,256.74,256.74,4266.0,247.2578,247.3344,245.6314,245.6314,4266.0
2022-12-28 10:30:00,257.19,257.42,256.84,256.93,1219.0,246.0619,246.282,245.7271,245.8132,1219.0
2022-12-28 10:40:00,257.06,257.11,256.75,256.91,1568.0,245.9375,245.9854,245.641,245.794,1568.0
2022-12-28 10:50:00,256.56,256.81,256.22,256.22,3881.0,245.4592,245.6984,245.1339,245.1339,3881.0
2022-12-28 11:00:00,256.36,256.7,255.79,255.84,4845.0,245.2678,245.5931,244.7225,244.7703,4845.0
2022-12-28 11:10:00,255.81,256.49,255.81,256.48,4628.0,244.7416,245.3922,244.7416,245.3826,4628.0
2022-12-28 11:20:00,256.6,256.6,256.3,256.45,964.0,245.4974,245.4974,245.2104,245.3539,964.0
2022-12-28 11:30:00,256.44,256.49,256.28,256.28,814.0,245.3444,245.3922,245.1913,245.1913,814.0
2022-12-28 11:40:00,256.39,256.54,256.03,256.09,5287.0,245.2965,245.44,244.9521,245.0095,5287.0
2022-12-28 11:50:00,255.72,256.22,255.72,255.74,1380.0,244.6555,245.1339,244.6555,244.6747,1380.0
2022-12-28 12:00:00,255.45,255.45,255.04,255.33,1000.0,244.3972,244.3972,244.0049,244.2824,1000.0
2022-12-28 12:10:00,255.33,255.33,254.64,254.64,1480.0,244.2824,244.2824,243.6222,243.6222,1480.0
2022-12-28 12:20:00,254.77,254.99,254.66,254.8,2898.0,243.7466,243.9571,243.6414,243.7753,2898.0
2022-12-28 12:30:00,254.82,255.49,254.81,255.2,1850.0,243.7945,244.4355,243.7849,244.158,1850.0
2022-12-28 12:40:00,255.13,255.79,254.98,255.69,1517.0,244.091,244.7225,243.9475,244.6268,1517.0
2022-12-28 12:50:00,255.69,256.21,255.53,256.21,1600.0,244.6268,245.1243,244.4737,245.1243,1600.0
2022-12-28 13:00:00,255.9,256.28,255.87,256.04,1311.0,244.8277,245.1913,244.799,244.9617,1311.0
2022-12-28 13:10:00,256.29,256.45,256.25,256.25,1601.0,245.2009,245.3539,245.1626,245.1626,1601.0
2022-12-28 13:20:00,255.78,256.09,255.72,256.07,2162.0,244.7129,245.0095,244.6555,244.9904,2162.0
2022-12-28 13:30:00,256.06,256.09,255.78,255.78,1878.0,244.9808,245.0095,244.7129,244.7129,1878.0
2022-12-28 13:40:00,255.98,256.65,255.98,256.28,5222.0,244.9043,245.5453,244.9043,245.1913,5222.0
2022-12-28 13:50:00,256.3,256.58,256.2,256.42,6182.0,245.2104,245.4783,245.1147,245.3252,6182.0
2022-12-28 14:00:00,256.42,256.74,256.35,256.36,7446.0,245.3252,245.6314,245.2583,245.2678,7446.0
2022-12-28 14:10:00,256.21,256.56,256.19,256.51,6438.0,245.1243,245.4592,245.1052,245.4113,6438.0
2022-12-28 14:20:00,256.6,256.6,256.1,256.26,7490.0,245.4974,245.4974,245.0191,245.1722,7490.0
2022-12-28 14:30:00,256.17,257.05,256.17,256.98,6769.0,245.086,245.928,245.086,245.861,6769.0
2022-12-28 14:40:00,257.06,257.67,257.02,257.02,6619.0,245.9375,246.5211,245.8993,245.8993,6619.0
2022-12-28 14:50:00,257.15,257.21,256.76,256.77,2829.0,246.0236,246.081,245.6505,245.6601,2829.0
2022-12-28 15:00:00,256.82,256.84,256.06,256.19,3212.0,245.7079,245.7271,244.9808,245.1052,3212.0
2022-12-28 15:10:00,256.18,256.18,255.62,255.67,5628.0,245.0956,245.0956,244.5598,244.6077,5628.0
2022-12-28 15:20:00,255.69,255.88,255.36,255.8,6647.0,244.6268,244.8086,244.3111,244.7321,6647.0
2022-12-28 15:30:00,255.83,256.08,255.0,255.0,17002.0,244.7608,244.9999,243.9667,243.9667,17002.0
2022-12-28 15:40:00,255.11,255.48,254.46,255.48,15513.0,244.0719,244.4259,243.45,244.4259,15513.0
2022-12-28 15:50:00,255.57,255.71,254.99,255.02,30806.0,244.512,244.6459,243.9571,243.9858,30806.0
2022-12-29 09:30:00,258.13,258.62,257.79,258.62,4113.0,246.9612,247.43,246.636,247.43,4113.0
2022-12-29 09:40:00,259.06,259.21,258.77,258.97,1473.0,247.851,247.9945,247.5735,247.7649,1473.0
2022-12-29 09:50:00,259.11,259.11,258.39,258.8,3180.0,247.8988,247.8988,247.21,247.6023,3180.0
2022-12-29 10:00:00,258.8,260.15,258.75,259.9,4652.0,247.6023,248.8938,247.5544,248.6547,4652.0
2022-12-29 10:10:00,260.04,260.57,259.8,260.5,2874.0,248.7886,249.2957,248.559,249.2287,2874.0
2022-12-29 10:20:00,260.11,260.15,259.51,259.95,2289.0,248.8556,248.8938,248.2815,248.7025,2289.0
2022-12-29 10:30:00,259.9,260.12,259.73,259.89,2204.0,248.6547,248.8651,248.492,248.6451,2204.0
2022-12-29 10:40:00,259.91,259.91,258.95,258.95,1569.0,248.6642,248.6642,247.7458,247.7458,1569.0
2022-12-29 10:50:00,258.83,259.24,258.81,258.9,2649.0,247.631,248.0232,247.6118,247.6979,2649.0
2022-12-29 11:00:00,259.01,259.04,258.36,258.37,2012.0,247.8032,247.8319,247.1813,247.1909,2012.0
2022-12-29 11:10:00,258.5,258.89,258.13,258.81,6783.0,247.3152,247.6884,246.9612,247.6118,6783.0
2022-12-29 11:20:00,258.65,259.16,258.55,259.09,1484.0,247.4587,247.9467,247.3631,247.8797,1484.0
2022-12-29 11:30:00,259.29,259.7,259.23,259.63,1156.0,248.0711,248.4633,248.0136,248.3963,1156.0
2022-12-29 11:40:00,259.66,260.31,259.66,260.23,1500.0,248.425,249.0469,248.425,248.9704,1500.0
2022-12-29 11:50:00,260.26,260.5,260.2,260.2,1794.0,248.9991,249.2287,248.9417,248.9417,1794.0
2022-12-29 12:00:00,260.34,260.55,260.26,260.51,2148.0,249.0756,249.2765,248.9991,249.2383,2148.0
2022-12-29 12:10:00,260.71,261.0,260.7,260.86,9066.0,249.4296,249.7071,249.42,249.5731,9066.0
2022-12-29 12:20:00,260.92,260.92,260.6,260.6,981.0,249.6305,249.6305,249.3244,249.3244,981.0
2022-12-29 12:30:00,260.71,260.71,260.1,260.3,2164.0,249.4296,249.4296,248.846,249.0373,2164.0
2022-12-29 12:40:00,260.5,260.64,260.44,260.45,785.0,249.2287,249.3626,249.1713,249.1809,785.0
2022-12-29 12:50:00,260.51,260.66,260.47,260.5,1301.0,249.2383,249.3818,249.2,249.2287,1301.0
2022-12-29 13:00:00,260.7,260.71,260.04,260.04,1998.0,249.42,249.4296,248.7886,248.7886,1998.0
2022-12-29 13:10:00,260.24,260.7,260.22,260.55,2379.0,248.9799,249.42,248.9608,249.2765,2379.0
2022-12-29 13:20:00,260.15,260.37,260.15,260.37,1011.0,248.8938,249.1043,248.8938,249.1043,1011.0
2022-12-29 13:30:00,260.25,260.36,260.2,260.27,1801.0,248.9895,249.0948,248.9417,249.0086,1801.0
2022-12-29 13:40:00,260.4,260.75,260.34,260.75,7418.0,249.133,249.4679,249.0756,249.4679,7418.0
2022-12-29 13:50:00,260.7,260.8,260.61,260.74,622.0,249.42,249.5157,249.3339,249.4583,622.0
2022-12-29 14:00:00,260.79,260.87,260.5,260.5,1725.0,249.5061,249.5827,249.2287,249.2287,1725.0
2022-12-29 14:10:00,260.53,260.63,260.28,260.47,1628.0,249.2574,249.3531,249.0182,249.2,1628.0
2022-12-29 14:20:00,260.34,260.43,260.18,260.18,1350.0,249.0756,249.1617,248.9225,248.9225,1350.0
2022-12-29 14:30:00,259.99,260.47,259.98,260.38,1331.0,248.7408,249.2,248.7312,249.1139,1331.0
2022-12-29 14:40:00,260.49,260.61,260.15,260.2,2273.0,249.2191,249.3339,248.8938,248.9417,2273.0
2022-12-29 14:50:00,260.17,260.19,259.78,259.88,2702.0,248.913,248.9321,248.5398,248.6355,2702.0
2022-12-29 15:00:00,259.82,259.91,259.48,259.48,2875.0,248.5781,248.6642,248.2528,248.2528,2875.0
2022-12-29 15:10:00,259.44,259.45,259.03,259.13,3276.0,248.2146,248.2241,247.8223,247.918,3276.0
2022-12-29 15:20:00,259.21,259.46,259.2,259.35,2074.0,247.9945,248.2337,247.9849,248.1285,2074.0
2022-12-29 15:30:00,259.28,259.51,259.27,259.41,3747.0,248.0615,248.2815,248.0519,248.1859,3747.0
2022-12-29 15:40:00,259.22,260.01,259.2,260.01,6288.0,248.0041,248.7599,247.9849,248.7599,6288.0
2022-12-29 15:50:00,259.97,260.24,259.47,259.63,20090.0,248.7216,248.9799,248.2433,248.3963,20090.0
2022-12-30 09:30:00,258.08,259.28,257.0,257.85,3664.0,246.9134,248.0615,245.8801,246.6934,3664.0
2022-12-30 09:40:00,257.63,257.92,255.71,255.71,2810.0,246.4829,246.7603,244.6459,244.6459,2810.0
2022-12-30 09:50:00,256.23,257.66,256.23,257.58,3652.0,245.1435,246.5116,245.1435,246.435,3652.0
2022-12-30 10:00:00,257.36,257.37,256.75,256.95,1543.0,246.2246,246.2341,245.641,245.8323,1543.0
2022-12-30 10:10:00,257.04,257.63,256.88,257.63,3448.0,245.9184,246.4829,245.7653,246.4829,3448.0
2022-12-30 10:20:00,257.68,257.68,257.06,257.17,1916.0,246.5307,246.5307,245.9375,246.0428,1916.0
2022-12-30 10:30:00,257.37,257.37,256.97,257.13,1263.0,246.2341,246.2341,245.8514,246.0045,1263.0
2022-12-30 10:40:00,256.9,257.79,256.9,257.79,2845.0,245.7845,246.636,245.7845,246.636,2845.0
2022-12-30 10:50:00,257.68,257.68,257.11,257.12,2777.0,246.5307,246.5307,245.9854,245.9949,2777.0
2022-12-30 11:00:00,256.96,257.06,256.88,256.92,997.0,245.8419,245.9375,245.7653,245.8036,997.0
2022-12-30 11:10:00,256.92,257.04,256.53,256.96,1956.0,245.8036,245.9184,245.4305,245.8419,1956.0
2022-12-30 11:20:00,256.94,256.94,256.52,256.75,2720.0,245.8227,245.8227,245.4209,245.641,2720.0
2022-12-30 11:30:00,256.97,257.25,256.95,257.15,1800.0,245.8514,246.1193,245.8323,246.0236,1800.0
2022-12-30 11:40:00,257.09,257.09,256.81,257.05,1211.0,245.9662,245.9662,245.6984,245.928,1211.0
2022-12-30 11:50:00,257.29,257.45,257.08,257.45,2145.0,246.1576,246.3107,245.9567,246.3107,2145.0
2022-12-30 12:00:00,257.48,257.48,257.22,257.31,2064.0,246.3394,246.3394,246.0906,246.1767,2064.0
2022-12-30 12:10:00,257.33,257.56,257.17,257.56,977.0,246.1959,246.4159,246.0428,246.4159,977.0
2022-12-30 12:20:00,257.61,257.77,257.24,257.46,1614.0,246.4637,246.6168,246.1097,246.3202,1614.0
2022-12-30 12:30:00,257.74,257.74,257.16,257.16,1902.0,246.5881,246.5881,246.0332,246.0332,1902.0
2022-12-30 12:40:00,256.92,257.1,256.92,257.05,653.0,245.8036,245.9758,245.8036,245.928,653.0
2022-12-30 12:50:00,257.18,257.36,256.97,257.2,1200.0,246.0523,246.2246,245.8514,246.0715,1200.0
2022-12-30 13:00:00,257.2,257.23,256.94,256.98,2330.0,246.0715,246.1002,245.8227,245.861,2330.0
2022-12-30 13:10:00,256.74,256.91,256.13,256.25,1475.0,245.6314,245.794,245.0478,245.1626,1475.0
2022-12-30 13:20:00,256.2,256.2,255.41,255.88,2169.0,245.1147,245.1147,244.3589,244.8086,2169.0
2022-12-30 13:30:00,256.35,256.53,256.35,256.53,827.0,245.2583,245.4305,245.2583,245.4305,827.0
2022-12-30 13:40:00,256.44,256.45,256.08,256.15,3102.0,245.3444,245.3539,244.9999,245.0669,3102.0
2022-12-30 13:50:00,256.22,256.32,256.03,256.26,1635.0,245.1339,245.2296,244.9521,245.1722,1635.0
2022-12-30 14:00:00,256.09,256.17,255.47,255.6,2746.0,245.0095,245.086,244.4163,244.5407,2746.0
2022-12-30 14:10:00,255.5,255.75,255.41,255.43,1539.0,244.445,244.6842,244.3589,244.3781,1539.0
2022-12-30 14:20:00,255.61,256.06,255.47,256.06,2806.0,244.5503,244.9808,244.4163,244.9808,2806.0
2022-12-30 14:30:00,256.12,256.13,255.82,255.93,1771.0,245.0382,245.0478,244.7512,244.8564,1771.0
2022-12-30 14:40:00,255.72,255.73,255.33,255.33,1207.0,244.6555,244.6651,244.2824,244.2824,1207.0
2022-12-30 14:50:00,255.33,255.86,255.33,255.8,6900.0,244.2824,244.7895,244.2824,244.7321,6900.0
2022-12-30 15:00:00,255.81,256.46,255.8,256.33,1600.0,244.7416,245.3635,244.7321,245.2391,1600.0
2022-12-30 15:10:00,256.48,257.44,256.48,257.1,4429.0,245.3826,246.3011,245.3826,245.9758,4429.0
2022-12-30 15:20:00,257.29,257.33,256.61,256.61,2395.0,246.1576,246.1959,245.507,245.507,2395.0
2022-12-30 15:30:00,256.77,257.34,256.77,257.16,2407.0,245.6601,246.2054,245.6601,246.0332,2407.0
2022-12-30 15:40:00,257.24,257.93,257.18,257.93,3037.0,246.1097,246.7699,246.0523,246.7699,3037.0
2022-12-30 15:50:00,257.93,258.76,257.32,257.55,19647.0,246.7699,247.564,246.1863,246.4063,19647.0
2023-01-03 09:30:00,259.75,261.53,259.27,260.21,14847.0,248.5111,250.2141,248.0519,248.9512,14847.0
2023-01-03 09:40:00,261.36,261.73,259.89,259.89,16863.0,250.0515,250.4055,248.6451,248.6451,16863.0
2023-01-03 09:50:00,260.4,260.81,258.89,259.21,5442.0,249.133,249.5253,247.6884,247.9945,5442.0
2023-01-03 10:00:00,259.12,260.13,259.12,259.93,3726.0,247.9084,248.8747,247.9084,248.6834,3726.0
2023-01-03 10:10:00,259.43,259.91,258.52,258.88,10722.0,248.205,248.6642,247.3344,247.6788,10722.0
2023-01-03 10:20:00,258.98,259.24,258.65,259.03,3435.0,247.7745,248.0232,247.4587,247.8223,3435.0
2023-01-03 10:30:00,259.11,259.4,258.68,259.24,4250.0,247.8988,248.1763,247.4874,248.0232,4250.0
2023-01-03 10:40:00,259.38,260.25,259.36,260.23,5333.0,248.1572,248.9895,248.138,248.9704,5333.0
2023-01-03 10:50:00,259.93,260.98,259.62,260.88,8751.0,248.6834,249.6879,248.3868,249.5923,8751.0
2023-01-03 11:00:00,261.02,261.43,260.81,260.81,9306.0,249.7262,250.1185,249.5253,249.5253,9306.0
2023-01-03 11:10:00,260.56,260.78,259.79,260.59,9847.0,249.2861,249.4966,248.5494,249.3148,9847.0
2023-01-03 11:20:00,260.45,260.73,260.21,260.56,5004.0,249.1809,249.4487,248.9512,249.2861,5004.0
2023-01-03 11:30:00,260.5,260.5,259.85,260.4,5801.0,249.2287,249.2287,248.6068,249.133,5801.0
2023-01-03 11:40:00,260.5,260.5,259.34,259.34,2467.0,249.2287,249.2287,248.1189,248.1189,2467.0
2023-01-03 11:50:00,259.64,260.24,259.64,260.24,4546.0,248.4059,248.9799,248.4059,248.9799,4546.0
2023-01-03 12:00:00,260.15,260.55,259.81,260.51,4212.0,248.8938,249.2765,248.5686,249.2383,4212.0
2023-01-03 12:10:00,260.3,260.95,260.3,260.73,6134.0,249.0373,249.6592,249.0373,249.4487,6134.0
2023-01-03 12:20:00,260.73,260.97,260.51,260.97,8582.0,249.4487,249.6784,249.2383,249.6784,8582.0
2023-01-03 12:30:00,260.97,261.65,260.97,261.29,6590.0,249.6784,250.3289,249.6784,249.9845,6590.0
2023-01-03 12:40:00,261.18,261.19,260.01,260.18,3729.0,249.8793,249.8888,248.7599,248.9225,3729.0
2023-01-03 12:50:00,260.36,260.64,260.17,260.64,2332.0,249.0948,249.3626,248.913,249.3626,2332.0
2023-01-03 13:00:00,260.3,260.87,260.26,260.87,4321.0,249.0373,249.5827,248.9991,249.5827,4321.0
2023-01-03 13:10:00,260.53,261.04,260.53,260.8,7318.0,249.2574,249.7453,249.2574,249.5157,7318.0
2023-01-03 13:20:00,260.8,261.5,260.66,261.46,2600.0,249.5157,250.1854,249.3818,250.1472,2600.0
2023-01-03 13:30:00,261.25,261.59,261.19,261.36,5449.0,249.9462,250.2715,249.8888,250.0515,5449.0
2023-01-03 13:40:00,261.46,261.65,261.32,261.54,4547.0,250.1472,250.3289,250.0132,250.2237,4547.0
2023-01-03 13:50:00,261.65,261.9,261.44,261.56,5190.0,250.3289,250.5681,250.128,250.2428,5190.0
2023-01-03 14:00:00,261.59,261.77,260.91,261.13,6486.0,250.2715,250.4437,249.621,249.8314,6486.0
2023-01-03 14:10:00,261.13,261.14,260.35,260.39,9347.0,249.8314,249.841,249.0852,249.1235,9347.0
2023-01-03 14:20:00,260.57,260.57,260.02,260.03,3298.0,249.2957,249.2957,248.7695,248.779,3298.0
2023-01-03 14:30:00,259.99,259.99,259.16,259.3,4142.0,248.7408,248.7408,247.9467,248.0806,4142.0
2023-01-03 14:40:00,259.47,261.13,259.3,261.0,6502.0,248.2433,249.8314,248.0806,249.7071,6502.0
2023-01-03 14:50:00,261.08,261.1,260.63,261.02,4125.0,249.7836,249.8027,249.3531,249.7262,4125.0
2023-01-03 15:00:00,261.06,261.63,260.89,261.1,13993.0,249.7645,250.3098,249.6018,249.8027,13993.0
2023-01-03 15:10:00,261.19,262.41,261.13,262.02,9004.0,249.8888,251.0561,249.8314,250.6829,9004.0
2023-01-03 15:20:00,261.83,261.83,260.92,261.29,5811.0,250.5011,250.5011,249.6305,249.9845,5811.0
2023-01-03 15:30:00,261.48,261.97,261.06,261.42,16591.0,250.1663,250.6351,249.7645,250.1089,16591.0
2023-01-03 15:40:00,261.54,261.63,261.02,261.43,12055.0,250.2237,250.3098,249.7262,250.1185,12055.0
2023-01-03 15:50:00,261.51,261.78,260.96,261.3,51747.0,250.195,250.4533,249.6688,249.9941,51747.0
2023-01-04 09:30:00,262.39,262.39,261.63,262.24,16045.0,251.0369,251.0369,250.3098,250.8934,16045.0
2023-01-04 09:40:00,262.27,263.02,261.99,262.34,13623.0,250.9221,251.6397,250.6542,250.9891,13623.0
2023-01-04 09:50:00,262.15,263.14,261.73,261.97,17137.0,250.8073,251.7545,250.4055,250.6351,17137.0
2023-01-04 10:00:00,261.57,262.08,257.98,258.22,34908.0,250.2524,250.7403,246.8177,247.0473,34908.0
2023-01-04 10:10:00,258.07,258.23,257.33,258.09,13779.0,246.9038,247.0569,246.1959,246.923,13779.0
2023-01-04 10:20:00,258.08,258.44,256.02,256.65,21222.0,246.9134,247.2578,244.9425,245.5453,21222.0
2023-01-04 10:30:00,256.56,257.74,256.33,257.49,8479.0,245.4592,246.5881,245.2391,246.3489,8479.0
2023-01-04 10:40:00,257.68,259.86,257.67,259.86,21308.0,246.5307,248.6164,246.5211,248.6164,21308.0
2023-01-04 10:50:00,259.86,260.39,259.71,260.21,10623.0,248.6164,249.1235,248.4729,248.9512,10623.0
2023-01-04 11:00:00,260.62,260.7,260.29,260.62,3001.0,249.3435,249.42,249.0278,249.3435,3001.0
2023-01-04 11:10:00,260.69,261.25,260.69,261.12,14364.0,249.4105,249.9462,249.4105,249.8219,14364.0
2023-01-04 11:20:00,261.21,261.89,261.2,261.61,4608.0,249.908,250.5586,249.8984,250.2907,4608.0
2023-01-04 11:30:00,261.77,262.93,261.77,262.03,9371.0,250.4437,251.5536,250.4437,250.6925,9371.0
2023-01-04 11:40:00,262.0,262.1,260.89,261.61,15510.0,250.6638,250.7595,249.6018,250.2907,15510.0
2023-01-04 11:50:00,261.6,262.07,261.5,261.92,13620.0,250.2811,250.7308,250.1854,250.5873,13620.0
2023-01-04 12:00:00,261.89,261.89,261.27,261.28,4660.0,250.5586,250.5586,249.9654,249.9749,4660.0
2023-01-04 12:10:00,261.36,261.51,260.66,261.03,5072.0,250.0515,250.195,249.3818,249.7358,5072.0
2023-01-04 12:20:00,260.96,261.38,260.77,261.38,6493.0,249.6688,250.0706,249.487,250.0706,6493.0
2023-01-04 12:30:00,261.38,261.74,261.38,261.66,7287.0,250.0706,250.415,250.0706,250.3385,7287.0
2023-01-04 12:40:00,261.69,261.91,261.69,261.83,9418.0,250.3672,250.5777,250.3672,250.5011,9418.0
2023-01-04 12:50:00,261.84,261.92,260.78,260.79,5190.0,250.5107,250.5873,249.4966,249.5061,5190.0
2023-01-04 13:00:00,260.69,261.27,260.59,261.26,10747.0,249.4105,249.9654,249.3148,249.9558,10747.0
2023-01-04 13:10:00,261.28,262.32,261.28,262.32,3555.0,249.9749,250.9699,249.9749,250.9699,3555.0
2023-01-04 13:20:00,262.18,262.18,261.89,261.94,2100.0,250.836,250.836,250.5586,250.6064,2100.0
2023-01-04 13:30:00,262.03,262.84,261.91,262.63,5505.0,250.6925,251.4674,250.5777,251.2665,5505.0
2023-01-04 13:40:00,262.56,262.56,262.0,262.23,3336.0,251.1996,251.1996,250.6638,250.8838,3336.0
2023-01-04 13:50:00,262.34,262.56,261.71,261.71,5842.0,250.9891,251.1996,250.3863,250.3863,5842.0
2023-01-04 14:00:00,261.45,262.11,260.51,260.71,13882.0,250.1376,250.769,249.2383,249.4296,13882.0
2023-01-04 14:10:00,260.59,261.64,260.41,261.21,5008.0,249.3148,250.3194,249.1426,249.908,5008.0
2023-01-04 14:20:00,261.19,261.26,258.86,258.86,4589.0,249.8888,249.9558,247.6597,247.6597,4589.0
2023-01-04 14:30:00,258.99,259.43,258.88,259.1,8418.0,247.784,248.205,247.6788,247.8893,8418.0
2023-01-04 14:40:00,259.04,260.36,258.91,260.09,10468.0,247.8319,249.0948,247.7075,248.8364,10468.0
2023-01-04 14:50:00,260.1,260.88,259.86,260.88,6154.0,248.846,249.5923,248.6164,249.5923,6154.0
2023-01-04 15:00:00,260.94,261.48,260.53,260.57,4961.0,249.6497,250.1663,249.2574,249.2957,4961.0
2023-01-04 15:10:00,260.71,261.02,260.43,260.74,4952.0,249.4296,249.7262,249.1617,249.4583,4952.0
2023-01-04 15:20:00,260.86,260.86,260.07,260.23,4783.0,249.5731,249.5731,248.8173,248.9704,4783.0
2023-01-04 15:30:00,260.18,260.18,259.15,259.32,6550.0,248.9225,248.9225,247.9371,248.0998,6550.0
2023-01-04 15:40:00,259.19,259.68,258.68,259.68,14046.0,247.9754,248.4442,247.4874,248.4442,14046.0
2023-01-04 15:50:00,260.01,260.8,259.78,260.33,48691.0,248.7599,249.5157,248.5398,249.0661,48691.0
2023-01-05 09:30:00,258.76,260.7,258.58,259.99,15616.0,247.564,249.42,247.3918,248.7408,15616.0
2023-01-05 09:40:00,259.82,259.83,258.52,259.28,6909.0,248.5781,248.5877,247.3344,248.0615,6909.0
2023-01-05 09:50:00,260.01,261.08,259.86,261.03,3380.0,248.7599,249.7836,248.6164,249.7358,3380.0
2023-01-05 10:00:00,260.72,262.12,260.47,261.9,5804.0,249.4392,250.7786,249.2,250.5681,5804.0
2023-01-05 10:10:00,261.88,261.9,261.14,261.39,6402.0,250.549,250.5681,249.841,250.0802,6402.0
2023-01-05 10:20:00,261.3,261.46,260.5,261.46,3248.0,249.9941,250.1472,249.2287,250.1472,3248.0
2023-01-05 10:30:00,261.2,261.38,260.82,261.16,2098.0,249.8984,250.0706,249.5349,249.8601,2098.0
2023-01-05 10:40:00,261.1,261.73,260.58,261.5,1766.0,249.8027,250.4055,249.3052,250.1854,1766.0
2023-01-05 10:50:00,261.44,261.64,260.51,260.52,2988.0,250.128,250.3194,249.2383,249.2478,2988.0
2023-01-05 11:00:00,260.39,260.55,260.08,260.28,2000.0,249.1235,249.2765,248.8269,249.0182,2000.0
2023-01-05 11:10:00,260.2,260.21,258.7,258.83,3846.0,248.9417,248.9512,247.5066,247.631,3846.0
2023-01-05 11:20:00,258.74,258.74,258.02,258.18,1604.0,247.5448,247.5448,246.856,247.0091,1604.0
2023-01-05 11:30:00,258.01,258.22,257.74,257.93,2500.0,246.8464,247.0473,246.5881,246.7699,2500.0
2023-01-05 11:40:00,257.55,257.97,257.54,257.73,2079.0,246.4063,246.8082,246.3968,246.5785,2079.0
2023-01-05 11:50:00,257.73,257.9,257.47,257.57,3054.0,246.5785,246.7412,246.3298,246.4255,3054.0
2023-01-05 12:00:00,257.57,257.87,257.45,257.72,2300.0,246.4255,246.7125,246.3107,246.569,2300.0
2023-01-05 12:10:00,257.61,257.64,256.68,256.68,3763.0,246.4637,246.4924,245.574,245.574,3763.0
2023-01-05 12:20:00,256.98,257.3,256.84,256.95,3171.0,245.861,246.1672,245.7271,245.8323,3171.0
2023-01-05 12:30:00,256.9,257.21,256.47,256.47,4123.0,245.7845,246.081,245.3731,245.3731,4123.0
2023-01-05 12:40:00,256.47,256.6,256.32,256.48,2644.0,245.3731,245.4974,245.2296,245.3826,2644.0
2023-01-05 12:50:00,256.62,256.95,256.11,256.88,7203.0,245.5166,245.8323,245.0286,245.7653,7203.0
2023-01-05 13:00:00,256.65,256.69,256.3,256.56,2868.0,245.5453,245.5835,245.2104,245.4592,2868.0
2023-01-05 13:10:00,256.51,256.68,255.49,255.51,2432.0,245.4113,245.574,244.4355,244.4546,2432.0
2023-01-05 13:20:00,255.88,257.45,255.72,256.69,3619.0,244.8086,246.3107,244.6555,245.5835,3619.0
2023-01-05 13:30:00,256.79,256.9,256.63,256.63,2401.0,245.6792,245.7845,245.5261,245.5261,2401.0
2023-01-05 13:40:00,256.7,256.83,255.92,255.93,2439.0,245.5931,245.7175,244.8469,244.8564,2439.0
2023-01-05 13:50:00,256.01,257.02,256.01,256.74,12137.0,244.933,245.8993,244.933,245.6314,12137.0
2023-01-05 14:00:00,257.18,257.65,257.0,257.63,8971.0,246.0523,246.502,245.8801,246.4829,8971.0
2023-01-05 14:10:00,257.62,258.22,257.54,258.12,9854.0,246.4733,247.0473,246.3968,246.9517,9854.0
2023-01-05 14:20:00,258.23,258.59,258.15,258.15,10588.0,247.0569,247.4013,246.9804,246.9804,10588.0
2023-01-05 14:30:00,258.12,259.47,258.11,259.47,5246.0,246.9517,248.2433,246.9421,248.2433,5246.0
2023-01-05 14:40:00,259.39,259.91,259.36,259.83,8494.0,248.1667,248.6642,248.138,248.5877,8494.0
2023-01-05 14:50:00,259.88,260.19,259.8,260.02,16908.0,248.6355,248.9321,248.559,248.7695,16908.0
2023-01-05 15:00:00,260.02,260.02,259.06,259.26,6558.0,248.7695,248.7695,247.851,248.0423,6558.0
2023-01-05 15:10:00,259.26,259.74,259.19,259.31,12700.0,248.0423,248.5016,247.9754,248.0902,12700.0
2023-01-05 15:20:00,259.16,259.16,258.13,258.67,8713.0,247.9467,247.9467,246.9612,247.4779,8713.0
2023-01-05 15:30:00,258.64,259.21,258.61,259.0,13895.0,247.4492,247.9945,247.4205,247.7936,13895.0
2023-01-05 15:40:00,258.87,258.87,257.96,258.15,14658.0,247.6692,247.6692,246.7986,246.9804,14658.0
2023-01-05 15:50:00,258.04,258.68,257.31,258.43,51990.0,246.8751,247.4874,246.1767,247.2483,51990.0
2023-01-06 09:30:00,262.4,264.27,259.77,263.69,8981.0,251.0465,252.8356,248.5303,252.2807,8981.0
2023-01-06 09:40:00,264.27,264.27,262.31,262.97,13607.0,252.8356,252.8356,250.9604,251.5918,13607.0
2023-01-06 09:50:00,262.56,264.11,261.52,263.14,4957.0,251.1996,252.6825,250.2046,251.7545,4957.0
2023-01-06 10:00:00,263.57,264.24,262.8,263.96,6505.0,252.1659,252.8069,251.4292,252.539,6505.0
2023-01-06 10:10:00,264.24,265.15,263.71,264.85,9415.0,252.8069,253.6775,252.2998,253.3905,9415.0
2023-01-06 10:20:00,264.92,265.26,264.64,264.76,6854.0,253.4575,253.7827,253.1896,253.3044,6854.0
2023-01-06 10:30:00,265.14,266.59,265.11,266.56,3335.0,253.6679,255.0552,253.6392,255.0265,3335.0
2023-01-06 10:40:00,266.46,266.56,265.29,266.29,3676.0,254.9308,255.0265,253.8114,254.7682,3676.0
2023-01-06 10:50:00,266.66,267.15,266.53,267.15,3511.0,255.1222,255.591,254.9978,255.591,3511.0
2023-01-06 11:00:00,267.31,268.23,267.15,267.91,4988.0,255.744,256.6242,255.591,256.3181,4988.0
2023-01-06 11:10:00,268.04,268.1,267.49,267.55,5338.0,256.4425,256.4999,255.9163,255.9737,5338.0
2023-01-06 11:20:00,267.63,268.17,266.98,267.34,4990.0,256.0502,256.5668,255.4283,255.7727,4990.0
2023-01-06 11:30:00,266.98,267.55,266.87,267.55,3935.0,255.4283,255.9737,255.3231,255.9737,3935.0
2023-01-06 11:40:00,267.62,268.13,267.42,267.96,2333.0,256.0406,256.5286,255.8493,256.3659,2333.0
2023-01-06 11:50:00,268.17,268.84,268.17,268.3,2635.0,256.5668,257.2078,256.5668,256.6912,2635.0
2023-01-06 12:00:00,268.03,268.17,267.28,267.31,2389.0,256.4329,256.5668,255.7153,255.744,2389.0
2023-01-06 12:10:00,267.53,267.86,267.07,267.86,2259.0,255.9545,256.2702,255.5144,256.2702,2259.0
2023-01-06 12:20:00,267.86,267.86,266.52,266.69,2652.0,256.2702,256.2702,254.9882,255.1509,2652.0
2023-01-06 12:30:00,266.78,266.78,266.12,266.28,2392.0,255.237,255.237,254.6055,254.7586,2392.0
2023-01-06 12:40:00,266.38,266.38,265.83,265.87,4652.0,254.8543,254.8543,254.3281,254.3663,4652.0
2023-01-06 12:50:00,265.91,265.93,265.57,265.59,3540.0,254.4046,254.4238,254.0793,254.0985,3540.0
2023-01-06 13:00:00,265.79,266.5,265.71,266.5,9907.0,254.2898,254.9691,254.2133,254.9691,9907.0
2023-01-06 13:10:00,266.4,266.7,265.63,265.88,5691.0,254.8734,255.1604,254.1367,254.3759,5691.0
2023-01-06 13:20:00,265.76,266.14,265.48,266.1,5025.0,254.2611,254.6247,253.9932,254.5864,5025.0
2023-01-06 13:30:00,266.17,266.65,266.04,266.52,1731.0,254.6534,255.1126,254.529,254.9882,1731.0
2023-01-06 13:40:00,266.61,266.88,266.44,266.72,4077.0,255.0743,255.3326,254.9117,255.1796,4077.0
2023-01-06 13:50:00,266.82,267.5,266.59,267.23,3122.0,255.2752,255.9258,255.0552,255.6675,3122.0
2023-01-06 14:00:00,267.36,267.59,267.12,267.25,2259.0,255.7919,256.0119,255.5623,255.6866,2259.0
2023-01-06 14:10:00,267.25,267.75,267.12,267.75,2142.0,255.6866,256.165,255.5623,256.165,2142.0
2023-01-06 14:20:00,267.82,267.97,267.62,267.72,10428.0,256.232,256.3755,256.0406,256.1363,10428.0
2023-01-06 14:30:00,267.69,267.83,266.93,267.17,7963.0,256.1076,256.2415,255.3805,255.6101,7963.0
2023-01-06 14:40:00,266.93,267.4,266.53,267.04,8478.0,255.3805,255.8301,254.9978,255.4857,8478.0
2023-01-06 14:50:00,267.18,267.6,266.91,267.6,12032.0,255.6197,256.0215,255.3613,256.0215,12032.0
2023-01-06 15:00:00,267.6,267.75,267.42,267.58,6905.0,256.0215,256.165,255.8493,256.0024,6905.0
2023-01-06 15:10:00,267.64,267.84,267.17,267.26,6037.0,256.0598,256.2511,255.6101,255.6962,6037.0
2023-01-06 15:20:00,267.05,267.18,266.92,267.18,3283.0,255.4953,255.6197,255.3709,255.6197,3283.0
2023-01-06 15:30:00,267.06,268.14,267.06,268.14,6442.0,255.5049,256.5381,255.5049,256.5381,6442.0
2023-01-06 15:40:00,268.29,268.42,267.99,268.19,9793.0,256.6816,256.806,256.3946,256.586,9793.0
2023-01-06 15:50:00,268.07,268.37,266.91,267.41,40894.0,256.4712,256.7582,255.3613,255.8397,40894.0
2023-01-09 09:30:00,270.85,273.46,270.82,271.35,20705.0,259.1309,261.6279,259.1022,259.6092,20705.0
2023-01-09 09:40:00,271.75,272.17,271.27,271.43,7737.0,259.9919,260.3938,259.5327,259.6858,7737.0
2023-01-09 09:50:00,271.43,272.19,271.43,272.14,5675.0,259.6858,260.4129,259.6858,260.3651,5675.0
2023-01-09 10:00:00,272.09,273.0,271.94,272.47,4778.0,260.3172,261.1878,260.1737,260.6808,4778.0
2023-01-09 10:10:00,272.52,272.55,271.0,271.43,35189.0,260.7286,260.7573,259.2744,259.6858,35189.0
2023-01-09 10:20:00,271.47,271.67,270.74,271.16,35864.0,259.724,259.9154,259.0256,259.4275,35864.0
2023-01-09 10:30:00,271.5,272.83,271.19,272.31,5157.0,259.7527,261.0252,259.4562,260.5277,5157.0
2023-01-09 10:40:00,272.53,273.65,272.45,273.52,4686.0,260.7382,261.8097,260.6616,261.6853,4686.0
2023-01-09 10:50:00,273.54,273.86,273.12,273.41,11826.0,261.7045,262.0106,261.3027,261.5801,11826.0
2023-01-09 11:00:00,273.5,274.37,273.33,273.83,3550.0,261.6662,262.4986,261.5036,261.9819,3550.0
2023-01-09 11:10:00,274.21,274.62,274.21,274.43,5915.0,262.3455,262.7378,262.3455,262.556,5915.0
2023-01-09 11:20:00,274.43,274.62,273.85,274.01,5426.0,262.556,262.7378,262.0011,262.1541,5426.0
2023-01-09 11:30:00,273.79,273.97,273.43,273.43,7267.0,261.9437,262.1159,261.5992,261.5992,7267.0
2023-01-09 11:40:00,273.59,273.92,273.39,273.87,3250.0,261.7523,262.068,261.561,262.0202,3250.0
2023-01-09 11:50:00,274.01,274.4,273.93,274.4,3551.0,262.1541,262.5273,262.0776,262.5273,3551.0
2023-01-09 12:00:00,274.19,274.25,273.61,273.61,4184.0,262.3264,262.3838,261.7715,261.7715,4184.0
2023-01-09 12:10:00,273.83,274.14,273.67,273.67,2630.0,261.9819,262.2785,261.8289,261.8289,2630.0
2023-01-09 12:20:00,273.89,274.22,273.81,274.22,3173.0,262.0393,262.3551,261.9628,262.3551,3173.0
2023-01-09 12:30:00,274.21,274.35,273.13,273.35,5001.0,262.3455,262.4794,261.3122,261.5227,5001.0
2023-01-09 12:40:00,273.33,273.94,273.33,273.72,3075.0,261.5036,262.0872,261.5036,261.8767,3075.0
2023-01-09 12:50:00,273.95,274.09,273.7,273.98,2134.0,262.0967,262.2307,261.8576,262.1254,2134.0
2023-01-09 13:00:00,273.9,274.1,273.3,273.3,2276.0,262.0489,262.2403,261.4749,261.4749,2276.0
2023-01-09 13:10:00,273.46,274.46,273.3,274.28,9632.0,261.6279,262.5847,261.4749,262.4125,9632.0
2023-01-09 13:20:00,274.16,274.16,273.55,273.72,1534.0,262.2977,262.2977,261.714,261.8767,1534.0
2023-01-09 13:30:00,273.9,273.9,272.96,273.17,3961.0,262.0489,262.0489,261.1496,261.3505,3961.0
2023-01-09 13:40:00,273.06,273.06,272.2,272.67,5191.0,261.2453,261.2453,260.4225,260.8721,5191.0
2023-01-09 13:50:00,272.61,272.8,272.41,272.72,2861.0,260.8147,260.9965,260.6234,260.92,2861.0
2023-01-09 14:00:00,272.66,273.18,271.97,272.19,4340.0,260.8626,261.3601,260.2024,260.4129,4340.0
2023-01-09 14:10:00,272.54,272.54,272.14,272.3,2739.0,260.7477,260.7477,260.3651,260.5181,2739.0
2023-01-09 14:20:00,272.5,272.69,272.28,272.48,3722.0,260.7095,260.8913,260.499,260.6903,3722.0
2023-01-09 14:30:00,272.59,272.6,271.98,272.21,2950.0,260.7956,260.8052,260.212,260.432,2950.0
2023-01-09 14:40:00,272.31,272.43,272.05,272.12,3488.0,260.5277,260.6425,260.279,260.3459,3488.0
2023-01-09 14:50:00,272.16,272.24,271.08,271.08,5216.0,260.3842,260.4607,259.3509,259.3509,5216.0
2023-01-09 15:00:00,271.02,271.66,271.02,271.5,9070.0,259.2935,259.9058,259.2935,259.7527,9070.0
2023-01-09 15:10:00,271.58,271.7,271.15,271.47,7640.0,259.8293,259.9441,259.4179,259.724,7640.0
2023-01-09 15:20:00,271.44,272.11,271.43,271.44,10111.0,259.6953,260.3364,259.6858,259.6953,10111.0
2023-01-09 15:30:00,271.5,271.61,271.1,271.13,14036.0,259.7527,259.858,259.3701,259.3988,14036.0
2023-01-09 15:40:00,271.13,271.14,270.13,270.54,25251.0,259.3988,259.4083,258.442,258.8343,25251.0
2023-01-09 15:50:00,270.67,270.75,269.26,269.28,61365.0,258.9587,259.0352,257.6097,257.6288,61365.0
2023-01-10 09:30:00,267.78,269.89,267.78,269.89,16604.0,256.1937,258.2124,256.1937,258.2124,16604.0
2023-01-10 09:40:00,269.88,271.07,269.35,269.35,8692.0,258.2028,259.3414,257.6958,257.6958,8692.0
2023-01-10 09:50:00,269.64,271.22,269.64,270.06,11994.0,257.9732,259.4849,257.9732,258.3751,11994.0
2023-01-10 10:00:00,270.35,270.98,270.08,270.19,8649.0,258.6525,259.2552,258.3942,258.4994,8649.0
2023-01-10 10:10:00,270.5,271.5,270.12,271.24,12111.0,258.796,259.7527,258.4325,259.504,12111.0
2023-01-10 10:20:00,271.24,271.35,270.18,270.18,5099.0,259.504,259.6092,258.4899,258.4899,5099.0
2023-01-10 10:30:00,270.15,270.28,269.94,270.0,6315.0,258.4612,258.5855,258.2602,258.3177,6315.0
2023-01-10 10:40:00,270.11,271.5,269.95,271.46,5492.0,258.4229,259.7527,258.2698,259.7145,5492.0
2023-01-10 10:50:00,271.73,272.34,271.5,272.26,43964.0,259.9728,260.5564,259.7527,260.4799,43964.0
2023-01-10 11:00:00,272.41,272.41,272.01,272.01,1525.0,260.6234,260.6234,260.2407,260.2407,1525.0
2023-01-10 11:10:00,272.2,272.42,271.48,271.96,7993.0,260.4225,260.6329,259.7336,260.1928,7993.0
2023-01-10 11:20:00,272.09,272.32,271.35,271.35,5451.0,260.3172,260.5373,259.6092,259.6092,5451.0
2023-01-10 11:30:00,271.29,271.77,270.97,271.76,2285.0,259.5518,260.0111,259.2457,260.0015,2285.0
2023-01-10 11:40:00,271.64,272.29,271.46,271.46,5536.0,259.8867,260.5086,259.7145,259.7145,5536.0
2023-01-10 11:50:00,271.65,272.18,271.46,271.71,4427.0,259.8963,260.4033,259.7145,259.9537,4427.0
2023-01-10 12:00:00,271.49,271.6,271.02,271.51,2999.0,259.7432,259.8484,259.2935,259.7623,2999.0
2023-01-10 12:10:00,271.62,271.82,271.3,271.3,2576.0,259.8676,260.0589,259.5614,259.5614,2576.0
2023-01-10 12:20:00,271.02,271.3,270.84,271.19,2608.0,259.2935,259.5614,259.1213,259.4562,2608.0
2023-01-10 12:30:00,271.17,271.68,271.14,271.68,1164.0,259.437,259.925,259.4083,259.925,1164.0
2023-01-10 12:40:00,271.53,271.72,271.31,271.32,4167.0,259.7815,259.9632,259.571,259.5805,4167.0
2023-01-10 12:50:00,271.31,271.31,271.02,271.08,2495.0,259.571,259.571,259.2935,259.3509,2495.0
2023-01-10 13:00:00,271.01,271.53,270.91,271.19,3994.0,259.2839,259.7815,259.1883,259.4562,3994.0
2023-01-10 13:10:00,271.18,271.29,270.59,270.8,4581.0,259.4466,259.5518,258.8821,259.083,4581.0
2023-01-10 13:20:00,270.73,270.92,270.49,270.92,1800.0,259.0161,259.1978,258.7864,259.1978,1800.0
2023-01-10 13:30:00,270.62,271.25,270.62,271.23,7034.0,258.9108,259.5136,258.9108,259.4944,7034.0
2023-01-10 13:40:00,271.05,271.09,270.71,270.71,2130.0,259.3222,259.3605,258.9969,258.9969,2130.0
2023-01-10 13:50:00,270.81,270.81,270.42,270.7,5548.0,259.0926,259.0926,258.7195,258.9874,5548.0
2023-01-10 14:00:00,270.85,271.08,270.63,270.91,4389.0,259.1309,259.3509,258.9204,259.1883,4389.0
2023-01-10 14:10:00,270.94,271.17,270.85,271.17,2893.0,259.217,259.437,259.1309,259.437,2893.0
2023-01-10 14:20:00,271.28,271.86,271.28,271.86,3310.0,259.5423,260.0972,259.5423,260.0972,3310.0
2023-01-10 14:30:00,271.76,272.2,271.6,271.6,4124.0,260.0015,260.4225,259.8484,259.8484,4124.0
2023-01-10 14:40:00,271.49,271.61,271.13,271.31,1950.0,259.7432,259.858,259.3988,259.571,1950.0
2023-01-10 14:50:00,271.2,271.34,271.07,271.07,3473.0,259.4657,259.5997,259.3414,259.3414,3473.0
2023-01-10 15:00:00,271.12,271.33,270.46,271.1,7730.0,259.3892,259.5901,258.7577,259.3701,7730.0
2023-01-10 15:10:00,271.17,271.75,270.92,271.6,4776.0,259.437,259.9919,259.1978,259.8484,4776.0
2023-01-10 15:20:00,271.52,271.57,271.27,271.54,4743.0,259.7719,259.8197,259.5327,259.791,4743.0
2023-01-10 15:30:00,271.46,271.77,271.38,271.7,8528.0,259.7145,260.0111,259.6379,259.9441,8528.0
2023-01-10 15:40:00,271.67,272.01,271.55,271.56,15954.0,259.9154,260.2407,259.8006,259.8102,15954.0
2023-01-10 15:50:00,271.51,272.13,271.42,271.72,41967.0,259.7623,260.3555,259.6762,259.9632,41967.0
2023-01-11 09:30:00,272.7,274.37,272.7,274.37,30970.0,260.9008,262.4986,260.9008,262.4986,30970.0
2023-01-11 09:40:00,274.92,275.9,274.47,275.19,15964.0,263.0248,263.9624,262.5942,263.2831,15964.0
2023-01-11 09:50:00,275.14,275.51,274.53,274.91,16585.0,263.2353,263.5892,262.6516,263.0152,16585.0
2023-01-11 10:00:00,275.16,276.56,274.97,276.49,13874.0,263.2544,264.5938,263.0726,264.5268,13874.0
2023-01-11 10:10:00,276.37,276.84,276.26,276.76,10622.0,264.412,264.8617,264.3068,264.7852,10622.0
2023-01-11 10:20:00,276.65,277.52,276.51,276.87,14153.0,264.6799,265.5123,264.546,264.8904,14153.0
2023-01-11 10:30:00,276.88,277.23,276.36,276.65,10377.0,264.9,265.2348,264.4025,264.6799,10377.0
2023-01-11 10:40:00,276.77,277.44,276.77,277.02,5070.0,264.7947,265.4357,264.7947,265.0339,5070.0
2023-01-11 10:50:00,277.12,277.24,276.41,276.64,9889.0,265.1296,265.2444,264.4503,264.6704,9889.0
2023-01-11 11:00:00,276.69,276.86,275.64,275.64,20869.0,264.7182,264.8808,263.7136,263.7136,20869.0
2023-01-11 11:10:00,275.65,276.15,275.56,275.57,9320.0,263.7232,264.2016,263.6371,263.6466,9320.0
2023-01-11 11:20:00,275.59,276.2,275.53,276.2,25148.0,263.6658,264.2494,263.6084,264.2494,25148.0
2023-01-11 11:30:00,276.22,276.34,275.25,275.3,3994.0,264.2685,264.3833,263.3405,263.3883,3994.0
2023-01-11 11:40:00,275.29,275.78,275.26,275.78,2639.0,263.3788,263.8476,263.3501,263.8476,2639.0
2023-01-11 11:50:00,275.69,275.81,275.43,275.44,2053.0,263.7615,263.8763,263.5127,263.5223,2053.0
2023-01-11 12:00:00,275.6,275.93,275.6,275.93,802.0,263.6753,263.9911,263.6753,263.9911,802.0
2023-01-11 12:10:00,275.93,276.19,275.83,275.89,3723.0,263.9911,264.2398,263.8954,263.9528,3723.0
2023-01-11 12:20:00,275.79,276.05,275.73,276.04,2276.0,263.8571,264.1059,263.7997,264.0963,2276.0
2023-01-11 12:30:00,275.88,275.88,275.48,275.74,2291.0,263.9432,263.9432,263.5605,263.8093,2291.0
2023-01-11 12:40:00,275.67,275.68,275.49,275.57,1637.0,263.7423,263.7519,263.5701,263.6466,1637.0
2023-01-11 12:50:00,275.7,275.83,275.61,275.64,3000.0,263.771,263.8954,263.6849,263.7136,3000.0
2023-01-11 13:00:00,276.0,276.17,275.93,276.0,1237.0,264.058,264.2207,263.9911,264.058,1237.0
2023-01-11 13:10:00,276.02,276.38,275.88,275.97,22880.0,264.0772,264.4216,263.9432,264.0293,22880.0
2023-01-11 13:20:00,275.86,276.67,275.86,276.67,1275.0,263.9241,264.6991,263.9241,264.6991,1275.0
2023-01-11 13:30:00,276.6,276.7,276.53,276.53,1900.0,264.6321,264.7278,264.5651,264.5651,1900.0
2023-01-11 13:40:00,276.77,277.48,276.71,276.94,11604.0,264.7947,265.474,264.7373,264.9574,11604.0
2023-01-11 13:50:00,276.98,277.0,276.09,276.5,5852.0,264.9956,265.0148,264.1441,264.5364,5852.0
2023-01-11 14:00:00,276.71,277.47,276.71,277.45,13034.0,264.7373,265.4644,264.7373,265.4453,13034.0
2023-01-11 14:10:00,277.44,277.51,276.76,276.76,17859.0,265.4357,265.5027,264.7852,264.7852,17859.0
2023-01-11 14:20:00,276.9,276.9,276.54,276.55,758.0,264.9191,264.9191,264.5747,264.5842,758.0
2023-01-11 14:30:00,276.76,277.66,276.76,277.29,9448.0,264.7852,265.6462,264.7852,265.2922,9448.0
2023-01-11 14:40:00,277.29,277.92,277.27,277.68,4015.0,265.2922,265.895,265.2731,265.6654,4015.0
2023-01-11 14:50:00,277.88,278.19,277.74,278.19,6939.0,265.8567,266.1533,265.7228,266.1533,6939.0
2023-01-11 15:00:00,278.19,278.42,277.97,278.38,5580.0,266.1533,266.3733,265.9428,266.3351,5580.0
2023-01-11 15:10:00,278.32,278.73,278.03,278.43,13814.0,266.2777,266.6699,266.0002,266.3829,13814.0
2023-01-11 15:20:00,278.67,278.81,278.47,278.63,8223.0,266.6125,266.7465,266.4212,266.5742,8223.0
2023-01-11 15:30:00,278.64,278.8,278.52,278.64,27026.0,266.5838,266.7369,266.469,266.5838,27026.0
2023-01-11 15:40:00,278.64,279.32,278.62,279.27,17100.0,266.5838,267.2344,266.5647,267.1866,17100.0
2023-01-11 15:50:00,279.37,280.0,279.26,279.87,56776.0,267.2822,267.885,267.177,267.7606,56776.0
2023-01-12 09:30:00,280.65,281.84,279.15,279.76,22788.0,268.5068,269.6454,267.0717,267.6554,22788.0
2023-01-12 09:40:00,279.78,280.02,276.35,277.14,14603.0,267.6745,267.9041,264.3929,265.1487,14603.0
2023-01-12 09:50:00,277.23,280.22,276.73,279.81,13122.0,265.2348,268.0955,264.7565,267.7032,13122.0
2023-01-12 10:00:00,279.46,280.42,279.45,280.24,6425.0,267.3683,268.2868,267.3588,268.1146,6425.0
2023-01-12 10:10:00,280.67,281.55,280.29,280.91,12464.0,268.526,269.3679,268.1624,268.7556,12464.0
2023-01-12 10:20:00,280.81,281.46,280.61,280.82,3300.0,268.6599,269.2818,268.4686,268.6695,3300.0
2023-01-12 10:30:00,280.68,281.44,280.29,281.44,13172.0,268.5355,269.2627,268.1624,269.2627,13172.0
2023-01-12 10:40:00,281.31,281.59,279.85,280.69,13268.0,269.1383,269.4062,267.7415,268.5451,13268.0
2023-01-12 10:50:00,280.7,281.27,280.52,280.78,10545.0,268.5547,269.1,268.3825,268.6312,10545.0
2023-01-12 11:00:00,280.56,280.61,279.03,279.35,9152.0,268.4207,268.4686,266.9569,267.2631,9152.0
2023-01-12 11:10:00,279.48,280.72,279.12,279.99,12312.0,267.3875,268.5738,267.043,267.8754,12312.0
2023-01-12 11:20:00,279.72,280.47,279.21,279.62,9609.0,267.6171,268.3346,267.1292,267.5214,9609.0
2023-01-12 11:30:00,279.6,279.6,279.14,279.38,8821.0,267.5023,267.5023,267.0622,267.2918,8821.0
2023-01-12 11:40:00,279.35,279.95,279.14,279.8,3882.0,267.2631,267.8371,267.0622,267.6936,3882.0
2023-01-12 11:50:00,279.87,280.12,279.54,280.12,8333.0,267.7606,267.9998,267.4449,267.9998,8333.0
2023-01-12 12:00:00,280.22,280.86,280.21,280.86,1310.0,268.0955,268.7078,268.0859,268.7078,1310.0
2023-01-12 12:10:00,280.73,281.62,280.73,281.62,1402.0,268.5834,269.4349,268.5834,269.4349,1402.0
2023-01-12 12:20:00,281.59,282.11,281.58,282.0,7929.0,269.4062,269.9037,269.3966,269.7984,7929.0
2023-01-12 12:30:00,282.02,282.56,281.87,282.17,3407.0,269.8176,270.3342,269.6741,269.9611,3407.0
2023-01-12 12:40:00,282.16,282.85,282.1,282.59,3773.0,269.9515,270.6117,269.8941,270.3629,3773.0
2023-01-12 12:50:00,282.81,283.08,282.81,282.98,1713.0,270.5734,270.8317,270.5734,270.736,1713.0
2023-01-12 13:00:00,282.76,282.93,282.49,282.77,7825.0,270.5256,270.6882,270.2672,270.5351,7825.0
2023-01-12 13:10:00,282.7,283.09,282.7,282.98,2343.0,270.4681,270.8413,270.4681,270.736,2343.0
2023-01-12 13:20:00,282.93,283.04,281.56,281.6,10866.0,270.6882,270.7934,269.3775,269.4157,10866.0
2023-01-12 13:30:00,281.78,282.55,281.58,282.5,7212.0,269.588,270.3246,269.3966,270.2768,7212.0
2023-01-12 13:40:00,282.47,282.82,282.42,282.71,3335.0,270.2481,270.583,270.2003,270.4777,3335.0
2023-01-12 13:50:00,282.81,283.31,282.81,283.31,8250.0,270.5734,271.0518,270.5734,271.0518,8250.0
2023-01-12 14:00:00,283.32,283.6,282.79,282.8,4082.0,271.0613,271.3292,270.5543,270.5638,4082.0
2023-01-12 14:10:00,282.87,282.92,282.43,282.43,5969.0,270.6308,270.6786,270.2098,270.2098,5969.0
2023-01-12 14:20:00,282.59,282.59,281.91,282.11,4021.0,270.3629,270.3629,269.7123,269.9037,4021.0
2023-01-12 14:30:00,282.11,282.11,281.63,281.84,7027.0,269.9037,269.9037,269.4444,269.6454,7027.0
2023-01-12 14:40:00,281.72,281.87,281.59,281.59,3198.0,269.5305,269.6741,269.4062,269.4062,3198.0
2023-01-12 14:50:00,281.48,282.13,280.86,282.04,14734.0,269.3009,269.9228,268.7078,269.8367,14734.0
2023-01-12 15:00:00,282.02,282.28,281.59,281.78,18672.0,269.8176,270.0663,269.4062,269.588,18672.0
2023-01-12 15:10:00,281.66,282.14,281.54,281.9,22717.0,269.4731,269.9324,269.3583,269.7028,22717.0
2023-01-12 15:20:00,281.96,282.79,281.9,282.62,15197.0,269.7602,270.5543,269.7028,270.3916,15197.0
2023-01-12 15:30:00,282.71,282.8,281.57,281.72,15289.0,270.4777,270.5638,269.387,269.5305,15289.0
2023-01-12 15:40:00,281.76,282.0,281.46,281.54,6802.0,269.5688,269.7984,269.2818,269.3583,6802.0
2023-01-12 15:50:00,281.77,281.82,281.22,281.33,32893.0,269.5784,269.6262,269.0522,269.1574,32893.0
2023-01-13 09:30:00,279.03,280.57,279.03,280.31,9103.0,266.9569,268.4303,266.9569,268.1816,9103.0
2023-01-13 09:40:00,280.71,281.31,279.63,280.93,6054.0,268.5643,269.1383,267.531,268.7747,6054.0
2023-01-13 09:50:00,280.93,281.87,280.93,281.57,4241.0,268.7747,269.6741,268.7747,269.387,4241.0
2023-01-13 10:00:00,281.2,282.38,280.94,281.55,5186.0,269.033,270.162,268.7843,269.3679,5186.0
2023-01-13 10:10:00,281.58,282.19,281.54,281.94,5509.0,269.3966,269.9802,269.3583,269.741,5509.0
2023-01-13 10:20:00,282.0,283.14,281.88,283.14,10201.0,269.7984,270.8891,269.6836,270.8891,10201.0
2023-01-13 10:30:00,283.15,283.37,282.38,282.38,5823.0,270.8987,271.1092,270.162,270.162,5823.0
2023-01-13 10:40:00,282.38,282.84,282.27,282.84,3883.0,270.162,270.6021,270.0568,270.6021,3883.0
2023-01-13 10:50:00,282.86,282.92,281.95,281.95,6312.0,270.6212,270.6786,269.7506,269.7506,6312.0
2023-01-13 11:00:00,282.37,282.52,281.26,281.26,8108.0,270.1524,270.2959,269.0905,269.0905,8108.0
2023-01-13 11:10:00,281.19,281.53,281.04,281.53,3470.0,269.0235,269.3488,268.88,269.3488,3470.0
2023-01-13 11:20:00,281.4,281.87,281.37,281.54,5095.0,269.2244,269.6741,269.1957,269.3583,5095.0
2023-01-13 11:30:00,281.41,281.76,281.16,281.62,8139.0,269.234,269.5688,268.9948,269.4349,8139.0
2023-01-13 11:40:00,281.53,281.91,281.43,281.85,8215.0,269.3488,269.7123,269.2531,269.6549,8215.0
2023-01-13 11:50:00,281.85,282.06,281.5,281.97,5334.0,269.6549,269.8558,269.3201,269.7697,5334.0
2023-01-13 12:00:00,281.94,282.09,281.8,282.07,2500.0,269.741,269.8845,269.6071,269.8654,2500.0
2023-01-13 12:10:00,282.1,282.59,282.01,282.59,2458.0,269.8941,270.3629,269.808,270.3629,2458.0
2023-01-13 12:20:00,282.6,283.09,282.48,283.09,5399.0,270.3725,270.8413,270.2577,270.8413,5399.0
2023-01-13 12:30:00,282.77,283.12,282.61,282.61,2907.0,270.5351,270.87,270.382,270.382,2907.0
2023-01-13 12:40:00,282.72,283.14,282.68,282.76,4212.0,270.4873,270.8891,270.449,270.5256,4212.0
2023-01-13 12:50:00,282.74,283.39,282.74,283.01,3229.0,270.5064,271.1283,270.5064,270.7647,3229.0
2023-01-13 13:00:00,283.08,283.08,282.71,282.71,1000.0,270.8317,270.8317,270.4777,270.4777,1000.0
2023-01-13 13:10:00,282.91,283.43,282.9,283.43,6998.0,270.6691,271.1666,270.6595,271.1666,6998.0
2023-01-13 13:20:00,283.34,283.34,282.62,282.75,6015.0,271.0805,271.0805,270.3916,270.516,6015.0
2023-01-13 13:30:00,282.8,283.03,282.59,283.0,3497.0,270.5638,270.7839,270.3629,270.7552,3497.0
2023-01-13 13:40:00,283.11,283.53,282.99,283.53,3319.0,270.8604,271.2622,270.7456,271.2622,3319.0
2023-01-13 13:50:00,283.69,283.69,283.06,283.3,2200.0,271.4153,271.4153,270.8126,271.0422,2200.0
2023-01-13 14:00:00,283.14,283.52,283.08,283.22,3208.0,270.8891,271.2527,270.8317,270.9656,3208.0
2023-01-13 14:10:00,283.29,283.58,283.22,283.22,2772.0,271.0326,271.3101,270.9656,270.9656,2772.0
2023-01-13 14:20:00,283.16,283.23,283.09,283.22,877.0,270.9082,270.9752,270.8413,270.9656,877.0
2023-01-13 14:30:00,283.3,283.65,283.18,283.5,5307.0,271.0422,271.377,270.9274,271.2335,5307.0
2023-01-13 14:40:00,283.7,283.85,283.22,283.55,5030.0,271.4249,271.5684,270.9656,271.2814,5030.0
2023-01-13 14:50:00,283.66,283.93,283.38,283.54,11427.0,271.3866,271.6449,271.1187,271.2718,11427.0
2023-01-13 15:00:00,283.69,283.93,283.66,283.93,6946.0,271.4153,271.6449,271.3866,271.6449,6946.0
2023-01-13 15:10:00,283.91,284.41,283.79,284.41,5291.0,271.6258,272.1042,271.511,272.1042,5291.0
2023-01-13 15:20:00,284.31,284.66,284.28,284.55,10017.0,272.0085,272.3433,271.9798,272.2381,10017.0
2023-01-13 15:30:00,284.63,285.34,284.61,285.33,20071.0,272.3146,272.9939,272.2955,272.9844,20071.0
2023-01-13 15:40:00,285.31,285.34,284.5,284.85,12665.0,272.9652,272.9939,272.1903,272.5251,12665.0
2023-01-13 15:50:00,284.81,285.35,284.38,285.31,39138.0,272.4869,273.0035,272.0755,272.9652,39138.0
2023-01-17 09:30:00,284.26,285.97,281.88,282.88,25072.0,271.9606,273.5967,269.6836,270.6404,25072.0
2023-01-17 09:40:00,282.59,284.76,282.3,283.9,10411.0,270.3629,272.439,270.0855,271.6162,10411.0
2023-01-17 09:50:00,284.3,284.32,283.57,284.18,10325.0,271.9989,272.0181,271.3005,271.8841,10325.0
2023-01-17 10:00:00,284.18,285.5,284.17,284.65,9216.0,271.8841,273.147,271.8745,272.3338,9216.0
2023-01-17 10:10:00,284.77,285.1,284.22,284.72,10595.0,272.4486,272.7643,271.9224,272.4007,10595.0
2023-01-17 10:20:00,285.18,285.5,284.76,284.76,7717.0,272.8408,273.147,272.439,272.439,7717.0
2023-01-17 10:30:00,284.81,284.96,284.48,284.74,12479.0,272.4869,272.6304,272.1711,272.4199,12479.0
2023-01-17 10:40:00,284.78,284.91,284.06,284.81,4846.0,272.4582,272.5825,271.7693,272.4869,4846.0
2023-01-17 10:50:00,284.68,284.74,284.32,284.67,4969.0,272.3625,272.4199,272.0181,272.3529,4969.0
2023-01-17 11:00:00,284.77,284.78,284.04,284.04,7024.0,272.4486,272.4582,271.7502,271.7502,7024.0
2023-01-17 11:10:00,284.07,284.25,283.85,284.19,7779.0,271.7789,271.9511,271.5684,271.8937,7779.0
2023-01-17 11:20:00,284.11,284.43,283.5,284.43,8653.0,271.8171,272.1233,271.2335,272.1233,8653.0
2023-01-17 11:30:00,284.28,284.37,284.08,284.37,7161.0,271.9798,272.0659,271.7884,272.0659,7161.0
2023-01-17 11:40:00,284.38,284.7,284.25,284.7,3543.0,272.0755,272.3816,271.9511,272.3816,3543.0
2023-01-17 11:50:00,284.57,284.98,284.57,284.6,8824.0,272.2572,272.6495,272.2572,272.2859,8824.0
2023-01-17 12:00:00,284.79,285.08,284.58,284.58,4270.0,272.4677,272.7452,272.2668,272.2668,4270.0
2023-01-17 12:10:00,284.52,284.58,284.16,284.22,3459.0,272.2094,272.2668,271.865,271.9224,3459.0
2023-01-17 12:20:00,284.16,284.16,283.4,283.53,4863.0,271.865,271.865,271.1379,271.2622,4863.0
2023-01-17 12:30:00,283.44,283.58,283.33,283.35,3332.0,271.1761,271.3101,271.0709,271.09,3332.0
2023-01-17 12:40:00,283.42,283.42,283.14,283.29,4641.0,271.157,271.157,270.8891,271.0326,4641.0
2023-01-17 12:50:00,283.36,283.41,282.83,282.83,1945.0,271.0996,271.1474,270.5925,270.5925,1945.0
2023-01-17 13:00:00,282.77,282.93,282.71,282.85,1500.0,270.5351,270.6882,270.4777,270.6117,1500.0
2023-01-17 13:10:00,282.73,282.73,281.91,282.17,16244.0,270.4968,270.4968,269.7123,269.9611,16244.0
2023-01-17 13:20:00,282.04,282.31,282.0,282.19,3768.0,269.8367,270.095,269.7984,269.9802,3768.0
2023-01-17 13:30:00,282.24,283.34,282.11,283.22,4194.0,270.0281,271.0805,269.9037,270.9656,4194.0
2023-01-17 13:40:00,283.38,283.44,283.0,283.05,2853.0,271.1187,271.1761,270.7552,270.803,2853.0
2023-01-17 13:50:00,283.13,283.15,282.8,282.97,3512.0,270.8795,270.8987,270.5638,270.7265,3512.0
2023-01-17 14:00:00,282.97,283.44,282.97,283.32,6179.0,270.7265,271.1761,270.7265,271.0613,6179.0
2023-01-17 14:10:00,283.26,283.26,282.47,282.82,7558.0,271.0039,271.0039,270.2481,270.583,7558.0
2023-01-17 14:20:00,282.57,282.86,282.57,282.67,10620.0,270.3438,270.6212,270.3438,270.4394,10620.0
2023-01-17 14:30:00,282.78,283.36,282.78,283.36,3110.0,270.5447,271.0996,270.5447,271.0996,3110.0
2023-01-17 14:40:00,283.16,283.4,282.9,283.4,5355.0,270.9082,271.1379,270.6595,271.1379,5355.0
2023-01-17 14:50:00,283.38,283.46,283.18,283.42,7766.0,271.1187,271.1953,270.9274,271.157,7766.0
2023-01-17 15:00:00,283.42,283.65,283.05,283.06,8402.0,271.157,271.377,270.803,270.8126,8402.0
2023-01-17 15:10:00,283.05,283.05,282.47,282.84,9033.0,270.803,270.803,270.2481,270.6021,9033.0
2023-01-17 15:20:00,282.83,283.31,282.69,282.97,20073.0,270.5925,271.0518,270.4586,270.7265,20073.0
2023-01-17 15:30:00,282.95,283.08,282.31,282.31,31919.0,270.7073,270.8317,270.095,270.095,31919.0
2023-01-17 15:40:00,282.2,282.27,281.61,281.73,5935.0,269.9898,270.0568,269.4253,269.5401,5935.0
2023-01-17 15:50:00,281.83,282.41,281.74,282.03,58818.0,269.6358,270.1907,269.5497,269.8271,58818.0
2023-01-18 09:30:00,282.94,282.94,281.26,281.73,11636.0,270.6978,270.6978,269.0905,269.5401,11636.0
2023-01-18 09:40:00,282.09,282.96,281.62,282.38,24307.0,269.8845,270.7169,269.4349,270.162,24307.0
2023-01-18 09:50:00,282.58,283.06,282.14,282.14,3010.0,270.3533,270.8126,269.9324,269.9324,3010.0
2023-01-18 10:00:00,282.6,283.0,282.44,282.58,2842.0,270.3725,270.7552,270.2194,270.3533,2842.0
2023-01-18 10:10:00,282.43,282.87,281.78,281.78,5313.0,270.2098,270.6308,269.588,269.588,5313.0
2023-01-18 10:20:00,282.07,282.21,281.4,281.99,4118.0,269.8654,269.9993,269.2244,269.7889,4118.0
2023-01-18 10:30:00,281.85,282.2,281.57,282.07,3454.0,269.6549,269.9898,269.387,269.8654,3454.0
2023-01-18 10:40:00,282.07,282.41,281.4,281.67,20199.0,269.8654,270.1907,269.2244,269.4827,20199.0
2023-01-18 10:50:00,281.55,281.64,280.31,280.8,5201.0,269.3679,269.454,268.1816,268.6504,5201.0
2023-01-18 11:00:00,280.84,281.0,279.23,279.35,5184.0,268.6886,268.8417,267.1483,267.2631,5184.0
2023-01-18 11:10:00,279.24,279.44,277.95,277.95,12458.0,267.1579,267.3492,265.9237,265.9237,12458.0
2023-01-18 11:20:00,277.88,277.93,277.17,277.21,8331.0,265.8567,265.9045,265.1774,265.2157,8331.0
2023-01-18 11:30:00,277.14,277.87,277.13,277.17,10986.0,265.1487,265.8471,265.1391,265.1774,10986.0
2023-01-18 11:40:00,277.23,277.31,276.84,277.23,7167.0,265.2348,265.3114,264.8617,265.2348,7167.0
2023-01-18 11:50:00,277.35,277.35,276.15,276.69,13639.0,265.3496,265.3496,264.2016,264.7182,13639.0
2023-01-18 12:00:00,276.63,276.97,276.49,276.6,6506.0,264.6608,264.9861,264.5268,264.6321,6506.0
2023-01-18 12:10:00,276.58,277.6,276.58,277.56,5903.0,264.6129,265.5888,264.6129,265.5505,5903.0
2023-01-18 12:20:00,277.42,277.57,277.0,277.0,6276.0,265.4166,265.5601,265.0148,265.0148,6276.0
2023-01-18 12:30:00,276.7,277.25,276.7,277.25,4038.0,264.7278,265.254,264.7278,265.254,4038.0
2023-01-18 12:40:00,277.33,277.58,277.24,277.57,4893.0,265.3305,265.5697,265.2444,265.5601,4893.0
2023-01-18 12:50:00,277.53,277.6,276.94,277.23,3506.0,265.5218,265.5888,264.9574,265.2348,3506.0
2023-01-18 13:00:00,277.19,277.24,276.74,276.75,3927.0,265.1966,265.2444,264.766,264.7756,3927.0
2023-01-18 13:10:00,276.85,276.9,276.7,276.86,3055.0,264.8713,264.9191,264.7278,264.8808,3055.0
2023-01-18 13:20:00,276.86,277.67,276.86,277.66,5713.0,264.8808,265.6558,264.8808,265.6462,5713.0
2023-01-18 13:30:00,277.68,277.84,277.28,277.62,5273.0,265.6654,265.8184,265.2827,265.6079,5273.0
2023-01-18 13:40:00,277.72,278.01,277.39,277.46,5051.0,265.7036,265.9811,265.3879,265.4549,5051.0
2023-01-18 13:50:00,277.49,277.7,277.18,277.3,3472.0,265.4836,265.6845,265.187,265.3018,3472.0
2023-01-18 14:00:00,277.36,277.5,276.91,276.95,6224.0,265.3592,265.4931,264.9287,264.9669,6224.0
2023-01-18 14:10:00,276.99,276.99,276.76,276.76,1693.0,265.0052,265.0052,264.7852,264.7852,1693.0
2023-01-18 14:20:00,276.6,276.88,276.53,276.79,3926.0,264.6321,264.9,264.5651,264.8139,3926.0
2023-01-18 14:30:00,276.89,276.89,276.33,276.5,8190.0,264.9095,264.9095,264.3738,264.5364,8190.0
2023-01-18 14:40:00,276.34,276.68,276.33,276.5,4728.0,264.3833,264.7086,264.3738,264.5364,4728.0
2023-01-18 14:50:00,276.38,276.67,276.25,276.58,10424.0,264.4216,264.6991,264.2972,264.6129,10424.0
2023-01-18 15:00:00,276.49,276.68,276.21,276.62,6516.0,264.5268,264.7086,264.259,264.6512,6516.0
2023-01-18 15:10:00,276.67,276.81,276.28,276.28,7737.0,264.6991,264.833,264.3259,264.3259,7737.0
2023-01-18 15:20:00,276.28,276.5,276.21,276.25,9599.0,264.3259,264.5364,264.259,264.2972,9599.0
2023-01-18 15:30:00,276.22,276.22,274.76,274.83,9574.0,264.2685,264.2685,262.8717,262.9387,9574.0
2023-01-18 15:40:00,274.72,274.72,273.93,273.98,17852.0,262.8334,262.8334,262.0776,262.1254,17852.0
2023-01-18 15:50:00,273.82,274.59,273.72,274.43,83229.0,261.9724,262.7091,261.8767,262.556,83229.0
2023-01-19 09:30:00,272.17,272.29,270.83,271.41,13813.0,260.3938,260.5086,259.1117,259.6666,13813.0
2023-01-19 09:40:00,271.41,271.63,269.62,269.87,13853.0,259.6666,259.8771,257.9541,258.1933,13853.0
2023-01-19 09:50:00,269.76,270.02,268.92,268.93,8391.0,258.088,258.3368,257.2844,257.2939,8391.0
2023-01-19 10:00:00,269.01,269.77,268.89,269.19,4427.0,257.3705,258.0976,257.2557,257.5427,4427.0
2023-01-19 10:10:00,269.19,269.83,268.02,269.56,7697.0,257.5427,258.155,256.4233,257.8967,7697.0
2023-01-19 10:20:00,269.77,270.06,269.04,269.78,11897.0,258.0976,258.3751,257.3992,258.1072,11897.0
2023-01-19 10:30:00,269.77,269.77,267.57,267.71,13725.0,258.0976,258.0976,255.9928,256.1267,13725.0
2023-01-19 10:40:00,267.88,268.25,267.36,267.47,12044.0,256.2894,256.6434,255.7919,255.8971,12044.0
2023-01-19 10:50:00,267.31,267.31,266.76,266.92,4842.0,255.744,255.744,255.2178,255.3709,4842.0
2023-01-19 11:00:00,266.9,268.34,266.86,268.31,21652.0,255.3518,256.7295,255.3135,256.7008,21652.0
2023-01-19 11:10:00,268.38,268.55,267.54,268.28,6988.0,256.7677,256.9304,255.9641,256.6721,6988.0
2023-01-19 11:20:00,268.13,268.2,267.74,267.89,5410.0,256.5286,256.5955,256.1554,256.2989,5410.0
2023-01-19 11:30:00,267.89,268.12,267.79,268.09,3640.0,256.2989,256.519,256.2033,256.4903,3640.0
2023-01-19 11:40:00,268.03,268.1,267.09,267.54,4291.0,256.4329,256.4999,255.5336,255.9641,4291.0
2023-01-19 11:50:00,267.37,267.57,266.98,267.41,3709.0,255.8014,255.9928,255.4283,255.8397,3709.0
2023-01-19 12:00:00,267.47,267.89,267.25,267.25,6080.0,255.8971,256.2989,255.6866,255.6866,6080.0
2023-01-19 12:10:00,267.53,267.86,267.38,267.7,8839.0,255.9545,256.2702,255.811,256.1172,8839.0
2023-01-19 12:20:00,267.63,267.94,267.21,267.21,3618.0,256.0502,256.3468,255.6484,255.6484,3618.0
2023-01-19 12:30:00,266.97,267.32,266.92,267.04,2750.0,255.4188,255.7536,255.3709,255.4857,2750.0
2023-01-19 12:40:00,266.98,267.43,266.96,267.17,3701.0,255.4283,255.8588,255.4092,255.6101,3701.0
2023-01-19 12:50:00,267.29,268.14,266.88,268.06,7131.0,255.7249,256.5381,255.3326,256.4616,7131.0
2023-01-19 13:00:00,268.23,268.98,268.23,268.67,3704.0,256.6242,257.3418,256.6242,257.0452,3704.0
2023-01-19 13:10:00,268.86,269.55,268.62,269.44,6395.0,257.227,257.8871,256.9974,257.7819,6395.0
2023-01-19 13:20:00,269.31,269.82,269.2,269.33,6641.0,257.6575,258.1454,257.5523,257.6766,6641.0
2023-01-19 13:30:00,269.41,270.16,269.38,270.16,5828.0,257.7532,258.4707,257.7245,258.4707,5828.0
2023-01-19 13:40:00,270.28,270.53,269.48,269.48,11565.0,258.5855,258.8247,257.8201,257.8201,11565.0
2023-01-19 13:50:00,269.48,269.62,269.23,269.62,7754.0,257.8201,257.9541,257.581,257.9541,7754.0
2023-01-19 14:00:00,269.68,269.88,269.4,269.49,6968.0,258.0115,258.2028,257.7436,257.8297,6968.0
2023-01-19 14:10:00,269.58,270.18,269.58,270.18,7451.0,257.9158,258.4899,257.9158,258.4899,7451.0
2023-01-19 14:20:00,270.3,270.74,270.29,270.52,5291.0,258.6047,259.0256,258.5951,258.8152,5291.0
2023-01-19 14:30:00,270.41,270.93,270.39,270.53,7670.0,258.7099,259.2074,258.6908,258.8247,7670.0
2023-01-19 14:40:00,270.57,270.65,269.92,269.93,7330.0,258.863,258.9395,258.2411,258.2507,7330.0
2023-01-19 14:50:00,269.94,270.4,269.92,270.01,9861.0,258.2602,258.7003,258.2411,258.3272,9861.0
2023-01-19 15:00:00,270.04,270.32,269.15,269.15,7509.0,258.3559,258.6238,257.5044,257.5044,7509.0
2023-01-19 15:10:00,269.08,269.52,268.75,268.92,13740.0,257.4375,257.8584,257.1217,257.2844,13740.0
2023-01-19 15:20:00,268.76,268.76,268.15,268.3,14617.0,257.1313,257.1313,256.5477,256.6912,14617.0
2023-01-19 15:30:00,268.17,268.4,267.98,268.02,10511.0,256.5668,256.7869,256.3851,256.4233,10511.0
2023-01-19 15:40:00,267.97,268.01,267.13,267.52,16881.0,256.3755,256.4138,255.5718,255.945,16881.0
2023-01-19 15:50:00,267.39,267.39,265.34,265.37,88589.0,255.8206,255.8206,253.8593,253.888,88589.0
2023-01-20 09:30:00,267.36,268.17,265.6,266.75,44859.0,255.7919,256.5668,254.108,255.2083,44859.0
2023-01-20 09:40:00,265.96,267.06,265.7,266.78,40672.0,254.4525,255.5049,254.2037,255.237,40672.0
2023-01-20 09:50:00,266.97,267.11,266.26,266.58,5362.0,255.4188,255.5527,254.7395,255.0456,5362.0
2023-01-20 10:00:00,266.66,267.43,266.41,267.17,5030.0,255.1222,255.8588,254.883,255.6101,5030.0
2023-01-20 10:10:00,267.23,267.46,266.3,266.39,3395.0,255.6675,255.8876,254.7777,254.8638,3395.0
2023-01-20 10:20:00,266.28,267.21,266.1,267.19,7876.0,254.7586,255.6484,254.5864,255.6292,7876.0
2023-01-20 10:30:00,267.26,267.35,266.88,266.88,7133.0,255.6962,255.7823,255.3326,255.3326,7133.0
2023-01-20 10:40:00,266.94,267.17,266.85,267.04,15689.0,255.3901,255.6101,255.3039,255.4857,15689.0
2023-01-20 10:50:00,267.04,268.44,267.01,268.08,15028.0,255.4857,256.8251,255.457,256.4807,15028.0
2023-01-20 11:00:00,268.32,268.48,267.84,268.41,6670.0,256.7103,256.8634,256.2511,256.7964,6670.0
2023-01-20 11:10:00,268.54,268.83,267.98,268.04,10476.0,256.9208,257.1983,256.3851,256.4425,10476.0
2023-01-20 11:20:00,267.94,268.32,267.88,268.0,7158.0,256.3468,256.7103,256.2894,256.4042,7158.0
2023-01-20 11:30:00,268.09,268.26,267.73,267.93,5867.0,256.4903,256.6529,256.1459,256.3372,5867.0
2023-01-20 11:40:00,267.81,268.21,267.77,268.21,5458.0,256.2224,256.6051,256.1841,256.6051,5458.0
2023-01-20 11:50:00,268.14,268.34,267.83,268.0,5832.0,256.5381,256.7295,256.2415,256.4042,5832.0
2023-01-20 12:00:00,268.21,268.52,268.16,268.29,2310.0,256.6051,256.9017,256.5573,256.6816,2310.0
2023-01-20 12:10:00,268.42,268.62,268.3,268.62,1638.0,256.806,256.9974,256.6912,256.9974,1638.0
2023-01-20 12:20:00,268.57,268.64,268.32,268.53,2045.0,256.9495,257.0165,256.7103,256.9113,2045.0
2023-01-20 12:30:00,268.51,268.65,268.05,268.63,6178.0,256.8921,257.0261,256.452,257.0069,6178.0
2023-01-20 12:40:00,268.6,268.72,268.1,268.18,4164.0,256.9782,257.093,256.4999,256.5764,4164.0
2023-01-20 12:50:00,268.05,268.12,266.71,267.03,8173.0,256.452,256.519,255.17,255.4762,8173.0
2023-01-20 13:00:00,267.12,267.31,266.87,267.19,3666.0,255.5623,255.744,255.3231,255.6292,3666.0
2023-01-20 13:10:00,267.21,267.56,266.78,267.17,4025.0,255.6484,255.9832,255.237,255.6101,4025.0
2023-01-20 13:20:00,266.91,267.61,266.91,267.35,4439.0,255.3613,256.0311,255.3613,255.7823,4439.0
2023-01-20 13:30:00,267.35,268.16,267.35,268.15,3588.0,255.7823,256.5573,255.7823,256.5477,3588.0
2023-01-20 13:40:00,268.1,268.14,267.71,268.04,4312.0,256.4999,256.5381,256.1267,256.4425,4312.0
2023-01-20 13:50:00,268.0,268.11,267.7,267.96,3959.0,256.4042,256.5094,256.1172,256.3659,3959.0
2023-01-20 14:00:00,268.02,268.02,267.6,267.81,4721.0,256.4233,256.4233,256.0215,256.2224,4721.0
2023-01-20 14:10:00,267.81,268.08,267.57,267.57,10630.0,256.2224,256.4807,255.9928,255.9928,10630.0
2023-01-20 14:20:00,267.53,267.93,267.51,267.83,4617.0,255.9545,256.3372,255.9354,256.2415,4617.0
2023-01-20 14:30:00,267.91,268.25,267.88,267.93,5700.0,256.3181,256.6434,256.2894,256.3372,5700.0
2023-01-20 14:40:00,268.04,268.04,267.31,267.31,5240.0,256.4425,256.4425,255.744,255.744,5240.0
2023-01-20 14:50:00,267.16,268.12,267.1,268.12,7408.0,255.6005,256.519,255.5431,256.519,7408.0
2023-01-20 15:00:00,268.12,268.37,268.0,268.37,5725.0,256.519,256.7582,256.4042,256.7582,5725.0
2023-01-20 15:10:00,268.25,268.89,268.21,268.87,6523.0,256.6434,257.2557,256.6051,257.2365,6523.0
2023-01-20 15:20:00,268.87,268.88,268.21,268.72,11125.0,257.2365,257.2461,256.6051,257.093,11125.0
2023-01-20 15:30:00,268.74,268.99,268.46,268.82,5672.0,257.1122,257.3514,256.8443,257.1887,5672.0
2023-01-20 15:40:00,268.85,269.06,268.73,269.0,16753.0,257.2174,257.4183,257.1026,257.3609,16753.0
2023-01-20 15:50:00,269.13,270.03,268.61,269.97,99483.0,257.4853,258.3464,256.9878,258.2889,99483.0
2023-01-23 09:30:00,272.1,272.28,270.1,271.33,10758.0,260.3268,260.499,258.4133,259.5901,10758.0
2023-01-23 09:40:00,271.76,272.85,271.23,272.82,8129.0,260.0015,261.0443,259.4944,261.0156,8129.0
2023-01-23 09:50:00,272.73,273.16,272.11,272.24,9545.0,260.9295,261.3409,260.3364,260.4607,9545.0
2023-01-23 10:00:00,272.12,272.4,271.43,271.43,7368.0,260.3459,260.6138,259.6858,259.6858,7368.0
2023-01-23 10:10:00,271.81,272.23,271.69,272.23,4211.0,260.0493,260.4512,259.9345,260.4512,4211.0
2023-01-23 10:20:00,272.3,273.77,272.06,273.06,6535.0,260.5181,261.9245,260.2885,261.2453,6535.0
2023-01-23 10:30:00,273.11,273.52,272.92,273.34,7099.0,261.2931,261.6853,261.1113,261.5131,7099.0
2023-01-23 10:40:00,273.54,274.51,273.0,274.51,6387.0,261.7045,262.6325,261.1878,262.6325,6387.0
2023-01-23 10:50:00,274.67,274.92,274.39,274.63,10385.0,262.7856,263.0248,262.5177,262.7473,10385.0
2023-01-23 11:00:00,274.9,275.77,274.67,275.54,2064.0,263.0056,263.838,262.7856,263.6179,2064.0
2023-01-23 11:10:00,275.34,276.04,275.34,276.04,3223.0,263.4266,264.0963,263.4266,264.0963,3223.0
2023-01-23 11:20:00,276.18,276.23,275.32,275.44,5277.0,264.2303,264.2781,263.4075,263.5223,5277.0
2023-01-23 11:30:00,275.62,275.94,275.0,275.07,4944.0,263.6945,264.0006,263.1013,263.1683,4944.0
2023-01-23 11:40:00,275.18,275.78,275.17,275.6,2470.0,263.2735,263.8476,263.264,263.6753,2470.0
2023-01-23 11:50:00,275.66,275.66,275.25,275.66,2805.0,263.7328,263.7328,263.3405,263.7328,2805.0
2023-01-23 12:00:00,275.56,275.64,274.54,274.56,3602.0,263.6371,263.7136,262.6612,262.6803,3602.0
2023-01-23 12:10:00,274.68,275.01,274.56,274.97,3038.0,262.7952,263.1109,262.6803,263.0726,3038.0
2023-01-23 12:20:00,275.06,275.96,274.95,275.95,7067.0,263.1587,264.0198,263.0535,264.0102,7067.0
2023-01-23 12:30:00,275.99,276.64,275.99,276.61,5472.0,264.0485,264.6704,264.0485,264.6416,5472.0
2023-01-23 12:40:00,276.53,276.53,275.42,275.57,5225.0,264.5651,264.5651,263.5031,263.6466,5225.0
2023-01-23 12:50:00,275.37,275.98,275.37,275.98,3544.0,263.4553,264.0389,263.4553,264.0389,3544.0
2023-01-23 13:00:00,276.09,276.29,276.02,276.2,2538.0,264.1441,264.3355,264.0772,264.2494,2538.0
2023-01-23 13:10:00,276.27,276.5,275.92,275.92,6332.0,264.3164,264.5364,263.9815,263.9815,6332.0
2023-01-23 13:20:00,276.0,276.72,275.76,276.18,4796.0,264.058,264.7469,263.8284,264.2303,4796.0
2023-01-23 13:30:00,276.23,276.93,276.14,276.93,16427.0,264.2781,264.9478,264.192,264.9478,16427.0
2023-01-23 13:40:00,276.9,277.19,276.75,277.19,22605.0,264.9191,265.1966,264.7756,265.1966,22605.0
2023-01-23 13:50:00,277.19,277.19,276.56,276.72,6466.0,265.1966,265.1966,264.5938,264.7469,6466.0
2023-01-23 14:00:00,276.75,276.76,275.64,275.8,5181.0,264.7756,264.7852,263.7136,263.8667,5181.0
2023-01-23 14:10:00,275.64,275.82,275.0,275.22,10844.0,263.7136,263.8858,263.1013,263.3118,10844.0
2023-01-23 14:20:00,275.05,275.28,274.25,274.4,9112.0,263.1491,263.3692,262.3838,262.5273,9112.0
2023-01-23 14:30:00,274.4,274.4,273.51,273.75,9481.0,262.5273,262.5273,261.6758,261.9054,9481.0
2023-01-23 14:40:00,273.6,273.98,273.38,273.5,3098.0,261.7619,262.1254,261.5514,261.6662,3098.0
2023-01-23 14:50:00,273.46,273.58,273.15,273.54,4224.0,261.6279,261.7428,261.3314,261.7045,4224.0
2023-01-23 15:00:00,273.61,274.22,273.61,274.22,2807.0,261.7715,262.3551,261.7715,262.3551,2807.0
2023-01-23 15:10:00,274.17,275.05,274.06,274.78,5604.0,262.3072,263.1491,262.202,262.8908,5604.0
2023-01-23 15:20:00,274.76,274.86,274.34,274.5,6019.0,262.8717,262.9674,262.4699,262.6229,6019.0
2023-01-23 15:30:00,274.66,275.18,274.37,275.18,4828.0,262.776,263.2735,262.4986,263.2735,4828.0
2023-01-23 15:40:00,275.07,275.53,274.83,275.5,6932.0,263.1683,263.6084,262.9387,263.5797,6932.0
2023-01-23 15:50:00,275.54,276.03,275.33,275.62,31610.0,263.6179,264.0867,263.417,263.6945,31610.0
2023-01-24 09:30:00,273.35,275.91,272.0,272.0,5606.0,261.5227,263.9719,260.2311,260.2311,5606.0
2023-01-24 09:40:00,271.96,273.35,271.96,272.63,5074.0,260.1928,261.5227,260.1928,260.8339,5074.0
2023-01-24 09:50:00,272.81,273.48,271.15,271.67,6976.0,261.0061,261.6471,259.4179,259.9154,6976.0
2023-01-24 10:00:00,271.15,272.54,271.15,272.42,6939.0,259.4179,260.7477,259.4179,260.6329,6939.0
2023-01-24 10:10:00,272.29,274.23,272.29,274.09,23467.0,260.5086,262.3646,260.5086,262.2307,23467.0
2023-01-24 10:20:00,274.25,274.38,273.84,274.38,9690.0,262.3838,262.5081,261.9915,262.5081,9690.0
2023-01-24 10:30:00,275.11,275.57,274.55,274.99,2363.0,263.2066,263.6466,262.6708,263.0917,2363.0
2023-01-24 10:40:00,274.72,276.28,274.72,275.93,26354.0,262.8334,264.3259,262.8334,263.9911,26354.0
2023-01-24 10:50:00,276.31,276.31,275.47,276.11,3214.0,264.3546,264.3546,263.551,264.1633,3214.0
2023-01-24 11:00:00,276.09,277.0,275.77,277.0,3560.0,264.1441,265.0148,263.838,265.0148,3560.0
2023-01-24 11:10:00,277.13,277.24,276.38,276.72,13119.0,265.1391,265.2444,264.4216,264.7469,13119.0
2023-01-24 11:20:00,276.79,277.29,276.43,277.21,3518.0,264.8139,265.2922,264.4694,265.2157,3518.0
2023-01-24 11:30:00,277.13,277.5,276.48,277.43,8296.0,265.1391,265.4931,264.5173,265.4262,8296.0
2023-01-24 11:40:00,277.32,277.46,276.81,277.06,4265.0,265.3209,265.4549,264.833,265.0722,4265.0
2023-01-24 11:50:00,277.42,277.87,277.28,277.67,2477.0,265.4166,265.8471,265.2827,265.6558,2477.0
2023-01-24 12:00:00,277.46,278.09,277.38,278.02,16960.0,265.4549,266.0576,265.3783,265.9906,16960.0
2023-01-24 12:10:00,278.14,278.42,277.96,277.98,3750.0,266.1054,266.3733,265.9332,265.9524,3750.0
2023-01-24 12:20:00,277.96,278.12,277.7,277.97,3882.0,265.9332,266.0863,265.6845,265.9428,3882.0
2023-01-24 12:30:00,278.0,278.02,277.56,277.76,8983.0,265.9715,265.9906,265.5505,265.7419,8983.0
2023-01-24 12:40:00,277.76,278.1,276.82,276.93,11164.0,265.7419,266.0672,264.8426,264.9478,11164.0
2023-01-24 12:50:00,276.92,276.92,276.16,276.74,5581.0,264.9382,264.9382,264.2111,264.766,5581.0
2023-01-24 13:00:00,276.55,277.14,276.13,277.14,9302.0,264.5842,265.1487,264.1824,265.1487,9302.0
2023-01-24 13:10:00,277.02,277.23,276.74,276.86,6392.0,265.0339,265.2348,264.766,264.8808,6392.0
2023-01-24 13:20:00,277.0,277.12,276.83,277.12,6309.0,265.0148,265.1296,264.8521,265.1296,6309.0
2023-01-24 13:30:00,276.99,277.44,276.97,277.44,7777.0,265.0052,265.4357,264.9861,265.4357,7777.0
2023-01-24 13:40:00,277.45,277.72,277.45,277.65,3950.0,265.4453,265.7036,265.4453,265.6367,3950.0
2023-01-24 13:50:00,277.65,277.65,277.03,277.03,5634.0,265.6367,265.6367,265.0435,265.0435,5634.0
2023-01-24 14:00:00,276.96,277.1,276.11,276.34,2811.0,264.9765,265.1104,264.1633,264.3833,2811.0
2023-01-24 14:10:00,276.3,276.73,275.98,276.73,6842.0,264.3451,264.7565,264.0389,264.7565,6842.0
2023-01-24 14:20:00,276.73,276.9,276.73,276.9,2074.0,264.7565,264.9191,264.7565,264.9191,2074.0
2023-01-24 14:30:00,276.8,277.29,276.8,277.19,6084.0,264.8234,265.2922,264.8234,265.1966,6084.0
2023-01-24 14:40:00,277.19,277.66,276.95,277.5,9294.0,265.1966,265.6462,264.9669,265.4931,9294.0
2023-01-24 14:50:00,277.28,277.74,277.21,277.5,3842.0,265.2827,265.7228,265.2157,265.4931,3842.0
2023-01-24 15:00:00,277.42,277.9,277.34,277.35,6168.0,265.4166,265.8758,265.3401,265.3496,6168.0
2023-01-24 15:10:00,277.43,277.64,277.25,277.54,7400.0,265.4262,265.6271,265.254,265.5314,7400.0
2023-01-24 15:20:00,277.43,277.86,277.07,277.7,15342.0,265.4262,265.8376,265.0817,265.6845,15342.0
2023-01-24 15:30:00,277.66,277.73,276.69,276.75,9929.0,265.6462,265.7132,264.7182,264.7756,9929.0
2023-01-24 15:40:00,276.7,277.26,276.37,277.12,13668.0,264.7278,265.2635,264.412,265.1296,13668.0
2023-01-24 15:50:00,277.05,278.16,277.05,277.87,66992.0,265.0626,266.1246,265.0626,265.8471,66992.0
2023-01-25 09:30:00,273.56,275.05,272.34,273.74,23183.0,261.7236,263.1491,260.5564,261.8958,23183.0
2023-01-25 09:40:00,274.18,274.99,273.89,274.15,15916.0,262.3168,263.0917,262.0393,262.2881,15916.0
2023-01-25 09:50:00,274.43,274.9,272.67,273.01,15977.0,262.556,263.0056,260.8721,261.1974,15977.0
2023-01-25 10:00:00,273.0,274.38,272.77,274.03,7757.0,261.1878,262.5081,260.9678,262.1733,7757.0
2023-01-25 10:10:00,273.84,274.04,273.38,273.38,7896.0,261.9915,262.1828,261.5514,261.5514,7896.0
2023-01-25 10:20:00,273.49,273.78,273.04,273.63,6560.0,261.6566,261.9341,261.2261,261.7906,6560.0
2023-01-25 10:30:00,273.98,274.2,272.76,272.93,17038.0,262.1254,262.3359,260.9582,261.1209,17038.0
2023-01-25 10:40:00,272.76,273.9,272.66,273.65,13701.0,260.9582,262.0489,260.8626,261.8097,13701.0
2023-01-25 10:50:00,273.57,274.37,273.41,274.24,11139.0,261.7332,262.4986,261.5801,262.3742,11139.0
2023-01-25 11:00:00,274.17,274.71,274.08,274.25,7839.0,262.3072,262.8239,262.2211,262.3838,7839.0
2023-01-25 11:10:00,274.25,275.12,274.0,275.06,10426.0,262.3838,263.2161,262.1446,263.1587,10426.0
2023-01-25 11:20:00,275.26,275.79,275.25,275.63,5520.0,263.3501,263.8571,263.3405,263.7041,5520.0
2023-01-25 11:30:00,275.59,275.73,275.22,275.56,5725.0,263.6658,263.7997,263.3118,263.6371,5725.0
2023-01-25 11:40:00,275.71,275.71,275.13,275.7,10715.0,263.7806,263.7806,263.2257,263.771,10715.0
2023-01-25 11:50:00,275.81,276.56,275.58,276.21,7723.0,263.8763,264.5938,263.6562,264.259,7723.0
2023-01-25 12:00:00,276.52,276.61,276.22,276.49,4316.0,264.5555,264.6416,264.2685,264.5268,4316.0
2023-01-25 12:10:00,276.43,276.86,276.25,276.78,18614.0,264.4694,264.8808,264.2972,264.8043,18614.0
2023-01-25 12:20:00,276.71,276.83,276.55,276.79,4730.0,264.7373,264.8521,264.5842,264.8139,4730.0
2023-01-25 12:30:00,276.73,277.36,276.69,277.31,19961.0,264.7565,265.3592,264.7182,265.3114,19961.0
2023-01-25 12:40:00,277.2,277.3,276.65,276.85,16811.0,265.2061,265.3018,264.6799,264.8713,16811.0
2023-01-25 12:50:00,276.74,277.12,276.66,276.73,9202.0,264.766,265.1296,264.6895,264.7565,9202.0
2023-01-25 13:00:00,276.78,276.93,276.24,276.75,5746.0,264.8043,264.9478,264.2877,264.7756,5746.0
2023-01-25 13:10:00,276.75,277.19,276.26,276.26,4284.0,264.7756,265.1966,264.3068,264.3068,4284.0
2023-01-25 13:20:00,276.15,276.65,276.13,276.32,3480.0,264.2016,264.6799,264.1824,264.3642,3480.0
2023-01-25 13:30:00,276.52,277.04,276.52,276.65,7244.0,264.5555,265.053,264.5555,264.6799,7244.0
2023-01-25 13:40:00,276.86,277.73,276.86,277.73,4562.0,264.8808,265.7132,264.8808,265.7132,4562.0
2023-01-25 13:50:00,277.49,277.68,277.34,277.46,4041.0,265.4836,265.6654,265.3401,265.4549,4041.0
2023-01-25 14:00:00,277.64,277.8,277.34,277.8,16818.0,265.6271,265.7802,265.3401,265.7802,16818.0
2023-01-25 14:10:00,277.88,278.58,277.88,278.35,6474.0,265.8567,266.5264,265.8567,266.3064,6474.0
2023-01-25 14:20:00,278.48,278.48,277.53,277.9,5338.0,266.4307,266.4307,265.5218,265.8758,5338.0
2023-01-25 14:30:00,277.94,278.05,277.25,277.71,8740.0,265.9141,266.0193,265.254,265.6941,8740.0
2023-01-25 14:40:00,277.77,278.34,277.77,278.34,7028.0,265.7515,266.2968,265.7515,266.2968,7028.0
2023-01-25 14:50:00,278.25,278.58,278.05,278.26,14058.0,266.2107,266.5264,266.0193,266.2203,14058.0
2023-01-25 15:00:00,278.27,278.89,278.12,278.8,11970.0,266.2298,266.823,266.0863,266.7369,11970.0
2023-01-25 15:10:00,278.8,278.88,278.02,278.22,12362.0,266.7369,266.8134,265.9906,266.182,12362.0
2023-01-25 15:20:00,278.22,278.5,277.59,278.21,15342.0,266.182,266.4499,265.5792,266.1724,15342.0
2023-01-25 15:30:00,278.12,278.35,277.67,278.21,16724.0,266.0863,266.3064,265.6558,266.1724,16724.0
2023-01-25 15:40:00,278.12,278.36,277.95,278.27,20527.0,266.0863,266.3159,265.9237,266.2298,20527.0
2023-01-25 15:50:00,278.21,278.61,277.41,278.36,45218.0,266.1724,266.5551,265.407,266.3159,45218.0
2023-01-26 09:30:00,290.43,294.21,280.03,284.99,102606.0,277.8637,281.4801,267.9137,272.6591,102606.0
2023-01-26 09:40:00,285.6,285.61,271.3,274.56,65325.0,273.2427,273.2522,259.5614,262.6803,65325.0
2023-01-26 09:50:00,273.52,278.7,271.44,275.13,41728.0,261.6853,266.6412,259.6953,263.2257,41728.0
2023-01-26 10:00:00,275.93,276.98,274.73,276.32,22292.0,263.9911,264.9956,262.843,264.3642,22292.0
2023-01-26 10:10:00,276.08,278.31,275.94,278.28,22988.0,264.1346,266.2681,264.0006,266.2394,22988.0
2023-01-26 10:20:00,278.27,280.38,277.95,280.0,24334.0,266.2298,268.2485,265.9237,267.885,24334.0
2023-01-26 10:30:00,280.02,280.52,278.09,278.47,12128.0,267.9041,268.3825,266.0576,266.4212,12128.0
2023-01-26 10:40:00,278.47,280.55,278.47,280.49,15676.0,266.4212,268.4112,266.4212,268.3538,15676.0
2023-01-26 10:50:00,280.38,280.38,278.48,278.87,27055.0,268.2485,268.2485,266.4307,266.8039,27055.0
2023-01-26 11:00:00,279.0,281.38,277.6,280.76,21154.0,266.9282,269.2053,265.5888,268.6121,21154.0
2023-01-26 11:10:00,280.16,282.12,280.16,281.09,9486.0,268.038,269.9132,268.038,268.9278,9486.0
2023-01-26 11:20:00,280.63,280.81,279.38,280.21,29643.0,268.4877,268.6599,267.2918,268.0859,29643.0
2023-01-26 11:30:00,279.63,280.04,278.13,279.81,29336.0,267.531,267.9232,266.0959,267.7032,29336.0
2023-01-26 11:40:00,279.63,280.25,279.18,279.94,5944.0,267.531,268.1242,267.1005,267.8276,5944.0
2023-01-26 11:50:00,279.96,280.91,279.33,280.68,12295.0,267.8467,268.7556,267.244,268.5355,12295.0
2023-01-26 12:00:00,280.68,281.94,280.21,281.87,8991.0,268.5355,269.741,268.0859,269.6741,8991.0
2023-01-26 12:10:00,281.92,283.48,281.91,283.34,25057.0,269.7219,271.2144,269.7123,271.0805,25057.0
2023-01-26 12:20:00,283.38,284.68,283.37,283.99,13297.0,271.1187,272.3625,271.1092,271.7023,13297.0
2023-01-26 12:30:00,283.79,283.79,281.73,282.48,9787.0,271.511,271.511,269.5401,270.2577,9787.0
2023-01-26 12:40:00,281.83,282.0,280.84,281.41,12288.0,269.6358,269.7984,268.6886,269.234,12288.0
2023-01-26 12:50:00,281.16,282.15,281.04,281.04,5740.0,268.9948,269.9419,268.88,268.88,5740.0
2023-01-26 13:00:00,281.21,281.66,280.63,281.2,9733.0,269.0426,269.4731,268.4877,269.033,9733.0
2023-01-26 13:10:00,281.09,281.39,280.6,280.9,26572.0,268.9278,269.2148,268.459,268.746,26572.0
2023-01-26 13:20:00,280.65,281.5,280.5,280.68,17437.0,268.5068,269.3201,268.3633,268.5355,17437.0
2023-01-26 13:30:00,280.66,281.14,279.78,279.93,6965.0,268.5164,268.9756,267.6745,267.818,6965.0
2023-01-26 13:40:00,280.12,281.02,279.98,280.19,15368.0,267.9998,268.8608,267.8658,268.0667,15368.0
2023-01-26 13:50:00,280.14,280.14,279.01,279.89,20641.0,268.0189,268.0189,266.9378,267.7797,20641.0
2023-01-26 14:00:00,279.98,281.8,279.89,281.41,17187.0,267.8658,269.6071,267.7797,269.234,17187.0
2023-01-26 14:10:00,281.41,281.9,281.41,281.8,6421.0,269.234,269.7028,269.234,269.6071,6421.0
2023-01-26 14:20:00,281.8,282.46,281.21,281.63,4770.0,269.6071,270.2385,269.0426,269.4444,4770.0
2023-01-26 14:30:00,281.65,283.07,281.47,282.96,20657.0,269.4636,270.8221,269.2914,270.7169,20657.0
2023-01-26 14:40:00,282.96,283.29,282.77,282.77,16140.0,270.7169,271.0326,270.5351,270.5351,16140.0
2023-01-26 14:50:00,282.69,282.7,281.38,281.6,10887.0,270.4586,270.4681,269.2053,269.4157,10887.0
2023-01-26 15:00:00,281.48,281.87,281.12,281.12,10490.0,269.3009,269.6741,268.9565,268.9565,10490.0
2023-01-26 15:10:00,281.13,281.41,280.73,281.09,11018.0,268.9661,269.234,268.5834,268.9278,11018.0
2023-01-26 15:20:00,281.07,282.0,280.89,281.1,16377.0,268.9087,269.7984,268.7365,268.9374,16377.0
2023-01-26 15:30:00,280.88,280.9,279.86,280.09,18867.0,268.7269,268.746,267.751,267.9711,18867.0
2023-01-26 15:40:00,280.21,280.5,279.38,279.57,52948.0,268.0859,268.3633,267.2918,267.4736,52948.0
2023-01-26 15:50:00,279.56,282.14,279.54,282.11,120684.0,267.464,269.9324,267.4449,269.9037,120684.0
2023-01-27 09:30:00,282.75,282.75,276.11,279.62,24645.0,270.516,270.516,264.1633,267.5214,24645.0
2023-01-27 09:40:00,279.56,280.72,278.52,280.1,11220.0,267.464,268.5738,266.469,267.9806,11220.0
2023-01-27 09:50:00,280.55,281.24,279.5,279.94,12608.0,268.4112,269.0713,267.4066,267.8276,12608.0
2023-01-27 10:00:00,279.94,282.2,278.85,282.2,33833.0,267.8276,269.9898,266.7847,269.9898,33833.0
2023-01-27 10:10:00,282.24,283.16,281.73,282.8,39304.0,270.0281,270.9082,269.5401,270.5638,39304.0
2023-01-27 10:20:00,282.73,284.0,282.56,284.0,27338.0,270.4968,271.7119,270.3342,271.7119,27338.0
2023-01-27 10:30:00,284.16,284.4,282.72,282.81,36017.0,271.865,272.0946,270.4873,270.5734,36017.0
2023-01-27 10:40:00,282.77,283.2,281.45,281.87,12718.0,270.5351,270.9465,269.2722,269.6741,12718.0
2023-01-27 10:50:00,281.49,282.31,281.25,282.29,10219.0,269.3105,270.095,269.0809,270.0759,10219.0
2023-01-27 11:00:00,282.29,282.62,281.94,281.94,12093.0,270.0759,270.3916,269.741,269.741,12093.0
2023-01-27 11:10:00,281.94,283.4,281.94,283.07,12755.0,269.741,271.1379,269.741,270.8221,12755.0
2023-01-27 11:20:00,283.13,283.24,282.12,282.13,16318.0,270.8795,270.9848,269.9132,269.9228,16318.0
2023-01-27 11:30:00,282.36,283.32,282.05,283.04,5560.0,270.1429,271.0613,269.8463,270.7934,5560.0
2023-01-27 11:40:00,283.12,283.77,283.06,283.57,9370.0,270.87,271.4919,270.8126,271.3005,9370.0
2023-01-27 11:50:00,283.56,283.57,282.25,282.9,6642.0,271.2909,271.3005,270.0376,270.6595,6642.0
2023-01-27 12:00:00,282.78,282.91,282.38,282.78,7971.0,270.5447,270.6691,270.162,270.5447,7971.0
2023-01-27 12:10:00,282.78,283.26,282.78,283.09,7037.0,270.5447,271.0039,270.5447,270.8413,7037.0
2023-01-27 12:20:00,283.1,283.5,282.95,283.5,13821.0,270.8508,271.2335,270.7073,271.2335,13821.0
2023-01-27 12:30:00,283.89,283.89,283.11,283.71,11606.0,271.6067,271.6067,270.8604,271.4344,11606.0
2023-01-27 12:40:00,283.96,284.1,283.34,283.77,4614.0,271.6736,271.8076,271.0805,271.4919,4614.0
2023-01-27 12:50:00,283.8,284.26,283.76,284.09,10100.0,271.5206,271.9606,271.4823,271.798,10100.0
2023-01-27 13:00:00,284.17,284.38,283.81,284.25,6974.0,271.8745,272.0755,271.5301,271.9511,6974.0
2023-01-27 13:10:00,284.22,284.84,284.22,284.76,17205.0,271.9224,272.5156,271.9224,272.439,17205.0
2023-01-27 13:20:00,284.92,285.6,284.86,285.19,5146.0,272.5921,273.2427,272.5347,272.8504,5146.0
2023-01-27 13:30:00,285.35,285.47,284.33,284.36,6536.0,273.0035,273.1183,272.0276,272.0563,6536.0
2023-01-27 13:40:00,284.61,284.61,283.87,284.5,4112.0,272.2955,272.2955,271.5875,272.1903,4112.0
2023-01-27 13:50:00,284.18,284.82,284.03,284.75,15511.0,271.8841,272.4964,271.7406,272.4294,15511.0
2023-01-27 14:00:00,285.06,285.39,285.06,285.13,5584.0,272.726,273.0418,272.726,272.793,5584.0
2023-01-27 14:10:00,285.3,286.1,285.24,286.08,12184.0,272.9557,273.721,272.8982,273.7019,12184.0
2023-01-27 14:20:00,286.21,286.67,286.08,286.54,5016.0,273.8263,274.2664,273.7019,274.142,5016.0
2023-01-27 14:30:00,286.54,286.76,286.25,286.68,8348.0,274.142,274.3525,273.8645,274.2759,8348.0
2023-01-27 14:40:00,286.59,286.97,286.26,286.68,5638.0,274.1898,274.5534,273.8741,274.2759,5638.0
2023-01-27 14:50:00,286.51,286.7,286.2,286.64,5329.0,274.1133,274.2951,273.8167,274.2377,5329.0
2023-01-27 15:00:00,286.51,287.28,286.5,287.2,6011.0,274.1133,274.85,274.1037,274.7734,6011.0
2023-01-27 15:10:00,287.1,287.25,286.67,286.89,14654.0,274.6778,274.8213,274.2664,274.4769,14654.0
2023-01-27 15:20:00,286.89,286.95,285.72,285.86,8543.0,274.4769,274.5343,273.3575,273.4914,8543.0
2023-01-27 15:30:00,285.98,286.52,285.37,286.04,20426.0,273.6062,274.1229,273.0226,273.6636,20426.0
2023-01-27 15:40:00,286.25,286.52,285.77,285.77,37875.0,273.8645,274.1229,273.4053,273.4053,37875.0
2023-01-27 15:50:00,285.98,286.5,285.53,286.47,80323.0,273.6062,274.1037,273.1757,274.075,80323.0
2023-01-30 09:30:00,283.2,285.54,281.33,285.54,16597.0,270.9465,273.1853,269.1574,273.1853,16597.0
2023-01-30 09:40:00,285.43,286.15,284.57,285.13,30236.0,273.08,273.7689,272.2572,272.793,30236.0
2023-01-30 09:50:00,285.4,286.36,284.25,286.26,36655.0,273.0513,273.9698,271.9511,273.8741,36655.0
2023-01-30 10:00:00,286.03,286.29,285.59,286.0,21002.0,273.6541,273.9028,273.2331,273.6254,21002.0
2023-01-30 10:10:00,286.11,286.89,285.86,286.41,9629.0,273.7306,274.4769,273.4914,274.0176,9629.0
2023-01-30 10:20:00,286.32,286.5,284.7,285.82,26274.0,273.9315,274.1037,272.3816,273.4532,26274.0
2023-01-30 10:30:00,285.92,285.92,283.88,283.88,28480.0,273.5488,273.5488,271.5971,271.5971,28480.0
2023-01-30 10:40:00,284.09,284.38,283.55,284.05,6646.0,271.798,272.0755,271.2814,271.7597,6646.0
2023-01-30 10:50:00,284.74,284.84,284.1,284.1,1600.0,272.4199,272.5156,271.8076,271.8076,1600.0
2023-01-30 11:00:00,284.18,284.38,283.37,283.77,4976.0,271.8841,272.0755,271.1092,271.4919,4976.0
2023-01-30 11:10:00,283.57,284.11,283.37,284.04,5150.0,271.3005,271.8171,271.1092,271.7502,5150.0
2023-01-30 11:20:00,284.1,284.1,283.44,283.63,2355.0,271.8076,271.8076,271.1761,271.3579,2355.0
2023-01-30 11:30:00,283.66,283.77,282.86,283.0,1916.0,271.3866,271.4919,270.6212,270.7552,1916.0
2023-01-30 11:40:00,282.55,282.66,281.79,281.97,2490.0,270.3246,270.4299,269.5975,269.7697,2490.0
2023-01-30 11:50:00,282.09,282.37,281.49,282.29,3732.0,269.8845,270.1524,269.3105,270.0759,3732.0
2023-01-30 12:00:00,282.41,282.41,282.06,282.06,700.0,270.1907,270.1907,269.8558,269.8558,700.0
2023-01-30 12:10:00,282.07,282.19,281.47,281.78,9651.0,269.8654,269.9802,269.2914,269.588,9651.0
2023-01-30 12:20:00,281.85,281.85,281.17,281.59,6255.0,269.6549,269.6549,269.0043,269.4062,6255.0
2023-01-30 12:30:00,281.91,282.25,281.39,281.39,6220.0,269.7123,270.0376,269.2148,269.2148,6220.0
2023-01-30 12:40:00,281.4,281.6,281.19,281.52,4919.0,269.2244,269.4157,269.0235,269.3392,4919.0
2023-01-30 12:50:00,281.5,282.3,281.44,282.26,5742.0,269.3201,270.0855,269.2627,270.0472,5742.0
2023-01-30 13:00:00,282.33,282.39,281.91,282.21,3372.0,270.1142,270.1716,269.7123,269.9993,3372.0
2023-01-30 13:10:00,282.24,282.95,282.08,282.94,3424.0,270.0281,270.7073,269.875,270.6978,3424.0
2023-01-30 13:20:00,283.1,283.1,282.66,282.83,1700.0,270.8508,270.8508,270.4299,270.5925,1700.0
2023-01-30 13:30:00,282.81,282.81,281.89,281.94,3246.0,270.5734,270.5734,269.6932,269.741,3246.0
2023-01-30 13:40:00,281.79,281.82,281.18,281.65,4528.0,269.5975,269.6262,269.0139,269.4636,4528.0
2023-01-30 13:50:00,281.56,281.57,281.05,281.57,3206.0,269.3775,269.387,268.8895,269.387,3206.0
2023-01-30 14:00:00,281.24,281.66,281.04,281.36,27529.0,269.0713,269.4731,268.88,269.1861,27529.0
2023-01-30 14:10:00,281.28,281.39,280.56,280.56,3400.0,269.1096,269.2148,268.4207,268.4207,3400.0
2023-01-30 14:20:00,280.41,280.82,279.82,280.06,5259.0,268.2772,268.6695,267.7128,267.9424,5259.0
2023-01-30 14:30:00,279.91,280.36,279.7,279.99,4531.0,267.7989,268.2294,267.598,267.8754,4531.0
2023-01-30 14:40:00,279.91,279.97,279.29,279.41,5832.0,267.7989,267.8563,267.2057,267.3205,5832.0
2023-01-30 14:50:00,279.29,280.11,279.16,279.97,17011.0,267.2057,267.9902,267.0813,267.8563,17011.0
2023-01-30 15:00:00,279.96,280.55,279.8,279.91,8787.0,267.8467,268.4112,267.6936,267.7989,8787.0
2023-01-30 15:10:00,279.81,279.81,279.23,279.65,15305.0,267.7032,267.7032,267.1483,267.5501,15305.0
2023-01-30 15:20:00,279.78,280.03,279.49,279.49,16649.0,267.6745,267.9137,267.397,267.397,16649.0
2023-01-30 15:30:00,279.38,279.56,278.92,278.98,17100.0,267.2918,267.464,266.8517,266.9091,17100.0
2023-01-30 15:40:00,278.91,279.23,278.34,278.58,29411.0,266.8421,267.1483,266.2968,266.5264,29411.0
2023-01-30 15:50:00,278.47,278.81,277.77,278.5,64442.0,266.4212,266.7465,265.7515,266.4499,64442.0
2023-01-31 09:30:00,279.08,281.17,278.31,278.71,13228.0,267.0048,269.0043,266.2681,266.6508,13228.0
2023-01-31 09:40:00,279.26,279.91,277.62,278.56,20769.0,267.177,267.7989,265.6079,266.5073,20769.0
2023-01-31 09:50:00,278.42,279.34,276.47,276.81,37879.0,266.3733,267.2535,264.5077,264.833,37879.0
2023-01-31 10:00:00,276.56,276.66,274.79,274.79,12937.0,264.5938,264.6895,262.9004,262.9004,12937.0
2023-01-31 10:10:00,274.78,275.71,274.62,275.35,14354.0,262.8908,263.7806,262.7378,263.4362,14354.0
2023-01-31 10:20:00,275.16,276.42,274.82,276.42,13837.0,263.2544,264.4599,262.9291,264.4599,13837.0
2023-01-31 10:30:00,276.23,276.42,275.19,275.19,7861.0,264.2781,264.4599,263.2831,263.2831,7861.0
2023-01-31 10:40:00,275.19,275.19,273.76,273.87,26238.0,263.2831,263.2831,261.915,262.0202,26238.0
2023-01-31 10:50:00,274.01,274.45,273.0,274.43,22868.0,262.1541,262.5751,261.1878,262.556,22868.0
2023-01-31 11:00:00,274.59,276.37,274.59,275.92,8896.0,262.7091,264.412,262.7091,263.9815,8896.0
2023-01-31 11:10:00,275.81,276.46,275.5,275.56,9758.0,263.8763,264.4981,263.5797,263.6371,9758.0
2023-01-31 11:20:00,275.67,276.78,275.53,276.78,4405.0,263.7423,264.8043,263.6084,264.8043,4405.0
2023-01-31 11:30:00,276.8,276.82,275.62,275.62,5984.0,264.8234,264.8426,263.6945,263.6945,5984.0
2023-01-31 11:40:00,275.86,276.42,275.68,276.19,5108.0,263.9241,264.4599,263.7519,264.2398,5108.0
2023-01-31 11:50:00,276.4,277.09,276.4,277.09,4000.0,264.4407,265.1009,264.4407,265.1009,4000.0
2023-01-31 12:00:00,277.09,277.73,276.84,277.73,6520.0,265.1009,265.7132,264.8617,265.7132,6520.0
2023-01-31 12:10:00,277.85,278.69,277.68,278.6,5779.0,265.828,266.6317,265.6654,266.5455,5779.0
2023-01-31 12:20:00,278.88,278.88,278.13,278.22,3175.0,266.8134,266.8134,266.0959,266.182,3175.0
2023-01-31 12:30:00,278.22,278.81,278.07,278.67,8119.0,266.182,266.7465,266.0385,266.6125,8119.0
2023-01-31 12:40:00,278.76,278.88,278.44,278.44,3076.0,266.6986,266.8134,266.3925,266.3925,3076.0
2023-01-31 12:50:00,278.6,278.81,278.31,278.49,4448.0,266.5455,266.7465,266.2681,266.4403,4448.0
2023-01-31 13:00:00,278.7,279.32,278.7,279.21,2920.0,266.6412,267.2344,266.6412,267.1292,2920.0
2023-01-31 13:10:00,279.21,279.21,278.28,278.28,5136.0,267.1292,267.1292,266.2394,266.2394,5136.0
2023-01-31 13:20:00,278.36,278.6,278.11,278.48,6254.0,266.3159,266.5455,266.0767,266.4307,6254.0
2023-01-31 13:30:00,278.53,278.72,278.52,278.7,2710.0,266.4786,266.6604,266.469,266.6412,2710.0
2023-01-31 13:40:00,278.75,279.6,278.69,279.59,4184.0,266.6891,267.5023,266.6317,267.4927,4184.0
2023-01-31 13:50:00,279.63,279.95,279.6,279.85,6639.0,267.531,267.8371,267.5023,267.7415,6639.0
2023-01-31 14:00:00,279.86,279.92,279.29,279.62,6000.0,267.751,267.8084,267.2057,267.5214,6000.0
2023-01-31 14:10:00,279.54,280.22,279.54,280.01,8949.0,267.4449,268.0955,267.4449,267.8945,8949.0
2023-01-31 14:20:00,280.01,280.11,279.51,279.8,4440.0,267.8945,267.9902,267.4162,267.6936,4440.0
2023-01-31 14:30:00,279.86,280.06,279.14,279.32,4078.0,267.751,267.9424,267.0622,267.2344,4078.0
2023-01-31 14:40:00,279.19,280.12,279.19,279.98,11605.0,267.11,267.9998,267.11,267.8658,11605.0
2023-01-31 14:50:00,279.97,280.6,279.97,280.19,7484.0,267.8563,268.459,267.8563,268.0667,7484.0
2023-01-31 15:00:00,280.12,280.47,279.54,279.82,6379.0,267.9998,268.3346,267.4449,267.7128,6379.0
2023-01-31 15:10:00,279.81,279.82,279.46,279.56,8819.0,267.7032,267.7128,267.3683,267.464,8819.0
2023-01-31 15:20:00,279.63,279.78,279.38,279.49,5965.0,267.531,267.6745,267.2918,267.397,5965.0
2023-01-31 15:30:00,279.53,280.33,279.42,280.16,8447.0,267.4353,268.2007,267.3301,268.038,8447.0
2023-01-31 15:40:00,280.24,281.0,280.24,280.53,16276.0,268.1146,268.8417,268.1146,268.392,16276.0
2023-01-31 15:50:00,280.76,282.24,280.71,282.18,54136.0,268.6121,270.0281,268.5643,269.9706,54136.0
2023-02-01 09:30:00,279.49,282.05,279.26,281.68,9935.0,267.397,269.8463,267.177,269.4923,9935.0
2023-02-01 09:40:00,281.86,282.33,280.8,280.89,9193.0,269.6645,270.1142,268.6504,268.7365,9193.0
2023-02-01 09:50:00,281.76,281.87,280.82,281.09,5276.0,269.5688,269.6741,268.6695,268.9278,5276.0
2023-02-01 10:00:00,280.81,281.41,279.81,280.34,14712.0,268.6599,269.234,267.7032,268.2103,14712.0
2023-02-01 10:10:00,280.51,281.85,280.28,281.61,12157.0,268.3729,269.6549,268.1529,269.4253,12157.0
2023-02-01 10:20:00,281.63,281.81,281.41,281.74,3492.0,269.4444,269.6167,269.234,269.5497,3492.0
2023-02-01 10:30:00,281.97,283.7,281.41,283.22,17165.0,269.7697,271.4249,269.234,270.9656,17165.0
2023-02-01 10:40:00,283.3,283.3,281.8,281.81,3077.0,271.0422,271.0422,269.6071,269.6167,3077.0
2023-02-01 10:50:00,280.53,280.73,280.14,280.32,3973.0,268.392,268.5834,268.0189,268.1911,3973.0
2023-02-01 11:00:00,280.19,281.13,280.18,280.95,7681.0,268.0667,268.9661,268.0572,268.7939,7681.0
2023-02-01 11:10:00,280.89,280.9,280.51,280.7,2985.0,268.7365,268.746,268.3729,268.5547,2985.0
2023-02-01 11:20:00,280.61,280.96,280.14,280.16,4165.0,268.4686,268.8034,268.0189,268.038,4165.0
2023-02-01 11:30:00,280.39,280.93,279.53,279.53,5122.0,268.2581,268.7747,267.4353,267.4353,5122.0
2023-02-01 11:40:00,279.66,279.8,279.36,279.77,15030.0,267.5597,267.6936,267.2727,267.6649,15030.0
2023-02-01 11:50:00,279.68,279.73,278.65,278.91,5333.0,267.5788,267.6267,266.5934,266.8421,5333.0
2023-02-01 12:00:00,278.93,279.05,278.23,278.24,2936.0,266.8613,266.9761,266.1916,266.2011,2936.0
2023-02-01 12:10:00,278.24,278.3,277.82,277.9,5063.0,266.2011,266.2585,265.7993,265.8758,5063.0
2023-02-01 12:20:00,277.77,278.75,277.77,278.55,4176.0,265.7515,266.6891,265.7515,266.4977,4176.0
2023-02-01 12:30:00,278.54,278.54,278.09,278.1,5097.0,266.4881,266.4881,266.0576,266.0672,5097.0
2023-02-01 12:40:00,277.97,278.05,277.52,277.52,3041.0,265.9428,266.0193,265.5123,265.5123,3041.0
2023-02-01 12:50:00,277.73,278.29,277.67,278.29,9425.0,265.7132,266.249,265.6558,266.249,9425.0
2023-02-01 13:00:00,278.31,278.67,278.04,278.34,4100.0,266.2681,266.6125,266.0098,266.2968,4100.0
2023-02-01 13:10:00,278.36,278.59,278.16,278.44,3306.0,266.3159,266.536,266.1246,266.3925,3306.0
2023-02-01 13:20:00,278.57,278.78,278.57,278.75,1839.0,266.5168,266.7178,266.5168,266.6891,1839.0
2023-02-01 13:30:00,278.72,279.37,278.7,279.13,5815.0,266.6604,267.2822,266.6412,267.0526,5815.0
2023-02-01 13:40:00,279.27,279.8,279.27,279.77,6800.0,267.1866,267.6936,267.1866,267.6649,6800.0
2023-02-01 13:50:00,279.93,280.36,279.93,280.15,7113.0,267.818,268.2294,267.818,268.0285,7113.0
2023-02-01 14:00:00,280.0,280.07,278.46,279.01,18303.0,267.885,267.9519,266.4116,266.9378,18303.0
2023-02-01 14:10:00,279.14,279.38,278.39,278.71,3558.0,267.0622,267.2918,266.3446,266.6508,3558.0
2023-02-01 14:20:00,278.44,278.74,278.04,278.48,2817.0,266.3925,266.6795,266.0098,266.4307,2817.0
2023-02-01 14:30:00,278.66,279.65,277.06,279.65,6514.0,266.6029,267.5501,265.0722,267.5501,6514.0
2023-02-01 14:40:00,280.08,282.37,280.02,281.66,20474.0,267.9615,270.1524,267.9041,269.4731,20474.0
2023-02-01 14:50:00,281.73,282.93,281.65,282.14,7778.0,269.5401,270.6882,269.4636,269.9324,7778.0
2023-02-01 15:00:00,282.28,283.78,282.07,283.78,17247.0,270.0663,271.5014,269.8654,271.5014,17247.0
2023-02-01 15:10:00,283.36,284.08,282.91,283.72,30330.0,271.0996,271.7884,270.6691,271.444,30330.0
2023-02-01 15:20:00,283.72,284.63,283.44,284.63,10904.0,271.444,272.3146,271.1761,272.3146,10904.0
2023-02-01 15:30:00,284.77,286.0,284.51,285.71,13068.0,272.4486,273.6254,272.1998,273.3479,13068.0
2023-02-01 15:40:00,285.72,286.18,284.65,284.75,12020.0,273.3575,273.7976,272.3338,272.4294,12020.0
2023-02-01 15:50:00,284.55,284.56,282.77,282.89,106418.0,272.2381,272.2477,270.5351,270.6499,106418.0
2023-02-02 09:30:00,284.87,285.57,283.13,283.99,15746.0,272.5443,273.214,270.8795,271.7023,15746.0
2023-02-02 09:40:00,283.45,284.07,282.92,283.59,4678.0,271.1857,271.7789,270.6786,271.3196,4678.0
2023-02-02 09:50:00,283.81,283.81,282.81,283.8,9328.0,271.5301,271.5301,270.5734,271.5206,9328.0
2023-02-02 10:00:00,284.01,285.59,283.79,285.12,12463.0,271.7215,273.2331,271.511,272.7834,12463.0
2023-02-02 10:10:00,285.04,285.57,284.72,285.57,3724.0,272.7069,273.214,272.4007,273.214,3724.0
2023-02-02 10:20:00,285.68,285.68,284.81,285.35,4880.0,273.3192,273.3192,272.4869,273.0035,4880.0
2023-02-02 10:30:00,285.43,286.53,285.25,286.15,7155.0,273.08,274.1324,272.9078,273.7689,7155.0
2023-02-02 10:40:00,286.49,286.7,285.65,285.98,6512.0,274.0942,274.2951,273.2905,273.6062,6512.0
2023-02-02 10:50:00,285.95,286.75,285.88,285.93,6021.0,273.5775,274.3429,273.5106,273.5584,6021.0
2023-02-02 11:00:00,285.9,286.68,285.7,286.56,5496.0,273.5297,274.2759,273.3383,274.1611,5496.0
2023-02-02 11:10:00,286.66,287.24,286.6,287.24,7255.0,274.2568,274.8117,274.1994,274.8117,7255.0
2023-02-02 11:20:00,287.09,287.54,286.96,287.31,12727.0,274.6682,275.0987,274.5438,274.8787,12727.0
2023-02-02 11:30:00,287.37,287.57,287.15,287.39,4936.0,274.9361,275.1274,274.7256,274.9552,4936.0
2023-02-02 11:40:00,287.38,287.95,287.22,287.68,4175.0,274.9457,275.491,274.7926,275.2327,4175.0
2023-02-02 11:50:00,287.91,288.25,287.36,287.36,5214.0,275.4527,275.778,274.9265,274.9265,5214.0
2023-02-02 12:00:00,287.31,288.34,287.31,287.62,54321.0,274.8787,275.8641,274.8787,275.1753,54321.0
2023-02-02 12:10:00,287.75,288.99,287.75,288.39,6338.0,275.2996,276.486,275.2996,275.912,6338.0
2023-02-02 12:20:00,288.37,289.55,288.37,289.14,4827.0,275.8928,277.0218,275.8928,276.6295,4827.0
2023-02-02 12:30:00,289.08,289.35,288.83,289.21,4885.0,276.5721,276.8304,276.3329,276.6965,4885.0
2023-02-02 12:40:00,289.19,289.54,289.07,289.47,6830.0,276.6773,277.0122,276.5625,276.9452,6830.0
2023-02-02 12:50:00,289.33,290.48,289.31,290.46,9043.0,276.8113,277.9115,276.7921,277.8924,9043.0
2023-02-02 13:00:00,290.47,291.27,290.37,290.55,29155.0,277.902,278.6673,277.8063,277.9785,29155.0
2023-02-02 13:10:00,290.39,290.94,290.39,290.61,10748.0,277.8254,278.3516,277.8254,278.0359,10748.0
2023-02-02 13:20:00,290.61,291.27,290.56,290.93,12640.0,278.0359,278.6673,277.9881,278.3421,12640.0
2023-02-02 13:30:00,290.74,291.27,290.64,291.22,4709.0,278.1603,278.6673,278.0646,278.6195,4709.0
2023-02-02 13:40:00,291.23,291.54,291.03,291.37,8924.0,278.6291,278.9257,278.4377,278.763,8924.0
2023-02-02 13:50:00,291.45,292.79,291.29,292.65,9129.0,278.8396,280.1216,278.6865,279.9876,9129.0
2023-02-02 14:00:00,292.67,293.0,291.47,291.48,15929.0,280.0068,280.3225,278.8587,278.8683,15929.0
2023-02-02 14:10:00,291.48,291.5,290.71,291.18,12059.0,278.8683,278.8874,278.1316,278.5812,12059.0
2023-02-02 14:20:00,291.36,291.79,290.73,291.72,18704.0,278.7534,279.1648,278.1507,279.0979,18704.0
2023-02-02 14:30:00,291.72,291.83,290.21,290.88,10240.0,279.0979,279.2031,277.6532,278.2942,10240.0
2023-02-02 14:40:00,290.72,291.06,290.31,291.05,7158.0,278.1411,278.4664,277.7489,278.4569,7158.0
2023-02-02 14:50:00,291.24,291.56,290.0,290.33,11225.0,278.6386,278.9448,277.4523,277.768,11225.0
2023-02-02 15:00:00,290.55,290.96,290.05,290.49,10775.0,277.9785,278.3708,277.5001,277.9211,10775.0
2023-02-02 15:10:00,290.81,291.15,290.69,291.04,6504.0,278.2272,278.5525,278.1124,278.4473,6504.0
2023-02-02 15:20:00,291.07,291.25,290.42,290.58,7027.0,278.476,278.6482,277.8541,278.0072,7027.0
2023-02-02 15:30:00,290.8,291.14,290.38,290.41,22121.0,278.2177,278.543,277.8158,277.8446,22121.0
2023-02-02 15:40:00,290.48,290.99,289.99,290.17,18338.0,277.9115,278.3995,277.4427,277.6149,18338.0
2023-02-02 15:50:00,290.35,291.26,290.24,291.26,74672.0,277.7871,278.6578,277.6819,278.6578,74672.0
2023-02-03 09:30:00,288.03,289.82,287.61,288.97,10069.0,275.5675,277.2801,275.1657,276.4669,10069.0
2023-02-03 09:40:00,289.69,290.32,288.85,289.89,6596.0,277.1557,277.7584,276.352,277.3471,6596.0
2023-02-03 09:50:00,289.87,290.45,289.12,290.12,2961.0,277.3279,277.8828,276.6104,277.5671,2961.0
2023-02-03 10:00:00,289.59,290.21,288.87,289.72,5229.0,277.06,277.6532,276.3712,277.1844,5229.0
2023-02-03 10:10:00,290.0,291.31,289.62,291.3,6419.0,277.4523,278.7056,277.0887,278.696,6419.0
2023-02-03 10:20:00,291.08,292.91,291.06,291.32,14077.0,278.4856,280.2364,278.4664,278.7152,14077.0
2023-02-03 10:30:00,290.86,292.42,290.35,292.42,16740.0,278.2751,279.7676,277.7871,279.7676,16740.0
2023-02-03 10:40:00,292.39,292.95,292.09,292.94,13726.0,279.7389,280.2747,279.4519,280.2651,13726.0
2023-02-03 10:50:00,292.94,293.11,292.36,292.71,23712.0,280.2651,280.4277,279.7102,280.045,23712.0
2023-02-03 11:00:00,292.71,293.17,292.54,293.0,7483.0,280.045,280.4851,279.8824,280.3225,7483.0
2023-02-03 11:10:00,293.01,293.34,291.8,292.29,11203.0,280.3321,280.6478,279.1744,279.6432,11203.0
2023-02-03 11:20:00,292.08,292.11,291.12,292.01,5973.0,279.4423,279.471,278.5238,279.3753,5973.0
2023-02-03 11:30:00,292.24,292.49,291.44,291.71,4373.0,279.5954,279.8346,278.83,279.0883,4373.0
2023-02-03 11:40:00,292.0,292.25,291.26,291.29,2370.0,279.3658,279.6049,278.6578,278.6865,2370.0
2023-02-03 11:50:00,291.08,291.75,291.04,291.05,4077.0,278.4856,279.1266,278.4473,278.4569,4077.0
2023-02-03 12:00:00,291.21,291.79,291.21,291.62,1432.0,278.6099,279.1648,278.6099,279.0022,1432.0
2023-02-03 12:10:00,291.8,292.15,291.48,291.96,4147.0,279.1744,279.5093,278.8683,279.3275,4147.0
2023-02-03 12:20:00,292.08,292.34,292.08,292.15,2408.0,279.4423,279.691,279.4423,279.5093,2408.0
2023-02-03 12:30:00,292.12,292.43,291.76,292.09,6997.0,279.4806,279.7772,279.1361,279.4519,6997.0
2023-02-03 12:40:00,291.72,292.11,291.57,291.57,1516.0,279.0979,279.471,278.9544,278.9544,1516.0
2023-02-03 12:50:00,291.75,291.78,290.68,290.68,2758.0,279.1266,279.1553,278.1029,278.1029,2758.0
2023-02-03 13:00:00,289.99,290.24,289.5,289.71,2950.0,277.4427,277.6819,276.9739,277.1748,2950.0
2023-02-03 13:10:00,289.48,289.84,289.11,289.64,2417.0,276.9548,277.2992,276.6008,277.1079,2417.0
2023-02-03 13:20:00,289.37,289.94,289.37,289.87,3429.0,276.8496,277.3949,276.8496,277.3279,3429.0
2023-02-03 13:30:00,289.65,289.7,289.26,289.7,3184.0,277.1174,277.1653,276.7443,277.1653,3184.0
2023-02-03 13:40:00,289.7,290.34,289.24,289.56,9672.0,277.1653,277.7776,276.7252,277.0313,9672.0
2023-02-03 13:50:00,289.66,290.41,289.51,289.53,7157.0,277.127,277.8446,276.9835,277.0026,7157.0
2023-02-03 14:00:00,289.67,289.67,289.19,289.19,2830.0,277.1366,277.1366,276.6773,276.6773,2830.0
2023-02-03 14:10:00,288.96,289.35,288.6,288.95,3045.0,276.4573,276.8304,276.1129,276.4477,3045.0
2023-02-03 14:20:00,289.02,289.38,288.75,289.38,4351.0,276.5147,276.8591,276.2564,276.8591,4351.0
2023-02-03 14:30:00,289.41,290.25,288.97,289.99,10838.0,276.8878,277.6915,276.4669,277.4427,10838.0
2023-02-03 14:40:00,290.06,290.09,289.42,289.64,4402.0,277.5097,277.5384,276.8974,277.1079,4402.0
2023-02-03 14:50:00,289.45,289.76,289.19,289.19,2930.0,276.9261,277.2227,276.6773,276.6773,2930.0
2023-02-03 15:00:00,288.87,288.89,288.5,288.89,2829.0,276.3712,276.3903,276.0172,276.3903,2829.0
2023-02-03 15:10:00,289.05,290.22,289.05,290.05,5595.0,276.5434,277.6628,276.5434,277.5001,5595.0
2023-02-03 15:20:00,289.86,290.04,289.43,289.43,8943.0,277.3183,277.4906,276.907,276.907,8943.0
2023-02-03 15:30:00,289.61,289.86,289.24,289.24,4511.0,277.0792,277.3183,276.7252,276.7252,4511.0
2023-02-03 15:40:00,289.31,289.83,288.87,289.09,7523.0,276.7921,277.2896,276.3712,276.5817,7523.0
2023-02-03 15:50:00,289.09,290.22,289.08,289.96,48634.0,276.5817,277.6628,276.5721,277.414,48634.0
2023-02-06 09:30:00,286.62,287.45,286.12,286.12,6660.0,274.2185,275.0126,273.7402,273.7402,6660.0
2023-02-06 09:40:00,286.25,286.73,285.83,286.38,9132.0,273.8645,274.3238,273.4627,273.9889,9132.0
2023-02-06 09:50:00,286.73,287.14,285.91,286.02,4765.0,274.3238,274.716,273.5393,273.6445,4765.0
2023-02-06 10:00:00,286.2,286.2,285.05,286.15,2233.0,273.8167,273.8167,272.7165,273.7689,2233.0
2023-02-06 10:10:00,285.87,285.98,285.69,285.89,3589.0,273.501,273.6062,273.3288,273.5201,3589.0
2023-02-06 10:20:00,285.86,286.0,285.6,285.71,6103.0,273.4914,273.6254,273.2427,273.3479,6103.0
2023-02-06 10:30:00,285.54,285.54,284.69,285.2,15430.0,273.1853,273.1853,272.372,272.86,15430.0
2023-02-06 10:40:00,285.39,285.93,285.22,285.75,4818.0,273.0418,273.5584,272.8791,273.3862,4818.0
2023-02-06 10:50:00,285.93,286.69,285.89,286.22,14200.0,273.5584,274.2855,273.5201,273.8358,14200.0
2023-02-06 11:00:00,286.52,287.56,286.34,286.9,5209.0,274.1229,275.1179,273.9507,274.4864,5209.0
2023-02-06 11:10:00,287.16,287.19,286.77,287.19,1499.0,274.7352,274.7639,274.362,274.7639,1499.0
2023-02-06 11:20:00,287.14,287.45,286.97,287.39,2496.0,274.716,275.0126,274.5534,274.9552,2496.0
2023-02-06 11:30:00,287.49,287.49,286.86,286.86,4415.0,275.0509,275.0509,274.4482,274.4482,4415.0
2023-02-06 11:40:00,286.86,287.11,286.36,286.37,5732.0,274.4482,274.6873,273.9698,273.9794,5732.0
2023-02-06 11:50:00,286.37,286.53,285.94,286.17,10094.0,273.9794,274.1324,273.568,273.788,10094.0
2023-02-06 12:00:00,286.18,287.0,286.05,286.84,3314.0,273.7976,274.5821,273.6732,274.429,3314.0
2023-02-06 12:10:00,287.0,287.27,286.22,286.22,2336.0,274.5821,274.8404,273.8358,273.8358,2336.0
2023-02-06 12:20:00,286.15,286.35,285.94,286.16,3430.0,273.7689,273.9602,273.568,273.7784,3430.0
2023-02-06 12:30:00,286.24,286.91,285.99,286.84,4475.0,273.855,274.496,273.6158,274.429,4475.0
2023-02-06 12:40:00,286.94,287.2,286.63,286.92,5895.0,274.5247,274.7734,274.2281,274.5056,5895.0
2023-02-06 12:50:00,286.92,287.08,286.66,286.76,4600.0,274.5056,274.6586,274.2568,274.3525,4600.0
2023-02-06 13:00:00,287.03,287.03,286.62,286.76,9576.0,274.6108,274.6108,274.2185,274.3525,9576.0
2023-02-06 13:10:00,286.76,287.04,286.55,286.77,4200.0,274.3525,274.6204,274.1516,274.362,4200.0
2023-02-06 13:20:00,286.9,286.9,286.66,286.78,2561.0,274.4864,274.4864,274.2568,274.3716,2561.0
2023-02-06 13:30:00,286.68,287.15,286.51,287.12,4781.0,274.2759,274.7256,274.1133,274.6969,4781.0
2023-02-06 13:40:00,286.73,286.73,285.88,285.97,3200.0,274.3238,274.3238,273.5106,273.5967,3200.0
2023-02-06 13:50:00,286.06,286.39,285.98,286.39,2035.0,273.6828,273.9985,273.6062,273.9985,2035.0
2023-02-06 14:00:00,286.56,287.04,286.4,287.04,3120.0,274.1611,274.6204,274.0081,274.6204,3120.0
2023-02-06 14:10:00,287.16,287.94,287.12,287.76,3710.0,274.7352,275.4814,274.6969,275.3092,3710.0
2023-02-06 14:20:00,287.63,287.63,286.9,286.98,4860.0,275.1848,275.1848,274.4864,274.563,4860.0
2023-02-06 14:30:00,286.79,286.99,286.48,286.55,2759.0,274.3812,274.5725,274.0846,274.1516,2759.0
2023-02-06 14:40:00,286.58,287.45,286.58,287.36,8059.0,274.1803,275.0126,274.1803,274.9265,8059.0
2023-02-06 14:50:00,287.37,288.05,287.11,288.05,7668.0,274.9361,275.5867,274.6873,275.5867,7668.0
2023-02-06 15:00:00,288.09,288.21,287.36,287.95,8496.0,275.6249,275.7397,274.9265,275.491,8496.0
2023-02-06 15:10:00,287.95,288.25,287.67,288.0,13518.0,275.491,275.778,275.2231,275.5388,13518.0
2023-02-06 15:20:00,288.06,288.11,287.41,287.49,4671.0,275.5962,275.6441,274.9744,275.0509,4671.0
2023-02-06 15:30:00,287.27,288.58,287.13,288.27,16304.0,274.8404,276.0937,274.7065,275.7971,16304.0
2023-02-06 15:40:00,288.26,288.45,287.41,287.54,8812.0,275.7876,275.9694,274.9744,275.0987,8812.0
2023-02-06 15:50:00,287.54,288.05,287.48,287.56,22807.0,275.0987,275.5867,275.0413,275.1179,22807.0
2023-02-07 09:30:00,287.42,288.96,287.31,288.04,24103.0,274.9839,276.4573,274.8787,275.5771,24103.0
2023-02-07 09:40:00,288.15,289.36,287.37,288.0,11298.0,275.6823,276.84,274.9361,275.5388,11298.0
2023-02-07 09:50:00,288.0,289.11,287.65,288.62,10519.0,275.5388,276.6008,275.204,276.132,10519.0
2023-02-07 10:00:00,288.59,288.95,288.42,288.8,10779.0,276.1033,276.4477,275.9407,276.3042,10779.0
2023-02-07 10:10:00,288.79,288.89,288.03,288.84,12483.0,276.2946,276.3903,275.5675,276.3425,12483.0
2023-02-07 10:20:00,288.83,288.83,287.66,287.86,16940.0,276.3329,276.3329,275.2135,275.4049,16940.0
2023-02-07 10:30:00,287.94,288.23,286.69,287.26,27375.0,275.4814,275.7589,274.2855,274.8308,27375.0
2023-02-07 10:40:00,287.27,287.27,286.6,286.85,2180.0,274.8404,274.8404,274.1994,274.4386,2180.0
2023-02-07 10:50:00,286.67,287.05,285.88,286.14,8434.0,274.2664,274.6299,273.5106,273.7593,8434.0
2023-02-07 11:00:00,286.2,286.77,286.14,286.77,1672.0,273.8167,274.362,273.7593,274.362,1672.0
2023-02-07 11:10:00,287.04,287.3,287.01,287.3,2234.0,274.6204,274.8691,274.5917,274.8691,2234.0
2023-02-07 11:20:00,287.11,287.29,286.2,287.24,11066.0,274.6873,274.8595,273.8167,274.8117,11066.0
2023-02-07 11:30:00,287.24,287.82,286.95,287.59,1753.0,274.8117,275.3666,274.5343,275.1466,1753.0
2023-02-07 11:40:00,287.71,287.77,287.49,287.51,1722.0,275.2614,275.3188,275.0509,275.07,1722.0
2023-02-07 11:50:00,287.42,287.78,287.32,287.5,3625.0,274.9839,275.3283,274.8882,275.0605,3625.0
2023-02-07 12:00:00,287.7,287.77,287.29,287.44,4969.0,275.2518,275.3188,274.8595,275.0031,4969.0
2023-02-07 12:10:00,287.31,288.0,287.31,287.65,8284.0,274.8787,275.5388,274.8787,275.204,8284.0
2023-02-07 12:20:00,287.53,287.66,287.33,287.33,1568.0,275.0892,275.2135,274.8978,274.8978,1568.0
2023-02-07 12:30:00,287.2,287.2,286.69,286.98,2698.0,274.7734,274.7734,274.2855,274.563,2698.0
2023-02-07 12:40:00,287.11,288.93,286.71,288.89,5672.0,274.6873,276.4286,274.3046,276.3903,5672.0
2023-02-07 12:50:00,289.08,289.95,288.71,289.4,23670.0,276.5721,277.4045,276.2181,276.8783,23670.0
2023-02-07 13:00:00,289.62,289.68,288.8,288.8,15810.0,277.0887,277.1461,276.3042,276.3042,15810.0
2023-02-07 13:10:00,288.81,288.93,286.62,287.22,10208.0,276.3138,276.4286,274.2185,274.7926,10208.0
2023-02-07 13:20:00,286.62,286.63,284.89,284.97,17959.0,274.2185,274.2281,272.5634,272.6399,17959.0
2023-02-07 13:30:00,284.66,284.66,283.37,284.21,12119.0,272.3433,272.3433,271.1092,271.9128,12119.0
2023-02-07 13:40:00,284.66,284.82,283.98,284.24,2629.0,272.3433,272.4964,271.6928,271.9415,2629.0
2023-02-07 13:50:00,283.98,284.76,283.66,284.65,6145.0,271.6928,272.439,271.3866,272.3338,6145.0
2023-02-07 14:00:00,284.69,286.85,284.69,286.85,2966.0,272.372,274.4386,272.372,274.4386,2966.0
2023-02-07 14:10:00,286.79,287.95,286.69,287.91,4522.0,274.3812,275.491,274.2855,275.4527,4522.0
2023-02-07 14:20:00,287.64,288.53,287.37,288.12,5219.0,275.1944,276.0459,274.9361,275.6536,5219.0
2023-02-07 14:30:00,288.43,289.2,288.14,288.95,3543.0,275.9502,276.6869,275.6728,276.4477,3543.0
2023-02-07 14:40:00,288.86,289.31,288.57,289.0,4460.0,276.3616,276.7921,276.0842,276.4956,4460.0
2023-02-07 14:50:00,288.8,289.66,288.78,289.66,3376.0,276.3042,277.127,276.2851,277.127,3376.0
2023-02-07 15:00:00,289.66,290.03,288.48,288.57,7733.0,277.127,277.481,275.9981,276.0842,7733.0
2023-02-07 15:10:00,288.88,289.28,288.75,289.14,6153.0,276.3808,276.7634,276.2564,276.6295,6153.0
2023-02-07 15:20:00,289.04,289.33,288.59,289.19,15423.0,276.5338,276.8113,276.1033,276.6773,15423.0
2023-02-07 15:30:00,289.04,289.28,288.24,289.06,12351.0,276.5338,276.7634,275.7684,276.553,12351.0
2023-02-07 15:40:00,289.04,289.33,288.77,289.26,11958.0,276.5338,276.8113,276.2755,276.7443,11958.0
2023-02-07 15:50:00,289.32,290.15,288.76,289.4,41590.0,276.8017,277.5958,276.2659,276.8783,41590.0
2023-02-08 09:30:00,287.6,288.7,287.01,288.09,12538.0,275.1561,276.2085,274.5917,275.6249,12538.0
2023-02-08 09:40:00,288.11,289.03,287.85,288.53,36079.0,275.6441,276.5243,275.3953,276.0459,36079.0
2023-02-08 09:50:00,288.08,288.56,286.99,288.49,9024.0,275.6154,276.0746,274.5725,276.0076,9024.0
2023-02-08 10:00:00,288.4,288.4,287.07,287.15,8089.0,275.9215,275.9215,274.6491,274.7256,8089.0
2023-02-08 10:10:00,287.16,287.77,286.95,287.77,2200.0,274.7352,275.3188,274.5343,275.3188,2200.0
2023-02-08 10:20:00,287.75,287.76,286.9,286.93,3388.0,275.2996,275.3092,274.4864,274.5151,3388.0
2023-02-08 10:30:00,286.97,287.04,286.1,287.04,4767.0,274.5534,274.6204,273.721,274.6204,4767.0
2023-02-08 10:40:00,287.17,287.17,286.23,286.31,7043.0,274.7447,274.7447,273.8454,273.922,7043.0
2023-02-08 10:50:00,286.46,286.52,285.75,286.04,10864.0,274.0655,274.1229,273.3862,273.6636,10864.0
2023-02-08 11:00:00,285.48,285.82,285.19,285.82,18987.0,273.1279,273.4532,272.8504,273.4532,18987.0
2023-02-08 11:10:00,286.07,286.45,285.74,286.43,21012.0,273.6923,274.0559,273.3766,274.0368,21012.0
2023-02-08 11:20:00,286.37,286.37,284.99,285.74,6731.0,273.9794,273.9794,272.6591,273.3766,6731.0
2023-02-08 11:30:00,285.56,285.86,284.94,285.68,28409.0,273.2044,273.4914,272.6112,273.3192,28409.0
2023-02-08 11:40:00,285.67,285.67,284.85,284.94,7149.0,273.3096,273.3096,272.5251,272.6112,7149.0
2023-02-08 11:50:00,285.03,285.59,285.02,285.53,9487.0,272.6973,273.2331,272.6878,273.1757,9487.0
2023-02-08 12:00:00,285.59,285.68,285.26,285.51,5972.0,273.2331,273.3192,272.9174,273.1566,5972.0
2023-02-08 12:10:00,285.55,285.65,284.91,285.0,13090.0,273.1948,273.2905,272.5825,272.6686,13090.0
2023-02-08 12:20:00,285.08,285.53,284.92,285.5,8052.0,272.7452,273.1757,272.5921,273.147,8052.0
2023-02-08 12:30:00,285.5,285.66,285.17,285.35,8971.0,273.147,273.3001,272.8313,273.0035,8971.0
2023-02-08 12:40:00,285.35,285.75,285.04,285.75,2700.0,273.0035,273.3862,272.7069,273.3862,2700.0
2023-02-08 12:50:00,285.96,286.32,285.67,286.11,3627.0,273.5871,273.9315,273.3096,273.7306,3627.0
2023-02-08 13:00:00,286.01,286.48,285.96,286.36,2597.0,273.6349,274.0846,273.5871,273.9698,2597.0
2023-02-08 13:10:00,286.34,286.69,286.31,286.36,1538.0,273.9507,274.2855,273.922,273.9698,1538.0
2023-02-08 13:20:00,286.25,286.58,286.09,286.17,6161.0,273.8645,274.1803,273.7115,273.788,6161.0
2023-02-08 13:30:00,285.85,286.27,285.61,285.61,7818.0,273.4819,273.8837,273.2522,273.2522,7818.0
2023-02-08 13:40:00,285.77,285.77,285.33,285.33,848.0,273.4053,273.4053,272.9844,272.9844,848.0
2023-02-08 13:50:00,285.56,285.96,285.2,285.28,6186.0,273.2044,273.5871,272.86,272.9365,6186.0
2023-02-08 14:00:00,285.35,285.47,284.93,285.0,10859.0,273.0035,273.1183,272.6017,272.6686,10859.0
2023-02-08 14:10:00,285.22,285.59,285.22,285.47,1122.0,272.8791,273.2331,272.8791,273.1183,1122.0
2023-02-08 14:20:00,285.36,285.61,284.6,284.79,10916.0,273.0131,273.2522,272.2859,272.4677,10916.0
2023-02-08 14:30:00,284.8,285.55,284.54,285.55,13032.0,272.4773,273.1948,272.2285,273.1948,13032.0
2023-02-08 14:40:00,285.55,285.62,284.97,284.97,3072.0,273.1948,273.2618,272.6399,272.6399,3072.0
2023-02-08 14:50:00,285.0,285.57,285.0,285.52,1934.0,272.6686,273.214,272.6686,273.1661,1934.0
2023-02-08 15:00:00,285.63,285.66,284.26,284.51,5799.0,273.2714,273.3001,271.9606,272.1998,5799.0
2023-02-08 15:10:00,284.38,284.94,284.07,284.61,8322.0,272.0755,272.6112,271.7789,272.2955,8322.0
2023-02-08 15:20:00,284.7,285.02,284.54,284.7,5450.0,272.3816,272.6878,272.2285,272.3816,5450.0
2023-02-08 15:30:00,284.54,285.05,284.35,285.05,3657.0,272.2285,272.7165,272.0468,272.7165,3657.0
2023-02-08 15:40:00,285.0,285.07,284.13,284.16,13451.0,272.6686,272.7356,271.8363,271.865,13451.0
2023-02-08 15:50:00,284.13,285.52,284.13,285.28,46315.0,271.8363,273.1661,271.8363,272.9365,46315.0
2023-02-09 09:30:00,289.0,289.0,287.4,287.72,9772.0,276.4956,276.4956,274.9648,275.2709,9772.0
2023-02-09 09:40:00,287.88,289.02,287.88,288.65,6826.0,275.424,276.5147,275.424,276.1607,6826.0
2023-02-09 09:50:00,288.78,289.17,287.29,287.36,6488.0,276.2851,276.6582,274.8595,274.9265,6488.0
2023-02-09 10:00:00,287.75,288.22,287.49,287.91,6168.0,275.2996,275.7493,275.0509,275.4527,6168.0
2023-02-09 10:10:00,288.09,288.99,288.07,288.89,1544.0,275.6249,276.486,275.6058,276.3903,1544.0
2023-02-09 10:20:00,288.86,288.86,287.94,288.22,1382.0,276.3616,276.3616,275.4814,275.7493,1382.0
2023-02-09 10:30:00,288.06,289.12,288.06,289.12,1737.0,275.5962,276.6104,275.5962,276.6104,1737.0
2023-02-09 10:40:00,289.08,289.98,289.07,289.51,4024.0,276.5721,277.4332,276.5625,276.9835,4024.0
2023-02-09 10:50:00,289.5,290.45,289.15,290.27,7338.0,276.9739,277.8828,276.6391,277.7106,7338.0
2023-02-09 11:00:00,290.34,290.34,289.15,289.78,1818.0,277.7776,277.7776,276.6391,277.2418,1818.0
2023-02-09 11:10:00,289.66,289.66,288.88,288.92,3127.0,277.127,277.127,276.3808,276.419,3127.0
2023-02-09 11:20:00,288.94,289.09,288.53,288.94,2692.0,276.4382,276.5817,276.0459,276.4382,2692.0
2023-02-09 11:30:00,288.89,289.25,288.88,289.25,1270.0,276.3903,276.7347,276.3808,276.7347,1270.0
2023-02-09 11:40:00,289.07,289.31,288.82,288.9,1567.0,276.5625,276.7921,276.3233,276.3999,1567.0
2023-02-09 11:50:00,288.98,289.1,288.8,289.1,497.0,276.4764,276.5912,276.3042,276.5912,497.0
2023-02-09 12:00:00,289.18,289.59,289.05,289.05,2622.0,276.6678,277.06,276.5434,276.5434,2622.0
2023-02-09 12:10:00,289.27,289.95,289.25,289.95,6032.0,276.7539,277.4045,276.7347,277.4045,6032.0
2023-02-09 12:20:00,289.83,289.85,288.97,289.12,6528.0,277.2896,277.3088,276.4669,276.6104,6528.0
2023-02-09 12:30:00,288.89,288.89,287.67,287.67,5187.0,276.3903,276.3903,275.2231,275.2231,5187.0
2023-02-09 12:40:00,287.67,287.78,287.22,287.23,7083.0,275.2231,275.3283,274.7926,274.8021,7083.0
2023-02-09 12:50:00,287.31,287.78,287.19,287.69,14534.0,274.8787,275.3283,274.7639,275.2422,14534.0
2023-02-09 13:00:00,287.74,287.83,287.18,287.37,15797.0,275.2901,275.3762,274.7543,274.9361,15797.0
2023-02-09 13:10:00,287.33,287.42,287.04,287.16,4747.0,274.8978,274.9839,274.6204,274.7352,4747.0
2023-02-09 13:20:00,287.15,287.59,287.0,287.12,4851.0,274.7256,275.1466,274.5821,274.6969,4851.0
2023-02-09 13:30:00,287.33,287.84,287.24,287.78,2359.0,274.8978,275.3858,274.8117,275.3283,2359.0
2023-02-09 13:40:00,287.44,288.44,287.34,288.44,4335.0,275.0031,275.9598,274.9074,275.9598,4335.0
2023-02-09 13:50:00,288.28,288.7,288.28,288.69,4715.0,275.8067,276.2085,275.8067,276.199,4715.0
2023-02-09 14:00:00,288.75,288.97,287.94,287.94,6818.0,276.2564,276.4669,275.4814,275.4814,6818.0
2023-02-09 14:10:00,288.04,288.04,287.18,287.18,2175.0,275.5771,275.5771,274.7543,274.7543,2175.0
2023-02-09 14:20:00,287.4,287.56,287.18,287.34,2453.0,274.9648,275.1179,274.7543,274.9074,2453.0
2023-02-09 14:30:00,287.38,288.04,287.38,288.03,7116.0,274.9457,275.5771,274.9457,275.5675,7116.0
2023-02-09 14:40:00,287.98,288.12,287.73,288.12,3813.0,275.5197,275.6536,275.2805,275.6536,3813.0
2023-02-09 14:50:00,288.31,288.31,287.89,288.23,3644.0,275.8354,275.8354,275.4336,275.7589,3644.0
2023-02-09 15:00:00,288.3,288.3,287.19,287.57,4557.0,275.8258,275.8258,274.7639,275.1274,4557.0
2023-02-09 15:10:00,287.67,287.78,287.48,287.58,3139.0,275.2231,275.3283,275.0413,275.137,3139.0
2023-02-09 15:20:00,287.59,287.78,287.08,287.46,9267.0,275.1466,275.3283,274.6586,275.0222,9267.0
2023-02-09 15:30:00,287.36,287.36,286.56,286.63,11007.0,274.9265,274.9265,274.1611,274.2281,11007.0
2023-02-09 15:40:00,286.69,287.63,286.56,287.13,18614.0,274.2855,275.1848,274.1611,274.7065,18614.0
2023-02-09 15:50:00,287.26,287.98,287.05,287.54,50224.0,274.8308,275.5197,274.6299,275.0987,50224.0
2023-02-10 09:30:00,286.33,286.51,285.55,285.55,9278.0,273.9411,274.1133,273.1948,273.1948,9278.0
2023-02-10 09:40:00,285.52,286.24,284.89,285.95,3817.0,273.1661,273.855,272.5634,273.5775,3817.0
2023-02-10 09:50:00,286.0,286.39,285.2,285.2,2069.0,273.6254,273.9985,272.86,272.86,2069.0
2023-02-10 10:00:00,285.02,285.62,284.6,285.62,2800.0,272.6878,273.2618,272.2859,273.2618,2800.0
2023-02-10 10:10:00,286.48,286.74,285.52,286.5,8540.0,274.0846,274.3333,273.1661,274.1037,8540.0
2023-02-10 10:20:00,286.16,286.43,285.73,286.43,1836.0,273.7784,274.0368,273.367,274.0368,1836.0
2023-02-10 10:30:00,286.57,286.58,285.81,286.43,2644.0,274.1707,274.1803,273.4436,274.0368,2644.0
2023-02-10 10:40:00,286.2,286.27,285.34,285.34,7255.0,273.8167,273.8837,272.9939,272.9939,7255.0
2023-02-10 10:50:00,285.19,285.31,284.36,284.9,12738.0,272.8504,272.9652,272.0563,272.573,12738.0
2023-02-10 11:00:00,284.75,285.5,284.63,284.88,9027.0,272.4294,273.147,272.3146,272.5538,9027.0
2023-02-10 11:10:00,285.33,285.42,284.38,284.94,4187.0,272.9844,273.0705,272.0755,272.6112,4187.0
2023-02-10 11:20:00,284.79,285.06,284.38,284.55,2720.0,272.4677,272.726,272.0755,272.2381,2720.0
2023-02-10 11:30:00,284.63,284.88,283.92,284.33,2528.0,272.3146,272.5538,271.6354,272.0276,2528.0
2023-02-10 11:40:00,284.38,284.58,284.2,284.37,2015.0,272.0755,272.2668,271.9032,272.0659,2015.0
2023-02-10 11:50:00,284.37,284.37,283.68,284.0,4409.0,272.0659,272.0659,271.4057,271.7119,4409.0
2023-02-10 12:00:00,283.85,283.92,283.13,283.13,12827.0,271.5684,271.6354,270.8795,270.8795,12827.0
2023-02-10 12:10:00,283.32,283.58,282.98,283.39,4885.0,271.0613,271.3101,270.736,271.1283,4885.0
2023-02-10 12:20:00,283.36,283.67,283.34,283.54,1004.0,271.0996,271.3962,271.0805,271.2718,1004.0
2023-02-10 12:30:00,283.67,284.59,283.67,284.59,1556.0,271.3962,272.2764,271.3962,272.2764,1556.0
2023-02-10 12:40:00,284.42,284.57,284.18,284.29,6488.0,272.1137,272.2572,271.8841,271.9894,6488.0
2023-02-10 12:50:00,284.28,284.64,284.05,284.63,4642.0,271.9798,272.3242,271.7597,272.3146,4642.0
2023-02-10 13:00:00,284.68,284.82,284.05,284.23,4111.0,272.3625,272.4964,271.7597,271.9319,4111.0
2023-02-10 13:10:00,284.19,284.42,283.95,284.38,8370.0,271.8937,272.1137,271.6641,272.0755,8370.0
2023-02-10 13:20:00,284.47,284.93,284.47,284.66,2100.0,272.1616,272.6017,272.1616,272.3433,2100.0
2023-02-10 13:30:00,284.5,284.96,284.32,284.54,3642.0,272.1903,272.6304,272.0181,272.2285,3642.0
2023-02-10 13:40:00,284.39,284.54,283.56,283.75,12435.0,272.085,272.2285,271.2909,271.4727,12435.0
2023-02-10 13:50:00,283.57,283.64,283.25,283.42,4297.0,271.3005,271.3675,270.9944,271.157,4297.0
2023-02-10 14:00:00,283.47,283.47,282.84,283.36,2739.0,271.2048,271.2048,270.6021,271.0996,2739.0
2023-02-10 14:10:00,283.39,284.35,283.39,284.35,5670.0,271.1283,272.0468,271.1283,272.0468,5670.0
2023-02-10 14:20:00,284.45,284.93,284.45,284.85,8144.0,272.1424,272.6017,272.1424,272.5251,8144.0
2023-02-10 14:30:00,284.76,285.03,284.23,284.5,15408.0,272.439,272.6973,271.9319,272.1903,15408.0
2023-02-10 14:40:00,284.6,284.64,284.28,284.63,2242.0,272.2859,272.3242,271.9798,272.3146,2242.0
2023-02-10 14:50:00,284.55,284.99,284.45,284.9,7183.0,272.2381,272.6591,272.1424,272.573,7183.0
2023-02-10 15:00:00,284.94,285.28,284.7,285.1,5100.0,272.6112,272.9365,272.3816,272.7643,5100.0
2023-02-10 15:10:00,285.17,285.35,284.41,284.45,7318.0,272.8313,273.0035,272.1042,272.1424,7318.0
2023-02-10 15:20:00,284.35,284.96,284.02,284.95,9398.0,272.0468,272.6304,271.731,272.6208,9398.0
2023-02-10 15:30:00,284.92,285.74,284.86,285.64,15713.0,272.5921,273.3766,272.5347,273.2809,15713.0
2023-02-10 15:40:00,285.57,285.58,284.79,285.07,18899.0,273.214,273.2235,272.4677,272.7356,18899.0
2023-02-10 15:50:00,285.02,285.21,284.37,285.21,41312.0,272.6878,272.8695,272.0659,272.8695,41312.0
2023-02-13 09:30:00,286.64,287.42,285.61,286.19,5819.0,274.2377,274.9839,273.2522,273.8071,5819.0
2023-02-13 09:40:00,287.34,288.72,286.95,287.31,3484.0,274.9074,276.2277,274.5343,274.8787,3484.0
2023-02-13 09:50:00,287.07,288.41,287.07,288.32,1785.0,274.6491,275.9311,274.6491,275.845,1785.0
2023-02-13 10:00:00,288.32,288.62,288.18,288.31,3851.0,275.845,276.132,275.711,275.8354,3851.0
2023-02-13 10:10:00,288.33,288.33,287.66,287.72,2533.0,275.8545,275.8545,275.2135,275.2709,2533.0
2023-02-13 10:20:00,287.91,288.61,287.87,288.35,2802.0,275.4527,276.1224,275.4145,275.8737,2802.0
2023-02-13 10:30:00,288.68,289.29,288.5,288.65,9126.0,276.1894,276.773,276.0172,276.1607,9126.0
2023-02-13 10:40:00,288.54,289.35,288.54,289.35,2214.0,276.0555,276.8304,276.0555,276.8304,2214.0
2023-02-13 10:50:00,289.51,289.74,289.1,289.28,12651.0,276.9835,277.2035,276.5912,276.7634,12651.0
2023-02-13 11:00:00,289.28,290.52,288.99,290.52,20354.0,276.7634,277.9498,276.486,277.9498,20354.0
2023-02-13 11:10:00,290.47,291.35,290.08,291.35,15290.0,277.902,278.7439,277.5288,278.7439,15290.0
2023-02-13 11:20:00,291.12,291.55,290.39,290.84,6689.0,278.5238,278.9352,277.8254,278.2559,6689.0
2023-02-13 11:30:00,290.9,291.01,290.36,290.84,9869.0,278.3134,278.4186,277.7967,278.2559,9869.0
2023-02-13 11:40:00,290.64,291.99,290.61,291.78,13077.0,278.0646,279.3562,278.0359,279.1553,13077.0
2023-02-13 11:50:00,291.76,291.97,290.99,291.81,15639.0,279.1361,279.3371,278.3995,279.184,15639.0
2023-02-13 12:00:00,291.81,292.29,291.52,292.29,15221.0,279.184,279.6432,278.9065,279.6432,15221.0
2023-02-13 12:10:00,292.2,292.35,292.06,292.25,9439.0,279.5571,279.7006,279.4232,279.6049,9439.0
2023-02-13 12:20:00,292.17,292.52,292.12,292.38,10629.0,279.5284,279.8633,279.4806,279.7293,10629.0
2023-02-13 12:30:00,292.5,292.58,291.94,292.14,6216.0,279.8441,279.9207,279.3084,279.4997,6216.0
2023-02-13 12:40:00,291.96,292.66,291.95,292.59,4501.0,279.3275,279.9972,279.3179,279.9302,4501.0
2023-02-13 12:50:00,292.56,292.56,291.95,292.27,3924.0,279.9015,279.9015,279.3179,279.6241,3924.0
2023-02-13 13:00:00,292.17,292.48,291.96,292.2,7563.0,279.5284,279.825,279.3275,279.5571,7563.0
2023-02-13 13:10:00,292.18,292.38,292.06,292.31,6256.0,279.538,279.7293,279.4232,279.6623,6256.0
2023-02-13 13:20:00,292.31,292.31,291.78,292.23,2820.0,279.6623,279.6623,279.1553,279.5858,2820.0
2023-02-13 13:30:00,292.23,292.59,292.19,292.41,4130.0,279.5858,279.9302,279.5475,279.758,4130.0
2023-02-13 13:40:00,292.47,293.1,292.44,293.1,3941.0,279.8154,280.4182,279.7867,280.4182,3941.0
2023-02-13 13:50:00,293.11,293.77,293.11,293.76,9959.0,280.4277,281.0592,280.4277,281.0496,9959.0
2023-02-13 14:00:00,293.67,293.77,292.63,292.63,5970.0,280.9635,281.0592,279.9685,279.9685,5970.0
2023-02-13 14:10:00,292.3,292.84,291.88,292.3,18981.0,279.6528,280.1694,279.2509,279.6528,18981.0
2023-02-13 14:20:00,292.26,292.46,292.09,292.22,4107.0,279.6145,279.8059,279.4519,279.5762,4107.0
2023-02-13 14:30:00,292.35,292.62,292.01,292.32,4999.0,279.7006,279.9589,279.3753,279.6719,4999.0
2023-02-13 14:40:00,292.39,292.48,292.0,292.11,5963.0,279.7389,279.825,279.3658,279.471,5963.0
2023-02-13 14:50:00,292.1,292.9,292.1,292.87,4213.0,279.4614,280.2268,279.4614,280.1981,4213.0
2023-02-13 15:00:00,292.72,292.89,292.25,292.84,3950.0,280.0546,280.2172,279.6049,280.1694,3950.0
2023-02-13 15:10:00,292.85,293.05,292.37,292.44,4355.0,280.179,280.3703,279.7197,279.7867,4355.0
2023-02-13 15:20:00,292.41,292.58,292.35,292.44,2478.0,279.758,279.9207,279.7006,279.7867,2478.0
2023-02-13 15:30:00,292.49,293.08,292.4,293.08,3337.0,279.8346,280.399,279.7484,280.399,3337.0
2023-02-13 15:40:00,293.14,293.43,293.1,293.43,14161.0,280.4564,280.7339,280.4182,280.7339,14161.0
2023-02-13 15:50:00,293.31,293.79,292.26,293.79,48219.0,280.6191,281.0783,279.6145,281.0783,48219.0
2023-02-14 09:30:00,291.76,292.43,290.9,291.59,14631.0,279.1361,279.7772,278.3134,278.9735,14631.0
2023-02-14 09:40:00,292.05,293.89,291.61,293.47,92155.0,279.4136,281.174,278.9926,280.7722,92155.0
2023-02-14 09:50:00,293.47,294.55,292.58,293.79,11989.0,280.7722,281.8054,279.9207,281.0783,11989.0
2023-02-14 10:00:00,293.89,294.23,293.48,294.04,10206.0,281.174,281.4993,280.7817,281.3175,10206.0
2023-02-14 10:10:00,294.06,294.8,293.77,293.77,6976.0,281.3366,282.0446,281.0592,281.0592,6976.0
2023-02-14 10:20:00,293.71,294.49,293.56,293.56,7853.0,281.0018,281.748,280.8583,280.8583,7853.0
2023-02-14 10:30:00,293.4,293.78,291.72,291.99,10475.0,280.7052,281.0687,279.0979,279.3562,10475.0
2023-02-14 10:40:00,291.78,292.23,291.26,291.96,11228.0,279.1553,279.5858,278.6578,279.3275,11228.0
2023-02-14 10:50:00,292.03,292.03,290.76,291.4,6881.0,279.3945,279.3945,278.1794,278.7917,6881.0
2023-02-14 11:00:00,291.08,291.69,291.03,291.35,2253.0,278.4856,279.0692,278.4377,278.7439,2253.0
2023-02-14 11:10:00,291.43,291.85,291.34,291.85,2429.0,278.8204,279.2222,278.7343,279.2222,2429.0
2023-02-14 11:20:00,291.76,292.16,290.54,290.54,3046.0,279.1361,279.5188,277.9689,277.9689,3046.0
2023-02-14 11:30:00,290.27,290.28,289.3,289.72,7718.0,277.7106,277.7202,276.7826,277.1844,7718.0
2023-02-14 11:40:00,289.73,290.22,289.11,290.21,18927.0,277.194,277.6628,276.6008,277.6532,18927.0
2023-02-14 11:50:00,290.0,290.5,289.34,290.5,5010.0,277.4523,277.9307,276.8208,277.9307,5010.0
2023-02-14 12:00:00,290.47,290.93,290.25,290.52,4825.0,277.902,278.3421,277.6915,277.9498,4825.0
2023-02-14 12:10:00,290.68,291.22,290.64,290.98,9795.0,278.1029,278.6195,278.0646,278.3899,9795.0
2023-02-14 12:20:00,291.17,291.58,290.93,291.26,3806.0,278.5717,278.9639,278.3421,278.6578,3806.0
2023-02-14 12:30:00,291.24,291.88,291.1,291.7,5858.0,278.6386,279.2509,278.5047,279.0787,5858.0
2023-02-14 12:40:00,291.78,291.83,291.36,291.61,3474.0,279.1553,279.2031,278.7534,278.9926,3474.0
2023-02-14 12:50:00,291.54,292.19,291.25,291.88,4403.0,278.9257,279.5475,278.6482,279.2509,4403.0
2023-02-14 13:00:00,291.87,293.42,291.86,292.76,2224.0,279.2414,280.7243,279.2318,280.0929,2224.0
2023-02-14 13:10:00,292.76,293.4,292.76,293.06,18324.0,280.0929,280.7052,280.0929,280.3799,18324.0
2023-02-14 13:20:00,293.31,293.39,292.89,293.28,4857.0,280.6191,280.6956,280.2172,280.5904,4857.0
2023-02-14 13:30:00,293.31,293.74,293.27,293.74,4125.0,280.6191,281.0305,280.5808,281.0305,4125.0
2023-02-14 13:40:00,293.48,294.17,293.41,293.88,4115.0,280.7817,281.4419,280.7147,281.1644,4115.0
2023-02-14 13:50:00,293.83,294.12,293.56,293.61,3857.0,281.1166,281.394,280.8583,280.9061,3857.0
2023-02-14 14:00:00,293.56,293.93,292.8,292.8,2285.0,280.8583,281.2122,280.1311,280.1311,2285.0
2023-02-14 14:10:00,292.95,293.42,292.79,293.42,3058.0,280.2747,280.7243,280.1216,280.7243,3058.0
2023-02-14 14:20:00,293.54,293.84,293.41,293.56,4241.0,280.8391,281.1261,280.7147,280.8583,4241.0
2023-02-14 14:30:00,293.65,294.21,293.61,294.01,4159.0,280.9444,281.4801,280.9061,281.2888,4159.0
2023-02-14 14:40:00,294.35,294.42,293.9,293.9,5162.0,281.6141,281.681,281.1835,281.1835,5162.0
2023-02-14 14:50:00,294.07,294.08,293.36,293.36,1825.0,281.3462,281.3558,280.6669,280.6669,1825.0
2023-02-14 15:00:00,293.4,293.65,293.06,293.12,3153.0,280.7052,280.9444,280.3799,280.4373,3153.0
2023-02-14 15:10:00,292.91,293.41,292.9,293.33,2933.0,280.2364,280.7147,280.2268,280.6382,2933.0
2023-02-14 15:20:00,293.22,293.74,293.2,293.41,4005.0,280.533,281.0305,280.5138,280.7147,4005.0
2023-02-14 15:30:00,293.15,293.64,293.04,293.44,8126.0,280.466,280.9348,280.3608,280.7434,8126.0
2023-02-14 15:40:00,293.4,293.9,293.22,293.34,5709.0,280.7052,281.1835,280.533,280.6478,5709.0
2023-02-14 15:50:00,293.28,293.85,292.87,293.17,23859.0,280.5904,281.1357,280.1981,280.4851,23859.0
2023-02-15 09:30:00,292.61,293.83,292.0,292.97,12191.0,279.9494,281.1166,279.3658,280.2938,12191.0
2023-02-15 09:40:00,292.63,294.54,292.62,294.54,9285.0,279.9685,281.7959,279.9589,281.7959,9285.0
2023-02-15 09:50:00,294.37,294.37,292.96,293.15,12818.0,281.6332,281.6332,280.2842,280.466,12818.0
2023-02-15 10:00:00,293.03,294.34,293.02,294.23,13250.0,280.3512,281.6045,280.3416,281.4993,13250.0
2023-02-15 10:10:00,293.76,294.48,292.16,294.32,5280.0,281.0496,281.7385,279.5188,281.5854,5280.0
2023-02-15 10:20:00,294.76,294.76,294.04,294.2,4706.0,282.0063,282.0063,281.3175,281.4706,4706.0
2023-02-15 10:30:00,294.19,295.66,294.19,295.35,22602.0,281.461,282.8674,281.461,282.5708,22602.0
2023-02-15 10:40:00,295.35,295.52,294.76,294.9,4412.0,282.5708,282.7335,282.0063,282.1403,4412.0
2023-02-15 10:50:00,294.8,295.25,294.52,295.25,2849.0,282.0446,282.4751,281.7767,282.4751,2849.0
2023-02-15 11:00:00,295.05,296.16,295.05,296.16,8426.0,282.2838,283.3458,282.2838,283.3458,8426.0
2023-02-15 11:10:00,296.29,296.68,296.18,296.37,6844.0,283.4701,283.8433,283.3649,283.5467,6844.0
2023-02-15 11:20:00,296.39,297.21,296.17,297.13,7665.0,283.5658,284.3503,283.3553,284.2738,7665.0
2023-02-15 11:30:00,297.06,297.19,295.93,296.18,14975.0,284.2068,284.3312,283.1257,283.3649,14975.0
2023-02-15 11:40:00,296.25,296.9,296.24,296.67,7486.0,283.4319,284.0537,283.4223,283.8337,7486.0
2023-02-15 11:50:00,296.51,296.93,296.51,296.9,2452.0,283.6806,284.0824,283.6806,284.0537,2452.0
2023-02-15 12:00:00,296.94,297.08,296.45,296.57,11460.0,284.092,284.226,283.6232,283.738,11460.0
2023-02-15 12:10:00,296.67,296.96,296.52,296.69,5536.0,283.8337,284.1111,283.6902,283.8528,5536.0
2023-02-15 12:20:00,296.66,296.68,295.04,295.04,9891.0,283.8241,283.8433,282.2742,282.2742,9891.0
2023-02-15 12:30:00,294.91,295.23,294.6,295.08,3816.0,282.1498,282.456,281.8533,282.3125,3816.0
2023-02-15 12:40:00,295.39,296.08,295.39,295.94,2860.0,282.6091,283.2692,282.6091,283.1353,2860.0
2023-02-15 12:50:00,296.08,296.2,295.99,296.2,1100.0,283.2692,283.384,283.1831,283.384,1100.0
2023-02-15 13:00:00,296.23,296.48,295.76,295.98,2247.0,283.4127,283.6519,282.9631,283.1735,2247.0
2023-02-15 13:10:00,296.16,296.98,296.16,296.85,7694.0,283.3458,284.1303,283.3458,284.0059,7694.0
2023-02-15 13:20:00,296.86,297.27,296.8,297.12,2840.0,284.0155,284.4077,283.9581,284.2642,2840.0
2023-02-15 13:30:00,297.0,297.0,296.65,296.91,7629.0,284.1494,284.1494,283.8146,284.0633,7629.0
2023-02-15 13:40:00,297.07,297.58,297.02,297.58,2246.0,284.2164,284.7043,284.1686,284.7043,2246.0
2023-02-15 13:50:00,297.37,298.04,297.37,298.04,6899.0,284.5034,285.1444,284.5034,285.1444,6899.0
2023-02-15 14:00:00,298.12,298.58,298.1,298.58,8269.0,285.221,285.6611,285.2018,285.6611,8269.0
2023-02-15 14:10:00,298.37,298.94,298.37,298.81,5529.0,285.4601,286.0055,285.4601,285.8811,5529.0
2023-02-15 14:20:00,298.81,299.0,298.47,298.92,5668.0,285.8811,286.0629,285.5558,285.9863,5668.0
2023-02-15 14:30:00,298.97,299.31,298.92,299.17,9415.0,286.0342,286.3595,285.9863,286.2255,9415.0
2023-02-15 14:40:00,299.16,299.3,298.92,298.97,7625.0,286.216,286.3499,285.9863,286.0342,7625.0
2023-02-15 14:50:00,299.07,299.25,297.67,298.02,63603.0,286.1299,286.3021,284.7904,285.1253,63603.0
2023-02-15 15:00:00,298.02,299.2,298.02,299.0,10892.0,285.1253,286.2542,285.1253,286.0629,10892.0
2023-02-15 15:10:00,299.05,299.32,298.86,298.95,14720.0,286.1107,286.369,285.9289,286.015,14720.0
2023-02-15 15:20:00,298.96,299.25,298.78,299.0,11298.0,286.0246,286.3021,285.8524,286.0629,11298.0
2023-02-15 15:30:00,299.17,299.4,298.15,298.23,16595.0,286.2255,286.4456,285.2497,285.3262,16595.0
2023-02-15 15:40:00,298.23,298.39,297.64,297.82,14311.0,285.3262,285.4793,284.7617,284.9339,14311.0
2023-02-15 15:50:00,297.95,298.54,297.44,298.08,52174.0,285.0583,285.6228,284.5704,285.1827,52174.0
2023-02-16 09:30:00,293.1,294.97,292.22,292.83,13555.0,280.4182,282.2072,279.5762,280.1598,13555.0
2023-02-16 09:40:00,294.27,294.46,293.53,294.13,1341.0,281.5375,281.7193,280.8296,281.4036,1341.0
2023-02-16 09:50:00,294.07,295.1,294.07,294.25,8655.0,281.3462,282.3316,281.3462,281.5184,8655.0
2023-02-16 10:00:00,294.25,294.79,294.08,294.6,1027.0,281.5184,282.035,281.3558,281.8533,1027.0
2023-02-16 10:10:00,294.33,294.7,294.25,294.54,5271.0,281.5949,281.9489,281.5184,281.7959,5271.0
2023-02-16 10:20:00,294.5,295.62,294.47,295.19,17544.0,281.7576,282.8291,281.7289,282.4177,17544.0
2023-02-16 10:30:00,295.14,296.37,295.11,296.23,11506.0,282.3699,283.5467,282.3412,283.4127,11506.0
2023-02-16 10:40:00,295.96,296.82,295.96,296.81,1719.0,283.1544,283.9772,283.1544,283.9676,1719.0
2023-02-16 10:50:00,296.8,296.86,295.76,296.01,4853.0,283.9581,284.0155,282.9631,283.2023,4853.0
2023-02-16 11:00:00,296.01,296.45,295.04,295.39,3234.0,283.2023,283.6232,282.2742,282.6091,3234.0
2023-02-16 11:10:00,295.58,295.79,295.23,295.79,1725.0,282.7909,282.9918,282.456,282.9918,1725.0
2023-02-16 11:20:00,295.59,295.78,295.31,295.66,1821.0,282.8004,282.9822,282.5325,282.8674,1821.0
2023-02-16 11:30:00,296.01,296.01,295.28,295.57,2892.0,283.2023,283.2023,282.5038,282.7813,2892.0
2023-02-16 11:40:00,295.63,296.08,295.63,296.08,3467.0,282.8387,283.2692,282.8387,283.2692,3467.0
2023-02-16 11:50:00,296.01,296.06,295.6,295.68,3952.0,283.2023,283.2501,282.81,282.8865,3952.0
2023-02-16 12:00:00,295.6,296.08,295.6,295.74,5224.0,282.81,283.2692,282.81,282.9439,5224.0
2023-02-16 12:10:00,295.73,296.24,295.55,295.55,5651.0,282.9344,283.4223,282.7622,282.7622,5651.0
2023-02-16 12:20:00,295.82,297.28,295.82,297.02,3013.0,283.0205,284.4173,283.0205,284.1686,3013.0
2023-02-16 12:30:00,296.89,297.76,296.83,297.37,3957.0,284.0442,284.8765,283.9868,284.5034,3957.0
2023-02-16 12:40:00,297.59,297.93,297.46,297.81,3968.0,284.7139,285.0392,284.5895,284.9244,3968.0
2023-02-16 12:50:00,297.59,297.98,296.82,297.09,4261.0,284.7139,285.087,283.9772,284.2355,4261.0
2023-02-16 13:00:00,297.07,297.22,296.49,296.96,3146.0,284.2164,284.3599,283.6615,284.1111,3146.0
2023-02-16 13:10:00,296.85,296.87,296.39,296.44,1408.0,284.0059,284.025,283.5658,283.6136,1408.0
2023-02-16 13:20:00,296.5,296.76,296.21,296.25,1990.0,283.671,283.9198,283.3936,283.4319,1990.0
2023-02-16 13:30:00,296.2,296.99,296.05,296.98,2528.0,283.384,284.1398,283.2405,284.1303,2528.0
2023-02-16 13:40:00,296.91,297.03,296.61,296.91,2525.0,284.0633,284.1781,283.7763,284.0633,2525.0
2023-02-16 13:50:00,296.93,296.98,296.66,296.9,2350.0,284.0824,284.1303,283.8241,284.0537,2350.0
2023-02-16 14:00:00,297.08,297.61,297.08,297.28,3085.0,284.226,284.733,284.226,284.4173,3085.0
2023-02-16 14:10:00,297.44,297.77,297.43,297.7,2939.0,284.5704,284.8861,284.5608,284.8191,2939.0
2023-02-16 14:20:00,297.37,297.76,296.93,297.7,2898.0,284.5034,284.8765,284.0824,284.8191,2898.0
2023-02-16 14:30:00,297.73,298.0,297.73,297.97,2077.0,284.8478,285.1061,284.8478,285.0774,2077.0
2023-02-16 14:40:00,297.81,297.82,297.27,297.5,1721.0,284.9244,284.9339,284.4077,284.6278,1721.0
2023-02-16 14:50:00,297.49,297.49,297.22,297.4,1922.0,284.6182,284.6182,284.3599,284.5321,1922.0
2023-02-16 15:00:00,297.22,297.22,296.17,296.53,6552.0,284.3599,284.3599,283.3553,283.6998,6552.0
2023-02-16 15:10:00,296.54,296.55,295.75,295.96,4633.0,283.7093,283.7189,282.9535,283.1544,4633.0
2023-02-16 15:20:00,295.8,295.87,295.23,295.31,2375.0,283.0013,283.0683,282.456,282.5325,2375.0
2023-02-16 15:30:00,295.15,295.59,294.79,295.37,2505.0,282.3795,282.8004,282.035,282.5899,2505.0
2023-02-16 15:40:00,295.33,295.65,294.81,295.6,5963.0,282.5517,282.8578,282.0542,282.81,5963.0
2023-02-16 15:50:00,295.41,296.16,295.36,295.78,25597.0,282.6282,283.3458,282.5804,282.9822,25597.0
2023-02-17 09:30:00,293.85,295.36,293.85,295.36,21559.0,282.25,283.7004,282.25,283.7004,21559.0
2023-02-17 09:40:00,295.06,295.31,293.91,294.2,10111.0,283.4122,283.6523,282.3076,282.5862,10111.0
2023-02-17 09:50:00,294.08,294.59,293.8,294.25,12685.0,282.4709,282.9608,282.202,282.6342,12685.0
2023-02-17 10:00:00,294.42,295.1,294.16,294.56,12832.0,282.7975,283.4506,282.5477,282.932,12832.0
2023-02-17 10:10:00,294.56,295.35,294.37,295.35,3836.0,282.932,283.6908,282.7495,283.6908,3836.0
2023-02-17 10:20:00,295.46,295.46,294.27,294.28,2332.0,283.7964,283.7964,282.6534,282.663,2332.0
2023-02-17 10:30:00,294.19,294.86,294.19,294.49,4483.0,282.5766,283.2201,282.5766,282.8647,4483.0
2023-02-17 10:40:00,294.46,294.47,294.0,294.17,3969.0,282.8359,282.8455,282.3941,282.5573,3969.0
2023-02-17 10:50:00,294.18,294.29,294.0,294.24,2807.0,282.567,282.6726,282.3941,282.6246,2807.0
2023-02-17 11:00:00,294.23,294.66,293.89,294.37,6811.0,282.615,283.028,282.2884,282.7495,6811.0
2023-02-17 11:10:00,294.21,294.32,294.03,294.19,4342.0,282.5958,282.7014,282.4229,282.5766,4342.0
2023-02-17 11:20:00,294.32,294.47,293.79,293.99,6735.0,282.7014,282.8455,282.1923,282.3845,6735.0
2023-02-17 11:30:00,293.95,294.92,293.95,294.88,10615.0,282.346,283.2777,282.346,283.2393,10615.0
2023-02-17 11:40:00,294.94,295.46,294.81,295.36,3225.0,283.2969,283.7964,283.1721,283.7004,3225.0
2023-02-17 11:50:00,295.07,295.14,294.63,294.81,6154.0,283.4218,283.4891,282.9992,283.1721,6154.0
2023-02-17 12:00:00,294.99,295.19,294.57,294.64,10425.0,283.345,283.5371,282.9416,283.0088,10425.0
2023-02-17 12:10:00,294.52,294.93,294.45,294.93,4405.0,282.8935,283.2873,282.8263,283.2873,4405.0
2023-02-17 12:20:00,294.87,295.19,294.61,294.78,5042.0,283.2297,283.5371,282.98,283.1433,5042.0
2023-02-17 12:30:00,294.7,294.94,294.7,294.8,2647.0,283.0664,283.2969,283.0664,283.1625,2647.0
2023-02-17 12:40:00,294.74,294.83,294.5,294.54,5038.0,283.1048,283.1913,282.8743,282.9127,5038.0
2023-02-17 12:50:00,294.4,294.76,294.29,294.72,9449.0,282.7783,283.1241,282.6726,283.0856,9449.0
2023-02-17 13:00:00,294.64,295.0,294.49,295.0,3557.0,283.0088,283.3546,282.8647,283.3546,3557.0
2023-02-17 13:10:00,295.01,295.12,294.86,294.99,2301.0,283.3642,283.4698,283.2201,283.345,2301.0
2023-02-17 13:20:00,294.82,294.97,294.77,294.95,1216.0,283.1817,283.3258,283.1337,283.3066,1216.0
2023-02-17 13:30:00,294.83,295.01,294.77,294.79,3394.0,283.1913,283.3642,283.1337,283.1529,3394.0
2023-02-17 13:40:00,294.75,295.0,294.75,294.93,3060.0,283.1145,283.3546,283.1145,283.2873,3060.0
2023-02-17 13:50:00,294.75,294.96,294.6,294.96,6632.0,283.1145,283.3162,282.9704,283.3162,6632.0
2023-02-17 14:00:00,295.03,295.29,294.98,295.21,8407.0,283.3834,283.6331,283.3354,283.5563,8407.0
2023-02-17 14:10:00,295.19,295.54,295.04,295.5,6519.0,283.5371,283.8733,283.393,283.8348,6519.0
2023-02-17 14:20:00,295.5,296.55,295.49,296.42,5366.0,283.8348,284.8434,283.8252,284.7185,5366.0
2023-02-17 14:30:00,296.34,296.95,296.34,296.76,6303.0,284.6417,285.2276,284.6417,285.0451,6303.0
2023-02-17 14:40:00,296.69,296.81,296.4,296.55,4877.0,284.9779,285.0931,284.6993,284.8434,4877.0
2023-02-17 14:50:00,296.66,297.44,296.65,297.35,11046.0,284.9491,285.6983,284.9394,285.6118,11046.0
2023-02-17 15:00:00,297.42,297.5,296.99,297.38,8300.0,285.679,285.7559,285.266,285.6406,8300.0
2023-02-17 15:10:00,297.4,297.4,296.38,296.66,7479.0,285.6598,285.6598,284.6801,284.9491,7479.0
2023-02-17 15:20:00,296.54,296.84,296.34,296.34,3316.0,284.8338,285.1219,284.6417,284.6417,3316.0
2023-02-17 15:30:00,296.37,297.34,296.35,297.24,14230.0,284.6705,285.6022,284.6513,285.5062,14230.0
2023-02-17 15:40:00,297.21,297.46,296.72,296.72,26878.0,285.4773,285.7175,285.0067,285.0067,26878.0
2023-02-17 15:50:00,296.77,297.84,296.76,297.77,45133.0,285.0547,286.0825,285.0451,286.0152,45133.0
2023-02-21 09:30:00,294.3,295.21,293.22,293.22,13449.0,282.6822,283.5563,281.6448,281.6448,13449.0
2023-02-21 09:40:00,293.61,294.83,293.23,293.23,19109.0,282.0195,283.1913,281.6545,281.6545,19109.0
2023-02-21 09:50:00,293.55,294.9,293.27,293.27,6904.0,281.9618,283.2585,281.6929,281.6929,6904.0
2023-02-21 10:00:00,293.28,293.63,292.9,293.42,6427.0,281.7025,282.0387,281.3375,281.837,6427.0
2023-02-21 10:10:00,293.32,293.42,292.22,292.24,34429.0,281.7409,281.837,280.6843,280.7035,34429.0
2023-02-21 10:20:00,292.46,292.46,290.98,291.13,3715.0,280.9149,280.9149,279.4933,279.6374,3715.0
2023-02-21 10:30:00,290.88,291.86,290.64,291.7,5109.0,279.3972,280.3385,279.1667,280.1849,5109.0
2023-02-21 10:40:00,291.97,292.24,291.59,291.72,2070.0,280.4442,280.7035,280.0792,280.2041,2070.0
2023-02-21 10:50:00,291.68,291.74,290.89,291.1,3797.0,280.1656,280.2233,279.4068,279.6085,3797.0
2023-02-21 11:00:00,291.0,291.1,290.31,290.31,2000.0,279.5125,279.6085,278.8497,278.8497,2000.0
2023-02-21 11:10:00,290.4,290.67,290.13,290.66,3109.0,278.9362,279.1955,278.6768,279.1859,3109.0
2023-02-21 11:20:00,290.67,290.7,290.34,290.34,2683.0,279.1955,279.2243,278.8785,278.8785,2683.0
2023-02-21 11:30:00,290.41,290.77,290.16,290.17,2709.0,278.9458,279.2916,278.7056,278.7153,2709.0
2023-02-21 11:40:00,290.23,290.46,289.85,290.02,3316.0,278.7729,278.9938,278.4079,278.5712,3316.0
2023-02-21 11:50:00,289.95,289.95,289.4,289.68,3047.0,278.5039,278.5039,277.9756,278.2446,3047.0
2023-02-21 12:00:00,289.73,289.83,289.28,289.46,2718.0,278.2926,278.3887,277.8604,278.0333,2718.0
2023-02-21 12:10:00,289.38,289.74,288.63,289.09,6619.0,277.9564,278.3022,277.236,277.6779,6619.0
2023-02-21 12:20:00,288.94,289.0,288.37,288.49,3044.0,277.5338,277.5914,276.9863,277.1016,3044.0
2023-02-21 12:30:00,288.47,288.73,288.09,288.59,7031.0,277.0824,277.3321,276.7174,277.1976,7031.0
2023-02-21 12:40:00,288.82,288.85,288.4,288.77,3465.0,277.4185,277.4474,277.0151,277.3705,3465.0
2023-02-21 12:50:00,288.77,289.34,288.77,289.24,5374.0,277.3705,277.918,277.3705,277.822,5374.0
2023-02-21 13:00:00,289.22,289.22,288.95,289.06,5667.0,277.8028,277.8028,277.5434,277.6491,5667.0
2023-02-21 13:10:00,289.0,289.0,288.41,288.55,5864.0,277.5914,277.5914,277.0247,277.1592,5864.0
2023-02-21 13:20:00,288.72,289.03,288.43,288.43,3758.0,277.3225,277.6203,277.0439,277.0439,3758.0
2023-02-21 13:30:00,288.38,288.53,287.98,288.3,4856.0,276.9959,277.14,276.6117,276.9191,4856.0
2023-02-21 13:40:00,288.22,288.69,288.2,288.36,2810.0,276.8422,277.2937,276.823,276.9767,2810.0
2023-02-21 13:50:00,288.35,288.57,287.95,288.57,4172.0,276.9671,277.1784,276.5829,277.1784,4172.0
2023-02-21 14:00:00,288.57,289.0,288.55,288.91,7452.0,277.1784,277.5914,277.1592,277.505,7452.0
2023-02-21 14:10:00,288.98,289.03,288.68,288.71,5251.0,277.5722,277.6203,277.2841,277.3129,5251.0
2023-02-21 14:20:00,288.75,289.24,288.54,289.0,7025.0,277.3513,277.822,277.1496,277.5914,7025.0
2023-02-21 14:30:00,289.2,289.39,289.08,289.18,4274.0,277.7835,277.966,277.6683,277.7643,4274.0
2023-02-21 14:40:00,289.28,289.72,288.98,289.44,7313.0,277.8604,278.283,277.5722,278.0141,7313.0
2023-02-21 14:50:00,289.36,289.36,288.76,289.17,3997.0,277.9372,277.9372,277.3609,277.7547,3997.0
2023-02-21 15:00:00,289.24,289.63,288.82,288.82,4711.0,277.822,278.1966,277.4185,277.4185,4711.0
2023-02-21 15:10:00,288.81,289.02,288.49,288.65,6239.0,277.4089,277.6106,277.1016,277.2553,6239.0
2023-02-21 15:20:00,288.63,288.96,288.32,288.79,8185.0,277.236,277.553,276.9383,277.3897,8185.0
2023-02-21 15:30:00,288.87,289.44,288.87,288.91,9462.0,277.4666,278.0141,277.4666,277.505,9462.0
2023-02-21 15:40:00,288.97,289.26,288.8,289.16,8081.0,277.5626,277.8412,277.3993,277.7451,8081.0
2023-02-21 15:50:00,289.17,289.18,288.34,288.72,38425.0,277.7547,277.7643,276.9575,277.3225,38425.0
2023-02-22 09:30:00,289.74,291.16,289.56,290.98,6233.0,278.3022,279.6662,278.1293,279.4933,6233.0
2023-02-22 09:40:00,291.1,291.83,290.87,291.79,9954.0,279.6085,280.3097,279.3876,280.2713,9954.0
2023-02-22 09:50:00,291.82,291.82,289.72,289.72,11631.0,280.3001,280.3001,278.283,278.283,11631.0
2023-02-22 10:00:00,289.74,289.74,288.73,289.0,2866.0,278.3022,278.3022,277.3321,277.5914,2866.0
2023-02-22 10:10:00,288.63,289.0,288.52,288.94,2012.0,277.236,277.5914,277.1304,277.5338,2012.0
2023-02-22 10:20:00,288.87,289.26,288.73,288.9,2555.0,277.4666,277.8412,277.3321,277.4954,2555.0
2023-02-22 10:30:00,288.43,288.43,287.27,287.28,2005.0,277.0439,277.0439,275.9297,275.9393,2005.0
2023-02-22 10:40:00,287.39,288.59,287.39,288.59,3641.0,276.045,277.1976,276.045,277.1976,3641.0
2023-02-22 10:50:00,288.69,289.45,288.69,289.41,1500.0,277.2937,278.0237,277.2937,277.9853,1500.0
2023-02-22 11:00:00,289.21,289.39,289.08,289.36,1446.0,277.7931,277.966,277.6683,277.9372,1446.0
2023-02-22 11:10:00,289.46,289.46,288.87,289.01,1425.0,278.0333,278.0333,277.4666,277.601,1425.0
2023-02-22 11:20:00,289.11,289.55,289.09,289.21,3028.0,277.6971,278.1197,277.6779,277.7931,3028.0
2023-02-22 11:30:00,289.25,289.42,289.13,289.13,702.0,277.8316,277.9949,277.7163,277.7163,702.0
2023-02-22 11:40:00,289.1,289.1,289.02,289.02,200.0,277.6875,277.6875,277.6106,277.6106,200.0
2023-02-22 11:50:00,289.38,289.38,289.12,289.29,1000.0,277.9564,277.9564,277.7067,277.87,1000.0
2023-02-22 12:00:00,289.43,289.61,289.24,289.56,1400.0,278.0045,278.1774,277.822,278.1293,1400.0
2023-02-22 12:10:00,289.3,289.73,289.14,289.73,1300.0,277.8796,278.2926,277.7259,278.2926,1300.0
2023-02-22 12:20:00,289.62,290.41,289.62,289.82,2000.0,278.187,278.9458,278.187,278.3791,2000.0
2023-02-22 12:30:00,289.91,290.57,289.8,290.45,3612.0,278.4655,279.0995,278.3599,278.9842,3612.0
2023-02-22 12:40:00,290.39,290.45,289.94,290.04,2887.0,278.9266,278.9842,278.4943,278.5904,2887.0
2023-02-22 12:50:00,290.05,290.08,289.48,289.65,3577.0,278.6,278.6288,278.0525,278.2158,3577.0
2023-02-22 13:00:00,289.56,289.93,289.55,289.87,4624.0,278.1293,278.4847,278.1197,278.4271,4624.0
2023-02-22 13:10:00,289.99,290.46,289.79,290.46,8299.0,278.5424,278.9938,278.3503,278.9938,8299.0
2023-02-22 13:20:00,290.45,290.73,290.34,290.73,4730.0,278.9842,279.2531,278.8785,279.2531,4730.0
2023-02-22 13:30:00,290.71,291.0,290.31,290.99,2759.0,279.2339,279.5125,278.8497,279.5029,2759.0
2023-02-22 13:40:00,290.99,291.68,290.99,291.68,7881.0,279.5029,280.1656,279.5029,280.1656,7881.0
2023-02-22 13:50:00,291.6,291.68,291.24,291.37,2946.0,280.0888,280.1656,279.743,279.8679,2946.0
2023-02-22 14:00:00,291.19,291.4,289.66,290.02,4951.0,279.695,279.8967,278.2254,278.5712,4951.0
2023-02-22 14:10:00,290.29,290.52,288.9,289.49,5230.0,278.8305,279.0514,277.4954,278.0621,5230.0
2023-02-22 14:20:00,289.31,290.45,289.31,290.34,7236.0,277.8892,278.9842,277.8892,278.8785,7236.0
2023-02-22 14:30:00,290.25,290.34,289.19,289.52,8940.0,278.7921,278.8785,277.7739,278.0909,8940.0
2023-02-22 14:40:00,289.47,289.57,289.02,289.2,10416.0,278.0429,278.1389,277.6106,277.7835,10416.0
2023-02-22 14:50:00,289.19,289.24,288.04,288.16,3498.0,277.7739,277.822,276.6693,276.7846,3498.0
2023-02-22 15:00:00,288.01,288.49,288.01,288.44,3266.0,276.6405,277.1016,276.6405,277.0535,3266.0
2023-02-22 15:10:00,288.47,288.67,288.09,288.28,8646.0,277.0824,277.2745,276.7174,276.8999,8646.0
2023-02-22 15:20:00,288.16,288.4,287.71,287.71,4651.0,276.7846,277.0151,276.3524,276.3524,4651.0
2023-02-22 15:30:00,287.56,287.64,286.94,287.35,7110.0,276.2083,276.2851,275.6128,276.0066,7110.0
2023-02-22 15:40:00,287.35,287.76,287.28,287.32,6303.0,276.0066,276.4004,275.9393,275.9778,6303.0
2023-02-22 15:50:00,287.17,289.02,287.1,288.94,30158.0,275.8337,277.6106,275.7664,277.5338,30158.0
2023-02-23 09:30:00,291.72,293.12,291.61,292.18,7964.0,280.2041,281.5488,280.0984,280.6459,7964.0
2023-02-23 09:40:00,292.49,293.0,291.77,292.13,10648.0,280.9437,281.4335,280.2521,280.5979,10648.0
2023-02-23 09:50:00,292.41,292.59,291.54,291.7,2703.0,280.8668,281.0397,280.0312,280.1849,2703.0
2023-02-23 10:00:00,291.62,292.04,290.84,291.18,7215.0,280.108,280.5114,279.3588,279.6854,7215.0
2023-02-23 10:10:00,291.25,292.6,290.96,292.08,8657.0,279.7526,281.0493,279.4741,280.5499,8657.0
2023-02-23 10:20:00,292.05,293.33,292.0,292.6,12918.0,280.521,281.7505,280.473,281.0493,12918.0
2023-02-23 10:30:00,292.4,292.82,291.51,292.54,8963.0,280.8572,281.2606,280.0024,280.9917,8963.0
2023-02-23 10:40:00,292.49,292.49,290.9,290.94,6948.0,280.9437,280.9437,279.4164,279.4549,6948.0
2023-02-23 10:50:00,290.82,291.33,290.59,291.19,9941.0,279.3396,279.8295,279.1187,279.695,9941.0
2023-02-23 11:00:00,291.17,291.48,290.71,290.84,6880.0,279.6758,279.9735,279.2339,279.3588,6880.0
2023-02-23 11:10:00,291.04,291.26,290.81,290.9,5977.0,279.5509,279.7622,279.33,279.4164,5977.0
2023-02-23 11:20:00,290.88,290.88,290.08,290.09,5715.0,279.3972,279.3972,278.6288,278.6384,5715.0
2023-02-23 11:30:00,290.24,290.91,290.24,290.72,8304.0,278.7825,279.426,278.7825,279.2435,8304.0
2023-02-23 11:40:00,290.85,290.85,290.18,290.19,4878.0,279.3684,279.3684,278.7249,278.7345,4878.0
2023-02-23 11:50:00,290.18,290.18,288.33,288.34,3430.0,278.7249,278.7249,276.9479,276.9575,3430.0
2023-02-23 12:00:00,288.36,288.62,287.83,288.07,1455.0,276.9767,277.2264,276.4676,276.6981,1455.0
2023-02-23 12:10:00,287.94,288.31,287.71,287.87,2506.0,276.5733,276.9287,276.3524,276.506,2506.0
2023-02-23 12:20:00,287.97,287.97,287.24,287.68,2346.0,276.6021,276.6021,275.9009,276.3235,2346.0
2023-02-23 12:30:00,287.66,288.21,287.65,288.0,2112.0,276.3043,276.8326,276.2947,276.6309,2112.0
2023-02-23 12:40:00,287.91,288.78,287.77,288.36,10616.0,276.5445,277.3801,276.41,276.9767,10616.0
2023-02-23 12:50:00,288.41,288.65,287.84,288.54,6851.0,277.0247,277.2553,276.4772,277.1496,6851.0
2023-02-23 13:00:00,288.63,288.63,287.91,288.04,4663.0,277.236,277.236,276.5445,276.6693,4663.0
2023-02-23 13:10:00,288.07,288.3,287.77,288.11,7300.0,276.6981,276.9191,276.41,276.7366,7300.0
2023-02-23 13:20:00,288.08,288.91,288.06,288.91,8908.0,276.7078,277.505,276.6885,277.505,8908.0
2023-02-23 13:30:00,288.83,289.24,288.76,289.24,11062.0,277.4281,277.822,277.3609,277.822,11062.0
2023-02-23 13:40:00,289.14,289.4,288.83,289.23,10721.0,277.7259,277.9756,277.4281,277.8124,10721.0
2023-02-23 13:50:00,289.23,289.41,288.96,288.96,12306.0,277.8124,277.9853,277.553,277.553,12306.0
2023-02-23 14:00:00,288.9,289.36,288.54,289.02,10631.0,277.4954,277.9372,277.1496,277.6106,10631.0
2023-02-23 14:10:00,288.87,289.9,288.87,289.81,9608.0,277.4666,278.4559,277.4666,278.3695,9608.0
2023-02-23 14:20:00,289.67,290.28,289.65,289.84,22614.0,278.235,278.8209,278.2158,278.3983,22614.0
2023-02-23 14:30:00,289.96,290.81,289.88,290.19,9257.0,278.5135,279.33,278.4367,278.7345,9257.0
2023-02-23 14:40:00,290.25,290.36,289.92,290.09,7332.0,278.7921,278.8977,278.4751,278.6384,7332.0
2023-02-23 14:50:00,290.16,290.27,289.9,290.0,10034.0,278.7056,278.8113,278.4559,278.552,10034.0
2023-02-23 15:00:00,290.08,290.98,290.08,290.74,8233.0,278.6288,279.4933,278.6288,279.2627,8233.0
2023-02-23 15:10:00,290.8,291.31,290.79,290.88,8058.0,279.3204,279.8102,279.3108,279.3972,8058.0
2023-02-23 15:20:00,290.9,291.65,290.7,291.46,8910.0,279.4164,280.1368,279.2243,279.9543,8910.0
2023-02-23 15:30:00,291.37,291.74,291.21,291.38,9428.0,279.8679,280.2233,279.7142,279.8775,9428.0
2023-02-23 15:40:00,291.35,291.44,290.43,291.25,17603.0,279.8487,279.9351,278.965,279.7526,17603.0
2023-02-23 15:50:00,291.37,292.17,291.19,291.94,37005.0,279.8679,280.6363,279.695,280.4154,37005.0
2023-02-24 09:30:00,287.46,289.49,287.46,288.78,9634.0,276.1122,278.0621,276.1122,277.3801,9634.0
2023-02-24 09:40:00,288.41,288.56,287.12,287.6,1528.0,277.0247,277.1688,275.7857,276.2467,1528.0
2023-02-24 09:50:00,287.99,288.03,287.12,287.19,2106.0,276.6213,276.6597,275.7857,275.8529,2106.0
2023-02-24 10:00:00,286.78,287.97,286.78,287.91,857.0,275.4591,276.6021,275.4591,276.5445,857.0
2023-02-24 10:10:00,287.5,287.96,287.14,287.73,1300.0,276.1507,276.5925,275.8049,276.3716,1300.0
2023-02-24 10:20:00,287.48,287.7,287.21,287.69,1141.0,276.1314,276.3428,275.8721,276.3332,1141.0
2023-02-24 10:30:00,287.69,287.72,286.95,287.53,4390.0,276.3332,276.362,275.6224,276.1795,4390.0
2023-02-24 10:40:00,287.34,287.96,287.21,287.55,1140.0,275.997,276.5925,275.8721,276.1987,1140.0
2023-02-24 10:50:00,287.74,287.86,287.34,287.61,1007.0,276.3812,276.4964,275.997,276.2563,1007.0
2023-02-24 11:00:00,287.75,289.16,287.65,288.89,4728.0,276.3908,277.7451,276.2947,277.4858,4728.0
2023-02-24 11:10:00,289.18,289.41,289.1,289.27,900.0,277.7643,277.9853,277.6875,277.8508,900.0
2023-02-24 11:20:00,289.25,289.95,289.13,289.78,3760.0,277.8316,278.5039,277.7163,278.3406,3760.0
2023-02-24 11:30:00,289.78,289.82,289.27,289.27,1233.0,278.3406,278.3791,277.8508,277.8508,1233.0
2023-02-24 11:40:00,289.19,290.35,289.06,290.07,3299.0,277.7739,278.8881,277.6491,278.6192,3299.0
2023-02-24 11:50:00,290.28,290.4,289.78,289.79,1022.0,278.8209,278.9362,278.3406,278.3503,1022.0
2023-02-24 12:00:00,290.07,290.12,289.74,289.74,670.0,278.6192,278.6672,278.3022,278.3022,670.0
2023-02-24 12:10:00,289.85,289.85,289.46,289.63,664.0,278.4079,278.4079,278.0333,278.1966,664.0
2023-02-24 12:20:00,289.59,289.79,289.31,289.38,2397.0,278.1581,278.3503,277.8892,277.9564,2397.0
2023-02-24 12:30:00,289.59,289.82,288.91,289.04,1000.0,278.1581,278.3791,277.505,277.6299,1000.0
2023-02-24 12:40:00,288.72,288.78,288.51,288.63,1930.0,277.3225,277.3801,277.1208,277.236,1930.0
2023-02-24 12:50:00,288.67,288.7,288.51,288.7,663.0,277.2745,277.3033,277.1208,277.3033,663.0
2023-02-24 13:00:00,288.62,288.73,288.38,288.38,1022.0,277.2264,277.3321,276.9959,276.9959,1022.0
2023-02-24 13:10:00,288.25,288.96,288.21,288.95,3935.0,276.871,277.553,276.8326,277.5434,3935.0
2023-02-24 13:20:00,288.97,289.45,288.97,289.44,302.0,277.5626,278.0237,277.5626,278.0141,302.0
2023-02-24 13:30:00,289.16,289.16,288.77,289.05,1525.0,277.7451,277.7451,277.3705,277.6395,1525.0
2023-02-24 13:40:00,289.28,289.87,289.18,289.62,1270.0,277.8604,278.4271,277.7643,278.187,1270.0
2023-02-24 13:50:00,289.78,289.85,289.67,289.68,1130.0,278.3406,278.4079,278.235,278.2446,1130.0
2023-02-24 14:00:00,289.88,290.37,289.69,290.17,1944.0,278.4367,278.9074,278.2542,278.7153,1944.0
2023-02-24 14:10:00,290.21,290.23,289.74,290.19,957.0,278.7537,278.7729,278.3022,278.7345,957.0
2023-02-24 14:20:00,290.31,290.31,289.8,289.8,1906.0,278.8497,278.8497,278.3599,278.3599,1906.0
2023-02-24 14:30:00,289.79,289.94,289.69,289.78,2372.0,278.3503,278.4943,278.2542,278.3406,2372.0
2023-02-24 14:40:00,289.64,290.24,289.28,290.24,2100.0,278.2062,278.7825,277.8604,278.7825,2100.0
2023-02-24 14:50:00,290.42,291.03,290.37,290.82,2894.0,278.9554,279.5413,278.9074,279.3396,2894.0
2023-02-24 15:00:00,290.97,291.26,290.74,291.26,1300.0,279.4837,279.7622,279.2627,279.7622,1300.0
2023-02-24 15:10:00,291.19,291.23,290.76,290.81,1481.0,279.695,279.7334,279.282,279.33,1481.0
2023-02-24 15:20:00,290.84,291.0,290.64,290.64,2723.0,279.3588,279.5125,279.1667,279.1667,2723.0
2023-02-24 15:30:00,290.24,290.24,289.26,289.47,3863.0,278.7825,278.7825,277.8412,278.0429,3863.0
2023-02-24 15:40:00,289.19,289.4,288.84,289.11,10350.0,277.7739,277.9756,277.4378,277.6971,10350.0
2023-02-24 15:50:00,289.25,290.4,288.85,290.39,16827.0,277.8316,278.9362,277.4474,278.9266,16827.0
2023-02-27 09:30:00,293.5,294.68,293.36,294.22,11166.0,281.9138,283.0472,281.7793,282.6054,11166.0
2023-02-27 09:40:00,294.37,294.62,293.8,293.9,838.0,282.7495,282.9896,282.202,282.298,838.0
2023-02-27 09:50:00,293.85,294.41,293.2,294.41,2976.0,282.25,282.7879,281.6256,282.7879,2976.0
2023-02-27 10:00:00,294.12,294.8,294.11,294.77,2910.0,282.5093,283.1625,282.4997,283.1337,2910.0
2023-02-27 10:10:00,294.6,294.72,294.0,294.38,2619.0,282.9704,283.0856,282.3941,282.7591,2619.0
2023-02-27 10:20:00,294.38,294.39,293.71,293.97,2793.0,282.7591,282.7687,282.1155,282.3652,2793.0
2023-02-27 10:30:00,293.71,293.71,292.53,292.58,1398.0,282.1155,282.1155,280.9821,281.0301,1398.0
2023-02-27 10:40:00,292.61,292.85,292.34,292.77,2049.0,281.0589,281.2895,280.7996,281.2126,2049.0
2023-02-27 10:50:00,292.9,293.12,292.45,293.12,1350.0,281.3375,281.5488,280.9052,281.5488,1350.0
2023-02-27 11:00:00,293.14,293.9,293.14,293.9,2140.0,281.568,282.298,281.568,282.298,2140.0
2023-02-27 11:10:00,294.0,294.08,292.89,293.44,3024.0,282.3941,282.4709,281.3279,281.8562,3024.0
2023-02-27 11:20:00,293.39,293.44,293.13,293.29,1895.0,281.8081,281.8562,281.5584,281.7121,1895.0
2023-02-27 11:30:00,293.38,293.54,292.95,293.38,3796.0,281.7985,281.9522,281.3855,281.7985,3796.0
2023-02-27 11:40:00,293.54,294.02,293.48,294.02,2983.0,281.9522,282.4133,281.8946,282.4133,2983.0
2023-02-27 11:50:00,294.05,294.39,293.84,294.39,2822.0,282.4421,282.7687,282.2404,282.7687,2822.0
2023-02-27 12:00:00,294.43,294.54,293.85,293.99,4972.0,282.8071,282.9127,282.25,282.3845,4972.0
2023-02-27 12:10:00,293.97,294.61,293.97,294.05,2431.0,282.3652,282.98,282.3652,282.4421,2431.0
2023-02-27 12:20:00,293.93,294.24,293.79,294.24,3290.0,282.3268,282.6246,282.1923,282.6246,3290.0
2023-02-27 12:30:00,294.16,294.48,293.9,294.0,5985.0,282.5477,282.8551,282.298,282.3941,5985.0
2023-02-27 12:40:00,294.12,294.47,294.12,294.47,1720.0,282.5093,282.8455,282.5093,282.8455,1720.0
2023-02-27 12:50:00,294.6,294.6,294.33,294.5,1091.0,282.9704,282.9704,282.711,282.8743,1091.0
2023-02-27 13:00:00,294.37,294.58,294.28,294.31,2501.0,282.7495,282.9512,282.663,282.6918,2501.0
2023-02-27 13:10:00,294.16,294.4,294.12,294.3,2112.0,282.5477,282.7783,282.5093,282.6822,2112.0
2023-02-27 13:20:00,294.27,294.34,293.69,293.94,2014.0,282.6534,282.7206,282.0963,282.3364,2014.0
2023-02-27 13:30:00,293.97,294.16,293.8,294.0,2321.0,282.3652,282.5477,282.202,282.3941,2321.0
2023-02-27 13:40:00,293.86,293.98,293.18,293.23,1308.0,282.2596,282.3748,281.6064,281.6545,1308.0
2023-02-27 13:50:00,293.12,293.85,293.12,293.85,1806.0,281.5488,282.25,281.5488,282.25,1806.0
2023-02-27 14:00:00,293.83,294.15,293.83,294.01,1864.0,282.2308,282.5381,282.2308,282.4037,1864.0
2023-02-27 14:10:00,294.03,294.33,293.89,293.95,3066.0,282.4229,282.711,282.2884,282.346,3066.0
2023-02-27 14:20:00,294.03,294.12,293.69,293.95,3523.0,282.4229,282.5093,282.0963,282.346,3523.0
2023-02-27 14:30:00,293.92,293.92,293.73,293.84,1743.0,282.3172,282.3172,282.1347,282.2404,1743.0
2023-02-27 14:40:00,293.79,293.86,293.26,293.55,4245.0,282.1923,282.2596,281.6833,281.9618,4245.0
2023-02-27 14:50:00,293.54,293.85,293.54,293.63,2947.0,281.9522,282.25,281.9522,282.0387,2947.0
2023-02-27 15:00:00,293.68,294.02,293.65,293.66,6572.0,282.0867,282.4133,282.0579,282.0675,6572.0
2023-02-27 15:10:00,293.56,293.93,293.2,293.55,14056.0,281.9714,282.3268,281.6256,281.9618,14056.0
2023-02-27 15:20:00,293.45,293.83,293.23,293.82,7221.0,281.8658,282.2308,281.6545,282.2212,7221.0
2023-02-27 15:30:00,293.83,293.83,292.78,292.93,14663.0,282.2308,282.2308,281.2222,281.3663,14663.0
2023-02-27 15:40:00,292.96,294.05,292.95,294.05,26094.0,281.3951,282.4421,281.3855,282.4421,26094.0
2023-02-27 15:50:00,293.99,294.51,293.87,294.39,43217.0,282.3845,282.8839,282.2692,282.7687,43217.0
2023-02-28 09:30:00,293.99,295.03,293.71,294.92,13385.0,282.3845,283.3834,282.1155,283.2777,13385.0
2023-02-28 09:40:00,294.84,295.55,294.83,295.26,820.0,283.2009,283.8829,283.1913,283.6043,820.0
2023-02-28 09:50:00,295.38,296.0,295.38,295.85,2786.0,283.7196,284.3151,283.7196,284.171,2786.0
2023-02-28 10:00:00,295.97,296.88,295.85,296.76,4158.0,284.2863,285.1604,284.171,285.0451,4158.0
2023-02-28 10:10:00,296.64,296.78,296.24,296.44,2200.0,284.9298,285.0643,284.5456,284.7377,2200.0
2023-02-28 10:20:00,296.41,297.17,296.15,296.56,4494.0,284.7089,285.4389,284.4592,284.853,4494.0
2023-02-28 10:30:00,296.91,297.71,296.67,297.62,5879.0,285.1892,285.9576,284.9587,285.8712,5879.0
2023-02-28 10:40:00,297.56,297.75,296.77,296.83,45683.0,285.8135,285.996,285.0547,285.1123,45683.0
2023-02-28 10:50:00,296.7,297.45,296.56,297.28,6457.0,284.9875,285.7079,284.853,285.5446,6457.0
2023-02-28 11:00:00,297.44,297.87,297.32,297.62,5049.0,285.6983,286.1113,285.583,285.8712,5049.0
2023-02-28 11:10:00,297.59,297.59,296.68,297.3,15781.0,285.8423,285.8423,284.9683,285.5638,15781.0
2023-02-28 11:20:00,297.54,297.83,297.44,297.59,5936.0,285.7943,286.0729,285.6983,285.8423,5936.0
2023-02-28 11:30:00,297.63,297.82,296.75,296.84,4393.0,285.8808,286.0633,285.0355,285.1219,4393.0
2023-02-28 11:40:00,296.79,296.92,295.65,295.96,3700.0,285.0739,285.1988,283.9789,284.2767,3700.0
2023-02-28 11:50:00,295.96,295.96,295.59,295.82,2263.0,284.2767,284.2767,283.9213,284.1422,2263.0
2023-02-28 12:00:00,295.91,296.72,295.91,296.56,7994.0,284.2287,285.0067,284.2287,284.853,7994.0
2023-02-28 12:10:00,296.42,296.42,295.62,295.73,2843.0,284.7185,284.7185,283.9501,284.0558,2843.0
2023-02-28 12:20:00,295.78,296.55,295.78,296.55,3273.0,284.1038,284.8434,284.1038,284.8434,3273.0
2023-02-28 12:30:00,296.45,296.66,296.24,296.24,3821.0,284.7473,284.9491,284.5456,284.5456,3821.0
2023-02-28 12:40:00,296.11,296.41,295.95,296.29,3255.0,284.4208,284.7089,284.2671,284.5937,3255.0
2023-02-28 12:50:00,296.53,296.75,296.53,296.73,500.0,284.8242,285.0355,284.8242,285.0163,500.0
2023-02-28 13:00:00,296.54,296.96,296.53,296.61,2111.0,284.8338,285.2372,284.8242,284.901,2111.0
2023-02-28 13:10:00,296.57,297.04,296.57,296.59,2543.0,284.8626,285.3141,284.8626,284.8818,2543.0
2023-02-28 13:20:00,296.6,296.86,296.16,296.5,6233.0,284.8914,285.1412,284.4688,284.7954,6233.0
2023-02-28 13:30:00,296.55,296.75,296.01,296.12,5154.0,284.8434,285.0355,284.3247,284.4304,5154.0
2023-02-28 13:40:00,296.18,296.51,296.14,296.39,4942.0,284.488,284.805,284.4496,284.6897,4942.0
2023-02-28 13:50:00,296.42,296.61,296.3,296.5,1906.0,284.7185,284.901,284.6033,284.7954,1906.0
2023-02-28 14:00:00,296.59,296.71,295.9,296.2,3992.0,284.8818,284.9971,284.2191,284.5072,3992.0
2023-02-28 14:10:00,296.11,296.11,295.51,295.51,6914.0,284.4208,284.4208,283.8444,283.8444,6914.0
2023-02-28 14:20:00,295.53,295.86,295.53,295.85,3379.0,283.8637,284.1806,283.8637,284.171,3379.0
2023-02-28 14:30:00,295.92,296.41,295.75,296.39,3756.0,284.2383,284.7089,284.075,284.6897,3756.0
2023-02-28 14:40:00,296.3,296.93,296.16,296.57,7610.0,284.6033,285.2084,284.4688,284.8626,7610.0
2023-02-28 14:50:00,296.56,296.56,295.83,296.15,5668.0,284.853,284.853,284.1518,284.4592,5668.0
2023-02-28 15:00:00,295.99,296.02,295.61,295.65,4720.0,284.3055,284.3343,283.9405,283.9789,4720.0
2023-02-28 15:10:00,295.65,295.75,295.45,295.57,4816.0,283.9789,284.075,283.7868,283.9021,4816.0
2023-02-28 15:20:00,295.57,295.7,295.01,295.38,3542.0,283.9021,284.0269,283.3642,283.7196,3542.0
2023-02-28 15:30:00,295.33,295.42,294.96,295.26,9178.0,283.6716,283.758,283.3162,283.6043,9178.0
2023-02-28 15:40:00,295.37,296.02,295.16,295.76,16064.0,283.71,284.3343,283.5083,284.0846,16064.0
2023-02-28 15:50:00,295.67,296.52,294.83,294.83,71545.0,283.9981,284.8146,283.1913,283.1913,71545.0
2023-03-01 09:30:00,293.49,296.5,293.49,296.5,8218.0,281.9042,284.7954,281.9042,284.7954,8218.0
2023-03-01 09:40:00,296.08,296.3,295.04,296.3,2520.0,284.3919,284.6033,283.393,284.6033,2520.0
2023-03-01 09:50:00,296.35,297.12,295.88,296.37,5487.0,284.6513,285.3909,284.1998,284.6705,5487.0
2023-03-01 10:00:00,296.04,296.04,294.96,295.13,4665.0,284.3535,284.3535,283.3162,283.4794,4665.0
2023-03-01 10:10:00,295.12,295.19,294.76,295.19,4013.0,283.4698,283.5371,283.1241,283.5371,4013.0
2023-03-01 10:20:00,295.19,295.72,295.05,295.72,2046.0,283.5371,284.0462,283.4026,284.0462,2046.0
2023-03-01 10:30:00,295.37,295.81,295.03,295.81,1819.0,283.71,284.1326,283.3834,284.1326,1819.0
2023-03-01 10:40:00,295.84,296.15,295.82,295.95,2100.0,284.1614,284.4592,284.1422,284.2671,2100.0
2023-03-01 10:50:00,295.98,296.0,295.45,295.88,5018.0,284.2959,284.3151,283.7868,284.1998,5018.0
2023-03-01 11:00:00,295.62,295.62,294.64,294.65,1936.0,283.9501,283.9501,283.0088,283.0184,1936.0
2023-03-01 11:10:00,294.51,294.7,294.14,294.15,3283.0,282.8839,283.0664,282.5285,282.5381,3283.0
2023-03-01 11:20:00,294.05,294.75,294.05,294.52,3131.0,282.4421,283.1145,282.4421,282.8935,3131.0
2023-03-01 11:30:00,294.39,294.39,293.79,294.05,12416.0,282.7687,282.7687,282.1923,282.4421,12416.0
2023-03-01 11:40:00,294.25,294.95,294.25,294.95,3933.0,282.6342,283.3066,282.6342,283.3066,3933.0
2023-03-01 11:50:00,294.99,295.51,294.94,295.04,2704.0,283.345,283.8444,283.2969,283.393,2704.0
2023-03-01 12:00:00,295.06,295.3,294.81,295.01,4291.0,283.4122,283.6427,283.1721,283.3642,4291.0
2023-03-01 12:10:00,295.22,295.23,294.48,295.07,9733.0,283.5659,283.5755,282.8551,283.4218,9733.0
2023-03-01 12:20:00,295.13,295.33,294.62,294.73,2493.0,283.4794,283.6716,282.9896,283.0952,2493.0
2023-03-01 12:30:00,294.89,294.89,294.34,294.44,2424.0,283.2489,283.2489,282.7206,282.8167,2424.0
2023-03-01 12:40:00,294.51,294.72,293.99,294.13,3502.0,282.8839,283.0856,282.3845,282.5189,3502.0
2023-03-01 12:50:00,294.11,294.26,293.83,293.83,3041.0,282.4997,282.6438,282.2308,282.2308,3041.0
2023-03-01 13:00:00,293.68,293.68,293.31,293.32,3400.0,282.0867,282.0867,281.7313,281.7409,3400.0
2023-03-01 13:10:00,293.3,293.66,293.25,293.56,1900.0,281.7217,282.0675,281.6737,281.9714,1900.0
2023-03-01 13:20:00,293.56,294.72,293.09,293.18,15264.0,281.9714,283.0856,281.52,281.6064,15264.0
2023-03-01 13:30:00,293.01,293.32,292.75,293.02,8343.0,281.4431,281.7409,281.1934,281.4527,8343.0
2023-03-01 13:40:00,293.1,293.1,292.61,292.72,1637.0,281.5296,281.5296,281.0589,281.1646,1637.0
2023-03-01 13:50:00,292.72,292.9,292.45,292.69,2042.0,281.1646,281.3375,280.9052,281.1358,2042.0
2023-03-01 14:00:00,292.7,292.7,292.04,292.21,3237.0,281.1454,281.1454,280.5114,280.6747,3237.0
2023-03-01 14:10:00,292.21,292.49,291.94,291.94,2521.0,280.6747,280.9437,280.4154,280.4154,2521.0
2023-03-01 14:20:00,291.92,292.05,291.37,291.52,1900.0,280.3962,280.521,279.8679,280.012,1900.0
2023-03-01 14:30:00,291.49,291.7,291.1,291.61,4057.0,279.9831,280.1849,279.6085,280.0984,4057.0
2023-03-01 14:40:00,291.39,291.49,291.12,291.12,2000.0,279.8871,279.9831,279.6277,279.6277,2000.0
2023-03-01 14:50:00,291.2,291.86,290.85,291.86,6107.0,279.7046,280.3385,279.3684,280.3385,6107.0
2023-03-01 15:00:00,291.78,292.16,291.78,291.98,1500.0,280.2617,280.6267,280.2617,280.4538,1500.0
2023-03-01 15:10:00,292.04,292.31,291.76,291.98,3033.0,280.5114,280.7708,280.2425,280.4538,3033.0
2023-03-01 15:20:00,291.92,292.05,291.55,291.77,4274.0,280.3962,280.521,280.0408,280.2521,4274.0
2023-03-01 15:30:00,291.79,292.22,291.63,292.22,7216.0,280.2713,280.6843,280.1176,280.6843,7216.0
2023-03-01 15:40:00,292.3,292.65,292.16,292.26,7928.0,280.7612,281.0973,280.6267,280.7227,7928.0
2023-03-01 15:50:00,292.13,292.66,291.81,292.66,36520.0,280.5979,281.107,280.2905,281.107,36520.0
2023-03-02 09:30:00,291.68,291.95,290.1,291.43,10861.0,280.1656,280.425,278.648,279.9255,10861.0
2023-03-02 09:40:00,291.11,292.0,291.05,292.0,1987.0,279.6181,280.473,279.5605,280.473,1987.0
2023-03-02 09:50:00,291.79,292.84,291.71,292.82,9165.0,280.2713,281.2798,280.1945,281.2606,9165.0
2023-03-02 10:00:00,292.82,293.83,292.82,293.64,3517.0,281.2606,282.2308,281.2606,282.0483,3517.0
2023-03-02 10:10:00,293.93,294.1,292.89,292.98,4592.0,282.3268,282.4901,281.3279,281.4143,4592.0
2023-03-02 10:20:00,292.83,293.42,292.37,293.42,1452.0,281.2702,281.837,280.8284,281.837,1452.0
2023-03-02 10:30:00,293.56,293.73,293.23,293.6,1302.0,281.9714,282.1347,281.6545,282.0098,1302.0
2023-03-02 10:40:00,293.23,293.28,293.13,293.13,443.0,281.6545,281.7025,281.5584,281.5584,443.0
2023-03-02 10:50:00,293.48,294.3,293.48,294.3,1635.0,281.8946,282.6822,281.8946,282.6822,1635.0
2023-03-02 11:00:00,294.3,294.96,294.03,294.96,20120.0,282.6822,283.3162,282.4229,283.3162,20120.0
2023-03-02 11:10:00,294.84,294.85,294.58,294.58,2058.0,283.2009,283.2105,282.9512,282.9512,2058.0
2023-03-02 11:20:00,294.44,294.54,293.87,294.54,4553.0,282.8167,282.9127,282.2692,282.9127,4553.0
2023-03-02 11:30:00,294.65,295.02,294.45,294.45,4259.0,283.0184,283.3738,282.8263,282.8263,4259.0
2023-03-02 11:40:00,294.34,294.77,294.23,294.63,18379.0,282.7206,283.1337,282.615,282.9992,18379.0
2023-03-02 11:50:00,294.84,294.9,294.18,294.46,1205.0,283.2009,283.2585,282.567,282.8359,1205.0
2023-03-02 12:00:00,294.6,294.67,294.57,294.67,300.0,282.9704,283.0376,282.9416,283.0376,300.0
2023-03-02 12:10:00,294.52,294.52,293.76,293.76,1400.0,282.8935,282.8935,282.1635,282.1635,1400.0
2023-03-02 12:20:00,293.79,294.06,293.67,294.01,1724.0,282.1923,282.4517,282.0771,282.4037,1724.0
2023-03-02 12:30:00,294.1,294.46,293.93,293.93,5962.0,282.4901,282.8359,282.3268,282.3268,5962.0
2023-03-02 12:40:00,293.91,294.35,293.91,294.35,996.0,282.3076,282.7302,282.3076,282.7302,996.0
2023-03-02 12:50:00,294.47,294.94,294.27,294.94,2172.0,282.8455,283.2969,282.6534,283.2969,2172.0
2023-03-02 13:00:00,294.85,295.06,294.51,294.71,2864.0,283.2105,283.4122,282.8839,283.076,2864.0
2023-03-02 13:10:00,294.43,294.59,294.25,294.46,2206.0,282.8071,282.9608,282.6342,282.8359,2206.0
2023-03-02 13:20:00,294.18,294.39,294.16,294.31,838.0,282.567,282.7687,282.5477,282.6918,838.0
2023-03-02 13:30:00,294.45,295.73,294.37,295.1,4662.0,282.8263,284.0558,282.7495,283.4506,4662.0
2023-03-02 13:40:00,295.32,295.37,295.25,295.37,400.0,283.6619,283.71,283.5947,283.71,400.0
2023-03-02 13:50:00,295.47,295.71,295.38,295.71,3216.0,283.806,284.0366,283.7196,284.0366,3216.0
2023-03-02 14:00:00,295.7,296.01,295.63,295.75,7700.0,284.0269,284.3247,283.9597,284.075,7700.0
2023-03-02 14:10:00,295.99,296.05,295.49,295.81,1800.0,284.3055,284.3631,283.8252,284.1326,1800.0
2023-03-02 14:20:00,295.84,296.1,295.65,296.1,3201.0,284.1614,284.4112,283.9789,284.4112,3201.0
2023-03-02 14:30:00,296.1,296.3,295.6,295.72,2112.0,284.4112,284.6033,283.9309,284.0462,2112.0
2023-03-02 14:40:00,295.66,295.79,295.62,295.65,992.0,283.9885,284.1134,283.9501,283.9789,992.0
2023-03-02 14:50:00,295.77,295.77,295.34,295.56,2100.0,284.0942,284.0942,283.6812,283.8925,2100.0
2023-03-02 15:00:00,295.59,295.91,295.28,295.71,4566.0,283.9213,284.2287,283.6235,284.0366,4566.0
2023-03-02 15:10:00,295.75,296.13,295.47,295.47,6738.0,284.075,284.44,283.806,283.806,6738.0
2023-03-02 15:20:00,295.35,296.52,295.34,296.43,8925.0,283.6908,284.8146,283.6812,284.7281,8925.0
2023-03-02 15:30:00,296.56,297.7,296.56,297.69,17765.0,284.853,285.948,284.853,285.9384,17765.0
2023-03-02 15:40:00,297.69,297.69,296.8,296.92,11101.0,285.9384,285.9384,285.0835,285.1988,11101.0
2023-03-02 15:50:00,296.75,296.78,296.16,296.56,20566.0,285.0355,285.0643,284.4688,284.853,20566.0
2023-03-03 09:30:00,297.65,298.86,297.36,297.74,31721.0,285.9,287.0622,285.6214,285.9864,31721.0
2023-03-03 09:40:00,297.62,298.73,297.62,298.68,17152.0,285.8712,286.9373,285.8712,286.8893,17152.0
2023-03-03 09:50:00,298.39,298.4,297.58,298.12,5905.0,286.6108,286.6204,285.8327,286.3514,5905.0
2023-03-03 10:00:00,298.25,298.38,297.24,297.33,8614.0,286.4763,286.6012,285.5062,285.5926,8614.0
2023-03-03 10:10:00,296.95,297.53,296.64,297.38,30263.0,285.2276,285.7847,284.9298,285.6406,30263.0
2023-03-03 10:20:00,297.38,297.92,297.19,297.57,3400.0,285.6406,286.1593,285.4581,285.8231,3400.0
2023-03-03 10:30:00,297.74,297.86,297.25,297.25,5414.0,285.9864,286.1017,285.5158,285.5158,5414.0
2023-03-03 10:40:00,297.46,298.63,297.29,298.0,23087.0,285.7175,286.8413,285.5542,286.2362,23087.0
2023-03-03 10:50:00,298.0,298.21,297.5,298.12,9046.0,286.2362,286.4379,285.7559,286.3514,9046.0
2023-03-03 11:00:00,298.18,298.27,297.77,298.26,2601.0,286.409,286.4955,286.0152,286.4859,2601.0
2023-03-03 11:10:00,298.16,298.32,298.06,298.28,2550.0,286.3898,286.5435,286.2938,286.5051,2550.0
2023-03-03 11:20:00,298.18,298.39,297.94,298.39,1500.0,286.409,286.6108,286.1785,286.6108,1500.0
2023-03-03 11:30:00,298.44,298.68,298.3,298.5,2867.0,286.6588,286.8893,286.5243,286.7164,2867.0
2023-03-03 11:40:00,298.38,298.84,298.38,298.84,3300.0,286.6012,287.043,286.6012,287.043,3300.0
2023-03-03 11:50:00,298.81,299.48,298.81,299.48,4798.0,287.0142,287.6577,287.0142,287.6577,4798.0
2023-03-03 12:00:00,299.49,299.61,299.11,299.24,4040.0,287.6673,287.7826,287.3023,287.4272,4040.0
2023-03-03 12:10:00,299.3,299.87,299.3,299.84,2016.0,287.4848,288.0323,287.4848,288.0035,2016.0
2023-03-03 12:20:00,299.93,300.35,299.71,300.35,12411.0,288.09,288.4934,287.8786,288.4934,12411.0
2023-03-03 12:30:00,300.35,300.35,299.7,299.7,4784.0,288.4934,288.4934,287.869,287.869,4784.0
2023-03-03 12:40:00,299.87,300.2,299.86,300.04,1200.0,288.0323,288.3493,288.0227,288.1956,1200.0
2023-03-03 12:50:00,300.16,300.84,300.16,300.81,4413.0,288.3109,288.964,288.3109,288.9352,4413.0
2023-03-03 13:00:00,300.8,302.09,300.6,302.03,15048.0,288.9256,290.1647,288.7335,290.1071,15048.0
2023-03-03 13:10:00,302.04,302.41,301.19,301.19,16544.0,290.1167,290.4721,289.3002,289.3002,16544.0
2023-03-03 13:20:00,301.19,301.36,300.78,301.19,1604.0,289.3002,289.4635,288.9064,289.3002,1604.0
2023-03-03 13:30:00,301.35,301.35,300.92,301.18,3583.0,289.4539,289.4539,289.0409,289.2906,3583.0
2023-03-03 13:40:00,301.05,301.56,301.05,301.56,1120.0,289.1658,289.6556,289.1658,289.6556,1120.0
2023-03-03 13:50:00,301.53,301.57,301.3,301.49,4881.0,289.6268,289.6652,289.4059,289.5884,4881.0
2023-03-03 14:00:00,301.56,301.93,301.43,301.88,3843.0,289.6556,290.011,289.5308,289.963,3843.0
2023-03-03 14:10:00,301.86,302.58,301.84,302.34,11057.0,289.9438,290.6354,289.9246,290.4048,11057.0
2023-03-03 14:20:00,302.3,302.67,302.3,302.66,5268.0,290.3664,290.7218,290.3664,290.7122,5268.0
2023-03-03 14:30:00,302.49,302.66,302.3,302.31,4686.0,290.5489,290.7122,290.3664,290.376,4686.0
2023-03-03 14:40:00,302.27,302.74,302.0,302.6,6168.0,290.3376,290.789,290.0782,290.6546,6168.0
2023-03-03 14:50:00,302.78,303.2,302.59,302.8,12993.0,290.8275,291.2309,290.645,290.8467,12993.0
2023-03-03 15:00:00,302.73,302.91,302.31,302.74,12509.0,290.7794,290.9523,290.376,290.789,12509.0
2023-03-03 15:10:00,302.77,303.02,302.66,302.77,6879.0,290.8179,291.058,290.7122,290.8179,6879.0
2023-03-03 15:20:00,302.77,302.98,302.28,302.62,11350.0,290.8179,291.0196,290.3472,290.6738,11350.0
2023-03-03 15:30:00,302.73,302.92,302.33,302.91,13116.0,290.7794,290.9619,290.3952,290.9523,13116.0
2023-03-03 15:40:00,302.81,302.82,302.23,302.6,20227.0,290.8563,290.8659,290.2992,290.6546,20227.0
2023-03-03 15:50:00,302.58,302.85,301.94,302.6,48026.0,290.6354,290.8947,290.0206,290.6546,48026.0
2023-03-06 09:30:00,303.46,305.26,303.24,305.26,19631.0,291.4806,293.2096,291.2693,293.2096,19631.0
2023-03-06 09:40:00,305.02,305.2,303.92,304.61,3629.0,292.979,293.1519,291.9225,292.5852,3629.0
2023-03-06 09:50:00,304.81,305.62,304.35,304.63,7509.0,292.7773,293.5553,292.3355,292.6044,7509.0
2023-03-06 10:00:00,304.56,305.49,303.6,305.31,5927.0,292.5372,293.4305,291.6151,293.2576,5927.0
2023-03-06 10:10:00,305.32,305.78,305.02,305.42,7757.0,293.2672,293.709,292.979,293.3632,7757.0
2023-03-06 10:20:00,305.44,307.03,305.42,306.74,12394.0,293.3825,294.9097,293.3632,294.6311,12394.0
2023-03-06 10:30:00,307.02,307.05,305.87,306.33,12078.0,294.9001,294.9289,293.7955,294.2373,12078.0
2023-03-06 10:40:00,306.19,307.26,306.01,307.26,11429.0,294.1028,295.1306,293.93,295.1306,11429.0
2023-03-06 10:50:00,307.25,307.27,306.62,306.62,2156.0,295.121,295.1402,294.5159,294.5159,2156.0
2023-03-06 11:00:00,306.71,307.05,306.42,306.88,2200.0,294.6023,294.9289,294.3238,294.7656,2200.0
2023-03-06 11:10:00,306.87,307.28,306.75,307.18,3716.0,294.756,295.1498,294.6407,295.0538,3716.0
2023-03-06 11:20:00,307.08,307.08,306.41,306.41,3311.0,294.9577,294.9577,294.3142,294.3142,3311.0
2023-03-06 11:30:00,306.33,306.6,306.28,306.49,2603.0,294.2373,294.4967,294.1893,294.391,2603.0
2023-03-06 11:40:00,306.15,306.36,306.0,306.33,3733.0,294.0644,294.2661,293.9203,294.2373,3733.0
2023-03-06 11:50:00,306.24,306.65,306.19,306.65,1400.0,294.1509,294.5447,294.1028,294.5447,1400.0
2023-03-06 12:00:00,306.61,306.8,306.56,306.61,1389.0,294.5063,294.6888,294.4582,294.5063,1389.0
2023-03-06 12:10:00,306.68,306.87,306.51,306.53,5174.0,294.5735,294.756,294.4102,294.4294,5174.0
2023-03-06 12:20:00,306.58,306.68,306.12,306.12,1178.0,294.4774,294.5735,294.0356,294.0356,1178.0
2023-03-06 12:30:00,306.08,306.27,305.98,306.0,2120.0,293.9972,294.1797,293.9011,293.9203,2120.0
2023-03-06 12:40:00,305.97,306.27,305.95,306.27,3886.0,293.8915,294.1797,293.8723,294.1797,3886.0
2023-03-06 12:50:00,306.23,306.63,306.09,306.54,7109.0,294.1413,294.5255,294.0068,294.439,7109.0
2023-03-06 13:00:00,306.61,306.75,306.39,306.61,4399.0,294.5063,294.6407,294.2949,294.5063,4399.0
2023-03-06 13:10:00,306.63,306.63,306.41,306.41,1423.0,294.5255,294.5255,294.3142,294.3142,1423.0
2023-03-06 13:20:00,306.59,306.6,306.21,306.22,5046.0,294.4871,294.4967,294.1221,294.1317,5046.0
2023-03-06 13:30:00,306.18,306.28,305.87,306.07,4726.0,294.0932,294.1893,293.7955,293.9876,4726.0
2023-03-06 13:40:00,305.99,305.99,305.7,305.72,8666.0,293.9107,293.9107,293.6322,293.6514,8666.0
2023-03-06 13:50:00,305.79,305.87,305.39,305.63,5496.0,293.7186,293.7955,293.3344,293.565,5496.0
2023-03-06 14:00:00,305.63,305.86,305.2,305.53,10932.0,293.565,293.7859,293.1519,293.4689,10932.0
2023-03-06 14:10:00,305.46,305.64,305.34,305.4,2404.0,293.4017,293.5746,293.2864,293.344,2404.0
2023-03-06 14:20:00,305.44,305.44,304.94,305.29,3740.0,293.3825,293.3825,292.9022,293.2384,3740.0
2023-03-06 14:30:00,305.3,305.55,305.26,305.43,6021.0,293.248,293.4881,293.2096,293.3728,6021.0
2023-03-06 14:40:00,305.53,305.77,305.48,305.67,6192.0,293.4689,293.6994,293.4209,293.6034,6192.0
2023-03-06 14:50:00,305.62,305.67,305.42,305.43,2562.0,293.5553,293.6034,293.3632,293.3728,2562.0
2023-03-06 15:00:00,305.64,306.07,305.57,306.07,5801.0,293.5746,293.9876,293.5073,293.9876,5801.0
2023-03-06 15:10:00,306.01,306.15,304.89,305.11,8930.0,293.93,294.0644,292.8542,293.0655,8930.0
2023-03-06 15:20:00,304.9,305.04,304.55,304.62,7825.0,292.8638,292.9982,292.5276,292.5948,7825.0
2023-03-06 15:30:00,304.56,305.0,304.34,304.98,9519.0,292.5372,292.9598,292.3259,292.9406,9519.0
2023-03-06 15:40:00,304.95,305.66,304.9,305.64,19868.0,292.9118,293.5938,292.8638,293.5746,19868.0
2023-03-06 15:50:00,305.67,305.9,304.99,305.64,79754.0,293.6034,293.8243,292.9502,293.5746,79754.0
2023-03-07 09:30:00,305.57,305.98,304.13,305.24,10937.0,293.5073,293.9011,292.1242,293.1903,10937.0
2023-03-07 09:40:00,305.37,305.98,305.24,305.4,5932.0,293.3152,293.9011,293.1903,293.344,5932.0
2023-03-07 09:50:00,305.47,305.77,305.18,305.49,4072.0,293.4113,293.6994,293.1327,293.4305,4072.0
2023-03-07 10:00:00,305.39,305.39,302.91,303.06,6124.0,293.3344,293.3344,290.9523,291.0964,6124.0
2023-03-07 10:10:00,302.85,303.16,302.31,302.41,3675.0,290.8947,291.1925,290.376,290.4721,3675.0
2023-03-07 10:20:00,302.26,303.89,302.26,303.23,5585.0,290.328,291.8936,290.328,291.2597,5585.0
2023-03-07 10:30:00,303.5,304.21,303.5,304.01,3271.0,291.519,292.201,291.519,292.0089,3271.0
2023-03-07 10:40:00,303.81,303.95,302.81,303.45,7801.0,291.8168,291.9513,290.8563,291.471,7801.0
2023-03-07 10:50:00,303.39,303.73,302.32,302.6,12846.0,291.4134,291.74,290.3856,290.6546,12846.0
2023-03-07 11:00:00,302.42,303.14,302.25,302.83,3520.0,290.4817,291.1732,290.3184,290.8755,3520.0
2023-03-07 11:10:00,302.89,303.15,302.28,302.59,3207.0,290.9331,291.1829,290.3472,290.645,3207.0
2023-03-07 11:20:00,302.5,302.78,301.94,302.37,4028.0,290.5585,290.8275,290.0206,290.4336,4028.0
2023-03-07 11:30:00,302.63,303.29,302.53,303.28,2193.0,290.6834,291.3173,290.5873,291.3077,2193.0
2023-03-07 11:40:00,303.25,303.31,302.48,303.17,3887.0,291.2789,291.3365,290.5393,291.2021,3887.0
2023-03-07 11:50:00,303.27,303.27,302.32,302.48,1800.0,291.2981,291.2981,290.3856,290.5393,1800.0
2023-03-07 12:00:00,302.58,302.79,302.12,302.28,2620.0,290.6354,290.8371,290.1935,290.3472,2620.0
2023-03-07 12:10:00,302.19,302.61,301.76,302.49,6024.0,290.2607,290.6642,289.8477,290.5489,6024.0
2023-03-07 12:20:00,302.68,303.37,302.26,302.94,4721.0,290.7314,291.3942,290.328,290.9811,4721.0
2023-03-07 12:30:00,302.67,302.83,301.72,301.73,27597.0,290.7218,290.8755,289.8093,289.8189,27597.0
2023-03-07 12:40:00,301.75,301.87,301.53,301.72,3858.0,289.8381,289.9534,289.6268,289.8093,3858.0
2023-03-07 12:50:00,301.72,301.75,300.91,300.92,4379.0,289.8093,289.8381,289.0313,289.0409,4379.0
2023-03-07 13:00:00,300.92,301.09,299.88,300.33,8700.0,289.0409,289.2042,288.0419,288.4742,8700.0
2023-03-07 13:10:00,300.34,300.91,300.18,300.55,14258.0,288.4838,289.0313,288.3301,288.6855,14258.0
2023-03-07 13:20:00,300.64,300.87,300.3,300.77,2595.0,288.7719,288.9929,288.4454,288.8968,2595.0
2023-03-07 13:30:00,300.81,300.84,300.25,300.49,14220.0,288.9352,288.964,288.3973,288.6279,14220.0
2023-03-07 13:40:00,300.26,300.26,299.6,299.74,6639.0,288.4069,288.4069,287.773,287.9075,6639.0
2023-03-07 13:50:00,299.64,300.09,299.51,299.76,4391.0,287.8114,288.2436,287.6865,287.9267,4391.0
2023-03-07 14:00:00,299.89,300.05,299.46,299.78,7378.0,288.0515,288.2052,287.6385,287.9459,7378.0
2023-03-07 14:10:00,299.76,300.45,299.75,299.97,11626.0,287.9267,288.5894,287.9171,288.1284,11626.0
2023-03-07 14:20:00,299.81,300.05,299.55,300.01,3680.0,287.9747,288.2052,287.725,288.1668,3680.0
2023-03-07 14:30:00,300.0,300.03,299.49,299.77,5976.0,288.1572,288.186,287.6673,287.9363,5976.0
2023-03-07 14:40:00,299.68,299.72,299.13,299.27,6668.0,287.8498,287.8883,287.3215,287.456,6668.0
2023-03-07 14:50:00,299.25,299.43,298.79,299.07,4413.0,287.4368,287.6097,286.995,287.2639,4413.0
2023-03-07 15:00:00,299.19,299.67,299.15,299.67,2954.0,287.3792,287.8402,287.3408,287.8402,2954.0
2023-03-07 15:10:00,299.6,300.13,299.56,300.0,5194.0,287.773,288.2821,287.7346,288.1572,5194.0
2023-03-07 15:20:00,300.03,300.18,299.32,299.48,6747.0,288.186,288.3301,287.504,287.6577,6747.0
2023-03-07 15:30:00,299.48,300.11,299.38,299.67,10123.0,287.6577,288.2629,287.5617,287.8402,10123.0
2023-03-07 15:40:00,299.87,299.98,299.17,299.22,9614.0,288.0323,288.138,287.36,287.408,9614.0
2023-03-07 15:50:00,299.23,299.55,298.83,299.33,34100.0,287.4176,287.725,287.0334,287.5137,34100.0
2023-03-08 09:30:00,299.88,301.58,299.88,300.17,50818.0,288.0419,289.6748,288.0419,288.3205,50818.0
2023-03-08 09:40:00,300.39,301.07,299.7,300.91,1778.0,288.5318,289.185,287.869,289.0313,1778.0
2023-03-08 09:50:00,300.69,302.52,300.69,302.11,2550.0,288.82,290.5777,288.82,290.1839,2550.0
2023-03-08 10:00:00,302.12,302.37,300.45,301.57,9194.0,290.1935,290.4336,288.5894,289.6652,9194.0
2023-03-08 10:10:00,301.57,302.15,301.35,301.55,3116.0,289.6652,290.2223,289.4539,289.646,3116.0
2023-03-08 10:20:00,301.6,302.61,301.29,302.31,2031.0,289.694,290.6642,289.3963,290.376,2031.0
2023-03-08 10:30:00,301.84,302.19,301.34,301.92,65844.0,289.9246,290.2607,289.4443,290.0014,65844.0
2023-03-08 10:40:00,301.89,302.05,301.21,301.24,2732.0,289.9726,290.1263,289.3194,289.3483,2732.0
2023-03-08 10:50:00,301.23,301.28,299.18,299.81,8200.0,289.3386,289.3867,287.3696,287.9747,8200.0
2023-03-08 11:00:00,300.13,300.45,299.7,300.28,3646.0,288.2821,288.5894,287.869,288.4261,3646.0
2023-03-08 11:10:00,300.07,300.47,299.79,299.93,12040.0,288.2244,288.6086,287.9555,288.09,12040.0
2023-03-08 11:20:00,299.76,300.51,299.76,300.49,1893.0,287.9267,288.6471,287.9267,288.6279,1893.0
2023-03-08 11:30:00,300.4,300.46,299.38,299.71,15889.0,288.5414,288.599,287.5617,287.8786,15889.0
2023-03-08 11:40:00,299.69,301.37,299.68,301.35,2524.0,287.8594,289.4731,287.8498,289.4539,2524.0
2023-03-08 11:50:00,301.2,301.47,301.03,301.03,1527.0,289.3098,289.5692,289.1465,289.1465,1527.0
2023-03-08 12:00:00,301.03,301.23,300.47,300.47,2096.0,289.1465,289.3386,288.6086,288.6086,2096.0
2023-03-08 12:10:00,300.46,300.51,299.94,300.5,1555.0,288.599,288.6471,288.0996,288.6375,1555.0
2023-03-08 12:20:00,300.51,300.53,300.02,300.13,2109.0,288.6471,288.6663,288.1764,288.2821,2109.0
2023-03-08 12:30:00,299.58,300.11,299.55,300.11,2260.0,287.7538,288.2629,287.725,288.2629,2260.0
2023-03-08 12:40:00,300.12,300.33,299.9,300.03,1184.0,288.2725,288.4742,288.0611,288.186,1184.0
2023-03-08 12:50:00,299.81,300.51,299.78,300.27,21047.0,287.9747,288.6471,287.9459,288.4165,21047.0
2023-03-08 13:00:00,300.29,300.55,299.75,299.81,7182.0,288.4358,288.6855,287.9171,287.9747,7182.0
2023-03-08 13:10:00,299.95,300.19,299.56,299.71,6192.0,288.1092,288.3397,287.7346,287.8786,6192.0
2023-03-08 13:20:00,299.74,300.4,299.62,300.05,8781.0,287.9075,288.5414,287.7922,288.2052,8781.0
2023-03-08 13:30:00,299.9,300.26,299.9,300.12,2841.0,288.0611,288.4069,288.0611,288.2725,2841.0
2023-03-08 13:40:00,300.05,300.27,300.0,300.27,2355.0,288.2052,288.4165,288.1572,288.4165,2355.0
2023-03-08 13:50:00,300.14,300.64,300.13,300.56,5384.0,288.2917,288.7719,288.2821,288.6951,5384.0
2023-03-08 14:00:00,300.55,300.99,300.54,300.99,1600.0,288.6855,289.1081,288.6759,289.1081,1600.0
2023-03-08 14:10:00,301.26,301.31,300.56,300.87,2153.0,289.3675,289.4155,288.6951,288.9929,2153.0
2023-03-08 14:20:00,300.99,301.17,300.96,301.17,1533.0,289.1081,289.281,289.0793,289.281,1533.0
2023-03-08 14:30:00,301.19,301.41,301.06,301.38,2693.0,289.3002,289.5115,289.1754,289.4827,2693.0
2023-03-08 14:40:00,301.35,301.35,301.01,301.25,2321.0,289.4539,289.4539,289.1273,289.3579,2321.0
2023-03-08 14:50:00,301.2,301.36,301.13,301.34,4281.0,289.3098,289.4635,289.2426,289.4443,4281.0
2023-03-08 15:00:00,301.38,301.66,301.07,301.66,6718.0,289.4827,289.7517,289.185,289.7517,6718.0
2023-03-08 15:10:00,301.66,301.88,301.63,301.87,5197.0,289.7517,289.963,289.7229,289.9534,5197.0
2023-03-08 15:20:00,301.94,302.05,301.68,301.94,7638.0,290.0206,290.1263,289.7709,290.0206,7638.0
2023-03-08 15:30:00,301.99,302.59,301.88,302.21,7243.0,290.0686,290.645,289.963,290.28,7243.0
2023-03-08 15:40:00,302.3,303.09,302.25,302.59,10779.0,290.3664,291.1252,290.3184,290.645,10779.0
2023-03-08 15:50:00,302.6,302.92,302.09,302.27,41011.0,290.6546,290.9619,290.1647,290.3376,41011.0
2023-03-09 09:30:00,304.48,308.33,304.0,308.32,47374.0,292.4603,296.1584,291.9993,296.1488,47374.0
2023-03-09 09:40:00,308.33,309.36,306.22,307.4,55254.0,296.1584,297.1477,294.1317,295.2651,55254.0
2023-03-09 09:50:00,307.7,308.21,306.81,307.35,14881.0,295.5532,296.0431,294.6984,295.2171,14881.0
2023-03-09 10:00:00,307.59,307.67,306.74,307.04,12641.0,295.4476,295.5244,294.6311,294.9193,12641.0
2023-03-09 10:10:00,307.15,307.55,306.33,307.34,19113.0,295.0249,295.4092,294.2373,295.2074,19113.0
2023-03-09 10:20:00,307.17,307.36,306.0,306.07,29983.0,295.0442,295.2267,293.9203,293.9876,29983.0
2023-03-09 10:30:00,306.31,307.54,306.3,307.25,10380.0,294.2181,295.3996,294.2085,295.121,10380.0
2023-03-09 10:40:00,307.43,307.47,306.73,306.86,11774.0,295.2939,295.3323,294.6215,294.7464,11774.0
2023-03-09 10:50:00,307.01,307.01,306.05,306.31,5793.0,294.8905,294.8905,293.9684,294.2181,5793.0
2023-03-09 11:00:00,306.34,306.45,305.56,305.96,8240.0,294.2469,294.3526,293.4977,293.8819,8240.0
2023-03-09 11:10:00,305.96,306.61,305.96,306.34,3520.0,293.8819,294.5063,293.8819,294.2469,3520.0
2023-03-09 11:20:00,306.28,306.28,305.0,305.26,2646.0,294.1893,294.1893,292.9598,293.2096,2646.0
2023-03-09 11:30:00,305.5,305.51,304.87,304.87,2448.0,293.4401,293.4497,292.835,292.835,2448.0
2023-03-09 11:40:00,305.11,305.76,304.77,305.67,4472.0,293.0655,293.6898,292.7389,293.6034,4472.0
2023-03-09 11:50:00,305.53,305.83,305.17,305.17,3642.0,293.4689,293.7571,293.1231,293.1231,3642.0
2023-03-09 12:00:00,305.14,305.19,304.27,304.85,6093.0,293.0943,293.1423,292.2586,292.8157,6093.0
2023-03-09 12:10:00,304.75,305.01,304.62,305.0,3837.0,292.7197,292.9694,292.5948,292.9598,3837.0
2023-03-09 12:20:00,305.01,305.78,304.99,305.78,5036.0,292.9694,293.709,292.9502,293.709,5036.0
2023-03-09 12:30:00,305.61,305.72,304.77,304.83,3842.0,293.5457,293.6514,292.7389,292.7965,3842.0
2023-03-09 12:40:00,304.49,304.79,304.23,304.57,3626.0,292.47,292.7581,292.2202,292.5468,3626.0
2023-03-09 12:50:00,304.63,305.11,304.45,304.67,5069.0,292.6044,293.0655,292.4315,292.6428,5069.0
2023-03-09 13:00:00,304.4,304.61,304.22,304.56,3160.0,292.3835,292.5852,292.2106,292.5372,3160.0
2023-03-09 13:10:00,304.33,304.56,303.82,303.87,4244.0,292.3163,292.5372,291.8264,291.8744,4244.0
2023-03-09 13:20:00,304.13,304.33,303.29,303.41,2288.0,292.1242,292.3163,291.3173,291.4326,2288.0
2023-03-09 13:30:00,303.28,303.3,302.38,302.38,3600.0,291.3077,291.3269,290.4432,290.4432,3600.0
2023-03-09 13:40:00,302.62,303.03,301.97,302.21,3463.0,290.6738,291.0676,290.0494,290.28,3463.0
2023-03-09 13:50:00,301.83,302.36,301.83,302.1,3646.0,289.915,290.424,289.915,290.1743,3646.0
2023-03-09 14:00:00,302.0,302.1,301.44,301.76,5362.0,290.0782,290.1743,289.5404,289.8477,5362.0
2023-03-09 14:10:00,301.57,301.91,301.31,301.9,2274.0,289.6652,289.9918,289.4155,289.9822,2274.0
2023-03-09 14:20:00,301.99,302.35,301.54,301.97,6765.0,290.0686,290.4144,289.6364,290.0494,6765.0
2023-03-09 14:30:00,301.97,302.43,301.84,301.86,8826.0,290.0494,290.4913,289.9246,289.9438,8826.0
2023-03-09 14:40:00,301.98,302.34,301.52,301.55,5705.0,290.059,290.4048,289.6172,289.646,5705.0
2023-03-09 14:50:00,301.63,301.79,301.06,301.11,5197.0,289.7229,289.8765,289.1754,289.2234,5197.0
2023-03-09 15:00:00,301.07,301.23,300.29,300.41,8992.0,289.185,289.3386,288.4358,288.551,8992.0
2023-03-09 15:10:00,300.38,300.57,298.97,298.97,5269.0,288.5222,288.7047,287.1679,287.1679,5269.0
2023-03-09 15:20:00,298.96,299.78,298.63,299.11,5095.0,287.1583,287.9459,286.8413,287.3023,5095.0
2023-03-09 15:30:00,299.1,299.95,298.9,299.46,11390.0,287.2927,288.1092,287.1006,287.6385,11390.0
2023-03-09 15:40:00,299.51,299.56,298.56,298.89,14912.0,287.6865,287.7346,286.774,287.091,14912.0
2023-03-09 15:50:00,298.89,299.65,298.31,298.91,43040.0,287.091,287.821,286.5339,287.1102,43040.0
2023-03-10 09:30:00,297.87,297.87,294.7,295.09,18533.0,286.1113,286.1113,283.0664,283.441,18533.0
2023-03-10 09:40:00,294.81,295.08,292.81,293.43,7882.0,283.1721,283.4314,281.251,281.8466,7882.0
2023-03-10 09:50:00,293.44,295.07,292.72,294.59,6965.0,281.8562,283.4218,281.1646,282.9608,6965.0
2023-03-10 10:00:00,295.11,295.95,294.64,295.12,4544.0,283.4602,284.2671,283.0088,283.4698,4544.0
2023-03-10 10:10:00,295.26,295.36,293.45,293.83,1854.0,283.6043,283.7004,281.8658,282.2308,1854.0
2023-03-10 10:20:00,293.96,294.9,293.4,294.55,5625.0,282.3556,283.2585,281.8177,282.9223,5625.0
2023-03-10 10:30:00,294.79,295.29,294.54,295.0,2480.0,283.1529,283.6331,282.9127,283.3546,2480.0
2023-03-10 10:40:00,295.29,295.9,294.05,294.23,3735.0,283.6331,284.2191,282.4421,282.615,3735.0
2023-03-10 10:50:00,294.47,296.8,293.81,296.8,3324.0,282.8455,285.0835,282.2116,285.0835,3324.0
2023-03-10 11:00:00,296.21,296.28,295.72,296.06,5239.0,284.5168,284.5841,284.0462,284.3727,5239.0
2023-03-10 11:10:00,296.05,296.07,295.21,295.7,6380.0,284.3631,284.3823,283.5563,284.0269,6380.0
2023-03-10 11:20:00,295.73,296.72,295.59,296.57,7358.0,284.0558,285.0067,283.9213,284.8626,7358.0
2023-03-10 11:30:00,296.6,297.53,296.44,296.44,12184.0,284.8914,285.7847,284.7377,284.7377,12184.0
2023-03-10 11:40:00,296.66,296.91,294.84,295.02,10935.0,284.9491,285.1892,283.2009,283.3738,10935.0
2023-03-10 11:50:00,294.96,294.96,293.88,293.99,3772.0,283.3162,283.3162,282.2788,282.3845,3772.0
2023-03-10 12:00:00,294.24,294.27,293.23,293.23,1200.0,282.6246,282.6534,281.6545,281.6545,1200.0
2023-03-10 12:10:00,293.01,293.49,292.76,292.76,2344.0,281.4431,281.9042,281.203,281.203,2344.0
2023-03-10 12:20:00,292.55,292.87,292.3,292.81,5108.0,281.0013,281.3087,280.7612,281.251,5108.0
2023-03-10 12:30:00,292.96,292.96,291.74,292.5,16763.0,281.3951,281.3951,280.2233,280.9533,16763.0
2023-03-10 12:40:00,292.36,292.4,291.62,291.93,4284.0,280.8188,280.8572,280.108,280.4058,4284.0
2023-03-10 12:50:00,291.59,291.59,290.61,291.02,3160.0,280.0792,280.0792,279.1379,279.5317,3160.0
2023-03-10 13:00:00,291.11,291.37,290.35,290.44,3960.0,279.6181,279.8679,278.8881,278.9746,3960.0
2023-03-10 13:10:00,290.51,290.51,289.49,289.65,3545.0,279.0418,279.0418,278.0621,278.2158,3545.0
2023-03-10 13:20:00,289.54,289.54,288.17,288.38,3420.0,278.1101,278.1101,276.7942,276.9959,3420.0
2023-03-10 13:30:00,288.4,288.53,287.81,287.92,6631.0,277.0151,277.14,276.4484,276.5541,6631.0
2023-03-10 13:40:00,288.06,288.1,287.5,287.51,3050.0,276.6885,276.727,276.1507,276.1603,3050.0
2023-03-10 13:50:00,287.41,287.59,286.93,287.34,5093.0,276.0642,276.2371,275.6032,275.997,5093.0
2023-03-10 14:00:00,287.64,289.33,287.64,289.33,4471.0,276.2851,277.9084,276.2851,277.9084,4471.0
2023-03-10 14:10:00,290.07,290.51,288.0,288.33,9400.0,278.6192,279.0418,276.6309,276.9479,9400.0
2023-03-10 14:20:00,288.24,288.75,287.48,287.85,4913.0,276.8614,277.3513,276.1314,276.4868,4913.0
2023-03-10 14:30:00,288.04,289.22,288.03,289.11,6688.0,276.6693,277.8028,276.6597,277.6971,6688.0
2023-03-10 14:40:00,289.06,290.03,288.52,290.03,4451.0,277.6491,278.5808,277.1304,278.5808,4451.0
2023-03-10 14:50:00,290.39,290.61,289.66,290.04,8778.0,278.9266,279.1379,278.2254,278.5904,8778.0
2023-03-10 15:00:00,290.47,290.47,289.44,290.19,8405.0,279.0034,279.0034,278.0141,278.7345,8405.0
2023-03-10 15:10:00,290.42,290.9,289.14,289.14,5238.0,278.9554,279.4164,277.7259,277.7259,5238.0
2023-03-10 15:20:00,288.95,289.32,288.46,289.29,4706.0,277.5434,277.8988,277.0728,277.87,4706.0
2023-03-10 15:30:00,289.22,289.53,288.2,288.26,8924.0,277.8028,278.1005,276.823,276.8806,8924.0
2023-03-10 15:40:00,288.19,288.19,287.36,287.68,8384.0,276.8134,276.8134,276.0162,276.3235,8384.0
2023-03-10 15:50:00,287.78,289.16,287.69,288.9,30316.0,276.4196,277.7451,276.3332,277.4954,30316.0
2023-03-13 09:30:00,284.76,286.0,282.51,282.8,36100.0,273.5188,274.7099,271.3576,271.6362,36100.0
2023-03-13 09:40:00,283.84,286.46,282.78,286.46,2983.0,272.6351,275.1517,271.617,275.1517,2983.0
2023-03-13 09:50:00,286.99,286.99,285.03,285.86,8510.0,275.6608,275.6608,273.7782,274.5754,8510.0
2023-03-13 10:00:00,285.89,286.97,284.73,285.92,8111.0,274.6042,275.6416,273.49,274.633,8111.0
2023-03-13 10:10:00,285.97,286.1,284.03,284.04,5589.0,274.681,274.8059,272.8176,272.8272,5589.0
2023-03-13 10:20:00,284.1,285.01,283.07,283.07,5929.0,272.8849,273.7589,271.8955,271.8955,5929.0
2023-03-13 10:30:00,283.08,285.04,283.08,284.69,8330.0,271.9051,273.7878,271.9051,273.4516,8330.0
2023-03-13 10:40:00,285.09,286.39,284.77,285.74,8727.0,273.8358,275.0845,273.5284,274.4601,8727.0
2023-03-13 10:50:00,285.86,286.75,284.72,286.42,20484.0,274.5754,275.4303,273.4804,275.1133,20484.0
2023-03-13 11:00:00,286.68,286.96,285.48,285.81,19586.0,275.363,275.632,274.2104,274.5274,19586.0
2023-03-13 11:10:00,286.03,287.07,285.8,286.25,14027.0,274.7387,275.7376,274.5178,274.95,14027.0
2023-03-13 11:20:00,286.53,287.06,285.49,287.0,16999.0,275.2189,275.728,274.22,275.6704,16999.0
2023-03-13 11:30:00,286.93,286.93,285.2,285.2,8967.0,275.6032,275.6032,273.9414,273.9414,8967.0
2023-03-13 11:40:00,285.36,287.22,285.35,287.22,12392.0,274.0951,275.8817,274.0855,275.8817,12392.0
2023-03-13 11:50:00,287.04,287.24,285.5,286.19,6104.0,275.7088,275.9009,274.2296,274.8924,6104.0
2023-03-13 12:00:00,286.53,287.51,285.56,286.9,8361.0,275.2189,276.1603,274.2872,275.5743,8361.0
2023-03-13 12:10:00,286.96,287.51,285.66,286.81,5815.0,275.632,276.1603,274.3833,275.4879,5815.0
2023-03-13 12:20:00,287.02,287.04,285.69,286.05,11410.0,275.6896,275.7088,274.4121,274.7579,11410.0
2023-03-13 12:30:00,286.09,286.3,285.04,285.81,30514.0,274.7963,274.998,273.7878,274.5274,30514.0
2023-03-13 12:40:00,286.1,286.58,284.88,285.11,49112.0,274.8059,275.267,273.6341,273.855,49112.0
2023-03-13 12:50:00,284.7,285.81,284.7,285.34,4781.0,273.4612,274.5274,273.4612,274.0759,4781.0
2023-03-13 13:00:00,285.03,285.23,284.45,284.91,3858.0,273.7782,273.9703,273.2211,273.6629,3858.0
2023-03-13 13:10:00,285.74,286.07,285.59,285.94,6662.0,274.4601,274.7771,274.3161,274.6522,6662.0
2023-03-13 13:20:00,285.55,286.13,285.46,286.01,4914.0,274.2776,274.8347,274.1912,274.7195,4914.0
2023-03-13 13:30:00,285.83,286.53,285.32,286.5,18011.0,274.5466,275.2189,274.0567,275.1901,18011.0
2023-03-13 13:40:00,286.3,286.57,285.77,286.28,15048.0,274.998,275.2574,274.4889,274.9788,15048.0
2023-03-13 13:50:00,286.38,286.7,286.05,286.42,2072.0,275.0749,275.3822,274.7579,275.1133,2072.0
2023-03-13 14:00:00,286.54,287.04,286.5,286.85,5743.0,275.2285,275.7088,275.1901,275.5263,5743.0
2023-03-13 14:10:00,286.92,287.95,286.82,287.39,15014.0,275.5935,276.5829,275.4975,276.045,15014.0
2023-03-13 14:20:00,287.17,287.98,287.09,287.67,3804.0,275.8337,276.6117,275.7568,276.3139,3804.0
2023-03-13 14:30:00,288.58,288.59,287.15,287.22,5318.0,277.188,277.1976,275.8145,275.8817,5318.0
2023-03-13 14:40:00,287.15,287.52,286.66,287.25,33521.0,275.8145,276.1699,275.3438,275.9105,33521.0
2023-03-13 14:50:00,287.29,287.5,286.77,287.46,3711.0,275.9489,276.1507,275.4495,276.1122,3711.0
2023-03-13 15:00:00,287.09,287.25,286.45,286.75,8089.0,275.7568,275.9105,275.1421,275.4303,8089.0
2023-03-13 15:10:00,286.86,287.26,286.54,286.63,3735.0,275.5359,275.9201,275.2285,275.315,3735.0
2023-03-13 15:20:00,286.51,286.51,284.8,285.23,7067.0,275.1997,275.1997,273.5572,273.9703,7067.0
2023-03-13 15:30:00,285.37,286.18,285.11,286.04,5360.0,274.1047,274.8828,273.855,274.7483,5360.0
2023-03-13 15:40:00,286.19,286.46,285.74,285.81,15874.0,274.8924,275.1517,274.4601,274.5274,15874.0
2023-03-13 15:50:00,285.72,286.29,285.39,286.01,44171.0,274.4409,274.9884,274.1239,274.7195,44171.0
2023-03-14 09:30:00,292.63,292.79,291.47,292.38,26107.0,281.0781,281.2318,279.9639,280.838,26107.0
2023-03-14 09:40:00,292.38,293.8,292.03,292.94,12771.0,280.838,282.202,280.5018,281.3759,12771.0
2023-03-14 09:50:00,293.19,293.21,292.51,293.01,17510.0,281.616,281.6352,280.9629,281.4431,17510.0
2023-03-14 10:00:00,292.74,294.0,292.55,293.76,5804.0,281.1838,282.3941,281.0013,282.1635,5804.0
2023-03-14 10:10:00,293.65,293.95,292.82,293.78,16953.0,282.0579,282.346,281.2606,282.1827,16953.0
2023-03-14 10:20:00,293.85,294.55,293.85,294.48,14105.0,282.25,282.9223,282.25,282.8551,14105.0
2023-03-14 10:30:00,294.97,295.38,294.84,295.1,9847.0,283.3258,283.7196,283.2009,283.4506,9847.0
2023-03-14 10:40:00,295.03,295.97,294.96,295.71,12872.0,283.3834,284.2863,283.3162,284.0366,12872.0
2023-03-14 10:50:00,295.63,296.11,294.8,294.87,29084.0,283.9597,284.4208,283.1625,283.2297,29084.0
2023-03-14 11:00:00,295.14,296.2,295.03,295.91,7091.0,283.4891,284.5072,283.3834,284.2287,7091.0
2023-03-14 11:10:00,295.93,296.42,295.92,295.97,5003.0,284.2479,284.7185,284.2383,284.2863,5003.0
2023-03-14 11:20:00,295.97,296.58,295.78,296.53,7573.0,284.2863,284.8722,284.1038,284.8242,7573.0
2023-03-14 11:30:00,296.63,296.89,296.38,296.89,3176.0,284.9202,285.17,284.6801,285.17,3176.0
2023-03-14 11:40:00,297.21,297.73,296.55,296.55,9960.0,285.4773,285.9768,284.8434,284.8434,9960.0
2023-03-14 11:50:00,296.4,296.73,296.38,296.52,6024.0,284.6993,285.0163,284.6801,284.8146,6024.0
2023-03-14 12:00:00,296.7,297.27,296.45,296.54,2601.0,284.9875,285.535,284.7473,284.8338,2601.0
2023-03-14 12:10:00,296.61,297.17,296.28,296.28,15781.0,284.901,285.4389,284.5841,284.5841,15781.0
2023-03-14 12:20:00,296.08,296.6,295.9,296.17,6583.0,284.3919,284.8914,284.2191,284.4784,6583.0
2023-03-14 12:30:00,296.18,296.57,296.17,296.5,1600.0,284.488,284.8626,284.4784,284.7954,1600.0
2023-03-14 12:40:00,296.52,296.52,295.76,296.37,4896.0,284.8146,284.8146,284.0846,284.6705,4896.0
2023-03-14 12:50:00,296.24,296.24,295.24,295.27,4800.0,284.5456,284.5456,283.5851,283.6139,4800.0
2023-03-14 13:00:00,295.25,295.28,294.61,294.63,6316.0,283.5947,283.6235,282.98,282.9992,6316.0
2023-03-14 13:10:00,294.45,294.45,292.74,293.43,2519.0,282.8263,282.8263,281.1838,281.8466,2519.0
2023-03-14 13:20:00,293.34,294.15,293.04,293.76,4600.0,281.7601,282.5381,281.472,282.1635,4600.0
2023-03-14 13:30:00,293.49,293.86,293.14,293.76,3600.0,281.9042,282.2596,281.568,282.1635,3600.0
2023-03-14 13:40:00,293.9,293.9,292.14,292.18,5464.0,282.298,282.298,280.6075,280.6459,5464.0
2023-03-14 13:50:00,292.38,292.49,291.72,292.23,3344.0,280.838,280.9437,280.2041,280.6939,3344.0
2023-03-14 14:00:00,292.05,292.14,291.17,291.43,12364.0,280.521,280.6075,279.6758,279.9255,12364.0
2023-03-14 14:10:00,291.55,291.74,290.65,290.94,4100.0,280.0408,280.2233,279.1763,279.4549,4100.0
2023-03-14 14:20:00,291.06,291.84,290.83,291.61,7730.0,279.5701,280.3193,279.3492,280.0984,7730.0
2023-03-14 14:30:00,291.41,292.33,291.4,292.33,7147.0,279.9063,280.79,279.8967,280.79,7147.0
2023-03-14 14:40:00,292.38,292.78,291.94,292.59,3491.0,280.838,281.2222,280.4154,281.0397,3491.0
2023-03-14 14:50:00,292.39,292.79,292.06,292.09,2636.0,280.8476,281.2318,280.5306,280.5595,2636.0
2023-03-14 15:00:00,292.05,292.7,291.34,291.34,10102.0,280.521,281.1454,279.8391,279.8391,10102.0
2023-03-14 15:10:00,291.08,291.2,290.54,291.12,5161.0,279.5893,279.7046,279.0706,279.6277,5161.0
2023-03-14 15:20:00,291.28,291.39,290.56,290.99,5476.0,279.7814,279.8871,279.0899,279.5029,5476.0
2023-03-14 15:30:00,290.82,292.55,290.82,292.45,11906.0,279.3396,281.0013,279.3396,280.9052,11906.0
2023-03-14 15:40:00,292.36,293.09,292.36,293.06,9646.0,280.8188,281.52,280.8188,281.4912,9646.0
2023-03-14 15:50:00,293.13,294.6,292.99,294.04,46410.0,281.5584,282.9704,281.4239,282.4325,46410.0
2023-03-15 09:30:00,289.41,289.97,286.88,288.64,15073.0,277.9853,278.5231,275.5551,277.2456,15073.0
2023-03-15 09:40:00,288.59,288.66,285.47,285.47,8556.0,277.1976,277.2649,274.2008,274.2008,8556.0
2023-03-15 09:50:00,285.57,285.83,282.61,283.62,14451.0,274.2968,274.5466,271.4537,272.4238,14451.0
2023-03-15 10:00:00,283.5,283.5,281.39,281.56,8226.0,272.3086,272.3086,270.2818,270.4451,8226.0
2023-03-15 10:10:00,281.48,282.91,280.79,282.7,7694.0,270.3683,271.7418,269.7055,271.5401,7694.0
2023-03-15 10:20:00,283.18,283.37,280.72,281.4,6392.0,272.0012,272.1837,269.6383,270.2915,6392.0
2023-03-15 10:30:00,281.21,282.2,281.2,282.03,7753.0,270.109,271.0599,270.0993,270.8966,7753.0
2023-03-15 10:40:00,282.04,282.36,280.24,280.24,6835.0,270.9062,271.2136,269.1772,269.1772,6835.0
2023-03-15 10:50:00,280.29,281.95,279.72,281.9,9624.0,269.2253,270.8197,268.6778,270.7717,9624.0
2023-03-15 11:00:00,281.76,281.91,280.3,280.44,8066.0,270.6372,270.7813,269.2349,269.3694,8066.0
2023-03-15 11:10:00,280.56,281.83,280.55,281.82,4056.0,269.4846,270.7045,269.475,270.6949,4056.0
2023-03-15 11:20:00,281.87,281.87,279.58,279.92,6943.0,270.7429,270.7429,268.5433,268.8699,6943.0
2023-03-15 11:30:00,280.07,280.2,278.34,278.34,7208.0,269.014,269.1388,267.3523,267.3523,7208.0
2023-03-15 11:40:00,278.51,279.51,278.51,278.69,9185.0,267.5155,268.4761,267.5155,267.6884,9185.0
2023-03-15 11:50:00,278.67,278.76,277.62,277.62,9775.0,267.6692,267.7557,266.6607,266.6607,9775.0
2023-03-15 12:00:00,277.73,277.89,275.88,275.98,8058.0,266.7663,266.92,264.9894,265.0854,8058.0
2023-03-15 12:10:00,275.71,276.37,275.3,275.3,10048.0,264.8261,265.46,264.4323,264.4323,10048.0
2023-03-15 12:20:00,275.06,275.68,273.83,274.87,31294.0,264.2017,264.7973,263.0203,264.0192,31294.0
2023-03-15 12:30:00,274.71,275.09,273.42,273.55,29233.0,263.8655,264.2305,262.6265,262.7513,29233.0
2023-03-15 12:40:00,273.63,273.96,273.02,273.93,14025.0,262.8282,263.1452,262.2423,263.1163,14025.0
2023-03-15 12:50:00,273.73,273.84,272.35,272.95,23691.0,262.9242,263.0299,261.5987,262.175,23691.0
2023-03-15 13:00:00,272.96,273.32,272.26,272.84,9540.0,262.1846,262.5304,261.5123,262.0694,9540.0
2023-03-15 13:10:00,272.75,273.55,272.45,272.77,30539.0,261.9829,262.7513,261.6948,262.0021,30539.0
2023-03-15 13:20:00,272.59,273.05,272.23,272.94,12573.0,261.8292,262.2711,261.4834,262.1654,12573.0
2023-03-15 13:30:00,272.79,272.97,272.01,272.42,8902.0,262.0213,262.1942,261.2721,261.6659,8902.0
2023-03-15 13:40:00,272.29,272.29,271.44,271.72,27604.0,261.5411,261.5411,260.7246,260.9936,27604.0
2023-03-15 13:50:00,271.69,273.56,271.69,273.54,6309.0,260.9648,262.7609,260.9648,262.7417,6309.0
2023-03-15 14:00:00,273.88,274.95,273.42,274.66,11150.0,263.0683,264.0961,262.6265,263.8175,11150.0
2023-03-15 14:10:00,274.56,275.22,274.08,274.21,18063.0,263.7215,264.3554,263.2604,263.3853,18063.0
2023-03-15 14:20:00,274.2,277.09,273.97,275.31,25120.0,263.3757,266.1516,263.1548,264.4419,25120.0
2023-03-15 14:30:00,275.49,276.1,275.02,275.68,8534.0,264.6148,265.2007,264.1633,264.7973,8534.0
2023-03-15 14:40:00,275.55,276.11,275.42,275.64,4872.0,264.6724,265.2103,264.5475,264.7588,4872.0
2023-03-15 14:50:00,275.68,276.22,275.34,276.12,9274.0,264.7973,265.3159,264.4707,265.2199,9274.0
2023-03-15 15:00:00,276.2,276.56,275.55,275.63,11203.0,265.2967,265.6425,264.6724,264.7492,11203.0
2023-03-15 15:10:00,275.5,276.57,275.07,276.12,6721.0,264.6244,265.6521,264.2113,265.2199,6721.0
2023-03-15 15:20:00,276.13,276.68,275.92,276.33,7109.0,265.2295,265.7578,265.0278,265.4216,7109.0
2023-03-15 15:30:00,276.29,276.52,274.74,275.01,18048.0,265.3832,265.6041,263.8944,264.1537,18048.0
2023-03-15 15:40:00,274.99,275.19,273.9,274.47,24808.0,264.1345,264.3266,263.0875,263.635,24808.0
2023-03-15 15:50:00,274.44,276.66,274.09,276.66,74365.0,263.6062,265.7386,263.27,265.7386,74365.0
2023-03-16 09:30:00,274.52,275.52,273.39,274.93,11729.0,263.683,264.6436,262.5977,264.0769,11729.0
2023-03-16 09:40:00,275.25,275.37,274.05,274.72,3954.0,264.3842,264.4995,263.2316,263.8752,3954.0
2023-03-16 09:50:00,274.78,276.67,274.49,276.25,6569.0,263.9328,265.7482,263.6542,265.3448,6569.0
2023-03-16 10:00:00,276.05,276.54,273.97,273.98,8249.0,265.1527,265.6233,263.1548,263.1644,8249.0
2023-03-16 10:10:00,274.18,274.21,272.75,273.17,8164.0,263.3565,263.3853,261.9829,262.3863,8164.0
2023-03-16 10:20:00,273.1,274.01,273.1,273.87,21130.0,262.3191,263.1932,262.3191,263.0587,21130.0
2023-03-16 10:30:00,273.98,275.13,273.72,275.08,22644.0,263.1644,264.269,262.9146,264.2209,22644.0
2023-03-16 10:40:00,275.18,277.15,275.09,277.15,10592.0,264.317,266.2092,264.2305,266.2092,10592.0
2023-03-16 10:50:00,277.33,278.78,277.32,278.35,6569.0,266.3821,267.7749,266.3725,267.3619,6569.0
2023-03-16 11:00:00,278.45,278.86,277.88,278.08,10847.0,267.4579,267.8517,266.9104,267.1025,10847.0
2023-03-16 11:10:00,278.1,278.98,277.48,278.98,15163.0,267.1217,267.967,266.5262,267.967,15163.0
2023-03-16 11:20:00,279.08,280.13,278.9,279.52,10429.0,268.063,269.0716,267.8901,268.4857,10429.0
2023-03-16 11:30:00,279.72,279.76,279.07,279.41,3014.0,268.6778,268.7162,268.0534,268.38,3014.0
2023-03-16 11:40:00,279.77,280.42,279.65,280.35,18186.0,268.7258,269.3501,268.6105,269.2829,18186.0
2023-03-16 11:50:00,280.15,281.67,280.05,280.95,20845.0,269.0908,270.5508,268.9947,269.8592,20845.0
2023-03-16 12:00:00,281.03,281.37,280.34,280.34,17316.0,269.9361,270.2626,269.2733,269.2733,17316.0
2023-03-16 12:10:00,280.23,281.01,279.78,281.0,8538.0,269.1676,269.9169,268.7354,269.9072,8538.0
2023-03-16 12:20:00,280.93,280.99,280.39,280.88,5829.0,269.84,269.8976,269.3213,269.792,5829.0
2023-03-16 12:30:00,280.86,280.86,279.68,280.03,14126.0,269.7728,269.7728,268.6394,268.9755,14126.0
2023-03-16 12:40:00,279.99,280.5,279.97,280.5,5705.0,268.9371,269.427,268.9179,269.427,5705.0
2023-03-16 12:50:00,280.61,282.14,280.61,281.74,6421.0,269.5326,271.0022,269.5326,270.618,6421.0
2023-03-16 13:00:00,281.8,282.32,281.47,282.06,7144.0,270.6757,271.1751,270.3587,270.9254,7144.0
2023-03-16 13:10:00,281.87,282.04,280.89,281.23,8358.0,270.7429,270.9062,269.8016,270.1282,8358.0
2023-03-16 13:20:00,281.08,281.62,281.08,281.5,6407.0,269.9841,270.5028,269.9841,270.3875,6407.0
2023-03-16 13:30:00,281.46,281.46,280.67,281.2,7829.0,270.3491,270.3491,269.5903,270.0993,7829.0
2023-03-16 13:40:00,281.31,281.44,281.07,281.36,5804.0,270.205,270.3299,269.9745,270.253,5804.0
2023-03-16 13:50:00,281.26,281.44,280.9,281.08,8165.0,270.157,270.3299,269.8112,269.9841,8165.0
2023-03-16 14:00:00,281.05,281.05,280.2,280.66,9611.0,269.9553,269.9553,269.1388,269.5807,9611.0
2023-03-16 14:10:00,280.67,280.86,280.29,280.66,4050.0,269.5903,269.7728,269.2253,269.5807,4050.0
2023-03-16 14:20:00,280.81,280.91,280.33,280.76,7402.0,269.7247,269.8208,269.2637,269.6767,7402.0
2023-03-16 14:30:00,280.85,281.19,280.32,281.19,4017.0,269.7632,270.0897,269.2541,270.0897,4017.0
2023-03-16 14:40:00,281.15,281.61,281.14,281.4,7520.0,270.0513,270.4932,270.0417,270.2915,7520.0
2023-03-16 14:50:00,281.44,281.96,281.27,281.92,3818.0,270.3299,270.8293,270.1666,270.7909,3818.0
2023-03-16 15:00:00,281.95,282.03,281.55,281.79,7729.0,270.8197,270.8966,270.4355,270.6661,7729.0
2023-03-16 15:10:00,281.81,282.2,281.7,281.97,7305.0,270.6853,271.0599,270.5796,270.839,7305.0
2023-03-16 15:20:00,282.07,282.5,282.03,282.5,6088.0,270.935,271.348,270.8966,271.348,6088.0
2023-03-16 15:30:00,282.49,283.04,282.32,282.73,28462.0,271.3384,271.8667,271.1751,271.569,28462.0
2023-03-16 15:40:00,282.68,283.04,281.85,281.96,78471.0,271.5209,271.8667,270.7237,270.8293,78471.0
2023-03-16 15:50:00,281.98,282.72,281.49,282.16,70798.0,270.8486,271.5593,270.3779,271.0215,70798.0
2023-03-17 09:30:00,277.96,278.3,276.21,276.73,113334.0,266.9873,267.3138,265.3063,265.8058,113334.0
2023-03-17 09:40:00,276.87,277.39,273.73,273.73,9533.0,265.9403,266.4398,262.9242,262.9242,9533.0
2023-03-17 09:50:00,273.73,274.8,273.56,274.61,15268.0,262.9242,263.952,262.7609,263.7695,15268.0
2023-03-17 10:00:00,274.68,276.67,274.68,276.3,10093.0,263.8367,265.7482,263.8367,265.3928,10093.0
2023-03-17 10:10:00,276.12,276.12,273.7,273.7,4246.0,265.2199,265.2199,262.8954,262.8954,4246.0
2023-03-17 10:20:00,274.01,274.74,273.71,274.09,8221.0,263.1932,263.8944,262.905,263.27,8221.0
2023-03-17 10:30:00,274.17,274.33,272.47,272.8,12396.0,263.3469,263.5005,261.714,262.0309,12396.0
2023-03-17 10:40:00,272.78,273.25,271.75,272.75,17640.0,262.0117,262.4632,261.0224,261.9829,17640.0
2023-03-17 10:50:00,272.8,272.8,271.61,272.31,7873.0,262.0309,262.0309,260.8879,261.5603,7873.0
2023-03-17 11:00:00,272.24,272.39,271.07,271.9,9334.0,261.4931,261.6371,260.3692,261.1665,9334.0
2023-03-17 11:10:00,271.82,272.68,271.66,272.04,6397.0,261.0896,261.9157,260.936,261.3009,6397.0
2023-03-17 11:20:00,272.09,272.09,270.42,270.93,7990.0,261.349,261.349,259.7449,260.2348,7990.0
2023-03-17 11:30:00,270.89,272.21,270.89,271.15,4020.0,260.1963,261.4642,260.1963,260.4461,4020.0
2023-03-17 11:40:00,271.31,271.41,270.84,271.03,5400.0,260.5998,260.6958,260.1483,260.3308,5400.0
2023-03-17 11:50:00,271.22,271.85,270.77,271.5,9705.0,260.5133,261.1185,260.0811,260.7823,9705.0
2023-03-17 12:00:00,271.75,273.02,271.75,272.98,8849.0,261.0224,262.2423,261.0224,262.2038,8849.0
2023-03-17 12:10:00,272.92,272.92,272.28,272.46,7104.0,262.1462,262.1462,261.5315,261.7044,7104.0
2023-03-17 12:20:00,272.49,273.27,272.12,273.0,13944.0,261.7332,262.4824,261.3778,262.2231,13944.0
2023-03-17 12:30:00,273.03,273.63,272.55,272.65,5108.0,262.2519,262.8282,261.7908,261.8869,5108.0
2023-03-17 12:40:00,272.63,272.96,272.54,272.61,5076.0,261.8677,262.1846,261.7812,261.8484,5076.0
2023-03-17 12:50:00,272.8,273.05,272.1,272.34,7752.0,262.0309,262.2711,261.3586,261.5891,7752.0
2023-03-17 13:00:00,272.48,273.57,271.88,273.5,10336.0,261.7236,262.7706,261.1473,262.7033,10336.0
2023-03-17 13:10:00,273.29,273.89,272.87,273.22,7725.0,262.5016,263.0779,262.0982,262.4344,7725.0
2023-03-17 13:20:00,273.54,274.1,273.24,273.25,2660.0,262.7417,263.2796,262.4536,262.4632,2660.0
2023-03-17 13:30:00,273.23,273.59,272.61,273.2,5458.0,262.444,262.7898,261.8484,262.4152,5458.0
2023-03-17 13:40:00,273.06,273.45,272.52,273.3,3800.0,262.2807,262.6553,261.762,262.5112,3800.0
2023-03-17 13:50:00,273.62,273.62,272.91,273.33,3009.0,262.8186,262.8186,262.1366,262.54,3009.0
2023-03-17 14:00:00,273.4,273.8,271.79,271.98,4616.0,262.6073,262.9915,261.0608,261.2433,4616.0
2023-03-17 14:10:00,272.14,272.14,271.46,271.57,3850.0,261.397,261.397,260.7438,260.8495,3850.0
2023-03-17 14:20:00,271.64,271.73,270.93,271.06,3936.0,260.9167,261.0032,260.2348,260.3596,3936.0
2023-03-17 14:30:00,271.05,271.53,270.61,270.92,10888.0,260.35,260.8111,259.9274,260.2252,10888.0
2023-03-17 14:40:00,270.88,271.63,270.65,271.6,20200.0,260.1867,260.9071,259.9658,260.8783,20200.0
2023-03-17 14:50:00,271.63,271.91,270.98,271.51,13218.0,260.9071,261.1761,260.2828,260.7919,13218.0
2023-03-17 15:00:00,271.51,271.63,271.07,271.22,8936.0,260.7919,260.9071,260.3692,260.5133,8936.0
2023-03-17 15:10:00,271.21,271.93,271.01,271.38,10703.0,260.5037,261.1953,260.3116,260.667,10703.0
2023-03-17 15:20:00,271.29,271.63,271.08,271.57,8938.0,260.5806,260.9071,260.3788,260.8495,8938.0
2023-03-17 15:30:00,271.48,271.56,270.62,271.09,18824.0,260.7631,260.8399,259.937,260.3885,18824.0
2023-03-17 15:40:00,271.07,271.72,271.06,271.23,31276.0,260.3692,260.9936,260.3596,260.5229,31276.0
2023-03-17 15:50:00,271.34,272.86,271.28,272.74,76293.0,260.6286,262.0886,260.571,261.9733,76293.0
2023-03-20 09:30:00,274.84,276.29,274.15,274.82,8107.0,263.9904,265.3832,263.3277,263.9712,8107.0
2023-03-20 09:40:00,274.98,276.81,274.98,276.57,11013.0,264.1249,265.8826,264.1249,265.6521,11013.0
2023-03-20 09:50:00,276.87,277.81,276.55,277.01,6849.0,265.9403,266.8432,265.6329,266.0748,6849.0
2023-03-20 10:00:00,277.29,278.18,276.5,276.5,8736.0,266.3437,267.1986,265.5849,265.5849,8736.0
2023-03-20 10:10:00,276.36,276.52,275.12,275.12,4246.0,265.4504,265.6041,264.2594,264.2594,4246.0
2023-03-20 10:20:00,275.02,276.41,274.76,276.41,7225.0,264.1633,265.4984,263.9136,265.4984,7225.0
2023-03-20 10:30:00,276.34,276.91,276.09,276.24,8174.0,265.4312,265.9787,265.1911,265.3352,8174.0
2023-03-20 10:40:00,276.14,276.88,275.93,276.88,8013.0,265.2391,265.9499,265.0374,265.9499,8013.0
2023-03-20 10:50:00,276.77,277.18,276.46,276.83,6074.0,265.8442,266.238,265.5465,265.9019,6074.0
2023-03-20 11:00:00,276.96,277.71,276.95,277.61,4175.0,266.0267,266.7471,266.0171,266.6511,4175.0
2023-03-20 11:10:00,277.45,277.93,277.07,277.46,7896.0,266.4974,266.9584,266.1324,266.507,7896.0
2023-03-20 11:20:00,277.46,278.11,277.38,278.11,5570.0,266.507,267.1313,266.4301,267.1313,5570.0
2023-03-20 11:30:00,278.13,278.42,277.86,278.42,9993.0,267.1505,267.4291,266.8912,267.4291,9993.0
2023-03-20 11:40:00,278.42,278.42,277.63,277.87,8291.0,267.4291,267.4291,266.6703,266.9008,8291.0
2023-03-20 11:50:00,277.84,277.97,277.29,277.54,7382.0,266.872,266.9969,266.3437,266.5838,7382.0
2023-03-20 12:00:00,277.56,277.93,277.0,277.0,5813.0,266.603,266.9584,266.0651,266.0651,5813.0
2023-03-20 12:10:00,276.99,277.13,276.22,276.23,15351.0,266.0555,266.19,265.3159,265.3255,15351.0
2023-03-20 12:20:00,276.39,276.73,276.16,276.73,5614.0,265.4792,265.8058,265.2583,265.8058,5614.0
2023-03-20 12:30:00,276.91,277.02,276.56,276.69,3825.0,265.9787,266.0844,265.6425,265.7674,3825.0
2023-03-20 12:40:00,276.73,277.07,276.69,277.06,7046.0,265.8058,266.1324,265.7674,266.1228,7046.0
2023-03-20 12:50:00,277.13,277.58,277.02,277.39,3900.0,266.19,266.6223,266.0844,266.4398,3900.0
2023-03-20 13:00:00,277.36,277.97,277.31,277.78,3088.0,266.4109,266.9969,266.3629,266.8144,3088.0
2023-03-20 13:10:00,278.03,278.24,277.73,277.98,4684.0,267.0545,267.2562,266.7663,267.0065,4684.0
2023-03-20 13:20:00,277.86,278.1,277.68,277.87,3457.0,266.8912,267.1217,266.7183,266.9008,3457.0
2023-03-20 13:30:00,277.66,277.97,277.34,277.48,4093.0,266.6991,266.9969,266.3917,266.5262,4093.0
2023-03-20 13:40:00,277.63,277.81,277.45,277.48,4181.0,266.6703,266.8432,266.4974,266.5262,4181.0
2023-03-20 13:50:00,277.64,277.64,277.11,277.36,4240.0,266.6799,266.6799,266.1708,266.4109,4240.0
2023-03-20 14:00:00,277.43,277.55,276.97,277.09,3900.0,266.4782,266.5934,266.0363,266.1516,3900.0
2023-03-20 14:10:00,276.93,277.53,276.93,277.5,5920.0,265.9979,266.5742,265.9979,266.5454,5920.0
2023-03-20 14:20:00,277.42,278.39,277.42,277.78,8456.0,266.4686,267.4003,266.4686,266.8144,8456.0
2023-03-20 14:30:00,277.71,277.89,276.84,276.84,6384.0,266.7471,266.92,265.9115,265.9115,6384.0
2023-03-20 14:40:00,276.67,277.29,276.61,277.11,4346.0,265.7482,266.3437,265.6905,266.1708,4346.0
2023-03-20 14:50:00,277.11,277.62,276.97,277.13,5969.0,266.1708,266.6607,266.0363,266.19,5969.0
2023-03-20 15:00:00,276.96,277.27,276.87,276.87,6624.0,266.0267,266.3245,265.9403,265.9403,6624.0
2023-03-20 15:10:00,276.89,277.29,276.69,277.29,9263.0,265.9595,266.3437,265.7674,266.3437,9263.0
2023-03-20 15:20:00,277.25,277.58,276.88,277.58,11779.0,266.3053,266.6223,265.9499,266.6223,11779.0
2023-03-20 15:30:00,277.61,278.16,277.59,277.99,14474.0,266.6511,267.1794,266.6319,267.0161,14474.0
2023-03-20 15:40:00,278.13,279.0,277.91,278.69,21668.0,267.1505,267.9862,266.9392,267.6884,21668.0
2023-03-20 15:50:00,278.71,279.03,277.99,278.35,55263.0,267.7076,268.015,267.0161,267.3619,55263.0
2023-03-21 09:30:00,283.25,285.11,283.25,284.57,12325.0,272.0684,273.855,272.0684,273.3363,12325.0
2023-03-21 09:40:00,284.24,285.9,284.23,285.15,4607.0,273.0193,274.6138,273.0097,273.8934,4607.0
2023-03-21 09:50:00,284.77,285.41,284.76,284.87,26550.0,273.5284,274.1432,273.5188,273.6245,26550.0
2023-03-21 10:00:00,284.96,285.11,283.98,284.08,16907.0,273.7109,273.855,272.7696,272.8657,16907.0
2023-03-21 10:10:00,284.27,284.47,283.45,283.77,7011.0,273.0482,273.2403,272.2605,272.5679,7011.0
2023-03-21 10:20:00,283.66,284.04,283.53,284.04,7033.0,272.4622,272.8272,272.3374,272.8272,7033.0
2023-03-21 10:30:00,284.04,284.19,283.6,284.0,26497.0,272.8272,272.9713,272.4046,272.7888,26497.0
2023-03-21 10:40:00,283.96,284.66,283.95,284.63,26570.0,272.7504,273.4228,272.7408,273.3939,26570.0
2023-03-21 10:50:00,284.46,284.46,283.62,283.63,10915.0,273.2307,273.2307,272.4238,272.4334,10915.0
2023-03-21 11:00:00,283.76,283.95,283.63,283.86,2200.0,272.5583,272.7408,272.4334,272.6543,2200.0
2023-03-21 11:10:00,283.87,284.09,283.83,284.04,5300.0,272.6639,272.8753,272.6255,272.8272,5300.0
2023-03-21 11:20:00,284.0,284.14,283.67,283.67,9055.0,272.7888,272.9233,272.4718,272.4718,9055.0
2023-03-21 11:30:00,283.57,283.84,283.03,283.36,5201.0,272.3758,272.6351,271.8571,272.1741,5201.0
2023-03-21 11:40:00,283.32,283.43,282.26,282.81,2354.0,272.1357,272.2413,271.1175,271.6458,2354.0
2023-03-21 11:50:00,282.95,283.03,282.45,282.51,4232.0,271.7803,271.8571,271.3,271.3576,4232.0
2023-03-21 12:00:00,282.29,282.85,282.2,282.2,3503.0,271.1463,271.6842,271.0599,271.0599,3503.0
2023-03-21 12:10:00,282.12,282.37,281.78,281.78,9464.0,270.983,271.2232,270.6565,270.6565,9464.0
2023-03-21 12:20:00,281.66,282.39,281.66,282.33,22139.0,270.5412,271.2424,270.5412,271.1847,22139.0
2023-03-21 12:30:00,282.5,282.92,282.5,282.76,2600.0,271.348,271.7515,271.348,271.5978,2600.0
2023-03-21 12:40:00,282.56,282.67,282.06,282.28,15127.0,271.4057,271.5113,270.9254,271.1367,15127.0
2023-03-21 12:50:00,282.1,282.44,282.03,282.15,5195.0,270.9638,271.2904,270.8966,271.0118,5195.0
2023-03-21 13:00:00,282.15,282.17,281.7,281.99,11148.0,271.0118,271.0311,270.5796,270.8582,11148.0
2023-03-21 13:10:00,282.06,282.75,282.05,282.64,6805.0,270.9254,271.5882,270.9158,271.4825,6805.0
2023-03-21 13:20:00,282.65,283.13,282.57,283.04,3508.0,271.4921,271.9532,271.4153,271.8667,3508.0
2023-03-21 13:30:00,283.04,283.1,282.34,282.83,10189.0,271.8667,271.9243,271.1943,271.665,10189.0
2023-03-21 13:40:00,282.87,282.89,282.62,282.62,3673.0,271.7034,271.7226,271.4633,271.4633,3673.0
2023-03-21 13:50:00,282.52,282.52,281.84,281.85,5539.0,271.3672,271.3672,270.7141,270.7237,5539.0
2023-03-21 14:00:00,281.81,281.87,281.36,281.52,2303.0,270.6853,270.7429,270.253,270.4067,2303.0
2023-03-21 14:10:00,281.7,281.82,281.52,281.79,4236.0,270.5796,270.6949,270.4067,270.6661,4236.0
2023-03-21 14:20:00,281.75,282.26,281.75,282.26,4626.0,270.6276,271.1175,270.6276,271.1175,4626.0
2023-03-21 14:30:00,282.26,282.38,282.02,282.11,5763.0,271.1175,271.2328,270.887,270.9734,5763.0
2023-03-21 14:40:00,282.05,282.6,282.05,282.59,9199.0,270.9158,271.4441,270.9158,271.4345,9199.0
2023-03-21 14:50:00,282.52,282.68,282.27,282.41,11147.0,271.3672,271.5209,271.1271,271.2616,11147.0
2023-03-21 15:00:00,282.32,282.55,282.26,282.48,7478.0,271.1751,271.3961,271.1175,271.3288,7478.0
2023-03-21 15:10:00,282.5,282.91,282.38,282.91,18793.0,271.348,271.7418,271.2328,271.7418,18793.0
2023-03-21 15:20:00,282.91,283.41,282.91,283.41,8671.0,271.7418,272.2221,271.7418,272.2221,8671.0
2023-03-21 15:30:00,283.34,283.6,282.56,282.98,34201.0,272.1549,272.4046,271.4057,271.8091,34201.0
2023-03-21 15:40:00,282.98,283.1,282.61,283.1,47817.0,271.8091,271.9243,271.4537,271.9243,47817.0
2023-03-21 15:50:00,283.12,283.64,282.78,283.26,38896.0,271.9436,272.443,271.617,272.078,38896.0
2023-03-22 09:30:00,284.02,284.99,283.63,284.82,7035.0,272.808,273.7397,272.4334,273.5764,7035.0
2023-03-22 09:40:00,284.38,284.75,284.05,284.68,3150.0,273.1538,273.5092,272.8368,273.442,3150.0
2023-03-22 09:50:00,284.75,285.25,284.2,284.55,11588.0,273.5092,273.9895,272.9809,273.3171,11588.0
2023-03-22 10:00:00,284.44,284.85,284.44,284.83,3203.0,273.2114,273.6053,273.2114,273.5861,3203.0
2023-03-22 10:10:00,284.83,284.85,283.84,283.88,9162.0,273.5861,273.6053,272.6351,272.6736,9162.0
2023-03-22 10:20:00,283.88,284.33,283.4,283.79,12294.0,272.6736,273.1058,272.2125,272.5871,12294.0
2023-03-22 10:30:00,283.78,283.78,283.18,283.18,4154.0,272.5775,272.5775,272.0012,272.0012,4154.0
2023-03-22 10:40:00,283.19,283.62,283.19,283.32,4196.0,272.0108,272.4238,272.0108,272.1357,4196.0
2023-03-22 10:50:00,283.35,283.81,283.12,283.66,4757.0,272.1645,272.6063,271.9436,272.4622,4757.0
2023-03-22 11:00:00,283.66,283.66,283.32,283.32,4703.0,272.4622,272.4622,272.1357,272.1357,4703.0
2023-03-22 11:10:00,283.23,283.4,283.02,283.36,5345.0,272.0492,272.2125,271.8475,272.1741,5345.0
2023-03-22 11:20:00,283.18,283.4,283.12,283.16,6540.0,272.0012,272.2125,271.9436,271.982,6540.0
2023-03-22 11:30:00,283.15,283.35,282.82,283.12,8073.0,271.9724,272.1645,271.6554,271.9436,8073.0
2023-03-22 11:40:00,282.89,282.94,281.76,282.22,46482.0,271.7226,271.7707,270.6372,271.0791,46482.0
2023-03-22 11:50:00,282.37,282.57,282.15,282.3,7863.0,271.2232,271.4153,271.0118,271.1559,7863.0
2023-03-22 12:00:00,282.35,282.35,282.06,282.25,4274.0,271.204,271.204,270.9254,271.1079,4274.0
2023-03-22 12:10:00,282.15,282.27,281.68,282.22,8663.0,271.0118,271.1271,270.5604,271.0791,8663.0
2023-03-22 12:20:00,282.3,283.1,282.29,282.93,3492.0,271.1559,271.9243,271.1463,271.7611,3492.0
2023-03-22 12:30:00,283.01,283.39,283.01,283.19,2524.0,271.8379,272.2029,271.8379,272.0108,2524.0
2023-03-22 12:40:00,283.23,283.34,283.04,283.08,2700.0,272.0492,272.1549,271.8667,271.9051,2700.0
2023-03-22 12:50:00,283.17,283.31,282.69,282.83,2702.0,271.9916,272.1261,271.5305,271.665,2702.0
2023-03-22 13:00:00,282.72,282.72,282.19,282.26,7937.0,271.5593,271.5593,271.0503,271.1175,7937.0
2023-03-22 13:10:00,282.17,282.35,281.88,282.0,39933.0,271.0311,271.204,270.7525,270.8678,39933.0
2023-03-22 13:20:00,281.94,282.4,281.89,282.08,9453.0,270.8101,271.252,270.7621,270.9446,9453.0
2023-03-22 13:30:00,282.09,282.24,281.84,281.87,10858.0,270.9542,271.0983,270.7141,270.7429,10858.0
2023-03-22 13:40:00,281.86,282.48,281.75,282.45,7386.0,270.7333,271.3288,270.6276,271.3,7386.0
2023-03-22 13:50:00,282.46,282.91,282.46,282.91,4949.0,271.3096,271.7418,271.3096,271.7418,4949.0
2023-03-22 14:00:00,283.09,285.45,282.76,284.44,9233.0,271.9147,274.1816,271.5978,273.2114,9233.0
2023-03-22 14:10:00,284.75,284.8,283.11,283.91,12696.0,273.5092,273.5572,271.934,272.7024,12696.0
2023-03-22 14:20:00,283.82,283.91,283.28,283.42,7629.0,272.6159,272.7024,272.0972,272.2317,7629.0
2023-03-22 14:30:00,283.46,283.99,282.18,283.23,13275.0,272.2701,272.7792,271.0407,272.0492,13275.0
2023-03-22 14:40:00,283.4,285.8,283.4,285.42,11489.0,272.2125,274.5178,272.2125,274.1528,11489.0
2023-03-22 14:50:00,285.52,285.79,283.48,283.48,21957.0,274.2488,274.5082,272.2893,272.2893,21957.0
2023-03-22 15:00:00,283.48,283.86,280.98,281.51,17973.0,272.2893,272.6543,269.888,270.3971,17973.0
2023-03-22 15:10:00,281.5,282.64,280.84,282.4,14537.0,270.3875,271.4825,269.7536,271.252,14537.0
2023-03-22 15:20:00,282.5,283.76,282.34,283.29,11149.0,271.348,272.5583,271.1943,272.1068,11149.0
2023-03-22 15:30:00,283.31,283.58,281.91,282.19,30190.0,272.1261,272.3854,270.7813,271.0503,30190.0
2023-03-22 15:40:00,282.39,282.57,280.08,280.38,16311.0,271.2424,271.4153,269.0236,269.3117,16311.0
2023-03-22 15:50:00,280.38,280.4,277.46,277.63,60840.0,269.3117,269.3309,266.507,266.6703,60840.0
2023-03-23 09:30:00,280.2,281.82,278.11,281.82,11368.0,269.1388,270.6949,267.1313,270.6949,11368.0
2023-03-23 09:40:00,281.0,282.14,280.85,281.94,8171.0,269.9072,271.0022,269.7632,270.8101,8171.0
2023-03-23 09:50:00,281.94,281.99,280.61,280.91,6511.0,270.8101,270.8582,269.5326,269.8208,6511.0
2023-03-23 10:00:00,280.94,281.62,280.68,281.16,20908.0,269.8496,270.5028,269.5999,270.0609,20908.0
2023-03-23 10:10:00,281.29,282.09,281.25,281.89,5709.0,270.1858,270.9542,270.1474,270.7621,5709.0
2023-03-23 10:20:00,281.75,282.44,281.29,281.87,13599.0,270.6276,271.2904,270.1858,270.7429,13599.0
2023-03-23 10:30:00,281.81,282.58,281.61,282.5,26510.0,270.6853,271.4249,270.4932,271.348,26510.0
2023-03-23 10:40:00,282.44,283.0,282.14,283.0,13818.0,271.2904,271.8283,271.0022,271.8283,13818.0
2023-03-23 10:50:00,282.96,284.28,282.96,284.27,15074.0,271.7899,273.0578,271.7899,273.0482,15074.0
2023-03-23 11:00:00,284.83,285.18,284.36,285.01,10491.0,273.5861,273.9222,273.1346,273.7589,10491.0
2023-03-23 11:10:00,285.1,285.1,284.51,284.54,3518.0,273.8454,273.8454,273.2787,273.3075,3518.0
2023-03-23 11:20:00,284.56,284.56,284.31,284.36,1662.0,273.3267,273.3267,273.0866,273.1346,1662.0
2023-03-23 11:30:00,284.49,284.65,283.64,283.68,5220.0,273.2595,273.4132,272.443,272.4814,5220.0
2023-03-23 11:40:00,283.66,283.79,283.18,283.51,2502.0,272.4622,272.5871,272.0012,272.3182,2502.0
2023-03-23 11:50:00,283.58,283.85,283.12,283.29,3048.0,272.3854,272.6447,271.9436,272.1068,3048.0
2023-03-23 12:00:00,283.14,283.41,282.93,283.26,6048.0,271.9628,272.2221,271.7611,272.078,6048.0
2023-03-23 12:10:00,283.11,283.11,282.01,282.13,3439.0,271.934,271.934,270.8774,270.9926,3439.0
2023-03-23 12:20:00,282.16,282.72,281.97,282.32,3588.0,271.0215,271.5593,270.839,271.1751,3588.0
2023-03-23 12:30:00,282.55,282.81,282.42,282.42,3954.0,271.3961,271.6458,271.2712,271.2712,3954.0
2023-03-23 12:40:00,282.31,282.31,281.4,281.56,7550.0,271.1655,271.1655,270.2915,270.4451,7550.0
2023-03-23 12:50:00,281.56,281.75,280.94,281.23,11138.0,270.4451,270.6276,269.8496,270.1282,11138.0
2023-03-23 13:00:00,281.11,281.75,281.0,281.59,6072.0,270.0129,270.6276,269.9072,270.474,6072.0
2023-03-23 13:10:00,281.57,281.7,280.87,281.34,8216.0,270.4547,270.5796,269.7824,270.2338,8216.0
2023-03-23 13:20:00,281.45,281.87,280.64,281.07,14071.0,270.3395,270.7429,269.5615,269.9745,14071.0
2023-03-23 13:30:00,280.96,281.84,280.88,281.73,5515.0,269.8688,270.7141,269.792,270.6084,5515.0
2023-03-23 13:40:00,281.74,282.35,281.57,281.59,4500.0,270.618,271.204,270.4547,270.474,4500.0
2023-03-23 13:50:00,281.52,281.59,281.15,281.27,2288.0,270.4067,270.474,270.0513,270.1666,2288.0
2023-03-23 14:00:00,281.27,281.36,281.0,281.0,5036.0,270.1666,270.253,269.9072,269.9072,5036.0
2023-03-23 14:10:00,281.18,281.52,281.1,281.13,4588.0,270.0801,270.4067,270.0033,270.0321,4588.0
2023-03-23 14:20:00,281.14,281.26,279.46,279.46,8002.0,270.0417,270.157,268.428,268.428,8002.0
2023-03-23 14:30:00,279.47,279.61,278.27,278.27,8381.0,268.4376,268.5721,267.285,267.285,8381.0
2023-03-23 14:40:00,278.33,278.4,276.84,277.19,14449.0,267.3426,267.4099,265.9115,266.2476,14449.0
2023-03-23 14:50:00,277.28,277.48,276.37,277.1,10119.0,266.3341,266.5262,265.46,266.1612,10119.0
2023-03-23 15:00:00,277.46,279.48,277.41,279.03,16305.0,266.507,268.4472,266.459,268.015,16305.0
2023-03-23 15:10:00,279.43,279.43,277.14,277.14,11280.0,268.3992,268.3992,266.1996,266.1996,11280.0
2023-03-23 15:20:00,277.11,278.26,276.47,277.66,18024.0,266.1708,267.2754,265.5561,266.6991,18024.0
2023-03-23 15:30:00,277.43,278.13,276.84,278.05,6218.0,266.4782,267.1505,265.9115,267.0737,6218.0
2023-03-23 15:40:00,277.96,278.85,277.57,278.69,9186.0,266.9873,267.8421,266.6126,267.6884,9186.0
2023-03-23 15:50:00,279.32,280.03,278.24,278.25,21447.0,268.2936,268.9755,267.2562,267.2658,21447.0
2023-03-24 09:30:00,275.08,276.84,272.38,273.52,22977.0,264.2209,265.9115,261.6275,262.7225,22977.0
2023-03-24 09:40:00,273.04,273.67,271.08,271.51,4838.0,262.2615,262.8666,260.3788,260.7919,4838.0
2023-03-24 09:50:00,272.04,274.23,272.03,274.23,9736.0,261.3009,263.4045,261.2913,263.4045,9736.0
2023-03-24 10:00:00,274.25,275.12,274.0,274.59,6485.0,263.4237,264.2594,263.1836,263.7503,6485.0
2023-03-24 10:10:00,274.78,275.85,273.44,273.44,5553.0,263.9328,264.9605,262.6457,262.6457,5553.0
2023-03-24 10:20:00,273.44,274.03,272.3,273.8,27441.0,262.6457,263.2124,261.5507,262.9915,27441.0
2023-03-24 10:30:00,273.81,274.48,272.63,272.87,7925.0,263.0011,263.6446,261.8677,262.0982,7925.0
2023-03-24 10:40:00,272.4,272.4,271.32,271.68,7085.0,261.6467,261.6467,260.6094,260.9552,7085.0
2023-03-24 10:50:00,271.54,272.51,271.21,272.51,5104.0,260.8207,261.7524,260.5037,261.7524,5104.0
2023-03-24 11:00:00,272.68,272.96,271.53,271.53,13308.0,261.9157,262.1846,260.8111,260.8111,13308.0
2023-03-24 11:10:00,271.55,272.17,271.14,272.0,4314.0,260.8303,261.4258,260.4365,261.2625,4314.0
2023-03-24 11:20:00,272.17,272.73,272.08,272.28,9556.0,261.4258,261.9637,261.3394,261.5315,9556.0
2023-03-24 11:30:00,272.17,272.75,272.0,272.14,5259.0,261.4258,261.9829,261.2625,261.397,5259.0
2023-03-24 11:40:00,272.41,273.87,272.23,273.25,20132.0,261.6563,263.0587,261.4834,262.4632,20132.0
2023-03-24 11:50:00,273.18,274.16,272.64,273.82,11804.0,262.3959,263.3373,261.8773,263.0107,11804.0
2023-03-24 12:00:00,273.99,274.93,273.96,274.42,5967.0,263.174,264.0769,263.1452,263.587,5967.0
2023-03-24 12:10:00,274.53,274.56,273.82,273.82,6457.0,263.6927,263.7215,263.0107,263.0107,6457.0
2023-03-24 12:20:00,274.03,274.52,273.62,274.36,5031.0,263.2124,263.683,262.8186,263.5294,5031.0
2023-03-24 12:30:00,274.43,274.73,274.25,274.51,10405.0,263.5966,263.8848,263.4237,263.6734,10405.0
2023-03-24 12:40:00,274.63,275.47,274.38,275.47,19421.0,263.7887,264.5955,263.5486,264.5955,19421.0
2023-03-24 12:50:00,275.44,275.51,274.92,274.92,5600.0,264.5667,264.634,264.0673,264.0673,5600.0
2023-03-24 13:00:00,275.38,275.5,274.5,274.5,8757.0,264.5091,264.6244,263.6638,263.6638,8757.0
2023-03-24 13:10:00,274.55,274.74,274.16,274.38,1709.0,263.7119,263.8944,263.3373,263.5486,1709.0
2023-03-24 13:20:00,274.42,275.53,274.41,275.2,4000.0,263.587,264.6532,263.5774,264.3362,4000.0
2023-03-24 13:30:00,275.37,275.9,275.14,275.76,3453.0,264.4995,265.0086,264.2786,264.8741,3453.0
2023-03-24 13:40:00,275.85,275.91,274.82,274.82,3379.0,264.9605,265.0182,263.9712,263.9712,3379.0
2023-03-24 13:50:00,274.92,275.82,274.88,275.66,4701.0,264.0673,264.9317,264.0288,264.778,4701.0
2023-03-24 14:00:00,275.91,276.45,275.91,276.41,2450.0,265.0182,265.5369,265.0182,265.4984,2450.0
2023-03-24 14:10:00,276.51,276.82,276.32,276.59,4215.0,265.5945,265.8923,265.412,265.6713,4215.0
2023-03-24 14:20:00,276.54,276.85,276.28,276.55,3251.0,265.6233,265.9211,265.3736,265.6329,3251.0
2023-03-24 14:30:00,276.69,277.26,276.69,276.76,3768.0,265.7674,266.3149,265.7674,265.8346,3768.0
2023-03-24 14:40:00,276.76,277.28,276.61,277.06,6064.0,265.8346,266.3341,265.6905,266.1228,6064.0
2023-03-24 14:50:00,276.94,277.34,276.83,277.01,3970.0,266.0075,266.3917,265.9019,266.0748,3970.0
2023-03-24 15:00:00,276.98,276.98,276.08,276.36,6259.0,266.0459,266.0459,265.1815,265.4504,6259.0
2023-03-24 15:10:00,276.36,276.99,276.06,276.88,3782.0,265.4504,266.0555,265.1623,265.9499,3782.0
2023-03-24 15:20:00,277.12,277.48,276.89,277.36,8037.0,266.1804,266.5262,265.9595,266.4109,8037.0
2023-03-24 15:30:00,277.15,277.67,277.06,277.47,4822.0,266.2092,266.7087,266.1228,266.5166,4822.0
2023-03-24 15:40:00,277.32,277.5,276.75,276.96,9094.0,266.3725,266.5454,265.825,266.0267,9094.0
2023-03-24 15:50:00,276.88,278.0,276.69,278.0,48697.0,265.9499,267.0257,265.7674,267.0257,48697.0
2023-03-27 09:30:00,279.87,280.06,278.36,278.64,16446.0,268.8219,269.0044,267.3715,267.6404,16446.0
2023-03-27 09:40:00,278.44,280.37,278.44,279.72,3773.0,267.4483,269.3021,267.4483,268.6778,3773.0
2023-03-27 09:50:00,279.97,280.78,279.93,280.78,5211.0,268.9179,269.6959,268.8795,269.6959,5211.0
2023-03-27 10:00:00,280.24,280.24,278.8,278.84,7458.0,269.1772,269.1772,267.7941,267.8325,7458.0
2023-03-27 10:10:00,278.75,279.28,278.24,278.64,13906.0,267.7461,268.2551,267.2562,267.6404,13906.0
2023-03-27 10:20:00,278.42,278.73,278.32,278.32,2431.0,267.4291,267.7269,267.333,267.333,2431.0
2023-03-27 10:30:00,278.29,278.47,277.94,278.04,3937.0,267.3042,267.4771,266.968,267.0641,3937.0
2023-03-27 10:40:00,278.19,278.24,277.58,277.75,2494.0,267.2082,267.2562,266.6223,266.7855,2494.0
2023-03-27 10:50:00,277.99,277.99,277.13,277.15,4753.0,267.0161,267.0161,266.19,266.2092,4753.0
2023-03-27 11:00:00,277.14,277.45,276.04,276.88,11970.0,266.1996,266.4974,265.143,265.9499,11970.0
2023-03-27 11:10:00,276.69,277.06,276.62,276.87,4572.0,265.7674,266.1228,265.7001,265.9403,4572.0
2023-03-27 11:20:00,276.93,277.54,276.75,277.54,4344.0,265.9979,266.5838,265.825,266.5838,4344.0
2023-03-27 11:30:00,277.54,278.03,277.54,277.81,4707.0,266.5838,267.0545,266.5838,266.8432,4707.0
2023-03-27 11:40:00,277.87,277.87,277.5,277.66,3306.0,266.9008,266.9008,266.5454,266.6991,3306.0
2023-03-27 11:50:00,277.63,278.0,277.46,277.6,1337.0,266.6703,267.0257,266.507,266.6415,1337.0
2023-03-27 12:00:00,278.17,278.55,277.98,278.08,2971.0,267.189,267.554,267.0065,267.1025,2971.0
2023-03-27 12:10:00,278.24,278.5,278.24,278.5,8268.0,267.2562,267.5059,267.2562,267.5059,8268.0
2023-03-27 12:20:00,278.4,278.5,278.09,278.31,3236.0,267.4099,267.5059,267.1121,267.3234,3236.0
2023-03-27 12:30:00,278.27,278.5,278.13,278.42,1911.0,267.285,267.5059,267.1505,267.4291,1911.0
2023-03-27 12:40:00,278.27,278.3,278.08,278.3,2159.0,267.285,267.3138,267.1025,267.3138,2159.0
2023-03-27 12:50:00,278.5,278.5,277.92,277.99,6227.0,267.5059,267.5059,266.9488,267.0161,6227.0
2023-03-27 13:00:00,277.93,278.7,277.93,278.68,3388.0,266.9584,267.698,266.9584,267.6788,3388.0
2023-03-27 13:10:00,278.55,278.66,278.48,278.48,849.0,267.554,267.6596,267.4867,267.4867,849.0
2023-03-27 13:20:00,278.67,279.33,278.67,279.33,502.0,267.6692,268.3032,267.6692,268.3032,502.0
2023-03-27 13:30:00,279.65,279.75,278.76,278.84,12528.0,268.6105,268.7066,267.7557,267.8325,12528.0
2023-03-27 13:40:00,279.06,279.74,279.06,279.65,32634.0,268.0438,268.697,268.0438,268.6105,32634.0
2023-03-27 13:50:00,279.64,279.64,279.04,279.21,5156.0,268.6009,268.6009,268.0246,268.1879,5156.0
2023-03-27 14:00:00,279.06,279.21,278.65,278.65,2074.0,268.0438,268.1879,267.65,267.65,2074.0
2023-03-27 14:10:00,278.81,279.04,278.72,279.02,1882.0,267.8037,268.0246,267.7173,268.0054,1882.0
2023-03-27 14:20:00,279.3,279.58,279.17,279.44,3472.0,268.2744,268.5433,268.1495,268.4088,3472.0
2023-03-27 14:30:00,279.39,279.62,279.04,279.62,3440.0,268.3608,268.5817,268.0246,268.5817,3440.0
2023-03-27 14:40:00,279.35,279.55,279.06,279.28,4250.0,268.3224,268.5145,268.0438,268.2551,4250.0
2023-03-27 14:50:00,279.4,279.72,279.39,279.54,3250.0,268.3704,268.6778,268.3608,268.5049,3250.0
2023-03-27 15:00:00,279.52,279.73,278.91,278.91,4176.0,268.4857,268.6874,267.8997,267.8997,4176.0
2023-03-27 15:10:00,279.0,279.25,278.74,278.99,4701.0,267.9862,268.2263,267.7365,267.9766,4701.0
2023-03-27 15:20:00,278.92,279.25,278.85,279.06,5001.0,267.9094,268.2263,267.8421,268.0438,5001.0
2023-03-27 15:30:00,279.1,279.22,278.58,278.83,6100.0,268.0822,268.1975,267.5828,267.8229,6100.0
2023-03-27 15:40:00,278.9,279.14,278.42,278.49,9122.0,267.8901,268.1207,267.4291,267.4963,9122.0
2023-03-27 15:50:00,278.59,278.94,277.71,278.42,60753.0,267.5924,267.9286,266.7471,267.4291,60753.0
2023-03-28 09:30:00,278.68,279.45,278.02,279.0,26564.0,267.6788,268.4184,267.0449,267.9862,26564.0
2023-03-28 09:40:00,278.99,280.17,278.75,279.53,10405.0,267.9766,269.11,267.7461,268.4953,10405.0
2023-03-28 09:50:00,279.56,280.1,278.96,279.38,19993.0,268.5241,269.0428,267.9478,268.3512,19993.0
2023-03-28 10:00:00,278.58,279.65,278.26,279.44,6981.0,267.5828,268.6105,267.2754,268.4088,6981.0
2023-03-28 10:10:00,279.62,279.88,279.08,279.5,13862.0,268.5817,268.8315,268.063,268.4665,13862.0
2023-03-28 10:20:00,279.51,279.52,278.85,278.99,10664.0,268.4761,268.4857,267.8421,267.9766,10664.0
2023-03-28 10:30:00,279.07,279.1,277.59,278.21,9546.0,268.0534,268.0822,266.6319,267.2274,9546.0
2023-03-28 10:40:00,278.19,278.51,277.66,277.9,6738.0,267.2082,267.5155,266.6991,266.9296,6738.0
2023-03-28 10:50:00,277.83,278.0,277.64,277.89,6586.0,266.8624,267.0257,266.6799,266.92,6586.0
2023-03-28 11:00:00,278.0,278.25,277.85,277.91,6805.0,267.0257,267.2658,266.8816,266.9392,6805.0
2023-03-28 11:10:00,277.87,277.97,277.49,277.63,7885.0,266.9008,266.9969,266.5358,266.6703,7885.0
2023-03-28 11:20:00,277.67,278.32,277.67,278.28,6527.0,266.7087,267.333,266.7087,267.2946,6527.0
2023-03-28 11:30:00,278.32,279.38,278.18,279.07,12326.0,267.333,268.3512,267.1986,268.0534,12326.0
2023-03-28 11:40:00,279.0,279.17,278.71,278.81,6233.0,267.9862,268.1495,267.7076,267.8037,6233.0
2023-03-28 11:50:00,278.81,279.29,278.8,279.0,4324.0,267.8037,268.2647,267.7941,267.9862,4324.0
2023-03-28 12:00:00,279.34,279.35,279.09,279.17,3518.0,268.3128,268.3224,268.0726,268.1495,3518.0
2023-03-28 12:10:00,279.15,279.16,278.64,278.93,5105.0,268.1303,268.1399,267.6404,267.919,5105.0
2023-03-28 12:20:00,279.07,279.27,278.61,278.76,3799.0,268.0534,268.2455,267.6116,267.7557,3799.0
2023-03-28 12:30:00,278.64,278.84,278.3,278.84,2538.0,267.6404,267.8325,267.3138,267.8325,2538.0
2023-03-28 12:40:00,279.03,279.25,278.91,279.02,3000.0,268.015,268.2263,267.8997,268.0054,3000.0
2023-03-28 12:50:00,278.98,279.14,278.86,278.99,3102.0,267.967,268.1207,267.8517,267.9766,3102.0
2023-03-28 13:00:00,279.07,279.1,278.52,278.52,5272.0,268.0534,268.0822,267.5251,267.5251,5272.0
2023-03-28 13:10:00,278.73,278.76,278.32,278.63,2344.0,267.7269,267.7557,267.333,267.6308,2344.0
2023-03-28 13:20:00,278.57,278.72,278.5,278.64,1599.0,267.5732,267.7173,267.5059,267.6404,1599.0
2023-03-28 13:30:00,278.73,278.91,278.48,278.52,5276.0,267.7269,267.8997,267.4867,267.5251,5276.0
2023-03-28 13:40:00,278.53,278.68,278.31,278.31,1733.0,267.5348,267.6788,267.3234,267.3234,1733.0
2023-03-28 13:50:00,278.46,278.5,277.99,278.25,3270.0,267.4675,267.5059,267.0161,267.2658,3270.0
2023-03-28 14:00:00,278.4,278.65,278.27,278.59,5986.0,267.4099,267.65,267.285,267.5924,5986.0
2023-03-28 14:10:00,278.57,278.57,278.14,278.29,5001.0,267.5732,267.5732,267.1601,267.3042,5001.0
2023-03-28 14:20:00,278.41,278.54,277.9,278.12,3260.0,267.4195,267.5444,266.9296,267.1409,3260.0
2023-03-28 14:30:00,278.13,278.43,277.75,278.43,5705.0,267.1505,267.4387,266.7855,267.4387,5705.0
2023-03-28 14:40:00,278.33,278.64,277.84,278.55,11616.0,267.3426,267.6404,266.872,267.554,11616.0
2023-03-28 14:50:00,278.61,279.07,278.39,278.61,9997.0,267.6116,268.0534,267.4003,267.6116,9997.0
2023-03-28 15:00:00,278.84,279.03,278.68,278.81,3500.0,267.8325,268.015,267.6788,267.8037,3500.0
2023-03-28 15:10:00,278.81,278.91,278.25,278.38,2500.0,267.8037,267.8997,267.2658,267.3907,2500.0
2023-03-28 15:20:00,278.25,278.37,277.99,278.22,36528.0,267.2658,267.3811,267.0161,267.237,36528.0
2023-03-28 15:30:00,278.19,278.87,277.93,278.58,8800.0,267.2082,267.8613,266.9584,267.5828,8800.0
2023-03-28 15:40:00,278.5,278.96,278.49,278.77,20509.0,267.5059,267.9478,267.4963,267.7653,20509.0
2023-03-28 15:50:00,278.93,279.35,278.63,278.93,51021.0,267.919,268.3224,267.6308,267.919,51021.0
2023-03-29 09:30:00,281.98,282.63,281.57,282.21,13192.0,270.8486,271.4729,270.4547,271.0695,13192.0
2023-03-29 09:40:00,282.71,283.99,282.59,283.01,5326.0,271.5497,272.7792,271.4345,271.8379,5326.0
2023-03-29 09:50:00,283.01,283.58,282.43,282.62,4548.0,271.8379,272.3854,271.2808,271.4633,4548.0
2023-03-29 10:00:00,282.62,283.46,282.53,283.27,9929.0,271.4633,272.2701,271.3768,272.0876,9929.0
2023-03-29 10:10:00,283.26,283.83,283.12,283.2,8912.0,272.078,272.6255,271.9436,272.0204,8912.0
2023-03-29 10:20:00,283.2,283.38,282.77,282.9,1675.0,272.0204,272.1933,271.6074,271.7322,1675.0
2023-03-29 10:30:00,283.18,283.41,282.63,282.63,2676.0,272.0012,272.2221,271.4729,271.4729,2676.0
2023-03-29 10:40:00,282.41,282.56,281.65,282.29,5859.0,271.2616,271.4057,270.5316,271.1463,5859.0
2023-03-29 10:50:00,281.98,282.44,281.51,281.77,4380.0,270.8486,271.2904,270.3971,270.6468,4380.0
2023-03-29 11:00:00,281.78,282.39,281.72,282.34,3837.0,270.6565,271.2424,270.5988,271.1943,3837.0
2023-03-29 11:10:00,282.55,282.72,281.99,282.0,4320.0,271.3961,271.5593,270.8582,270.8678,4320.0
2023-03-29 11:20:00,282.07,282.62,281.81,281.9,5267.0,270.935,271.4633,270.6853,270.7717,5267.0
2023-03-29 11:30:00,281.94,282.66,281.94,282.66,10359.0,270.8101,271.5017,270.8101,271.5017,10359.0
2023-03-29 11:40:00,282.64,282.82,282.46,282.71,2988.0,271.4825,271.6554,271.3096,271.5497,2988.0
2023-03-29 11:50:00,282.71,283.38,282.7,283.22,4237.0,271.5497,272.1933,271.5401,272.0396,4237.0
2023-03-29 12:00:00,283.24,283.6,283.13,283.16,6710.0,272.0588,272.4046,271.9532,271.982,6710.0
2023-03-29 12:10:00,283.22,283.85,283.22,283.69,1934.0,272.0396,272.6447,272.0396,272.4911,1934.0
2023-03-29 12:20:00,283.73,284.0,283.44,283.44,2694.0,272.5295,272.7888,272.2509,272.2509,2694.0
2023-03-29 12:30:00,283.58,283.85,283.34,283.74,2549.0,272.3854,272.6447,272.1549,272.5391,2549.0
2023-03-29 12:40:00,283.77,283.77,283.14,283.39,3547.0,272.5679,272.5679,271.9628,272.2029,3547.0
2023-03-29 12:50:00,283.57,283.57,282.91,283.22,8196.0,272.3758,272.3758,271.7418,272.0396,8196.0
2023-03-29 13:00:00,283.26,283.92,283.26,283.92,7130.0,272.078,272.712,272.078,272.712,7130.0
2023-03-29 13:10:00,283.9,284.4,283.82,284.13,2400.0,272.6928,273.173,272.6159,272.9137,2400.0
2023-03-29 13:20:00,284.38,284.5,284.24,284.48,2000.0,273.1538,273.2691,273.0193,273.2499,2000.0
2023-03-29 13:30:00,284.47,284.47,283.74,283.81,4203.0,273.2403,273.2403,272.5391,272.6063,4203.0
2023-03-29 13:40:00,283.69,283.91,283.69,283.91,1300.0,272.4911,272.7024,272.4911,272.7024,1300.0
2023-03-29 13:50:00,283.92,284.16,283.76,284.16,2747.0,272.712,272.9425,272.5583,272.9425,2747.0
2023-03-29 14:00:00,284.28,284.28,283.31,283.36,4090.0,273.0578,273.0578,272.1261,272.1741,4090.0
2023-03-29 14:10:00,283.68,283.84,283.0,283.14,12642.0,272.4814,272.6351,271.8283,271.9628,12642.0
2023-03-29 14:20:00,283.17,283.49,283.02,283.23,3010.0,271.9916,272.2989,271.8475,272.0492,3010.0
2023-03-29 14:30:00,283.23,283.39,283.01,283.09,4489.0,272.0492,272.2029,271.8379,271.9147,4489.0
2023-03-29 14:40:00,283.35,284.5,283.33,284.31,5305.0,272.1645,273.2691,272.1453,273.0866,5305.0
2023-03-29 14:50:00,284.31,284.9,284.18,284.55,6277.0,273.0866,273.6533,272.9617,273.3171,6277.0
2023-03-29 15:00:00,284.62,284.78,284.28,284.52,8475.0,273.3843,273.538,273.0578,273.2883,8475.0
2023-03-29 15:10:00,284.46,285.3,284.36,285.23,5821.0,273.2307,274.0375,273.1346,273.9703,5821.0
2023-03-29 15:20:00,285.19,285.62,285.14,285.38,4431.0,273.9318,274.3449,273.8838,274.1143,4431.0
2023-03-29 15:30:00,285.34,285.34,284.5,284.81,5722.0,274.0759,274.0759,273.2691,273.5668,5722.0
2023-03-29 15:40:00,284.72,285.62,284.55,285.53,11646.0,273.4804,274.3449,273.3171,274.2584,11646.0
2023-03-29 15:50:00,285.63,285.63,284.27,284.65,49665.0,274.3545,274.3545,273.0482,273.4132,49665.0
2023-03-30 09:30:00,287.0,287.45,286.64,287.45,7306.0,275.6704,276.1026,275.3246,276.1026,7306.0
2023-03-30 09:40:00,287.86,287.86,287.0,287.53,1307.0,276.4964,276.4964,275.6704,276.1795,1307.0
2023-03-30 09:50:00,287.82,287.82,287.02,287.31,2444.0,276.458,276.458,275.6896,275.9682,2444.0
2023-03-30 10:00:00,287.41,287.63,287.2,287.25,2614.0,276.0642,276.2755,275.8625,275.9105,2614.0
2023-03-30 10:10:00,287.16,287.16,286.66,287.07,4952.0,275.8241,275.8241,275.3438,275.7376,4952.0
2023-03-30 10:20:00,287.12,287.54,287.11,287.41,1610.0,275.7857,276.1891,275.776,276.0642,1610.0
2023-03-30 10:30:00,287.36,287.74,287.11,287.43,5007.0,276.0162,276.3812,275.776,276.0834,5007.0
2023-03-30 10:40:00,287.45,287.77,287.39,287.47,2950.0,276.1026,276.41,276.045,276.1218,2950.0
2023-03-30 10:50:00,287.39,287.65,287.0,287.0,5438.0,276.045,276.2947,275.6704,275.6704,5438.0
2023-03-30 11:00:00,287.14,287.39,287.0,287.33,3100.0,275.8049,276.045,275.6704,275.9874,3100.0
2023-03-30 11:10:00,287.54,287.54,286.86,287.33,7305.0,276.1891,276.1891,275.5359,275.9874,7305.0
2023-03-30 11:20:00,287.54,287.63,287.33,287.53,4303.0,276.1891,276.2755,275.9874,276.1795,4303.0
2023-03-30 11:30:00,287.53,287.53,287.14,287.15,4111.0,276.1795,276.1795,275.8049,275.8145,4111.0
2023-03-30 11:40:00,287.14,287.34,286.86,286.87,8464.0,275.8049,275.997,275.5359,275.5455,8464.0
2023-03-30 11:50:00,286.96,287.51,286.96,287.49,2161.0,275.632,276.1603,275.632,276.141,2161.0
2023-03-30 12:00:00,287.37,287.37,286.86,287.19,3624.0,276.0258,276.0258,275.5359,275.8529,3624.0
2023-03-30 12:10:00,287.2,287.39,286.89,287.1,5528.0,275.8625,276.045,275.5647,275.7664,5528.0
2023-03-30 12:20:00,287.13,287.31,286.92,287.17,2875.0,275.7953,275.9682,275.5935,275.8337,2875.0
2023-03-30 12:30:00,287.1,287.24,286.54,286.62,10034.0,275.7664,275.9009,275.2285,275.3054,10034.0
2023-03-30 12:40:00,286.59,286.89,286.44,286.84,4307.0,275.2766,275.5647,275.1325,275.5167,4307.0
2023-03-30 12:50:00,286.84,287.23,286.7,287.04,4678.0,275.5167,275.8913,275.3822,275.7088,4678.0
2023-03-30 13:00:00,287.1,287.3,286.97,287.11,3259.0,275.7664,275.9585,275.6416,275.776,3259.0
2023-03-30 13:10:00,287.1,287.34,286.92,287.23,5450.0,275.7664,275.997,275.5935,275.8913,5450.0
2023-03-30 13:20:00,287.29,287.59,287.18,287.4,7198.0,275.9489,276.2371,275.8433,276.0546,7198.0
2023-03-30 13:30:00,287.23,287.45,286.92,286.96,7066.0,275.8913,276.1026,275.5935,275.632,7066.0
2023-03-30 13:40:00,286.86,286.95,286.68,286.81,1800.0,275.5359,275.6224,275.363,275.4879,1800.0
2023-03-30 13:50:00,286.92,287.34,286.88,287.34,2623.0,275.5935,275.997,275.5551,275.997,2623.0
2023-03-30 14:00:00,287.53,287.66,287.37,287.46,1341.0,276.1795,276.3043,276.0258,276.1122,1341.0
2023-03-30 14:10:00,287.26,287.38,287.03,287.38,3128.0,275.9201,276.0354,275.6992,276.0354,3128.0
2023-03-30 14:20:00,287.32,287.66,287.31,287.45,739.0,275.9778,276.3043,275.9682,276.1026,739.0
2023-03-30 14:30:00,287.56,287.56,286.92,287.0,3119.0,276.2083,276.2083,275.5935,275.6704,3119.0
2023-03-30 14:40:00,287.02,287.02,286.92,286.92,1600.0,275.6896,275.6896,275.5935,275.5935,1600.0
2023-03-30 14:50:00,287.0,287.01,286.72,286.74,4101.0,275.6704,275.68,275.4014,275.4207,4101.0
2023-03-30 15:00:00,286.74,287.28,286.73,286.9,7088.0,275.4207,275.9393,275.411,275.5743,7088.0
2023-03-30 15:10:00,286.94,286.94,286.58,286.84,2729.0,275.6128,275.6128,275.267,275.5167,2729.0
2023-03-30 15:20:00,286.9,287.27,286.86,287.27,2700.0,275.5743,275.9297,275.5359,275.9297,2700.0
2023-03-30 15:30:00,287.18,287.44,287.08,287.44,3100.0,275.8433,276.093,275.7472,276.093,3100.0
2023-03-30 15:40:00,287.22,287.34,286.89,286.92,6726.0,275.8817,275.997,275.5647,275.5935,6726.0
2023-03-30 15:50:00,286.99,287.83,286.95,287.58,41183.0,275.6608,276.4676,275.6224,276.2275,41183.0
2023-03-31 09:30:00,289.11,290.0,288.67,289.98,5598.0,277.6971,278.552,277.2745,278.5328,5598.0
2023-03-31 09:40:00,289.79,290.34,289.46,290.1,5756.0,278.3503,278.8785,278.0333,278.648,5756.0
2023-03-31 09:50:00,290.07,290.62,289.93,290.14,3756.0,278.6192,279.1475,278.4847,278.6864,3756.0
2023-03-31 10:00:00,290.35,290.73,289.85,289.86,6063.0,278.8881,279.2531,278.4079,278.4175,6063.0
2023-03-31 10:10:00,289.86,289.86,289.03,289.22,4824.0,278.4175,278.4175,277.6203,277.8028,4824.0
2023-03-31 10:20:00,289.2,289.65,289.1,289.52,4679.0,277.7835,278.2158,277.6875,278.0909,4679.0
2023-03-31 10:30:00,289.39,289.86,289.35,289.42,4846.0,277.966,278.4175,277.9276,277.9949,4846.0
2023-03-31 10:40:00,289.57,290.37,289.57,290.37,2117.0,278.1389,278.9074,278.1389,278.9074,2117.0
2023-03-31 10:50:00,290.82,290.87,290.45,290.77,4395.0,279.3396,279.3876,278.9842,279.2916,4395.0
2023-03-31 11:00:00,290.81,290.85,290.41,290.56,13158.0,279.33,279.3684,278.9458,279.0899,13158.0
2023-03-31 11:10:00,290.72,291.53,290.67,291.53,2311.0,279.2435,280.0216,279.1955,280.0216,2311.0
2023-03-31 11:20:00,291.69,292.12,291.63,291.81,2400.0,280.1752,280.5883,280.1176,280.2905,2400.0
2023-03-31 11:30:00,291.7,291.7,291.21,291.21,3152.0,280.1849,280.1849,279.7142,279.7142,3152.0
2023-03-31 11:40:00,291.14,291.59,291.14,291.31,3692.0,279.647,280.0792,279.647,279.8102,3692.0
2023-03-31 11:50:00,291.3,291.55,291.29,291.45,2125.0,279.8006,280.0408,279.791,279.9447,2125.0
2023-03-31 12:00:00,291.36,291.71,291.3,291.71,3997.0,279.8583,280.1945,279.8006,280.1945,3997.0
2023-03-31 12:10:00,291.98,292.29,291.95,292.29,3532.0,280.4538,280.7516,280.425,280.7516,3532.0
2023-03-31 12:20:00,292.36,292.36,291.9,292.03,3909.0,280.8188,280.8188,280.377,280.5018,3909.0
2023-03-31 12:30:00,291.88,291.97,291.39,291.52,2460.0,280.3577,280.4442,279.8871,280.012,2460.0
2023-03-31 12:40:00,291.51,291.77,291.32,291.53,2785.0,280.0024,280.2521,279.8199,280.0216,2785.0
2023-03-31 12:50:00,291.51,291.63,291.4,291.52,1867.0,280.0024,280.1176,279.8967,280.012,1867.0
2023-03-31 13:00:00,291.47,291.5,290.98,291.35,3603.0,279.9639,279.9927,279.4933,279.8487,3603.0
2023-03-31 13:10:00,291.36,291.36,290.92,291.16,3739.0,279.8583,279.8583,279.4356,279.6662,3739.0
2023-03-31 13:20:00,291.06,291.07,290.73,290.76,2989.0,279.5701,279.5797,279.2531,279.282,2989.0
2023-03-31 13:30:00,290.75,290.83,290.55,290.83,3527.0,279.2724,279.3492,279.0802,279.3492,3527.0
2023-03-31 13:40:00,290.83,291.1,290.8,290.81,3486.0,279.3492,279.6085,279.3204,279.33,3486.0
2023-03-31 13:50:00,290.79,290.92,290.63,290.92,3997.0,279.3108,279.4356,279.1571,279.4356,3997.0
2023-03-31 14:00:00,290.93,291.63,290.85,291.63,7164.0,279.4452,280.1176,279.3684,280.1176,7164.0
2023-03-31 14:10:00,291.66,291.74,291.17,291.17,10360.0,280.1464,280.2233,279.6758,279.6758,10360.0
2023-03-31 14:20:00,291.32,291.47,290.92,291.16,7212.0,279.8199,279.9639,279.4356,279.6662,7212.0
2023-03-31 14:30:00,291.21,291.72,291.13,291.41,9304.0,279.7142,280.2041,279.6374,279.9063,9304.0
2023-03-31 14:40:00,291.42,291.63,291.09,291.17,5435.0,279.9159,280.1176,279.5989,279.6758,5435.0
2023-03-31 14:50:00,291.19,291.68,291.12,291.66,4812.0,279.695,280.1656,279.6277,280.1464,4812.0
2023-03-31 15:00:00,291.77,292.56,291.75,292.56,4573.0,280.2521,281.0109,280.2329,281.0109,4573.0
2023-03-31 15:10:00,292.52,292.81,292.45,292.81,6753.0,280.9725,281.251,280.9052,281.251,6753.0
2023-03-31 15:20:00,292.91,293.22,292.85,293.12,6840.0,281.3471,281.6448,281.2895,281.5488,6840.0
2023-03-31 15:30:00,293.24,293.35,292.4,292.48,7175.0,281.6641,281.7697,280.8572,280.9341,7175.0
2023-03-31 15:40:00,292.62,292.83,292.17,292.51,11377.0,281.0685,281.2702,280.6363,280.9629,11377.0
2023-03-31 15:50:00,292.68,293.71,292.39,293.19,50433.0,281.1262,282.1155,280.8476,281.616,50433.0
2023-04-03 09:30:00,291.17,294.06,291.17,294.06,8671.0,279.6758,282.4517,279.6758,282.4517,8671.0
2023-04-03 09:40:00,293.59,294.07,293.21,293.72,66901.0,282.0002,282.4613,281.6352,282.1251,66901.0
2023-04-03 09:50:00,294.05,294.1,293.3,293.59,4932.0,282.4421,282.4901,281.7217,282.0002,4932.0
2023-04-03 10:00:00,293.76,293.76,292.35,292.6,19443.0,282.1635,282.1635,280.8092,281.0493,19443.0
2023-04-03 10:10:00,292.47,292.57,291.6,291.72,29434.0,280.9245,281.0205,280.0888,280.2041,29434.0
2023-04-03 10:20:00,291.82,292.84,291.67,292.84,16504.0,280.3001,281.2798,280.156,281.2798,16504.0
2023-04-03 10:30:00,292.95,293.26,291.89,291.9,10682.0,281.3855,281.6833,280.3674,280.377,10682.0
2023-04-03 10:40:00,291.92,292.1,291.56,291.77,3329.0,280.3962,280.5691,280.0504,280.2521,3329.0
2023-04-03 10:50:00,291.4,291.52,291.13,291.33,11657.0,279.8967,280.012,279.6374,279.8295,11657.0
2023-04-03 11:00:00,291.4,291.45,290.05,290.06,15617.0,279.8967,279.9447,278.6,278.6096,15617.0
2023-04-03 11:10:00,289.87,290.3,288.82,290.3,10749.0,278.4271,278.8401,277.4185,278.8401,10749.0
2023-04-03 11:20:00,290.18,290.18,289.72,290.13,2207.0,278.7249,278.7249,278.283,278.6768,2207.0
2023-04-03 11:30:00,289.84,290.84,289.84,290.55,4334.0,278.3983,279.3588,278.3983,279.0802,4334.0
2023-04-03 11:40:00,290.57,290.82,289.48,289.83,8451.0,279.0995,279.3396,278.0525,278.3887,8451.0
2023-04-03 11:50:00,289.73,290.22,289.51,290.21,12291.0,278.2926,278.7633,278.0813,278.7537,12291.0
2023-04-03 12:00:00,290.3,290.77,290.3,290.64,3990.0,278.8401,279.2916,278.8401,279.1667,3990.0
2023-04-03 12:10:00,290.66,291.08,290.64,290.95,6630.0,279.1859,279.5893,279.1667,279.4645,6630.0
2023-04-03 12:20:00,290.97,291.14,290.58,291.14,8263.0,279.4837,279.647,279.1091,279.647,8263.0
2023-04-03 12:30:00,291.0,291.49,290.95,291.35,5025.0,279.5125,279.9831,279.4645,279.8487,5025.0
2023-04-03 12:40:00,291.46,291.46,291.01,291.12,2126.0,279.9543,279.9543,279.5221,279.6277,2126.0
2023-04-03 12:50:00,291.04,291.23,290.69,290.69,10037.0,279.5509,279.7334,279.2147,279.2147,10037.0
2023-04-03 13:00:00,290.66,290.66,290.29,290.65,3255.0,279.1859,279.1859,278.8305,279.1763,3255.0
2023-04-03 13:10:00,290.68,290.96,290.57,290.59,5335.0,279.2051,279.4741,279.0995,279.1187,5335.0
2023-04-03 13:20:00,290.53,290.64,290.05,290.05,3374.0,279.061,279.1667,278.6,278.6,3374.0
2023-04-03 13:30:00,290.08,290.77,290.02,290.77,5351.0,278.6288,279.2916,278.5712,279.2916,5351.0
2023-04-03 13:40:00,290.63,290.68,290.5,290.5,3493.0,279.1571,279.2051,279.0322,279.0322,3493.0
2023-04-03 13:50:00,290.53,290.6,290.11,290.21,6301.0,279.061,279.1283,278.6576,278.7537,6301.0
2023-04-03 14:00:00,290.29,290.43,290.18,290.22,4538.0,278.8305,278.965,278.7249,278.7633,4538.0
2023-04-03 14:10:00,290.17,290.39,290.16,290.32,2003.0,278.7153,278.9266,278.7056,278.8593,2003.0
2023-04-03 14:20:00,290.24,290.73,290.23,290.73,1543.0,278.7825,279.2531,278.7729,279.2531,1543.0
2023-04-03 14:30:00,290.77,291.02,290.58,290.76,5381.0,279.2916,279.5317,279.1091,279.282,5381.0
2023-04-03 14:40:00,290.74,290.85,290.48,290.85,1053.0,279.2627,279.3684,279.013,279.3684,1053.0
2023-04-03 14:50:00,290.91,291.0,290.54,290.74,2189.0,279.426,279.5125,279.0706,279.2627,2189.0
2023-04-03 15:00:00,290.87,290.89,290.46,290.66,3756.0,279.3876,279.4068,278.9938,279.1859,3756.0
2023-04-03 15:10:00,290.69,290.76,290.32,290.6,4034.0,279.2147,279.282,278.8593,279.1283,4034.0
2023-04-03 15:20:00,290.67,291.0,290.47,291.0,5546.0,279.1955,279.5125,279.0034,279.5125,5546.0
2023-04-03 15:30:00,290.89,291.16,290.76,290.97,18938.0,279.4068,279.6662,279.282,279.4837,18938.0
2023-04-03 15:40:00,291.0,291.58,290.69,291.17,8752.0,279.5125,280.0696,279.2147,279.6758,8752.0
2023-04-03 15:50:00,291.15,291.61,291.13,291.28,36137.0,279.6566,280.0984,279.6374,279.7814,36137.0
2023-04-04 09:30:00,291.9,293.14,290.65,291.62,20805.0,280.377,281.568,279.1763,280.108,20805.0
2023-04-04 09:40:00,291.5,291.51,289.98,290.1,2836.0,279.9927,280.0024,278.5328,278.648,2836.0
2023-04-04 09:50:00,290.08,290.16,289.28,289.56,856.0,278.6288,278.7056,277.8604,278.1293,856.0
2023-04-04 10:00:00,289.46,290.03,289.05,289.47,4501.0,278.0333,278.5808,277.6395,278.0429,4501.0
2023-04-04 10:10:00,289.3,289.43,287.92,287.92,4683.0,277.8796,278.0045,276.5541,276.5541,4683.0
2023-04-04 10:20:00,287.28,287.56,286.77,287.13,3800.0,275.9393,276.2083,275.4495,275.7953,3800.0
2023-04-04 10:30:00,286.9,287.56,286.46,286.77,7172.0,275.5743,276.2083,275.1517,275.4495,7172.0
2023-04-04 10:40:00,285.88,285.9,285.33,285.34,2061.0,274.5946,274.6138,274.0663,274.0759,2061.0
2023-04-04 10:50:00,285.61,285.61,284.61,284.77,7299.0,274.3353,274.3353,273.3747,273.5284,7299.0
2023-04-04 11:00:00,284.47,284.6,283.65,283.65,7574.0,273.2403,273.3651,272.4526,272.4526,7574.0
2023-04-04 11:10:00,283.59,283.59,282.27,282.48,3585.0,272.395,272.395,271.1271,271.3288,3585.0
2023-04-04 11:20:00,282.61,282.99,282.57,282.81,3439.0,271.4537,271.8187,271.4153,271.6458,3439.0
2023-04-04 11:30:00,282.64,282.65,281.92,281.92,8822.0,271.4825,271.4921,270.7909,270.7909,8822.0
2023-04-04 11:40:00,281.79,281.91,281.02,281.06,4664.0,270.6661,270.7813,269.9265,269.9649,4664.0
2023-04-04 11:50:00,280.8,280.8,279.65,279.65,3600.0,269.7151,269.7151,268.6105,268.6105,3600.0
2023-04-04 12:00:00,279.59,280.1,278.68,278.68,3938.0,268.5529,269.0428,267.6788,267.6788,3938.0
2023-04-04 12:10:00,278.75,279.17,278.75,278.84,5454.0,267.7461,268.1495,267.7461,267.8325,5454.0
2023-04-04 12:20:00,278.65,279.7,278.65,279.51,9065.0,267.65,268.6586,267.65,268.4761,9065.0
2023-04-04 12:30:00,279.61,279.85,279.29,279.52,4884.0,268.5721,268.8026,268.2647,268.4857,4884.0
2023-04-04 12:40:00,279.54,280.12,279.54,279.85,4200.0,268.5049,269.062,268.5049,268.8026,4200.0
2023-04-04 12:50:00,280.14,280.53,279.64,279.77,4404.0,269.0812,269.4558,268.6009,268.7258,4404.0
2023-04-04 13:00:00,279.77,280.55,279.57,280.55,6238.0,268.7258,269.475,268.5337,269.475,6238.0
2023-04-04 13:10:00,280.51,281.0,280.11,280.55,4956.0,269.4366,269.9072,269.0524,269.475,4956.0
2023-04-04 13:20:00,280.56,281.33,280.56,281.09,31668.0,269.4846,270.2242,269.4846,269.9937,31668.0
2023-04-04 13:30:00,281.23,282.09,280.83,282.09,80389.0,270.1282,270.9542,269.744,270.9542,80389.0
2023-04-04 13:40:00,281.78,281.78,280.2,280.5,7103.0,270.6565,270.6565,269.1388,269.427,7103.0
2023-04-04 13:50:00,280.33,280.36,279.38,279.38,5450.0,269.2637,269.2925,268.3512,268.3512,5450.0
2023-04-04 14:00:00,279.27,279.39,279.01,279.01,8353.0,268.2455,268.3608,267.9958,267.9958,8353.0
2023-04-04 14:10:00,278.97,279.9,278.84,279.9,10397.0,267.9574,268.8507,267.8325,268.8507,10397.0
2023-04-04 14:20:00,279.91,280.27,279.05,279.05,1100.0,268.8603,269.2061,268.0342,268.0342,1100.0
2023-04-04 14:30:00,279.05,279.98,278.87,279.98,3953.0,268.0342,268.9275,267.8613,268.9275,3953.0
2023-04-04 14:40:00,279.77,280.25,279.68,280.05,15323.0,268.7258,269.1869,268.6394,268.9947,15323.0
2023-04-04 14:50:00,280.21,280.48,279.54,279.55,3721.0,269.1484,269.4078,268.5049,268.5145,3721.0
2023-04-04 15:00:00,279.39,279.67,279.14,279.55,22706.0,268.3608,268.6297,268.1207,268.5145,22706.0
2023-04-04 15:10:00,279.66,279.76,279.09,279.09,9302.0,268.6201,268.7162,268.0726,268.0726,9302.0
2023-04-04 15:20:00,279.16,279.17,277.58,277.7,6751.0,268.1399,268.1495,266.6223,266.7375,6751.0
2023-04-04 15:30:00,277.82,278.02,277.13,277.41,12514.0,266.8528,267.0449,266.19,266.459,12514.0
2023-04-04 15:40:00,277.38,277.89,277.33,277.89,13129.0,266.4301,266.92,266.3821,266.92,13129.0
2023-04-04 15:50:00,278.15,279.18,277.87,278.75,65628.0,267.1698,268.1591,266.9008,267.7461,65628.0
2023-04-05 09:30:00,276.41,278.05,275.1,275.5,15274.0,265.4984,267.0737,264.2402,264.6244,15274.0
2023-04-05 09:40:00,275.59,276.36,273.45,276.07,22710.0,264.7108,265.4504,262.6553,265.1719,22710.0
2023-04-05 09:50:00,276.06,277.32,276.0,276.69,29196.0,265.1623,266.3725,265.1046,265.7674,29196.0
2023-04-05 10:00:00,276.76,277.23,275.47,276.13,27917.0,265.8346,266.2861,264.5955,265.2295,27917.0
2023-04-05 10:10:00,275.66,275.93,275.21,275.87,2659.0,264.778,265.0374,264.3458,264.9798,2659.0
2023-04-05 10:20:00,275.79,277.05,275.79,276.24,5097.0,264.9029,266.1132,264.9029,265.3352,5097.0
2023-04-05 10:30:00,276.15,276.97,276.15,276.61,4964.0,265.2487,266.0363,265.2487,265.6905,4964.0
2023-04-05 10:40:00,276.61,276.65,275.56,275.81,6292.0,265.6905,265.729,264.682,264.9221,6292.0
2023-04-05 10:50:00,275.97,276.33,275.47,275.63,9980.0,265.0758,265.4216,264.5955,264.7492,9980.0
2023-04-05 11:00:00,275.64,276.17,275.21,276.17,2249.0,264.7588,265.2679,264.3458,265.2679,2249.0
2023-04-05 11:10:00,276.25,276.7,276.06,276.06,4880.0,265.3448,265.777,265.1623,265.1623,4880.0
2023-04-05 11:20:00,275.94,276.15,274.88,275.01,4800.0,265.047,265.2487,264.0288,264.1537,4800.0
2023-04-05 11:30:00,275.0,276.01,274.89,275.79,9752.0,264.1441,265.1142,264.0384,264.9029,9752.0
2023-04-05 11:40:00,275.77,275.78,275.23,275.23,9166.0,264.8837,264.8933,264.365,264.365,9166.0
2023-04-05 11:50:00,275.22,275.45,274.96,275.0,7649.0,264.3554,264.5763,264.1057,264.1441,7649.0
2023-04-05 12:00:00,275.13,275.14,274.96,275.04,7493.0,264.269,264.2786,264.1057,264.1825,7493.0
2023-04-05 12:10:00,275.06,275.28,274.16,274.91,29067.0,264.2017,264.413,263.3373,264.0577,29067.0
2023-04-05 12:20:00,274.59,274.6,273.66,274.03,2744.0,263.7503,263.7599,262.857,263.2124,2744.0
2023-04-05 12:30:00,274.0,275.26,273.91,274.76,6319.0,263.1836,264.3938,263.0971,263.9136,6319.0
2023-04-05 12:40:00,274.75,274.89,274.06,274.53,3723.0,263.904,264.0384,263.2412,263.6927,3723.0
2023-04-05 12:50:00,274.4,274.71,274.18,274.26,3399.0,263.5678,263.8655,263.3565,263.4333,3399.0
2023-04-05 13:00:00,274.4,275.1,274.29,274.9,3182.0,263.5678,264.2402,263.4621,264.048,3182.0
2023-04-05 13:10:00,274.86,275.08,274.63,274.88,2806.0,264.0096,264.2209,263.7887,264.0288,2806.0
2023-04-05 13:20:00,274.8,275.16,274.8,274.88,5323.0,263.952,264.2978,263.952,264.0288,5323.0
2023-04-05 13:30:00,274.9,274.9,274.24,274.55,3469.0,264.048,264.048,263.4141,263.7119,3469.0
2023-04-05 13:40:00,274.32,274.55,273.74,273.74,3933.0,263.4909,263.7119,262.9338,262.9338,3933.0
2023-04-05 13:50:00,273.79,274.14,273.71,274.14,5013.0,262.9819,263.3181,262.905,263.3181,5013.0
2023-04-05 14:00:00,274.1,274.99,274.01,274.53,5547.0,263.2796,264.1345,263.1932,263.6927,5547.0
2023-04-05 14:10:00,274.2,274.72,274.13,274.48,5502.0,263.3757,263.8752,263.3084,263.6446,5502.0
2023-04-05 14:20:00,274.41,274.41,273.9,274.09,3604.0,263.5774,263.5774,263.0875,263.27,3604.0
2023-04-05 14:30:00,274.09,274.58,274.08,274.38,5424.0,263.27,263.7407,263.2604,263.5486,5424.0
2023-04-05 14:40:00,274.56,274.81,274.02,274.56,4776.0,263.7215,263.9616,263.2028,263.7215,4776.0
2023-04-05 14:50:00,274.63,274.63,274.26,274.48,1800.0,263.7887,263.7887,263.4333,263.6446,1800.0
2023-04-05 15:00:00,274.5,274.51,273.81,274.0,7695.0,263.6638,263.6734,263.0011,263.1836,7695.0
2023-04-05 15:10:00,274.09,274.12,273.81,273.81,8842.0,263.27,263.2988,263.0011,263.0011,8842.0
2023-04-05 15:20:00,273.85,273.85,273.06,273.46,14349.0,263.0395,263.0395,262.2807,262.6649,14349.0
2023-04-05 15:30:00,273.39,273.56,272.66,272.73,24853.0,262.5977,262.7609,261.8965,261.9637,24853.0
2023-04-05 15:40:00,272.73,273.57,272.65,272.89,16438.0,261.9637,262.7706,261.8869,262.1174,16438.0
2023-04-05 15:50:00,272.92,273.45,272.62,273.16,59288.0,262.1462,262.6553,261.8581,262.3767,59288.0
2023-04-06 09:30:00,272.18,274.07,270.94,271.97,25521.0,261.4354,263.2508,260.2444,261.2337,25521.0
2023-04-06 09:40:00,271.55,272.35,271.34,271.8,6547.0,260.8303,261.5987,260.6286,261.0704,6547.0
2023-04-06 09:50:00,271.89,273.04,271.83,273.04,3540.0,261.1569,262.2615,261.0992,262.2615,3540.0
2023-04-06 10:00:00,273.09,273.77,272.7,273.43,17028.0,262.3095,262.9627,261.9349,262.6361,17028.0
2023-04-06 10:10:00,273.71,274.49,273.71,274.2,7057.0,262.905,263.6542,262.905,263.3757,7057.0
2023-04-06 10:20:00,274.04,274.05,273.45,273.51,1728.0,263.222,263.2316,262.6553,262.7129,1728.0
2023-04-06 10:30:00,273.52,273.68,272.66,272.66,3391.0,262.7225,262.8762,261.8965,261.8965,3391.0
2023-04-06 10:40:00,272.51,273.07,272.2,273.06,14878.0,261.7524,262.2903,261.4546,262.2807,14878.0
2023-04-06 10:50:00,272.9,272.9,272.5,272.7,8983.0,262.127,262.127,261.7428,261.9349,8983.0
2023-04-06 11:00:00,272.59,273.24,272.52,272.9,1382.0,261.8292,262.4536,261.762,262.127,1382.0
2023-04-06 11:10:00,272.7,273.06,272.55,272.61,3866.0,261.9349,262.2807,261.7908,261.8484,3866.0
2023-04-06 11:20:00,272.56,272.58,272.02,272.41,11005.0,261.8004,261.8196,261.2817,261.6563,11005.0
2023-04-06 11:30:00,272.37,272.37,272.04,272.11,1259.0,261.6179,261.6179,261.3009,261.3682,1259.0
2023-04-06 11:40:00,272.13,273.15,272.12,273.11,1900.0,261.3874,262.3671,261.3778,262.3287,1900.0
2023-04-06 11:50:00,273.12,273.24,272.76,273.13,1745.0,262.3383,262.4536,261.9925,262.3479,1745.0
2023-04-06 12:00:00,273.28,273.46,272.75,272.79,1600.0,262.492,262.6649,261.9829,262.0213,1600.0
2023-04-06 12:10:00,273.05,273.47,273.05,273.08,1627.0,262.2711,262.6745,262.2711,262.2999,1627.0
2023-04-06 12:20:00,273.23,273.23,272.59,272.69,5744.0,262.444,262.444,261.8292,261.9253,5744.0
2023-04-06 12:30:00,272.69,273.52,272.69,273.22,2292.0,261.9253,262.7225,261.9253,262.4344,2292.0
2023-04-06 12:40:00,273.15,273.39,272.9,273.13,1948.0,262.3671,262.5977,262.127,262.3479,1948.0
2023-04-06 12:50:00,273.13,273.15,272.5,272.51,6326.0,262.3479,262.3671,261.7428,261.7524,6326.0
2023-04-06 13:00:00,272.5,272.74,272.29,272.65,3866.0,261.7428,261.9733,261.5411,261.8869,3866.0
2023-04-06 13:10:00,272.6,273.0,272.58,273.0,1272.0,261.8388,262.2231,261.8196,262.2231,1272.0
2023-04-06 13:20:00,273.21,273.44,273.05,273.11,2258.0,262.4248,262.6457,262.2711,262.3287,2258.0
2023-04-06 13:30:00,272.95,273.15,272.62,273.15,2654.0,262.175,262.3671,261.8581,262.3671,2654.0
2023-04-06 13:40:00,272.96,273.06,272.84,272.84,1131.0,262.1846,262.2807,262.0694,262.0694,1131.0
2023-04-06 13:50:00,272.81,272.9,272.43,272.44,2000.0,262.0406,262.127,261.6756,261.6852,2000.0
2023-04-06 14:00:00,272.39,272.51,271.98,272.19,3711.0,261.6371,261.7524,261.2433,261.445,3711.0
2023-04-06 14:10:00,272.42,272.86,272.38,272.86,1000.0,261.6659,262.0886,261.6275,262.0886,1000.0
2023-04-06 14:20:00,272.77,273.34,272.69,273.34,1273.0,262.0021,262.5496,261.9253,262.5496,1273.0
2023-04-06 14:30:00,273.18,273.28,273.07,273.22,3565.0,262.3959,262.492,262.2903,262.4344,3565.0
2023-04-06 14:40:00,273.31,273.43,273.27,273.29,2283.0,262.5208,262.6361,262.4824,262.5016,2283.0
2023-04-06 14:50:00,273.38,273.38,272.33,272.48,5939.0,262.5881,262.5881,261.5795,261.7236,5939.0
2023-04-06 15:00:00,272.34,272.81,272.34,272.74,10445.0,261.5891,262.0406,261.5891,261.9733,10445.0
2023-04-06 15:10:00,272.72,272.82,272.67,272.71,7567.0,261.9541,262.0502,261.9061,261.9445,7567.0
2023-04-06 15:20:00,272.75,272.86,272.25,272.48,6388.0,261.9829,262.0886,261.5027,261.7236,6388.0
2023-04-06 15:30:00,272.61,272.84,272.24,272.28,12767.0,261.8484,262.0694,261.4931,261.5315,12767.0
2023-04-06 15:40:00,272.28,272.28,271.74,271.84,17888.0,261.5315,261.5315,261.0128,261.1088,17888.0
2023-04-06 15:50:00,271.92,272.31,271.5,272.16,81306.0,261.1857,261.5603,260.7823,261.4162,81306.0
2023-04-10 09:30:00,271.07,272.7,270.22,272.14,7747.0,260.3692,261.9349,259.5528,261.397,7747.0
2023-04-10 09:40:00,272.27,273.47,272.27,273.07,1743.0,261.5219,262.6745,261.5219,262.2903,1743.0
2023-04-10 09:50:00,273.12,273.13,272.17,272.68,9233.0,262.3383,262.3479,261.4258,261.9157,9233.0
2023-04-10 10:00:00,272.6,274.47,272.45,274.47,9586.0,261.8388,263.635,261.6948,263.635,9586.0
2023-04-10 10:10:00,273.9,274.35,273.78,273.8,3446.0,263.0875,263.5198,262.9723,262.9915,3446.0
2023-04-10 10:20:00,273.67,273.78,273.45,273.78,2259.0,262.8666,262.9723,262.6553,262.9723,2259.0
2023-04-10 10:30:00,273.95,275.15,273.95,274.66,3596.0,263.1356,264.2882,263.1356,263.8175,3596.0
2023-04-10 10:40:00,274.81,274.82,274.02,274.29,3169.0,263.9616,263.9712,263.2028,263.4621,3169.0
2023-04-10 10:50:00,274.19,274.51,274.19,274.34,5610.0,263.3661,263.6734,263.3661,263.5102,5610.0
2023-04-10 11:00:00,274.41,274.52,273.85,273.85,8200.0,263.5774,263.683,263.0395,263.0395,8200.0
2023-04-10 11:10:00,273.92,274.1,273.47,273.57,4990.0,263.1067,263.2796,262.6745,262.7706,4990.0
2023-04-10 11:20:00,273.65,273.81,273.38,273.72,11499.0,262.8474,263.0011,262.5881,262.9146,11499.0
2023-04-10 11:30:00,274.02,274.07,273.67,273.68,7577.0,263.2028,263.2508,262.8666,262.8762,7577.0
2023-04-10 11:40:00,273.72,273.75,273.17,273.32,2568.0,262.9146,262.9434,262.3863,262.5304,2568.0
2023-04-10 11:50:00,273.32,273.33,272.8,272.81,2701.0,262.5304,262.54,262.0309,262.0406,2701.0
2023-04-10 12:00:00,272.81,273.15,272.56,272.56,4727.0,262.0406,262.3671,261.8004,261.8004,4727.0
2023-04-10 12:10:00,272.66,272.7,272.44,272.52,6550.0,261.8965,261.9349,261.6852,261.762,6550.0
2023-04-10 12:20:00,272.52,272.79,272.39,272.61,16200.0,261.762,262.0213,261.6371,261.8484,16200.0
2023-04-10 12:30:00,272.68,273.41,272.53,273.26,7738.0,261.9157,262.6169,261.7716,262.4728,7738.0
2023-04-10 12:40:00,273.11,273.41,273.07,273.25,5335.0,262.3287,262.6169,262.2903,262.4632,5335.0
2023-04-10 12:50:00,273.29,273.37,273.25,273.31,7283.0,262.5016,262.5784,262.4632,262.5208,7283.0
2023-04-10 13:00:00,273.37,273.8,273.18,273.42,11425.0,262.5784,262.9915,262.3959,262.6265,11425.0
2023-04-10 13:10:00,273.51,273.77,273.42,273.51,6204.0,262.7129,262.9627,262.6265,262.7129,6204.0
2023-04-10 13:20:00,273.36,273.43,273.27,273.32,2421.0,262.5688,262.6361,262.4824,262.5304,2421.0
2023-04-10 13:30:00,273.38,273.43,273.2,273.24,3998.0,262.5881,262.6361,262.4152,262.4536,3998.0
2023-04-10 13:40:00,273.26,273.55,273.1,273.42,8048.0,262.4728,262.7513,262.3191,262.6265,8048.0
2023-04-10 13:50:00,273.49,273.52,273.05,273.2,7200.0,262.6937,262.7225,262.2711,262.4152,7200.0
2023-04-10 14:00:00,273.22,273.3,272.93,272.97,5761.0,262.4344,262.5112,262.1558,262.1942,5761.0
2023-04-10 14:10:00,272.91,273.33,272.91,273.29,4889.0,262.1366,262.54,262.1366,262.5016,4889.0
2023-04-10 14:20:00,273.14,273.25,272.91,272.94,2396.0,262.3575,262.4632,262.1366,262.1654,2396.0
2023-04-10 14:30:00,273.0,273.38,273.0,273.14,8500.0,262.2231,262.5881,262.2231,262.3575,8500.0
2023-04-10 14:40:00,273.22,273.25,273.07,273.14,3814.0,262.4344,262.4632,262.2903,262.3575,3814.0
2023-04-10 14:50:00,273.16,274.04,273.16,274.04,2970.0,262.3767,263.222,262.3767,263.222,2970.0
2023-04-10 15:00:00,274.19,274.2,273.82,274.06,2985.0,263.3661,263.3757,263.0107,263.2412,2985.0
2023-04-10 15:10:00,274.1,274.23,274.02,274.19,2415.0,263.2796,263.4045,263.2028,263.3661,2415.0
2023-04-10 15:20:00,274.15,274.33,274.0,274.3,3708.0,263.3277,263.5005,263.1836,263.4717,3708.0
2023-04-10 15:30:00,274.36,274.6,274.17,274.58,5181.0,263.5294,263.7599,263.3469,263.7407,5181.0
2023-04-10 15:40:00,274.53,274.81,274.41,274.81,16769.0,263.6927,263.9616,263.5774,263.9616,16769.0
2023-04-10 15:50:00,274.9,275.27,274.54,275.27,29861.0,264.048,264.4034,263.7023,264.4034,29861.0
2023-04-11 09:30:00,275.84,276.94,275.79,275.81,4568.0,264.9509,266.0075,264.9029,264.9221,4568.0
2023-04-11 09:40:00,275.81,277.0,275.53,275.96,5514.0,264.9221,266.0651,264.6532,265.0662,5514.0
2023-04-11 09:50:00,275.94,276.68,275.48,276.01,5057.0,265.047,265.7578,264.6052,265.1142,5057.0
2023-04-11 10:00:00,275.66,276.34,275.33,276.33,3128.0,264.778,265.4312,264.4611,265.4216,3128.0
2023-04-11 10:10:00,276.35,276.7,275.78,276.69,7555.0,265.4408,265.777,264.8933,265.7674,7555.0
2023-04-11 10:20:00,276.53,276.88,276.44,276.67,15531.0,265.6137,265.9499,265.5273,265.7482,15531.0
2023-04-11 10:30:00,276.76,277.04,276.15,276.15,7533.0,265.8346,266.1036,265.2487,265.2487,7533.0
2023-04-11 10:40:00,276.05,276.52,275.77,276.41,2705.0,265.1527,265.6041,264.8837,265.4984,2705.0
2023-04-11 10:50:00,276.15,276.2,275.65,275.88,1509.0,265.2487,265.2967,264.7684,264.9894,1509.0
2023-04-11 11:00:00,275.9,276.4,275.9,276.01,5002.0,265.0086,265.4888,265.0086,265.1142,5002.0
2023-04-11 11:10:00,275.92,276.49,275.81,276.47,6114.0,265.0278,265.5753,264.9221,265.5561,6114.0
2023-04-11 11:20:00,276.51,277.38,276.51,276.67,6295.0,265.5945,266.4301,265.5945,265.7482,6295.0
2023-04-11 11:30:00,276.47,277.13,276.47,276.67,7091.0,265.5561,266.19,265.5561,265.7482,7091.0
2023-04-11 11:40:00,276.94,276.94,276.54,276.67,5262.0,266.0075,266.0075,265.6233,265.7482,5262.0
2023-04-11 11:50:00,276.81,277.07,276.7,276.96,5450.0,265.8826,266.1324,265.777,266.0267,5450.0
2023-04-11 12:00:00,276.99,277.32,276.79,277.31,24241.0,266.0555,266.3725,265.8634,266.3629,24241.0
2023-04-11 12:10:00,277.29,277.73,277.29,277.69,1174.0,266.3437,266.7663,266.3437,266.7279,1174.0
2023-04-11 12:20:00,277.88,278.14,277.4,277.61,2031.0,266.9104,267.1601,266.4494,266.6511,2031.0
2023-04-11 12:30:00,277.53,277.69,276.77,276.77,3924.0,266.5742,266.7279,265.8442,265.8442,3924.0
2023-04-11 12:40:00,276.94,277.99,276.94,277.65,4533.0,266.0075,267.0161,266.0075,266.6895,4533.0
2023-04-11 12:50:00,277.82,278.17,277.74,277.93,4298.0,266.8528,267.189,266.7759,266.9584,4298.0
2023-04-11 13:00:00,277.81,278.04,277.64,278.04,1601.0,266.8432,267.0641,266.6799,267.0641,1601.0
2023-04-11 13:10:00,278.15,278.41,277.58,277.61,3540.0,267.1698,267.4195,266.6223,266.6511,3540.0
2023-04-11 13:20:00,277.64,277.69,276.94,277.0,22967.0,266.6799,266.7279,266.0075,266.0651,22967.0
2023-04-11 13:30:00,277.02,277.84,277.01,277.84,6617.0,266.0844,266.872,266.0748,266.872,6617.0
2023-04-11 13:40:00,277.91,278.11,277.87,277.92,4601.0,266.9392,267.1313,266.9008,266.9488,4601.0
2023-04-11 13:50:00,277.68,278.13,277.68,278.13,2629.0,266.7183,267.1505,266.7183,267.1505,2629.0
2023-04-11 14:00:00,278.28,278.34,277.96,278.12,25231.0,267.2946,267.3523,266.9873,267.1409,25231.0
2023-04-11 14:10:00,277.94,278.69,277.79,278.26,36173.0,266.968,267.6884,266.824,267.2754,36173.0
2023-04-11 14:20:00,278.3,278.45,277.93,278.0,8292.0,267.3138,267.4579,266.9584,267.0257,8292.0
2023-04-11 14:30:00,278.08,278.75,278.08,278.65,3783.0,267.1025,267.7461,267.1025,267.65,3783.0
2023-04-11 14:40:00,278.65,278.7,278.32,278.38,4487.0,267.65,267.698,267.333,267.3907,4487.0
2023-04-11 14:50:00,278.18,278.36,277.99,278.13,4072.0,267.1986,267.3715,267.0161,267.1505,4072.0
2023-04-11 15:00:00,278.03,278.22,277.93,278.06,2376.0,267.0545,267.237,266.9584,267.0833,2376.0
2023-04-11 15:10:00,278.06,278.53,278.06,278.53,3130.0,267.0833,267.5348,267.0833,267.5348,3130.0
2023-04-11 15:20:00,278.46,278.7,278.38,278.55,1500.0,267.4675,267.698,267.3907,267.554,1500.0
2023-04-11 15:30:00,278.44,278.69,278.23,278.3,4005.0,267.4483,267.6884,267.2466,267.3138,4005.0
2023-04-11 15:40:00,278.25,278.55,278.16,278.27,9431.0,267.2658,267.554,267.1794,267.285,9431.0
2023-04-11 15:50:00,278.27,278.61,278.0,278.54,87666.0,267.285,267.6116,267.0257,267.5444,87666.0
2023-04-12 09:30:00,281.81,282.12,280.02,281.03,22097.0,270.6853,270.983,268.9659,269.9361,22097.0
2023-04-12 09:40:00,281.03,281.25,279.64,279.77,3726.0,269.9361,270.1474,268.6009,268.7258,3726.0
2023-04-12 09:50:00,279.6,280.54,279.31,279.97,5268.0,268.5625,269.4654,268.284,268.9179,5268.0
2023-04-12 10:00:00,279.97,281.0,279.17,280.81,28793.0,268.9179,269.9072,268.1495,269.7247,28793.0
2023-04-12 10:10:00,280.81,281.33,280.68,281.03,3810.0,269.7247,270.2242,269.5999,269.9361,3810.0
2023-04-12 10:20:00,281.12,281.32,280.19,281.0,21688.0,270.0225,270.2146,269.1292,269.9072,21688.0
2023-04-12 10:30:00,281.17,281.69,280.8,281.19,32138.0,270.0705,270.57,269.7151,270.0897,32138.0
2023-04-12 10:40:00,281.37,281.76,281.13,281.4,2165.0,270.2626,270.6372,270.0321,270.2915,2165.0
2023-04-12 10:50:00,281.26,281.63,280.68,280.93,22462.0,270.157,270.5124,269.5999,269.84,22462.0
2023-04-12 11:00:00,281.11,281.29,279.14,279.14,63402.0,270.0129,270.1858,268.1207,268.1207,63402.0
2023-04-12 11:10:00,279.1,279.61,278.36,279.25,14410.0,268.0822,268.5721,267.3715,268.2263,14410.0
2023-04-12 11:20:00,279.25,280.74,279.25,280.74,12234.0,268.2263,269.6575,268.2263,269.6575,12234.0
2023-04-12 11:30:00,280.5,280.67,279.78,280.0,13361.0,269.427,269.5903,268.7354,268.9467,13361.0
2023-04-12 11:40:00,280.0,280.35,279.72,280.35,30677.0,268.9467,269.2829,268.6778,269.2829,30677.0
2023-04-12 11:50:00,280.58,280.84,280.2,280.2,5264.0,269.5038,269.7536,269.1388,269.1388,5264.0
2023-04-12 12:00:00,280.2,280.38,279.91,280.07,8342.0,269.1388,269.3117,268.8603,269.014,8342.0
2023-04-12 12:10:00,280.12,280.27,279.86,279.99,12480.0,269.062,269.2061,268.8122,268.9371,12480.0
2023-04-12 12:20:00,280.06,280.21,279.61,280.19,18203.0,269.0044,269.1484,268.5721,269.1292,18203.0
2023-04-12 12:30:00,280.1,280.34,279.77,279.88,5738.0,269.0428,269.2733,268.7258,268.8315,5738.0
2023-04-12 12:40:00,279.88,280.09,279.86,279.99,8610.0,268.8315,269.0332,268.8122,268.9371,8610.0
2023-04-12 12:50:00,279.82,280.83,279.7,280.83,38912.0,268.7738,269.744,268.6586,269.744,38912.0
2023-04-12 13:00:00,280.83,281.68,280.61,281.68,2584.0,269.744,270.5604,269.5326,270.5604,2584.0
2023-04-12 13:10:00,281.84,281.84,281.4,281.49,1957.0,270.7141,270.7141,270.2915,270.3779,1957.0
2023-04-12 13:20:00,281.45,281.75,281.15,281.57,2903.0,270.3395,270.6276,270.0513,270.4547,2903.0
2023-04-12 13:30:00,281.55,281.95,281.44,281.77,4088.0,270.4355,270.8197,270.3299,270.6468,4088.0
2023-04-12 13:40:00,281.76,281.86,281.3,281.31,4642.0,270.6372,270.7333,270.1954,270.205,4642.0
2023-04-12 13:50:00,281.44,281.67,281.16,281.67,4179.0,270.3299,270.5508,270.0609,270.5508,4179.0
2023-04-12 14:00:00,282.09,282.19,281.2,281.2,7369.0,270.9542,271.0503,270.0993,270.0993,7369.0
2023-04-12 14:10:00,281.31,282.3,281.15,282.3,4400.0,270.205,271.1559,270.0513,271.1559,4400.0
2023-04-12 14:20:00,282.62,282.62,280.91,280.91,9886.0,271.4633,271.4633,269.8208,269.8208,9886.0
2023-04-12 14:30:00,280.97,281.27,280.64,280.7,3508.0,269.8784,270.1666,269.5615,269.6191,3508.0
2023-04-12 14:40:00,280.7,281.47,280.7,281.21,2936.0,269.6191,270.3587,269.6191,270.109,2936.0
2023-04-12 14:50:00,280.97,281.5,280.82,281.14,10968.0,269.8784,270.3875,269.7344,270.0417,10968.0
2023-04-12 15:00:00,281.14,281.54,280.88,281.05,39578.0,270.0417,270.4259,269.792,269.9553,39578.0
2023-04-12 15:10:00,281.0,281.07,279.95,280.0,15605.0,269.9072,269.9745,268.8987,268.9467,15605.0
2023-04-12 15:20:00,280.09,280.31,279.85,280.27,9272.0,269.0332,269.2445,268.8026,269.2061,9272.0
2023-04-12 15:30:00,280.27,281.3,280.27,281.26,27923.0,269.2061,270.1954,269.2061,270.157,27923.0
2023-04-12 15:40:00,281.4,281.97,281.1,281.19,14357.0,270.2915,270.839,270.0033,270.0897,14357.0
2023-04-12 15:50:00,281.09,281.45,280.71,281.22,55871.0,269.9937,270.3395,269.6287,270.1186,55871.0
2023-04-13 09:30:00,280.24,280.62,273.9,274.44,55535.0,269.1772,269.5422,263.0875,263.6062,55535.0
2023-04-13 09:40:00,274.66,275.74,273.94,274.38,33975.0,263.8175,264.8549,263.1259,263.5486,33975.0
2023-04-13 09:50:00,274.4,275.04,272.66,273.11,21834.0,263.5678,264.1825,261.8965,262.3287,21834.0
2023-04-13 10:00:00,273.13,273.71,272.35,273.09,27506.0,262.3479,262.905,261.5987,262.3095,27506.0
2023-04-13 10:10:00,273.09,274.66,273.0,274.66,24244.0,262.3095,263.8175,262.2231,263.8175,24244.0
2023-04-13 10:20:00,274.85,275.42,274.4,275.13,18943.0,264.0,264.5475,263.5678,264.269,18943.0
2023-04-13 10:30:00,275.21,275.33,274.08,274.45,7657.0,264.3458,264.4611,263.2604,263.6158,7657.0
2023-04-13 10:40:00,274.23,274.25,273.76,273.89,16724.0,263.4045,263.4237,262.9531,263.0779,16724.0
2023-04-13 10:50:00,273.74,274.22,273.57,273.98,13263.0,262.9338,263.3949,262.7706,263.1644,13263.0
2023-04-13 11:00:00,274.04,274.43,273.82,274.25,15936.0,263.222,263.5966,263.0107,263.4237,15936.0
2023-04-13 11:10:00,274.13,274.13,273.57,273.96,4700.0,263.3084,263.3084,262.7706,263.1452,4700.0
2023-04-13 11:20:00,274.0,274.05,273.75,273.96,3379.0,263.1836,263.2316,262.9434,263.1452,3379.0
2023-04-13 11:30:00,273.84,273.99,273.34,273.76,9311.0,263.0299,263.174,262.5496,262.9531,9311.0
2023-04-13 11:40:00,273.76,274.23,273.49,274.13,10008.0,262.9531,263.4045,262.6937,263.3084,10008.0
2023-04-13 11:50:00,274.13,274.36,273.64,274.36,10073.0,263.3084,263.5294,262.8378,263.5294,10073.0
2023-04-13 12:00:00,274.38,275.48,274.38,275.37,2913.0,263.5486,264.6052,263.5486,264.4995,2913.0
2023-04-13 12:10:00,274.78,275.09,274.57,275.0,9296.0,263.9328,264.2305,263.7311,264.1441,9296.0
2023-04-13 12:20:00,275.0,275.36,274.9,275.27,3233.0,264.1441,264.4899,264.048,264.4034,3233.0
2023-04-13 12:30:00,275.21,275.42,275.08,275.08,3569.0,264.3458,264.5475,264.2209,264.2209,3569.0
2023-04-13 12:40:00,275.08,275.44,274.89,275.44,3100.0,264.2209,264.5667,264.0384,264.5667,3100.0
2023-04-13 12:50:00,275.44,275.65,275.37,275.54,1870.0,264.5667,264.7684,264.4995,264.6628,1870.0
2023-04-13 13:00:00,275.63,276.06,275.45,276.05,5375.0,264.7492,265.1623,264.5763,265.1527,5375.0
2023-04-13 13:10:00,276.17,277.14,276.14,276.95,7846.0,265.2679,266.1996,265.2391,266.0171,7846.0
2023-04-13 13:20:00,277.0,277.2,276.87,277.03,5041.0,266.0651,266.2573,265.9403,266.094,5041.0
2023-04-13 13:30:00,277.11,277.26,276.96,277.09,4825.0,266.1708,266.3149,266.0267,266.1516,4825.0
2023-04-13 13:40:00,277.16,277.6,276.98,277.32,8328.0,266.2188,266.6415,266.0459,266.3725,8328.0
2023-04-13 13:50:00,277.35,277.61,277.31,277.48,2625.0,266.4013,266.6511,266.3629,266.5262,2625.0
2023-04-13 14:00:00,277.57,277.68,277.24,277.34,2681.0,266.6126,266.7183,266.2957,266.3917,2681.0
2023-04-13 14:10:00,277.39,277.75,277.37,277.73,6197.0,266.4398,266.7855,266.4205,266.7663,6197.0
2023-04-13 14:20:00,277.58,277.83,277.48,277.53,9592.0,266.6223,266.8624,266.5262,266.5742,9592.0
2023-04-13 14:30:00,277.48,277.53,277.23,277.31,1800.0,266.5262,266.5742,266.2861,266.3629,1800.0
2023-04-13 14:40:00,277.26,277.85,277.26,277.76,3004.0,266.3149,266.8816,266.3149,266.7951,3004.0
2023-04-13 14:50:00,277.75,278.18,277.73,278.09,6594.0,266.7855,267.1986,266.7663,267.1121,6594.0
2023-04-13 15:00:00,278.0,278.15,277.88,277.99,17204.0,267.0257,267.1698,266.9104,267.0161,17204.0
2023-04-13 15:10:00,278.0,278.11,277.75,277.96,12402.0,267.0257,267.1313,266.7855,266.9873,12402.0
2023-04-13 15:20:00,278.04,278.18,277.81,278.17,9021.0,267.0641,267.1986,266.8432,267.189,9021.0
2023-04-13 15:30:00,278.09,278.17,277.86,278.01,18924.0,267.1121,267.189,266.8912,267.0353,18924.0
2023-04-13 15:40:00,278.1,278.42,277.89,278.0,17079.0,267.1217,267.4291,266.92,267.0257,17079.0
2023-04-13 15:50:00,278.07,278.85,277.52,278.17,76528.0,267.0929,267.8421,266.5646,267.189,76528.0
2023-04-14 09:30:00,277.84,279.35,276.8,278.9,37648.0,266.872,268.3224,265.873,267.8901,37648.0
2023-04-14 09:40:00,278.91,280.21,278.63,279.69,26922.0,267.8997,269.1484,267.6308,268.649,26922.0
2023-04-14 09:50:00,279.69,281.18,279.22,280.6,47018.0,268.649,270.0801,268.1975,269.523,47018.0
2023-04-14 10:00:00,280.26,280.82,278.36,279.13,19302.0,269.1965,269.7344,267.3715,268.1111,19302.0
2023-04-14 10:10:00,279.15,279.59,278.44,278.55,5186.0,268.1303,268.5529,267.4483,267.554,5186.0
2023-04-14 10:20:00,278.48,278.96,277.23,278.02,9224.0,267.4867,267.9478,266.2861,267.0449,9224.0
2023-04-14 10:30:00,278.0,279.39,277.82,279.39,28054.0,267.0257,268.3608,266.8528,268.3608,28054.0
2023-04-14 10:40:00,278.76,279.65,278.1,278.99,10320.0,267.7557,268.6105,267.1217,267.9766,10320.0
2023-04-14 10:50:00,278.93,279.31,278.32,278.52,11140.0,267.919,268.284,267.333,267.5251,11140.0
2023-04-14 11:00:00,278.5,278.83,278.12,278.27,6514.0,267.5059,267.8229,267.1409,267.285,6514.0
2023-04-14 11:10:00,278.15,278.38,277.8,278.01,4261.0,267.1698,267.3907,266.8336,267.0353,4261.0
2023-04-14 11:20:00,278.31,278.31,277.73,278.07,2831.0,267.3234,267.3234,266.7663,267.0929,2831.0
2023-04-14 11:30:00,278.07,278.1,277.54,277.75,3606.0,267.0929,267.1217,266.5838,266.7855,3606.0
2023-04-14 11:40:00,277.64,277.88,277.42,277.67,3105.0,266.6799,266.9104,266.4686,266.7087,3105.0
2023-04-14 11:50:00,277.67,278.12,277.63,277.87,4000.0,266.7087,267.1409,266.6703,266.9008,4000.0
2023-04-14 12:00:00,277.76,277.95,277.34,277.6,8582.0,266.7951,266.9776,266.3917,266.6415,8582.0
2023-04-14 12:10:00,277.64,277.66,277.26,277.51,2874.0,266.6799,266.6991,266.3149,266.555,2874.0
2023-04-14 12:20:00,277.36,277.42,277.11,277.11,3147.0,266.4109,266.4686,266.1708,266.1708,3147.0
2023-04-14 12:30:00,276.98,277.07,276.45,276.45,4100.0,266.0459,266.1324,265.5369,265.5369,4100.0
2023-04-14 12:40:00,276.56,276.67,276.28,276.55,3300.0,265.6425,265.7482,265.3736,265.6329,3300.0
2023-04-14 12:50:00,276.28,276.45,276.07,276.45,4303.0,265.3736,265.5369,265.1719,265.5369,4303.0
2023-04-14 13:00:00,276.54,276.92,276.49,276.61,2567.0,265.6233,265.9883,265.5753,265.6905,2567.0
2023-04-14 13:10:00,276.65,277.09,276.61,276.78,3515.0,265.729,266.1516,265.6905,265.8538,3515.0
2023-04-14 13:20:00,276.77,276.77,275.94,275.94,2700.0,265.8442,265.8442,265.047,265.047,2700.0
2023-04-14 13:30:00,275.92,275.99,275.57,275.74,3920.0,265.0278,265.095,264.6916,264.8549,3920.0
2023-04-14 13:40:00,275.84,276.03,275.59,275.64,3069.0,264.9509,265.1334,264.7108,264.7588,3069.0
2023-04-14 13:50:00,275.84,276.31,275.84,276.23,3611.0,264.9509,265.4024,264.9509,265.3255,3611.0
2023-04-14 14:00:00,276.23,276.29,275.82,276.29,3245.0,265.3255,265.3832,264.9317,265.3832,3245.0
2023-04-14 14:10:00,276.31,276.51,276.15,276.32,2600.0,265.4024,265.5945,265.2487,265.412,2600.0
2023-04-14 14:20:00,276.31,276.61,276.25,276.6,5825.0,265.4024,265.6905,265.3448,265.6809,5825.0
2023-04-14 14:30:00,276.51,276.85,276.48,276.75,4656.0,265.5945,265.9211,265.5657,265.825,4656.0
2023-04-14 14:40:00,276.59,276.72,276.45,276.6,6064.0,265.6713,265.7962,265.5369,265.6809,6064.0
2023-04-14 14:50:00,276.57,276.57,276.12,276.39,4540.0,265.6521,265.6521,265.2199,265.4792,4540.0
2023-04-14 15:00:00,276.42,276.52,276.07,276.2,8439.0,265.508,265.6041,265.1719,265.2967,8439.0
2023-04-14 15:10:00,276.2,276.21,275.3,275.73,8367.0,265.2967,265.3063,264.4323,264.8453,8367.0
2023-04-14 15:20:00,275.79,276.74,275.64,276.55,13749.0,264.9029,265.8154,264.7588,265.6329,13749.0
2023-04-14 15:30:00,276.58,277.38,276.58,277.38,10947.0,265.6617,266.4301,265.6617,266.4301,10947.0
2023-04-14 15:40:00,277.44,278.04,277.24,277.62,12932.0,266.4878,267.0641,266.2957,266.6607,12932.0
2023-04-14 15:50:00,277.53,277.68,277.2,277.3,32113.0,266.5742,266.7183,266.2573,266.3533,32113.0
2023-04-17 09:30:00,277.81,278.6,277.73,277.73,9806.0,266.8432,267.602,266.7663,266.7663,9806.0
2023-04-17 09:40:00,278.11,279.59,277.76,279.2,11288.0,267.1313,268.5529,266.7951,268.1783,11288.0
2023-04-17 09:50:00,278.95,279.54,278.94,279.32,15677.0,267.9382,268.5049,267.9286,268.2936,15677.0
2023-04-17 10:00:00,279.36,279.54,278.81,279.0,5339.0,268.332,268.5049,267.8037,267.9862,5339.0
2023-04-17 10:10:00,278.93,279.0,278.58,278.72,11975.0,267.919,267.9862,267.5828,267.7173,11975.0
2023-04-17 10:20:00,278.52,278.92,278.41,278.75,8925.0,267.5251,267.9094,267.4195,267.7461,8925.0
2023-04-17 10:30:00,278.97,279.22,278.17,278.25,5478.0,267.9574,268.1975,267.189,267.2658,5478.0
2023-04-17 10:40:00,278.17,278.31,277.85,278.25,2800.0,267.189,267.3234,266.8816,267.2658,2800.0
2023-04-17 10:50:00,278.25,278.26,277.82,278.05,21152.0,267.2658,267.2754,266.8528,267.0737,21152.0
2023-04-17 11:00:00,278.05,278.34,277.85,277.94,9118.0,267.0737,267.3523,266.8816,266.968,9118.0
2023-04-17 11:10:00,277.65,278.14,277.5,277.84,4197.0,266.6895,267.1601,266.5454,266.872,4197.0
2023-04-17 11:20:00,277.85,278.05,277.4,277.48,3094.0,266.8816,267.0737,266.4494,266.5262,3094.0
2023-04-17 11:30:00,277.48,277.58,276.67,276.7,1997.0,266.5262,266.6223,265.7482,265.777,1997.0
2023-04-17 11:40:00,276.74,277.26,276.65,277.22,5667.0,265.8154,266.3149,265.729,266.2765,5667.0
2023-04-17 11:50:00,277.22,277.75,277.18,277.38,5766.0,266.2765,266.7855,266.238,266.4301,5766.0
2023-04-17 12:00:00,277.66,277.66,276.96,277.59,5195.0,266.6991,266.6991,266.0267,266.6319,5195.0
2023-04-17 12:10:00,277.65,277.65,277.03,277.33,2100.0,266.6895,266.6895,266.094,266.3821,2100.0
2023-04-17 12:20:00,277.18,277.22,276.88,277.12,11664.0,266.238,266.2765,265.9499,266.1804,11664.0
2023-04-17 12:30:00,277.12,277.56,276.94,277.56,4100.0,266.1804,266.603,266.0075,266.603,4100.0
2023-04-17 12:40:00,277.45,277.57,277.15,277.25,2535.0,266.4974,266.6126,266.2092,266.3053,2535.0
2023-04-17 12:50:00,277.23,277.23,276.77,277.23,4387.0,266.2861,266.2861,265.8442,266.2861,4387.0
2023-04-17 13:00:00,277.12,277.25,276.83,276.83,4840.0,266.1804,266.3053,265.9019,265.9019,4840.0
2023-04-17 13:10:00,276.86,277.55,276.86,277.55,3825.0,265.9307,266.5934,265.9307,266.5934,3825.0
2023-04-17 13:20:00,277.27,277.27,276.96,277.04,2171.0,266.3245,266.3245,266.0267,266.1036,2171.0
2023-04-17 13:30:00,277.32,277.37,277.07,277.17,6252.0,266.3725,266.4205,266.1324,266.2284,6252.0
2023-04-17 13:40:00,277.18,277.2,276.79,276.87,2115.0,266.238,266.2573,265.8634,265.9403,2115.0
2023-04-17 13:50:00,276.87,276.87,276.25,276.35,2660.0,265.9403,265.9403,265.3448,265.4408,2660.0
2023-04-17 14:00:00,276.25,276.43,276.05,276.24,6760.0,265.3448,265.5177,265.1527,265.3352,6760.0
2023-04-17 14:10:00,276.06,276.47,276.04,276.37,7297.0,265.1623,265.5561,265.143,265.46,7297.0
2023-04-17 14:20:00,276.37,276.96,276.23,276.78,5394.0,265.46,266.0267,265.3255,265.8538,5394.0
2023-04-17 14:30:00,276.72,277.23,276.71,277.19,8812.0,265.7962,266.2861,265.7866,266.2476,8812.0
2023-04-17 14:40:00,277.17,277.63,277.17,277.5,8097.0,266.2284,266.6703,266.2284,266.5454,8097.0
2023-04-17 14:50:00,277.52,277.94,277.5,277.94,6342.0,266.5646,266.968,266.5454,266.968,6342.0
2023-04-17 15:00:00,278.0,278.29,277.91,278.12,5684.0,267.0257,267.3042,266.9392,267.1409,5684.0
2023-04-17 15:10:00,277.98,278.21,277.71,278.07,5499.0,267.0065,267.2274,266.7471,267.0929,5499.0
2023-04-17 15:20:00,278.15,278.16,277.79,278.07,8347.0,267.1698,267.1794,266.824,267.0929,8347.0
2023-04-17 15:30:00,277.9,278.11,277.44,277.48,8420.0,266.9296,267.1313,266.4878,266.5262,8420.0
2023-04-17 15:40:00,277.55,277.76,277.47,277.65,9456.0,266.5934,266.7951,266.5166,266.6895,9456.0
2023-04-17 15:50:00,277.78,278.12,277.66,277.84,53693.0,266.8144,267.1409,266.6991,266.872,53693.0
2023-04-18 09:30:00,279.65,280.86,278.88,280.29,12132.0,268.6105,269.7728,267.8709,269.2253,12132.0
2023-04-18 09:40:00,280.81,281.11,279.54,279.66,3860.0,269.7247,270.0129,268.5049,268.6201,3860.0
2023-04-18 09:50:00,278.87,278.87,277.56,277.56,3666.0,267.8613,267.8613,266.603,266.603,3666.0
2023-04-18 10:00:00,277.83,278.5,277.6,278.02,11756.0,266.8624,267.5059,266.6415,267.0449,11756.0
2023-04-18 10:10:00,278.03,278.25,277.43,277.75,3387.0,267.0545,267.2658,266.4782,266.7855,3387.0
2023-04-18 10:20:00,277.78,278.31,277.21,277.21,5194.0,266.8144,267.3234,266.2669,266.2669,5194.0
2023-04-18 10:30:00,277.19,277.58,276.57,277.28,3958.0,266.2476,266.6223,265.6521,266.3341,3958.0
2023-04-18 10:40:00,277.29,277.75,277.19,277.5,4200.0,266.3437,266.7855,266.2476,266.5454,4200.0
2023-04-18 10:50:00,277.45,277.45,277.13,277.13,1011.0,266.4974,266.4974,266.19,266.19,1011.0
2023-04-18 11:00:00,277.4,277.48,276.86,277.1,4584.0,266.4494,266.5262,265.9307,266.1612,4584.0
2023-04-18 11:10:00,276.94,277.24,276.7,276.91,3996.0,266.0075,266.2957,265.777,265.9787,3996.0
2023-04-18 11:20:00,276.72,276.85,276.2,276.85,4397.0,265.7962,265.9211,265.2967,265.9211,4397.0
2023-04-18 11:30:00,277.04,277.21,276.69,276.69,4708.0,266.1036,266.2669,265.7674,265.7674,4708.0
2023-04-18 11:40:00,276.55,276.97,276.42,276.75,5417.0,265.6329,266.0363,265.508,265.825,5417.0
2023-04-18 11:50:00,276.58,276.68,276.27,276.68,3589.0,265.6617,265.7578,265.364,265.7578,3589.0
2023-04-18 12:00:00,276.54,277.05,276.53,276.75,7944.0,265.6233,266.1132,265.6137,265.825,7944.0
2023-04-18 12:10:00,276.75,276.99,276.74,276.88,7263.0,265.825,266.0555,265.8154,265.9499,7263.0
2023-04-18 12:20:00,276.83,276.86,276.41,276.49,6429.0,265.9019,265.9307,265.4984,265.5753,6429.0
2023-04-18 12:30:00,276.52,276.53,275.98,276.24,7584.0,265.6041,265.6137,265.0854,265.3352,7584.0
2023-04-18 12:40:00,276.2,276.52,276.18,276.51,4423.0,265.2967,265.6041,265.2775,265.5945,4423.0
2023-04-18 12:50:00,276.52,276.54,276.18,276.34,6740.0,265.6041,265.6233,265.2775,265.4312,6740.0
2023-04-18 13:00:00,276.2,276.75,276.19,276.66,2447.0,265.2967,265.825,265.2871,265.7386,2447.0
2023-04-18 13:10:00,276.61,276.68,276.43,276.63,2909.0,265.6905,265.7578,265.5177,265.7098,2909.0
2023-04-18 13:20:00,276.55,276.62,276.44,276.55,2261.0,265.6329,265.7001,265.5273,265.6329,2261.0
2023-04-18 13:30:00,276.53,276.9,276.52,276.55,15739.0,265.6137,265.9691,265.6041,265.6329,15739.0
2023-04-18 13:40:00,276.54,277.03,276.46,276.94,4706.0,265.6233,266.094,265.5465,266.0075,4706.0
2023-04-18 13:50:00,276.72,276.75,276.17,276.29,3207.0,265.7962,265.825,265.2679,265.3832,3207.0
2023-04-18 14:00:00,276.29,276.53,276.28,276.5,3886.0,265.3832,265.6137,265.3736,265.5849,3886.0
2023-04-18 14:10:00,276.54,276.66,276.25,276.46,3400.0,265.6233,265.7386,265.3448,265.5465,3400.0
2023-04-18 14:20:00,276.6,277.05,276.59,277.05,2788.0,265.6809,266.1132,265.6713,266.1132,2788.0
2023-04-18 14:30:00,277.12,277.22,276.92,276.96,7743.0,266.1804,266.2765,265.9883,266.0267,7743.0
2023-04-18 14:40:00,276.88,277.0,276.13,276.55,4852.0,265.9499,266.0651,265.2295,265.6329,4852.0
2023-04-18 14:50:00,276.25,276.53,276.22,276.45,4264.0,265.3448,265.6137,265.3159,265.5369,4264.0
2023-04-18 15:00:00,276.53,276.95,276.32,276.87,6143.0,265.6137,266.0171,265.412,265.9403,6143.0
2023-04-18 15:10:00,276.96,277.05,276.68,276.81,4152.0,266.0267,266.1132,265.7578,265.8826,4152.0
2023-04-18 15:20:00,276.92,277.02,276.43,276.54,8577.0,265.9883,266.0844,265.5177,265.6233,8577.0
2023-04-18 15:30:00,276.65,276.72,276.36,276.44,16370.0,265.729,265.7962,265.4504,265.5273,16370.0
2023-04-18 15:40:00,276.44,276.85,276.37,276.84,13970.0,265.5273,265.9211,265.46,265.9115,13970.0
2023-04-18 15:50:00,276.98,277.14,276.72,276.86,49742.0,266.0459,266.1996,265.7962,265.9307,49742.0
2023-04-19 09:30:00,274.69,275.44,274.68,275.03,9714.0,263.8463,264.5667,263.8367,264.1729,9714.0
2023-04-19 09:40:00,275.12,275.56,274.04,274.04,6714.0,264.2594,264.682,263.222,263.222,6714.0
2023-04-19 09:50:00,274.32,274.56,273.84,274.0,10367.0,263.4909,263.7215,263.0299,263.1836,10367.0
2023-04-19 10:00:00,274.08,275.15,273.99,275.01,9720.0,263.2604,264.2882,263.174,264.1537,9720.0
2023-04-19 10:10:00,275.15,275.48,274.81,275.2,3657.0,264.2882,264.6052,263.9616,264.3362,3657.0
2023-04-19 10:20:00,275.12,275.25,274.69,274.73,5130.0,264.2594,264.3842,263.8463,263.8848,5130.0
2023-04-19 10:30:00,274.74,274.79,274.26,274.59,3859.0,263.8944,263.9424,263.4333,263.7503,3859.0
2023-04-19 10:40:00,274.67,274.97,274.47,274.61,7398.0,263.8271,264.1153,263.635,263.7695,7398.0
2023-04-19 10:50:00,274.61,274.65,274.29,274.51,3618.0,263.7695,263.8079,263.4621,263.6734,3618.0
2023-04-19 11:00:00,274.73,274.9,274.12,274.12,5388.0,263.8848,264.048,263.2988,263.2988,5388.0
2023-04-19 11:10:00,274.25,274.25,273.92,274.02,5034.0,263.4237,263.4237,263.1067,263.2028,5034.0
2023-04-19 11:20:00,274.08,274.08,273.62,273.73,3775.0,263.2604,263.2604,262.8186,262.9242,3775.0
2023-04-19 11:30:00,273.72,273.72,273.09,273.58,7007.0,262.9146,262.9146,262.3095,262.7802,7007.0
2023-04-19 11:40:00,273.67,273.67,272.7,272.97,9885.0,262.8666,262.8666,261.9349,262.1942,9885.0
2023-04-19 11:50:00,273.02,273.53,273.02,273.23,4403.0,262.2423,262.7321,262.2423,262.444,4403.0
2023-04-19 12:00:00,273.49,273.86,273.31,273.31,3904.0,262.6937,263.0491,262.5208,262.5208,3904.0
2023-04-19 12:10:00,273.64,274.03,273.39,274.03,4765.0,262.8378,263.2124,262.5977,263.2124,4765.0
2023-04-19 12:20:00,274.03,274.04,273.71,273.82,5546.0,263.2124,263.222,262.905,263.0107,5546.0
2023-04-19 12:30:00,273.82,274.14,273.7,273.88,6862.0,263.0107,263.3181,262.8954,263.0683,6862.0
2023-04-19 12:40:00,273.95,274.18,273.85,274.03,4605.0,263.1356,263.3565,263.0395,263.2124,4605.0
2023-04-19 12:50:00,273.94,274.16,273.89,274.11,5298.0,263.1259,263.3373,263.0779,263.2892,5298.0
2023-04-19 13:00:00,274.03,274.53,273.94,274.45,5077.0,263.2124,263.6927,263.1259,263.6158,5077.0
2023-04-19 13:10:00,274.45,274.5,273.89,273.99,4654.0,263.6158,263.6638,263.0779,263.174,4654.0
2023-04-19 13:20:00,273.88,274.44,273.8,274.3,2949.0,263.0683,263.6062,262.9915,263.4717,2949.0
2023-04-19 13:30:00,274.31,274.42,274.15,274.33,4100.0,263.4813,263.587,263.3277,263.5005,4100.0
2023-04-19 13:40:00,274.48,274.54,274.22,274.36,4504.0,263.6446,263.7023,263.3949,263.5294,4504.0
2023-04-19 13:50:00,274.31,274.63,274.3,274.4,9186.0,263.4813,263.7887,263.4717,263.5678,9186.0
2023-04-19 14:00:00,274.59,274.71,274.28,274.32,6744.0,263.7503,263.8655,263.4525,263.4909,6744.0
2023-04-19 14:10:00,274.34,274.35,274.01,274.06,5020.0,263.5102,263.5198,263.1932,263.2412,5020.0
2023-04-19 14:20:00,274.02,274.53,274.02,274.49,6078.0,263.2028,263.6927,263.2028,263.6542,6078.0
2023-04-19 14:30:00,274.48,274.48,274.06,274.3,4890.0,263.6446,263.6446,263.2412,263.4717,4890.0
2023-04-19 14:40:00,274.34,274.63,274.24,274.55,3200.0,263.5102,263.7887,263.4141,263.7119,3200.0
2023-04-19 14:50:00,274.47,274.71,274.42,274.61,7112.0,263.635,263.8655,263.587,263.7695,7112.0
2023-04-19 15:00:00,274.66,274.69,274.36,274.53,5923.0,263.8175,263.8463,263.5294,263.6927,5923.0
2023-04-19 15:10:00,274.53,274.65,274.37,274.43,8779.0,263.6927,263.8079,263.539,263.5966,8779.0
2023-04-19 15:20:00,274.35,274.61,274.13,274.17,10770.0,263.5198,263.7695,263.3084,263.3469,10770.0
2023-04-19 15:30:00,274.19,274.19,273.6,273.82,11994.0,263.3661,263.3661,262.7994,263.0107,11994.0
2023-04-19 15:40:00,273.82,274.1,273.26,273.5,13151.0,263.0107,263.2796,262.4728,262.7033,13151.0
2023-04-19 15:50:00,273.6,274.39,273.51,274.33,42912.0,262.7994,263.5582,262.7129,263.5005,42912.0
2023-04-20 09:30:00,271.54,272.31,270.96,272.31,6462.0,260.8207,261.5603,260.2636,261.5603,6462.0
2023-04-20 09:40:00,272.32,272.54,271.84,272.28,2654.0,261.5699,261.7812,261.1088,261.5315,2654.0
2023-04-20 09:50:00,272.32,272.88,271.94,272.88,3012.0,261.5699,262.1078,261.2049,262.1078,3012.0
2023-04-20 10:00:00,273.13,273.34,272.73,273.32,3251.0,262.3479,262.5496,261.9637,262.5304,3251.0
2023-04-20 10:10:00,273.41,274.22,273.12,273.52,18354.0,262.6169,263.3949,262.3383,262.7225,18354.0
2023-04-20 10:20:00,273.47,273.83,273.22,273.53,9099.0,262.6745,263.0203,262.4344,262.7321,9099.0
2023-04-20 10:30:00,273.75,274.05,273.51,273.78,4534.0,262.9434,263.2316,262.7129,262.9723,4534.0
2023-04-20 10:40:00,273.76,274.02,273.65,273.87,4968.0,262.9531,263.2028,262.8474,263.0587,4968.0
2023-04-20 10:50:00,273.87,274.14,273.83,274.03,10822.0,263.0587,263.3181,263.0203,263.2124,10822.0
2023-04-20 11:00:00,273.92,274.23,273.35,273.63,14065.0,263.1067,263.4045,262.5592,262.8282,14065.0
2023-04-20 11:10:00,273.96,273.96,273.45,273.65,2359.0,263.1452,263.1452,262.6553,262.8474,2359.0
2023-04-20 11:20:00,273.46,273.63,273.1,273.35,5972.0,262.6649,262.8282,262.3191,262.5592,5972.0
2023-04-20 11:30:00,273.36,273.47,273.2,273.41,1913.0,262.5688,262.6745,262.4152,262.6169,1913.0
2023-04-20 11:40:00,273.33,273.74,273.33,273.63,3491.0,262.54,262.9338,262.54,262.8282,3491.0
2023-04-20 11:50:00,273.79,273.95,273.46,273.75,4209.0,262.9819,263.1356,262.6649,262.9434,4209.0
2023-04-20 12:00:00,273.67,273.79,273.31,273.75,3061.0,262.8666,262.9819,262.5208,262.9434,3061.0
2023-04-20 12:10:00,273.74,273.96,273.62,273.78,4636.0,262.9338,263.1452,262.8186,262.9723,4636.0
2023-04-20 12:20:00,273.74,273.93,273.55,273.83,2900.0,262.9338,263.1163,262.7513,263.0203,2900.0
2023-04-20 12:30:00,273.85,274.14,273.81,273.89,6001.0,263.0395,263.3181,263.0011,263.0779,6001.0
2023-04-20 12:40:00,273.99,274.34,273.83,273.89,5115.0,263.174,263.5102,263.0203,263.0779,5115.0
2023-04-20 12:50:00,273.87,274.14,273.87,274.1,2725.0,263.0587,263.3181,263.0587,263.2796,2725.0
2023-04-20 13:00:00,274.09,274.23,273.95,274.11,3742.0,263.27,263.4045,263.1356,263.2892,3742.0
2023-04-20 13:10:00,274.12,274.51,274.11,274.49,8994.0,263.2988,263.6734,263.2892,263.6542,8994.0
2023-04-20 13:20:00,274.49,274.63,274.34,274.5,2441.0,263.6542,263.7887,263.5102,263.6638,2441.0
2023-04-20 13:30:00,274.59,274.67,274.54,274.67,1745.0,263.7503,263.8271,263.7023,263.8271,1745.0
2023-04-20 13:40:00,274.59,274.9,274.58,274.69,3461.0,263.7503,264.048,263.7407,263.8463,3461.0
2023-04-20 13:50:00,274.74,274.95,274.45,274.45,5299.0,263.8944,264.0961,263.6158,263.6158,5299.0
2023-04-20 14:00:00,274.35,274.38,273.99,273.99,1806.0,263.5198,263.5486,263.174,263.174,1806.0
2023-04-20 14:10:00,274.15,274.32,273.92,274.11,2153.0,263.3277,263.4909,263.1067,263.2892,2153.0
2023-04-20 14:20:00,274.08,274.41,273.98,274.05,13530.0,263.2604,263.5774,263.1644,263.2316,13530.0
2023-04-20 14:30:00,273.94,273.94,273.13,273.13,3156.0,263.1259,263.1259,262.3479,262.3479,3156.0
2023-04-20 14:40:00,273.13,273.28,272.92,272.96,2561.0,262.3479,262.492,262.1462,262.1846,2561.0
2023-04-20 14:50:00,273.09,273.49,273.06,273.28,2937.0,262.3095,262.6937,262.2807,262.492,2937.0
2023-04-20 15:00:00,273.38,273.53,273.21,273.3,18882.0,262.5881,262.7321,262.4248,262.5112,18882.0
2023-04-20 15:10:00,273.21,273.21,272.55,272.73,6875.0,262.4248,262.4248,261.7908,261.9637,6875.0
2023-04-20 15:20:00,272.67,272.79,272.39,272.44,4353.0,261.9061,262.0213,261.6371,261.6852,4353.0
2023-04-20 15:30:00,272.46,273.08,272.44,272.81,10653.0,261.7044,262.2999,261.6852,262.0406,10653.0
2023-04-20 15:40:00,272.86,273.07,272.7,273.04,9025.0,262.0886,262.2903,261.9349,262.2615,9025.0
2023-04-20 15:50:00,272.97,274.09,272.91,273.92,46398.0,262.1942,263.27,262.1366,263.1067,46398.0
2023-04-21 09:30:00,275.21,277.02,274.54,275.18,54662.0,264.3458,266.0844,263.7023,264.317,54662.0
2023-04-21 09:40:00,274.61,275.47,274.23,275.07,11336.0,263.7695,264.5955,263.4045,264.2113,11336.0
2023-04-21 09:50:00,274.91,275.2,274.48,274.73,10138.0,264.0577,264.3362,263.6446,263.8848,10138.0
2023-04-21 10:00:00,274.63,275.05,274.26,274.94,22132.0,263.7887,264.1921,263.4333,264.0865,22132.0
2023-04-21 10:10:00,274.72,275.98,274.59,275.69,9450.0,263.8752,265.0854,263.7503,264.8069,9450.0
2023-04-21 10:20:00,275.81,276.05,275.09,275.41,18167.0,264.9221,265.1527,264.2305,264.5379,18167.0
2023-04-21 10:30:00,275.42,275.82,274.93,274.98,9442.0,264.5475,264.9317,264.0769,264.1249,9442.0
2023-04-21 10:40:00,275.09,275.09,273.68,274.3,14807.0,264.2305,264.2305,262.8762,263.4717,14807.0
2023-04-21 10:50:00,274.35,274.91,274.16,274.61,15690.0,263.5198,264.0577,263.3373,263.7695,15690.0
2023-04-21 11:00:00,274.61,275.56,274.55,275.2,40904.0,263.7695,264.682,263.7119,264.3362,40904.0
2023-04-21 11:10:00,275.09,275.39,274.86,275.22,5816.0,264.2305,264.5187,264.0096,264.3554,5816.0
2023-04-21 11:20:00,275.34,275.34,274.9,275.2,6451.0,264.4707,264.4707,264.048,264.3362,6451.0
2023-04-21 11:30:00,275.25,275.36,274.82,274.88,7855.0,264.3842,264.4899,263.9712,264.0288,7855.0
2023-04-21 11:40:00,275.06,275.81,275.06,275.17,3456.0,264.2017,264.9221,264.2017,264.3074,3456.0
2023-04-21 11:50:00,275.15,275.71,274.98,275.71,1207.0,264.2882,264.8261,264.1249,264.8261,1207.0
2023-04-21 12:00:00,275.51,275.67,275.0,275.0,3010.0,264.634,264.7877,264.1441,264.1441,3010.0
2023-04-21 12:10:00,275.1,275.24,274.96,274.96,1801.0,264.2402,264.3746,264.1057,264.1057,1801.0
2023-04-21 12:20:00,275.06,275.27,274.9,274.99,2626.0,264.2017,264.4034,264.048,264.1345,2626.0
2023-04-21 12:30:00,274.84,274.84,274.54,274.61,1334.0,263.9904,263.9904,263.7023,263.7695,1334.0
2023-04-21 12:40:00,274.52,274.92,274.5,274.91,1477.0,263.683,264.0673,263.6638,264.0577,1477.0
2023-04-21 12:50:00,274.65,274.89,274.57,274.7,2520.0,263.8079,264.0384,263.7311,263.8559,2520.0
2023-04-21 13:00:00,274.62,275.06,274.62,275.06,3046.0,263.7791,264.2017,263.7791,264.2017,3046.0
2023-04-21 13:10:00,275.28,275.28,274.78,274.91,11344.0,264.413,264.413,263.9328,264.0577,11344.0
2023-04-21 13:20:00,274.94,275.2,274.82,274.99,5075.0,264.0865,264.3362,263.9712,264.1345,5075.0
2023-04-21 13:30:00,275.06,275.21,274.97,275.19,2255.0,264.2017,264.3458,264.1153,264.3266,2255.0
2023-04-21 13:40:00,275.19,275.47,274.93,275.02,11772.0,264.3266,264.5955,264.0769,264.1633,11772.0
2023-04-21 13:50:00,275.02,275.29,274.99,275.15,3473.0,264.1633,264.4227,264.1345,264.2882,3473.0
2023-04-21 14:00:00,275.28,275.71,275.24,275.7,2283.0,264.413,264.8261,264.3746,264.8165,2283.0
2023-04-21 14:10:00,275.66,275.71,275.53,275.65,4900.0,264.778,264.8261,264.6532,264.7684,4900.0
2023-04-21 14:20:00,275.65,275.86,275.38,275.38,8729.0,264.7684,264.9702,264.5091,264.5091,8729.0
2023-04-21 14:30:00,275.3,275.3,274.94,275.24,7800.0,264.4323,264.4323,264.0865,264.3746,7800.0
2023-04-21 14:40:00,275.25,275.26,274.94,275.12,3768.0,264.3842,264.3938,264.0865,264.2594,3768.0
2023-04-21 14:50:00,274.99,275.29,274.9,275.29,5446.0,264.1345,264.4227,264.048,264.4227,5446.0
2023-04-21 15:00:00,275.23,275.39,274.86,274.97,7438.0,264.365,264.5187,264.0096,264.1153,7438.0
2023-04-21 15:10:00,275.09,275.09,274.82,275.04,11963.0,264.2305,264.2305,263.9712,264.1825,11963.0
2023-04-21 15:20:00,275.06,275.45,275.06,275.38,2816.0,264.2017,264.5763,264.2017,264.5091,2816.0
2023-04-21 15:30:00,275.38,275.79,275.38,275.55,10007.0,264.5091,264.9029,264.5091,264.6724,10007.0
2023-04-21 15:40:00,275.51,275.57,274.88,275.44,13084.0,264.634,264.6916,264.0288,264.5667,13084.0
2023-04-21 15:50:00,275.43,275.79,275.17,275.48,48624.0,264.5571,264.9029,264.3074,264.6052,48624.0
2023-04-24 09:30:00,275.01,276.6,275.01,276.02,8825.0,264.1537,265.6809,264.1537,265.1238,8825.0
2023-04-24 09:40:00,276.45,276.47,275.77,275.77,9341.0,265.5369,265.5561,264.8837,264.8837,9341.0
2023-04-24 09:50:00,275.45,275.98,275.45,275.88,3103.0,264.5763,265.0854,264.5763,264.9894,3103.0
2023-04-24 10:00:00,276.07,276.35,275.59,275.87,14543.0,265.1719,265.4408,264.7108,264.9798,14543.0
2023-04-24 10:10:00,275.95,276.58,275.95,276.3,39042.0,265.0566,265.6617,265.0566,265.3928,39042.0
2023-04-24 10:20:00,276.43,277.08,276.41,276.91,1626.0,265.5177,266.142,265.4984,265.9787,1626.0
2023-04-24 10:30:00,277.08,277.08,276.28,276.29,8201.0,266.142,266.142,265.3736,265.3832,8201.0
2023-04-24 10:40:00,276.28,276.28,275.74,275.85,20304.0,265.3736,265.3736,264.8549,264.9605,20304.0
2023-04-24 10:50:00,275.87,276.0,275.39,275.39,2611.0,264.9798,265.1046,264.5187,264.5187,2611.0
2023-04-24 11:00:00,275.4,275.54,275.17,275.54,38329.0,264.5283,264.6628,264.3074,264.6628,38329.0
2023-04-24 11:10:00,275.32,275.69,275.3,275.69,10133.0,264.4515,264.8069,264.4323,264.8069,10133.0
2023-04-24 11:20:00,276.0,276.9,275.79,276.89,4640.0,265.1046,265.9691,264.9029,265.9595,4640.0
2023-04-24 11:30:00,277.1,277.39,277.1,277.39,813.0,266.1612,266.4398,266.1612,266.4398,813.0
2023-04-24 11:40:00,277.18,277.18,276.9,276.99,2302.0,266.238,266.238,265.9691,266.0555,2302.0
2023-04-24 11:50:00,276.86,276.91,275.86,275.93,3706.0,265.9307,265.9787,264.9702,265.0374,3706.0
2023-04-24 12:00:00,276.11,276.5,276.01,276.09,1658.0,265.2103,265.5849,265.1142,265.1911,1658.0
2023-04-24 12:10:00,275.96,276.19,275.88,276.03,8201.0,265.0662,265.2871,264.9894,265.1334,8201.0
2023-04-24 12:20:00,275.96,276.17,275.84,275.84,1977.0,265.0662,265.2679,264.9509,264.9509,1977.0
2023-04-24 12:30:00,276.19,276.3,276.05,276.3,1307.0,265.2871,265.3928,265.1527,265.3928,1307.0
2023-04-24 12:40:00,276.34,276.49,276.26,276.49,2489.0,265.4312,265.5753,265.3544,265.5753,2489.0
2023-04-24 12:50:00,276.59,276.8,276.44,276.8,2779.0,265.6713,265.873,265.5273,265.873,2779.0
2023-04-24 13:00:00,276.73,276.77,276.06,276.26,6415.0,265.8058,265.8442,265.1623,265.3544,6415.0
2023-04-24 13:10:00,276.38,276.44,276.24,276.34,822.0,265.4696,265.5273,265.3352,265.4312,822.0
2023-04-24 13:20:00,276.2,276.45,276.16,276.39,1500.0,265.2967,265.5369,265.2583,265.4792,1500.0
2023-04-24 13:30:00,276.29,276.38,275.9,275.9,5086.0,265.3832,265.4696,265.0086,265.0086,5086.0
2023-04-24 13:40:00,275.98,276.1,275.88,275.89,2210.0,265.0854,265.2007,264.9894,264.999,2210.0
2023-04-24 13:50:00,275.98,276.14,275.81,275.98,1440.0,265.0854,265.2391,264.9221,265.0854,1440.0
2023-04-24 14:00:00,276.11,276.2,275.83,275.83,6469.0,265.2103,265.2967,264.9413,264.9413,6469.0
2023-04-24 14:10:00,275.74,275.74,275.44,275.71,4310.0,264.8549,264.8549,264.5667,264.8261,4310.0
2023-04-24 14:20:00,275.78,275.87,275.5,275.52,5087.0,264.8933,264.9798,264.6244,264.6436,5087.0
2023-04-24 14:30:00,275.6,275.78,275.48,275.52,6320.0,264.7204,264.8933,264.6052,264.6436,6320.0
2023-04-24 14:40:00,275.52,275.94,275.5,275.94,2882.0,264.6436,265.047,264.6244,265.047,2882.0
2023-04-24 14:50:00,276.03,276.16,275.87,276.05,2304.0,265.1334,265.2583,264.9798,265.1527,2304.0
2023-04-24 15:00:00,276.17,276.76,276.17,276.48,3795.0,265.2679,265.8346,265.2679,265.5657,3795.0
2023-04-24 15:10:00,276.53,277.17,276.52,276.74,4541.0,265.6137,266.2284,265.6041,265.8154,4541.0
2023-04-24 15:20:00,276.75,276.84,276.19,276.28,6865.0,265.825,265.9115,265.2871,265.3736,6865.0
2023-04-24 15:30:00,276.25,276.38,276.01,276.05,16620.0,265.3448,265.4696,265.1142,265.1527,16620.0
2023-04-24 15:40:00,275.97,276.1,275.85,275.96,14899.0,265.0758,265.2007,264.9605,265.0662,14899.0
2023-04-24 15:50:00,275.81,276.36,275.74,276.1,50278.0,264.9221,265.4504,264.8549,265.2007,50278.0
2023-04-25 09:30:00,276.16,279.58,274.58,278.92,54085.0,265.2583,268.5433,263.7407,267.9094,54085.0
2023-04-25 09:40:00,278.95,279.3,277.83,278.1,13000.0,267.9382,268.2744,266.8624,267.1217,13000.0
2023-04-25 09:50:00,277.91,278.27,277.44,277.92,11860.0,266.9392,267.285,266.4878,266.9488,11860.0
2023-04-25 10:00:00,278.28,279.33,278.18,279.33,38516.0,267.2946,268.3032,267.1986,268.3032,38516.0
2023-04-25 10:10:00,279.23,279.26,278.43,278.5,8962.0,268.2071,268.2359,267.4387,267.5059,8962.0
2023-04-25 10:20:00,278.68,279.34,278.43,278.68,20903.0,267.6788,268.3128,267.4387,267.6788,20903.0
2023-04-25 10:30:00,278.52,278.81,277.3,277.42,15316.0,267.5251,267.8037,266.3533,266.4686,15316.0
2023-04-25 10:40:00,277.39,277.4,276.52,277.17,10505.0,266.4398,266.4494,265.6041,266.2284,10505.0
2023-04-25 10:50:00,277.08,278.84,277.05,278.77,41765.0,266.142,267.8325,266.1132,267.7653,41765.0
2023-04-25 11:00:00,278.79,278.79,277.21,277.71,5046.0,267.7845,267.7845,266.2669,266.7471,5046.0
2023-04-25 11:10:00,277.64,278.11,277.45,277.63,8746.0,266.6799,267.1313,266.4974,266.6703,8746.0
2023-04-25 11:20:00,277.87,277.97,277.49,277.59,9494.0,266.9008,266.9969,266.5358,266.6319,9494.0
2023-04-25 11:30:00,277.44,277.47,276.4,276.6,6038.0,266.4878,266.5166,265.4888,265.6809,6038.0
2023-04-25 11:40:00,276.58,276.81,276.34,276.75,2649.0,265.6617,265.8826,265.4312,265.825,2649.0
2023-04-25 11:50:00,276.56,276.74,276.02,276.02,5146.0,265.6425,265.8154,265.1238,265.1238,5146.0
2023-04-25 12:00:00,276.07,276.37,276.05,276.18,2720.0,265.1719,265.46,265.1527,265.2775,2720.0
2023-04-25 12:10:00,276.18,276.26,275.74,276.25,3544.0,265.2775,265.3544,264.8549,265.3448,3544.0
2023-04-25 12:20:00,276.29,276.48,276.13,276.47,2020.0,265.3832,265.5657,265.2295,265.5561,2020.0
2023-04-25 12:30:00,276.36,276.52,276.14,276.38,4043.0,265.4504,265.6041,265.2391,265.4696,4043.0
2023-04-25 12:40:00,276.85,276.93,276.36,276.51,3829.0,265.9211,265.9979,265.4504,265.5945,3829.0
2023-04-25 12:50:00,276.5,276.7,275.86,276.05,3308.0,265.5849,265.777,264.9702,265.1527,3308.0
2023-04-25 13:00:00,276.04,276.54,276.01,276.43,11700.0,265.143,265.6233,265.1142,265.5177,11700.0
2023-04-25 13:10:00,276.37,276.44,274.79,275.14,6148.0,265.46,265.5273,263.9424,264.2786,6148.0
2023-04-25 13:20:00,275.04,275.04,274.54,274.88,1483.0,264.1825,264.1825,263.7023,264.0288,1483.0
2023-04-25 13:30:00,274.91,275.25,274.86,275.03,6917.0,264.0577,264.3842,264.0096,264.1729,6917.0
2023-04-25 13:40:00,275.03,275.36,274.85,275.02,9569.0,264.1729,264.4899,264.0,264.1633,9569.0
2023-04-25 13:50:00,274.92,275.15,274.74,275.15,1700.0,264.0673,264.2882,263.8944,264.2882,1700.0
2023-04-25 14:00:00,275.08,275.11,274.74,274.86,2225.0,264.2209,264.2498,263.8944,264.0096,2225.0
2023-04-25 14:10:00,274.99,275.23,274.84,274.95,3701.0,264.1345,264.365,263.9904,264.0961,3701.0
2023-04-25 14:20:00,275.08,275.29,274.84,275.29,4918.0,264.2209,264.4227,263.9904,264.4227,4918.0
2023-04-25 14:30:00,275.37,275.69,275.26,275.69,3502.0,264.4995,264.8069,264.3938,264.8069,3502.0
2023-04-25 14:40:00,275.54,275.68,275.01,275.33,4272.0,264.6628,264.7973,264.1537,264.4611,4272.0
2023-04-25 14:50:00,275.15,275.43,274.92,275.14,4112.0,264.2882,264.5571,264.0673,264.2786,4112.0
2023-04-25 15:00:00,275.08,275.56,275.03,275.53,4775.0,264.2209,264.682,264.1729,264.6532,4775.0
2023-04-25 15:10:00,275.59,275.76,275.54,275.69,2761.0,264.7108,264.8741,264.6628,264.8069,2761.0
2023-04-25 15:20:00,275.9,275.9,275.31,275.31,4992.0,265.0086,265.0086,264.4419,264.4419,4992.0
2023-04-25 15:30:00,275.51,275.6,275.03,275.24,7176.0,264.634,264.7204,264.1729,264.3746,7176.0
2023-04-25 15:40:00,275.26,275.6,275.03,275.36,14441.0,264.3938,264.7204,264.1729,264.4899,14441.0
2023-04-25 15:50:00,275.28,276.03,274.85,274.93,53461.0,264.413,265.1334,264.0,264.0769,53461.0
2023-04-26 09:30:00,272.7,274.85,272.25,273.56,8082.0,261.9349,264.0,261.5027,262.7609,8082.0
2023-04-26 09:40:00,273.17,274.44,273.03,273.2,8567.0,262.3863,263.6062,262.2519,262.4152,8567.0
2023-04-26 09:50:00,273.03,274.06,272.99,273.31,3655.0,262.2519,263.2412,262.2134,262.5208,3655.0
2023-04-26 10:00:00,273.86,274.35,273.71,274.0,2272.0,263.0491,263.5198,262.905,263.1836,2272.0
2023-04-26 10:10:00,273.84,274.29,272.88,273.26,16708.0,263.0299,263.4621,262.1078,262.4728,16708.0
2023-04-26 10:20:00,273.52,273.86,272.81,273.23,2354.0,262.7225,263.0491,262.0406,262.444,2354.0
2023-04-26 10:30:00,273.38,273.47,272.82,273.25,9198.0,262.5881,262.6745,262.0502,262.4632,9198.0
2023-04-26 10:40:00,273.53,274.02,273.15,273.87,7542.0,262.7321,263.2028,262.3671,263.0587,7542.0
2023-04-26 10:50:00,273.7,274.28,273.7,274.07,3096.0,262.8954,263.4525,262.8954,263.2508,3096.0
2023-04-26 11:00:00,274.06,274.35,273.79,274.08,32463.0,263.2412,263.5198,262.9819,263.2604,32463.0
2023-04-26 11:10:00,274.08,274.56,273.95,274.08,14759.0,263.2604,263.7215,263.1356,263.2604,14759.0
2023-04-26 11:20:00,274.13,274.51,273.97,274.38,25032.0,263.3084,263.6734,263.1548,263.5486,25032.0
2023-04-26 11:30:00,274.42,274.46,273.67,273.99,24881.0,263.587,263.6254,262.8666,263.174,24881.0
2023-04-26 11:40:00,273.73,274.06,273.5,273.86,7716.0,262.9242,263.2412,262.7033,263.0491,7716.0
2023-04-26 11:50:00,274.06,274.06,273.46,273.91,6417.0,263.2412,263.2412,262.6649,263.0971,6417.0
2023-04-26 12:00:00,273.62,274.17,273.62,274.06,5764.0,262.8186,263.3469,262.8186,263.2412,5764.0
2023-04-26 12:10:00,274.22,275.56,274.22,275.1,7276.0,263.3949,264.682,263.3949,264.2402,7276.0
2023-04-26 12:20:00,274.95,275.6,274.62,275.26,8083.0,264.0961,264.7204,263.7791,264.3938,8083.0
2023-04-26 12:30:00,275.4,275.61,274.9,275.04,27859.0,264.5283,264.73,264.048,264.1825,27859.0
2023-04-26 12:40:00,275.05,275.18,274.87,275.1,8393.0,264.1921,264.317,264.0192,264.2402,8393.0
2023-04-26 12:50:00,275.09,275.28,274.84,275.23,8715.0,264.2305,264.413,263.9904,264.365,8715.0
2023-04-26 13:00:00,275.28,275.42,274.79,274.92,23006.0,264.413,264.5475,263.9424,264.0673,23006.0
2023-04-26 13:10:00,274.92,275.09,274.64,274.75,6628.0,264.0673,264.2305,263.7983,263.904,6628.0
2023-04-26 13:20:00,274.62,274.66,274.11,274.27,5427.0,263.7791,263.8175,263.2892,263.4429,5427.0
2023-04-26 13:30:00,274.38,274.5,274.22,274.22,11971.0,263.5486,263.6638,263.3949,263.3949,11971.0
2023-04-26 13:40:00,274.2,274.33,273.69,273.69,4044.0,263.3757,263.5005,262.8858,262.8858,4044.0
2023-04-26 13:50:00,273.55,273.69,272.33,272.46,4720.0,262.7513,262.8858,261.5795,261.7044,4720.0
2023-04-26 14:00:00,272.56,272.57,271.99,272.16,6379.0,261.8004,261.81,261.2529,261.4162,6379.0
2023-04-26 14:10:00,272.34,272.73,272.22,272.73,3860.0,261.5891,261.9637,261.4738,261.9637,3860.0
2023-04-26 14:20:00,272.66,273.34,272.47,273.34,3537.0,261.8965,262.5496,261.714,262.5496,3537.0
2023-04-26 14:30:00,273.14,273.28,272.29,272.58,6388.0,262.3575,262.492,261.5411,261.8196,6388.0
2023-04-26 14:40:00,272.53,272.53,271.79,271.84,3953.0,261.7716,261.7716,261.0608,261.1088,3953.0
2023-04-26 14:50:00,271.63,271.86,270.86,271.38,10412.0,260.9071,261.1281,260.1675,260.667,10412.0
2023-04-26 15:00:00,271.33,271.42,270.79,271.23,9485.0,260.619,260.7054,260.1003,260.5229,9485.0
2023-04-26 15:10:00,271.44,271.95,271.25,271.25,10835.0,260.7246,261.2145,260.5421,260.5421,10835.0
2023-04-26 15:20:00,271.25,271.6,271.15,271.28,11930.0,260.5421,260.8783,260.4461,260.571,11930.0
2023-04-26 15:30:00,271.36,271.36,270.17,270.29,23379.0,260.6478,260.6478,259.5048,259.62,23379.0
2023-04-26 15:40:00,270.29,270.3,269.81,270.25,36025.0,259.62,259.6296,259.159,259.5816,36025.0
2023-04-26 15:50:00,270.15,271.16,270.12,270.45,64401.0,259.4856,260.4557,259.4567,259.7737,64401.0
2023-04-27 09:30:00,283.81,283.81,275.41,279.02,104681.0,272.6063,272.6063,264.5379,268.0054,104681.0
2023-04-27 09:40:00,278.48,278.53,271.05,272.89,172529.0,267.4867,267.5348,260.35,262.1174,172529.0
2023-04-27 09:50:00,273.49,274.6,272.11,274.6,45557.0,262.6937,263.7599,261.3682,263.7599,45557.0
2023-04-27 10:00:00,274.01,274.01,271.01,272.16,49177.0,263.1932,263.1932,260.3116,261.4162,49177.0
2023-04-27 10:10:00,272.26,273.24,271.89,272.75,64211.0,261.5123,262.4536,261.1569,261.9829,64211.0
2023-04-27 10:20:00,272.71,276.63,272.19,274.63,153215.0,261.9445,265.7098,261.445,263.7887,153215.0
2023-04-27 10:30:00,274.64,274.7,271.32,271.35,18017.0,263.7983,263.8559,260.6094,260.6382,18017.0
2023-04-27 10:40:00,271.35,272.87,270.3,272.32,13873.0,260.6382,262.0982,259.6296,261.5699,13873.0
2023-04-27 10:50:00,272.57,274.56,272.57,273.69,66035.0,261.81,263.7215,261.81,262.8858,66035.0
2023-04-27 11:00:00,274.19,275.42,273.89,275.12,36233.0,263.3661,264.5475,263.0779,264.2594,36233.0
2023-04-27 11:10:00,275.0,275.29,274.18,275.05,35877.0,264.1441,264.4227,263.3565,264.1921,35877.0
2023-04-27 11:20:00,275.06,275.64,274.69,274.77,17713.0,264.2017,264.7588,263.8463,263.9232,17713.0
2023-04-27 11:30:00,274.72,275.24,274.2,274.67,15722.0,263.8752,264.3746,263.3757,263.8271,15722.0
2023-04-27 11:40:00,274.77,275.69,274.52,275.35,22663.0,263.9232,264.8069,263.683,264.4803,22663.0
2023-04-27 11:50:00,275.35,277.01,275.29,277.0,20313.0,264.4803,266.0748,264.4227,266.0651,20313.0
2023-04-27 12:00:00,276.94,277.44,276.88,276.99,15093.0,266.0075,266.4878,265.9499,266.0555,15093.0
2023-04-27 12:10:00,277.14,277.21,276.08,276.31,13475.0,266.1996,266.2669,265.1815,265.4024,13475.0
2023-04-27 12:20:00,276.32,276.99,275.96,276.04,29122.0,265.412,266.0555,265.0662,265.143,29122.0
2023-04-27 12:30:00,275.92,276.54,275.92,276.4,12909.0,265.0278,265.6233,265.0278,265.4888,12909.0
2023-04-27 12:40:00,276.41,276.76,276.18,276.75,17754.0,265.4984,265.8346,265.2775,265.825,17754.0
2023-04-27 12:50:00,276.68,277.43,276.44,277.38,31728.0,265.7578,266.4782,265.5273,266.4301,31728.0
2023-04-27 13:00:00,277.39,278.0,277.39,278.0,5263.0,266.4398,267.0257,266.4398,267.0257,5263.0
2023-04-27 13:10:00,278.31,278.97,278.16,278.28,12482.0,267.3234,267.9574,267.1794,267.2946,12482.0
2023-04-27 13:20:00,278.25,278.7,278.25,278.45,4127.0,267.2658,267.698,267.2658,267.4579,4127.0
2023-04-27 13:30:00,278.53,279.36,278.53,279.36,4951.0,267.5348,268.332,267.5348,268.332,4951.0
2023-04-27 13:40:00,279.46,280.9,279.46,280.62,8099.0,268.428,269.8112,268.428,269.5422,8099.0
2023-04-27 13:50:00,280.64,280.94,280.4,280.4,4619.0,269.5615,269.8496,269.3309,269.3309,4619.0
2023-04-27 14:00:00,280.39,280.69,280.13,280.43,10449.0,269.3213,269.6095,269.0716,269.3597,10449.0
2023-04-27 14:10:00,280.45,280.73,280.28,280.63,11528.0,269.379,269.6479,269.2157,269.5519,11528.0
2023-04-27 14:20:00,280.69,280.71,279.85,280.41,10567.0,269.6095,269.6287,268.8026,269.3405,10567.0
2023-04-27 14:30:00,280.45,281.23,280.29,281.02,12620.0,269.379,270.1282,269.2253,269.9265,12620.0
2023-04-27 14:40:00,281.06,281.62,280.9,281.51,19833.0,269.9649,270.5028,269.8112,270.3971,19833.0
2023-04-27 14:50:00,281.51,281.89,281.39,281.78,17223.0,270.3971,270.7621,270.2818,270.6565,17223.0
2023-04-27 15:00:00,281.84,282.02,280.62,280.71,14833.0,270.7141,270.887,269.5422,269.6287,14833.0
2023-04-27 15:10:00,280.66,281.98,280.27,281.98,13471.0,269.5807,270.8486,269.2061,270.8486,13471.0
2023-04-27 15:20:00,281.96,281.96,281.44,281.44,14392.0,270.8293,270.8293,270.3299,270.3299,14392.0
2023-04-27 15:30:00,281.55,282.84,281.5,282.71,13560.0,270.4355,271.6746,270.3875,271.5497,13560.0
2023-04-27 15:40:00,282.7,283.39,282.61,282.77,36241.0,271.5401,272.2029,271.4537,271.6074,36241.0
2023-04-27 15:50:00,282.84,283.68,282.32,283.62,141907.0,271.6746,272.4814,271.1751,272.4238,141907.0
2023-04-28 09:30:00,285.0,287.49,283.27,286.62,63233.0,273.7493,276.141,272.0876,275.3054,63233.0
2023-04-28 09:40:00,286.29,286.68,284.78,285.87,7609.0,274.9884,275.363,273.538,274.585,7609.0
2023-04-28 09:50:00,285.13,285.56,284.52,284.52,4928.0,273.8742,274.2872,273.2883,273.2883,4928.0
2023-04-28 10:00:00,284.05,284.84,284.04,284.68,6010.0,272.8368,273.5957,272.8272,273.442,6010.0
2023-04-28 10:10:00,284.7,284.84,283.6,283.75,6884.0,273.4612,273.5957,272.4046,272.5487,6884.0
2023-04-28 10:20:00,283.78,284.13,282.93,282.96,5209.0,272.5775,272.9137,271.7611,271.7899,5209.0
2023-04-28 10:30:00,282.98,283.34,282.37,282.94,14451.0,271.8091,272.1549,271.2232,271.7707,14451.0
2023-04-28 10:40:00,283.0,283.73,282.85,283.57,19707.0,271.8283,272.5295,271.6842,272.3758,19707.0
2023-04-28 10:50:00,283.81,283.82,281.83,282.6,10181.0,272.6063,272.6159,270.7045,271.4441,10181.0
2023-04-28 11:00:00,282.59,282.89,281.64,282.45,13448.0,271.4345,271.7226,270.522,271.3,13448.0
2023-04-28 11:10:00,282.25,282.98,282.11,282.98,10128.0,271.1079,271.8091,270.9734,271.8091,10128.0
2023-04-28 11:20:00,282.79,283.4,282.54,283.24,34179.0,271.6266,272.2125,271.3865,272.0588,34179.0
2023-04-28 11:30:00,283.3,283.58,282.99,283.04,11624.0,272.1165,272.3854,271.8187,271.8667,11624.0
2023-04-28 11:40:00,282.95,283.41,282.95,283.25,7130.0,271.7803,272.2221,271.7803,272.0684,7130.0
2023-04-28 11:50:00,283.25,283.3,282.87,283.19,10396.0,272.0684,272.1165,271.7034,272.0108,10396.0
2023-04-28 12:00:00,283.19,283.32,282.86,282.86,7200.0,272.0108,272.1357,271.6938,271.6938,7200.0
2023-04-28 12:10:00,283.12,283.6,282.99,283.0,10215.0,271.9436,272.4046,271.8187,271.8283,10215.0
2023-04-28 12:20:00,282.85,283.23,282.77,282.92,4466.0,271.6842,272.0492,271.6074,271.7515,4466.0
2023-04-28 12:30:00,283.0,283.39,282.85,283.39,4519.0,271.8283,272.2029,271.6842,272.2029,4519.0
2023-04-28 12:40:00,283.22,284.13,283.21,283.99,2505.0,272.0396,272.9137,272.03,272.7792,2505.0
2023-04-28 12:50:00,283.95,285.0,283.94,284.89,4113.0,272.7408,273.7493,272.7312,273.6437,4113.0
2023-04-28 13:00:00,284.91,284.93,284.55,284.72,4515.0,273.6629,273.6821,273.3171,273.4804,4515.0
2023-04-28 13:10:00,284.59,284.84,284.47,284.79,2281.0,273.3555,273.5957,273.2403,273.5476,2281.0
2023-04-28 13:20:00,284.78,284.78,284.48,284.74,2384.0,273.538,273.538,273.2499,273.4996,2384.0
2023-04-28 13:30:00,284.8,285.08,284.24,284.33,4327.0,273.5572,273.8262,273.0193,273.1058,4327.0
2023-04-28 13:40:00,284.41,284.42,284.0,284.09,2390.0,273.1826,273.1922,272.7888,272.8753,2390.0
2023-04-28 13:50:00,284.08,284.09,283.65,284.09,3673.0,272.8657,272.8753,272.4526,272.8753,3673.0
2023-04-28 14:00:00,284.05,284.61,284.05,284.51,2403.0,272.8368,273.3747,272.8368,273.2787,2403.0
2023-04-28 14:10:00,284.36,284.36,283.65,284.17,3841.0,273.1346,273.1346,272.4526,272.9521,3841.0
2023-04-28 14:20:00,284.19,284.19,283.39,283.56,2872.0,272.9713,272.9713,272.2029,272.3662,2872.0
2023-04-28 14:30:00,283.71,283.76,283.05,283.06,3165.0,272.5103,272.5583,271.8763,271.8859,3165.0
2023-04-28 14:40:00,283.16,283.31,282.29,282.3,3409.0,271.982,272.1261,271.1463,271.1559,3409.0
2023-04-28 14:50:00,282.47,282.69,282.32,282.69,5341.0,271.3192,271.5305,271.1751,271.5305,5341.0
2023-04-28 15:00:00,282.67,283.27,282.67,283.26,4423.0,271.5113,272.0876,271.5113,272.078,4423.0
2023-04-28 15:10:00,283.31,283.56,283.19,283.56,4802.0,272.1261,272.3662,272.0108,272.3662,4802.0
2023-04-28 15:20:00,283.47,283.47,282.68,282.81,5375.0,272.2797,272.2797,271.5209,271.6458,5375.0
2023-04-28 15:30:00,282.88,283.15,282.54,282.65,8533.0,271.713,271.9724,271.3865,271.4921,8533.0
2023-04-28 15:40:00,282.65,283.0,282.4,282.87,15721.0,271.4921,271.8283,271.252,271.7034,15721.0
2023-04-28 15:50:00,282.68,283.42,282.16,283.41,58907.0,271.5209,272.2317,271.0215,272.2221,58907.0
2023-05-01 09:30:00,284.02,285.95,283.72,285.44,16345.0,272.808,274.6618,272.5199,274.172,16345.0
2023-05-01 09:40:00,285.73,286.22,285.05,285.53,7132.0,274.4505,274.9212,273.7974,274.2584,7132.0
2023-05-01 09:50:00,285.36,285.36,284.68,284.7,2493.0,274.0951,274.0951,273.442,273.4612,2493.0
2023-05-01 10:00:00,284.57,284.84,284.19,284.48,4762.0,273.3363,273.5957,272.9713,273.2499,4762.0
2023-05-01 10:10:00,284.56,284.85,283.28,283.8,55623.0,273.3267,273.6053,272.0972,272.5967,55623.0
2023-05-01 10:20:00,283.43,283.72,281.8,282.13,9465.0,272.2413,272.5199,270.6757,270.9926,9465.0
2023-05-01 10:30:00,282.24,283.7,282.18,283.18,11480.0,271.0983,272.5007,271.0407,272.0012,11480.0
2023-05-01 10:40:00,282.96,283.91,282.88,283.88,30051.0,271.7899,272.7024,271.713,272.6736,30051.0
2023-05-01 10:50:00,283.84,284.17,282.22,283.67,37554.0,272.6351,272.9521,271.0791,272.4718,37554.0
2023-05-01 11:00:00,283.61,284.64,283.6,284.03,5802.0,272.4142,273.4036,272.4046,272.8176,5802.0
2023-05-01 11:10:00,283.91,283.93,282.65,283.03,10345.0,272.7024,272.7216,271.4921,271.8571,10345.0
2023-05-01 11:20:00,282.88,283.39,282.53,282.75,6207.0,271.713,272.2029,271.3768,271.5882,6207.0
2023-05-01 11:30:00,282.74,282.82,282.58,282.76,3037.0,271.5786,271.6554,271.4249,271.5978,3037.0
2023-05-01 11:40:00,282.53,282.93,282.41,282.54,7913.0,271.3768,271.7611,271.2616,271.3865,7913.0
2023-05-01 11:50:00,282.56,282.71,282.19,282.23,10541.0,271.4057,271.5497,271.0503,271.0887,10541.0
2023-05-01 12:00:00,282.18,282.63,282.17,282.5,5171.0,271.0407,271.4729,271.0311,271.348,5171.0
2023-05-01 12:10:00,282.66,283.67,282.51,283.31,11827.0,271.5017,272.4718,271.3576,272.1261,11827.0
2023-05-01 12:20:00,283.28,283.32,282.82,283.2,7813.0,272.0972,272.1357,271.6554,272.0204,7813.0
2023-05-01 12:30:00,283.21,283.51,282.83,282.84,7192.0,272.03,272.3182,271.665,271.6746,7192.0
2023-05-01 12:40:00,282.78,283.17,282.5,282.5,2461.0,271.617,271.9916,271.348,271.348,2461.0
2023-05-01 12:50:00,282.52,282.76,282.32,282.51,7953.0,271.3672,271.5978,271.1751,271.3576,7953.0
2023-05-01 13:00:00,282.74,282.9,282.58,282.62,2877.0,271.5786,271.7322,271.4249,271.4633,2877.0
2023-05-01 13:10:00,282.64,282.74,282.35,282.35,3895.0,271.4825,271.5786,271.204,271.204,3895.0
2023-05-01 13:20:00,282.37,282.61,282.19,282.34,2600.0,271.2232,271.4537,271.0503,271.1943,2600.0
2023-05-01 13:30:00,282.26,282.31,281.54,281.63,6366.0,271.1175,271.1655,270.4259,270.5124,6366.0
2023-05-01 13:40:00,281.75,282.01,281.38,281.67,4419.0,270.6276,270.8774,270.2722,270.5508,4419.0
2023-05-01 13:50:00,281.63,281.71,281.26,281.43,7748.0,270.5124,270.5892,270.157,270.3203,7748.0
2023-05-01 14:00:00,281.42,281.96,281.42,281.49,5927.0,270.3107,270.8293,270.3107,270.3779,5927.0
2023-05-01 14:10:00,281.54,281.59,281.1,281.5,4632.0,270.4259,270.474,270.0033,270.3875,4632.0
2023-05-01 14:20:00,281.5,281.83,281.43,281.74,5367.0,270.3875,270.7045,270.3203,270.618,5367.0
2023-05-01 14:30:00,281.76,282.05,280.92,281.26,6339.0,270.6372,270.9158,269.8304,270.157,6339.0
2023-05-01 14:40:00,281.21,281.21,280.9,281.02,2904.0,270.109,270.109,269.8112,269.9265,2904.0
2023-05-01 14:50:00,281.03,281.68,280.68,281.68,6300.0,269.9361,270.5604,269.5999,270.5604,6300.0
2023-05-01 15:00:00,281.71,282.24,281.71,282.14,6235.0,270.5892,271.0983,270.5892,271.0022,6235.0
2023-05-01 15:10:00,282.14,282.68,282.14,282.22,6192.0,271.0022,271.5209,271.0022,271.0791,6192.0
2023-05-01 15:20:00,282.32,282.63,282.29,282.33,7042.0,271.1751,271.4729,271.1463,271.1847,7042.0
2023-05-01 15:30:00,282.32,282.62,282.01,282.13,12887.0,271.1751,271.4633,270.8774,270.9926,12887.0
2023-05-01 15:40:00,282.1,282.83,282.07,282.45,21998.0,270.9638,271.665,270.935,271.3,21998.0
2023-05-01 15:50:00,282.66,282.87,282.31,282.59,57515.0,271.5017,271.7034,271.1655,271.4345,57515.0
2023-05-02 09:30:00,281.65,282.43,280.39,280.5,17749.0,270.5316,271.2808,269.3213,269.427,17749.0
2023-05-02 09:40:00,280.93,282.55,280.86,281.36,17672.0,269.84,271.3961,269.7728,270.253,17672.0
2023-05-02 09:50:00,281.36,282.31,280.98,281.91,4410.0,270.253,271.1655,269.888,270.7813,4410.0
2023-05-02 10:00:00,281.89,282.1,279.47,279.52,6663.0,270.7621,270.9638,268.4376,268.4857,6663.0
2023-05-02 10:10:00,279.96,280.12,278.03,279.09,8866.0,268.9083,269.062,267.0545,268.0726,8866.0
2023-05-02 10:20:00,279.09,279.1,277.02,277.32,11463.0,268.0726,268.0822,266.0844,266.3725,11463.0
2023-05-02 10:30:00,277.2,277.2,276.1,276.35,14338.0,266.2573,266.2573,265.2007,265.4408,14338.0
2023-05-02 10:40:00,276.23,276.93,275.82,276.36,12867.0,265.3255,265.9979,264.9317,265.4504,12867.0
2023-05-02 10:50:00,276.37,276.93,275.69,275.71,14075.0,265.46,265.9979,264.8069,264.8261,14075.0
2023-05-02 11:00:00,275.81,276.56,275.5,276.56,24548.0,264.9221,265.6425,264.6244,265.6425,24548.0
2023-05-02 11:10:00,276.74,276.75,275.84,275.86,6622.0,265.8154,265.825,264.9509,264.9702,6622.0
2023-05-02 11:20:00,275.85,276.43,275.8,276.28,9692.0,264.9605,265.5177,264.9125,265.3736,9692.0
2023-05-02 11:30:00,276.43,276.48,275.64,275.93,12199.0,265.5177,265.5657,264.7588,265.0374,12199.0
2023-05-02 11:40:00,275.8,276.75,275.77,276.75,11197.0,264.9125,265.825,264.8837,265.825,11197.0
2023-05-02 11:50:00,276.81,276.86,275.73,275.85,8455.0,265.8826,265.9307,264.8453,264.9605,8455.0
2023-05-02 12:00:00,275.97,276.27,275.52,276.1,5601.0,265.0758,265.364,264.6436,265.2007,5601.0
2023-05-02 12:10:00,276.08,276.58,276.08,276.57,3611.0,265.1815,265.6617,265.1815,265.6521,3611.0
2023-05-02 12:20:00,276.57,277.59,276.47,276.9,7665.0,265.6521,266.6319,265.5561,265.9691,7665.0
2023-05-02 12:30:00,277.02,277.64,277.02,277.63,4695.0,266.0844,266.6799,266.0844,266.6703,4695.0
2023-05-02 12:40:00,277.61,277.95,277.27,277.86,5573.0,266.6511,266.9776,266.3245,266.8912,5573.0
2023-05-02 12:50:00,277.91,278.58,277.91,278.19,6165.0,266.9392,267.5828,266.9392,267.2082,6165.0
2023-05-02 13:00:00,278.05,278.05,277.5,277.63,6106.0,267.0737,267.0737,266.5454,266.6703,6106.0
2023-05-02 13:10:00,277.51,278.0,277.51,277.69,3727.0,266.555,267.0257,266.555,266.7279,3727.0
2023-05-02 13:20:00,277.45,278.43,277.45,278.37,3508.0,266.4974,267.4387,266.4974,267.3811,3508.0
2023-05-02 13:30:00,278.43,278.59,277.98,278.54,3615.0,267.4387,267.5924,267.0065,267.5444,3615.0
2023-05-02 13:40:00,278.43,278.69,278.25,278.51,4968.0,267.4387,267.6884,267.2658,267.5155,4968.0
2023-05-02 13:50:00,278.47,278.6,278.12,278.27,4075.0,267.4771,267.602,267.1409,267.285,4075.0
2023-05-02 14:00:00,278.18,278.22,277.74,278.0,3100.0,267.1986,267.237,266.7759,267.0257,3100.0
2023-05-02 14:10:00,277.88,278.01,276.94,277.35,5991.0,266.9104,267.0353,266.0075,266.4013,5991.0
2023-05-02 14:20:00,277.38,278.0,277.37,277.94,8091.0,266.4301,267.0257,266.4205,266.968,8091.0
2023-05-02 14:30:00,278.0,278.51,277.63,278.25,4403.0,267.0257,267.5155,266.6703,267.2658,4403.0
2023-05-02 14:40:00,278.44,278.44,277.92,278.04,8084.0,267.4483,267.4483,266.9488,267.0641,8084.0
2023-05-02 14:50:00,278.02,278.12,277.65,277.95,6325.0,267.0449,267.1409,266.6895,266.9776,6325.0
2023-05-02 15:00:00,277.96,278.26,277.66,278.14,5823.0,266.9873,267.2754,266.6991,267.1601,5823.0
2023-05-02 15:10:00,278.26,278.77,278.05,278.38,8436.0,267.2754,267.7653,267.0737,267.3907,8436.0
2023-05-02 15:20:00,278.44,279.07,278.09,278.9,18653.0,267.4483,268.0534,267.1121,267.8901,18653.0
2023-05-02 15:30:00,278.95,278.95,278.05,278.55,10471.0,267.9382,267.9382,267.0737,267.554,10471.0
2023-05-02 15:40:00,278.39,278.52,277.8,278.08,15541.0,267.4003,267.5251,266.8336,267.1025,15541.0
2023-05-02 15:50:00,277.99,279.07,277.99,279.02,60237.0,267.0161,268.0534,267.0161,268.0054,60237.0
2023-05-03 09:30:00,279.52,282.17,279.21,281.18,11748.0,268.4857,271.0311,268.1879,270.0801,11748.0
2023-05-03 09:40:00,281.25,282.29,280.91,282.05,21919.0,270.1474,271.1463,269.8208,270.9158,21919.0
2023-05-03 09:50:00,282.23,283.37,282.06,283.37,4563.0,271.0887,272.1837,270.9254,272.1837,4563.0
2023-05-03 10:00:00,283.58,283.58,281.22,281.22,6201.0,272.3854,272.3854,270.1186,270.1186,6201.0
2023-05-03 10:10:00,281.62,281.87,280.46,281.05,4676.0,270.5028,270.7429,269.3886,269.9553,4676.0
2023-05-03 10:20:00,281.05,282.04,280.79,281.29,4372.0,269.9553,270.9062,269.7055,270.1858,4372.0
2023-05-03 10:30:00,281.28,281.64,280.51,280.75,3588.0,270.1762,270.522,269.4366,269.6671,3588.0
2023-05-03 10:40:00,280.44,280.58,279.5,279.57,3212.0,269.3694,269.5038,268.4665,268.5337,3212.0
2023-05-03 10:50:00,279.73,280.0,279.38,279.93,5408.0,268.6874,268.9467,268.3512,268.8795,5408.0
2023-05-03 11:00:00,280.14,280.14,279.1,279.19,4622.0,269.0812,269.0812,268.0822,268.1687,4622.0
2023-05-03 11:10:00,278.76,279.72,278.76,279.42,3607.0,267.7557,268.6778,267.7557,268.3896,3607.0
2023-05-03 11:20:00,279.25,279.53,278.97,278.97,2798.0,268.2263,268.4953,267.9574,267.9574,2798.0
2023-05-03 11:30:00,278.79,280.0,278.79,279.66,3216.0,267.7845,268.9467,267.7845,268.6201,3216.0
2023-05-03 11:40:00,280.0,280.0,279.51,279.84,1483.0,268.9467,268.9467,268.4761,268.793,1483.0
2023-05-03 11:50:00,279.75,280.19,279.72,280.19,1626.0,268.7066,269.1292,268.6778,269.1292,1626.0
2023-05-03 12:00:00,279.89,280.34,279.79,280.34,2917.0,268.8411,269.2733,268.745,269.2733,2917.0
2023-05-03 12:10:00,280.07,280.07,279.61,279.62,1537.0,269.014,269.014,268.5721,268.5817,1537.0
2023-05-03 12:20:00,279.41,279.71,279.26,279.7,2453.0,268.38,268.6682,268.2359,268.6586,2453.0
2023-05-03 12:30:00,279.75,279.75,279.66,279.68,1520.0,268.7066,268.7066,268.6201,268.6394,1520.0
2023-05-03 12:40:00,279.71,279.9,279.7,279.86,1004.0,268.6682,268.8507,268.6586,268.8122,1004.0
2023-05-03 12:50:00,279.88,280.44,279.88,280.29,2931.0,268.8315,269.3694,268.8315,269.2253,2931.0
2023-05-03 13:00:00,280.3,280.48,280.05,280.28,1820.0,269.2349,269.4078,268.9947,269.2157,1820.0
2023-05-03 13:10:00,280.31,280.32,279.75,279.82,6055.0,269.2445,269.2541,268.7066,268.7738,6055.0
2023-05-03 13:20:00,279.71,280.2,279.71,280.15,6708.0,268.6682,269.1388,268.6682,269.0908,6708.0
2023-05-03 13:30:00,280.13,280.15,279.88,279.88,3266.0,269.0716,269.0908,268.8315,268.8315,3266.0
2023-05-03 13:40:00,279.99,280.22,279.55,279.55,2557.0,268.9371,269.158,268.5145,268.5145,2557.0
2023-05-03 13:50:00,279.7,280.24,279.36,279.98,2644.0,268.6586,269.1772,268.332,268.9275,2644.0
2023-05-03 14:00:00,280.05,281.0,279.43,279.99,19169.0,268.9947,269.9072,268.3992,268.9371,19169.0
2023-05-03 14:10:00,279.74,280.51,279.59,280.45,8274.0,268.697,269.4366,268.5529,269.379,8274.0
2023-05-03 14:20:00,280.53,282.08,280.51,281.06,3300.0,269.4558,270.9446,269.4366,269.9649,3300.0
2023-05-03 14:30:00,281.09,281.46,279.24,280.83,5740.0,269.9937,270.3491,268.2167,269.744,5740.0
2023-05-03 14:40:00,281.19,282.32,280.49,280.55,5098.0,270.0897,271.1751,269.4174,269.475,5098.0
2023-05-03 14:50:00,280.36,281.91,279.56,281.49,13298.0,269.2925,270.7813,268.5241,270.3779,13298.0
2023-05-03 15:00:00,281.49,282.22,280.69,280.75,17399.0,270.3779,271.0791,269.6095,269.6671,17399.0
2023-05-03 15:10:00,280.33,280.64,279.58,280.0,13266.0,269.2637,269.5615,268.5433,268.9467,13266.0
2023-05-03 15:20:00,279.84,280.58,279.17,279.3,20193.0,268.793,269.5038,268.1495,268.2744,20193.0
2023-05-03 15:30:00,279.3,279.34,278.37,278.68,11381.0,268.2744,268.3128,267.3811,267.6788,11381.0
2023-05-03 15:40:00,278.56,279.06,278.27,278.69,15958.0,267.5636,268.0438,267.285,267.6884,15958.0
2023-05-03 15:50:00,278.62,279.12,278.06,278.63,42915.0,267.6212,268.1015,267.0833,267.6308,42915.0
2023-05-04 09:30:00,276.9,278.71,276.9,277.19,12334.0,265.9691,267.7076,265.9691,266.2476,12334.0
2023-05-04 09:40:00,276.45,276.45,275.28,275.5,4613.0,265.5369,265.5369,264.413,264.6244,4613.0
2023-05-04 09:50:00,275.84,278.03,275.59,277.61,7587.0,264.9509,267.0545,264.7108,266.6511,7587.0
2023-05-04 10:00:00,277.06,278.67,276.75,277.98,6939.0,266.1228,267.6692,265.825,267.0065,6939.0
2023-05-04 10:10:00,278.17,278.61,276.43,277.33,7153.0,267.189,267.6116,265.5177,266.3821,7153.0
2023-05-04 10:20:00,277.4,277.53,276.97,277.35,3802.0,266.4494,266.5742,266.0363,266.4013,3802.0
2023-05-04 10:30:00,277.15,277.34,276.36,276.56,9760.0,266.2092,266.3917,265.4504,265.6425,9760.0
2023-05-04 10:40:00,276.63,277.77,276.63,277.71,5459.0,265.7098,266.8048,265.7098,266.7471,5459.0
2023-05-04 10:50:00,277.49,277.74,276.66,276.97,9293.0,266.5358,266.7759,265.7386,266.0363,9293.0
2023-05-04 11:00:00,276.96,278.03,276.42,277.7,11516.0,266.0267,267.0545,265.508,266.7375,11516.0
2023-05-04 11:10:00,277.65,278.25,277.46,277.47,29146.0,266.6895,267.2658,266.507,266.5166,29146.0
2023-05-04 11:20:00,277.25,277.74,277.06,277.36,4523.0,266.3053,266.7759,266.1228,266.4109,4523.0
2023-05-04 11:30:00,277.49,278.47,277.11,278.45,42594.0,266.5358,267.4771,266.1708,267.4579,42594.0
2023-05-04 11:40:00,278.45,278.54,277.57,277.84,7426.0,267.4579,267.5444,266.6126,266.872,7426.0
2023-05-04 11:50:00,277.84,278.02,277.16,277.82,5475.0,266.872,267.0449,266.2188,266.8528,5475.0
2023-05-04 12:00:00,277.82,277.98,277.32,277.47,14144.0,266.8528,267.0065,266.3725,266.5166,14144.0
2023-05-04 12:10:00,277.65,278.45,277.29,277.65,15444.0,266.6895,267.4579,266.3437,266.6895,15444.0
2023-05-04 12:20:00,277.98,278.61,277.97,278.42,3365.0,267.0065,267.6116,266.9969,267.4291,3365.0
2023-05-04 12:30:00,278.54,278.81,278.18,278.77,3999.0,267.5444,267.8037,267.1986,267.7653,3999.0
2023-05-04 12:40:00,278.92,278.92,278.07,278.42,18736.0,267.9094,267.9094,267.0929,267.4291,18736.0
2023-05-04 12:50:00,278.57,279.34,278.38,279.21,2805.0,267.5732,268.3128,267.3907,268.1879,2805.0
2023-05-04 13:00:00,279.4,279.88,279.2,279.88,3264.0,268.3704,268.8315,268.1783,268.8315,3264.0
2023-05-04 13:10:00,279.7,279.94,279.34,279.94,5282.0,268.6586,268.8891,268.3128,268.8891,5282.0
2023-05-04 13:20:00,280.2,280.86,280.08,280.4,5842.0,269.1388,269.7728,269.0236,269.3309,5842.0
2023-05-04 13:30:00,280.33,280.61,280.07,280.09,2111.0,269.2637,269.5326,269.014,269.0332,2111.0
2023-05-04 13:40:00,279.88,279.95,279.31,279.55,8722.0,268.8315,268.8987,268.284,268.5145,8722.0
2023-05-04 13:50:00,279.44,280.14,279.31,279.71,7465.0,268.4088,269.0812,268.284,268.6682,7465.0
2023-05-04 14:00:00,279.58,279.8,279.46,279.47,2353.0,268.5433,268.7546,268.428,268.4376,2353.0
2023-05-04 14:10:00,279.48,279.65,279.27,279.4,4674.0,268.4472,268.6105,268.2455,268.3704,4674.0
2023-05-04 14:20:00,279.55,279.55,278.99,279.12,14691.0,268.5145,268.5145,267.9766,268.1015,14691.0
2023-05-04 14:30:00,278.72,279.65,278.41,278.42,14598.0,267.7173,268.6105,267.4195,267.4291,14598.0
2023-05-04 14:40:00,278.4,278.8,278.08,278.19,26473.0,267.4099,267.7941,267.1025,267.2082,26473.0
2023-05-04 14:50:00,277.64,278.43,277.64,278.33,4188.0,266.6799,267.4387,266.6799,267.3426,4188.0
2023-05-04 15:00:00,278.35,279.18,278.35,278.91,3767.0,267.3619,268.1591,267.3619,267.8997,3767.0
2023-05-04 15:10:00,278.66,278.66,277.54,277.73,8446.0,267.6596,267.6596,266.5838,266.7663,8446.0
2023-05-04 15:20:00,277.92,278.45,277.62,278.4,6983.0,266.9488,267.4579,266.6607,267.4099,6983.0
2023-05-04 15:30:00,278.44,279.13,278.43,278.65,6247.0,267.4483,268.1111,267.4387,267.65,6247.0
2023-05-04 15:40:00,278.62,278.93,278.02,278.82,35640.0,267.6212,267.919,267.0449,267.8133,35640.0
2023-05-04 15:50:00,278.85,279.49,278.43,279.19,86450.0,267.8421,268.4569,267.4387,268.1687,86450.0
2023-05-05 09:30:00,282.61,283.49,280.54,282.24,9818.0,271.4537,272.2989,269.4654,271.0983,9818.0
2023-05-05 09:40:00,282.14,283.28,282.08,282.99,7589.0,271.0022,272.0972,270.9446,271.8187,7589.0
2023-05-05 09:50:00,282.86,283.18,282.46,282.46,6504.0,271.6938,272.0012,271.3096,271.3096,6504.0
2023-05-05 10:00:00,282.8,282.86,282.18,282.63,2484.0,271.6362,271.6938,271.0407,271.4729,2484.0
2023-05-05 10:10:00,282.72,282.72,282.2,282.29,1857.0,271.5593,271.5593,271.0599,271.1463,1857.0
2023-05-05 10:20:00,282.35,282.47,281.5,282.32,10485.0,271.204,271.3192,270.3875,271.1751,10485.0
2023-05-05 10:30:00,282.34,282.71,282.26,282.31,3723.0,271.1943,271.5497,271.1175,271.1655,3723.0
2023-05-05 10:40:00,282.52,282.69,282.35,282.57,3677.0,271.3672,271.5305,271.204,271.4153,3677.0
2023-05-05 10:50:00,282.43,282.67,281.61,281.61,4232.0,271.2808,271.5113,270.4932,270.4932,4232.0
2023-05-05 11:00:00,281.79,281.96,281.31,281.38,2320.0,270.6661,270.8293,270.205,270.2722,2320.0
2023-05-05 11:10:00,281.24,281.32,280.63,280.63,1432.0,270.1378,270.2146,269.5519,269.5519,1432.0
2023-05-05 11:20:00,280.69,280.85,280.34,280.69,1719.0,269.6095,269.7632,269.2733,269.6095,1719.0
2023-05-05 11:30:00,280.71,280.71,279.6,279.82,5011.0,269.6287,269.6287,268.5625,268.7738,5011.0
2023-05-05 11:40:00,279.49,280.29,279.11,280.27,5724.0,268.4569,269.2253,268.0919,269.2061,5724.0
2023-05-05 11:50:00,280.33,280.42,279.93,280.04,3030.0,269.2637,269.3501,268.8795,268.9851,3030.0
2023-05-05 12:00:00,280.22,280.83,279.95,280.72,3082.0,269.158,269.744,268.8987,269.6383,3082.0
2023-05-05 12:10:00,280.7,280.82,280.39,280.53,1010.0,269.6191,269.7344,269.3213,269.4558,1010.0
2023-05-05 12:20:00,280.67,280.72,280.37,280.42,1721.0,269.5903,269.6383,269.3021,269.3501,1721.0
2023-05-05 12:30:00,280.51,280.83,280.43,280.54,1955.0,269.4366,269.744,269.3597,269.4654,1955.0
2023-05-05 12:40:00,280.66,280.72,280.04,280.25,1762.0,269.5807,269.6383,268.9851,269.1869,1762.0
2023-05-05 12:50:00,280.43,280.77,280.41,280.77,1180.0,269.3597,269.6863,269.3405,269.6863,1180.0
2023-05-05 13:00:00,280.78,281.04,280.68,280.79,2427.0,269.6959,269.9457,269.5999,269.7055,2427.0
2023-05-05 13:10:00,280.62,280.79,280.38,280.66,2000.0,269.5422,269.7055,269.3117,269.5807,2000.0
2023-05-05 13:20:00,280.55,281.38,280.4,281.34,5980.0,269.475,270.2722,269.3309,270.2338,5980.0
2023-05-05 13:30:00,281.41,281.49,281.1,281.11,1198.0,270.3011,270.3779,270.0033,270.0129,1198.0
2023-05-05 13:40:00,281.25,281.54,281.25,281.42,1778.0,270.1474,270.4259,270.1474,270.3107,1778.0
2023-05-05 13:50:00,281.39,281.53,280.98,281.31,1124.0,270.2818,270.4163,269.888,270.205,1124.0
2023-05-05 14:00:00,281.37,281.83,281.22,281.83,2721.0,270.2626,270.7045,270.1186,270.7045,2721.0
2023-05-05 14:10:00,281.86,281.98,281.54,281.6,2587.0,270.7333,270.8486,270.4259,270.4836,2587.0
2023-05-05 14:20:00,281.65,282.3,281.65,282.11,3089.0,270.5316,271.1559,270.5316,270.9734,3089.0
2023-05-05 14:30:00,282.17,282.25,281.94,282.07,2765.0,271.0311,271.1079,270.8101,270.935,2765.0
2023-05-05 14:40:00,282.13,282.47,282.03,282.47,4521.0,270.9926,271.3192,270.8966,271.3192,4521.0
2023-05-05 14:50:00,282.5,282.87,282.35,282.67,8956.0,271.348,271.7034,271.204,271.5113,8956.0
2023-05-05 15:00:00,282.46,283.43,282.46,283.06,5910.0,271.3096,272.2413,271.3096,271.8859,5910.0
2023-05-05 15:10:00,283.05,283.22,282.88,282.88,6204.0,271.8763,272.0396,271.713,271.713,6204.0
2023-05-05 15:20:00,282.9,282.99,282.58,282.99,6357.0,271.7322,271.8187,271.4249,271.8187,6357.0
2023-05-05 15:30:00,283.0,283.28,282.92,283.13,10223.0,271.8283,272.0972,271.7515,271.9532,10223.0
2023-05-05 15:40:00,283.12,283.45,283.0,283.31,13977.0,271.9436,272.2605,271.8283,272.1261,13977.0
2023-05-05 15:50:00,283.22,283.45,282.86,283.45,54690.0,272.0396,272.2605,271.6938,272.2605,54690.0
2023-05-08 09:30:00,284.89,285.81,283.33,285.21,9478.0,273.6437,274.5274,272.1453,273.9511,9478.0
2023-05-08 09:40:00,284.19,284.91,282.49,282.5,4617.0,272.9713,273.6629,271.3384,271.348,4617.0
2023-05-08 09:50:00,282.43,282.7,281.0,281.0,7190.0,271.2808,271.5401,269.9072,269.9072,7190.0
2023-05-08 10:00:00,281.85,282.13,281.27,281.28,3357.0,270.7237,270.9926,270.1666,270.1762,3357.0
2023-05-08 10:10:00,281.08,281.31,280.54,280.72,7707.0,269.9841,270.205,269.4654,269.6383,7707.0
2023-05-08 10:20:00,280.74,280.87,280.02,280.07,2579.0,269.6575,269.7824,268.9659,269.014,2579.0
2023-05-08 10:30:00,280.28,280.61,280.04,280.19,3295.0,269.2157,269.5326,268.9851,269.1292,3295.0
2023-05-08 10:40:00,280.19,281.0,280.19,280.8,3594.0,269.1292,269.9072,269.1292,269.7151,3594.0
2023-05-08 10:50:00,280.75,280.76,280.27,280.59,2220.0,269.6671,269.6767,269.2061,269.5134,2220.0
2023-05-08 11:00:00,280.74,282.23,280.66,281.61,16967.0,269.6575,271.0887,269.5807,270.4932,16967.0
2023-05-08 11:10:00,281.55,281.75,281.2,281.21,2317.0,270.4355,270.6276,270.0993,270.109,2317.0
2023-05-08 11:20:00,281.15,281.17,280.25,280.38,2088.0,270.0513,270.0705,269.1869,269.3117,2088.0
2023-05-08 11:30:00,280.29,280.43,279.95,280.07,3488.0,269.2253,269.3597,268.8987,269.014,3488.0
2023-05-08 11:40:00,280.0,280.68,279.93,280.68,1500.0,268.9467,269.5999,268.8795,269.5999,1500.0
2023-05-08 11:50:00,280.73,280.97,280.42,280.48,3365.0,269.6479,269.8784,269.3501,269.4078,3365.0
2023-05-08 12:00:00,280.48,280.62,280.31,280.31,2375.0,269.4078,269.5422,269.2445,269.2445,2375.0
2023-05-08 12:10:00,279.92,280.12,279.8,280.04,1881.0,268.8699,269.062,268.7546,268.9851,1881.0
2023-05-08 12:20:00,279.92,280.02,279.53,279.82,2103.0,268.8699,268.9659,268.4953,268.7738,2103.0
2023-05-08 12:30:00,279.83,280.26,279.83,280.18,1201.0,268.7834,269.1965,268.7834,269.1196,1201.0
2023-05-08 12:40:00,279.85,280.41,279.84,280.33,1090.0,268.8026,269.3405,268.793,269.2637,1090.0
2023-05-08 12:50:00,280.32,280.76,280.32,280.45,1732.0,269.2541,269.6767,269.2541,269.379,1732.0
2023-05-08 13:00:00,280.46,280.68,280.3,280.44,1875.0,269.3886,269.5999,269.2349,269.3694,1875.0
2023-05-08 13:10:00,280.66,280.76,280.28,280.28,1780.0,269.5807,269.6767,269.2157,269.2157,1780.0
2023-05-08 13:20:00,280.31,280.31,280.08,280.18,1718.0,269.2445,269.2445,269.0236,269.1196,1718.0
2023-05-08 13:30:00,280.25,280.47,280.2,280.47,2033.0,269.1869,269.3982,269.1388,269.3982,2033.0
2023-05-08 13:40:00,280.42,280.56,280.29,280.29,1904.0,269.3501,269.4846,269.2253,269.2253,1904.0
2023-05-08 13:50:00,280.29,280.3,279.57,280.16,9772.0,269.2253,269.2349,268.5337,269.1004,9772.0
2023-05-08 14:00:00,280.19,280.64,279.14,279.49,3712.0,269.1292,269.5615,268.1207,268.4569,3712.0
2023-05-08 14:10:00,279.48,280.07,279.48,279.85,2863.0,268.4472,269.014,268.4472,268.8026,2863.0
2023-05-08 14:20:00,279.9,280.52,279.9,280.51,4294.0,268.8507,269.4462,268.8507,269.4366,4294.0
2023-05-08 14:30:00,280.58,281.0,280.58,280.84,2400.0,269.5038,269.9072,269.5038,269.7536,2400.0
2023-05-08 14:40:00,280.51,280.7,280.45,280.6,2294.0,269.4366,269.6191,269.379,269.523,2294.0
2023-05-08 14:50:00,280.97,280.97,280.52,280.77,2447.0,269.8784,269.8784,269.4462,269.6863,2447.0
2023-05-08 15:00:00,280.59,280.71,280.37,280.4,1942.0,269.5134,269.6287,269.3021,269.3309,1942.0
2023-05-08 15:10:00,280.3,280.48,280.0,280.39,4511.0,269.2349,269.4078,268.9467,269.3213,4511.0
2023-05-08 15:20:00,280.37,280.38,280.07,280.07,3115.0,269.3021,269.3117,269.014,269.014,3115.0
2023-05-08 15:30:00,280.13,280.38,280.09,280.21,4300.0,269.0716,269.3117,269.0332,269.1484,4300.0
2023-05-08 15:40:00,280.33,280.98,280.33,280.85,10004.0,269.2637,269.888,269.2637,269.7632,10004.0
2023-05-08 15:50:00,280.85,281.19,280.59,281.09,40806.0,269.7632,270.0897,269.5134,269.9937,40806.0
2023-05-09 09:30:00,280.5,282.77,278.94,279.39,52459.0,269.427,271.6074,267.9286,268.3608,52459.0
2023-05-09 09:40:00,279.59,280.4,279.41,280.38,4375.0,268.5529,269.3309,268.38,269.3117,4375.0
2023-05-09 09:50:00,279.44,280.23,279.25,280.23,5439.0,268.4088,269.1676,268.2263,269.1676,5439.0
2023-05-09 10:00:00,280.03,280.04,278.81,279.28,2145.0,268.9755,268.9851,267.8037,268.2551,2145.0
2023-05-09 10:10:00,279.25,279.99,279.25,279.79,1500.0,268.2263,268.9371,268.2263,268.745,1500.0
2023-05-09 10:20:00,280.1,280.63,279.89,280.57,4362.0,269.0428,269.5519,268.8411,269.4942,4362.0
2023-05-09 10:30:00,280.42,280.42,279.18,279.75,10529.0,269.3501,269.3501,268.1591,268.7066,10529.0
2023-05-09 10:40:00,279.75,280.01,279.53,279.78,5501.0,268.7066,268.9563,268.4953,268.7354,5501.0
2023-05-09 10:50:00,279.8,280.43,279.52,280.29,3421.0,268.7546,269.3597,268.4857,269.2253,3421.0
2023-05-09 11:00:00,280.43,280.53,280.17,280.38,4600.0,269.3597,269.4558,269.11,269.3117,4600.0
2023-05-09 11:10:00,280.41,280.41,279.7,280.11,4899.0,269.3405,269.3405,268.6586,269.0524,4899.0
2023-05-09 11:20:00,280.08,280.16,279.58,279.6,2900.0,269.0236,269.1004,268.5433,268.5625,2900.0
2023-05-09 11:30:00,279.74,280.3,279.74,280.22,3002.0,268.697,269.2349,268.697,269.158,3002.0
2023-05-09 11:40:00,280.03,280.04,279.59,279.63,4811.0,268.9755,268.9851,268.5529,268.5913,4811.0
2023-05-09 11:50:00,279.63,279.96,279.54,279.6,2804.0,268.5913,268.9083,268.5049,268.5625,2804.0
2023-05-09 12:00:00,279.43,279.61,279.19,279.36,2577.0,268.3992,268.5721,268.1687,268.332,2577.0
2023-05-09 12:10:00,279.4,279.4,278.84,278.89,11471.0,268.3704,268.3704,267.8325,267.8805,11471.0
2023-05-09 12:20:00,278.74,278.8,278.2,278.21,2735.0,267.7365,267.7941,267.2178,267.2274,2735.0
2023-05-09 12:30:00,278.38,278.49,277.93,277.95,2750.0,267.3907,267.4963,266.9584,266.9776,2750.0
2023-05-09 12:40:00,277.84,278.04,277.78,277.97,4245.0,266.872,267.0641,266.8144,266.9969,4245.0
2023-05-09 12:50:00,277.92,278.35,277.92,278.35,3119.0,266.9488,267.3619,266.9488,267.3619,3119.0
2023-05-09 13:00:00,278.49,278.64,278.41,278.42,1710.0,267.4963,267.6404,267.4195,267.4291,1710.0
2023-05-09 13:10:00,278.42,278.52,277.99,277.99,3891.0,267.4291,267.5251,267.0161,267.0161,3891.0
2023-05-09 13:20:00,278.07,278.4,278.07,278.3,3130.0,267.0929,267.4099,267.0929,267.3138,3130.0
2023-05-09 13:30:00,278.33,278.47,278.26,278.41,2833.0,267.3426,267.4771,267.2754,267.4195,2833.0
2023-05-09 13:40:00,278.42,278.5,278.22,278.38,5976.0,267.4291,267.5059,267.237,267.3907,5976.0
2023-05-09 13:50:00,278.5,278.89,278.37,278.83,9783.0,267.5059,267.8805,267.3811,267.8229,9783.0
2023-05-09 14:00:00,278.9,279.08,278.63,278.69,8171.0,267.8901,268.063,267.6308,267.6884,8171.0
2023-05-09 14:10:00,278.61,278.75,278.44,278.63,7380.0,267.6116,267.7461,267.4483,267.6308,7380.0
2023-05-09 14:20:00,278.7,279.07,278.54,278.91,2313.0,267.698,268.0534,267.5444,267.8997,2313.0
2023-05-09 14:30:00,279.01,279.46,279.01,279.04,3552.0,267.9958,268.428,267.9958,268.0246,3552.0
2023-05-09 14:40:00,278.96,279.13,278.95,279.11,1100.0,267.9478,268.1111,267.9382,268.0919,1100.0
2023-05-09 14:50:00,279.12,279.12,278.33,278.57,5738.0,268.1015,268.1015,267.3426,267.5732,5738.0
2023-05-09 15:00:00,278.58,278.75,278.5,278.66,1835.0,267.5828,267.7461,267.5059,267.6596,1835.0
2023-05-09 15:10:00,278.53,278.57,278.05,278.15,3077.0,267.5348,267.5732,267.0737,267.1698,3077.0
2023-05-09 15:20:00,278.21,278.35,278.06,278.29,3058.0,267.2274,267.3619,267.0833,267.3042,3058.0
2023-05-09 15:30:00,278.27,278.53,278.15,278.51,16509.0,267.285,267.5348,267.1698,267.5155,16509.0
2023-05-09 15:40:00,278.5,278.5,277.79,278.22,8531.0,267.5059,267.5059,266.824,267.237,8531.0
2023-05-09 15:50:00,278.11,278.35,277.65,277.76,55297.0,267.1313,267.3619,266.6895,266.7951,55297.0
2023-05-10 09:30:00,275.0,278.07,273.75,274.21,100850.0,264.1441,267.0929,262.9434,263.3853,100850.0
2023-05-10 09:40:00,274.06,274.06,270.75,271.97,54008.0,263.2412,263.2412,260.0619,261.2337,54008.0
2023-05-10 09:50:00,272.25,273.48,272.12,273.48,29777.0,261.5027,262.6841,261.3778,262.6841,29777.0
2023-05-10 10:00:00,273.17,273.56,272.49,272.77,14451.0,262.3863,262.7609,261.7332,262.0021,14451.0
2023-05-10 10:10:00,272.37,272.96,270.17,270.55,19368.0,261.6179,262.1846,259.5048,259.8698,19368.0
2023-05-10 10:20:00,270.77,271.61,269.55,269.74,34555.0,260.0811,260.8879,258.9092,259.0917,34555.0
2023-05-10 10:30:00,269.66,270.5,269.53,269.6,26932.0,259.0149,259.8217,258.89,258.9573,26932.0
2023-05-10 10:40:00,269.74,270.26,268.29,268.78,16342.0,259.0917,259.5912,257.699,258.1696,16342.0
2023-05-10 10:50:00,268.62,270.8,268.6,270.57,36948.0,258.016,260.1099,257.9967,259.889,36948.0
2023-05-10 11:00:00,270.57,272.32,270.38,272.31,37500.0,259.889,261.5699,259.7065,261.5603,37500.0
2023-05-10 11:10:00,272.34,272.43,271.88,272.21,15572.0,261.5891,261.6756,261.1473,261.4642,15572.0
2023-05-10 11:20:00,272.01,272.13,270.6,270.62,19283.0,261.2721,261.3874,259.9178,259.937,19283.0
2023-05-10 11:30:00,270.64,271.3,270.42,271.27,7354.0,259.9562,260.5902,259.7449,260.5613,7354.0
2023-05-10 11:40:00,271.37,271.44,270.96,271.13,10765.0,260.6574,260.7246,260.2636,260.4269,10765.0
2023-05-10 11:50:00,271.25,271.42,270.32,270.71,8468.0,260.5421,260.7054,259.6488,260.0235,8468.0
2023-05-10 12:00:00,270.81,270.86,269.57,269.57,8058.0,260.1195,260.1675,258.9285,258.9285,8058.0
2023-05-10 12:10:00,269.62,270.04,269.48,269.82,5667.0,258.9765,259.3799,258.842,259.1686,5667.0
2023-05-10 12:20:00,269.85,269.85,269.36,269.76,4635.0,259.1974,259.1974,258.7267,259.111,4635.0
2023-05-10 12:30:00,269.78,269.9,269.38,269.57,4706.0,259.1302,259.2454,258.746,258.9285,4706.0
2023-05-10 12:40:00,269.77,269.89,269.17,269.4,9000.0,259.1206,259.2358,258.5442,258.7652,9000.0
2023-05-10 12:50:00,269.59,270.14,269.59,269.8,6195.0,258.9477,259.476,258.9477,259.1494,6195.0
2023-05-10 13:00:00,269.79,269.79,268.72,268.72,5741.0,259.1398,259.1398,258.112,258.112,5741.0
2023-05-10 13:10:00,268.48,269.11,268.21,268.8,7057.0,257.8815,258.4866,257.6221,258.1889,7057.0
2023-05-10 13:20:00,268.51,268.52,267.72,267.94,6937.0,257.9103,257.9199,257.1515,257.3628,6937.0
2023-05-10 13:30:00,267.97,268.5,267.79,267.79,5752.0,257.3916,257.9007,257.2187,257.2187,5752.0
2023-05-10 13:40:00,267.93,268.61,267.92,268.54,3258.0,257.3532,258.0064,257.3436,257.9391,3258.0
2023-05-10 13:50:00,268.74,269.04,268.46,269.02,3514.0,258.1312,258.4194,257.8623,258.4002,3514.0
2023-05-10 14:00:00,269.05,269.15,268.97,269.13,1930.0,258.429,258.525,258.3521,258.5058,1930.0
2023-05-10 14:10:00,269.15,269.51,269.14,269.5,7175.0,258.525,258.8708,258.5154,258.8612,7175.0
2023-05-10 14:20:00,269.63,269.67,268.84,268.96,6623.0,258.9861,259.0245,258.2273,258.3425,6623.0
2023-05-10 14:30:00,269.06,269.93,269.06,269.59,4832.0,258.4386,259.2742,258.4386,258.9477,4832.0
2023-05-10 14:40:00,269.69,270.42,269.48,269.83,10518.0,259.0437,259.7449,258.842,259.1782,10518.0
2023-05-10 14:50:00,269.7,269.84,269.27,269.27,5027.0,259.0533,259.1878,258.6403,258.6403,5027.0
2023-05-10 15:00:00,269.41,270.0,269.41,269.85,8111.0,258.7748,259.3415,258.7748,259.1974,8111.0
2023-05-10 15:10:00,269.85,270.34,269.71,270.14,17225.0,259.1974,259.6681,259.0629,259.476,17225.0
2023-05-10 15:20:00,270.14,271.04,270.14,270.78,9814.0,259.476,260.3404,259.476,260.0907,9814.0
2023-05-10 15:30:00,270.65,271.32,270.54,271.22,22738.0,259.9658,260.6094,259.8602,260.5133,22738.0
2023-05-10 15:40:00,271.21,271.62,270.88,270.91,30292.0,260.5037,260.8975,260.1867,260.2156,30292.0
2023-05-10 15:50:00,270.79,270.84,269.99,270.07,73909.0,260.1003,260.1483,259.3319,259.4087,73909.0
2023-05-11 09:30:00,267.55,268.53,266.62,267.7,15428.0,256.9882,257.9295,256.0949,257.1323,15428.0
2023-05-11 09:40:00,268.24,269.39,267.31,267.39,44093.0,257.651,258.7556,256.7577,256.8345,44093.0
2023-05-11 09:50:00,267.35,268.31,267.34,267.72,8056.0,256.7961,257.7182,256.7865,257.1515,8056.0
2023-05-11 10:00:00,267.71,268.17,267.51,268.0,4622.0,257.1419,257.5837,256.9498,257.4204,4622.0
2023-05-11 10:10:00,268.2,269.25,268.0,268.97,8565.0,257.6125,258.6211,257.4204,258.3521,8565.0
2023-05-11 10:20:00,268.72,269.44,268.13,269.43,7322.0,258.112,258.8036,257.5453,258.794,7322.0
2023-05-11 10:30:00,269.52,269.52,268.65,268.65,3251.0,258.8804,258.8804,258.0448,258.0448,3251.0
2023-05-11 10:40:00,268.44,268.66,267.94,268.61,13000.0,257.8431,258.0544,257.3628,258.0064,13000.0
2023-05-11 10:50:00,268.39,268.39,267.48,267.6,20234.0,257.795,257.795,256.921,257.0362,20234.0
2023-05-11 11:00:00,267.62,267.75,267.3,267.5,11170.0,257.0554,257.1803,256.7481,256.9402,11170.0
2023-05-11 11:10:00,267.5,268.22,267.37,268.01,17417.0,256.9402,257.6317,256.8153,257.43,17417.0
2023-05-11 11:20:00,268.01,268.2,267.49,268.18,17818.0,257.43,257.6125,256.9306,257.5933,17818.0
2023-05-11 11:30:00,268.29,268.82,268.29,268.42,17084.0,257.699,258.2081,257.699,257.8239,17084.0
2023-05-11 11:40:00,268.42,268.77,268.35,268.43,12904.0,257.8239,258.16,257.7566,257.8335,12904.0
2023-05-11 11:50:00,268.5,268.6,268.22,268.47,6185.0,257.9007,257.9967,257.6317,257.8719,6185.0
2023-05-11 12:00:00,268.59,268.81,268.02,268.81,6018.0,257.9871,258.1985,257.4396,258.1985,6018.0
2023-05-11 12:10:00,268.83,268.83,268.2,268.55,25206.0,258.2177,258.2177,257.6125,257.9487,25206.0
2023-05-11 12:20:00,268.46,269.84,268.36,269.58,50083.0,257.8623,259.1878,257.7662,258.9381,50083.0
2023-05-11 12:30:00,269.64,269.65,268.66,269.29,13923.0,258.9957,259.0053,258.0544,258.6595,13923.0
2023-05-11 12:40:00,269.49,269.81,269.48,269.81,6212.0,258.8516,259.159,258.842,259.159,6212.0
2023-05-11 12:50:00,269.64,269.84,269.52,269.73,4115.0,258.9957,259.1878,258.8804,259.0821,4115.0
2023-05-11 13:00:00,269.61,269.61,268.89,268.9,3535.0,258.9669,258.9669,258.2753,258.2849,3535.0
2023-05-11 13:10:00,269.15,269.15,268.81,268.95,4312.0,258.525,258.525,258.1985,258.3329,4312.0
2023-05-11 13:20:00,268.84,269.11,267.89,268.24,8281.0,258.2273,258.4866,257.3148,257.651,8281.0
2023-05-11 13:30:00,268.25,268.35,267.99,268.19,4937.0,257.6606,257.7566,257.4108,257.6029,4937.0
2023-05-11 13:40:00,268.06,268.08,267.18,267.3,4400.0,257.4781,257.4973,256.6328,256.7481,4400.0
2023-05-11 13:50:00,267.26,268.22,267.09,268.22,3812.0,256.7096,257.6317,256.5464,257.6317,3812.0
2023-05-11 14:00:00,268.32,268.36,267.88,268.24,5748.0,257.7278,257.7662,257.3052,257.651,5748.0
2023-05-11 14:10:00,268.39,268.39,267.74,267.74,3776.0,257.795,257.795,257.1707,257.1707,3776.0
2023-05-11 14:20:00,267.7,268.13,267.68,268.13,2637.0,257.1323,257.5453,257.1131,257.5453,2637.0
2023-05-11 14:30:00,268.06,268.29,267.91,268.29,3766.0,257.4781,257.699,257.334,257.699,3766.0
2023-05-11 14:40:00,268.34,269.69,268.34,269.46,13169.0,257.747,259.0437,257.747,258.8228,13169.0
2023-05-11 14:50:00,269.44,269.64,269.23,269.52,6103.0,258.8036,258.9957,258.6019,258.8804,6103.0
2023-05-11 15:00:00,269.7,270.22,269.35,270.22,10726.0,259.0533,259.5528,258.7171,259.5528,10726.0
2023-05-11 15:10:00,270.35,270.44,269.72,270.11,17233.0,259.6777,259.7641,259.0725,259.4471,17233.0
2023-05-11 15:20:00,270.06,270.14,269.61,269.83,10198.0,259.3991,259.476,258.9669,259.1782,10198.0
2023-05-11 15:30:00,269.82,269.82,269.06,269.29,12385.0,259.1686,259.1686,258.4386,258.6595,12385.0
2023-05-11 15:40:00,269.29,269.72,269.16,269.59,19016.0,258.6595,259.0725,258.5346,258.9477,19016.0
2023-05-11 15:50:00,269.54,270.69,269.46,270.47,76780.0,258.8996,260.0042,258.8228,259.7929,76780.0
2023-05-12 09:30:00,271.4,271.79,270.19,271.31,15266.0,261.8177,262.1939,260.6504,261.7309,15266.0
2023-05-12 09:40:00,271.3,271.79,270.68,270.86,21306.0,261.7212,262.1939,261.1231,261.2968,21306.0
2023-05-12 09:50:00,271.15,271.82,270.82,271.01,17209.0,261.5765,262.2229,261.2582,261.4415,17209.0
2023-05-12 10:00:00,270.71,271.23,270.71,271.0,5572.0,261.1521,261.6537,261.1521,261.4318,5572.0
2023-05-12 10:10:00,270.86,271.54,270.67,271.25,49223.0,261.2968,261.9528,261.1135,261.673,49223.0
2023-05-12 10:20:00,271.17,271.35,269.9,270.01,8207.0,261.5958,261.7695,260.3707,260.4768,8207.0
2023-05-12 10:30:00,270.0,270.26,269.64,269.64,21099.0,260.4671,260.718,260.1199,260.1199,21099.0
2023-05-12 10:40:00,269.64,270.29,268.89,269.82,20348.0,260.1199,260.7469,259.3963,260.2935,20348.0
2023-05-12 10:50:00,269.81,269.9,268.42,268.49,21221.0,260.2839,260.3707,258.9429,259.0105,21221.0
2023-05-12 11:00:00,268.88,270.41,268.81,270.37,11579.0,259.3867,260.8627,259.3192,260.8241,11579.0
2023-05-12 11:10:00,270.37,270.37,268.95,268.95,7872.0,260.8241,260.8241,259.4542,259.4542,7872.0
2023-05-12 11:20:00,268.96,269.68,268.84,269.29,19044.0,259.4639,260.1584,259.3481,259.7822,19044.0
2023-05-12 11:30:00,269.28,269.94,269.22,269.25,10296.0,259.7726,260.4093,259.7147,259.7436,10296.0
2023-05-12 11:40:00,269.46,270.15,269.07,270.12,8161.0,259.9462,260.6118,259.57,260.5829,8161.0
2023-05-12 11:50:00,270.03,270.42,269.74,270.35,16675.0,260.4961,260.8723,260.2163,260.8048,16675.0
2023-05-12 12:00:00,270.41,270.56,269.41,269.44,9408.0,260.8627,261.0074,259.898,259.9269,9408.0
2023-05-12 12:10:00,269.43,270.03,268.91,270.03,11123.0,259.9173,260.4961,259.4156,260.4961,11123.0
2023-05-12 12:20:00,269.96,269.96,269.31,269.73,4759.0,260.4286,260.4286,259.8015,260.2067,4759.0
2023-05-12 12:30:00,269.64,270.08,269.38,269.66,7933.0,260.1199,260.5443,259.869,260.1391,7933.0
2023-05-12 12:40:00,269.76,269.77,268.96,269.0,5643.0,260.2356,260.2453,259.4639,259.5025,5643.0
2023-05-12 12:50:00,269.12,269.98,269.0,269.39,13866.0,259.6182,260.4479,259.5025,259.8787,13866.0
2023-05-12 13:00:00,269.3,269.78,269.0,269.31,7334.0,259.7919,260.2549,259.5025,259.8015,7334.0
2023-05-12 13:10:00,269.82,269.95,269.65,269.95,2097.0,260.2935,260.4189,260.1295,260.4189,2097.0
2023-05-12 13:20:00,269.87,270.58,269.7,270.58,7907.0,260.3417,261.0267,260.1777,261.0267,7907.0
2023-05-12 13:30:00,270.5,270.73,270.12,270.68,6742.0,260.9495,261.1714,260.5829,261.1231,6742.0
2023-05-12 13:40:00,270.58,270.72,270.28,270.33,6960.0,261.0267,261.1617,260.7373,260.7855,6960.0
2023-05-12 13:50:00,270.36,270.49,269.91,270.29,9643.0,260.8144,260.9398,260.3803,260.7469,9643.0
2023-05-12 14:00:00,270.03,270.31,269.7,270.08,4312.0,260.4961,260.7662,260.1777,260.5443,4312.0
2023-05-12 14:10:00,270.21,270.43,270.03,270.13,6000.0,260.6697,260.882,260.4961,260.5926,6000.0
2023-05-12 14:20:00,270.13,270.22,269.69,269.92,12488.0,260.5926,260.6794,260.1681,260.39,12488.0
2023-05-12 14:30:00,269.91,270.13,269.73,269.91,11992.0,260.3803,260.5926,260.2067,260.3803,11992.0
2023-05-12 14:40:00,269.95,270.12,269.5,269.82,14093.0,260.4189,260.5829,259.9848,260.2935,14093.0
2023-05-12 14:50:00,269.89,270.86,269.89,270.61,6533.0,260.361,261.2968,260.361,261.0556,6533.0
2023-05-12 15:00:00,270.72,270.85,270.39,270.67,5479.0,261.1617,261.2871,260.8434,261.1135,5479.0
2023-05-12 15:10:00,270.61,270.89,270.38,270.89,6407.0,261.0556,261.3257,260.8337,261.3257,6407.0
2023-05-12 15:20:00,271.0,271.4,270.95,271.23,8433.0,261.4318,261.8177,261.3836,261.6537,8433.0
2023-05-12 15:30:00,271.32,272.08,271.32,271.95,10675.0,261.7405,262.4737,261.7405,262.3483,10675.0
2023-05-12 15:40:00,271.97,271.97,271.56,271.56,12999.0,262.3676,262.3676,261.9721,261.9721,12999.0
2023-05-12 15:50:00,271.4,272.08,270.95,271.93,46227.0,261.8177,262.4737,261.3836,262.329,46227.0
2023-05-15 09:30:00,272.77,273.24,270.87,271.27,8899.0,263.1393,263.5928,261.3064,261.6923,8899.0
2023-05-15 09:40:00,271.82,272.87,271.69,272.87,14087.0,262.2229,263.2358,262.0975,263.2358,14087.0
2023-05-15 09:50:00,272.79,272.99,272.42,272.78,1404.0,263.1586,263.3516,262.8017,263.149,1404.0
2023-05-15 10:00:00,273.03,273.31,272.7,272.74,3670.0,263.3902,263.6603,263.0718,263.1104,3670.0
2023-05-15 10:10:00,272.84,273.15,272.7,272.72,1909.0,263.2069,263.5059,263.0718,263.0911,1909.0
2023-05-15 10:20:00,272.96,273.54,272.79,273.31,3200.0,263.3226,263.8822,263.1586,263.6603,3200.0
2023-05-15 10:30:00,273.49,274.38,273.49,274.09,1900.0,263.8339,264.6925,263.8339,264.4127,1900.0
2023-05-15 10:40:00,274.18,274.76,274.17,274.76,2824.0,264.4996,265.0591,264.4899,265.0591,2824.0
2023-05-15 10:50:00,274.72,275.03,274.52,274.79,5931.0,265.0205,265.3196,264.8276,265.088,5931.0
2023-05-15 11:00:00,274.8,274.85,274.34,274.75,6252.0,265.0977,265.1459,264.6539,265.0494,6252.0
2023-05-15 11:10:00,274.84,274.93,274.34,274.53,5458.0,265.1363,265.2231,264.6539,264.8372,5458.0
2023-05-15 11:20:00,274.54,274.71,274.26,274.26,4240.0,264.8469,265.0108,264.5767,264.5767,4240.0
2023-05-15 11:30:00,274.4,274.47,273.95,274.33,3934.0,264.7118,264.7793,264.2777,264.6443,3934.0
2023-05-15 11:40:00,274.1,274.45,273.74,274.45,8480.0,264.4224,264.76,264.0751,264.76,8480.0
2023-05-15 11:50:00,274.51,274.59,274.16,274.38,1314.0,264.8179,264.8951,264.4803,264.6925,1314.0
2023-05-15 12:00:00,274.19,274.19,273.89,273.95,1849.0,264.5092,264.5092,264.2198,264.2777,1849.0
2023-05-15 12:10:00,274.12,274.5,273.96,274.5,3687.0,264.4417,264.8083,264.2873,264.8083,3687.0
2023-05-15 12:20:00,274.61,274.61,274.23,274.37,2303.0,264.9144,264.9144,264.5478,264.6829,2303.0
2023-05-15 12:30:00,274.32,274.47,274.28,274.35,1307.0,264.6346,264.7793,264.596,264.6636,1307.0
2023-05-15 12:40:00,274.35,274.74,274.2,274.59,1741.0,264.6636,265.0398,264.5189,264.8951,1741.0
2023-05-15 12:50:00,275.01,275.67,274.75,275.66,2702.0,265.3003,265.937,265.0494,265.9273,2702.0
2023-05-15 13:00:00,275.54,275.57,275.36,275.37,2694.0,265.8115,265.8405,265.6379,265.6475,2694.0
2023-05-15 13:10:00,275.54,275.67,275.24,275.52,3435.0,265.8115,265.937,265.5221,265.7923,3435.0
2023-05-15 13:20:00,275.46,275.46,274.16,274.4,7671.0,265.7344,265.7344,264.4803,264.7118,7671.0
2023-05-15 13:30:00,274.33,274.39,273.82,273.82,4101.0,264.6443,264.7021,264.1523,264.1523,4101.0
2023-05-15 13:40:00,273.86,273.9,273.48,273.56,3317.0,264.1909,264.2294,263.8243,263.9015,3317.0
2023-05-15 13:50:00,273.49,273.77,273.33,273.62,3567.0,263.8339,264.104,263.6796,263.9593,3567.0
2023-05-15 14:00:00,273.88,274.51,273.84,274.34,5539.0,264.2102,264.8179,264.1716,264.6539,5539.0
2023-05-15 14:10:00,274.51,275.08,274.35,275.08,18245.0,264.8179,265.3678,264.6636,265.3678,18245.0
2023-05-15 14:20:00,275.09,275.37,274.8,274.8,4488.0,265.3774,265.6475,265.0977,265.0977,4488.0
2023-05-15 14:30:00,275.13,275.33,274.98,275.22,1104.0,265.416,265.609,265.2713,265.5028,1104.0
2023-05-15 14:40:00,275.27,275.55,275.15,275.32,3074.0,265.5511,265.8212,265.4353,265.5993,3074.0
2023-05-15 14:50:00,275.21,275.39,275.09,275.25,4531.0,265.4932,265.6668,265.3774,265.5318,4531.0
2023-05-15 15:00:00,275.32,275.46,275.09,275.11,3101.0,265.5993,265.7344,265.3774,265.3967,3101.0
2023-05-15 15:10:00,275.17,275.28,274.84,275.22,10277.0,265.4546,265.5607,265.1363,265.5028,10277.0
2023-05-15 15:20:00,275.13,275.13,274.74,274.95,5180.0,265.416,265.416,265.0398,265.2424,5180.0
2023-05-15 15:30:00,275.01,275.26,275.01,275.12,7916.0,265.3003,265.5414,265.3003,265.4064,7916.0
2023-05-15 15:40:00,275.1,275.16,274.31,274.43,13750.0,265.3871,265.445,264.625,264.7407,13750.0
2023-05-15 15:50:00,274.39,274.62,274.08,274.37,31892.0,264.7021,264.924,264.4031,264.6829,31892.0
2023-05-16 09:30:00,271.42,272.95,271.22,271.68,20346.0,261.837,263.313,261.6441,262.0878,20346.0
2023-05-16 09:40:00,271.96,272.13,271.37,271.51,11305.0,262.3579,262.5219,261.7888,261.9238,11305.0
2023-05-16 09:50:00,271.1,271.1,270.04,270.5,5521.0,261.5283,261.5283,260.5057,260.9495,5521.0
2023-05-16 10:00:00,270.43,271.16,270.0,270.44,15890.0,260.882,261.5862,260.4671,260.8916,15890.0
2023-05-16 10:10:00,270.38,270.38,269.48,269.8,3881.0,260.8337,260.8337,259.9655,260.2742,3881.0
2023-05-16 10:20:00,269.71,270.2,269.39,270.05,5938.0,260.1874,260.6601,259.8787,260.5154,5938.0
2023-05-16 10:30:00,270.14,270.2,268.97,269.05,4493.0,260.6022,260.6601,259.4735,259.5507,4493.0
2023-05-16 10:40:00,269.21,269.64,268.87,269.55,9059.0,259.705,260.1199,259.377,260.033,9059.0
2023-05-16 10:50:00,269.58,270.17,269.48,269.61,6547.0,260.062,260.6311,259.9655,260.0909,6547.0
2023-05-16 11:00:00,269.49,270.17,269.49,270.01,3103.0,259.9752,260.6311,259.9752,260.4768,3103.0
2023-05-16 11:10:00,270.12,270.42,269.81,270.03,7680.0,260.5829,260.8723,260.2839,260.4961,7680.0
2023-05-16 11:20:00,270.03,270.42,269.72,270.29,5403.0,260.4961,260.8723,260.197,260.7469,5403.0
2023-05-16 11:30:00,270.48,270.48,269.64,269.66,3695.0,260.9302,260.9302,260.1199,260.1391,3695.0
2023-05-16 11:40:00,269.79,270.32,269.6,270.32,2768.0,260.2646,260.7758,260.0813,260.7758,2768.0
2023-05-16 11:50:00,270.35,270.5,270.07,270.07,5507.0,260.8048,260.9495,260.5347,260.5347,5507.0
2023-05-16 12:00:00,270.25,270.45,270.18,270.45,3310.0,260.7083,260.9013,260.6408,260.9013,3310.0
2023-05-16 12:10:00,270.32,270.59,270.3,270.53,4224.0,260.7758,261.0363,260.7566,260.9784,4224.0
2023-05-16 12:20:00,270.55,270.8,270.44,270.8,2433.0,260.9977,261.2389,260.8916,261.2389,2433.0
2023-05-16 12:30:00,270.82,270.97,270.65,270.97,4271.0,261.2582,261.4029,261.0942,261.4029,4271.0
2023-05-16 12:40:00,271.01,271.06,270.66,270.69,4723.0,261.4415,261.4897,261.1038,261.1328,4723.0
2023-05-16 12:50:00,270.78,270.97,270.73,270.97,10251.0,261.2196,261.4029,261.1714,261.4029,10251.0
2023-05-16 13:00:00,271.0,271.03,270.75,270.88,4923.0,261.4318,261.4608,261.1907,261.3161,4923.0
2023-05-16 13:10:00,270.92,271.18,270.84,271.12,4378.0,261.3547,261.6055,261.2775,261.5476,4378.0
2023-05-16 13:20:00,271.12,271.22,270.79,270.79,4851.0,261.5476,261.6441,261.2293,261.2293,4851.0
2023-05-16 13:30:00,270.81,271.18,270.66,271.18,2005.0,261.2485,261.6055,261.1038,261.6055,2005.0
2023-05-16 13:40:00,271.04,271.64,271.04,271.63,3313.0,261.4704,262.0492,261.4704,262.0396,3313.0
2023-05-16 13:50:00,271.76,271.95,271.61,271.81,2468.0,262.165,262.3483,262.0203,262.2132,2468.0
2023-05-16 14:00:00,271.62,271.72,270.96,271.26,5697.0,262.0299,262.1264,261.3933,261.6827,5697.0
2023-05-16 14:10:00,271.14,271.38,271.07,271.21,2906.0,261.5669,261.7984,261.4994,261.6344,2906.0
2023-05-16 14:20:00,271.41,271.46,271.16,271.33,2100.0,261.8274,261.8756,261.5862,261.7502,2100.0
2023-05-16 14:30:00,271.22,271.22,270.91,271.13,3540.0,261.6441,261.6441,261.345,261.5572,3540.0
2023-05-16 14:40:00,271.3,271.3,270.51,270.57,2401.0,261.7212,261.7212,260.9591,261.017,2401.0
2023-05-16 14:50:00,270.93,271.02,270.43,270.82,5522.0,261.3643,261.4511,260.882,261.2582,5522.0
2023-05-16 15:00:00,270.94,271.17,270.76,270.76,7594.0,261.374,261.5958,261.2003,261.2003,7594.0
2023-05-16 15:10:00,270.94,271.08,270.61,270.81,2906.0,261.374,261.509,261.0556,261.2485,2906.0
2023-05-16 15:20:00,270.7,271.58,270.7,271.58,6100.0,261.1424,261.9914,261.1424,261.9914,6100.0
2023-05-16 15:30:00,271.58,271.93,271.55,271.74,8218.0,261.9914,262.329,261.9624,262.1457,8218.0
2023-05-16 15:40:00,271.79,271.82,271.22,271.37,14908.0,262.1939,262.2229,261.6441,261.7888,14908.0
2023-05-16 15:50:00,271.32,271.39,269.89,269.98,37342.0,261.7405,261.8081,260.361,260.4479,37342.0
2023-05-17 09:30:00,272.68,272.99,271.32,272.45,14826.0,263.0525,263.3516,261.7405,262.8306,14826.0
2023-05-17 09:40:00,272.09,273.17,272.09,272.96,2607.0,262.4834,263.5252,262.4834,263.3226,2607.0
2023-05-17 09:50:00,272.87,272.9,272.02,272.02,5602.0,263.2358,263.2648,262.4158,262.4158,5602.0
2023-05-17 10:00:00,272.02,273.05,271.92,272.49,3386.0,262.4158,263.4095,262.3194,262.8692,3386.0
2023-05-17 10:10:00,272.53,272.54,272.26,272.3,3425.0,262.9078,262.9175,262.6474,262.6859,3425.0
2023-05-17 10:20:00,272.33,272.7,272.33,272.4,3583.0,262.7149,263.0718,262.7149,262.7824,3583.0
2023-05-17 10:30:00,272.6,272.88,272.46,272.63,2453.0,262.9753,263.2455,262.8403,263.0043,2453.0
2023-05-17 10:40:00,272.58,273.09,272.54,272.74,3943.0,262.9561,263.448,262.9175,263.1104,3943.0
2023-05-17 10:50:00,272.88,272.99,272.75,272.96,1343.0,263.2455,263.3516,263.1201,263.3226,1343.0
2023-05-17 11:00:00,273.26,273.78,273.26,273.78,1330.0,263.612,264.1137,263.612,264.1137,1330.0
2023-05-17 11:10:00,273.81,274.18,273.53,273.74,2261.0,264.1426,264.4996,263.8725,264.0751,2261.0
2023-05-17 11:20:00,273.85,273.92,273.35,273.92,2625.0,264.1812,264.2487,263.6989,264.2487,2625.0
2023-05-17 11:30:00,274.19,274.19,273.84,274.04,1036.0,264.5092,264.5092,264.1716,264.3645,1036.0
2023-05-17 11:40:00,274.39,274.63,274.28,274.36,3833.0,264.7021,264.9337,264.596,264.6732,3833.0
2023-05-17 11:50:00,274.49,274.5,274.09,274.23,4533.0,264.7986,264.8083,264.4127,264.5478,4533.0
2023-05-17 12:00:00,274.48,274.58,274.29,274.29,1015.0,264.789,264.8854,264.6057,264.6057,1015.0
2023-05-17 12:10:00,274.41,274.61,274.41,274.61,1290.0,264.7214,264.9144,264.7214,264.9144,1290.0
2023-05-17 12:20:00,274.49,274.58,273.96,273.97,7396.0,264.7986,264.8854,264.2873,264.297,7396.0
2023-05-17 12:30:00,273.86,274.09,273.81,274.02,2808.0,264.1909,264.4127,264.1426,264.3452,2808.0
2023-05-17 12:40:00,274.19,274.77,273.83,274.77,2136.0,264.5092,265.0687,264.1619,265.0687,2136.0
2023-05-17 12:50:00,274.66,275.05,274.54,274.54,4036.0,264.9626,265.3388,264.8469,264.8469,4036.0
2023-05-17 13:00:00,275.14,275.28,274.86,275.03,3752.0,265.4257,265.5607,265.1556,265.3196,3752.0
2023-05-17 13:10:00,274.94,275.1,274.7,274.7,4792.0,265.2327,265.3871,265.0012,265.0012,4792.0
2023-05-17 13:20:00,274.69,275.12,274.69,274.88,3320.0,264.9916,265.4064,264.9916,265.1748,3320.0
2023-05-17 13:30:00,274.9,275.51,274.89,275.36,6045.0,265.1941,265.7826,265.1845,265.6379,6045.0
2023-05-17 13:40:00,275.37,276.05,275.35,275.67,10904.0,265.6475,266.3035,265.6283,265.937,10904.0
2023-05-17 13:50:00,275.54,275.64,275.44,275.52,3886.0,265.8115,265.908,265.7151,265.7923,3886.0
2023-05-17 14:00:00,275.8,276.0,275.37,275.48,7247.0,266.0624,266.2553,265.6475,265.7537,7247.0
2023-05-17 14:10:00,275.61,275.79,275.28,275.62,4075.0,265.8791,266.0527,265.5607,265.8887,4075.0
2023-05-17 14:20:00,275.49,275.62,274.92,274.92,4449.0,265.7633,265.8887,265.2134,265.2134,4449.0
2023-05-17 14:30:00,274.96,274.96,274.62,274.81,3944.0,265.252,265.252,264.924,265.1073,3944.0
2023-05-17 14:40:00,274.81,274.89,274.66,274.75,3102.0,265.1073,265.1845,264.9626,265.0494,3102.0
2023-05-17 14:50:00,274.75,274.75,274.05,274.12,3051.0,265.0494,265.0494,264.3742,264.4417,3051.0
2023-05-17 15:00:00,274.06,274.88,273.93,274.8,3703.0,264.3838,265.1748,264.2584,265.0977,3703.0
2023-05-17 15:10:00,274.88,275.04,274.64,274.78,7831.0,265.1748,265.3292,264.9433,265.0784,7831.0
2023-05-17 15:20:00,274.8,274.8,274.04,274.16,7797.0,265.0977,265.0977,264.3645,264.4803,7797.0
2023-05-17 15:30:00,274.08,274.94,274.08,274.8,14331.0,264.4031,265.2327,264.4031,265.0977,14331.0
2023-05-17 15:40:00,274.7,275.14,274.55,275.07,13617.0,265.0012,265.4257,264.8565,265.3581,13617.0
2023-05-17 15:50:00,274.99,275.17,274.12,274.69,43123.0,265.281,265.4546,264.4417,264.9916,43123.0
2023-05-18 09:30:00,275.54,275.54,273.96,275.38,5148.0,265.8115,265.8115,264.2873,265.6572,5148.0
2023-05-18 09:40:00,275.19,275.41,274.53,274.83,5208.0,265.4739,265.6861,264.8372,265.1266,5208.0
2023-05-18 09:50:00,274.76,275.6,274.66,275.6,6932.0,265.0591,265.8694,264.9626,265.8694,6932.0
2023-05-18 10:00:00,275.52,276.38,275.49,276.35,4752.0,265.7923,266.6219,265.7633,266.5929,4752.0
2023-05-18 10:10:00,276.68,277.97,276.68,277.76,11351.0,266.9113,268.1557,266.9113,267.9532,11351.0
2023-05-18 10:20:00,277.78,278.71,277.78,278.28,4390.0,267.9725,268.8696,267.9725,268.4548,4390.0
2023-05-18 10:30:00,278.39,279.12,278.18,279.1,5440.0,268.5609,269.2651,268.3583,269.2459,5440.0
2023-05-18 10:40:00,279.08,279.97,278.9,279.87,10034.0,269.2266,270.0851,269.0529,269.9887,10034.0
2023-05-18 10:50:00,279.89,280.46,279.55,280.36,7389.0,270.008,270.5578,269.68,270.4614,7389.0
2023-05-18 11:00:00,280.42,280.61,279.98,279.98,4977.0,270.5192,270.7025,270.0948,270.0948,4977.0
2023-05-18 11:10:00,280.02,280.02,279.66,279.66,5186.0,270.1334,270.1334,269.7861,269.7861,5186.0
2023-05-18 11:20:00,279.79,279.79,279.19,279.44,4656.0,269.9115,269.9115,269.3327,269.5738,4656.0
2023-05-18 11:30:00,279.45,279.58,279.19,279.44,4803.0,269.5835,269.7089,269.3327,269.5738,4803.0
2023-05-18 11:40:00,279.22,280.24,279.22,280.14,3503.0,269.3616,270.3456,269.3616,270.2491,3503.0
2023-05-18 11:50:00,280.32,280.32,278.95,278.95,6023.0,270.4228,270.4228,269.1011,269.1011,6023.0
2023-05-18 12:00:00,278.87,278.93,277.93,278.13,2900.0,269.024,269.0819,268.1172,268.3101,2900.0
2023-05-18 12:10:00,278.41,278.44,277.37,277.44,8111.0,268.5802,268.6092,267.5769,267.6445,8111.0
2023-05-18 12:20:00,277.5,277.73,277.1,277.35,8278.0,267.7023,267.9242,267.3165,267.5576,8278.0
2023-05-18 12:30:00,277.46,277.55,276.87,276.87,2956.0,267.6638,267.7506,267.0946,267.0946,2956.0
2023-05-18 12:40:00,276.9,276.98,276.54,276.87,9272.0,267.1235,267.2007,266.7762,267.0946,9272.0
2023-05-18 12:50:00,276.85,276.85,276.33,276.69,18328.0,267.0753,267.0753,266.5737,266.9209,18328.0
2023-05-18 13:00:00,276.85,278.11,276.83,277.66,6193.0,267.0753,268.2908,267.056,267.8567,6193.0
2023-05-18 13:10:00,277.82,277.92,277.5,277.84,4175.0,268.011,268.1075,267.7023,268.0303,4175.0
2023-05-18 13:20:00,277.8,278.03,277.3,277.32,18316.0,267.9918,268.2136,267.5094,267.5287,18316.0
2023-05-18 13:30:00,277.43,277.58,277.22,277.22,2686.0,267.6348,267.7795,267.4322,267.4322,2686.0
2023-05-18 13:40:00,277.22,277.37,276.98,277.1,16983.0,267.4322,267.5769,267.2007,267.3165,16983.0
2023-05-18 13:50:00,277.1,277.77,277.06,277.37,16861.0,267.3165,267.9628,267.2779,267.5769,16861.0
2023-05-18 14:00:00,277.11,278.29,277.11,278.29,13063.0,267.3261,268.4645,267.3261,268.4645,13063.0
2023-05-18 14:10:00,278.23,278.78,278.12,278.36,15379.0,268.4066,268.9372,268.3005,268.532,15379.0
2023-05-18 14:20:00,278.57,278.81,278.36,278.69,3990.0,268.7346,268.9661,268.532,268.8503,3990.0
2023-05-18 14:30:00,278.75,279.45,278.75,279.21,5825.0,268.9082,269.5835,268.9082,269.352,5825.0
2023-05-18 14:40:00,279.25,279.26,278.84,279.07,9459.0,269.3906,269.4002,268.995,269.2169,9459.0
2023-05-18 14:50:00,279.16,279.26,278.79,279.17,9026.0,269.3037,269.4002,268.9468,269.3134,9026.0
2023-05-18 15:00:00,279.16,279.98,278.58,279.85,15725.0,269.3037,270.0948,268.7442,269.9694,15725.0
2023-05-18 15:10:00,279.85,280.72,279.84,280.72,9034.0,269.9694,270.8087,269.9597,270.8087,9034.0
2023-05-18 15:20:00,280.75,281.09,280.5,280.7,18774.0,270.8376,271.1656,270.5964,270.7894,18774.0
2023-05-18 15:30:00,280.7,280.77,280.0,280.17,14823.0,270.7894,270.8569,270.1141,270.2781,14823.0
2023-05-18 15:40:00,280.17,281.04,280.08,280.87,29948.0,270.2781,271.1174,270.1913,270.9534,29948.0
2023-05-18 15:50:00,281.15,281.51,280.66,281.14,73412.0,271.2235,271.5708,270.7508,271.2138,73412.0
2023-05-19 09:30:00,284.06,284.23,281.12,283.17,18366.0,274.0307,274.1947,271.1945,273.1722,18366.0
2023-05-19 09:40:00,283.25,283.37,282.8,282.82,14099.0,273.2493,273.3651,272.8152,272.8345,14099.0
2023-05-19 09:50:00,282.72,283.17,282.03,282.24,21113.0,272.738,273.1722,272.0724,272.275,21113.0
2023-05-19 10:00:00,281.87,282.5,281.87,282.37,9009.0,271.9181,272.5258,271.9181,272.4004,9009.0
2023-05-19 10:10:00,282.07,282.13,281.56,281.91,6356.0,272.111,272.1689,271.619,271.9566,6356.0
2023-05-19 10:20:00,281.95,281.95,281.28,281.77,3323.0,271.9952,271.9952,271.3489,271.8216,3323.0
2023-05-19 10:30:00,281.68,281.68,280.36,280.37,5326.0,271.7348,271.7348,270.4614,270.471,5326.0
2023-05-19 10:40:00,280.76,281.41,280.55,280.98,6571.0,270.8472,271.4743,270.6447,271.0595,6571.0
2023-05-19 10:50:00,281.19,282.04,281.09,281.71,38042.0,271.2621,272.0821,271.1656,271.7637,38042.0
2023-05-19 11:00:00,281.95,282.16,281.28,281.28,5850.0,271.9952,272.1978,271.3489,271.3489,5850.0
2023-05-19 11:10:00,281.43,281.51,280.58,280.81,20752.0,271.4936,271.5708,270.6736,270.8955,20752.0
2023-05-19 11:20:00,280.87,281.16,279.55,279.55,4669.0,270.9534,271.2331,269.68,269.68,4669.0
2023-05-19 11:30:00,279.57,279.69,278.58,278.59,25008.0,269.6993,269.815,268.7442,268.7539,25008.0
2023-05-19 11:40:00,278.6,280.21,278.49,279.94,19353.0,268.7635,270.3167,268.6574,270.0562,19353.0
2023-05-19 11:50:00,279.94,280.13,279.32,279.66,10342.0,270.0562,270.2395,269.4581,269.7861,10342.0
2023-05-19 12:00:00,279.43,279.71,279.04,279.16,9537.0,269.5642,269.8343,269.188,269.3037,9537.0
2023-05-19 12:10:00,279.22,279.54,279.07,279.29,2626.0,269.3616,269.6703,269.2169,269.4291,2626.0
2023-05-19 12:20:00,279.12,279.15,278.88,278.88,600.0,269.2651,269.2941,269.0336,269.0336,600.0
2023-05-19 12:30:00,278.62,278.7,278.21,278.7,4557.0,268.7828,268.86,268.3873,268.86,4557.0
2023-05-19 12:40:00,279.01,279.29,278.84,279.29,2000.0,269.159,269.4291,268.995,269.4291,2000.0
2023-05-19 12:50:00,279.44,279.99,279.44,279.47,2044.0,269.5738,270.1044,269.5738,269.6028,2044.0
2023-05-19 13:00:00,279.84,279.93,279.43,279.49,2901.0,269.9597,270.0465,269.5642,269.6221,2901.0
2023-05-19 13:10:00,279.39,279.91,279.39,279.8,8705.0,269.5256,270.0273,269.5256,269.9211,8705.0
2023-05-19 13:20:00,279.81,279.91,279.55,279.77,2117.0,269.9308,270.0273,269.68,269.8922,2117.0
2023-05-19 13:30:00,279.88,280.24,279.77,280.08,2657.0,269.9983,270.3456,269.8922,270.1913,2657.0
2023-05-19 13:40:00,280.09,280.26,279.69,279.69,2059.0,270.2009,270.3649,269.815,269.815,2059.0
2023-05-19 13:50:00,279.94,279.95,279.55,279.68,1050.0,270.0562,270.0658,269.68,269.8054,1050.0
2023-05-19 14:00:00,279.56,279.95,279.55,279.67,1745.0,269.6896,270.0658,269.68,269.7957,1745.0
2023-05-19 14:10:00,279.47,279.82,279.44,279.59,3339.0,269.6028,269.9404,269.5738,269.7186,3339.0
2023-05-19 14:20:00,280.21,280.4,279.76,280.02,1167.0,270.3167,270.5,269.8825,270.1334,1167.0
2023-05-19 14:30:00,279.84,280.5,279.83,280.49,2106.0,269.9597,270.5964,269.9501,270.5868,2106.0
2023-05-19 14:40:00,280.4,280.61,280.18,280.36,7807.0,270.5,270.7025,270.2877,270.4614,7807.0
2023-05-19 14:50:00,280.49,281.04,280.38,281.04,1799.0,270.5868,271.1174,270.4807,271.1174,1799.0
2023-05-19 15:00:00,280.84,281.07,280.72,280.72,1633.0,270.9244,271.1463,270.8087,270.8087,1633.0
2023-05-19 15:10:00,280.78,281.01,280.67,280.73,4403.0,270.8665,271.0884,270.7604,270.8183,4403.0
2023-05-19 15:20:00,280.61,280.73,280.33,280.55,4757.0,270.7025,270.8183,270.4324,270.6447,4757.0
2023-05-19 15:30:00,280.71,280.85,280.31,280.73,8602.0,270.799,270.9341,270.4131,270.8183,8602.0
2023-05-19 15:40:00,280.61,281.16,280.55,280.98,15011.0,270.7025,271.2331,270.6447,271.0595,15011.0
2023-05-19 15:50:00,280.86,281.4,280.64,281.3,59116.0,270.9437,271.4646,270.7315,271.3682,59116.0
2023-05-22 09:30:00,281.6,282.94,280.57,282.94,8019.0,271.6576,272.9503,270.664,272.9503,8019.0
2023-05-22 09:40:00,283.77,283.77,281.16,281.25,5283.0,273.751,273.751,271.2331,271.3199,5283.0
2023-05-22 09:50:00,281.02,281.34,280.35,280.38,10287.0,271.0981,271.4068,270.4517,270.4807,10287.0
2023-05-22 10:00:00,280.44,280.77,279.17,279.36,9759.0,270.5385,270.8569,269.3134,269.4967,9759.0
2023-05-22 10:10:00,279.29,281.05,279.29,280.97,5218.0,269.4291,271.127,269.4291,271.0498,5218.0
2023-05-22 10:20:00,280.94,281.18,280.47,280.73,2169.0,271.0209,271.2524,270.5675,270.8183,2169.0
2023-05-22 10:30:00,280.86,281.23,280.61,280.61,3395.0,270.9437,271.3006,270.7025,270.7025,3395.0
2023-05-22 10:40:00,280.73,280.75,280.29,280.3,1748.0,270.8183,270.8376,270.3938,270.4035,1748.0
2023-05-22 10:50:00,280.38,281.35,280.28,281.12,4129.0,270.4807,271.4164,270.3842,271.1945,4129.0
2023-05-22 11:00:00,281.29,281.67,281.29,281.62,6609.0,271.3585,271.7251,271.3585,271.6769,6609.0
2023-05-22 11:10:00,281.5,281.58,281.25,281.51,3930.0,271.5611,271.6383,271.3199,271.5708,3930.0
2023-05-22 11:20:00,281.54,281.91,281.46,281.84,4359.0,271.5997,271.9566,271.5225,271.8891,4359.0
2023-05-22 11:30:00,281.85,282.01,281.31,281.47,4340.0,271.8988,272.0531,271.3778,271.5322,4340.0
2023-05-22 11:40:00,281.46,281.47,281.01,281.35,3452.0,271.5225,271.5322,271.0884,271.4164,3452.0
2023-05-22 11:50:00,281.43,282.28,281.43,282.04,4734.0,271.4936,272.3136,271.4936,272.0821,4734.0
2023-05-22 12:00:00,282.13,282.18,281.86,281.93,2480.0,272.1689,272.2171,271.9084,271.9759,2480.0
2023-05-22 12:10:00,281.89,282.27,281.84,282.11,4725.0,271.9373,272.3039,271.8891,272.1496,4725.0
2023-05-22 12:20:00,282.21,282.21,281.85,281.99,3900.0,272.246,272.246,271.8988,272.0338,3900.0
2023-05-22 12:30:00,282.13,282.34,282.06,282.06,3268.0,272.1689,272.3715,272.1013,272.1013,3268.0
2023-05-22 12:40:00,281.96,281.96,281.72,281.82,3602.0,272.0049,272.0049,271.7733,271.8698,3602.0
2023-05-22 12:50:00,281.82,282.03,281.71,281.96,4934.0,271.8698,272.0724,271.7637,272.0049,4934.0
2023-05-22 13:00:00,282.06,282.64,282.06,282.43,14991.0,272.1013,272.6609,272.1013,272.4583,14991.0
2023-05-22 13:10:00,282.48,283.26,282.25,283.25,25420.0,272.5065,273.259,272.2846,273.2493,25420.0
2023-05-22 13:20:00,283.19,283.51,282.86,282.92,4388.0,273.1914,273.5001,272.8731,272.931,4388.0
2023-05-22 13:30:00,282.92,282.92,282.33,282.47,5026.0,272.931,272.931,272.3618,272.4969,5026.0
2023-05-22 13:40:00,282.47,282.6,282.35,282.5,4487.0,272.4969,272.6223,272.3811,272.5258,4487.0
2023-05-22 13:50:00,282.36,282.48,282.01,282.15,4465.0,272.3908,272.5065,272.0531,272.1882,4465.0
2023-05-22 14:00:00,282.08,282.3,282.02,282.08,4866.0,272.1206,272.3329,272.0628,272.1206,4866.0
2023-05-22 14:10:00,282.16,282.26,281.92,282.16,4081.0,272.1978,272.2943,271.9663,272.1978,4081.0
2023-05-22 14:20:00,282.23,282.32,282.0,282.24,4032.0,272.2653,272.3522,272.0435,272.275,4032.0
2023-05-22 14:30:00,282.3,282.47,281.95,282.46,6894.0,272.3329,272.4969,271.9952,272.4872,6894.0
2023-05-22 14:40:00,282.31,282.85,282.31,282.75,3603.0,272.3425,272.8635,272.3425,272.767,3603.0
2023-05-22 14:50:00,282.78,283.07,282.5,282.66,3864.0,272.7959,273.0757,272.5258,272.6802,3864.0
2023-05-22 15:00:00,282.84,282.89,282.46,282.56,4073.0,272.8538,272.902,272.4872,272.5837,4073.0
2023-05-22 15:10:00,282.68,282.74,282.33,282.74,4928.0,272.6995,272.7573,272.3618,272.7573,4928.0
2023-05-22 15:20:00,282.62,282.82,282.42,282.69,10555.0,272.6416,272.8345,272.4486,272.7091,10555.0
2023-05-22 15:30:00,282.68,282.83,282.32,282.4,14169.0,272.6995,272.8442,272.3522,272.4293,14169.0
2023-05-22 15:40:00,282.47,282.68,282.05,282.53,13373.0,272.4969,272.6995,272.0917,272.5547,13373.0
2023-05-22 15:50:00,282.56,282.68,281.99,282.56,45511.0,272.5837,272.6995,272.0338,272.5837,45511.0
2023-05-23 09:30:00,280.04,281.74,278.17,278.38,9309.0,270.1527,271.7926,268.3487,268.5513,9309.0
2023-05-23 09:40:00,278.15,279.8,278.15,279.53,2863.0,268.3294,269.9211,268.3294,269.6607,2863.0
2023-05-23 09:50:00,279.79,280.23,279.6,279.99,6107.0,269.9115,270.336,269.7282,270.1044,6107.0
2023-05-23 10:00:00,280.36,280.6,279.85,280.28,5976.0,270.4614,270.6929,269.9694,270.3842,5976.0
2023-05-23 10:10:00,280.31,280.64,280.11,280.36,14235.0,270.4131,270.7315,270.2202,270.4614,14235.0
2023-05-23 10:20:00,280.4,281.11,280.39,281.01,2134.0,270.5,271.1849,270.4903,271.0884,2134.0
2023-05-23 10:30:00,281.07,281.53,280.83,281.53,2914.0,271.1463,271.5901,270.9148,271.5901,2914.0
2023-05-23 10:40:00,281.43,281.43,280.91,280.96,10671.0,271.4936,271.4936,270.9919,271.0402,10671.0
2023-05-23 10:50:00,281.09,281.48,280.73,281.3,27665.0,271.1656,271.5418,270.8183,271.3682,27665.0
2023-05-23 11:00:00,281.14,281.23,280.87,281.19,5335.0,271.2138,271.3006,270.9534,271.2621,5335.0
2023-05-23 11:10:00,281.0,281.32,280.77,281.19,7102.0,271.0788,271.3875,270.8569,271.2621,7102.0
2023-05-23 11:20:00,281.29,281.64,281.22,281.63,3539.0,271.3585,271.6962,271.291,271.6865,3539.0
2023-05-23 11:30:00,281.54,281.7,281.32,281.67,2861.0,271.5997,271.7541,271.3875,271.7251,2861.0
2023-05-23 11:40:00,281.76,281.76,281.33,281.43,6764.0,271.8119,271.8119,271.3971,271.4936,6764.0
2023-05-23 11:50:00,281.43,281.71,281.36,281.61,10409.0,271.4936,271.7637,271.4261,271.6672,10409.0
2023-05-23 12:00:00,281.69,281.87,281.55,281.57,6171.0,271.7444,271.9181,271.6094,271.6286,6171.0
2023-05-23 12:10:00,281.56,281.57,280.94,280.94,11984.0,271.619,271.6286,271.0209,271.0209,11984.0
2023-05-23 12:20:00,280.97,281.4,280.84,281.07,26552.0,271.0498,271.4646,270.9244,271.1463,26552.0
2023-05-23 12:30:00,281.03,281.13,279.74,279.83,23668.0,271.1077,271.2042,269.8633,269.9501,23668.0
2023-05-23 12:40:00,279.85,279.85,278.97,279.35,5098.0,269.9694,269.9694,269.1204,269.487,5098.0
2023-05-23 12:50:00,279.1,279.98,279.09,279.85,11170.0,269.2459,270.0948,269.2362,269.9694,11170.0
2023-05-23 13:00:00,279.86,280.16,279.59,279.98,9654.0,269.979,270.2684,269.7186,270.0948,9654.0
2023-05-23 13:10:00,280.05,280.14,279.82,280.14,3924.0,270.1623,270.2491,269.9404,270.2491,3924.0
2023-05-23 13:20:00,280.04,280.1,279.26,279.26,8795.0,270.1527,270.2105,269.4002,269.4002,8795.0
2023-05-23 13:30:00,278.91,279.67,278.69,279.59,7480.0,269.0626,269.7957,268.8503,269.7186,7480.0
2023-05-23 13:40:00,279.54,279.95,279.37,279.49,4937.0,269.6703,270.0658,269.5063,269.6221,4937.0
2023-05-23 13:50:00,279.32,279.54,279.21,279.32,12644.0,269.4581,269.6703,269.352,269.4581,12644.0
2023-05-23 14:00:00,279.06,279.63,279.05,279.16,6724.0,269.2073,269.7571,269.1976,269.3037,6724.0
2023-05-23 14:10:00,279.07,279.2,278.72,278.91,21881.0,269.2169,269.3423,268.8793,269.0626,21881.0
2023-05-23 14:20:00,278.8,278.97,277.68,278.31,15386.0,268.9564,269.1204,267.876,268.4837,15386.0
2023-05-23 14:30:00,278.18,278.55,278.05,278.38,13910.0,268.3583,268.7153,268.2329,268.5513,13910.0
2023-05-23 14:40:00,278.46,278.62,277.87,278.4,14197.0,268.6284,268.7828,268.0593,268.5706,14197.0
2023-05-23 14:50:00,278.32,278.82,278.32,278.75,6222.0,268.4934,268.9757,268.4934,268.9082,6222.0
2023-05-23 15:00:00,278.93,279.15,278.59,279.12,15334.0,269.0819,269.2941,268.7539,269.2651,15334.0
2023-05-23 15:10:00,279.23,279.55,278.84,278.85,20838.0,269.3713,269.68,268.995,269.0047,20838.0
2023-05-23 15:20:00,278.8,279.95,278.78,279.95,37675.0,268.9564,270.0658,268.9372,270.0658,37675.0
2023-05-23 15:30:00,280.03,280.03,279.51,279.65,29551.0,270.143,270.143,269.6414,269.7764,29551.0
2023-05-23 15:40:00,279.58,280.04,279.44,279.78,63020.0,269.7089,270.1527,269.5738,269.9018,63020.0
2023-05-23 15:50:00,279.74,279.76,278.38,278.46,97463.0,269.8633,269.8825,268.5513,268.6284,97463.0
2023-05-24 09:30:00,277.0,277.66,275.68,275.68,8287.0,267.22,267.8567,265.9466,265.9466,8287.0
2023-05-24 09:40:00,275.76,276.25,275.23,275.73,5346.0,266.0238,266.4965,265.5125,265.9948,5346.0
2023-05-24 09:50:00,275.38,275.42,274.63,275.25,2419.0,265.6572,265.6958,264.9337,265.5318,2419.0
2023-05-24 10:00:00,274.91,275.19,274.09,274.24,4425.0,265.2038,265.4739,264.4127,264.5574,4425.0
2023-05-24 10:10:00,274.27,274.77,274.26,274.44,3694.0,264.5864,265.0687,264.5767,264.7504,3694.0
2023-05-24 10:20:00,274.27,274.5,273.06,273.38,8090.0,264.5864,264.8083,263.4191,263.7278,8090.0
2023-05-24 10:30:00,273.3,273.86,273.29,273.83,7688.0,263.6506,264.1909,263.641,264.1619,7688.0
2023-05-24 10:40:00,273.86,274.7,273.09,273.22,7034.0,264.1909,265.0012,263.448,263.5735,7034.0
2023-05-24 10:50:00,273.32,273.39,272.73,272.74,3596.0,263.6699,263.7375,263.1008,263.1104,3596.0
2023-05-24 11:00:00,272.87,272.87,272.11,272.42,6123.0,263.2358,263.2358,262.5026,262.8017,6123.0
2023-05-24 11:10:00,272.57,272.77,272.34,272.62,2219.0,262.9464,263.1393,262.7245,262.9946,2219.0
2023-05-24 11:20:00,272.63,273.59,272.63,272.91,3711.0,263.0043,263.9304,263.0043,263.2744,3711.0
2023-05-24 11:30:00,272.77,272.77,271.55,271.93,4201.0,263.1393,263.1393,261.9624,262.329,4201.0
2023-05-24 11:40:00,271.88,272.13,271.25,271.29,9344.0,262.2808,262.5219,261.673,261.7116,9344.0
2023-05-24 11:50:00,271.62,271.91,271.42,271.5,2799.0,262.0299,262.3097,261.837,261.9142,2799.0
2023-05-24 12:00:00,271.58,271.76,271.19,271.19,13331.0,261.9914,262.165,261.6151,261.6151,13331.0
2023-05-24 12:10:00,271.22,271.22,270.56,270.61,6267.0,261.6441,261.6441,261.0074,261.0556,6267.0
2023-05-24 12:20:00,270.81,271.12,270.81,271.1,1476.0,261.2485,261.5476,261.2485,261.5283,1476.0
2023-05-24 12:30:00,271.13,271.15,270.8,271.15,2690.0,261.5572,261.5765,261.2389,261.5765,2690.0
2023-05-24 12:40:00,271.31,271.5,270.88,270.94,1016.0,261.7309,261.9142,261.3161,261.374,1016.0
2023-05-24 12:50:00,270.93,271.28,270.93,271.0,1525.0,261.3643,261.702,261.3643,261.4318,1525.0
2023-05-24 13:00:00,270.93,270.93,270.33,270.34,2803.0,261.3643,261.3643,260.7855,260.7951,2803.0
2023-05-24 13:10:00,270.26,270.45,269.92,270.41,5733.0,260.718,260.9013,260.39,260.8627,5733.0
2023-05-24 13:20:00,270.41,271.12,270.17,270.24,9483.0,260.8627,261.5476,260.6311,260.6987,9483.0
2023-05-24 13:30:00,270.3,271.08,270.3,270.85,2541.0,260.7566,261.509,260.7566,261.2871,2541.0
2023-05-24 13:40:00,270.95,271.43,270.6,270.6,7877.0,261.3836,261.8467,261.046,261.046,7877.0
2023-05-24 13:50:00,270.65,271.07,270.65,270.94,7669.0,261.0942,261.4994,261.0942,261.374,7669.0
2023-05-24 14:00:00,271.06,271.18,270.38,270.38,2754.0,261.4897,261.6055,260.8337,260.8337,2754.0
2023-05-24 14:10:00,270.15,270.41,270.0,270.11,4565.0,260.6118,260.8627,260.4671,260.5733,4565.0
2023-05-24 14:20:00,270.13,270.13,269.45,269.99,8133.0,260.5926,260.5926,259.9366,260.4575,8133.0
2023-05-24 14:30:00,269.84,270.02,269.61,269.97,10734.0,260.3128,260.4864,260.0909,260.4382,10734.0
2023-05-24 14:40:00,269.95,270.21,269.79,270.03,7240.0,260.4189,260.6697,260.2646,260.4961,7240.0
2023-05-24 14:50:00,269.83,269.96,269.39,269.5,6848.0,260.3031,260.4286,259.8787,259.9848,6848.0
2023-05-24 15:00:00,269.57,270.13,269.33,270.04,4011.0,260.0523,260.5926,259.8208,260.5057,4011.0
2023-05-24 15:10:00,270.18,271.26,270.15,271.26,4424.0,260.6408,261.6827,260.6118,261.6827,4424.0
2023-05-24 15:20:00,271.17,271.8,271.14,271.22,4781.0,261.5958,262.2036,261.5669,261.6441,4781.0
2023-05-24 15:30:00,271.19,271.98,271.18,271.5,11087.0,261.6151,262.3772,261.6055,261.9142,11087.0
2023-05-24 15:40:00,271.51,271.55,270.76,271.18,8581.0,261.9238,261.9624,261.2003,261.6055,8581.0
2023-05-24 15:50:00,271.09,271.09,270.04,270.2,36729.0,261.5187,261.5187,260.5057,260.6601,36729.0
2023-05-25 09:30:00,272.49,274.45,270.34,271.54,36833.0,262.8692,264.76,260.7951,261.9528,36833.0
2023-05-25 09:40:00,272.15,273.57,271.56,272.06,15191.0,262.5412,263.9111,261.9721,262.4544,15191.0
2023-05-25 09:50:00,272.42,275.49,272.38,274.42,37128.0,262.8017,265.7633,262.7631,264.7311,37128.0
2023-05-25 10:00:00,274.27,274.27,271.72,271.72,16454.0,264.5864,264.5864,262.1264,262.1264,16454.0
2023-05-25 10:10:00,271.67,272.25,271.44,271.9,5943.0,262.0782,262.6377,261.8563,262.3001,5943.0
2023-05-25 10:20:00,271.39,272.16,271.07,271.69,8142.0,261.8081,262.5509,261.4994,262.0975,8142.0
2023-05-25 10:30:00,271.72,272.18,271.24,272.14,5302.0,262.1264,262.5702,261.6634,262.5316,5302.0
2023-05-25 10:40:00,272.14,272.31,271.49,271.49,8989.0,262.5316,262.6956,261.9045,261.9045,8989.0
2023-05-25 10:50:00,271.45,271.51,270.67,271.37,6056.0,261.8659,261.9238,261.1135,261.7888,6056.0
2023-05-25 11:00:00,271.52,271.96,271.41,271.83,6095.0,261.9335,262.3579,261.8274,262.2325,6095.0
2023-05-25 11:10:00,271.84,272.18,270.94,271.34,5672.0,262.2422,262.5702,261.374,261.7598,5672.0
2023-05-25 11:20:00,271.36,271.36,270.6,270.77,4517.0,261.7791,261.7791,261.046,261.21,4517.0
2023-05-25 11:30:00,270.62,270.62,269.81,270.12,8010.0,261.0653,261.0653,260.2839,260.5829,8010.0
2023-05-25 11:40:00,270.22,270.94,270.02,270.94,5154.0,260.6794,261.374,260.4864,261.374,5154.0
2023-05-25 11:50:00,270.84,271.6,270.84,271.32,7487.0,261.2775,262.0107,261.2775,261.7405,7487.0
2023-05-25 12:00:00,271.32,271.77,271.2,271.68,6979.0,261.7405,262.1747,261.6248,262.0878,6979.0
2023-05-25 12:10:00,271.94,272.16,271.92,272.05,2907.0,262.3386,262.5509,262.3194,262.4448,2907.0
2023-05-25 12:20:00,271.94,272.15,271.65,271.82,4162.0,262.3386,262.5412,262.0589,262.2229,4162.0
2023-05-25 12:30:00,271.81,272.1,271.57,271.76,2361.0,262.2132,262.493,261.9817,262.165,2361.0
2023-05-25 12:40:00,271.99,272.09,271.68,271.95,3800.0,262.3869,262.4834,262.0878,262.3483,3800.0
2023-05-25 12:50:00,271.98,272.09,271.73,271.85,3931.0,262.3772,262.4834,262.1361,262.2518,3931.0
2023-05-25 13:00:00,271.57,272.04,271.35,271.94,1603.0,261.9817,262.4351,261.7695,262.3386,1603.0
2023-05-25 13:10:00,272.04,272.61,272.0,272.56,5110.0,262.4351,262.985,262.3965,262.9368,5110.0
2023-05-25 13:20:00,272.6,272.79,272.34,272.78,4380.0,262.9753,263.1586,262.7245,263.149,4380.0
2023-05-25 13:30:00,272.82,272.92,272.4,272.48,6637.0,263.1876,263.284,262.7824,262.8596,6637.0
2023-05-25 13:40:00,272.5,272.7,272.39,272.39,4252.0,262.8789,263.0718,262.7728,262.7728,4252.0
2023-05-25 13:50:00,272.31,272.32,271.9,272.12,5114.0,262.6956,262.7052,262.3001,262.5123,5114.0
2023-05-25 14:00:00,272.09,272.93,272.08,272.23,7341.0,262.4834,263.2937,262.4737,262.6184,7341.0
2023-05-25 14:10:00,272.22,272.74,272.21,272.69,6512.0,262.6088,263.1104,262.5991,263.0622,6512.0
2023-05-25 14:20:00,272.59,273.19,272.57,272.91,11095.0,262.9657,263.5445,262.9464,263.2744,11095.0
2023-05-25 14:30:00,272.71,272.71,271.64,271.84,4199.0,263.0815,263.0815,262.0492,262.2422,4199.0
2023-05-25 14:40:00,272.06,272.12,271.62,272.12,4923.0,262.4544,262.5123,262.0299,262.5123,4923.0
2023-05-25 14:50:00,272.19,272.45,272.15,272.36,2113.0,262.5798,262.8306,262.5412,262.7438,2113.0
2023-05-25 15:00:00,272.53,272.78,272.37,272.77,2964.0,262.9078,263.149,262.7535,263.1393,2964.0
2023-05-25 15:10:00,272.79,272.9,272.53,272.75,9478.0,263.1586,263.2648,262.9078,263.1201,9478.0
2023-05-25 15:20:00,272.78,273.27,272.58,273.26,8300.0,263.149,263.6217,262.9561,263.612,8300.0
2023-05-25 15:30:00,273.29,273.83,273.04,273.78,7562.0,263.641,264.1619,263.3998,264.1137,7562.0
2023-05-25 15:40:00,273.79,274.54,273.79,273.9,11697.0,264.1233,264.8469,264.1233,264.2294,11697.0
2023-05-25 15:50:00,273.89,273.89,273.18,273.5,41248.0,264.2198,264.2198,263.5349,263.8436,41248.0
2023-05-26 09:30:00,275.14,278.19,274.66,277.35,26270.0,265.4257,268.368,264.9626,267.5576,26270.0
2023-05-26 09:40:00,277.47,278.97,277.36,278.58,17394.0,267.6734,269.1204,267.5673,268.7442,17394.0
2023-05-26 09:50:00,278.18,279.21,277.6,279.21,37997.0,268.3583,269.352,267.7988,269.352,37997.0
2023-05-26 10:00:00,279.18,280.14,278.55,280.09,21491.0,269.323,270.2491,268.7153,270.2009,21491.0
2023-05-26 10:10:00,280.15,280.71,279.22,280.71,9320.0,270.2588,270.799,269.3616,270.799,9320.0
2023-05-26 10:20:00,280.61,282.37,280.61,282.37,7706.0,270.7025,272.4004,270.7025,272.4004,7706.0
2023-05-26 10:30:00,282.16,282.64,281.67,282.34,21029.0,272.1978,272.6609,271.7251,272.3715,21029.0
2023-05-26 10:40:00,282.37,283.6,282.19,283.59,11442.0,272.4004,273.587,272.2268,273.5773,11442.0
2023-05-26 10:50:00,283.73,285.85,283.45,283.56,29976.0,273.7124,275.7575,273.4423,273.5484,29976.0
2023-05-26 11:00:00,283.78,284.29,282.79,283.81,16086.0,273.7606,274.2526,272.8056,273.7896,16086.0
2023-05-26 11:10:00,283.81,284.16,282.71,283.11,18788.0,273.7896,274.1272,272.7284,273.1143,18788.0
2023-05-26 11:20:00,283.15,283.35,281.59,282.12,8853.0,273.1529,273.3458,271.6479,272.1592,8853.0
2023-05-26 11:30:00,282.15,282.6,281.97,281.97,6914.0,272.1882,272.6223,272.0145,272.0145,6914.0
2023-05-26 11:40:00,282.02,283.91,282.02,283.69,29117.0,272.0628,273.886,272.0628,273.6738,29117.0
2023-05-26 11:50:00,283.88,284.59,283.67,284.38,9917.0,273.8571,274.542,273.6545,274.3394,9917.0
2023-05-26 12:00:00,284.32,285.25,284.13,285.16,20250.0,274.2816,275.1787,274.0983,275.0919,20250.0
2023-05-26 12:10:00,285.32,285.52,284.39,285.13,8530.0,275.2462,275.4392,274.3491,275.063,8530.0
2023-05-26 12:20:00,285.16,286.13,285.15,285.74,7296.0,275.0919,276.0276,275.0822,275.6514,7296.0
2023-05-26 12:30:00,285.79,286.86,285.4,286.37,27097.0,275.6996,276.7319,275.3234,276.2592,27097.0
2023-05-26 12:40:00,286.29,286.39,285.82,286.01,9783.0,276.182,276.2785,275.7286,275.9119,9783.0
2023-05-26 12:50:00,285.83,285.99,285.04,285.57,3330.0,275.7382,275.8926,274.9761,275.4874,3330.0
2023-05-26 13:00:00,285.36,285.71,285.13,285.53,3852.0,275.2848,275.6225,275.063,275.4488,3852.0
2023-05-26 13:10:00,285.23,285.44,284.82,284.82,4707.0,275.1594,275.362,274.7639,274.7639,4707.0
2023-05-26 13:20:00,284.75,285.06,284.39,284.62,6396.0,274.6964,274.9954,274.3491,274.571,6396.0
2023-05-26 13:30:00,284.66,285.12,284.55,284.66,8480.0,274.6095,275.0533,274.5034,274.6095,8480.0
2023-05-26 13:40:00,284.79,284.85,284.03,284.32,4864.0,274.735,274.7928,274.0018,274.2816,4864.0
2023-05-26 13:50:00,284.4,285.2,284.23,285.04,4117.0,274.3587,275.1305,274.1947,274.9761,4117.0
2023-05-26 14:00:00,285.2,285.2,284.49,284.49,1687.0,275.1305,275.1305,274.4455,274.4455,1687.0
2023-05-26 14:10:00,284.26,285.29,284.26,285.1,4512.0,274.2237,275.2173,274.2237,275.034,4512.0
2023-05-26 14:20:00,284.93,285.29,284.79,285.2,3492.0,274.87,275.2173,274.735,275.1305,3492.0
2023-05-26 14:30:00,285.2,285.74,285.17,285.53,4568.0,275.1305,275.6514,275.1015,275.4488,4568.0
2023-05-26 14:40:00,285.78,285.88,285.52,285.87,2724.0,275.69,275.7865,275.4392,275.7768,2724.0
2023-05-26 14:50:00,285.99,286.15,285.51,285.59,5834.0,275.8926,276.0469,275.4295,275.5067,5834.0
2023-05-26 15:00:00,285.44,286.03,285.44,285.54,3107.0,275.362,275.9312,275.362,275.4585,3107.0
2023-05-26 15:10:00,285.55,285.82,285.3,285.8,10232.0,275.4681,275.7286,275.2269,275.7093,10232.0
2023-05-26 15:20:00,285.81,286.56,285.6,286.49,27504.0,275.7189,276.4425,275.5164,276.3749,27504.0
2023-05-26 15:30:00,286.47,286.69,285.45,285.62,11791.0,276.3556,276.5679,275.3717,275.5357,11791.0
2023-05-26 15:40:00,285.69,286.39,285.68,286.31,9206.0,275.6032,276.2785,275.5935,276.2013,9206.0
2023-05-26 15:50:00,286.19,286.59,285.86,286.27,35094.0,276.0855,276.4714,275.7672,276.1627,35094.0
2023-05-30 09:30:00,287.94,290.64,287.1,287.54,28554.0,277.7737,280.3784,276.9634,277.3879,28554.0
2023-05-30 09:40:00,287.3,287.88,285.93,287.87,5404.0,277.1563,277.7159,275.8347,277.7062,5404.0
2023-05-30 09:50:00,288.35,288.71,286.6,286.61,21482.0,278.1693,278.5166,276.4811,276.4907,21482.0
2023-05-30 10:00:00,286.79,286.79,285.39,285.39,11113.0,276.6643,276.6643,275.3138,275.3138,11113.0
2023-05-30 10:10:00,285.58,286.27,284.37,286.21,15768.0,275.4971,276.1627,274.3298,276.1048,15768.0
2023-05-30 10:20:00,286.2,286.67,285.74,286.04,4747.0,276.0952,276.5486,275.6514,275.9408,4747.0
2023-05-30 10:30:00,285.92,286.04,285.23,285.75,4549.0,275.8251,275.9408,275.1594,275.6611,4549.0
2023-05-30 10:40:00,285.75,286.17,285.68,286.16,4256.0,275.6611,276.0662,275.5935,276.0566,4256.0
2023-05-30 10:50:00,286.22,286.95,286.22,286.8,6853.0,276.1145,276.8187,276.1145,276.674,6853.0
2023-05-30 11:00:00,286.71,287.37,286.71,287.14,8735.0,276.5872,277.2239,276.5872,277.002,8735.0
2023-05-30 11:10:00,287.12,287.24,286.75,286.85,4901.0,276.9827,277.0985,276.6258,276.7222,4901.0
2023-05-30 11:20:00,286.71,286.98,286.14,286.98,7917.0,276.5872,276.8476,276.0373,276.8476,7917.0
2023-05-30 11:30:00,286.92,287.63,286.84,287.53,6690.0,276.7898,277.4747,276.7126,277.3782,6690.0
2023-05-30 11:40:00,287.65,287.95,287.26,287.81,5040.0,277.494,277.7834,277.1177,277.6483,5040.0
2023-05-30 11:50:00,287.96,288.5,287.8,288.23,5049.0,277.793,278.314,277.6387,278.0535,5049.0
2023-05-30 12:00:00,288.53,288.53,287.97,288.13,7683.0,278.3429,278.3429,277.8027,277.957,7683.0
2023-05-30 12:10:00,288.15,288.41,287.97,288.31,6677.0,277.9763,278.2271,277.8027,278.1307,6677.0
2023-05-30 12:20:00,288.29,288.36,287.91,287.99,4678.0,278.1114,278.1789,277.7448,277.822,4678.0
2023-05-30 12:30:00,287.95,287.95,287.33,287.33,4460.0,277.7834,277.7834,277.1853,277.1853,4460.0
2023-05-30 12:40:00,287.21,287.21,286.89,286.9,2900.0,277.0695,277.0695,276.7608,276.7705,2900.0
2023-05-30 12:50:00,286.99,287.24,286.97,287.17,3200.0,276.8573,277.0985,276.838,277.0309,3200.0
2023-05-30 13:00:00,287.2,287.2,286.64,286.66,5957.0,277.0599,277.0599,276.5196,276.5389,5957.0
2023-05-30 13:10:00,286.68,286.71,286.02,286.24,3307.0,276.5582,276.5872,275.9215,276.1338,3307.0
2023-05-30 13:20:00,286.26,286.28,285.76,285.76,4650.0,276.1531,276.1723,275.6707,275.6707,4650.0
2023-05-30 13:30:00,285.82,286.07,285.44,285.7,5729.0,275.7286,275.9698,275.362,275.6128,5729.0
2023-05-30 13:40:00,285.55,286.18,285.55,285.71,4305.0,275.4681,276.0759,275.4681,275.6225,4305.0
2023-05-30 13:50:00,285.81,285.82,284.75,284.75,4278.0,275.7189,275.7286,274.6964,274.6964,4278.0
2023-05-30 14:00:00,284.78,284.9,284.42,284.49,2433.0,274.7253,274.8411,274.378,274.4455,2433.0
2023-05-30 14:10:00,284.4,285.01,284.32,285.0,3336.0,274.3587,274.9472,274.2816,274.9375,3336.0
2023-05-30 14:20:00,284.98,285.57,284.98,285.43,7828.0,274.9182,275.4874,274.9182,275.3524,7828.0
2023-05-30 14:30:00,285.43,286.01,285.43,285.66,3832.0,275.3524,275.9119,275.3524,275.5742,3832.0
2023-05-30 14:40:00,285.62,286.11,285.58,286.06,12276.0,275.5357,276.0084,275.4971,275.9601,12276.0
2023-05-30 14:50:00,286.06,286.16,285.63,286.16,10279.0,275.9601,276.0566,275.5453,276.0566,10279.0
2023-05-30 15:00:00,286.09,286.52,285.97,286.52,6687.0,275.9891,276.4039,275.8733,276.4039,6687.0
2023-05-30 15:10:00,286.49,286.91,286.49,286.87,7067.0,276.3749,276.7801,276.3749,276.7415,7067.0
2023-05-30 15:20:00,286.92,287.47,286.92,287.35,11382.0,276.7898,277.3203,276.7898,277.2046,11382.0
2023-05-30 15:30:00,287.35,287.52,287.2,287.39,10936.0,277.2046,277.3686,277.0599,277.2432,10936.0
2023-05-30 15:40:00,287.37,287.64,287.23,287.33,21159.0,277.2239,277.4843,277.0888,277.1853,21159.0
2023-05-30 15:50:00,287.27,287.29,286.52,286.78,59662.0,277.1274,277.1467,276.4039,276.6547,59662.0
2023-05-31 09:30:00,284.37,284.85,283.16,283.79,10677.0,274.3298,274.7928,273.1625,273.7703,10677.0
2023-05-31 09:40:00,284.52,284.52,280.57,280.96,6911.0,274.4745,274.4745,270.664,271.0402,6911.0
2023-05-31 09:50:00,281.15,281.54,279.81,279.83,3331.0,271.2235,271.5997,269.9308,269.9501,3331.0
2023-05-31 10:00:00,279.82,280.78,279.2,279.39,16802.0,269.9404,270.8665,269.3423,269.5256,16802.0
2023-05-31 10:10:00,279.6,279.64,278.36,279.46,40384.0,269.7282,269.7668,268.532,269.5931,40384.0
2023-05-31 10:20:00,279.27,280.08,278.5,278.77,14326.0,269.4099,270.1913,268.667,268.9275,14326.0
2023-05-31 10:30:00,278.56,278.56,277.41,277.75,4996.0,268.7249,268.7249,267.6155,267.9435,4996.0
2023-05-31 10:40:00,277.76,278.91,277.48,278.43,3467.0,267.9532,269.0626,267.683,268.5995,3467.0
2023-05-31 10:50:00,278.48,278.74,277.83,278.74,3425.0,268.6477,268.8986,268.0207,268.8986,3425.0
2023-05-31 11:00:00,278.66,278.78,278.06,278.16,3433.0,268.8214,268.9372,268.2426,268.339,3433.0
2023-05-31 11:10:00,278.1,278.63,277.93,278.61,6023.0,268.2812,268.7924,268.1172,268.7732,6023.0
2023-05-31 11:20:00,278.62,279.18,278.07,278.1,4789.0,268.7828,269.323,268.2522,268.2812,4789.0
2023-05-31 11:30:00,278.11,278.11,276.93,277.06,5102.0,268.2908,268.2908,267.1525,267.2779,5102.0
2023-05-31 11:40:00,277.11,278.2,277.03,278.18,3780.0,267.3261,268.3776,267.2489,268.3583,3780.0
2023-05-31 11:50:00,278.23,278.38,277.88,278.22,1521.0,268.4066,268.5513,268.0689,268.3969,1521.0
2023-05-31 12:00:00,278.31,278.71,278.18,278.2,3955.0,268.4837,268.8696,268.3583,268.3776,3955.0
2023-05-31 12:10:00,278.55,278.69,278.28,278.54,1928.0,268.7153,268.8503,268.4548,268.7056,1928.0
2023-05-31 12:20:00,278.67,278.94,278.49,278.94,3132.0,268.831,269.0915,268.6574,269.0915,3132.0
2023-05-31 12:30:00,278.81,278.81,278.42,278.58,2461.0,268.9661,268.9661,268.5899,268.7442,2461.0
2023-05-31 12:40:00,278.62,279.22,278.61,279.06,4802.0,268.7828,269.3616,268.7732,269.2073,4802.0
2023-05-31 12:50:00,278.88,278.88,278.35,278.58,1849.0,269.0336,269.0336,268.5223,268.7442,1849.0
2023-05-31 13:00:00,278.53,278.53,277.93,278.38,2684.0,268.696,268.696,268.1172,268.5513,2684.0
2023-05-31 13:10:00,278.46,278.82,278.24,278.25,4010.0,268.6284,268.9757,268.4162,268.4259,4010.0
2023-05-31 13:20:00,278.23,278.46,278.02,278.44,5153.0,268.4066,268.6284,268.204,268.6092,5153.0
2023-05-31 13:30:00,278.52,279.12,278.46,279.01,7175.0,268.6863,269.2651,268.6284,269.159,7175.0
2023-05-31 13:40:00,279.13,279.37,278.63,278.63,10521.0,269.2748,269.5063,268.7924,268.7924,10521.0
2023-05-31 13:50:00,278.77,279.04,278.62,279.0,3170.0,268.9275,269.188,268.7828,269.1494,3170.0
2023-05-31 14:00:00,278.87,279.42,278.44,279.42,8863.0,269.024,269.5546,268.6092,269.5546,8863.0
2023-05-31 14:10:00,279.5,279.62,278.97,279.31,4874.0,269.6317,269.7475,269.1204,269.4484,4874.0
2023-05-31 14:20:00,279.31,279.42,279.03,279.3,2804.0,269.4484,269.5546,269.1783,269.4388,2804.0
2023-05-31 14:30:00,279.2,279.21,278.82,278.82,4428.0,269.3423,269.352,268.9757,268.9757,4428.0
2023-05-31 14:40:00,279.06,279.44,278.51,279.24,20701.0,269.2073,269.5738,268.6767,269.3809,20701.0
2023-05-31 14:50:00,279.39,279.39,278.38,278.8,13952.0,269.5256,269.5256,268.5513,268.9564,13952.0
2023-05-31 15:00:00,278.88,278.99,278.13,278.16,8492.0,269.0336,269.1397,268.3101,268.339,8492.0
2023-05-31 15:10:00,278.12,278.65,277.78,277.87,10466.0,268.3005,268.8117,267.9725,268.0593,10466.0
2023-05-31 15:20:00,277.83,278.05,277.78,277.83,11659.0,268.0207,268.2329,267.9725,268.0207,11659.0
2023-05-31 15:30:00,277.72,277.8,277.24,277.61,14727.0,267.9146,267.9918,267.4515,267.8085,14727.0
2023-05-31 15:40:00,277.67,278.4,277.67,277.86,24012.0,267.8663,268.5706,267.8663,268.0496,24012.0
2023-05-31 15:50:00,277.9,278.94,277.62,278.68,144338.0,268.0882,269.0915,267.8181,268.8407,144338.0
2023-06-01 09:30:00,278.22,279.31,277.66,277.8,12678.0,268.3969,269.4484,267.8567,267.9918,12678.0
2023-06-01 09:40:00,277.68,277.75,275.91,276.4,5664.0,267.876,267.9435,266.1685,266.6412,5664.0
2023-06-01 09:50:00,276.38,277.66,276.38,277.66,7811.0,266.6219,267.8567,266.6219,267.8567,7811.0
2023-06-01 10:00:00,277.14,277.58,276.8,277.13,14654.0,267.3551,267.7795,267.0271,267.3454,14654.0
2023-06-01 10:10:00,277.13,278.53,277.0,277.21,20290.0,267.3454,268.696,267.22,267.4226,20290.0
2023-06-01 10:20:00,277.24,277.26,276.21,276.79,8050.0,267.4515,267.4708,266.4579,267.0174,8050.0
2023-06-01 10:30:00,276.7,277.22,276.65,276.82,11296.0,266.9306,267.4322,266.8824,267.0464,11296.0
2023-06-01 10:40:00,276.82,278.22,276.58,277.18,12051.0,267.0464,268.3969,266.8148,267.3936,12051.0
2023-06-01 10:50:00,277.23,277.67,277.22,277.57,10222.0,267.4419,267.8663,267.4322,267.7699,10222.0
2023-06-01 11:00:00,277.69,279.46,277.69,279.46,9533.0,267.8856,269.5931,267.8856,269.5931,9533.0
2023-06-01 11:10:00,279.23,279.27,278.65,279.01,8401.0,269.3713,269.4099,268.8117,269.159,8401.0
2023-06-01 11:20:00,278.75,279.24,278.58,279.1,3800.0,268.9082,269.3809,268.7442,269.2459,3800.0
2023-06-01 11:30:00,279.17,279.66,279.01,279.4,3134.0,269.3134,269.7861,269.159,269.5353,3134.0
2023-06-01 11:40:00,279.27,279.79,279.27,279.79,1241.0,269.4099,269.9115,269.4099,269.9115,1241.0
2023-06-01 11:50:00,279.83,280.39,279.83,280.15,4689.0,269.9501,270.4903,269.9501,270.2588,4689.0
2023-06-01 12:00:00,280.17,280.7,280.12,280.32,3762.0,270.2781,270.7894,270.2298,270.4228,3762.0
2023-06-01 12:10:00,280.33,280.59,280.03,280.38,3540.0,270.4324,270.6832,270.143,270.4807,3540.0
2023-06-01 12:20:00,280.7,280.93,280.58,280.9,1947.0,270.7894,271.0112,270.6736,270.9823,1947.0
2023-06-01 12:30:00,280.89,280.9,280.42,280.76,1700.0,270.9727,270.9823,270.5192,270.8472,1700.0
2023-06-01 12:40:00,280.68,280.71,280.52,280.66,1902.0,270.7701,270.799,270.6157,270.7508,1902.0
2023-06-01 12:50:00,280.64,280.94,280.64,280.89,1580.0,270.7315,271.0209,270.7315,270.9727,1580.0
2023-06-01 13:00:00,280.82,281.15,280.69,280.69,2582.0,270.9051,271.2235,270.7797,270.7797,2582.0
2023-06-01 13:10:00,280.93,281.14,280.93,281.08,1183.0,271.0112,271.2138,271.0112,271.1559,1183.0
2023-06-01 13:20:00,281.18,281.27,280.72,280.72,2623.0,271.2524,271.3392,270.8087,270.8087,2623.0
2023-06-01 13:30:00,280.93,281.11,280.88,281.0,1913.0,271.0112,271.1849,270.963,271.0788,1913.0
2023-06-01 13:40:00,280.9,281.78,280.86,281.78,3708.0,270.9823,271.8312,270.9437,271.8312,3708.0
2023-06-01 13:50:00,281.9,282.17,281.87,282.16,2101.0,271.947,272.2075,271.9181,272.1978,2101.0
2023-06-01 14:00:00,282.22,282.27,282.17,282.22,675.0,272.2557,272.3039,272.2075,272.2557,675.0
2023-06-01 14:10:00,282.41,282.54,282.1,282.1,4783.0,272.439,272.5644,272.1399,272.1399,4783.0
2023-06-01 14:20:00,282.26,282.45,281.92,282.35,1566.0,272.2943,272.4776,271.9663,272.3811,1566.0
2023-06-01 14:30:00,282.25,282.31,282.08,282.08,2724.0,272.2846,272.3425,272.1206,272.1206,2724.0
2023-06-01 14:40:00,282.06,282.24,282.03,282.24,1847.0,272.1013,272.275,272.0724,272.275,1847.0
2023-06-01 14:50:00,282.15,282.35,282.13,282.24,2102.0,272.1882,272.3811,272.1689,272.275,2102.0
2023-06-01 15:00:00,282.26,282.69,282.19,282.56,4244.0,272.2943,272.7091,272.2268,272.5837,4244.0
2023-06-01 15:10:00,282.6,282.87,282.16,282.19,4948.0,272.6223,272.8827,272.1978,272.2268,4948.0
2023-06-01 15:20:00,282.07,282.07,281.48,281.49,4624.0,272.111,272.111,271.5418,271.5515,4624.0
2023-06-01 15:30:00,281.29,281.29,280.47,280.49,5280.0,271.3585,271.3585,270.5675,270.5868,5280.0
2023-06-01 15:40:00,280.5,280.7,280.33,280.69,15608.0,270.5964,270.7894,270.4324,270.7797,15608.0
2023-06-01 15:50:00,280.58,280.59,279.94,280.47,32799.0,270.6736,270.6832,270.0562,270.5675,32799.0
2023-06-02 09:30:00,283.88,286.0,280.53,285.07,13717.0,273.8571,275.9022,270.6254,275.0051,13717.0
2023-06-02 09:40:00,285.05,286.4,284.55,286.0,21962.0,274.9858,276.2881,274.5034,275.9022,21962.0
2023-06-02 09:50:00,286.0,286.58,284.17,284.45,18178.0,275.9022,276.4618,274.1368,274.407,18178.0
2023-06-02 10:00:00,284.05,285.13,283.51,284.5,10809.0,274.0211,275.063,273.5001,274.4552,10809.0
2023-06-02 10:10:00,284.47,286.76,284.45,286.04,29054.0,274.4263,276.6354,274.407,275.9408,29054.0
2023-06-02 10:20:00,286.19,287.85,285.96,287.67,14220.0,276.0855,277.6869,275.8636,277.5133,14220.0
2023-06-02 10:30:00,287.67,288.34,286.98,288.34,12911.0,277.5133,278.1596,276.8476,278.1596,12911.0
2023-06-02 10:40:00,288.51,289.29,288.18,289.13,15298.0,278.3236,279.0761,278.0053,278.9217,15298.0
2023-06-02 10:50:00,289.12,289.69,289.12,289.55,16399.0,278.9121,279.462,278.9121,279.3269,16399.0
2023-06-02 11:00:00,289.67,291.91,289.67,291.85,28867.0,279.4427,281.6036,279.4427,281.5457,28867.0
2023-06-02 11:10:00,291.85,292.6,291.15,291.53,21019.0,281.5457,282.2692,280.8704,281.237,21019.0
2023-06-02 11:20:00,291.47,292.0,291.35,291.91,7672.0,281.1791,281.6904,281.0633,281.6036,7672.0
2023-06-02 11:30:00,291.78,291.83,290.95,290.95,5415.0,281.4782,281.5264,280.6775,280.6775,5415.0
2023-06-02 11:40:00,291.0,291.08,290.34,290.44,12668.0,280.7257,280.8029,280.089,280.1855,12668.0
2023-06-02 11:50:00,290.55,291.16,290.55,291.16,4198.0,280.2916,280.8801,280.2916,280.8801,4198.0
2023-06-02 12:00:00,291.22,292.03,291.08,291.8,9657.0,280.9379,281.7193,280.8029,281.4975,9657.0
2023-06-02 12:10:00,292.04,292.81,292.04,292.07,5035.0,281.729,282.4718,281.729,281.7579,5035.0
2023-06-02 12:20:00,292.07,292.39,291.9,292.35,2901.0,281.7579,282.0666,281.5939,282.028,2901.0
2023-06-02 12:30:00,292.53,292.56,291.83,291.84,3034.0,282.2017,282.2306,281.5264,281.536,3034.0
2023-06-02 12:40:00,292.03,292.25,291.86,292.17,2905.0,281.7193,281.9316,281.5553,281.8544,2905.0
2023-06-02 12:50:00,292.24,292.27,292.01,292.26,1169.0,281.9219,281.9509,281.7,281.9412,1169.0
2023-06-02 13:00:00,292.28,292.57,292.28,292.56,1114.0,281.9605,282.2403,281.9605,282.2306,1114.0
2023-06-02 13:10:00,292.42,292.67,292.16,292.67,2651.0,282.0956,282.3367,281.8447,282.3367,2651.0
2023-06-02 13:20:00,293.0,293.0,292.5,292.54,2001.0,282.6551,282.6551,282.1727,282.2113,2001.0
2023-06-02 13:30:00,292.56,292.62,291.6,291.62,2796.0,282.2306,282.2885,281.3045,281.3238,2796.0
2023-06-02 13:40:00,291.67,292.25,291.61,292.25,6399.0,281.372,281.9316,281.3142,281.9316,6399.0
2023-06-02 13:50:00,292.38,292.79,292.38,292.54,1393.0,282.057,282.4525,282.057,282.2113,1393.0
2023-06-02 14:00:00,292.44,292.68,292.0,292.33,5639.0,282.1149,282.3464,281.6904,282.0087,5639.0
2023-06-02 14:10:00,292.51,292.91,292.34,292.73,7640.0,282.1824,282.5683,282.0184,282.3946,7640.0
2023-06-02 14:20:00,292.56,292.88,292.48,292.66,3524.0,282.2306,282.5393,282.1534,282.3271,3524.0
2023-06-02 14:30:00,292.64,293.4,292.47,293.4,7058.0,282.3078,283.041,282.1438,283.041,7058.0
2023-06-02 14:40:00,293.44,293.68,293.4,293.45,11740.0,283.0796,283.3111,283.041,283.0892,11740.0
2023-06-02 14:50:00,293.43,293.87,293.38,293.8,8779.0,283.0699,283.4944,283.0217,283.4268,8779.0
2023-06-02 15:00:00,293.88,294.43,293.88,294.01,4991.0,283.504,284.0346,283.504,283.6294,4991.0
2023-06-02 15:10:00,294.1,294.32,293.94,294.02,15555.0,283.7162,283.9285,283.5619,283.6391,15555.0
2023-06-02 15:20:00,293.92,294.06,293.63,293.93,7478.0,283.5426,283.6777,283.2628,283.5523,7478.0
2023-06-02 15:30:00,293.93,294.33,293.88,294.14,9464.0,283.5523,283.9381,283.504,283.7548,9464.0
2023-06-02 15:40:00,294.15,294.43,293.8,293.8,13978.0,283.7645,284.0346,283.4268,283.4268,13978.0
2023-06-02 15:50:00,293.57,293.69,292.79,292.88,37726.0,283.205,283.3207,282.4525,282.5393,37726.0
2023-06-05 09:30:00,291.9,292.0,289.85,290.42,21574.0,281.5939,281.6904,279.6163,280.1662,21574.0
2023-06-05 09:40:00,290.92,291.94,290.09,291.3,7181.0,280.6485,281.6325,279.8478,281.0151,7181.0
2023-06-05 09:50:00,291.26,291.29,290.3,290.39,6557.0,280.9765,281.0055,280.0504,280.1372,6557.0
2023-06-05 10:00:00,290.61,291.3,289.54,289.91,5627.0,280.3495,281.0151,279.3172,279.6742,5627.0
2023-06-05 10:10:00,288.96,289.68,288.62,288.63,5849.0,278.7577,279.4523,278.4297,278.4394,5849.0
2023-06-05 10:20:00,288.63,289.25,288.34,289.06,4977.0,278.4394,279.0375,278.1596,278.8542,4977.0
2023-06-05 10:30:00,289.45,291.05,289.45,291.05,8551.0,279.2304,280.7739,279.2304,280.7739,8551.0
2023-06-05 10:40:00,291.0,291.16,290.55,291.01,6969.0,280.7257,280.8801,280.2916,280.7353,6969.0
2023-06-05 10:50:00,291.0,291.23,290.42,290.42,5294.0,280.7257,280.9476,280.1662,280.1662,5294.0
2023-06-05 11:00:00,290.66,291.09,290.24,290.81,6457.0,280.3977,280.8125,279.9925,280.5424,6457.0
2023-06-05 11:10:00,291.1,291.1,290.47,290.62,3238.0,280.8222,280.8222,280.2144,280.3591,3238.0
2023-06-05 11:20:00,290.63,291.1,290.54,290.82,7591.0,280.3688,280.8222,280.2819,280.5521,7591.0
2023-06-05 11:30:00,291.0,291.1,290.53,290.56,11275.0,280.7257,280.8222,280.2723,280.3012,11275.0
2023-06-05 11:40:00,290.72,291.1,290.72,291.0,3846.0,280.4556,280.8222,280.4556,280.7257,3846.0
2023-06-05 11:50:00,290.85,291.1,290.47,290.8,4407.0,280.581,280.8222,280.2144,280.5328,4407.0
2023-06-05 12:00:00,291.0,291.38,290.55,291.1,14062.0,280.7257,281.0923,280.2916,280.8222,14062.0
2023-06-05 12:10:00,291.15,291.31,290.99,291.05,11984.0,280.8704,281.0248,280.7161,280.7739,11984.0
2023-06-05 12:20:00,291.12,291.14,290.8,291.07,5743.0,280.8415,280.8608,280.5328,280.7932,5743.0
2023-06-05 12:30:00,291.05,291.09,290.61,290.78,2084.0,280.7739,280.8125,280.3495,280.5135,2084.0
2023-06-05 12:40:00,291.0,291.09,290.79,291.0,4536.0,280.7257,280.8125,280.5231,280.7257,4536.0
2023-06-05 12:50:00,291.05,291.53,291.01,291.53,7539.0,280.7739,281.237,280.7353,281.237,7539.0
2023-06-05 13:00:00,291.61,291.67,291.05,291.67,2513.0,281.3142,281.372,280.7739,281.372,2513.0
2023-06-05 13:10:00,291.69,291.85,291.34,291.69,2619.0,281.3913,281.5457,281.0537,281.3913,2619.0
2023-06-05 13:20:00,291.54,291.88,290.95,290.95,1995.0,281.2466,281.5746,280.6775,280.6775,1995.0
2023-06-05 13:30:00,290.93,291.02,290.78,290.89,1000.0,280.6582,280.745,280.5135,280.6196,1000.0
2023-06-05 13:40:00,291.27,291.39,291.01,291.39,800.0,280.9862,281.1019,280.7353,281.1019,800.0
2023-06-05 13:50:00,291.26,291.92,291.26,291.91,1800.0,280.9765,281.6132,280.9765,281.6036,1800.0
2023-06-05 14:00:00,292.0,292.02,291.56,291.56,3560.0,281.6904,281.7097,281.2659,281.2659,3560.0
2023-06-05 14:10:00,291.49,291.71,291.2,291.71,1779.0,281.1984,281.4106,280.9186,281.4106,1779.0
2023-06-05 14:20:00,291.51,291.63,291.3,291.5,5135.0,281.2177,281.3335,281.0151,281.208,5135.0
2023-06-05 14:30:00,291.43,291.45,289.85,289.85,5899.0,281.1405,281.1598,279.6163,279.6163,5899.0
2023-06-05 14:40:00,290.06,290.31,289.82,290.02,5732.0,279.8189,280.0601,279.5874,279.7803,5732.0
2023-06-05 14:50:00,289.88,290.52,289.67,290.51,3483.0,279.6452,280.2626,279.4427,280.253,3483.0
2023-06-05 15:00:00,290.75,290.87,290.09,290.66,5350.0,280.4845,280.6003,279.8478,280.3977,5350.0
2023-06-05 15:10:00,290.68,291.8,290.68,291.54,4990.0,280.417,281.4975,280.417,281.2466,4990.0
2023-06-05 15:20:00,291.6,291.82,291.18,291.28,3700.0,281.3045,281.5167,280.8993,280.9958,3700.0
2023-06-05 15:30:00,291.33,291.37,290.74,290.94,8600.0,281.044,281.0826,280.4749,280.6678,8600.0
2023-06-05 15:40:00,290.94,292.06,290.93,292.06,10112.0,280.6678,281.7483,280.6582,281.7483,10112.0
2023-06-05 15:50:00,292.01,292.04,291.36,291.72,40538.0,281.7,281.729,281.073,281.4203,40538.0
2023-06-06 09:30:00,291.0,292.0,289.54,291.72,20958.0,280.7257,281.6904,279.3172,281.4203,20958.0
2023-06-06 09:40:00,291.44,292.43,291.14,292.23,6008.0,281.1502,282.1052,280.8608,281.9123,6008.0
2023-06-06 09:50:00,292.23,292.78,291.6,292.0,6100.0,281.9123,282.4429,281.3045,281.6904,6100.0
2023-06-06 10:00:00,291.9,293.45,291.86,293.19,12809.0,281.5939,283.0892,281.5553,282.8384,12809.0
2023-06-06 10:10:00,293.46,293.67,292.77,292.99,5728.0,283.0988,283.3014,282.4332,282.6454,5728.0
2023-06-06 10:20:00,292.99,293.32,292.55,293.22,4510.0,282.6454,282.9638,282.221,282.8673,4510.0
2023-06-06 10:30:00,293.36,294.23,293.35,294.1,5182.0,283.0024,283.8417,282.9927,283.7162,5182.0
2023-06-06 10:40:00,293.93,295.8,293.93,295.8,19884.0,283.5523,285.3562,283.5523,285.3562,19884.0
2023-06-06 10:50:00,295.91,296.07,293.72,294.02,25168.0,285.4623,285.6167,283.3497,283.6391,25168.0
2023-06-06 11:00:00,294.16,294.78,293.86,294.14,6491.0,283.7741,284.3722,283.4847,283.7548,6491.0
2023-06-06 11:10:00,293.9,294.38,292.93,292.93,1387.0,283.5233,283.9864,282.5876,282.5876,1387.0
2023-06-06 11:20:00,292.9,292.93,291.8,292.2,3264.0,282.5586,282.5876,281.4975,281.8833,3264.0
2023-06-06 11:30:00,292.24,293.88,292.24,293.88,15726.0,281.9219,283.504,281.9219,283.504,15726.0
2023-06-06 11:40:00,293.7,293.7,292.91,293.44,1332.0,283.3304,283.3304,282.5683,283.0796,1332.0
2023-06-06 11:50:00,293.56,293.56,292.44,292.59,4543.0,283.1953,283.1953,282.1149,282.2596,4543.0
2023-06-06 12:00:00,292.82,293.23,292.24,292.25,1714.0,282.4814,282.877,281.9219,281.9316,1714.0
2023-06-06 12:10:00,292.44,292.83,292.33,292.72,711.0,282.1149,282.4911,282.0087,282.385,711.0
2023-06-06 12:20:00,293.06,293.24,292.37,292.96,18791.0,282.713,282.8866,282.0473,282.6165,18791.0
2023-06-06 12:30:00,292.97,293.09,292.35,292.35,3056.0,282.6261,282.7419,282.028,282.028,3056.0
2023-06-06 12:40:00,292.28,292.59,292.25,292.39,3412.0,281.9605,282.2596,281.9316,282.0666,3412.0
2023-06-06 12:50:00,291.8,292.0,291.29,291.35,3304.0,281.4975,281.6904,281.0055,281.0633,3304.0
2023-06-06 13:00:00,291.45,291.73,291.18,291.73,7246.0,281.1598,281.4299,280.8993,281.4299,7246.0
2023-06-06 13:10:00,291.78,291.88,291.01,291.01,4358.0,281.4782,281.5746,280.7353,280.7353,4358.0
2023-06-06 13:20:00,291.02,291.13,289.71,290.0,9889.0,280.745,280.8511,279.4812,279.761,9889.0
2023-06-06 13:30:00,290.06,290.16,289.33,290.16,8599.0,279.8189,279.9154,279.1147,279.9154,8599.0
2023-06-06 13:40:00,290.22,290.51,290.17,290.46,5447.0,279.9732,280.253,279.925,280.2048,5447.0
2023-06-06 13:50:00,290.88,291.38,290.47,290.72,12592.0,280.6099,281.0923,280.2144,280.4556,12592.0
2023-06-06 14:00:00,290.55,290.91,290.27,290.91,2814.0,280.2916,280.6389,280.0215,280.6389,2814.0
2023-06-06 14:10:00,290.75,291.72,290.75,291.52,2755.0,280.4845,281.4203,280.4845,281.2273,2755.0
2023-06-06 14:20:00,291.42,291.8,291.27,291.79,2018.0,281.1309,281.4975,280.9862,281.4878,2018.0
2023-06-06 14:30:00,291.8,291.86,291.5,291.85,4107.0,281.4975,281.5553,281.208,281.5457,4107.0
2023-06-06 14:40:00,291.86,292.09,291.7,291.98,1916.0,281.5553,281.7772,281.401,281.6711,1916.0
2023-06-06 14:50:00,291.76,292.34,291.76,292.24,1947.0,281.4589,282.0184,281.4589,281.9219,1947.0
2023-06-06 15:00:00,292.36,292.48,291.89,292.11,10923.0,282.0377,282.1534,281.5843,281.7965,10923.0
2023-06-06 15:10:00,292.35,292.47,292.09,292.47,4554.0,282.028,282.1438,281.7772,282.1438,4554.0
2023-06-06 15:20:00,292.53,292.62,292.23,292.41,4264.0,282.2017,282.2885,281.9123,282.0859,4264.0
2023-06-06 15:30:00,292.46,292.46,291.68,291.79,11307.0,282.1342,282.1342,281.3817,281.4878,11307.0
2023-06-06 15:40:00,291.93,292.32,291.84,292.19,17881.0,281.6229,281.9991,281.536,281.8737,17881.0
2023-06-06 15:50:00,292.19,292.53,291.76,291.99,37642.0,281.8737,282.2017,281.4589,281.6807,37642.0
2023-06-07 09:30:00,291.16,293.45,290.54,293.44,17695.0,280.8801,283.0892,280.2819,283.0796,17695.0
2023-06-07 09:40:00,294.25,294.46,292.74,293.72,4057.0,283.861,284.0635,282.4043,283.3497,4057.0
2023-06-07 09:50:00,293.64,295.51,293.57,294.28,8868.0,283.2725,285.0765,283.205,283.8899,8868.0
2023-06-07 10:00:00,294.61,294.82,293.76,294.59,3572.0,284.2082,284.4108,283.3883,284.1889,3572.0
2023-06-07 10:10:00,294.79,295.04,293.57,293.76,18544.0,284.3819,284.6231,283.205,283.3883,18544.0
2023-06-07 10:20:00,293.61,294.04,292.37,293.25,16941.0,283.2435,283.6584,282.0473,282.8963,16941.0
2023-06-07 10:30:00,293.39,295.29,293.32,294.04,15078.0,283.0313,284.8642,282.9638,283.6584,15078.0
2023-06-07 10:40:00,293.93,294.34,292.67,293.29,15225.0,283.5523,283.9478,282.3367,282.9348,15225.0
2023-06-07 10:50:00,293.0,294.56,293.0,294.56,6210.0,282.6551,284.16,282.6551,284.16,6210.0
2023-06-07 11:00:00,294.55,295.41,294.34,294.78,6401.0,284.1504,284.98,283.9478,284.3722,6401.0
2023-06-07 11:10:00,294.78,295.12,294.37,295.1,4702.0,284.3722,284.7002,283.9767,284.6809,4702.0
2023-06-07 11:20:00,294.99,294.99,294.11,294.35,5619.0,284.5748,284.5748,283.7259,283.9574,5619.0
2023-06-07 11:30:00,294.47,295.78,294.35,295.55,10667.0,284.0732,285.3369,283.9574,285.1151,10667.0
2023-06-07 11:40:00,295.36,296.85,295.13,296.85,13275.0,284.9318,286.3692,284.7099,286.3692,13275.0
2023-06-07 11:50:00,296.81,297.18,296.35,296.57,7758.0,286.3306,286.6875,285.8868,286.099,7758.0
2023-06-07 12:00:00,296.73,297.07,296.51,296.89,5835.0,286.2534,286.5814,286.0412,286.4077,5835.0
2023-06-07 12:10:00,296.7,296.7,295.92,296.41,5922.0,286.2245,286.2245,285.472,285.9447,5922.0
2023-06-07 12:20:00,296.32,296.76,296.02,296.66,4919.0,285.8579,286.2823,285.5685,286.1859,4919.0
2023-06-07 12:30:00,296.81,297.09,296.7,296.85,5845.0,286.3306,286.6007,286.2245,286.3692,5845.0
2023-06-07 12:40:00,296.99,297.31,296.66,296.71,6244.0,286.5042,286.8129,286.1859,286.2341,6244.0
2023-06-07 12:50:00,296.69,296.7,296.24,296.56,2928.0,286.2148,286.2245,285.7807,286.0894,2928.0
2023-06-07 13:00:00,296.56,297.3,296.49,297.3,7257.0,286.0894,286.8033,286.0219,286.8033,7257.0
2023-06-07 13:10:00,297.63,297.85,296.99,297.41,5801.0,287.1216,287.3338,286.5042,286.9094,5801.0
2023-06-07 13:20:00,297.44,298.37,297.24,298.1,10007.0,286.9383,287.8355,286.7454,287.575,10007.0
2023-06-07 13:30:00,298.16,298.16,297.51,297.67,7234.0,287.6329,287.6329,287.0059,287.1602,7234.0
2023-06-07 13:40:00,297.69,298.29,297.5,297.88,5523.0,287.1795,287.7583,286.9962,287.3628,5523.0
2023-06-07 13:50:00,297.74,298.35,297.49,298.17,5099.0,287.2277,287.8162,286.9866,287.6426,5099.0
2023-06-07 14:00:00,298.18,298.66,298.07,298.61,5822.0,287.6522,288.1152,287.5461,288.067,5822.0
2023-06-07 14:10:00,298.57,298.63,297.83,298.36,12416.0,288.0284,288.0863,287.3146,287.8258,12416.0
2023-06-07 14:20:00,298.65,298.67,297.87,298.22,21580.0,288.1056,288.1249,287.3531,287.6908,21580.0
2023-06-07 14:30:00,298.42,298.46,297.57,298.14,6590.0,287.8837,287.9223,287.0637,287.6136,6590.0
2023-06-07 14:40:00,298.03,298.2,297.79,298.14,8770.0,287.5075,287.6715,287.276,287.6136,8770.0
2023-06-07 14:50:00,298.04,298.81,298.03,298.63,11591.0,287.5171,288.26,287.5075,288.0863,11591.0
2023-06-07 15:00:00,298.7,298.77,298.36,298.6,5910.0,288.1538,288.2214,287.8258,288.0574,5910.0
2023-06-07 15:10:00,298.55,299.48,298.42,299.48,10169.0,288.0091,288.9063,287.8837,288.9063,10169.0
2023-06-07 15:20:00,299.48,299.76,299.1,299.73,9689.0,288.9063,289.1764,288.5397,289.1475,9689.0
2023-06-07 15:30:00,299.73,299.86,299.11,299.28,15383.0,289.1475,289.2729,288.5494,288.7134,15383.0
2023-06-07 15:40:00,299.38,299.88,299.24,299.77,21958.0,288.8098,289.2922,288.6748,289.1861,21958.0
2023-06-07 15:50:00,299.86,300.09,299.03,299.07,92153.0,289.2729,289.4948,288.4722,288.5108,92153.0
2023-06-08 09:30:00,298.05,299.04,297.32,297.83,19132.0,287.5268,288.4818,286.8226,287.3146,19132.0
2023-06-08 09:40:00,297.94,299.13,297.56,298.29,7856.0,287.4207,288.5687,287.0541,287.7583,7856.0
2023-06-08 09:50:00,297.94,299.37,297.55,299.37,8101.0,287.4207,288.8002,287.0444,288.8002,8101.0
2023-06-08 10:00:00,299.43,300.64,299.43,300.24,9443.0,288.8581,290.0253,288.8581,289.6395,9443.0
2023-06-08 10:10:00,300.23,301.47,299.81,301.38,9746.0,289.6298,290.826,289.2246,290.7392,9746.0
2023-06-08 10:20:00,301.44,301.97,301.13,301.87,8580.0,290.7971,291.3084,290.498,291.2119,8580.0
2023-06-08 10:30:00,301.86,302.3,300.33,300.55,20686.0,291.2023,291.6267,289.7263,289.9385,20686.0
2023-06-08 10:40:00,300.44,301.83,300.43,301.4,12421.0,289.8324,291.1733,289.8228,290.7585,12421.0
2023-06-08 10:50:00,301.48,301.93,301.36,301.61,5306.0,290.8357,291.2698,290.7199,290.9611,5306.0
2023-06-08 11:00:00,301.61,301.61,300.51,300.51,10747.0,290.9611,290.9611,289.8999,289.8999,10747.0
2023-06-08 11:10:00,300.23,300.56,299.7,300.16,9252.0,289.6298,289.9482,289.1185,289.5623,9252.0
2023-06-08 11:20:00,300.18,300.64,299.89,300.12,6640.0,289.5816,290.0253,289.3018,289.5237,6640.0
2023-06-08 11:30:00,300.39,300.46,299.79,300.14,10276.0,289.7842,289.8517,289.2054,289.543,10276.0
2023-06-08 11:40:00,300.31,300.61,300.14,300.29,6233.0,289.707,289.9964,289.543,289.6877,6233.0
2023-06-08 11:50:00,300.6,301.87,300.51,301.87,8107.0,289.9868,291.2119,289.8999,291.2119,8107.0
2023-06-08 12:00:00,301.7,302.5,301.54,302.4,5857.0,291.0479,291.8197,290.8936,291.7232,5857.0
2023-06-08 12:10:00,302.58,302.58,301.2,301.4,2718.0,291.8968,291.8968,290.5656,290.7585,2718.0
2023-06-08 12:20:00,301.19,301.92,301.19,301.85,4092.0,290.5559,291.2601,290.5559,291.1926,4092.0
2023-06-08 12:30:00,301.96,301.96,301.66,301.79,5565.0,291.2987,291.2987,291.0093,291.1347,5565.0
2023-06-08 12:40:00,301.63,301.68,301.21,301.48,2710.0,290.9804,291.0286,290.5752,290.8357,2710.0
2023-06-08 12:50:00,301.4,301.67,301.4,301.57,1673.0,290.7585,291.019,290.7585,290.9225,1673.0
2023-06-08 13:00:00,301.69,301.85,301.43,301.51,6010.0,291.0383,291.1926,290.7874,290.8646,6010.0
2023-06-08 13:10:00,301.54,301.76,301.51,301.76,1346.0,290.8936,291.1058,290.8646,291.1058,1346.0
2023-06-08 13:20:00,301.85,301.99,301.65,301.82,4959.0,291.1926,291.3277,290.9997,291.1637,4959.0
2023-06-08 13:30:00,301.68,302.04,301.64,301.9,3412.0,291.0286,291.3759,290.99,291.2409,3412.0
2023-06-08 13:40:00,301.88,302.1,301.75,302.1,5954.0,291.2216,291.4338,291.0962,291.4338,5954.0
2023-06-08 13:50:00,301.99,302.59,301.98,302.58,4640.0,291.3277,291.9065,291.318,291.8968,4640.0
2023-06-08 14:00:00,302.61,302.96,302.48,302.58,8869.0,291.9258,292.2634,291.8004,291.8968,8869.0
2023-06-08 14:10:00,302.59,302.93,302.42,302.93,3309.0,291.9065,292.2345,291.7425,292.2345,3309.0
2023-06-08 14:20:00,302.93,303.06,302.15,302.25,44282.0,292.2345,292.3599,291.482,291.5785,44282.0
2023-06-08 14:30:00,302.18,302.84,302.18,302.67,3695.0,291.511,292.1477,291.511,291.9837,3695.0
2023-06-08 14:40:00,302.6,303.23,302.6,303.21,7781.0,291.9161,292.5239,291.9161,292.5046,7781.0
2023-06-08 14:50:00,303.31,303.32,302.8,303.0,9832.0,292.6011,292.6107,292.1091,292.302,9832.0
2023-06-08 15:00:00,302.86,303.66,302.85,303.57,13120.0,292.167,292.9387,292.1573,292.8519,13120.0
2023-06-08 15:10:00,303.55,303.87,303.03,303.06,11698.0,292.8326,293.1413,292.331,292.3599,11698.0
2023-06-08 15:20:00,303.13,303.29,302.85,302.85,21091.0,292.4274,292.5818,292.1573,292.1573,21091.0
2023-06-08 15:30:00,302.85,302.93,302.21,302.59,20036.0,292.1573,292.2345,291.5399,291.9065,20036.0
2023-06-08 15:40:00,302.55,303.47,302.45,303.4,19056.0,291.8679,292.7554,291.7714,292.6879,19056.0
2023-06-08 15:50:00,303.46,303.57,302.86,302.92,61196.0,292.7458,292.8519,292.167,292.2248,61196.0
2023-06-09 09:30:00,303.91,305.16,302.56,304.24,22335.0,293.1799,294.3858,291.8776,293.4982,22335.0
2023-06-09 09:40:00,304.42,304.61,303.31,304.6,5882.0,293.6719,293.8552,292.6011,293.8455,5882.0
2023-06-09 09:50:00,304.52,306.4,304.45,304.85,51574.0,293.7684,295.582,293.7008,294.0867,51574.0
2023-06-09 10:00:00,304.88,305.93,304.88,305.56,10898.0,294.1156,295.1286,294.1156,294.7716,10898.0
2023-06-09 10:10:00,305.65,305.69,305.18,305.27,5371.0,294.8585,294.897,294.405,294.4919,5371.0
2023-06-09 10:20:00,305.24,305.32,304.62,305.16,18249.0,294.4629,294.5401,293.8648,294.3858,18249.0
2023-06-09 10:30:00,305.19,305.19,303.3,303.3,6406.0,294.4147,294.4147,292.5914,292.5914,6406.0
2023-06-09 10:40:00,303.1,304.74,302.93,304.38,5789.0,292.3985,293.9806,292.2345,293.6333,5789.0
2023-06-09 10:50:00,304.26,304.76,304.05,304.57,4591.0,293.5175,293.9999,293.3149,293.8166,4591.0
2023-06-09 11:00:00,304.36,304.38,303.47,303.48,3600.0,293.614,293.6333,292.7554,292.7651,3600.0
2023-06-09 11:10:00,303.47,303.47,302.69,302.71,3964.0,292.7554,292.7554,292.003,292.0223,3964.0
2023-06-09 11:20:00,302.73,302.73,301.54,301.91,1982.0,292.0416,292.0416,290.8936,291.2505,1982.0
2023-06-09 11:30:00,301.84,301.84,301.12,301.67,5265.0,291.183,291.183,290.4884,291.019,5265.0
2023-06-09 11:40:00,301.79,302.48,301.77,302.14,6720.0,291.1347,291.8004,291.1154,291.4724,6720.0
2023-06-09 11:50:00,302.11,302.36,301.75,302.11,5777.0,291.4434,291.6846,291.0962,291.4434,5777.0
2023-06-09 12:00:00,302.09,302.51,301.62,302.09,5204.0,291.4241,291.8293,290.9707,291.4241,5204.0
2023-06-09 12:10:00,301.96,303.04,301.87,302.69,8261.0,291.2987,292.3406,291.2119,292.003,8261.0
2023-06-09 12:20:00,302.78,302.82,302.11,302.41,6827.0,292.0898,292.1284,291.4434,291.7328,6827.0
2023-06-09 12:30:00,302.31,302.51,301.99,302.01,4496.0,291.6364,291.8293,291.3277,291.347,4496.0
2023-06-09 12:40:00,302.22,302.81,302.0,302.81,2500.0,291.5496,292.1187,291.3373,292.1187,2500.0
2023-06-09 12:50:00,302.78,303.1,302.62,302.79,4489.0,292.0898,292.3985,291.9354,292.0994,4489.0
2023-06-09 13:00:00,302.68,303.21,302.66,303.2,4900.0,291.9933,292.5046,291.974,292.495,4900.0
2023-06-09 13:10:00,303.31,303.45,303.13,303.23,3443.0,292.6011,292.7361,292.4274,292.5239,3443.0
2023-06-09 13:20:00,303.2,303.94,303.2,303.85,3801.0,292.495,293.2088,292.495,293.122,3801.0
2023-06-09 13:30:00,303.86,304.04,303.74,303.88,3276.0,293.1317,293.3053,293.0159,293.1509,3276.0
2023-06-09 13:40:00,303.81,304.5,303.79,304.0,6039.0,293.0834,293.7491,293.0641,293.2667,6039.0
2023-06-09 13:50:00,304.1,304.26,303.7,303.99,3619.0,293.3632,293.5175,292.9773,293.2571,3619.0
2023-06-09 14:00:00,304.23,304.31,303.84,303.97,3190.0,293.4886,293.5658,293.1124,293.2378,3190.0
2023-06-09 14:10:00,304.01,304.37,303.91,304.3,14429.0,293.2764,293.6236,293.1799,293.5561,14429.0
2023-06-09 14:20:00,304.32,304.45,304.0,304.0,2567.0,293.5754,293.7008,293.2667,293.2667,2567.0
2023-06-09 14:30:00,304.14,304.23,303.75,303.75,4976.0,293.4018,293.4886,293.0255,293.0255,4976.0
2023-06-09 14:40:00,303.7,304.32,303.45,304.32,13852.0,292.9773,293.5754,292.7361,293.5754,13852.0
2023-06-09 14:50:00,304.33,304.6,304.23,304.54,6673.0,293.5851,293.8455,293.4886,293.7876,6673.0
2023-06-09 15:00:00,304.54,305.33,304.54,304.6,14250.0,293.7876,294.5498,293.7876,293.8455,14250.0
2023-06-09 15:10:00,304.62,304.73,304.29,304.73,3876.0,293.8648,293.9709,293.5465,293.9709,3876.0
2023-06-09 15:20:00,304.63,304.9,304.54,304.7,8146.0,293.8745,294.1349,293.7876,293.942,8146.0
2023-06-09 15:30:00,304.71,305.35,304.57,304.73,12292.0,293.9516,294.569,293.8166,293.9709,12292.0
2023-06-09 15:40:00,304.75,305.22,304.58,304.72,20308.0,293.9902,294.4436,293.8262,293.9613,20308.0
2023-06-09 15:50:00,304.63,305.52,304.28,305.48,99787.0,293.8745,294.733,293.5368,294.6945,99787.0
2023-06-12 09:30:00,305.0,305.47,302.79,304.66,14283.0,294.2314,294.6848,292.0994,293.9034,14283.0
2023-06-12 09:40:00,304.54,305.58,303.84,304.47,7185.0,293.7876,294.7909,293.1124,293.7201,7185.0
2023-06-12 09:50:00,304.15,305.9,303.97,305.9,9521.0,293.4114,295.0996,293.2378,295.0996,9521.0
2023-06-12 10:00:00,305.71,305.84,305.48,305.8,3591.0,294.9163,295.0417,294.6945,295.0032,3591.0
2023-06-12 10:10:00,305.9,306.95,305.88,306.59,4876.0,295.0996,296.1126,295.0803,295.7653,4876.0
2023-06-12 10:20:00,306.71,306.9,305.34,305.89,4338.0,295.881,296.0643,294.5594,295.09,4338.0
2023-06-12 10:30:00,305.84,305.84,305.2,305.24,4066.0,295.0417,295.0417,294.4243,294.4629,4066.0
2023-06-12 10:40:00,305.37,306.82,305.37,306.41,8077.0,294.5883,295.9871,294.5883,295.5916,8077.0
2023-06-12 10:50:00,306.49,307.58,306.41,307.48,9674.0,295.6688,296.7203,295.5916,296.6238,9674.0
2023-06-12 11:00:00,307.48,307.55,306.93,307.11,6713.0,296.6238,296.6914,296.0933,296.2669,6713.0
2023-06-12 11:10:00,307.12,307.12,306.6,306.76,4614.0,296.2766,296.2766,295.7749,295.9293,4614.0
2023-06-12 11:20:00,306.63,306.75,306.34,306.65,4896.0,295.8039,295.9196,295.5241,295.8231,4896.0
2023-06-12 11:30:00,306.77,307.1,306.67,306.94,5000.0,295.9389,296.2573,295.8424,296.1029,5000.0
2023-06-12 11:40:00,307.05,307.21,306.68,306.76,6177.0,296.209,296.3634,295.8521,295.9293,6177.0
2023-06-12 11:50:00,306.68,306.94,306.5,306.93,6541.0,295.8521,296.1029,295.6784,296.0933,6541.0
2023-06-12 12:00:00,306.96,307.3,306.88,307.07,5573.0,296.1222,296.4502,296.045,296.2283,5573.0
2023-06-12 12:10:00,306.92,307.26,306.87,307.07,4358.0,296.0836,296.4116,296.0354,296.2283,4358.0
2023-06-12 12:20:00,306.98,307.52,306.91,307.52,5955.0,296.1415,296.6624,296.074,296.6624,5955.0
2023-06-12 12:30:00,307.71,308.68,307.68,308.66,3517.0,296.8457,297.7815,296.8168,297.7622,3517.0
2023-06-12 12:40:00,308.67,308.81,308.09,308.1,5808.0,297.7718,297.9069,297.2123,297.222,5808.0
2023-06-12 12:50:00,308.09,308.48,308.04,308.41,5814.0,297.2123,297.5885,297.1641,297.521,5814.0
2023-06-12 13:00:00,308.21,308.33,307.77,307.77,4590.0,297.3281,297.4438,296.9036,296.9036,4590.0
2023-06-12 13:10:00,307.85,308.09,307.77,308.07,8770.0,296.9808,297.2123,296.9036,297.193,8770.0
2023-06-12 13:20:00,308.07,308.19,307.93,308.0,6114.0,297.193,297.3088,297.058,297.1255,6114.0
2023-06-12 13:30:00,308.0,308.21,307.63,308.21,7933.0,297.1255,297.3281,296.7685,297.3281,7933.0
2023-06-12 13:40:00,308.25,308.96,308.15,308.58,9596.0,297.3667,298.0516,297.2702,297.685,9596.0
2023-06-12 13:50:00,308.58,308.74,308.33,308.74,3452.0,297.685,297.8394,297.4438,297.8394,3452.0
2023-06-12 14:00:00,308.64,308.77,308.49,308.65,2450.0,297.7429,297.8683,297.5982,297.7525,2450.0
2023-06-12 14:10:00,308.94,309.0,308.68,308.7,6117.0,298.0323,298.0902,297.7815,297.8008,6117.0
2023-06-12 14:20:00,308.66,308.73,308.2,308.2,5000.0,297.7622,297.8297,297.3184,297.3184,5000.0
2023-06-12 14:30:00,308.29,308.57,308.23,308.32,4819.0,297.4052,297.6754,297.3474,297.4342,4819.0
2023-06-12 14:40:00,308.39,308.69,308.28,308.68,6219.0,297.5017,297.7911,297.3956,297.7815,6219.0
2023-06-12 14:50:00,308.66,308.89,308.43,308.69,6456.0,297.7622,297.9841,297.5403,297.7911,6456.0
2023-06-12 15:00:00,308.77,309.26,308.56,308.73,4033.0,297.8683,298.341,297.6657,297.8297,4033.0
2023-06-12 15:10:00,308.79,309.61,308.75,309.4,8681.0,297.8876,298.6786,297.849,298.4761,8681.0
2023-06-12 15:20:00,309.32,309.45,309.02,309.36,7406.0,298.3989,298.5243,298.1095,298.4375,7406.0
2023-06-12 15:30:00,309.41,309.52,309.12,309.52,7689.0,298.4857,298.5918,298.2059,298.5918,7689.0
2023-06-12 15:40:00,309.49,309.85,309.3,309.41,13954.0,298.5629,298.9102,298.3796,298.4857,13954.0
2023-06-12 15:50:00,309.44,309.92,309.22,309.79,61492.0,298.5146,298.9777,298.3024,298.8523,61492.0
2023-06-13 09:30:00,310.0,312.74,310.0,312.51,45470.0,299.0549,301.6981,299.0549,301.4762,45470.0
2023-06-13 09:40:00,312.26,314.18,312.05,313.15,26855.0,301.2351,303.0873,301.0325,302.0937,26855.0
2023-06-13 09:50:00,313.18,313.74,311.74,312.13,15389.0,302.1226,302.6628,300.7334,301.1097,15389.0
2023-06-13 10:00:00,312.18,312.6,311.9,311.98,15910.0,301.1579,301.5631,300.8878,300.965,15910.0
2023-06-13 10:10:00,311.91,312.06,311.06,311.95,25082.0,300.8974,301.0421,300.0774,300.936,25082.0
2023-06-13 10:20:00,311.84,313.79,311.84,313.63,9132.0,300.8299,302.7111,300.8299,302.5567,9132.0
2023-06-13 10:30:00,313.73,314.48,313.25,314.3,10617.0,302.6532,303.3767,302.1901,303.2031,10617.0
2023-06-13 10:40:00,314.3,314.49,314.08,314.49,5521.0,303.2031,303.3863,302.9908,303.3863,5521.0
2023-06-13 10:50:00,314.38,314.4,313.78,314.35,9719.0,303.2802,303.2995,302.7014,303.2513,9719.0
2023-06-13 11:00:00,314.38,314.52,313.75,313.99,3461.0,303.2802,303.4153,302.6725,302.904,3461.0
2023-06-13 11:10:00,314.06,315.04,314.06,314.96,10913.0,302.9715,303.9169,302.9715,303.8397,10913.0
2023-06-13 11:20:00,314.85,315.05,314.59,314.8,13136.0,303.7336,303.9266,303.4828,303.6854,13136.0
2023-06-13 11:30:00,314.98,315.11,313.38,313.38,6191.0,303.859,303.9845,302.3155,302.3155,6191.0
2023-06-13 11:40:00,313.48,313.87,312.58,312.97,10202.0,302.412,302.7882,301.5438,301.92,10202.0
2023-06-13 11:50:00,313.19,313.68,312.84,313.34,11059.0,302.1322,302.6049,301.7946,302.2769,11059.0
2023-06-13 12:00:00,313.21,313.26,312.69,313.12,14846.0,302.1515,302.1998,301.6499,302.0647,14846.0
2023-06-13 12:10:00,312.98,313.89,312.76,313.85,12536.0,301.9297,302.8075,301.7174,302.7689,12536.0
2023-06-13 12:20:00,314.0,314.27,313.9,314.07,12111.0,302.9136,303.1741,302.8172,302.9812,12111.0
2023-06-13 12:30:00,314.15,314.32,314.0,314.01,5400.0,303.0583,303.2223,302.9136,302.9233,5400.0
2023-06-13 12:40:00,314.16,314.32,313.96,314.1,7366.0,303.068,303.2223,302.8751,303.0101,7366.0
2023-06-13 12:50:00,314.1,314.4,314.03,314.17,5716.0,303.0101,303.2995,302.9426,303.0776,5716.0
2023-06-13 13:00:00,314.31,314.75,314.18,314.21,7458.0,303.2127,303.6372,303.0873,303.1162,7458.0
2023-06-13 13:10:00,314.14,314.36,313.95,314.29,4353.0,303.0487,303.2609,302.8654,303.1934,4353.0
2023-06-13 13:20:00,314.15,315.0,314.14,314.98,5874.0,303.0583,303.8783,303.0487,303.859,5874.0
2023-06-13 13:30:00,314.77,314.91,314.56,314.81,3553.0,303.6565,303.7915,303.4539,303.695,3553.0
2023-06-13 13:40:00,314.85,315.15,314.57,314.69,6598.0,303.7336,304.023,303.4635,303.5793,6598.0
2023-06-13 13:50:00,314.74,314.74,314.27,314.61,6430.0,303.6275,303.6275,303.1741,303.5021,6430.0
2023-06-13 14:00:00,314.54,315.0,314.38,314.38,6793.0,303.4346,303.8783,303.2802,303.2802,6793.0
2023-06-13 14:10:00,314.38,314.5,314.08,314.5,4675.0,303.2802,303.396,302.9908,303.396,4675.0
2023-06-13 14:20:00,314.58,314.68,313.97,313.97,5610.0,303.4732,303.5696,302.8847,302.8847,5610.0
2023-06-13 14:30:00,313.85,314.01,313.58,314.01,6971.0,302.7689,302.9233,302.5085,302.9233,6971.0
2023-06-13 14:40:00,314.03,314.31,313.83,314.01,3288.0,302.9426,303.2127,302.7496,302.9233,3288.0
2023-06-13 14:50:00,314.0,314.17,313.89,314.15,8087.0,302.9136,303.0776,302.8075,303.0583,8087.0
2023-06-13 15:00:00,314.22,315.12,314.18,315.07,9257.0,303.1259,303.9941,303.0873,303.9459,9257.0
2023-06-13 15:10:00,315.08,315.14,314.89,314.96,7892.0,303.9555,304.0134,303.7722,303.8397,7892.0
2023-06-13 15:20:00,315.1,315.56,315.05,315.34,7265.0,303.9748,304.4186,303.9266,304.2063,7265.0
2023-06-13 15:30:00,315.38,315.61,315.13,315.16,11077.0,304.2449,304.4668,304.0037,304.0327,11077.0
2023-06-13 15:40:00,315.37,315.8,315.27,315.58,17241.0,304.2353,304.6501,304.1388,304.4379,17241.0
2023-06-13 15:50:00,315.68,315.7,314.77,315.42,61602.0,304.5343,304.5536,303.6565,304.2835,61602.0
2023-06-14 09:30:00,315.91,316.79,314.74,315.77,16959.0,304.7562,305.6051,303.6275,304.6211,16959.0
2023-06-14 09:40:00,315.7,315.7,314.43,315.32,7771.0,304.5536,304.5536,303.3285,304.187,7771.0
2023-06-14 09:50:00,314.86,315.59,313.95,314.26,6306.0,303.7433,304.4475,302.8654,303.1645,6306.0
2023-06-14 10:00:00,314.38,316.26,314.36,316.05,7974.0,303.2802,305.0938,303.2609,304.8913,7974.0
2023-06-14 10:10:00,315.78,315.78,314.61,314.81,5297.0,304.6308,304.6308,303.5021,303.695,5297.0
2023-06-14 10:20:00,315.18,315.81,315.03,315.81,4233.0,304.052,304.6597,303.9073,304.6597,4233.0
2023-06-14 10:30:00,315.84,315.98,314.8,315.02,4999.0,304.6887,304.8237,303.6854,303.8976,4999.0
2023-06-14 10:40:00,315.31,315.43,314.26,314.49,23930.0,304.1774,304.2932,303.1645,303.3863,23930.0
2023-06-14 10:50:00,314.17,315.1,313.86,315.07,12394.0,303.0776,303.9748,302.7786,303.9459,12394.0
2023-06-14 11:00:00,315.2,316.05,314.8,314.8,6657.0,304.0713,304.8913,303.6854,303.6854,6657.0
2023-06-14 11:10:00,314.88,315.46,314.83,315.36,6023.0,303.7626,304.3221,303.7143,304.2256,6023.0
2023-06-14 11:20:00,315.37,316.29,315.2,315.7,6083.0,304.2353,305.1228,304.0713,304.5536,6083.0
2023-06-14 11:30:00,315.78,316.18,315.29,316.18,4335.0,304.6308,305.0167,304.1581,305.0167,4335.0
2023-06-14 11:40:00,316.18,317.31,316.16,317.13,7176.0,305.0167,306.1068,304.9974,305.9331,7176.0
2023-06-14 11:50:00,317.03,317.67,316.79,316.8,6339.0,305.8367,306.4541,305.6051,305.6148,6339.0
2023-06-14 12:00:00,316.63,316.76,315.98,315.99,2257.0,305.4508,305.5762,304.8237,304.8334,2257.0
2023-06-14 12:10:00,316.13,316.7,315.87,316.49,5920.0,304.9684,305.5183,304.7176,305.3157,5920.0
2023-06-14 12:20:00,316.73,316.99,316.4,316.59,6339.0,305.5473,305.7981,305.2289,305.4122,6339.0
2023-06-14 12:30:00,316.42,316.53,315.56,315.88,24454.0,305.2482,305.3543,304.4186,304.7273,24454.0
2023-06-14 12:40:00,316.07,316.26,315.95,316.26,2100.0,304.9106,305.0938,304.7948,305.0938,2100.0
2023-06-14 12:50:00,316.06,316.17,315.63,315.63,2307.0,304.9009,305.007,304.4861,304.4861,2307.0
2023-06-14 13:00:00,315.52,315.52,314.84,314.85,9357.0,304.38,304.38,303.724,303.7336,9357.0
2023-06-14 13:10:00,314.87,314.88,314.27,314.42,5800.0,303.7529,303.7626,303.1741,303.3188,5800.0
2023-06-14 13:20:00,314.28,314.93,314.28,314.62,10455.0,303.1838,303.8108,303.1838,303.5118,10455.0
2023-06-14 13:30:00,314.43,314.46,313.88,314.11,12511.0,303.3285,303.3574,302.7979,303.0198,12511.0
2023-06-14 13:40:00,314.01,314.19,313.18,313.34,4840.0,302.9233,303.0969,302.1226,302.2769,4840.0
2023-06-14 13:50:00,313.35,313.9,313.14,313.79,5271.0,302.2866,302.8172,302.084,302.7111,5271.0
2023-06-14 14:00:00,313.01,313.01,310.48,311.08,8184.0,301.9586,301.9586,299.5179,300.0967,8184.0
2023-06-14 14:10:00,311.6,311.74,309.82,310.15,9125.0,300.5984,300.7334,298.8812,299.1996,9125.0
2023-06-14 14:20:00,310.11,310.34,309.41,309.9,11234.0,299.161,299.3829,298.4857,298.9584,11234.0
2023-06-14 14:30:00,309.92,310.84,309.72,310.47,11450.0,298.9777,299.8652,298.7848,299.5083,11450.0
2023-06-14 14:40:00,309.73,311.85,309.73,311.77,4791.0,298.7944,300.8396,298.7944,300.7624,4791.0
2023-06-14 14:50:00,312.04,312.3,311.26,312.17,5955.0,301.0228,301.2737,300.2704,301.1483,5955.0
2023-06-14 15:00:00,311.87,313.4,311.81,313.4,3822.0,300.8588,302.3348,300.801,302.3348,3822.0
2023-06-14 15:10:00,313.62,313.62,311.27,311.73,5627.0,302.5471,302.5471,300.28,300.7238,5627.0
2023-06-14 15:20:00,311.46,312.74,311.45,312.08,6000.0,300.4633,301.6981,300.4537,301.0614,6000.0
2023-06-14 15:30:00,311.88,312.45,311.65,312.17,11176.0,300.8685,301.4184,300.6466,301.1483,11176.0
2023-06-14 15:40:00,312.17,312.3,311.32,311.34,13686.0,301.1483,301.2737,300.3283,300.3476,13686.0
2023-06-14 15:50:00,310.95,313.14,310.6,313.12,45251.0,299.9713,302.084,299.6337,302.0647,45251.0
2023-06-15 09:30:00,312.07,313.55,310.66,313.09,18183.0,301.0518,302.4795,299.6916,302.0358,18183.0
2023-06-15 09:40:00,313.03,313.75,312.12,313.65,3250.0,301.9779,302.6725,301.1,302.576,3250.0
2023-06-15 09:50:00,313.65,314.69,313.65,313.7,2795.0,302.576,303.5793,302.576,302.6242,2795.0
2023-06-15 10:00:00,314.2,314.61,313.7,314.33,4478.0,303.1066,303.5021,302.6242,303.232,4478.0
2023-06-15 10:10:00,314.18,314.69,313.69,313.69,1922.0,303.0873,303.5793,302.6146,302.6146,1922.0
2023-06-15 10:20:00,313.53,314.4,313.29,313.88,6385.0,302.4602,303.2995,302.2287,302.7979,6385.0
2023-06-15 10:30:00,314.32,314.32,313.75,313.76,3134.0,303.2223,303.2223,302.6725,302.6821,3134.0
2023-06-15 10:40:00,313.32,314.5,313.32,314.3,900.0,302.2577,303.396,302.2577,303.2031,900.0
2023-06-15 10:50:00,314.16,314.16,313.62,314.1,1200.0,303.068,303.068,302.5471,303.0101,1200.0
2023-06-15 11:00:00,314.16,314.59,314.16,314.43,1825.0,303.068,303.4828,303.068,303.3285,1825.0
2023-06-15 11:10:00,314.75,315.82,314.75,315.82,3942.0,303.6372,304.6694,303.6372,304.6694,3942.0
2023-06-15 11:20:00,315.6,316.51,315.39,316.51,1107.0,304.4572,305.335,304.2546,305.335,1107.0
2023-06-15 11:30:00,316.53,316.67,316.31,316.57,2698.0,305.3543,305.4894,305.1421,305.3929,2698.0
2023-06-15 11:40:00,316.4,316.47,315.74,315.75,2273.0,305.2289,305.2964,304.5922,304.6019,2273.0
2023-06-15 11:50:00,315.86,316.72,315.86,316.63,2628.0,304.708,305.5376,304.708,305.4508,2628.0
2023-06-15 12:00:00,316.77,317.0,316.59,316.6,1547.0,305.5858,305.8077,305.4122,305.4218,1547.0
2023-06-15 12:10:00,316.74,316.98,316.55,316.75,1855.0,305.5569,305.7884,305.3736,305.5665,1855.0
2023-06-15 12:20:00,316.86,317.75,316.86,317.65,4427.0,305.6727,306.5312,305.6727,306.4348,4427.0
2023-06-15 12:30:00,317.71,317.71,317.19,317.51,4103.0,306.4927,306.4927,305.991,306.2997,4103.0
2023-06-15 12:40:00,317.51,317.65,317.25,317.5,4104.0,306.2997,306.4348,306.0489,306.2901,4104.0
2023-06-15 12:50:00,317.48,317.75,317.18,317.65,3654.0,306.2708,306.5312,305.9814,306.4348,3654.0
2023-06-15 13:00:00,317.49,317.52,317.01,317.38,6507.0,306.2804,306.3094,305.8174,306.1743,6507.0
2023-06-15 13:10:00,317.36,317.89,317.33,317.54,6000.0,306.155,306.6663,306.1261,306.3287,6000.0
2023-06-15 13:20:00,317.63,317.95,317.59,317.92,1900.0,306.4155,306.7242,306.3769,306.6952,1900.0
2023-06-15 13:30:00,317.98,318.11,316.82,316.97,4578.0,306.7531,306.8785,305.6341,305.7788,4578.0
2023-06-15 13:40:00,317.03,317.23,316.86,316.98,4050.0,305.8367,306.0296,305.6727,305.7884,4050.0
2023-06-15 13:50:00,316.93,317.62,316.88,317.56,7668.0,305.7402,306.4058,305.692,306.3479,7668.0
2023-06-15 14:00:00,317.73,317.85,316.84,317.44,8946.0,306.5119,306.6277,305.6534,306.2322,8946.0
2023-06-15 14:10:00,317.46,317.58,316.55,316.74,1692.0,306.2515,306.3672,305.3736,305.5569,1692.0
2023-06-15 14:20:00,316.48,317.19,316.36,317.19,2251.0,305.3061,305.991,305.1903,305.991,2251.0
2023-06-15 14:30:00,316.98,318.01,316.98,317.96,2219.0,305.7884,306.7821,305.7884,306.7338,2219.0
2023-06-15 14:40:00,317.91,318.35,317.81,318.21,4903.0,306.6856,307.1101,306.5891,306.975,4903.0
2023-06-15 14:50:00,318.3,319.43,318.29,319.43,3107.0,307.0618,308.1519,307.0522,308.1519,3107.0
2023-06-15 15:00:00,319.43,319.43,318.81,319.15,5593.0,308.1519,308.1519,307.5538,307.8818,5593.0
2023-06-15 15:10:00,319.13,319.22,318.64,318.64,2599.0,307.8625,307.9493,307.3898,307.3898,2599.0
2023-06-15 15:20:00,318.49,319.11,318.33,319.0,6462.0,307.2451,307.8432,307.0908,307.7371,6462.0
2023-06-15 15:30:00,318.94,319.05,318.54,318.78,8066.0,307.6792,307.7853,307.2933,307.5249,8066.0
2023-06-15 15:40:00,318.78,319.25,318.63,319.25,13619.0,307.5249,307.9783,307.3802,307.9783,13619.0
2023-06-15 15:50:00,319.63,319.7,319.02,319.42,57410.0,308.3449,308.4124,307.7564,308.1423,57410.0
2023-06-16 09:30:00,321.32,321.94,319.21,319.97,166963.0,309.9752,310.5733,307.9397,308.6729,166963.0
2023-06-16 09:40:00,319.9,320.31,318.1,318.56,7448.0,308.6053,309.0009,306.8689,307.3126,7448.0
2023-06-16 09:50:00,318.79,319.69,317.32,317.32,6158.0,307.5345,308.4027,306.1164,306.1164,6158.0
2023-06-16 10:00:00,317.66,319.8,317.65,319.54,7120.0,306.4444,308.5089,306.4348,308.258,7120.0
2023-06-16 10:10:00,319.65,319.87,317.87,318.18,6833.0,308.3642,308.5764,306.647,306.9461,6833.0
2023-06-16 10:20:00,318.18,319.85,318.01,319.68,6595.0,306.9461,308.5571,306.7821,308.3931,6595.0
2023-06-16 10:30:00,319.55,320.22,319.0,319.07,5924.0,308.2677,308.914,307.7371,307.8046,5924.0
2023-06-16 10:40:00,319.52,319.52,318.41,319.11,4932.0,308.2387,308.2387,307.1679,307.8432,4932.0
2023-06-16 10:50:00,318.85,319.8,318.84,319.22,7645.0,307.5924,308.5089,307.5828,307.9493,7645.0
2023-06-16 11:00:00,319.19,319.21,318.38,319.21,5896.0,307.9204,307.9397,307.139,307.9397,5896.0
2023-06-16 11:10:00,318.91,319.45,318.58,318.62,4475.0,307.6503,308.1712,307.3319,307.3705,4475.0
2023-06-16 11:20:00,318.62,318.8,317.71,318.1,3700.0,307.3705,307.5442,306.4927,306.8689,3700.0
2023-06-16 11:30:00,318.21,318.49,317.62,317.62,2422.0,306.975,307.2451,306.4058,306.4058,2422.0
2023-06-16 11:40:00,317.69,318.16,317.68,317.93,3028.0,306.4734,306.9268,306.4637,306.7049,3028.0
2023-06-16 11:50:00,317.68,317.98,317.26,317.98,4759.0,306.4637,306.7531,306.0585,306.7531,4759.0
2023-06-16 12:00:00,317.9,318.18,317.63,317.79,2890.0,306.6759,306.9461,306.4155,306.5698,2890.0
2023-06-16 12:10:00,317.4,318.22,317.4,318.0,2917.0,306.1936,306.9846,306.1936,306.7724,2917.0
2023-06-16 12:20:00,318.1,318.36,317.75,318.13,2982.0,306.8689,307.1197,306.5312,306.8978,2982.0
2023-06-16 12:30:00,318.16,318.69,318.15,318.22,2741.0,306.9268,307.4381,306.9171,306.9846,2741.0
2023-06-16 12:40:00,318.52,318.54,317.97,318.4,4959.0,307.2741,307.2933,306.7435,307.1583,4959.0
2023-06-16 12:50:00,318.39,318.82,318.27,318.69,2600.0,307.1486,307.5635,307.0329,307.4381,2600.0
2023-06-16 13:00:00,318.58,318.73,318.16,318.33,2765.0,307.3319,307.4766,306.9268,307.0908,2765.0
2023-06-16 13:10:00,318.4,318.5,317.93,318.09,3384.0,307.1583,307.2548,306.7049,306.8592,3384.0
2023-06-16 13:20:00,318.02,318.2,317.43,317.43,1957.0,306.7917,306.9654,306.2225,306.2225,1957.0
2023-06-16 13:30:00,317.33,317.39,316.77,316.81,2321.0,306.1261,306.184,305.5858,305.6244,2321.0
2023-06-16 13:40:00,316.82,317.0,316.62,316.93,4006.0,305.6341,305.8077,305.4411,305.7402,4006.0
2023-06-16 13:50:00,317.02,317.26,316.84,317.18,3080.0,305.827,306.0585,305.6534,305.9814,3080.0
2023-06-16 14:00:00,316.98,317.09,316.86,317.02,3100.0,305.7884,305.8945,305.6727,305.827,3100.0
2023-06-16 14:10:00,316.94,317.04,316.44,316.59,11482.0,305.7498,305.8463,305.2675,305.4122,11482.0
2023-06-16 14:20:00,316.54,317.25,316.48,316.86,8568.0,305.364,306.0489,305.3061,305.6727,8568.0
2023-06-16 14:30:00,317.36,317.36,317.0,317.25,3334.0,306.155,306.155,305.8077,306.0489,3334.0
2023-06-16 14:40:00,317.31,317.5,317.02,317.14,2999.0,306.1068,306.2901,305.827,305.9428,2999.0
2023-06-16 14:50:00,316.98,317.28,316.84,317.08,4092.0,305.7884,306.0778,305.6534,305.8849,4092.0
2023-06-16 15:00:00,316.81,317.2,316.59,316.81,9373.0,305.6244,306.0007,305.4122,305.6244,9373.0
2023-06-16 15:10:00,316.76,316.76,316.1,316.25,3697.0,305.5762,305.5762,304.9395,305.0842,3697.0
2023-06-16 15:20:00,316.2,316.6,316.14,316.19,3664.0,305.036,305.4218,304.9781,305.0263,3664.0
2023-06-16 15:30:00,316.16,316.48,316.06,316.46,8821.0,304.9974,305.3061,304.9009,305.2868,8821.0
2023-06-16 15:40:00,316.48,316.48,315.3,315.71,18553.0,305.3061,305.3061,304.1677,304.5633,18553.0
2023-06-16 15:50:00,315.9,315.93,314.51,315.78,92096.0,304.7466,304.7755,303.4056,304.6308,92096.0
2023-06-20 09:30:00,313.0,314.39,310.94,313.18,24453.0,301.9489,303.2899,299.9617,302.1226,24453.0
2023-06-20 09:40:00,312.19,314.98,311.91,314.08,17963.0,301.1675,303.859,300.8974,302.9908,17963.0
2023-06-20 09:50:00,314.18,315.5,314.18,315.5,5684.0,303.0873,304.3607,303.0873,304.3607,5684.0
2023-06-20 10:00:00,314.98,315.26,314.28,314.62,3913.0,303.859,304.1292,303.1838,303.5118,3913.0
2023-06-20 10:10:00,314.81,314.96,313.12,313.18,13257.0,303.695,303.8397,302.0647,302.1226,13257.0
2023-06-20 10:20:00,312.97,313.34,311.93,312.03,6088.0,301.92,302.2769,300.9167,301.0132,6088.0
2023-06-20 10:30:00,312.01,312.38,311.7,312.13,3790.0,300.9939,301.3508,300.6948,301.1097,3790.0
2023-06-20 10:40:00,311.88,312.4,311.85,312.17,5322.0,300.8685,301.3701,300.8396,301.1483,5322.0
2023-06-20 10:50:00,312.38,312.38,312.0,312.26,3713.0,301.3508,301.3508,300.9843,301.2351,3713.0
2023-06-20 11:00:00,312.51,313.4,312.51,313.35,4080.0,301.4762,302.3348,301.4762,302.2866,4080.0
2023-06-20 11:10:00,313.18,313.42,313.04,313.07,2368.0,302.1226,302.3541,301.9875,302.0165,2368.0
2023-06-20 11:20:00,313.05,313.58,312.98,313.53,5139.0,301.9972,302.5085,301.9297,302.4602,5139.0
2023-06-20 11:30:00,313.59,314.35,313.59,314.27,2712.0,302.5181,303.2513,302.5181,303.1741,2712.0
2023-06-20 11:40:00,314.22,314.77,314.08,314.77,1865.0,303.1259,303.6565,302.9908,303.6565,1865.0
2023-06-20 11:50:00,315.0,315.17,314.75,314.87,4865.0,303.8783,304.0423,303.6372,303.7529,4865.0
2023-06-20 12:00:00,314.82,314.87,314.31,314.32,14664.0,303.7047,303.7529,303.2127,303.2223,14664.0
2023-06-20 12:10:00,314.34,314.37,313.73,313.79,4298.0,303.2416,303.2706,302.6532,302.7111,4298.0
2023-06-20 12:20:00,313.81,314.39,313.76,314.14,3668.0,302.7304,303.2899,302.6821,303.0487,3668.0
2023-06-20 12:30:00,314.36,315.54,314.17,315.41,7521.0,303.2609,304.3993,303.0776,304.2739,7521.0
2023-06-20 12:40:00,315.48,315.7,315.26,315.28,2859.0,304.3414,304.5536,304.1292,304.1484,2859.0
2023-06-20 12:50:00,315.18,315.45,315.14,315.43,3381.0,304.052,304.3124,304.0134,304.2932,3381.0
2023-06-20 13:00:00,315.58,315.78,314.75,314.84,4950.0,304.4379,304.6308,303.6372,303.724,4950.0
2023-06-20 13:10:00,314.78,315.41,314.62,315.41,4650.0,303.6661,304.2739,303.5118,304.2739,4650.0
2023-06-20 13:20:00,315.63,315.95,315.59,315.67,4787.0,304.4861,304.7948,304.4475,304.5247,4787.0
2023-06-20 13:30:00,315.69,315.77,315.5,315.63,4898.0,304.544,304.6211,304.3607,304.4861,4898.0
2023-06-20 13:40:00,315.71,316.0,315.61,315.81,2289.0,304.5633,304.843,304.4668,304.6597,2289.0
2023-06-20 13:50:00,315.78,316.0,315.71,315.97,3028.0,304.6308,304.843,304.5633,304.8141,3028.0
2023-06-20 14:00:00,316.01,316.6,316.01,316.41,3601.0,304.8527,305.4218,304.8527,305.2386,3601.0
2023-06-20 14:10:00,316.41,316.42,315.92,315.99,8429.0,305.2386,305.2482,304.7659,304.8334,8429.0
2023-06-20 14:20:00,315.99,316.62,315.99,316.15,8906.0,304.8334,305.4411,304.8334,304.9877,8906.0
2023-06-20 14:30:00,316.15,316.16,315.47,315.55,6847.0,304.9877,304.9974,304.3317,304.4089,6847.0
2023-06-20 14:40:00,315.6,315.6,315.12,315.55,10886.0,304.4572,304.4572,303.9941,304.4089,10886.0
2023-06-20 14:50:00,315.62,316.22,315.58,316.22,4200.0,304.4764,305.0553,304.4379,305.0553,4200.0
2023-06-20 15:00:00,316.2,316.4,316.11,316.33,3160.0,305.036,305.2289,304.9491,305.1614,3160.0
2023-06-20 15:10:00,316.44,316.78,315.69,315.8,9252.0,305.2675,305.5955,304.544,304.6501,9252.0
2023-06-20 15:20:00,315.72,316.25,315.72,316.05,6051.0,304.5729,305.0842,304.5729,304.8913,6051.0
2023-06-20 15:30:00,315.97,316.06,315.48,315.93,7785.0,304.8141,304.9009,304.3414,304.7755,7785.0
2023-06-20 15:40:00,315.89,316.1,315.68,316.02,10898.0,304.7369,304.9395,304.5343,304.8623,10898.0
2023-06-20 15:50:00,315.91,316.07,315.32,315.46,47162.0,304.7562,304.9106,304.187,304.3221,47162.0
2023-06-21 09:30:00,313.32,314.99,312.48,314.57,10036.0,302.2577,303.8687,301.4473,303.4635,10036.0
2023-06-21 09:40:00,314.86,316.76,314.53,316.34,3588.0,303.7433,305.5762,303.4249,305.171,3588.0
2023-06-21 09:50:00,316.78,317.68,316.39,317.09,2608.0,305.5955,306.4637,305.2193,305.8945,2608.0
2023-06-21 10:00:00,317.4,317.82,316.7,317.47,13820.0,306.1936,306.5988,305.5183,306.2611,13820.0
2023-06-21 10:10:00,317.6,319.38,317.59,319.0,2552.0,306.3865,308.1037,306.3769,307.7371,2552.0
2023-06-21 10:20:00,319.02,319.61,319.02,319.44,1958.0,307.7564,308.3256,307.7564,308.1616,1958.0
2023-06-21 10:30:00,319.65,319.73,318.75,319.22,5589.0,308.3642,308.4413,307.4959,307.9493,5589.0
2023-06-21 10:40:00,319.21,319.3,318.6,318.72,4496.0,307.9397,308.0265,307.3512,307.467,4496.0
2023-06-21 10:50:00,318.67,318.99,318.11,318.9,8714.0,307.4188,307.7275,306.8785,307.6406,8714.0
2023-06-21 11:00:00,319.19,319.2,318.5,318.5,2701.0,307.9204,307.93,307.2548,307.2548,2701.0
2023-06-21 11:10:00,318.63,319.19,318.44,318.74,2195.0,307.3802,307.9204,307.1969,307.4863,2195.0
2023-06-21 11:20:00,318.84,319.3,318.38,319.09,5819.0,307.5828,308.0265,307.139,307.8239,5819.0
2023-06-21 11:30:00,318.95,319.29,318.43,319.21,12519.0,307.6889,308.0169,307.1872,307.9397,12519.0
2023-06-21 11:40:00,319.3,319.64,318.84,319.4,4706.0,308.0265,308.3545,307.5828,308.123,4706.0
2023-06-21 11:50:00,319.08,319.38,318.92,318.93,8319.0,307.8143,308.1037,307.6599,307.6696,8319.0
2023-06-21 12:00:00,319.04,319.45,318.76,319.45,2641.0,307.7757,308.1712,307.5056,308.1712,2641.0
2023-06-21 12:10:00,319.51,319.69,319.33,319.62,1770.0,308.2291,308.4027,308.0555,308.3352,1770.0
2023-06-21 12:20:00,319.59,319.59,318.89,319.13,9198.0,308.3063,308.3063,307.631,307.8625,9198.0
2023-06-21 12:30:00,319.28,319.28,318.51,318.53,2925.0,308.0072,308.0072,307.2644,307.2837,2925.0
2023-06-21 12:40:00,318.68,318.73,318.37,318.72,8773.0,307.4284,307.4766,307.1294,307.467,8773.0
2023-06-21 12:50:00,318.72,318.98,318.58,318.63,7565.0,307.467,307.7178,307.3319,307.3802,7565.0
2023-06-21 13:00:00,318.65,318.88,318.44,318.79,6925.0,307.3995,307.6213,307.1969,307.5345,6925.0
2023-06-21 13:10:00,318.89,318.96,318.68,318.83,5944.0,307.631,307.6985,307.4284,307.5731,5944.0
2023-06-21 13:20:00,318.86,319.56,318.8,319.34,23084.0,307.6021,308.2773,307.5442,308.0651,23084.0
2023-06-21 13:30:00,319.42,320.21,319.34,320.21,12164.0,308.1423,308.9044,308.0651,308.9044,12164.0
2023-06-21 13:40:00,320.21,320.46,320.19,320.33,12380.0,308.9044,309.1456,308.8851,309.0201,12380.0
2023-06-21 13:50:00,320.27,321.34,320.25,321.33,5773.0,308.9623,309.9945,308.943,309.9848,5773.0
2023-06-21 14:00:00,321.25,321.25,320.2,320.21,22814.0,309.9077,309.9077,308.8947,308.9044,22814.0
2023-06-21 14:10:00,320.25,321.36,320.24,321.36,9177.0,308.943,310.0138,308.9333,310.0138,9177.0
2023-06-21 14:20:00,321.41,321.69,321.26,321.44,2814.0,310.062,310.3321,309.9173,310.091,2814.0
2023-06-21 14:30:00,321.42,321.67,320.72,321.16,14232.0,310.0717,310.3128,309.3964,309.8208,14232.0
2023-06-21 14:40:00,321.17,321.59,321.16,321.37,2941.0,309.8305,310.2357,309.8208,310.0234,2941.0
2023-06-21 14:50:00,321.56,321.56,320.66,320.8,9056.0,310.2067,310.2067,309.3385,309.4736,9056.0
2023-06-21 15:00:00,320.6,320.69,320.35,320.47,2235.0,309.2806,309.3674,309.0394,309.1552,2235.0
2023-06-21 15:10:00,320.69,321.0,320.69,320.85,1618.0,309.3674,309.6665,309.3674,309.5218,1618.0
2023-06-21 15:20:00,321.02,321.02,320.38,320.45,3918.0,309.6858,309.6858,309.0684,309.1359,3918.0
2023-06-21 15:30:00,320.48,320.49,319.26,319.61,5150.0,309.1649,309.1745,307.9879,308.3256,5150.0
2023-06-21 15:40:00,319.64,320.6,319.64,320.47,6871.0,308.3545,309.2806,308.3545,309.1552,6871.0
2023-06-21 15:50:00,320.53,320.86,320.23,320.77,43118.0,309.2131,309.5314,308.9237,309.4446,43118.0
2023-06-22 09:30:00,318.19,318.8,313.25,313.4,39087.0,306.9557,307.5442,302.1901,302.3348,39087.0
2023-06-22 09:40:00,313.3,315.19,313.05,315.0,13502.0,302.2384,304.0616,301.9972,303.8783,13502.0
2023-06-22 09:50:00,315.15,316.2,314.99,315.0,12020.0,304.023,305.036,303.8687,303.8783,12020.0
2023-06-22 10:00:00,315.11,315.23,313.96,314.1,19385.0,303.9845,304.1002,302.8751,303.0101,19385.0
2023-06-22 10:10:00,313.78,314.94,313.77,314.81,24371.0,302.7014,303.8205,302.6918,303.695,24371.0
2023-06-22 10:20:00,314.65,314.78,313.89,313.92,20810.0,303.5407,303.6661,302.8075,302.8365,20810.0
2023-06-22 10:30:00,314.13,316.07,314.13,315.85,32478.0,303.0391,304.9106,303.0391,304.6983,32478.0
2023-06-22 10:40:00,315.73,316.16,314.99,315.88,6180.0,304.5826,304.9974,303.8687,304.7273,6180.0
2023-06-22 10:50:00,316.01,316.15,314.96,315.17,5685.0,304.8527,304.9877,303.8397,304.0423,5685.0
2023-06-22 11:00:00,315.04,315.72,315.03,315.13,3663.0,303.9169,304.5729,303.9073,304.0037,3663.0
2023-06-22 11:10:00,314.87,315.19,314.66,315.19,2327.0,303.7529,304.0616,303.5503,304.0616,2327.0
2023-06-22 11:20:00,315.28,315.65,315.01,315.17,4400.0,304.1484,304.5054,303.888,304.0423,4400.0
2023-06-22 11:30:00,315.39,315.71,315.32,315.58,5453.0,304.2546,304.5633,304.187,304.4379,5453.0
2023-06-22 11:40:00,315.58,315.88,315.51,315.8,3792.0,304.4379,304.7273,304.3703,304.6501,3792.0
2023-06-22 11:50:00,315.7,316.13,315.69,315.85,5474.0,304.5536,304.9684,304.544,304.6983,5474.0
2023-06-22 12:00:00,315.74,315.74,314.38,314.67,1800.0,304.5922,304.5922,303.2802,303.56,1800.0
2023-06-22 12:10:00,314.66,314.97,314.5,314.56,4279.0,303.5503,303.8494,303.396,303.4539,4279.0
2023-06-22 12:20:00,314.57,315.08,314.5,314.66,4818.0,303.4635,303.9555,303.396,303.5503,4818.0
2023-06-22 12:30:00,314.75,314.91,314.65,314.66,3712.0,303.6372,303.7915,303.5407,303.5503,3712.0
2023-06-22 12:40:00,314.48,314.82,314.45,314.72,5304.0,303.3767,303.7047,303.3478,303.6082,5304.0
2023-06-22 12:50:00,314.79,314.79,314.16,314.54,4622.0,303.6758,303.6758,303.068,303.4346,4622.0
2023-06-22 13:00:00,314.39,314.39,313.76,313.94,2950.0,303.2899,303.2899,302.6821,302.8558,2950.0
2023-06-22 13:10:00,313.55,313.57,313.1,313.39,3669.0,302.4795,302.4988,302.0454,302.3252,3669.0
2023-06-22 13:20:00,313.29,313.95,313.29,313.77,14982.0,302.2287,302.8654,302.2287,302.6918,14982.0
2023-06-22 13:30:00,313.77,314.47,313.71,314.28,8287.0,302.6918,303.367,302.6339,303.1838,8287.0
2023-06-22 13:40:00,314.44,314.66,314.1,314.1,3179.0,303.3381,303.5503,303.0101,303.0101,3179.0
2023-06-22 13:50:00,314.17,314.32,313.91,314.31,12883.0,303.0776,303.2223,302.8268,303.2127,12883.0
2023-06-22 14:00:00,314.39,314.39,313.72,313.73,3731.0,303.2899,303.2899,302.6435,302.6532,3731.0
2023-06-22 14:10:00,313.47,313.49,313.1,313.21,4023.0,302.4024,302.4216,302.0454,302.1515,4023.0
2023-06-22 14:20:00,313.22,313.99,313.11,313.99,21587.0,302.1612,302.904,302.0551,302.904,21587.0
2023-06-22 14:30:00,314.13,314.33,314.02,314.15,2650.0,303.0391,303.232,302.9329,303.0583,2650.0
2023-06-22 14:40:00,314.15,314.19,313.73,314.03,7598.0,303.0583,303.0969,302.6532,302.9426,7598.0
2023-06-22 14:50:00,314.01,314.93,314.01,314.92,3654.0,302.9233,303.8108,302.9233,303.8012,3654.0
2023-06-22 15:00:00,314.92,315.12,314.72,314.86,2702.0,303.8012,303.9941,303.6082,303.7433,2702.0
2023-06-22 15:10:00,314.91,315.1,314.78,315.04,2840.0,303.7915,303.9748,303.6661,303.9169,2840.0
2023-06-22 15:20:00,314.99,314.99,314.24,314.24,3818.0,303.8687,303.8687,303.1452,303.1452,3818.0
2023-06-22 15:30:00,314.12,314.75,314.12,314.72,5241.0,303.0294,303.6372,303.0294,303.6082,5241.0
2023-06-22 15:40:00,314.84,314.84,314.55,314.71,8771.0,303.724,303.724,303.4442,303.5986,8771.0
2023-06-22 15:50:00,314.79,315.11,314.52,314.93,37647.0,303.6758,303.9845,303.4153,303.8108,37647.0
2023-06-23 09:30:00,311.04,311.3,310.0,310.74,7565.0,300.0582,300.309,299.0549,299.7687,7565.0
2023-06-23 09:40:00,312.6,312.6,311.53,312.51,1405.0,301.5631,301.5631,300.5309,301.4762,1405.0
2023-06-23 09:50:00,312.78,312.86,310.75,311.3,24343.0,301.7367,301.8139,299.7784,300.309,24343.0
2023-06-23 10:00:00,311.55,312.14,310.7,310.71,6934.0,300.5501,301.1193,299.7302,299.7398,6934.0
2023-06-23 10:10:00,310.82,311.6,310.32,311.6,3978.0,299.8459,300.5984,299.3636,300.5984,3978.0
2023-06-23 10:20:00,311.63,312.67,311.53,311.92,9372.0,300.6273,301.6306,300.5309,300.9071,9372.0
2023-06-23 10:30:00,312.22,313.6,312.19,313.6,8469.0,301.1965,302.5278,301.1675,302.5278,8469.0
2023-06-23 10:40:00,313.65,314.09,313.2,313.41,5762.0,302.576,303.0005,302.1419,302.3445,5762.0
2023-06-23 10:50:00,313.85,313.85,312.61,313.47,4842.0,302.7689,302.7689,301.5727,302.4024,4842.0
2023-06-23 11:00:00,313.64,313.91,313.25,313.53,6653.0,302.5664,302.8268,302.1901,302.4602,6653.0
2023-06-23 11:10:00,313.53,313.79,313.35,313.38,3378.0,302.4602,302.7111,302.2866,302.3155,3378.0
2023-06-23 11:20:00,313.52,313.96,313.35,313.96,3148.0,302.4506,302.8751,302.2866,302.8751,3148.0
2023-06-23 11:30:00,313.63,314.65,313.63,314.52,2668.0,302.5567,303.5407,302.5567,303.4153,2668.0
2023-06-23 11:40:00,314.53,314.79,314.3,314.51,2834.0,303.4249,303.6758,303.2031,303.4056,2834.0
2023-06-23 11:50:00,314.42,314.58,313.96,314.49,2668.0,303.3188,303.4732,302.8751,303.3863,2668.0
2023-06-23 12:00:00,314.53,314.85,314.08,314.38,2225.0,303.4249,303.7336,302.9908,303.2802,2225.0
2023-06-23 12:10:00,314.4,315.31,314.39,315.25,4208.0,303.2995,304.1774,303.2899,304.1195,4208.0
2023-06-23 12:20:00,315.22,315.22,314.7,314.7,2389.0,304.0906,304.0906,303.5889,303.5889,2389.0
2023-06-23 12:30:00,314.82,314.82,314.33,314.58,3446.0,303.7047,303.7047,303.232,303.4732,3446.0
2023-06-23 12:40:00,314.68,315.04,314.51,314.85,2974.0,303.5696,303.9169,303.4056,303.7336,2974.0
2023-06-23 12:50:00,314.94,315.15,314.67,315.15,4073.0,303.8205,304.023,303.56,304.023,4073.0
2023-06-23 13:00:00,315.0,315.04,314.47,314.57,2400.0,303.8783,303.9169,303.367,303.4635,2400.0
2023-06-23 13:10:00,314.5,314.71,314.37,314.46,4864.0,303.396,303.5986,303.2706,303.3574,4864.0
2023-06-23 13:20:00,314.58,315.02,314.38,315.02,4033.0,303.4732,303.8976,303.2802,303.8976,4033.0
2023-06-23 13:30:00,315.14,315.31,315.03,315.16,2937.0,304.0134,304.1774,303.9073,304.0327,2937.0
2023-06-23 13:40:00,315.26,315.26,315.0,315.13,3895.0,304.1292,304.1292,303.8783,304.0037,3895.0
2023-06-23 13:50:00,315.01,315.18,314.94,315.08,7948.0,303.888,304.052,303.8205,303.9555,7948.0
2023-06-23 14:00:00,315.12,315.15,314.31,314.4,14295.0,303.9941,304.023,303.2127,303.2995,14295.0
2023-06-23 14:10:00,314.33,315.03,314.3,314.84,7247.0,303.232,303.9073,303.2031,303.724,7247.0
2023-06-23 14:20:00,314.7,314.73,314.32,314.55,3702.0,303.5889,303.6179,303.2223,303.4442,3702.0
2023-06-23 14:30:00,314.55,314.77,314.33,314.44,3765.0,303.4442,303.6565,303.232,303.3381,3765.0
2023-06-23 14:40:00,314.36,314.49,314.12,314.39,7549.0,303.2609,303.3863,303.0294,303.2899,7549.0
2023-06-23 14:50:00,314.2,314.22,313.47,313.72,4955.0,303.1066,303.1259,302.4024,302.6435,4955.0
2023-06-23 15:00:00,313.6,313.78,313.26,313.74,3116.0,302.5278,302.7014,302.1998,302.6628,3116.0
2023-06-23 15:10:00,313.72,314.17,313.51,314.17,3821.0,302.6435,303.0776,302.4409,303.0776,3821.0
2023-06-23 15:20:00,313.93,314.19,313.67,313.92,6995.0,302.8461,303.0969,302.5953,302.8365,6995.0
2023-06-23 15:30:00,314.02,314.4,313.76,314.32,12884.0,302.9329,303.2995,302.6821,303.2223,12884.0
2023-06-23 15:40:00,314.39,314.96,314.17,314.36,35810.0,303.2899,303.8397,303.0776,303.2609,35810.0
2023-06-23 15:50:00,314.27,314.27,313.22,313.56,68245.0,303.1741,303.1741,302.1612,302.4892,68245.0
2023-06-26 09:30:00,313.35,314.98,313.14,314.69,11999.0,302.2866,303.859,302.084,303.5793,11999.0
2023-06-26 09:40:00,314.69,316.76,314.69,316.55,48095.0,303.5793,305.5762,303.5793,305.3736,48095.0
2023-06-26 09:50:00,317.11,318.67,316.87,317.66,8267.0,305.9138,307.4188,305.6823,306.4444,8267.0
2023-06-26 10:00:00,317.58,318.55,317.58,318.0,8735.0,306.3672,307.303,306.3672,306.7724,8735.0
2023-06-26 10:10:00,318.0,318.01,317.31,317.91,8174.0,306.7724,306.7821,306.1068,306.6856,8174.0
2023-06-26 10:20:00,317.72,318.7,317.63,318.12,13228.0,306.5023,307.4477,306.4155,306.8882,13228.0
2023-06-26 10:30:00,318.21,318.21,317.54,317.7,4963.0,306.975,306.975,306.3287,306.483,4963.0
2023-06-26 10:40:00,317.61,319.3,316.99,319.3,4728.0,306.3962,308.0265,305.7981,308.0265,4728.0
2023-06-26 10:50:00,319.25,319.69,318.74,318.75,4886.0,307.9783,308.4027,307.4863,307.4959,4886.0
2023-06-26 11:00:00,318.71,318.71,317.23,317.23,3488.0,307.4573,307.4573,306.0296,306.0296,3488.0
2023-06-26 11:10:00,317.36,318.0,317.24,317.94,3078.0,306.155,306.7724,306.0392,306.7145,3078.0
2023-06-26 11:20:00,317.99,318.5,317.49,317.87,10586.0,306.7628,307.2548,306.2804,306.647,10586.0
2023-06-26 11:30:00,317.93,318.63,317.85,318.56,7949.0,306.7049,307.3802,306.6277,307.3126,7949.0
2023-06-26 11:40:00,318.63,318.9,318.26,318.76,7469.0,307.3802,307.6406,307.0232,307.5056,7469.0
2023-06-26 11:50:00,318.93,319.44,318.79,319.26,4292.0,307.6696,308.1616,307.5345,307.9879,4292.0
2023-06-26 12:00:00,319.17,319.32,318.44,318.45,14431.0,307.9011,308.0458,307.1969,307.2065,14431.0
2023-06-26 12:10:00,318.17,318.97,317.87,318.69,4200.0,306.9364,307.7082,306.647,307.4381,4200.0
2023-06-26 12:20:00,318.4,319.01,318.39,318.69,5011.0,307.1583,307.7468,307.1486,307.4381,5011.0
2023-06-26 12:30:00,318.87,318.91,318.23,318.38,3448.0,307.6117,307.6503,306.9943,307.139,3448.0
2023-06-26 12:40:00,318.36,318.47,317.65,317.79,4899.0,307.1197,307.2258,306.4348,306.5698,4899.0
2023-06-26 12:50:00,318.04,318.65,318.0,318.44,6359.0,306.811,307.3995,306.7724,307.1969,6359.0
2023-06-26 13:00:00,318.56,318.91,318.06,318.06,5333.0,307.3126,307.6503,306.8303,306.8303,5333.0
2023-06-26 13:10:00,317.84,318.0,317.54,317.75,6693.0,306.6181,306.7724,306.3287,306.5312,6693.0
2023-06-26 13:20:00,317.74,318.09,317.49,317.84,5291.0,306.5216,306.8592,306.2804,306.6181,5291.0
2023-06-26 13:30:00,317.92,318.03,317.45,317.86,3413.0,306.6952,306.8014,306.2418,306.6374,3413.0
2023-06-26 13:40:00,318.33,318.79,318.33,318.68,7026.0,307.0908,307.5345,307.0908,307.4284,7026.0
2023-06-26 13:50:00,318.62,318.71,318.14,318.27,10092.0,307.3705,307.4573,306.9075,307.0329,10092.0
2023-06-26 14:00:00,318.21,318.48,317.96,318.02,3108.0,306.975,307.2355,306.7338,306.7917,3108.0
2023-06-26 14:10:00,318.18,318.18,317.71,317.75,5293.0,306.9461,306.9461,306.4927,306.5312,5293.0
2023-06-26 14:20:00,317.74,317.74,317.35,317.68,3121.0,306.5216,306.5216,306.1454,306.4637,3121.0
2023-06-26 14:30:00,317.81,318.06,317.79,317.8,8047.0,306.5891,306.8303,306.5698,306.5795,8047.0
2023-06-26 14:40:00,317.76,317.87,317.56,317.82,4474.0,306.5409,306.647,306.3479,306.5988,4474.0
2023-06-26 14:50:00,317.82,317.89,317.49,317.62,7798.0,306.5988,306.6663,306.2804,306.4058,7798.0
2023-06-26 15:00:00,317.6,318.19,317.57,318.17,8240.0,306.3865,306.9557,306.3576,306.9364,8240.0
2023-06-26 15:10:00,318.31,318.32,318.04,318.19,6136.0,307.0715,307.0811,306.811,306.9557,6136.0
2023-06-26 15:20:00,318.17,318.63,318.09,318.48,13394.0,306.9364,307.3802,306.8592,307.2355,13394.0
2023-06-26 15:30:00,318.42,318.6,318.02,318.02,16099.0,307.1776,307.3512,306.7917,306.7917,16099.0
2023-06-26 15:40:00,318.11,318.46,317.35,317.66,18415.0,306.8785,307.2162,306.1454,306.4444,18415.0
2023-06-26 15:50:00,317.81,318.12,317.43,318.07,45595.0,306.5891,306.8882,306.2225,306.8399,45595.0
2023-06-27 09:30:00,317.5,318.74,317.25,318.69,14519.0,306.2901,307.4863,306.0489,307.4381,14519.0
2023-06-27 09:40:00,318.72,319.18,318.5,318.56,2751.0,307.467,307.9108,307.2548,307.3126,2751.0
2023-06-27 09:50:00,318.53,319.92,318.37,319.9,3653.0,307.2837,308.6246,307.1294,308.6053,3653.0
2023-06-27 10:00:00,319.9,320.74,319.67,320.28,9059.0,308.6053,309.4157,308.3835,308.9719,9059.0
2023-06-27 10:10:00,320.0,322.08,319.99,322.08,4047.0,308.7018,310.7084,308.6922,310.7084,4047.0
2023-06-27 10:20:00,321.79,322.04,321.36,321.39,2769.0,310.4286,310.6698,310.0138,310.0427,2769.0
2023-06-27 10:30:00,321.55,322.06,321.35,321.98,3241.0,310.1971,310.6891,310.0041,310.6119,3241.0
2023-06-27 10:40:00,321.9,322.69,321.9,322.37,8795.0,310.5347,311.2968,310.5347,310.9881,8795.0
2023-06-27 10:50:00,322.37,322.62,322.13,322.46,9866.0,310.9881,311.2293,310.7566,311.0749,9866.0
2023-06-27 11:00:00,322.57,322.94,321.97,321.98,5557.0,311.1811,311.538,310.6022,310.6119,5557.0
2023-06-27 11:10:00,321.79,322.07,321.58,322.03,1794.0,310.4286,310.6987,310.226,310.6601,1794.0
2023-06-27 11:20:00,321.91,322.88,321.91,322.61,13352.0,310.5444,311.4801,310.5444,311.2197,13352.0
2023-06-27 11:30:00,322.39,322.49,322.16,322.33,5826.0,311.0074,311.1039,310.7855,310.9495,5826.0
2023-06-27 11:40:00,322.38,322.91,322.14,322.66,3910.0,310.9978,311.5091,310.7662,311.2679,3910.0
2023-06-27 11:50:00,322.66,322.95,322.58,322.86,2915.0,311.2679,311.5476,311.1907,311.4608,2915.0
2023-06-27 12:00:00,322.97,323.3,322.93,323.2,4801.0,311.5669,311.8853,311.5284,311.7888,4801.0
2023-06-27 12:10:00,323.16,323.56,323.15,323.52,9660.0,311.7502,312.1361,311.7406,312.0975,9660.0
2023-06-27 12:20:00,323.38,323.78,323.25,323.65,8210.0,311.9625,312.3483,311.8371,312.2229,8210.0
2023-06-27 12:30:00,323.9,324.06,323.52,324.06,2495.0,312.4641,312.6185,312.0975,312.6185,2495.0
2023-06-27 12:40:00,324.09,324.13,323.98,324.1,2201.0,312.6474,312.686,312.5413,312.657,2201.0
2023-06-27 12:50:00,324.1,324.32,323.87,324.0,4198.0,312.657,312.8693,312.4352,312.5606,4198.0
2023-06-27 13:00:00,324.01,324.14,323.94,323.97,1720.0,312.5702,312.6956,312.5027,312.5316,1720.0
2023-06-27 13:10:00,324.07,324.33,324.01,324.19,5255.0,312.6281,312.8789,312.5702,312.7439,5255.0
2023-06-27 13:20:00,324.32,324.52,324.0,324.36,33717.0,312.8693,313.0622,312.5606,312.9079,33717.0
2023-06-27 13:30:00,324.37,324.57,324.19,324.19,4537.0,312.9175,313.1104,312.7439,312.7439,4537.0
2023-06-27 13:40:00,324.53,324.69,323.95,324.18,4042.0,313.0719,313.2262,312.5123,312.7342,4042.0
2023-06-27 13:50:00,324.56,324.76,324.1,324.23,6751.0,313.1008,313.2937,312.657,312.7825,6751.0
2023-06-27 14:00:00,324.1,324.35,323.54,323.54,4103.0,312.657,312.8982,312.1168,312.1168,4103.0
2023-06-27 14:10:00,323.67,323.67,323.41,323.52,9623.0,312.2422,312.2422,311.9914,312.0975,9623.0
2023-06-27 14:20:00,323.59,324.11,323.32,324.02,7854.0,312.165,312.6667,311.9046,312.5799,7854.0
2023-06-27 14:30:00,324.2,324.2,323.78,323.88,9850.0,312.7535,312.7535,312.3483,312.4448,9850.0
2023-06-27 14:40:00,323.77,323.85,323.31,323.56,6768.0,312.3387,312.4159,311.8949,312.1361,6768.0
2023-06-27 14:50:00,323.67,323.77,323.48,323.49,3030.0,312.2422,312.3387,312.0589,312.0686,3030.0
2023-06-27 15:00:00,323.58,323.86,323.18,323.18,9176.0,312.1554,312.4255,311.7695,311.7695,9176.0
2023-06-27 15:10:00,323.18,323.37,322.76,323.1,5565.0,311.7695,311.9528,311.3644,311.6923,5565.0
2023-06-27 15:20:00,323.07,323.91,323.03,323.55,16540.0,311.6634,312.4738,311.6248,312.1265,16540.0
2023-06-27 15:30:00,323.51,323.69,323.26,323.3,6568.0,312.0879,312.2615,311.8467,311.8853,6568.0
2023-06-27 15:40:00,323.27,323.65,322.9,323.51,13613.0,311.8563,312.2229,311.4994,312.0879,13613.0
2023-06-27 15:50:00,323.44,323.48,322.44,322.7,44190.0,312.0203,312.0589,311.0557,311.3065,44190.0
2023-06-28 09:30:00,324.25,324.25,321.54,323.66,18195.0,312.8017,312.8017,310.1874,312.2326,18195.0
2023-06-28 09:40:00,323.67,324.01,322.57,322.82,8159.0,312.2422,312.5702,311.1811,311.4222,8159.0
2023-06-28 09:50:00,322.81,324.4,322.72,324.12,7603.0,311.4126,312.9465,311.3258,312.6763,7603.0
2023-06-28 10:00:00,324.37,325.29,324.33,324.74,13881.0,312.9175,313.805,312.8789,313.2744,13881.0
2023-06-28 10:10:00,324.79,325.6,324.34,325.6,7274.0,313.3227,314.1041,312.8886,314.1041,7274.0
2023-06-28 10:20:00,325.75,325.95,325.09,325.22,7220.0,314.2488,314.4417,313.6121,313.7375,7220.0
2023-06-28 10:30:00,325.39,326.25,325.39,326.25,7283.0,313.9015,314.7311,313.9015,314.7311,7283.0
2023-06-28 10:40:00,326.17,326.84,325.96,326.7,11506.0,314.654,315.3003,314.4514,315.1652,11506.0
2023-06-28 10:50:00,326.86,326.86,325.41,325.6,4485.0,315.3196,315.3196,313.9208,314.1041,4485.0
2023-06-28 11:00:00,325.9,325.93,325.03,325.07,12020.0,314.3935,314.4224,313.5542,313.5928,12020.0
2023-06-28 11:10:00,325.35,325.35,321.5,321.5,35034.0,313.8629,313.8629,310.1488,310.1488,35034.0
2023-06-28 11:20:00,321.66,321.66,314.74,317.32,101544.0,310.3032,310.3032,303.6275,306.1164,101544.0
2023-06-28 11:30:00,317.96,320.44,316.88,320.44,41287.0,306.7338,309.1263,305.692,309.1263,41287.0
2023-06-28 11:40:00,320.45,320.69,319.48,319.94,8577.0,309.1359,309.3674,308.2002,308.6439,8577.0
2023-06-28 11:50:00,320.15,320.17,318.58,319.51,5753.0,308.8465,308.8658,307.3319,308.2291,5753.0
2023-06-28 12:00:00,319.57,319.64,318.48,319.47,32562.0,308.287,308.3545,307.2355,308.1905,32562.0
2023-06-28 12:10:00,319.44,321.45,319.34,321.29,9197.0,308.1616,310.1006,308.0651,309.9463,9197.0
2023-06-28 12:20:00,321.3,321.93,320.95,321.32,26243.0,309.9559,310.5637,309.6183,309.9752,26243.0
2023-06-28 12:30:00,321.3,322.28,321.29,322.28,2378.0,309.9559,310.9013,309.9463,310.9013,2378.0
2023-06-28 12:40:00,322.31,322.42,321.48,321.79,6241.0,310.9302,311.0364,310.1295,310.4286,6241.0
2023-06-28 12:50:00,321.59,321.59,320.63,320.8,2581.0,310.2357,310.2357,309.3096,309.4736,2581.0
2023-06-28 13:00:00,321.02,321.02,320.02,320.05,2600.0,309.6858,309.6858,308.7211,308.75,2600.0
2023-06-28 13:10:00,320.05,320.52,320.05,320.38,7651.0,308.75,309.2034,308.75,309.0684,7651.0
2023-06-28 13:20:00,320.36,321.28,320.36,321.12,5036.0,309.0491,309.9366,309.0491,309.7823,5036.0
2023-06-28 13:30:00,321.06,321.14,320.65,320.87,3675.0,309.7244,309.8016,309.3289,309.5411,3675.0
2023-06-28 13:40:00,320.96,320.98,320.58,320.72,3400.0,309.6279,309.6472,309.2613,309.3964,3400.0
2023-06-28 13:50:00,320.57,320.86,320.37,320.44,4122.0,309.2517,309.5314,309.0587,309.1263,4122.0
2023-06-28 14:00:00,320.47,320.9,320.41,320.89,2000.0,309.1552,309.57,309.0973,309.5604,2000.0
2023-06-28 14:10:00,320.98,321.34,320.84,321.33,4316.0,309.6472,309.9945,309.5121,309.9848,4316.0
2023-06-28 14:20:00,321.32,321.5,320.73,320.81,3000.0,309.9752,310.1488,309.406,309.4832,3000.0
2023-06-28 14:30:00,320.98,321.31,320.88,320.88,2949.0,309.6472,309.9655,309.5507,309.5507,2949.0
2023-06-28 14:40:00,320.84,321.24,320.83,320.94,2305.0,309.5121,309.898,309.5025,309.6086,2305.0
2023-06-28 14:50:00,320.82,320.94,320.65,320.74,3670.0,309.4928,309.6086,309.3289,309.4157,3670.0
2023-06-28 15:00:00,321.02,321.39,320.55,321.0,3100.0,309.6858,310.0427,309.2324,309.6665,3100.0
2023-06-28 15:10:00,321.13,321.48,320.99,321.47,3723.0,309.7919,310.1295,309.6568,310.1199,3723.0
2023-06-28 15:20:00,321.47,321.59,321.19,321.26,3419.0,310.1199,310.2357,309.8498,309.9173,3419.0
2023-06-28 15:30:00,321.24,321.3,320.94,321.12,5767.0,309.898,309.9559,309.6086,309.7823,5767.0
2023-06-28 15:40:00,321.18,321.52,321.07,321.44,8440.0,309.8401,310.1681,309.734,310.091,8440.0
2023-06-28 15:50:00,321.33,321.65,321.02,321.47,27217.0,309.9848,310.2935,309.6858,310.1199,27217.0
2023-06-29 09:30:00,320.57,321.69,319.75,321.4,13754.0,309.2517,310.3321,308.4606,310.0524,13754.0
2023-06-29 09:40:00,321.64,322.53,321.45,322.45,5514.0,310.2839,311.1425,310.1006,311.0653,5514.0
2023-06-29 09:50:00,322.24,323.04,322.01,322.71,4198.0,310.8627,311.6345,310.6408,311.3161,4198.0
2023-06-29 10:00:00,323.19,324.39,323.18,324.0,3824.0,311.7792,312.9368,311.7695,312.5606,3824.0
2023-06-29 10:10:00,324.14,325.24,324.03,324.55,3835.0,312.6956,313.7568,312.5895,313.0912,3835.0
2023-06-29 10:20:00,324.72,325.04,323.75,323.92,3448.0,313.2552,313.5639,312.3194,312.4834,3448.0
2023-06-29 10:30:00,324.0,324.33,323.66,324.07,6217.0,312.5606,312.8789,312.2326,312.6281,6217.0
2023-06-29 10:40:00,323.93,324.65,323.6,323.68,6226.0,312.493,313.1876,312.1747,312.2519,6226.0
2023-06-29 10:50:00,323.74,324.0,323.51,324.0,2901.0,312.3098,312.5606,312.0879,312.5606,2901.0
2023-06-29 11:00:00,324.0,324.84,323.98,324.55,3378.0,312.5606,313.3709,312.5413,313.0912,3378.0
2023-06-29 11:10:00,324.54,324.54,323.71,323.71,7202.0,313.0815,313.0815,312.2808,312.2808,7202.0
2023-06-29 11:20:00,323.84,324.31,323.38,324.31,4551.0,312.4062,312.8596,311.9625,312.8596,4551.0
2023-06-29 11:30:00,324.32,324.61,324.23,324.61,1443.0,312.8693,313.149,312.7825,313.149,1443.0
2023-06-29 11:40:00,324.69,324.9,323.93,323.93,4010.0,313.2262,313.4288,312.493,312.493,4010.0
2023-06-29 11:50:00,324.11,324.4,323.91,324.11,8176.0,312.6667,312.9465,312.4738,312.6667,8176.0
2023-06-29 12:00:00,324.34,324.4,322.8,322.86,15803.0,312.8886,312.9465,311.4029,311.4608,15803.0
2023-06-29 12:10:00,323.4,323.69,323.0,323.41,13587.0,311.9818,312.2615,311.5959,311.9914,13587.0
2023-06-29 12:20:00,323.34,323.41,322.93,323.36,4861.0,311.9239,311.9914,311.5284,311.9432,4861.0
2023-06-29 12:30:00,323.11,323.27,322.85,323.27,1512.0,311.702,311.8563,311.4512,311.8563,1512.0
2023-06-29 12:40:00,322.81,323.28,322.8,323.28,1551.0,311.4126,311.866,311.4029,311.866,1551.0
2023-06-29 12:50:00,323.26,323.38,322.83,322.83,1650.0,311.8467,311.9625,311.4319,311.4319,1650.0
2023-06-29 13:00:00,322.57,323.36,322.56,322.77,2820.0,311.1811,311.9432,311.1714,311.374,2820.0
2023-06-29 13:10:00,322.77,322.86,322.06,322.85,11101.0,311.374,311.4608,310.6891,311.4512,11101.0
2023-06-29 13:20:00,322.78,322.9,322.58,322.58,1900.0,311.3836,311.4994,311.1907,311.1907,1900.0
2023-06-29 13:30:00,322.68,322.86,322.33,322.39,5871.0,311.2872,311.4608,310.9495,311.0074,5871.0
2023-06-29 13:40:00,322.29,322.35,321.61,321.61,8741.0,310.9109,310.9688,310.255,310.255,8741.0
2023-06-29 13:50:00,321.66,322.04,321.24,321.5,7733.0,310.3032,310.6698,309.898,310.1488,7733.0
2023-06-29 14:00:00,321.56,321.85,321.27,321.51,2200.0,310.2067,310.4865,309.927,310.1585,2200.0
2023-06-29 14:10:00,322.06,322.58,321.63,322.54,3780.0,310.6891,311.1907,310.2743,311.1521,3780.0
2023-06-29 14:20:00,322.72,323.12,322.49,323.01,3893.0,311.3258,311.7116,311.1039,311.6055,3893.0
2023-06-29 14:30:00,322.92,322.92,322.33,322.38,6087.0,311.5187,311.5187,310.9495,310.9978,6087.0
2023-06-29 14:40:00,322.35,322.66,321.91,322.63,4654.0,310.9688,311.2679,310.5444,311.2389,4654.0
2023-06-29 14:50:00,322.37,322.45,322.21,322.4,1702.0,310.9881,311.0653,310.8338,311.0171,1702.0
2023-06-29 15:00:00,322.51,322.75,322.42,322.74,2000.0,311.1232,311.3547,311.0364,311.3451,2000.0
2023-06-29 15:10:00,322.76,322.96,322.56,322.96,5442.0,311.3644,311.5573,311.1714,311.5573,5442.0
2023-06-29 15:20:00,323.01,323.01,322.69,322.72,5247.0,311.6055,311.6055,311.2968,311.3258,5247.0
2023-06-29 15:30:00,322.74,323.54,322.62,323.26,11699.0,311.3451,312.1168,311.2293,311.8467,11699.0
2023-06-29 15:40:00,323.03,323.82,322.96,323.68,6187.0,311.6248,312.3869,311.5573,312.2519,6187.0
2023-06-29 15:50:00,323.57,324.5,323.35,324.25,44159.0,312.1458,313.0429,311.9335,312.8017,44159.0
2023-06-30 09:30:00,327.15,328.85,325.44,327.75,17849.0,315.5994,317.2393,313.9497,316.1782,17849.0
2023-06-30 09:40:00,327.96,328.63,327.55,327.97,14804.0,316.3808,317.0271,315.9852,316.3904,14804.0
2023-06-30 09:50:00,328.43,328.43,326.23,327.05,7336.0,316.8342,316.8342,314.7118,315.5029,7336.0
2023-06-30 10:00:00,326.84,328.27,326.8,327.94,5399.0,315.3003,316.6798,315.2617,316.3615,5399.0
2023-06-30 10:10:00,328.19,328.19,327.25,327.47,2195.0,316.6026,316.6026,315.6958,315.9081,2195.0
2023-06-30 10:20:00,327.3,327.84,327.05,327.69,7354.0,315.7441,316.265,315.5029,316.1203,7354.0
2023-06-30 10:30:00,327.92,328.02,326.76,327.29,6782.0,316.3422,316.4386,315.2231,315.7344,6782.0
2023-06-30 10:40:00,327.31,327.7,326.84,326.92,4277.0,315.7537,316.1299,315.3003,315.3775,4277.0
2023-06-30 10:50:00,327.2,328.5,327.2,328.18,3439.0,315.6476,316.9017,315.6476,316.593,3439.0
2023-06-30 11:00:00,328.49,329.19,328.49,328.8,5118.0,316.892,317.5673,316.892,317.1911,5118.0
2023-06-30 11:10:00,328.92,329.15,328.29,328.31,5261.0,317.3069,317.5287,316.6991,316.7184,5261.0
2023-06-30 11:20:00,328.23,328.4,327.81,327.98,5658.0,316.6412,316.8052,316.2361,316.4001,5658.0
2023-06-30 11:30:00,327.96,327.96,327.4,327.49,5106.0,316.3808,316.3808,315.8405,315.9274,5106.0
2023-06-30 11:40:00,327.23,327.49,326.91,326.91,952.0,315.6765,315.9274,315.3678,315.3678,952.0
2023-06-30 11:50:00,326.89,327.21,326.31,327.21,3486.0,315.3485,315.6572,314.789,315.6572,3486.0
2023-06-30 12:00:00,327.3,327.81,327.15,327.41,21707.0,315.7441,316.2361,315.5994,315.8502,21707.0
2023-06-30 12:10:00,327.7,327.87,327.36,327.58,3238.0,316.1299,316.2939,315.8019,316.0142,3238.0
2023-06-30 12:20:00,327.71,328.47,327.65,328.47,3769.0,316.1396,316.8728,316.0817,316.8728,3769.0
2023-06-30 12:30:00,328.48,329.03,328.48,328.93,4000.0,316.8824,317.413,316.8824,317.3165,4000.0
2023-06-30 12:40:00,329.0,329.15,328.51,328.85,4991.0,317.384,317.5287,316.9113,317.2393,4991.0
2023-06-30 12:50:00,328.76,329.25,328.62,328.93,5709.0,317.1525,317.6252,317.0175,317.3165,5709.0
2023-06-30 13:00:00,328.97,329.15,328.63,329.15,12642.0,317.3551,317.5287,317.0271,317.5287,12642.0
2023-06-30 13:10:00,329.5,329.5,328.84,329.14,5481.0,317.8664,317.8664,317.2297,317.5191,5481.0
2023-06-30 13:20:00,329.21,329.44,329.1,329.32,3002.0,317.5866,317.8085,317.4805,317.6927,3002.0
2023-06-30 13:30:00,329.5,330.09,329.19,329.7,12120.0,317.8664,318.4356,317.5673,318.0593,12120.0
2023-06-30 13:40:00,329.63,330.03,329.62,330.03,1730.0,317.9918,318.3777,317.9821,318.3777,1730.0
2023-06-30 13:50:00,329.98,330.16,329.83,330.02,3553.0,318.3294,318.5031,318.1847,318.368,3553.0
2023-06-30 14:00:00,330.13,330.35,330.13,330.28,2471.0,318.4741,318.6864,318.4741,318.6188,2471.0
2023-06-30 14:10:00,330.24,330.65,330.01,330.37,4675.0,318.5803,318.9758,318.3584,318.7057,4675.0
2023-06-30 14:20:00,330.36,330.75,330.25,330.69,3752.0,318.696,319.0723,318.5899,319.0144,3752.0
2023-06-30 14:30:00,330.7,331.0,330.54,330.95,2254.0,319.024,319.3134,318.8697,319.2652,2254.0
2023-06-30 14:40:00,331.1,331.25,330.86,330.99,4995.0,319.4099,319.5546,319.1784,319.3038,4995.0
2023-06-30 14:50:00,331.06,331.4,329.98,329.98,5970.0,319.3713,319.6993,318.3294,318.3294,5970.0
2023-06-30 15:00:00,330.18,330.36,329.98,330.05,3348.0,318.5224,318.696,318.3294,318.397,3348.0
2023-06-30 15:10:00,329.99,330.74,329.98,330.58,2348.0,318.3391,319.0626,318.3294,318.9083,2348.0
2023-06-30 15:20:00,330.52,330.71,330.34,330.44,3025.0,318.8504,319.0337,318.6767,318.7732,3025.0
2023-06-30 15:30:00,330.36,330.51,330.14,330.51,3726.0,318.696,318.8407,318.4838,318.8407,3726.0
2023-06-30 15:40:00,330.56,330.95,330.2,330.95,8387.0,318.889,319.2652,318.5417,319.2652,8387.0
2023-06-30 15:50:00,331.0,331.02,329.41,329.45,42781.0,319.3134,319.3327,317.7796,317.8182,42781.0
2023-07-03 09:30:00,329.45,329.45,326.23,328.84,18827.0,317.8182,317.8182,314.7118,317.2297,18827.0
2023-07-03 09:40:00,328.96,328.96,326.17,327.18,6430.0,317.3455,317.3455,314.654,315.6283,6430.0
2023-07-03 09:50:00,327.1,327.82,326.22,327.82,6920.0,315.5511,316.2457,314.7022,316.2457,6920.0
2023-07-03 10:00:00,327.91,328.62,327.34,328.18,7872.0,316.3325,317.0175,315.7826,316.593,7872.0
2023-07-03 10:10:00,328.35,329.09,328.32,328.99,7212.0,316.757,317.4709,316.728,317.3744,7212.0
2023-07-03 10:20:00,329.03,330.03,328.87,330.02,10765.0,317.413,318.3777,317.2586,318.368,10765.0
2023-07-03 10:30:00,329.52,329.52,327.83,328.05,6706.0,317.8857,317.8857,316.2553,316.4676,6706.0
2023-07-03 10:40:00,328.11,328.29,327.0,327.18,6894.0,316.5255,316.6991,315.4547,315.6283,6894.0
2023-07-03 10:50:00,327.19,327.79,326.62,327.79,7447.0,315.6379,316.2168,315.0881,316.2168,7447.0
2023-07-03 11:00:00,327.88,329.11,327.87,329.11,6251.0,316.3036,317.4902,316.2939,317.4902,6251.0
2023-07-03 11:10:00,328.83,329.29,328.54,328.54,5152.0,317.22,317.6638,316.9403,316.9403,5152.0
2023-07-03 11:20:00,328.54,328.79,328.05,328.17,1942.0,316.9403,317.1815,316.4676,316.5833,1942.0
2023-07-03 11:30:00,328.15,328.34,327.49,327.94,13804.0,316.5641,316.7473,315.9274,316.3615,13804.0
2023-07-03 11:40:00,327.93,328.11,327.51,327.52,3407.0,316.3518,316.5255,315.9466,315.9563,3407.0
2023-07-03 11:50:00,327.56,327.82,327.12,327.33,6728.0,315.9949,316.2457,315.5704,315.773,6728.0
2023-07-03 12:00:00,327.37,327.99,327.26,327.99,8454.0,315.8116,316.4097,315.7055,316.4097,8454.0
2023-07-03 12:10:00,327.84,328.29,327.77,327.78,4895.0,316.265,316.6991,316.1975,316.2071,4895.0
2023-07-03 12:20:00,327.7,328.41,327.7,328.41,8103.0,316.1299,316.8149,316.1299,316.8149,8103.0
2023-07-03 12:30:00,328.26,328.61,327.8,328.61,6441.0,316.6702,317.0078,316.2264,317.0078,6441.0
2023-07-03 12:40:00,328.4,329.3,328.4,328.98,7903.0,316.8052,317.6734,316.8052,317.3647,7903.0
2023-07-03 12:50:00,328.94,329.63,328.93,329.4,20020.0,317.3262,317.9918,317.3165,317.7699,20020.0
2023-07-05 09:30:00,326.61,328.08,325.77,326.82,18860.0,315.0784,316.4965,314.2681,315.281,18860.0
2023-07-05 09:40:00,326.91,327.08,325.11,325.6,5824.0,315.3678,315.5318,313.6314,314.1041,5824.0
2023-07-05 09:50:00,325.61,327.59,325.6,327.59,5154.0,314.1137,316.0238,314.1041,316.0238,5154.0
2023-07-05 10:00:00,327.67,327.86,327.0,327.53,5786.0,316.101,316.2843,315.4547,315.9659,5786.0
2023-07-05 10:10:00,327.77,327.96,327.22,327.94,7548.0,316.1975,316.3808,315.6669,316.3615,7548.0
2023-07-05 10:20:00,327.81,328.02,327.16,327.65,5215.0,316.2361,316.4386,315.609,316.0817,5215.0
2023-07-05 10:30:00,327.84,328.76,327.81,328.17,5001.0,316.265,317.1525,316.2361,316.5833,5001.0
2023-07-05 10:40:00,328.19,328.19,326.55,327.01,6717.0,316.6026,316.6026,315.0205,315.4643,6717.0
2023-07-05 10:50:00,327.11,327.53,326.79,326.8,5433.0,315.5608,315.9659,315.2521,315.2617,5433.0
2023-07-05 11:00:00,326.8,327.02,326.02,326.02,7111.0,315.2617,315.4739,314.5093,314.5093,7111.0
2023-07-05 11:10:00,326.01,326.56,325.61,325.61,6500.0,314.4996,315.0302,314.1137,314.1137,6500.0
2023-07-05 11:20:00,325.74,325.74,325.01,325.33,12771.0,314.2391,314.2391,313.5349,313.8436,12771.0
2023-07-05 11:30:00,325.53,326.05,325.47,325.97,5793.0,314.0366,314.5382,313.9787,314.461,5793.0
2023-07-05 11:40:00,325.9,326.05,325.54,325.9,5405.0,314.3935,314.5382,314.0462,314.3935,5405.0
2023-07-05 11:50:00,325.6,326.07,325.57,325.79,4300.0,314.1041,314.5575,314.0751,314.2874,4300.0
2023-07-05 12:00:00,325.79,326.56,325.43,326.56,5902.0,314.2874,315.0302,313.9401,315.0302,5902.0
2023-07-05 12:10:00,326.56,326.56,325.86,326.29,3000.0,315.0302,315.0302,314.3549,314.7697,3000.0
2023-07-05 12:20:00,326.41,326.47,326.03,326.1,2838.0,314.8855,314.9434,314.5189,314.5864,2838.0
2023-07-05 12:30:00,326.13,326.18,325.75,325.91,2443.0,314.6154,314.6636,314.2488,314.4031,2443.0
2023-07-05 12:40:00,325.92,326.73,325.91,326.7,4912.0,314.4128,315.1942,314.4031,315.1652,4912.0
2023-07-05 12:50:00,326.56,327.01,326.51,327.0,946.0,315.0302,315.4643,314.982,315.4547,946.0
2023-07-05 13:00:00,326.83,327.15,326.53,326.61,4930.0,315.2907,315.5994,315.0012,315.0784,4930.0
2023-07-05 13:10:00,326.6,326.66,326.39,326.65,9136.0,315.0688,315.1267,314.8662,315.117,9136.0
2023-07-05 13:20:00,326.77,327.61,326.66,327.24,4981.0,315.2328,316.0431,315.1267,315.6862,4981.0
2023-07-05 13:30:00,327.37,327.81,326.92,327.76,5165.0,315.8116,316.2361,315.3775,316.1878,5165.0
2023-07-05 13:40:00,328.15,328.61,328.13,328.26,9029.0,316.5641,317.0078,316.5448,316.6702,9029.0
2023-07-05 13:50:00,328.25,328.25,327.51,327.66,6304.0,316.6605,316.6605,315.9466,316.0914,6304.0
2023-07-05 14:00:00,327.45,327.82,327.21,327.21,10718.0,315.8888,316.2457,315.6572,315.6572,10718.0
2023-07-05 14:10:00,327.17,327.36,327.0,327.13,2779.0,315.6187,315.8019,315.4547,315.5801,2779.0
2023-07-05 14:20:00,327.11,327.37,326.92,327.16,8608.0,315.5608,315.8116,315.3775,315.609,8608.0
2023-07-05 14:30:00,327.36,327.47,327.15,327.44,7275.0,315.8019,315.9081,315.5994,315.8791,7275.0
2023-07-05 14:40:00,327.61,328.26,327.61,328.07,3641.0,316.0431,316.6702,316.0431,316.4869,3641.0
2023-07-05 14:50:00,327.96,328.51,327.96,328.18,3004.0,316.3808,316.9113,316.3808,316.593,3004.0
2023-07-05 15:00:00,328.03,328.59,327.85,328.36,6012.0,316.4483,316.9885,316.2746,316.7666,6012.0
2023-07-05 15:10:00,328.32,328.59,328.2,328.35,5025.0,316.728,316.9885,316.6123,316.757,5025.0
2023-07-05 15:20:00,328.28,328.56,328.24,328.28,4340.0,316.6895,316.9596,316.6509,316.6895,4340.0
2023-07-05 15:30:00,328.26,328.38,328.11,328.22,7369.0,316.6702,316.7859,316.5255,316.6316,7369.0
2023-07-05 15:40:00,328.13,328.33,327.12,327.38,12213.0,316.5448,316.7377,315.5704,315.8212,12213.0
2023-07-05 15:50:00,327.17,327.49,326.72,326.96,31097.0,315.6187,315.9274,315.1845,315.4161,31097.0
2023-07-06 09:30:00,324.14,324.98,323.35,324.59,11029.0,312.6956,313.506,311.9335,313.1297,11029.0
2023-07-06 09:40:00,324.34,325.0,321.87,325.0,4322.0,312.8886,313.5253,310.5058,313.5253,4322.0
2023-07-06 09:50:00,324.35,324.41,322.51,323.75,21350.0,312.8982,312.9561,311.1232,312.3194,21350.0
2023-07-06 10:00:00,323.54,324.09,322.74,323.01,7551.0,312.1168,312.6474,311.3451,311.6055,7551.0
2023-07-06 10:10:00,323.16,324.31,322.69,324.0,7645.0,311.7502,312.8596,311.2968,312.5606,7645.0
2023-07-06 10:20:00,324.0,325.29,323.79,324.98,34974.0,312.5606,313.805,312.358,313.506,34974.0
2023-07-06 10:30:00,325.08,325.08,323.66,323.77,16059.0,313.6024,313.6024,312.2326,312.3387,16059.0
2023-07-06 10:40:00,323.79,323.84,322.96,323.17,6329.0,312.358,312.4062,311.5573,311.7599,6329.0
2023-07-06 10:50:00,322.97,323.0,321.95,321.95,9662.0,311.5669,311.5959,310.583,310.583,9662.0
2023-07-06 11:00:00,322.02,322.91,321.89,322.66,5783.0,310.6505,311.5091,310.5251,311.2679,5783.0
2023-07-06 11:10:00,322.66,323.08,322.2,322.83,3449.0,311.2679,311.6731,310.8241,311.4319,3449.0
2023-07-06 11:20:00,323.14,323.14,321.86,322.07,6355.0,311.7309,311.7309,310.4961,310.6987,6355.0
2023-07-06 11:30:00,322.04,322.39,321.78,321.94,8545.0,310.6698,311.0074,310.419,310.5733,8545.0
2023-07-06 11:40:00,322.03,323.05,321.8,322.97,3252.0,310.6601,311.6441,310.4382,311.5669,3252.0
2023-07-06 11:50:00,322.81,322.96,322.34,322.96,2600.0,311.4126,311.5573,310.9592,311.5573,2600.0
2023-07-06 12:00:00,322.83,323.65,322.78,323.65,1890.0,311.4319,312.2229,311.3836,312.2229,1890.0
2023-07-06 12:10:00,323.6,324.03,323.29,324.03,2001.0,312.1747,312.5895,311.8756,312.5895,2001.0
2023-07-06 12:20:00,323.8,323.8,323.59,323.62,972.0,312.3676,312.3676,312.165,312.194,972.0
2023-07-06 12:30:00,323.73,323.74,323.24,323.24,2001.0,312.3001,312.3098,311.8274,311.8274,2001.0
2023-07-06 12:40:00,323.32,323.63,323.21,323.61,2266.0,311.9046,312.2036,311.7985,312.1843,2266.0
2023-07-06 12:50:00,323.65,323.93,323.65,323.93,2064.0,312.2229,312.493,312.2229,312.493,2064.0
2023-07-06 13:00:00,323.81,324.09,323.68,323.69,1025.0,312.3773,312.6474,312.2519,312.2615,1025.0
2023-07-06 13:10:00,323.81,323.9,323.6,323.69,900.0,312.3773,312.4641,312.1747,312.2615,900.0
2023-07-06 13:20:00,323.71,323.95,323.54,323.54,1428.0,312.2808,312.5123,312.1168,312.1168,1428.0
2023-07-06 13:30:00,323.55,324.04,323.43,324.04,3720.0,312.1265,312.5992,312.0107,312.5992,3720.0
2023-07-06 13:40:00,324.06,324.32,323.93,324.09,2045.0,312.6185,312.8693,312.493,312.6474,2045.0
2023-07-06 13:50:00,323.93,324.26,323.86,324.26,5961.0,312.493,312.8114,312.4255,312.8114,5961.0
2023-07-06 14:00:00,324.28,324.28,323.57,323.6,3257.0,312.8307,312.8307,312.1458,312.1747,3257.0
2023-07-06 14:10:00,323.6,323.6,322.94,323.33,3115.0,312.1747,312.1747,311.538,311.9142,3115.0
2023-07-06 14:20:00,323.26,323.46,323.01,323.31,1195.0,311.8467,312.0396,311.6055,311.8949,1195.0
2023-07-06 14:30:00,323.32,323.76,323.26,323.6,4945.0,311.9046,312.329,311.8467,312.1747,4945.0
2023-07-06 14:40:00,323.7,324.15,323.63,324.07,5511.0,312.2712,312.7053,312.2036,312.6281,5511.0
2023-07-06 14:50:00,324.24,324.46,323.95,324.4,10084.0,312.7921,313.0043,312.5123,312.9465,10084.0
2023-07-06 15:00:00,324.29,324.78,324.17,324.78,3970.0,312.8403,313.313,312.7246,313.313,3970.0
2023-07-06 15:10:00,324.69,324.71,324.3,324.6,2457.0,313.2262,313.2455,312.85,313.1394,2457.0
2023-07-06 15:20:00,324.36,324.72,324.34,324.47,3276.0,312.9079,313.2552,312.8886,313.014,3276.0
2023-07-06 15:30:00,324.34,324.95,324.29,324.65,10662.0,312.8886,313.477,312.8403,313.1876,10662.0
2023-07-06 15:40:00,324.54,324.63,323.99,324.08,13947.0,313.0815,313.1683,312.5509,312.6377,13947.0
2023-07-06 15:50:00,324.11,324.62,324.04,324.45,36934.0,312.6667,313.1587,312.5992,312.9947,36934.0
2023-07-07 09:30:00,322.49,323.93,321.61,322.85,16316.0,311.1039,312.493,310.255,311.4512,16316.0
2023-07-07 09:40:00,322.98,324.37,322.58,324.37,4901.0,311.5766,312.9175,311.1907,312.9175,4901.0
2023-07-07 09:50:00,324.46,326.12,324.45,325.4,14820.0,313.0043,314.6057,312.9947,313.9111,14820.0
2023-07-07 10:00:00,325.39,325.77,325.04,325.3,3807.0,313.9015,314.2681,313.5639,313.8147,3807.0
2023-07-07 10:10:00,325.51,325.81,324.56,325.28,6746.0,314.0173,314.3067,313.1008,313.7954,6746.0
2023-07-07 10:20:00,325.18,325.22,324.7,325.09,1777.0,313.6989,313.7375,313.2359,313.6121,1777.0
2023-07-07 10:30:00,325.08,325.08,323.91,324.66,4802.0,313.6024,313.6024,312.4738,313.1973,4802.0
2023-07-07 10:40:00,324.84,325.19,324.58,324.99,2625.0,313.3709,313.7086,313.1201,313.5156,2625.0
2023-07-07 10:50:00,325.0,325.42,324.85,325.18,10823.0,313.5253,313.9304,313.3806,313.6989,10823.0
2023-07-07 11:00:00,325.2,325.86,325.03,325.04,5195.0,313.7182,314.3549,313.5542,313.5639,5195.0
2023-07-07 11:10:00,325.0,325.0,324.29,324.46,4802.0,313.5253,313.5253,312.8403,313.0043,4802.0
2023-07-07 11:20:00,324.53,325.08,324.53,324.88,8825.0,313.0719,313.6024,313.0719,313.4095,8825.0
2023-07-07 11:30:00,324.9,325.6,324.9,325.15,2900.0,313.4288,314.1041,313.4288,313.67,2900.0
2023-07-07 11:40:00,325.16,325.82,325.03,325.69,3137.0,313.6796,314.3163,313.5542,314.1909,3137.0
2023-07-07 11:50:00,325.8,326.09,325.47,325.97,5763.0,314.297,314.5768,313.9787,314.461,5763.0
2023-07-07 12:00:00,326.02,326.16,325.66,325.8,2273.0,314.5093,314.6443,314.162,314.297,2273.0
2023-07-07 12:10:00,325.74,326.52,325.68,326.52,2420.0,314.2391,314.9916,314.1813,314.9916,2420.0
2023-07-07 12:20:00,326.6,326.63,326.09,326.25,1105.0,315.0688,315.0977,314.5768,314.7311,1105.0
2023-07-07 12:30:00,326.43,327.57,326.43,327.55,2450.0,314.9048,316.0045,314.9048,315.9852,2450.0
2023-07-07 12:40:00,327.83,328.23,327.3,327.3,3120.0,316.2553,316.6412,315.7441,315.7441,3120.0
2023-07-07 12:50:00,327.24,327.68,327.24,327.55,2113.0,315.6862,316.1106,315.6862,315.9852,2113.0
2023-07-07 13:00:00,327.8,328.42,327.79,327.79,7893.0,316.2264,316.8245,316.2168,316.2168,7893.0
2023-07-07 13:10:00,328.01,328.01,327.42,327.56,1941.0,316.429,316.429,315.8598,315.9949,1941.0
2023-07-07 13:20:00,327.56,327.67,327.47,327.57,1093.0,315.9949,316.101,315.9081,316.0045,1093.0
2023-07-07 13:30:00,327.55,327.74,327.21,327.21,6635.0,315.9852,316.1685,315.6572,315.6572,6635.0
2023-07-07 13:40:00,327.39,327.73,327.39,327.42,1200.0,315.8309,316.1589,315.8309,315.8598,1200.0
2023-07-07 13:50:00,327.37,327.49,326.98,327.09,2509.0,315.8116,315.9274,315.4354,315.5415,2509.0
2023-07-07 14:00:00,327.28,327.28,326.68,326.69,2800.0,315.7248,315.7248,315.146,315.1556,2800.0
2023-07-07 14:10:00,326.88,326.88,326.41,326.73,1904.0,315.3389,315.3389,314.8855,315.1942,1904.0
2023-07-07 14:20:00,326.62,326.87,326.55,326.66,3745.0,315.0881,315.3292,315.0205,315.1267,3745.0
2023-07-07 14:30:00,326.7,326.9,325.95,325.96,4510.0,315.1652,315.3582,314.4417,314.4514,4510.0
2023-07-07 14:40:00,326.08,326.36,325.81,325.81,4995.0,314.5671,314.8372,314.3067,314.3067,4995.0
2023-07-07 14:50:00,325.97,325.98,325.53,325.98,3850.0,314.461,314.4707,314.0366,314.4707,3850.0
2023-07-07 15:00:00,326.05,326.21,325.71,326.19,4055.0,314.5382,314.6925,314.2102,314.6733,4055.0
2023-07-07 15:10:00,326.06,326.47,325.94,325.95,3858.0,314.5478,314.9434,314.4321,314.4417,3858.0
2023-07-07 15:20:00,326.11,326.58,326.11,326.39,3307.0,314.5961,315.0495,314.5961,314.8662,3307.0
2023-07-07 15:30:00,326.32,326.9,326.31,326.31,4922.0,314.7987,315.3582,314.789,314.789,4922.0
2023-07-07 15:40:00,326.2,326.21,325.05,325.21,12322.0,314.6829,314.6925,313.5735,313.7279,12322.0
2023-07-07 15:50:00,325.38,325.56,324.75,325.41,25960.0,313.8919,314.0655,313.2841,313.9208,25960.0
2023-07-10 09:30:00,325.23,329.59,325.23,328.6,26392.0,313.7471,317.9532,313.7471,316.9982,26392.0
2023-07-10 09:40:00,329.1,331.14,329.09,330.19,11127.0,317.4805,319.4485,317.4709,318.532,11127.0
2023-07-10 09:50:00,330.82,332.47,330.35,332.29,6014.0,319.1398,320.7315,318.6864,320.5579,6014.0
2023-07-10 10:00:00,332.43,333.09,332.14,332.56,8104.0,320.6929,321.3296,320.4132,320.8183,8104.0
2023-07-10 10:10:00,332.49,332.61,331.96,332.06,3300.0,320.7508,320.8666,320.2395,320.336,3300.0
2023-07-10 10:20:00,332.31,332.52,331.74,331.74,14451.0,320.5772,320.7798,320.0273,320.0273,14451.0
2023-07-10 10:30:00,331.44,331.82,330.98,331.81,12022.0,319.7379,320.1045,319.2941,320.0948,12022.0
2023-07-10 10:40:00,331.78,332.59,331.46,332.48,3308.0,320.0659,320.8473,319.7572,320.7412,3308.0
2023-07-10 10:50:00,332.4,332.44,331.49,331.98,7478.0,320.664,320.7026,319.7861,320.2588,7478.0
2023-07-10 11:00:00,331.95,332.07,331.04,331.23,7164.0,320.2299,320.3456,319.352,319.5353,7164.0
2023-07-10 11:10:00,331.4,331.68,330.99,330.99,3674.0,319.6993,319.9694,319.3038,319.3038,3674.0
2023-07-10 11:20:00,330.91,331.84,330.9,331.66,12473.0,319.2266,320.1238,319.217,319.9501,12473.0
2023-07-10 11:30:00,331.63,332.1,331.62,331.69,8404.0,319.9212,320.3746,319.9115,319.9791,8404.0
2023-07-10 11:40:00,331.92,331.92,331.49,331.75,3672.0,320.2009,320.2009,319.7861,320.0369,3672.0
2023-07-10 11:50:00,331.73,331.98,331.73,331.98,2903.0,320.0177,320.2588,320.0177,320.2588,2903.0
2023-07-10 12:00:00,332.09,332.15,331.32,331.32,2611.0,320.3649,320.4228,319.6221,319.6221,2611.0
2023-07-10 12:10:00,331.16,332.24,331.16,332.24,3020.0,319.4678,320.5096,319.4678,320.5096,3020.0
2023-07-10 12:20:00,332.42,332.64,332.29,332.55,1539.0,320.6833,320.8955,320.5579,320.8087,1539.0
2023-07-10 12:30:00,332.31,332.54,331.83,331.9,2035.0,320.5772,320.7991,320.1141,320.1816,2035.0
2023-07-10 12:40:00,332.05,332.74,332.05,332.74,1163.0,320.3264,320.992,320.3264,320.992,1163.0
2023-07-10 12:50:00,332.76,332.78,332.1,332.3,2720.0,321.0113,321.0306,320.3746,320.5675,2720.0
2023-07-10 13:00:00,332.3,332.53,332.23,332.23,2715.0,320.5675,320.7894,320.5,320.5,2715.0
2023-07-10 13:10:00,332.28,332.28,331.91,331.99,8324.0,320.5482,320.5482,320.1913,320.2685,8324.0
2023-07-10 13:20:00,332.13,332.65,331.98,332.65,4265.0,320.4035,320.9052,320.2588,320.9052,4265.0
2023-07-10 13:30:00,332.54,332.63,332.43,332.47,1500.0,320.7991,320.8859,320.6929,320.7315,1500.0
2023-07-10 13:40:00,332.31,332.77,332.31,332.57,1785.0,320.5772,321.0209,320.5772,320.828,1785.0
2023-07-10 13:50:00,332.63,333.28,332.63,333.28,7992.0,320.8859,321.5129,320.8859,321.5129,7992.0
2023-07-10 14:00:00,333.24,333.44,332.81,333.02,3503.0,321.4743,321.6673,321.0595,321.2621,3503.0
2023-07-10 14:10:00,333.15,333.87,333.15,333.58,7291.0,321.3875,322.0821,321.3875,321.8023,7291.0
2023-07-10 14:20:00,333.63,334.47,333.62,334.28,9967.0,321.8506,322.6609,321.8409,322.4776,9967.0
2023-07-10 14:30:00,334.14,334.29,333.8,333.8,3680.0,322.3426,322.4873,322.0146,322.0146,3680.0
2023-07-10 14:40:00,333.96,334.09,333.6,333.87,5099.0,322.1689,322.2943,321.8216,322.0821,5099.0
2023-07-10 14:50:00,333.89,334.05,333.65,333.78,4250.0,322.1014,322.2557,321.8699,321.9953,4250.0
2023-07-10 15:00:00,333.69,334.25,333.62,334.0,5550.0,321.9085,322.4487,321.8409,322.2075,5550.0
2023-07-10 15:10:00,334.08,334.58,334.08,334.34,4406.0,322.2847,322.767,322.2847,322.5355,4406.0
2023-07-10 15:20:00,334.4,334.83,334.31,334.68,11058.0,322.5934,323.0082,322.5066,322.8635,11058.0
2023-07-10 15:30:00,334.57,335.04,334.57,335.04,10700.0,322.7574,323.2108,322.7574,323.2108,10700.0
2023-07-10 15:40:00,335.11,335.11,334.69,334.88,16103.0,323.2783,323.2783,322.8731,323.0564,16103.0
2023-07-10 15:50:00,334.76,335.86,334.67,335.68,50932.0,322.9407,324.0018,322.8538,323.8282,50932.0
2023-07-11 09:30:00,338.42,339.34,337.93,338.63,23589.0,326.4714,327.359,325.9987,326.674,23589.0
2023-07-11 09:40:00,338.65,340.33,338.14,340.33,22963.0,326.6933,328.314,326.2013,328.314,22963.0
2023-07-11 09:50:00,340.23,341.21,340.17,341.11,13478.0,328.2175,329.1629,328.1597,329.0665,13478.0
2023-07-11 10:00:00,341.11,341.4,340.2,341.4,7510.0,329.0665,329.3462,328.1886,329.3462,7510.0
2023-07-11 10:10:00,341.31,341.58,340.01,340.21,30845.0,329.2594,329.5199,328.0053,328.1982,30845.0
2023-07-11 10:20:00,340.57,340.57,339.49,339.8,5724.0,328.5455,328.5455,327.5037,327.8027,5724.0
2023-07-11 10:30:00,339.58,339.77,338.52,339.23,5161.0,327.5905,327.7738,326.5679,327.2529,5161.0
2023-07-11 10:40:00,339.25,340.75,339.06,340.75,12486.0,327.2721,328.7192,327.0889,328.7192,12486.0
2023-07-11 10:50:00,340.65,340.65,339.62,339.79,4072.0,328.6227,328.6227,327.6291,327.7931,4072.0
2023-07-11 11:00:00,339.95,340.68,339.24,339.24,5041.0,327.9474,328.6517,327.2625,327.2625,5041.0
2023-07-11 11:10:00,339.4,340.28,339.32,339.88,4731.0,327.4168,328.2658,327.3397,327.8799,4731.0
2023-07-11 11:20:00,340.1,340.63,339.63,339.88,4017.0,328.0921,328.6034,327.6387,327.8799,4017.0
2023-07-11 11:30:00,339.94,340.26,339.82,340.11,3330.0,327.9378,328.2465,327.822,328.1018,3330.0
2023-07-11 11:40:00,340.14,340.65,339.57,339.79,23693.0,328.1307,328.6227,327.5808,327.7931,23693.0
2023-07-11 11:50:00,339.99,341.68,339.99,340.95,9191.0,327.986,329.6163,327.986,328.9121,9191.0
2023-07-11 12:00:00,341.01,341.13,340.55,340.55,4063.0,328.97,329.0858,328.5262,328.5262,4063.0
2023-07-11 12:10:00,340.54,341.25,340.53,340.97,6190.0,328.5166,329.2015,328.507,328.9314,6190.0
2023-07-11 12:20:00,340.98,340.98,339.85,340.04,4812.0,328.9411,328.9411,327.851,328.0343,4812.0
2023-07-11 12:30:00,339.89,340.17,339.4,339.42,4236.0,327.8895,328.1597,327.4168,327.4361,4236.0
2023-07-11 12:40:00,339.48,339.48,339.2,339.21,3028.0,327.494,327.494,327.2239,327.2336,3028.0
2023-07-11 12:50:00,339.48,339.69,339.19,339.44,4987.0,327.494,327.6966,327.2143,327.4554,4987.0
2023-07-11 13:00:00,339.42,339.67,339.01,339.01,2673.0,327.4361,327.6773,327.0406,327.0406,2673.0
2023-07-11 13:10:00,338.86,338.97,338.72,338.85,2518.0,326.8959,327.002,326.7609,326.8863,2518.0
2023-07-11 13:20:00,338.96,339.05,338.38,338.72,2466.0,326.9924,327.0792,326.4329,326.7609,2466.0
2023-07-11 13:30:00,338.59,338.81,338.32,338.45,2819.0,326.6354,326.8477,326.375,326.5004,2819.0
2023-07-11 13:40:00,338.45,338.65,338.15,338.38,5163.0,326.5004,326.6933,326.211,326.4329,5163.0
2023-07-11 13:50:00,338.38,338.45,337.8,337.91,2970.0,326.4329,326.5004,325.8733,325.9795,2970.0
2023-07-11 14:00:00,337.8,338.34,337.74,338.17,4403.0,325.8733,326.3943,325.8155,326.2303,4403.0
2023-07-11 14:10:00,338.12,338.12,337.3,337.58,4210.0,326.182,326.182,325.391,325.6611,4210.0
2023-07-11 14:20:00,337.36,337.75,336.91,337.3,17474.0,325.4489,325.8251,325.0148,325.391,17474.0
2023-07-11 14:30:00,337.49,337.49,336.78,336.97,4147.0,325.5743,325.5743,324.8894,325.0726,4147.0
2023-07-11 14:40:00,337.17,337.68,337.14,337.68,6553.0,325.2656,325.7576,325.2366,325.7576,6553.0
2023-07-11 14:50:00,337.73,337.81,337.39,337.75,3156.0,325.8058,325.883,325.4778,325.8251,3156.0
2023-07-11 15:00:00,337.56,337.85,337.2,337.33,6154.0,325.6418,325.9216,325.2945,325.4199,6154.0
2023-07-11 15:10:00,337.29,337.74,337.22,337.74,2800.0,325.3813,325.8155,325.3138,325.8155,2800.0
2023-07-11 15:20:00,337.78,338.1,337.66,337.88,6412.0,325.854,326.1627,325.7383,325.9505,6412.0
2023-07-11 15:30:00,338.07,338.62,337.91,338.19,7404.0,326.1338,326.6644,325.9795,326.2496,7404.0
2023-07-11 15:40:00,338.15,338.89,338.09,338.86,15147.0,326.211,326.9249,326.1531,326.8959,15147.0
2023-07-11 15:50:00,339.06,339.06,337.79,338.0,39694.0,327.0889,327.0889,325.8637,326.0663,39694.0
2023-07-12 09:30:00,341.48,341.63,339.15,339.16,11186.0,329.4234,329.5681,327.1757,327.1853,11186.0
2023-07-12 09:40:00,338.27,341.6,338.12,340.22,33575.0,326.3267,329.5392,326.182,328.2079,33575.0
2023-07-12 09:50:00,340.08,341.62,339.13,339.86,14295.0,328.0728,329.5585,327.1564,327.8606,14295.0
2023-07-12 10:00:00,340.08,340.7,339.68,340.2,7633.0,328.0728,328.6709,327.687,328.1886,7633.0
2023-07-12 10:10:00,340.18,340.38,339.54,339.57,5813.0,328.1693,328.3622,327.5519,327.5808,5813.0
2023-07-12 10:20:00,339.25,339.86,338.72,339.86,4769.0,327.2721,327.8606,326.7609,327.8606,4769.0
2023-07-12 10:30:00,339.98,340.94,339.84,340.94,2644.0,327.9764,328.9025,327.8413,328.9025,2644.0
2023-07-12 10:40:00,340.76,340.94,340.41,340.62,5809.0,328.7288,328.9025,328.3912,328.5938,5809.0
2023-07-12 10:50:00,340.74,341.35,340.58,341.17,5801.0,328.7095,329.298,328.5552,329.1244,5801.0
2023-07-12 11:00:00,341.4,341.51,340.4,340.57,4209.0,329.3462,329.4524,328.3815,328.5455,4209.0
2023-07-12 11:10:00,340.73,340.89,340.05,340.62,16731.0,328.6999,328.8542,328.0439,328.5938,16731.0
2023-07-12 11:20:00,340.29,340.34,339.41,339.57,4268.0,328.2754,328.3237,327.4265,327.5808,4268.0
2023-07-12 11:30:00,339.55,339.63,339.16,339.16,2571.0,327.5616,327.6387,327.1853,327.1853,2571.0
2023-07-12 11:40:00,339.0,339.48,338.09,339.48,5916.0,327.031,327.494,326.1531,327.494,5916.0
2023-07-12 11:50:00,339.72,339.95,338.94,338.94,3071.0,327.7255,327.9474,326.9731,326.9731,3071.0
2023-07-12 12:00:00,338.77,339.04,338.45,338.53,3227.0,326.8091,327.0696,326.5004,326.5776,3227.0
2023-07-12 12:10:00,338.93,339.0,338.29,338.29,1155.0,326.9634,327.031,326.346,326.346,1155.0
2023-07-12 12:20:00,338.33,338.64,338.13,338.13,6020.0,326.3846,326.6837,326.1917,326.1917,6020.0
2023-07-12 12:30:00,338.25,338.88,338.25,338.88,2514.0,326.3075,326.9152,326.3075,326.9152,2514.0
2023-07-12 12:40:00,338.97,339.34,338.88,339.26,1303.0,327.002,327.359,326.9152,327.2818,1303.0
2023-07-12 12:50:00,339.04,339.35,338.71,338.71,2383.0,327.0696,327.3686,326.7512,326.7512,2383.0
2023-07-12 13:00:00,338.98,339.3,338.8,339.16,1975.0,327.0117,327.3204,326.838,327.1853,1975.0
2023-07-12 13:10:00,339.08,339.45,339.06,339.24,1415.0,327.1081,327.4651,327.0889,327.2625,1415.0
2023-07-12 13:20:00,339.31,339.42,339.06,339.22,1600.0,327.33,327.4361,327.0889,327.2432,1600.0
2023-07-12 13:30:00,339.38,339.76,339.21,339.6,5846.0,327.3976,327.7641,327.2336,327.6098,5846.0
2023-07-12 13:40:00,339.65,339.67,339.49,339.49,800.0,327.658,327.6773,327.5037,327.5037,800.0
2023-07-12 13:50:00,339.39,339.39,339.11,339.19,2447.0,327.4072,327.4072,327.1371,327.2143,2447.0
2023-07-12 14:00:00,339.37,339.63,338.99,339.31,4417.0,327.3879,327.6387,327.0213,327.33,4417.0
2023-07-12 14:10:00,339.46,339.68,339.3,339.44,4912.0,327.4747,327.687,327.3204,327.4554,4912.0
2023-07-12 14:20:00,339.33,339.71,339.27,339.57,4553.0,327.3493,327.7159,327.2914,327.5808,4553.0
2023-07-12 14:30:00,339.43,339.45,339.27,339.36,2801.0,327.4458,327.4651,327.2914,327.3783,2801.0
2023-07-12 14:40:00,339.35,339.41,339.02,339.03,3024.0,327.3686,327.4265,327.0503,327.0599,3024.0
2023-07-12 14:50:00,338.96,339.17,338.89,339.0,4122.0,326.9924,327.195,326.9249,327.031,4122.0
2023-07-12 15:00:00,338.98,339.34,338.85,339.25,2355.0,327.0117,327.359,326.8863,327.2721,2355.0
2023-07-12 15:10:00,339.34,339.44,338.98,339.22,1951.0,327.359,327.4554,327.0117,327.2432,1951.0
2023-07-12 15:20:00,338.94,339.05,338.32,338.66,4393.0,326.9731,327.0792,326.375,326.703,4393.0
2023-07-12 15:30:00,338.9,339.44,338.67,339.39,7172.0,326.9345,327.4554,326.7126,327.4072,7172.0
2023-07-12 15:40:00,339.32,339.71,339.11,339.14,6191.0,327.3397,327.7159,327.1371,327.166,6191.0
2023-07-12 15:50:00,339.05,339.62,338.97,339.61,24661.0,327.0792,327.6291,327.002,327.6194,24661.0
2023-07-13 09:30:00,340.16,341.03,337.82,337.89,19270.0,328.15,328.9893,325.8926,325.9602,19270.0
2023-07-13 09:40:00,337.89,340.25,337.42,339.79,21735.0,325.9602,328.2368,325.5068,327.7931,21735.0
2023-07-13 09:50:00,339.53,340.27,339.42,340.03,6233.0,327.5423,328.2561,327.4361,328.0246,6233.0
2023-07-13 10:00:00,340.05,340.6,339.79,340.55,4628.0,328.0439,328.5745,327.7931,328.5262,4628.0
2023-07-13 10:10:00,340.6,340.74,339.82,340.1,6806.0,328.5745,328.7095,327.822,328.0921,6806.0
2023-07-13 10:20:00,339.82,340.25,339.79,340.01,6265.0,327.822,328.2368,327.7931,328.0053,6265.0
2023-07-13 10:30:00,340.21,340.57,339.81,339.88,10765.0,328.1982,328.5455,327.8124,327.8799,10765.0
2023-07-13 10:40:00,339.97,340.1,339.57,339.57,3764.0,327.9667,328.0921,327.5808,327.5808,3764.0
2023-07-13 10:50:00,339.44,339.63,339.18,339.53,3459.0,327.4554,327.6387,327.2046,327.5423,3459.0
2023-07-13 11:00:00,339.48,339.52,338.38,338.38,4500.0,327.494,327.5326,326.4329,326.4329,4500.0
2023-07-13 11:10:00,338.63,339.87,338.63,339.87,2927.0,326.674,327.8703,326.674,327.8703,2927.0
2023-07-13 11:20:00,339.76,340.46,339.63,339.66,8446.0,327.7641,328.4394,327.6387,327.6677,8446.0
2023-07-13 11:30:00,340.03,340.03,339.35,340.0,3949.0,328.0246,328.0246,327.3686,327.9957,3949.0
2023-07-13 11:40:00,339.93,340.04,339.8,340.01,1388.0,327.9281,328.0343,327.8027,328.0053,1388.0
2023-07-13 11:50:00,339.97,340.15,339.62,339.96,6935.0,327.9667,328.1404,327.6291,327.9571,6935.0
2023-07-13 12:00:00,339.93,340.12,339.8,340.0,2880.0,327.9281,328.1114,327.8027,327.9957,2880.0
2023-07-13 12:10:00,340.0,340.23,339.74,340.23,4521.0,327.9957,328.2175,327.7448,328.2175,4521.0
2023-07-13 12:20:00,340.29,340.82,340.18,340.77,4113.0,328.2754,328.7867,328.1693,328.7385,4113.0
2023-07-13 12:30:00,340.91,341.67,340.78,341.4,3760.0,328.8735,329.6067,328.7481,329.3462,3760.0
2023-07-13 12:40:00,341.67,341.7,341.3,341.37,1100.0,329.6067,329.6356,329.2498,329.3173,1100.0
2023-07-13 12:50:00,341.7,342.44,341.63,342.43,2767.0,329.6356,330.3495,329.5681,330.3399,2767.0
2023-07-13 13:00:00,342.31,342.31,341.81,342.04,5461.0,330.2241,330.2241,329.7418,329.9636,5461.0
2023-07-13 13:10:00,341.94,342.65,341.94,342.65,853.0,329.8672,330.5521,329.8672,330.5521,853.0
2023-07-13 13:20:00,342.48,342.66,342.43,342.43,3757.0,330.3881,330.5617,330.3399,330.3399,3757.0
2023-07-13 13:30:00,342.53,342.57,342.07,342.31,3322.0,330.4363,330.4749,329.9926,330.2241,3322.0
2023-07-13 13:40:00,342.36,342.9,342.36,342.9,5239.0,330.2723,330.7933,330.2723,330.7933,5239.0
2023-07-13 13:50:00,342.84,342.98,342.51,342.95,3203.0,330.7354,330.8704,330.417,330.8415,3203.0
2023-07-13 14:00:00,342.85,343.24,342.79,343.24,2065.0,330.745,331.1213,330.6872,331.1213,2065.0
2023-07-13 14:10:00,343.16,343.66,343.16,343.46,5007.0,331.0441,331.5264,331.0441,331.3335,5007.0
2023-07-13 14:20:00,343.49,343.49,342.64,342.83,2782.0,331.3624,331.3624,330.5425,330.7257,2782.0
2023-07-13 14:30:00,342.67,343.35,342.53,342.76,4632.0,330.5714,331.2274,330.4363,330.6582,4632.0
2023-07-13 14:40:00,342.55,343.26,342.46,343.09,8606.0,330.4556,331.1406,330.3688,330.9766,8606.0
2023-07-13 14:50:00,343.04,343.32,342.8,343.32,4439.0,330.9283,331.1984,330.6968,331.1984,4439.0
2023-07-13 15:00:00,343.41,343.41,342.66,342.74,3812.0,331.2853,331.2853,330.5617,330.6389,3812.0
2023-07-13 15:10:00,342.65,343.02,342.01,342.07,2900.0,330.5521,330.909,329.9347,329.9926,2900.0
2023-07-13 15:20:00,342.22,342.75,342.22,342.55,4403.0,330.1373,330.6486,330.1373,330.4556,4403.0
2023-07-13 15:30:00,342.6,342.89,342.53,342.72,4282.0,330.5039,330.7836,330.4363,330.6196,4282.0
2023-07-13 15:40:00,342.58,343.04,342.39,342.5,5914.0,330.4846,330.9283,330.3013,330.4074,5914.0
2023-07-13 15:50:00,342.46,342.76,342.29,342.37,21927.0,330.3688,330.6582,330.2048,330.282,21927.0
2023-07-14 09:30:00,341.83,342.39,341.83,342.17,6846.0,329.7611,330.3013,329.7611,330.089,6846.0
2023-07-14 09:40:00,341.91,341.97,340.37,340.71,3023.0,329.8382,329.8961,328.3526,328.6806,3023.0
2023-07-14 09:50:00,340.81,341.95,340.81,341.53,1669.0,328.7771,329.8768,328.7771,329.4716,1669.0
2023-07-14 10:00:00,341.53,341.87,341.27,341.42,2697.0,329.4716,329.7996,329.2208,329.3655,2697.0
2023-07-14 10:10:00,341.49,341.49,340.48,340.49,3970.0,329.4331,329.4331,328.4587,328.4684,3970.0
2023-07-14 10:20:00,340.54,340.66,339.8,339.8,3313.0,328.5166,328.6324,327.8027,327.8027,3313.0
2023-07-14 10:30:00,339.7,340.23,339.43,339.44,4656.0,327.7063,328.2175,327.4458,327.4554,4656.0
2023-07-14 10:40:00,339.57,339.76,338.81,339.0,3333.0,327.5808,327.7641,326.8477,327.031,3333.0
2023-07-14 10:50:00,339.13,340.01,339.13,339.75,3000.0,327.1564,328.0053,327.1564,327.7545,3000.0
2023-07-14 11:00:00,339.73,340.07,339.56,339.77,2868.0,327.7352,328.0632,327.5712,327.7738,2868.0
2023-07-14 11:10:00,339.62,339.84,339.62,339.7,1000.0,327.6291,327.8413,327.6291,327.7063,1000.0
2023-07-14 11:20:00,339.86,340.37,339.86,339.93,2918.0,327.8606,328.3526,327.8606,327.9281,2918.0
2023-07-14 11:30:00,340.07,340.5,339.98,340.15,1840.0,328.0632,328.478,327.9764,328.1404,1840.0
2023-07-14 11:40:00,339.97,340.02,339.28,339.46,7688.0,327.9667,328.015,327.3011,327.4747,7688.0
2023-07-14 11:50:00,339.56,339.57,339.24,339.44,1602.0,327.5712,327.5808,327.2625,327.4554,1602.0
2023-07-14 12:00:00,339.38,339.42,338.56,338.81,3172.0,327.3976,327.4361,326.6065,326.8477,3172.0
2023-07-14 12:10:00,338.88,339.29,338.75,339.07,2033.0,326.9152,327.3107,326.7898,327.0985,2033.0
2023-07-14 12:20:00,338.86,339.12,338.68,339.12,1701.0,326.8959,327.1467,326.7223,327.1467,1701.0
2023-07-14 12:30:00,338.93,339.75,338.93,339.47,3745.0,326.9634,327.7545,326.9634,327.4844,3745.0
2023-07-14 12:40:00,339.47,339.53,339.31,339.51,1092.0,327.4844,327.5423,327.33,327.523,1092.0
2023-07-14 12:50:00,339.48,339.69,339.48,339.69,706.0,327.494,327.6966,327.494,327.6966,706.0
2023-07-14 13:00:00,339.77,339.94,339.53,339.66,6731.0,327.7738,327.9378,327.5423,327.6677,6731.0
2023-07-14 13:10:00,339.68,340.15,339.68,340.0,14061.0,327.687,328.1404,327.687,327.9957,14061.0
2023-07-14 13:20:00,340.13,340.13,339.37,339.81,6525.0,328.1211,328.1211,327.3879,327.8124,6525.0
2023-07-14 13:30:00,339.91,340.26,339.9,340.2,2827.0,327.9088,328.2465,327.8992,328.1886,2827.0
2023-07-14 13:40:00,340.11,340.58,340.1,340.47,2493.0,328.1018,328.5552,328.0921,328.4491,2493.0
2023-07-14 13:50:00,340.72,340.73,340.35,340.38,1600.0,328.6902,328.6999,328.3333,328.3622,1600.0
2023-07-14 14:00:00,340.51,340.63,340.32,340.63,3479.0,328.4877,328.6034,328.3044,328.6034,3479.0
2023-07-14 14:10:00,340.66,340.84,340.55,340.72,3445.0,328.6324,328.806,328.5262,328.6902,3445.0
2023-07-14 14:20:00,340.82,340.82,340.44,340.55,4247.0,328.7867,328.7867,328.4201,328.5262,4247.0
2023-07-14 14:30:00,340.55,340.93,340.54,340.9,4605.0,328.5262,328.8928,328.5166,328.8639,4605.0
2023-07-14 14:40:00,341.0,341.0,340.57,340.59,2009.0,328.9604,328.9604,328.5455,328.5648,2009.0
2023-07-14 14:50:00,340.59,341.02,340.59,340.79,3238.0,328.5648,328.9797,328.5648,328.7578,3238.0
2023-07-14 15:00:00,340.84,340.84,340.18,340.53,4862.0,328.806,328.806,328.1693,328.507,4862.0
2023-07-14 15:10:00,340.71,341.33,340.55,341.09,6370.0,328.6806,329.2787,328.5262,329.0472,6370.0
2023-07-14 15:20:00,341.09,341.21,340.84,340.92,4140.0,329.0472,329.1629,328.806,328.8832,4140.0
2023-07-14 15:30:00,340.83,341.08,340.82,341.08,5601.0,328.7964,329.0375,328.7867,329.0375,5601.0
2023-07-14 15:40:00,341.05,341.19,340.84,340.97,7927.0,329.0086,329.1436,328.806,328.9314,7927.0
2023-07-14 15:50:00,340.82,341.65,340.72,341.38,23435.0,328.7867,329.5874,328.6902,329.3269,23435.0
2023-07-17 09:30:00,339.23,340.28,338.51,340.1,25231.0,327.2529,328.2658,326.5583,328.0921,25231.0
2023-07-17 09:40:00,339.91,340.97,339.2,340.95,4981.0,327.9088,328.9314,327.2239,328.9121,4981.0
2023-07-17 09:50:00,341.13,341.43,340.27,340.72,4000.0,329.0858,329.3752,328.2561,328.6902,4000.0
2023-07-17 10:00:00,340.97,342.04,340.59,341.64,11995.0,328.9314,329.9636,328.5648,329.5778,11995.0
2023-07-17 10:10:00,341.47,341.74,340.66,340.9,11353.0,329.4138,329.6742,328.6324,328.8639,11353.0
2023-07-17 10:20:00,341.16,341.23,339.93,340.28,10458.0,329.1147,329.1822,327.9281,328.2658,10458.0
2023-07-17 10:30:00,340.47,341.03,339.8,340.37,13333.0,328.4491,328.9893,327.8027,328.3526,13333.0
2023-07-17 10:40:00,340.28,341.17,340.28,340.88,8920.0,328.2658,329.1244,328.2658,328.8446,8920.0
2023-07-17 10:50:00,340.76,340.84,340.06,340.17,4500.0,328.7288,328.806,328.0535,328.1597,4500.0
2023-07-17 11:00:00,340.42,340.69,339.97,340.56,4548.0,328.4008,328.6613,327.9667,328.5359,4548.0
2023-07-17 11:10:00,340.48,341.12,340.46,340.91,4884.0,328.4587,329.0761,328.4394,328.8735,4884.0
2023-07-17 11:20:00,340.94,341.99,340.79,341.99,4028.0,328.9025,329.9154,328.7578,329.9154,4028.0
2023-07-17 11:30:00,342.03,342.3,341.66,341.98,2037.0,329.954,330.2145,329.5971,329.9058,2037.0
2023-07-17 11:40:00,342.07,342.15,341.55,342.15,10727.0,329.9926,330.0698,329.4909,330.0698,10727.0
2023-07-17 11:50:00,342.12,342.16,342.01,342.01,755.0,330.0408,330.0794,329.9347,329.9347,755.0
2023-07-17 12:00:00,342.09,342.09,341.27,341.55,3926.0,330.0119,330.0119,329.2208,329.4909,3926.0
2023-07-17 12:10:00,341.75,341.84,341.1,341.38,3239.0,329.6839,329.7707,329.0568,329.3269,3239.0
2023-07-17 12:20:00,341.31,341.75,341.25,341.49,1900.0,329.2594,329.6839,329.2015,329.4331,1900.0
2023-07-17 12:30:00,341.65,341.82,341.31,341.37,3981.0,329.5874,329.7514,329.2594,329.3173,3981.0
2023-07-17 12:40:00,341.37,341.84,341.3,341.43,4193.0,329.3173,329.7707,329.2498,329.3752,4193.0
2023-07-17 12:50:00,341.19,341.86,341.08,341.73,3505.0,329.1436,329.79,329.0375,329.6646,3505.0
2023-07-17 13:00:00,341.75,341.84,341.51,341.72,4230.0,329.6839,329.7707,329.4524,329.6549,4230.0
2023-07-17 13:10:00,341.61,342.31,341.54,342.31,2749.0,329.5488,330.2241,329.4813,330.2241,2749.0
2023-07-17 13:20:00,342.3,342.55,342.01,342.13,4555.0,330.2145,330.4556,329.9347,330.0505,4555.0
2023-07-17 13:30:00,342.17,342.17,341.85,341.99,6588.0,330.089,330.089,329.7803,329.9154,6588.0
2023-07-17 13:40:00,342.06,342.7,341.8,342.36,9134.0,329.9829,330.6003,329.7321,330.2723,9134.0
2023-07-17 13:50:00,342.21,342.21,341.79,341.79,6601.0,330.1276,330.1276,329.7225,329.7225,6601.0
2023-07-17 14:00:00,341.85,341.98,341.54,341.86,5254.0,329.7803,329.9058,329.4813,329.79,5254.0
2023-07-17 14:10:00,341.7,342.34,341.58,342.28,5600.0,329.6356,330.253,329.5199,330.1952,5600.0
2023-07-17 14:20:00,342.34,343.14,342.34,343.04,4101.0,330.253,331.0248,330.253,330.9283,4101.0
2023-07-17 14:30:00,342.98,343.06,342.27,342.27,3374.0,330.8704,330.9476,330.1855,330.1855,3374.0
2023-07-17 14:40:00,342.26,342.74,342.06,342.74,5291.0,330.1759,330.6389,329.9829,330.6389,5291.0
2023-07-17 14:50:00,342.75,342.91,342.63,342.72,6308.0,330.6486,330.8029,330.5328,330.6196,6308.0
2023-07-17 15:00:00,342.75,342.95,342.73,342.74,3606.0,330.6486,330.8415,330.6293,330.6389,3606.0
2023-07-17 15:10:00,342.8,343.41,342.8,343.41,4240.0,330.6968,331.2853,330.6968,331.2853,4240.0
2023-07-17 15:20:00,343.58,343.67,342.9,342.92,4692.0,331.4493,331.5361,330.7933,330.8126,4692.0
2023-07-17 15:30:00,342.83,342.83,342.33,342.79,9952.0,330.7257,330.7257,330.2434,330.6872,9952.0
2023-07-17 15:40:00,342.87,343.05,342.39,342.97,9431.0,330.7643,330.938,330.3013,330.8608,9431.0
2023-07-17 15:50:00,342.97,343.28,342.53,342.6,25404.0,330.8608,331.1599,330.4363,330.5039,25404.0
2023-07-18 09:30:00,342.0,344.61,342.0,344.61,15937.0,329.9251,332.4429,329.9251,332.4429,15937.0
2023-07-18 09:40:00,344.0,344.51,342.46,342.46,1939.0,331.8544,332.3464,330.3688,330.3688,1939.0
2023-07-18 09:50:00,342.53,343.74,342.5,343.41,3560.0,330.4363,331.6036,330.4074,331.2853,3560.0
2023-07-18 10:00:00,343.68,344.5,343.27,344.19,14979.0,331.5457,332.3368,331.1502,332.0377,14979.0
2023-07-18 10:10:00,344.31,344.32,343.35,343.43,3284.0,332.1535,332.1631,331.2274,331.3046,3284.0
2023-07-18 10:20:00,343.61,344.62,343.45,344.6,5968.0,331.4782,332.4525,331.3239,332.4333,5968.0
2023-07-18 10:30:00,344.49,344.49,344.23,344.37,610.0,332.3271,332.3271,332.0763,332.2114,610.0
2023-07-18 10:40:00,344.44,345.13,344.44,345.05,8189.0,332.2789,332.9445,332.2789,332.8674,8189.0
2023-07-18 10:50:00,345.08,345.45,344.95,345.44,2619.0,332.8963,333.2532,332.7709,333.2436,2619.0
2023-07-18 11:00:00,345.55,345.55,344.78,344.99,5926.0,333.3497,333.3497,332.6069,332.8095,5926.0
2023-07-18 11:10:00,344.96,345.41,344.78,344.92,14856.0,332.7805,333.2147,332.6069,332.742,14856.0
2023-07-18 11:20:00,344.77,345.7,344.77,345.7,4609.0,332.5973,333.4944,332.5973,333.4944,4609.0
2023-07-18 11:30:00,345.64,345.69,345.28,345.42,7981.0,333.4365,333.4848,333.0892,333.2243,7981.0
2023-07-18 11:40:00,345.54,346.07,345.4,345.97,15592.0,333.3401,333.8514,333.205,333.7549,15592.0
2023-07-18 11:50:00,345.89,346.41,345.69,346.26,29943.0,333.6777,334.1793,333.4848,334.0346,29943.0
2023-07-18 12:00:00,346.1,346.13,344.78,344.78,4442.0,333.8803,333.9092,332.6069,332.6069,4442.0
2023-07-18 12:10:00,345.24,345.27,344.62,345.04,3989.0,333.0507,333.0796,332.4525,332.8577,3989.0
2023-07-18 12:20:00,345.04,345.07,344.17,344.31,8716.0,332.8577,332.8867,332.0184,332.1535,8716.0
2023-07-18 12:30:00,344.27,345.05,344.27,345.04,3131.0,332.1149,332.8674,332.1149,332.8577,3131.0
2023-07-18 12:40:00,345.15,345.18,344.82,344.85,3924.0,332.9638,332.9928,332.6455,332.6744,3924.0
2023-07-18 12:50:00,344.92,345.34,344.74,345.34,3446.0,332.742,333.1471,332.5683,333.1471,3446.0
2023-07-18 13:00:00,345.38,345.88,345.37,345.71,2000.0,333.1857,333.6681,333.1761,333.5041,2000.0
2023-07-18 13:10:00,345.74,346.16,345.74,345.93,1615.0,333.533,333.9382,333.533,333.7163,1615.0
2023-07-18 13:20:00,345.63,345.86,345.56,345.61,2173.0,333.4269,333.6488,333.3594,333.4076,2173.0
2023-07-18 13:30:00,345.67,345.74,345.2,345.29,3366.0,333.4655,333.533,333.0121,333.0989,3366.0
2023-07-18 13:40:00,345.33,345.55,345.18,345.22,1120.0,333.1375,333.3497,332.9928,333.0314,1120.0
2023-07-18 13:50:00,345.38,345.61,345.23,345.61,5060.0,333.1857,333.4076,333.041,333.4076,5060.0
2023-07-18 14:00:00,345.61,345.74,345.51,345.52,17037.0,333.4076,333.533,333.3111,333.3208,17037.0
2023-07-18 14:10:00,345.63,346.44,345.52,346.25,11237.0,333.4269,334.2083,333.3208,334.025,11237.0
2023-07-18 14:20:00,346.41,346.65,345.87,346.43,13739.0,334.1793,334.4109,333.6584,334.1986,13739.0
2023-07-18 14:30:00,346.61,346.69,345.86,346.24,10382.0,334.3723,334.4495,333.6488,334.0153,10382.0
2023-07-18 14:40:00,346.1,346.86,346.06,346.58,12481.0,333.8803,334.6135,333.8417,334.3433,12481.0
2023-07-18 14:50:00,346.62,346.97,346.41,346.97,5811.0,334.3819,334.7196,334.1793,334.7196,5811.0
2023-07-18 15:00:00,346.97,347.87,346.96,347.81,8223.0,334.7196,335.5878,334.7099,335.5299,8223.0
2023-07-18 15:10:00,347.87,348.52,347.79,347.94,9600.0,335.5878,336.2148,335.5106,335.6553,9600.0
2023-07-18 15:20:00,347.98,347.98,347.36,347.46,4199.0,335.6939,335.6939,335.0958,335.1923,4199.0
2023-07-18 15:30:00,347.55,347.55,347.12,347.2,8154.0,335.2791,335.2791,334.8643,334.9415,8154.0
2023-07-18 15:40:00,347.27,347.63,347.17,347.35,11539.0,335.009,335.3563,334.9125,335.0862,11539.0
2023-07-18 15:50:00,347.49,347.74,346.82,347.14,43035.0,335.2212,335.4624,334.5749,334.8836,43035.0
2023-07-19 09:30:00,345.42,345.51,343.6,343.6,25937.0,333.2243,333.3111,331.4686,331.4686,25937.0
2023-07-19 09:40:00,343.87,344.86,343.42,344.01,7029.0,331.729,332.6841,331.2949,331.8641,7029.0
2023-07-19 09:50:00,343.99,344.53,343.01,343.95,17019.0,331.8448,332.3657,330.8994,331.8062,17019.0
2023-07-19 10:00:00,344.69,344.69,343.8,344.35,3756.0,332.5201,332.5201,331.6615,332.1921,3756.0
2023-07-19 10:10:00,344.35,344.98,344.19,344.2,4909.0,332.1921,332.7998,332.0377,332.0474,4909.0
2023-07-19 10:20:00,344.35,344.74,344.06,344.1,6645.0,332.1921,332.5683,331.9123,331.9509,6645.0
2023-07-19 10:30:00,343.94,344.17,342.53,342.53,6589.0,331.7966,332.0184,330.4363,330.4363,6589.0
2023-07-19 10:40:00,342.59,342.95,341.18,341.2,4634.0,330.4942,330.8415,329.134,329.1533,4634.0
2023-07-19 10:50:00,341.28,341.62,339.01,340.22,10854.0,329.2305,329.5585,327.0406,328.2079,10854.0
2023-07-19 11:00:00,340.39,341.46,339.83,341.46,9977.0,328.3719,329.4041,327.8317,329.4041,9977.0
2023-07-19 11:10:00,341.37,342.52,341.37,342.21,9307.0,329.3173,330.4267,329.3173,330.1276,9307.0
2023-07-19 11:20:00,342.02,342.02,340.72,340.87,16696.0,329.9443,329.9443,328.6902,328.8349,16696.0
2023-07-19 11:30:00,340.78,341.96,340.75,341.47,14554.0,328.7481,329.8865,328.7192,329.4138,14554.0
2023-07-19 11:40:00,341.51,341.85,341.51,341.7,6793.0,329.4524,329.7803,329.4524,329.6356,6793.0
2023-07-19 11:50:00,341.66,341.77,341.45,341.75,4581.0,329.5971,329.7032,329.3945,329.6839,4581.0
2023-07-19 12:00:00,341.75,341.89,341.17,341.37,4334.0,329.6839,329.8189,329.1244,329.3173,4334.0
2023-07-19 12:10:00,341.44,341.79,341.31,341.46,3637.0,329.3848,329.7225,329.2594,329.4041,3637.0
2023-07-19 12:20:00,341.6,341.68,340.77,340.95,9722.0,329.5392,329.6163,328.7385,328.9121,9722.0
2023-07-19 12:30:00,340.65,340.85,340.24,340.27,6006.0,328.6227,328.8157,328.2272,328.2561,6006.0
2023-07-19 12:40:00,340.3,340.78,340.3,340.71,3401.0,328.2851,328.7481,328.2851,328.6806,3401.0
2023-07-19 12:50:00,340.7,341.4,340.7,341.39,7926.0,328.6709,329.3462,328.6709,329.3366,7926.0
2023-07-19 13:00:00,341.54,341.54,340.73,340.78,3195.0,329.4813,329.4813,328.6999,328.7481,3195.0
2023-07-19 13:10:00,340.75,342.29,340.75,342.14,7188.0,328.7192,330.2048,328.7192,330.0601,7188.0
2023-07-19 13:20:00,342.1,342.34,341.93,342.07,2325.0,330.0215,330.253,329.8575,329.9926,2325.0
2023-07-19 13:30:00,342.15,342.49,342.07,342.49,3378.0,330.0698,330.3977,329.9926,330.3977,3378.0
2023-07-19 13:40:00,342.53,342.79,342.49,342.63,3726.0,330.4363,330.6872,330.3977,330.5328,3726.0
2023-07-19 13:50:00,342.54,342.78,342.49,342.78,1100.0,330.446,330.6775,330.3977,330.6775,1100.0
2023-07-19 14:00:00,342.81,342.96,342.38,342.38,5469.0,330.7065,330.8512,330.2916,330.2916,5469.0
2023-07-19 14:10:00,342.46,342.46,341.86,342.06,8142.0,330.3688,330.3688,329.79,329.9829,8142.0
2023-07-19 14:20:00,342.24,342.59,342.16,342.31,4209.0,330.1566,330.4942,330.0794,330.2241,4209.0
2023-07-19 14:30:00,342.55,343.23,342.54,343.13,2125.0,330.4556,331.1116,330.446,331.0152,2125.0
2023-07-19 14:40:00,343.17,343.46,342.81,342.81,4877.0,331.0537,331.3335,330.7065,330.7065,4877.0
2023-07-19 14:50:00,342.93,343.1,342.69,343.09,2780.0,330.8222,330.9862,330.5907,330.9766,2780.0
2023-07-19 15:00:00,343.23,343.39,343.08,343.31,2051.0,331.1116,331.266,330.9669,331.1888,2051.0
2023-07-19 15:10:00,343.13,343.64,343.03,343.59,3101.0,331.0152,331.5071,330.9187,331.4589,3101.0
2023-07-19 15:20:00,343.65,343.84,343.01,343.69,7241.0,331.5168,331.7001,330.8994,331.5554,7241.0
2023-07-19 15:30:00,343.59,344.08,343.5,343.69,8222.0,331.4589,331.9316,331.3721,331.5554,8222.0
2023-07-19 15:40:00,343.75,344.08,343.72,343.84,12735.0,331.6133,331.9316,331.5843,331.7001,12735.0
2023-07-19 15:50:00,343.89,344.6,343.74,343.83,54856.0,331.7483,332.4333,331.6036,331.6904,54856.0
2023-07-20 09:30:00,343.96,344.41,342.16,344.08,32283.0,331.8158,332.25,330.0794,331.9316,32283.0
2023-07-20 09:40:00,344.09,344.1,340.54,341.61,20098.0,331.9413,331.9509,328.5166,329.5488,20098.0
2023-07-20 09:50:00,341.6,342.16,340.96,341.85,20588.0,329.5392,330.0794,328.9218,329.7803,20588.0
2023-07-20 10:00:00,341.84,342.79,341.71,342.16,21466.0,329.7707,330.6872,329.6453,330.0794,21466.0
2023-07-20 10:10:00,341.93,342.03,340.8,341.25,7114.0,329.8575,329.954,328.7674,329.2015,7114.0
2023-07-20 10:20:00,341.46,342.0,340.92,341.75,53542.0,329.4041,329.9251,328.8832,329.6839,53542.0
2023-07-20 10:30:00,341.99,342.95,341.77,341.77,4468.0,329.9154,330.8415,329.7032,329.7032,4468.0
2023-07-20 10:40:00,341.72,342.76,341.5,342.75,8453.0,329.6549,330.6582,329.4427,330.6486,8453.0
2023-07-20 10:50:00,342.76,343.69,342.61,342.99,4968.0,330.6582,331.5554,330.5135,330.8801,4968.0
2023-07-20 11:00:00,342.95,343.63,342.93,343.63,2195.0,330.8415,331.4975,330.8222,331.4975,2195.0
2023-07-20 11:10:00,343.99,344.27,343.51,344.02,3012.0,331.8448,332.1149,331.3817,331.8737,3012.0
2023-07-20 11:20:00,343.99,344.06,343.28,343.28,2945.0,331.8448,331.9123,331.1599,331.1599,2945.0
2023-07-20 11:30:00,343.28,343.89,343.13,343.85,2500.0,331.1599,331.7483,331.0152,331.7097,2500.0
2023-07-20 11:40:00,344.07,344.54,343.52,343.83,9371.0,331.922,332.3754,331.3914,331.6904,9371.0
2023-07-20 11:50:00,343.67,344.15,343.19,343.19,2603.0,331.5361,331.9991,331.073,331.073,2603.0
2023-07-20 12:00:00,343.32,343.5,342.74,343.48,6017.0,331.1984,331.3721,330.6389,331.3528,6017.0
2023-07-20 12:10:00,343.62,344.52,343.61,343.99,6266.0,331.4879,332.3561,331.4782,331.8448,6266.0
2023-07-20 12:20:00,343.81,343.81,342.83,342.84,11423.0,331.6711,331.6711,330.7257,330.7354,11423.0
2023-07-20 12:30:00,342.95,343.18,342.27,342.43,5203.0,330.8415,331.0634,330.1855,330.3399,5203.0
2023-07-20 12:40:00,342.66,343.21,342.65,343.21,3475.0,330.5617,331.0923,330.5521,331.0923,3475.0
2023-07-20 12:50:00,343.19,343.23,342.62,342.81,3808.0,331.073,331.1116,330.5232,330.7065,3808.0
2023-07-20 13:00:00,342.68,343.02,342.44,342.56,4965.0,330.581,330.909,330.3495,330.4653,4965.0
2023-07-20 13:10:00,342.79,343.02,342.11,342.12,3463.0,330.6872,330.909,330.0312,330.0408,3463.0
2023-07-20 13:20:00,342.35,342.83,342.34,342.83,4037.0,330.2627,330.7257,330.253,330.7257,4037.0
2023-07-20 13:30:00,342.72,342.97,342.13,342.13,3746.0,330.6196,330.8608,330.0505,330.0505,3746.0
2023-07-20 13:40:00,342.0,342.17,341.53,341.66,4502.0,329.9251,330.089,329.4716,329.5971,4502.0
2023-07-20 13:50:00,341.73,342.3,341.65,342.0,4304.0,329.6646,330.2145,329.5874,329.9251,4304.0
2023-07-20 14:00:00,341.97,342.89,341.83,342.79,4330.0,329.8961,330.7836,329.7611,330.6872,4330.0
2023-07-20 14:10:00,342.91,342.91,342.23,342.23,3352.0,330.8029,330.8029,330.1469,330.1469,3352.0
2023-07-20 14:20:00,342.22,342.85,341.9,342.01,3767.0,330.1373,330.745,329.8286,329.9347,3767.0
2023-07-20 14:30:00,341.97,342.78,341.8,342.64,11185.0,329.8961,330.6775,329.7321,330.5425,11185.0
2023-07-20 14:40:00,342.38,342.92,342.26,342.79,5501.0,330.2916,330.8126,330.1759,330.6872,5501.0
2023-07-20 14:50:00,342.85,343.17,342.02,342.13,5441.0,330.745,331.0537,329.9443,330.0505,5441.0
2023-07-20 15:00:00,342.45,342.45,341.66,341.88,7531.0,330.3592,330.3592,329.5971,329.8093,7531.0
2023-07-20 15:10:00,341.93,342.46,341.86,342.23,4235.0,329.8575,330.3688,329.79,330.1469,4235.0
2023-07-20 15:20:00,342.23,342.43,341.78,341.86,4692.0,330.1469,330.3399,329.7128,329.79,4692.0
2023-07-20 15:30:00,342.12,342.54,341.99,342.06,6110.0,330.0408,330.446,329.9154,329.9829,6110.0
2023-07-20 15:40:00,342.01,342.33,341.48,341.96,18970.0,329.9347,330.2434,329.4234,329.8865,18970.0
2023-07-20 15:50:00,341.94,343.1,341.82,342.53,51477.0,329.8672,330.9862,329.7514,330.4363,51477.0
2023-07-21 09:30:00,343.6,343.6,342.3,343.05,16079.0,331.4686,331.4686,330.2145,330.938,16079.0
2023-07-21 09:40:00,343.29,344.0,341.37,342.06,9829.0,331.1695,331.8544,329.3173,329.9829,9829.0
2023-07-21 09:50:00,341.69,342.34,341.0,341.96,18304.0,329.626,330.253,328.9604,329.8865,18304.0
2023-07-21 10:00:00,342.18,342.41,340.61,341.21,10509.0,330.0987,330.3206,328.5841,329.1629,10509.0
2023-07-21 10:10:00,340.98,341.78,340.98,341.32,2620.0,328.9411,329.7128,328.9411,329.2691,2620.0
2023-07-21 10:20:00,341.59,341.67,340.21,340.21,3956.0,329.5295,329.6067,328.1982,328.1982,3956.0
2023-07-21 10:30:00,340.5,341.3,340.5,341.29,2162.0,328.478,329.2498,328.478,329.2401,2162.0
2023-07-21 10:40:00,341.73,341.73,341.11,341.23,9790.0,329.6646,329.6646,329.0665,329.1822,9790.0
2023-07-21 10:50:00,341.25,341.5,341.03,341.38,3800.0,329.2015,329.4427,328.9893,329.3269,3800.0
2023-07-21 11:00:00,341.28,341.63,341.08,341.11,3620.0,329.2305,329.5681,329.0375,329.0665,3620.0
2023-07-21 11:10:00,341.32,341.62,340.82,341.26,5831.0,329.2691,329.5585,328.7867,329.2112,5831.0
2023-07-21 11:20:00,341.27,341.27,340.56,340.56,500.0,329.2208,329.2208,328.5359,328.5359,500.0
2023-07-21 11:30:00,340.75,340.75,340.19,340.53,1656.0,328.7192,328.7192,328.179,328.507,1656.0
2023-07-21 11:40:00,340.57,340.69,340.08,340.28,6750.0,328.5455,328.6613,328.0728,328.2658,6750.0
2023-07-21 11:50:00,340.32,340.79,340.19,340.55,2728.0,328.3044,328.7578,328.179,328.5262,2728.0
2023-07-21 12:00:00,340.22,340.25,340.01,340.18,1755.0,328.2079,328.2368,328.0053,328.1693,1755.0
2023-07-21 12:10:00,339.91,340.18,339.69,340.18,2717.0,327.9088,328.1693,327.6966,328.1693,2717.0
2023-07-21 12:20:00,339.93,339.94,338.42,338.54,6384.0,327.9281,327.9378,326.4714,326.5872,6384.0
2023-07-21 12:30:00,338.52,338.54,337.67,338.01,4571.0,326.5679,326.5872,325.7479,326.0759,4571.0
2023-07-21 12:40:00,338.14,338.78,337.92,338.59,7631.0,326.2013,326.8187,325.9891,326.6354,7631.0
2023-07-21 12:50:00,338.7,338.98,338.59,338.8,2500.0,326.7416,327.0117,326.6354,326.838,2500.0
2023-07-21 13:00:00,338.99,339.8,338.93,339.66,7350.0,327.0213,327.8027,326.9634,327.6677,7350.0
2023-07-21 13:10:00,339.68,339.77,339.29,339.32,2526.0,327.687,327.7738,327.3107,327.3397,2526.0
2023-07-21 13:20:00,339.52,339.66,338.99,338.99,3226.0,327.5326,327.6677,327.0213,327.0213,3226.0
2023-07-21 13:30:00,339.16,339.93,339.15,339.93,4759.0,327.1853,327.9281,327.1757,327.9281,4759.0
2023-07-21 13:40:00,339.99,340.39,339.98,340.35,1500.0,327.986,328.3719,327.9764,328.3333,1500.0
2023-07-21 13:50:00,340.5,340.59,339.7,339.7,5217.0,328.478,328.5648,327.7063,327.7063,5217.0
2023-07-21 14:00:00,339.79,339.82,339.26,339.8,3340.0,327.7931,327.822,327.2818,327.8027,3340.0
2023-07-21 14:10:00,339.81,339.82,338.9,338.9,3001.0,327.8124,327.822,326.9345,326.9345,3001.0
2023-07-21 14:20:00,339.04,339.08,338.56,338.56,2205.0,327.0696,327.1081,326.6065,326.6065,2205.0
2023-07-21 14:30:00,338.63,339.02,338.62,338.85,4477.0,326.674,327.0503,326.6644,326.8863,4477.0
2023-07-21 14:40:00,338.85,339.2,338.85,338.99,4982.0,326.8863,327.2239,326.8863,327.0213,4982.0
2023-07-21 14:50:00,338.95,339.0,338.0,338.14,3682.0,326.9827,327.031,326.0663,326.2013,3682.0
2023-07-21 15:00:00,338.01,338.01,337.33,337.34,3714.0,326.0759,326.0759,325.4199,325.4296,3714.0
2023-07-21 15:10:00,337.34,337.98,337.19,337.97,6678.0,325.4296,326.047,325.2849,326.0373,6678.0
2023-07-21 15:20:00,337.99,338.16,337.54,337.65,4487.0,326.0566,326.2206,325.6225,325.7286,4487.0
2023-07-21 15:30:00,337.69,337.99,337.59,337.94,11580.0,325.7672,326.0566,325.6708,326.0084,11580.0
2023-07-21 15:40:00,337.91,338.07,337.14,337.15,15147.0,325.9795,326.1338,325.2366,325.2463,15147.0
2023-07-21 15:50:00,337.13,337.66,336.77,336.95,60514.0,325.227,325.7383,324.8797,325.0533,60514.0
2023-07-24 09:30:00,338.29,339.68,337.57,339.11,14650.0,326.346,327.687,325.6515,327.1371,14650.0
2023-07-24 09:40:00,339.36,339.73,339.0,339.31,5133.0,327.3783,327.7352,327.031,327.33,5133.0
2023-07-24 09:50:00,339.67,339.69,339.06,339.27,8835.0,327.6773,327.6966,327.0889,327.2914,8835.0
2023-07-24 10:00:00,339.25,339.44,337.7,338.35,8585.0,327.2721,327.4554,325.7769,326.4039,8585.0
2023-07-24 10:10:00,338.17,339.45,338.07,338.8,3575.0,326.2303,327.4651,326.1338,326.838,3575.0
2023-07-24 10:20:00,338.88,338.99,338.4,338.94,7517.0,326.9152,327.0213,326.4522,326.9731,7517.0
2023-07-24 10:30:00,338.86,338.88,337.64,337.88,4904.0,326.8959,326.9152,325.719,325.9505,4904.0
2023-07-24 10:40:00,337.75,337.75,337.15,337.45,3716.0,325.8251,325.8251,325.2463,325.5357,3716.0
2023-07-24 10:50:00,337.33,337.66,336.81,337.65,6118.0,325.4199,325.7383,324.9183,325.7286,6118.0
2023-07-24 11:00:00,337.44,337.54,336.58,336.86,2181.0,325.526,325.6225,324.6964,324.9665,2181.0
2023-07-24 11:10:00,336.86,337.86,336.86,337.68,3722.0,324.9665,325.9312,324.9665,325.7576,3722.0
2023-07-24 11:20:00,337.96,338.84,337.95,338.84,3000.0,326.0277,326.8766,326.018,326.8766,3000.0
2023-07-24 11:30:00,338.85,338.99,337.84,337.84,2790.0,326.8863,327.0213,325.9119,325.9119,2790.0
2023-07-24 11:40:00,337.92,337.96,337.34,337.6,2501.0,325.9891,326.0277,325.4296,325.6804,2501.0
2023-07-24 11:50:00,337.55,338.17,337.54,338.17,3374.0,325.6322,326.2303,325.6225,326.2303,3374.0
2023-07-24 12:00:00,337.9,337.91,337.41,337.41,2518.0,325.9698,325.9795,325.4971,325.4971,2518.0
2023-07-24 12:10:00,337.18,337.19,336.56,336.56,1400.0,325.2752,325.2849,324.6771,324.6771,1400.0
2023-07-24 12:20:00,336.47,336.94,336.44,336.74,2975.0,324.5903,325.0437,324.5614,324.8508,2975.0
2023-07-24 12:30:00,336.74,336.83,336.56,336.72,2103.0,324.8508,324.9376,324.6771,324.8315,2103.0
2023-07-24 12:40:00,336.74,336.81,336.26,336.26,2151.0,324.8508,324.9183,324.3877,324.3877,2151.0
2023-07-24 12:50:00,336.24,336.87,336.17,336.68,1706.0,324.3684,324.9762,324.3009,324.7929,1706.0
2023-07-24 13:00:00,336.79,336.96,336.18,336.51,2232.0,324.899,325.063,324.3105,324.6289,2232.0
2023-07-24 13:10:00,336.72,337.29,336.72,336.93,2706.0,324.8315,325.3813,324.8315,325.0341,2706.0
2023-07-24 13:20:00,336.94,337.26,336.67,337.26,2531.0,325.0437,325.3524,324.7832,325.3524,2531.0
2023-07-24 13:30:00,337.53,337.53,337.1,337.42,1897.0,325.6129,325.6129,325.1981,325.5068,1897.0
2023-07-24 13:40:00,337.17,337.17,336.98,337.12,1104.0,325.2656,325.2656,325.0823,325.2173,1104.0
2023-07-24 13:50:00,337.29,337.43,337.14,337.25,2607.0,325.3813,325.5164,325.2366,325.3428,2607.0
2023-07-24 14:00:00,337.41,337.72,337.41,337.67,1070.0,325.4971,325.7962,325.4971,325.7479,1070.0
2023-07-24 14:10:00,337.74,337.95,337.55,337.66,3965.0,325.8155,326.018,325.6322,325.7383,3965.0
2023-07-24 14:20:00,337.75,337.77,337.5,337.56,3075.0,325.8251,325.8444,325.5839,325.6418,3075.0
2023-07-24 14:30:00,337.44,337.44,336.89,336.89,2475.0,325.526,325.526,324.9955,324.9955,2475.0
2023-07-24 14:40:00,336.78,337.34,336.54,337.31,2562.0,324.8894,325.4296,324.6578,325.4006,2562.0
2023-07-24 14:50:00,337.45,337.6,337.23,337.46,2600.0,325.5357,325.6804,325.3235,325.5453,2600.0
2023-07-24 15:00:00,337.53,337.83,337.38,337.4,5320.0,325.6129,325.9023,325.4682,325.4875,5320.0
2023-07-24 15:10:00,337.47,337.69,337.24,337.64,3095.0,325.555,325.7672,325.3331,325.719,3095.0
2023-07-24 15:20:00,337.59,337.79,337.21,337.32,11504.0,325.6708,325.8637,325.3042,325.4103,11504.0
2023-07-24 15:30:00,337.48,337.62,337.22,337.22,3419.0,325.5646,325.6997,325.3138,325.3138,3419.0
2023-07-24 15:40:00,337.39,338.45,337.39,338.08,5321.0,325.4778,326.5004,325.4778,326.1435,5321.0
2023-07-24 15:50:00,337.86,338.17,337.47,338.13,19156.0,325.9312,326.2303,325.555,326.1917,19156.0
2023-07-25 09:30:00,336.63,338.0,335.18,337.61,13751.0,324.7446,326.0663,323.3458,325.69,13751.0
2023-07-25 09:40:00,337.43,337.75,337.2,337.64,4337.0,325.5164,325.8251,325.2945,325.719,4337.0
2023-07-25 09:50:00,337.91,339.21,337.91,338.91,7157.0,325.9795,327.2336,325.9795,326.9441,7157.0
2023-07-25 10:00:00,338.79,339.55,338.74,339.03,7532.0,326.8284,327.5616,326.7802,327.0599,7532.0
2023-07-25 10:10:00,339.05,339.34,338.36,338.57,4730.0,327.0792,327.359,326.4136,326.6162,4730.0
2023-07-25 10:20:00,338.61,339.16,338.54,338.58,2600.0,326.6547,327.1853,326.5872,326.6258,2600.0
2023-07-25 10:30:00,338.24,338.24,337.61,337.7,4170.0,326.2978,326.2978,325.69,325.7769,4170.0
2023-07-25 10:40:00,337.67,337.73,336.82,336.82,4104.0,325.7479,325.8058,324.9279,324.9279,4104.0
2023-07-25 10:50:00,337.13,337.5,336.98,337.46,4258.0,325.227,325.5839,325.0823,325.5453,4258.0
2023-07-25 11:00:00,337.31,337.31,336.5,336.93,4094.0,325.4006,325.4006,324.6192,325.0341,4094.0
2023-07-25 11:10:00,336.93,336.95,336.63,336.8,2200.0,325.0341,325.0533,324.7446,324.9086,2200.0
2023-07-25 11:20:00,336.69,337.15,336.42,337.09,5606.0,324.8025,325.2463,324.5421,325.1884,5606.0
2023-07-25 11:30:00,337.07,337.43,336.97,337.27,3625.0,325.1691,325.5164,325.0726,325.3621,3625.0
2023-07-25 11:40:00,337.38,337.57,336.79,337.06,4514.0,325.4682,325.6515,324.899,325.1595,4514.0
2023-07-25 11:50:00,336.94,337.21,336.77,337.07,2071.0,325.0437,325.3042,324.8797,325.1691,2071.0
2023-07-25 12:00:00,337.05,337.73,337.03,337.73,3960.0,325.1498,325.8058,325.1305,325.8058,3960.0
2023-07-25 12:10:00,337.7,338.02,337.42,337.5,7136.0,325.7769,326.0856,325.5068,325.5839,7136.0
2023-07-25 12:20:00,337.45,337.68,337.01,337.02,4600.0,325.5357,325.7576,325.1112,325.1209,4600.0
2023-07-25 12:30:00,337.03,337.34,336.82,336.82,6611.0,325.1305,325.4296,324.9279,324.9279,6611.0
2023-07-25 12:40:00,336.81,336.93,336.59,336.69,4616.0,324.9183,325.0341,324.7061,324.8025,4616.0
2023-07-25 12:50:00,336.69,337.27,336.61,337.27,3436.0,324.8025,325.3621,324.7254,325.3621,3436.0
2023-07-25 13:00:00,337.28,337.38,337.17,337.3,2303.0,325.3717,325.4682,325.2656,325.391,2303.0
2023-07-25 13:10:00,337.33,337.7,337.33,337.52,6582.0,325.4199,325.7769,325.4199,325.6032,6582.0
2023-07-25 13:20:00,337.57,337.84,337.57,337.69,1729.0,325.6515,325.9119,325.6515,325.7672,1729.0
2023-07-25 13:30:00,337.67,337.67,337.23,337.36,5506.0,325.7479,325.7479,325.3235,325.4489,5506.0
2023-07-25 13:40:00,337.48,337.48,336.76,336.76,1712.0,325.5646,325.5646,324.8701,324.8701,1712.0
2023-07-25 13:50:00,336.77,336.86,336.61,336.67,4027.0,324.8797,324.9665,324.7254,324.7832,4027.0
2023-07-25 14:00:00,336.65,337.63,336.65,337.59,5609.0,324.7639,325.7093,324.7639,325.6708,5609.0
2023-07-25 14:10:00,337.72,338.01,337.72,338.01,2631.0,325.7962,326.0759,325.7962,326.0759,2631.0
2023-07-25 14:20:00,337.84,337.96,337.51,337.56,3583.0,325.9119,326.0277,325.5936,325.6418,3583.0
2023-07-25 14:30:00,337.56,337.84,337.48,337.5,2377.0,325.6418,325.9119,325.5646,325.5839,2377.0
2023-07-25 14:40:00,337.37,337.58,336.81,336.81,2400.0,325.4585,325.6611,324.9183,324.9183,2400.0
2023-07-25 14:50:00,336.7,337.12,336.39,336.39,4568.0,324.8122,325.2173,324.5131,324.5131,4568.0
2023-07-25 15:00:00,336.44,336.8,336.44,336.74,2916.0,324.5614,324.9086,324.5614,324.8508,2916.0
2023-07-25 15:10:00,336.82,336.97,336.52,336.88,3366.0,324.9279,325.0726,324.6385,324.9858,3366.0
2023-07-25 15:20:00,336.89,337.26,336.78,337.25,2822.0,324.9955,325.3524,324.8894,325.3428,2822.0
2023-07-25 15:30:00,337.2,337.37,336.89,337.37,4928.0,325.2945,325.4585,324.9955,325.4585,4928.0
2023-07-25 15:40:00,337.43,337.43,336.56,337.14,7262.0,325.5164,325.5164,324.6771,325.2366,7262.0
2023-07-25 15:50:00,337.06,338.01,337.06,337.84,21284.0,325.1595,326.0759,325.1595,325.9119,21284.0
2023-07-26 09:30:00,335.54,336.87,335.0,336.08,20192.0,323.6931,324.9762,323.1722,324.2141,20192.0
2023-07-26 09:40:00,336.28,336.28,333.85,334.04,5917.0,324.407,324.407,322.0628,322.2461,5917.0
2023-07-26 09:50:00,333.76,334.73,333.13,333.47,18386.0,321.976,322.9117,321.3682,321.6962,18386.0
2023-07-26 10:00:00,332.97,333.7,332.81,333.23,14577.0,321.2139,321.9181,321.0595,321.4647,14577.0
2023-07-26 10:10:00,333.18,334.19,333.17,333.66,8014.0,321.4165,322.3908,321.4068,321.8795,8014.0
2023-07-26 10:20:00,333.39,333.6,332.66,333.12,9720.0,321.619,321.8216,320.9148,321.3586,9720.0
2023-07-26 10:30:00,332.94,333.12,332.16,332.27,7366.0,321.1849,321.3586,320.4325,320.5386,7366.0
2023-07-26 10:40:00,332.05,332.07,330.82,331.09,10009.0,320.3264,320.3456,319.1398,319.4002,10009.0
2023-07-26 10:50:00,330.6,330.87,330.03,330.34,8196.0,318.9275,319.188,318.3777,318.6767,8196.0
2023-07-26 11:00:00,330.32,330.84,330.14,330.83,7920.0,318.6574,319.1591,318.4838,319.1494,7920.0
2023-07-26 11:10:00,330.85,331.13,330.49,330.49,4925.0,319.1687,319.4388,318.8214,318.8214,4925.0
2023-07-26 11:20:00,330.65,331.35,330.47,330.91,8843.0,318.9758,319.6511,318.8021,319.2266,8843.0
2023-07-26 11:30:00,330.93,331.58,330.83,331.01,4021.0,319.2459,319.8729,319.1494,319.3231,4021.0
2023-07-26 11:40:00,331.0,331.5,330.65,330.75,4111.0,319.3134,319.7958,318.9758,319.0723,4111.0
2023-07-26 11:50:00,330.67,331.25,330.67,331.04,3641.0,318.9951,319.5546,318.9951,319.352,3641.0
2023-07-26 12:00:00,330.99,331.03,330.6,330.93,4324.0,319.3038,319.3424,318.9275,319.2459,4324.0
2023-07-26 12:10:00,331.29,331.62,330.97,331.2,2800.0,319.5932,319.9115,319.2845,319.5064,2800.0
2023-07-26 12:20:00,331.04,331.21,330.59,330.98,7709.0,319.352,319.516,318.9179,319.2941,7709.0
2023-07-26 12:30:00,331.02,331.27,330.54,330.54,2190.0,319.3327,319.5739,318.8697,318.8697,2190.0
2023-07-26 12:40:00,330.68,331.48,330.59,331.43,6359.0,319.0047,319.7765,318.9179,319.7282,6359.0
2023-07-26 12:50:00,331.44,331.44,330.89,331.12,4465.0,319.7379,319.7379,319.2073,319.4292,4465.0
2023-07-26 13:00:00,331.11,331.87,331.11,331.85,32093.0,319.4195,320.1527,319.4195,320.1334,32093.0
2023-07-26 13:10:00,331.79,331.82,331.2,331.24,3032.0,320.0755,320.1045,319.5064,319.545,3032.0
2023-07-26 13:20:00,331.5,331.63,330.96,331.28,4654.0,319.7958,319.9212,319.2748,319.5835,4654.0
2023-07-26 13:30:00,331.21,331.21,330.59,330.86,4802.0,319.516,319.516,318.9179,319.1784,4802.0
2023-07-26 13:40:00,330.78,331.31,330.59,331.22,6984.0,319.1012,319.6125,318.9179,319.5257,6984.0
2023-07-26 13:50:00,331.04,331.61,331.04,331.59,5318.0,319.352,319.9019,319.352,319.8826,5318.0
2023-07-26 14:00:00,331.91,332.15,331.42,332.06,3569.0,320.1913,320.4228,319.7186,320.336,3569.0
2023-07-26 14:10:00,332.01,332.3,331.79,331.91,3427.0,320.2878,320.5675,320.0755,320.1913,3427.0
2023-07-26 14:20:00,332.02,332.17,331.67,332.05,5187.0,320.2974,320.4421,319.9598,320.3264,5187.0
2023-07-26 14:30:00,331.98,334.29,331.96,334.24,10948.0,320.2588,322.4873,320.2395,322.439,10948.0
2023-07-26 14:40:00,334.15,335.14,333.91,334.6,8472.0,322.3522,323.3073,322.1207,322.7863,8472.0
2023-07-26 14:50:00,334.24,334.69,333.98,334.06,5200.0,322.439,322.8731,322.1882,322.2654,5200.0
2023-07-26 15:00:00,334.27,335.17,333.18,333.18,18437.0,322.468,323.3362,321.4165,321.4165,18437.0
2023-07-26 15:10:00,333.11,333.97,332.59,332.96,3881.0,321.3489,322.1786,320.8473,321.2042,3881.0
2023-07-26 15:20:00,333.17,334.01,333.02,333.87,5078.0,321.4068,322.2172,321.2621,322.0821,5078.0
2023-07-26 15:30:00,333.73,334.2,333.24,333.63,6121.0,321.947,322.4004,321.4743,321.8506,6121.0
2023-07-26 15:40:00,333.56,334.28,333.29,333.31,13148.0,321.783,322.4776,321.5226,321.5419,13148.0
2023-07-26 15:50:00,333.1,334.45,333.1,333.9,58294.0,321.3393,322.6416,321.3393,322.111,58294.0
2023-07-27 09:30:00,335.47,335.47,333.99,335.12,20807.0,323.6256,323.6256,322.1979,323.288,20807.0
2023-07-27 09:40:00,334.91,337.44,334.85,337.44,9616.0,323.0854,325.526,323.0275,325.526,9616.0
2023-07-27 09:50:00,337.66,337.89,336.64,337.6,14285.0,325.7383,325.9602,324.7543,325.6804,14285.0
2023-07-27 10:00:00,337.31,337.37,336.15,337.18,11504.0,325.4006,325.4585,324.2816,325.2752,11504.0
2023-07-27 10:10:00,337.06,337.2,335.53,335.73,11943.0,325.1595,325.2945,323.6835,323.8764,11943.0
2023-07-27 10:20:00,335.54,336.45,335.08,335.78,22521.0,323.6931,324.571,323.2494,323.9247,22521.0
2023-07-27 10:30:00,336.1,338.21,335.9,337.96,19557.0,324.2334,326.2689,324.0404,326.0277,19557.0
2023-07-27 10:40:00,338.43,338.44,336.75,336.75,16219.0,326.4811,326.4907,324.8604,324.8604,16219.0
2023-07-27 10:50:00,336.92,336.95,335.91,335.94,12358.0,325.0244,325.0533,324.0501,324.079,12358.0
2023-07-27 11:00:00,336.13,336.16,335.51,335.54,6349.0,324.2623,324.2912,323.6642,323.6931,6349.0
2023-07-27 11:10:00,335.6,335.71,335.24,335.6,3300.0,323.751,323.8571,323.4037,323.751,3300.0
2023-07-27 11:20:00,335.57,335.69,335.15,335.16,2978.0,323.7221,323.8378,323.3169,323.3265,2978.0
2023-07-27 11:30:00,335.45,335.95,335.19,335.31,4711.0,323.6063,324.0887,323.3555,323.4713,4711.0
2023-07-27 11:40:00,335.21,335.21,334.76,334.76,2003.0,323.3748,323.3748,322.9407,322.9407,2003.0
2023-07-27 11:50:00,334.68,334.98,334.55,334.82,3683.0,322.8635,323.1529,322.7381,322.9986,3683.0
2023-07-27 12:00:00,334.83,335.42,334.75,335.42,2670.0,323.0082,323.5774,322.931,323.5774,2670.0
2023-07-27 12:10:00,335.38,335.51,334.95,334.95,2656.0,323.5388,323.6642,323.124,323.124,2656.0
2023-07-27 12:20:00,334.92,335.45,334.88,335.16,2800.0,323.095,323.6063,323.0564,323.3265,2800.0
2023-07-27 12:30:00,335.17,335.32,334.75,334.88,2213.0,323.3362,323.4809,322.931,323.0564,2213.0
2023-07-27 12:40:00,334.89,334.89,334.37,334.45,5799.0,323.0661,323.0661,322.5644,322.6416,5799.0
2023-07-27 12:50:00,334.5,334.53,334.34,334.53,4438.0,322.6899,322.7188,322.5355,322.7188,4438.0
2023-07-27 13:00:00,334.6,334.98,334.09,334.47,12104.0,322.7863,323.1529,322.2943,322.6609,12104.0
2023-07-27 13:10:00,334.64,334.68,333.28,333.78,6866.0,322.8249,322.8635,321.5129,321.9953,6866.0
2023-07-27 13:20:00,333.53,333.7,332.87,333.22,20806.0,321.7541,321.9181,321.1174,321.455,20806.0
2023-07-27 13:30:00,333.16,333.29,332.28,332.29,19888.0,321.3972,321.5226,320.5482,320.5579,19888.0
2023-07-27 13:40:00,332.31,333.43,332.3,333.32,8412.0,320.5772,321.6576,320.5675,321.5515,8412.0
2023-07-27 13:50:00,333.14,333.36,332.88,333.1,8664.0,321.3779,321.5901,321.127,321.3393,8664.0
2023-07-27 14:00:00,332.77,333.43,332.77,333.43,4001.0,321.0209,321.6576,321.0209,321.6576,4001.0
2023-07-27 14:10:00,333.44,333.45,332.08,332.54,5389.0,321.6673,321.6769,320.3553,320.7991,5389.0
2023-07-27 14:20:00,332.56,333.14,332.0,332.14,8607.0,320.8183,321.3779,320.2781,320.4132,8607.0
2023-07-27 14:30:00,332.05,332.14,330.66,331.06,8645.0,320.3264,320.4132,318.9854,319.3713,8645.0
2023-07-27 14:40:00,331.15,331.39,330.88,331.24,6300.0,319.4581,319.6897,319.1977,319.545,6300.0
2023-07-27 14:50:00,331.13,331.34,330.46,330.46,6904.0,319.4388,319.6414,318.7925,318.7925,6904.0
2023-07-27 15:00:00,330.5,330.79,330.18,330.52,7699.0,318.8311,319.1108,318.5224,318.8504,7699.0
2023-07-27 15:10:00,330.45,331.7,330.45,331.42,13281.0,318.7828,319.9887,318.7828,319.7186,13281.0
2023-07-27 15:20:00,331.38,331.39,330.69,331.15,12436.0,319.68,319.6897,319.0144,319.4581,12436.0
2023-07-27 15:30:00,331.27,332.0,331.03,331.03,16960.0,319.5739,320.2781,319.3424,319.3424,16960.0
2023-07-27 15:40:00,330.8,330.84,330.09,330.18,10094.0,319.1205,319.1591,318.4356,318.5224,10094.0
2023-07-27 15:50:00,330.36,330.84,329.78,330.31,60692.0,318.696,319.1591,318.1365,318.6478,60692.0
2023-07-28 09:30:00,333.1,333.22,329.99,331.9,18991.0,321.3393,321.455,318.3391,320.1816,18991.0
2023-07-28 09:40:00,331.79,332.86,331.07,332.79,6613.0,320.0755,321.1078,319.381,321.0402,6613.0
2023-07-28 09:50:00,332.8,333.16,332.0,332.92,7377.0,321.0499,321.3972,320.2781,321.1656,7377.0
2023-07-28 10:00:00,333.45,334.7,333.05,334.46,10482.0,321.6769,322.8828,321.291,322.6513,10482.0
2023-07-28 10:10:00,334.46,334.53,333.43,333.43,16801.0,322.6513,322.7188,321.6576,321.6576,16801.0
2023-07-28 10:20:00,333.52,333.52,331.84,332.25,8917.0,321.7445,321.7445,320.1238,320.5193,8917.0
2023-07-28 10:30:00,332.43,332.65,331.69,331.87,5956.0,320.6929,320.9052,319.9791,320.1527,5956.0
2023-07-28 10:40:00,331.67,332.5,331.67,332.32,5618.0,319.9598,320.7605,319.9598,320.5868,5618.0
2023-07-28 10:50:00,332.51,332.98,332.21,332.83,5117.0,320.7701,321.2235,320.4807,321.0788,5117.0
2023-07-28 11:00:00,333.29,333.29,331.72,332.06,16574.0,321.5226,321.5226,320.008,320.336,16574.0
2023-07-28 11:10:00,331.85,332.27,331.51,332.27,7496.0,320.1334,320.5386,319.8054,320.5386,7496.0
2023-07-28 11:20:00,332.23,332.75,332.0,332.65,5836.0,320.5,321.0016,320.2781,320.9052,5836.0
2023-07-28 11:30:00,332.74,333.03,332.53,332.79,7223.0,320.992,321.2718,320.7894,321.0402,7223.0
2023-07-28 11:40:00,332.56,332.59,331.93,331.95,3964.0,320.8183,320.8473,320.2106,320.2299,3964.0
2023-07-28 11:50:00,332.17,332.48,332.12,332.42,7532.0,320.4421,320.7412,320.3939,320.6833,7532.0
2023-07-28 12:00:00,332.56,332.59,332.13,332.59,4251.0,320.8183,320.8473,320.4035,320.8473,4251.0
2023-07-28 12:10:00,332.57,332.79,332.31,332.31,6469.0,320.828,321.0402,320.5772,320.5772,6469.0
2023-07-28 12:20:00,332.25,332.38,332.04,332.17,4803.0,320.5193,320.6447,320.3167,320.4421,4803.0
2023-07-28 12:30:00,332.16,332.17,331.62,331.62,3679.0,320.4325,320.4421,319.9115,319.9115,3679.0
2023-07-28 12:40:00,331.74,332.57,331.62,332.5,7009.0,320.0273,320.828,319.9115,320.7605,7009.0
2023-07-28 12:50:00,332.65,333.03,332.54,332.59,5040.0,320.9052,321.2718,320.7991,320.8473,5040.0
2023-07-28 13:00:00,332.48,332.52,331.74,331.77,6395.0,320.7412,320.7798,320.0273,320.0562,6395.0
2023-07-28 13:10:00,331.62,332.12,331.53,331.81,5274.0,319.9115,320.3939,319.8247,320.0948,5274.0
2023-07-28 13:20:00,331.7,331.7,331.26,331.32,3521.0,319.9887,319.9887,319.5642,319.6221,3521.0
2023-07-28 13:30:00,331.33,331.8,330.78,331.13,7014.0,319.6318,320.0852,319.1012,319.4388,7014.0
2023-07-28 13:40:00,331.1,331.11,330.65,330.9,5955.0,319.4099,319.4195,318.9758,319.217,5955.0
2023-07-28 13:50:00,330.88,332.2,330.77,332.2,9208.0,319.1977,320.4711,319.0915,320.4711,9208.0
2023-07-28 14:00:00,332.22,332.63,332.06,332.22,5052.0,320.4904,320.8859,320.336,320.4904,5052.0
2023-07-28 14:10:00,332.1,332.1,331.52,331.57,8184.0,320.3746,320.3746,319.8151,319.8633,8184.0
2023-07-28 14:20:00,331.65,332.04,331.53,331.96,6421.0,319.9405,320.3167,319.8247,320.2395,6421.0
2023-07-28 14:30:00,332.07,332.07,331.51,331.57,5451.0,320.3456,320.3456,319.8054,319.8633,5451.0
2023-07-28 14:40:00,331.52,332.0,331.43,332.0,7286.0,319.8151,320.2781,319.7282,320.2781,7286.0
2023-07-28 14:50:00,331.9,332.41,331.7,331.84,6033.0,320.1816,320.6736,319.9887,320.1238,6033.0
2023-07-28 15:00:00,331.98,332.15,331.77,332.1,10164.0,320.2588,320.4228,320.0562,320.3746,10164.0
2023-07-28 15:10:00,332.1,332.47,332.03,332.47,8124.0,320.3746,320.7315,320.3071,320.7315,8124.0
2023-07-28 15:20:00,332.46,332.57,331.74,331.94,12445.0,320.7219,320.828,320.0273,320.2202,12445.0
2023-07-28 15:30:00,331.9,333.05,331.86,333.02,11623.0,320.1816,321.291,320.1431,321.2621,11623.0
2023-07-28 15:40:00,333.03,333.63,332.99,333.39,45297.0,321.2718,321.8506,321.2332,321.619,45297.0
2023-07-28 15:50:00,333.17,333.62,332.89,333.22,50996.0,321.4068,321.8409,321.1367,321.455,50996.0
2023-07-31 09:30:00,336.08,337.11,335.29,335.51,21190.0,324.2141,325.2077,323.452,323.6642,21190.0
2023-07-31 09:40:00,335.68,336.93,335.46,336.38,14364.0,323.8282,325.0341,323.616,324.5035,14364.0
2023-07-31 09:50:00,336.39,336.59,334.81,335.26,19554.0,324.5131,324.7061,322.9889,323.423,19554.0
2023-07-31 10:00:00,335.26,337.56,335.08,337.56,17168.0,323.423,325.6418,323.2494,325.6418,17168.0
2023-07-31 10:10:00,337.61,339.65,337.6,339.33,20998.0,325.69,327.658,325.6804,327.3493,20998.0
2023-07-31 10:20:00,339.37,339.47,338.23,338.25,20185.0,327.3879,327.4844,326.2882,326.3075,20185.0
2023-07-31 10:30:00,338.43,338.52,336.9,336.98,6338.0,326.4811,326.5679,325.0051,325.0823,6338.0
2023-07-31 10:40:00,336.94,337.01,336.26,336.89,3680.0,325.0437,325.1112,324.3877,324.9955,3680.0
2023-07-31 10:50:00,336.91,336.92,336.34,336.48,4558.0,325.0148,325.0244,324.4649,324.5999,4558.0
2023-07-31 11:00:00,336.47,337.91,336.46,337.91,14283.0,324.5903,325.9795,324.5807,325.9795,14283.0
2023-07-31 11:10:00,338.0,338.21,337.31,337.45,5606.0,326.0663,326.2689,325.4006,325.5357,5606.0
2023-07-31 11:20:00,337.49,337.86,337.0,337.74,4745.0,325.5743,325.9312,325.1016,325.8155,4745.0
2023-07-31 11:30:00,337.79,337.87,337.05,337.16,5107.0,325.8637,325.9409,325.1498,325.2559,5107.0
2023-07-31 11:40:00,337.01,337.79,336.97,337.42,7358.0,325.1112,325.8637,325.0726,325.5068,7358.0
2023-07-31 11:50:00,337.33,337.33,336.74,336.81,5495.0,325.4199,325.4199,324.8508,324.9183,5495.0
2023-07-31 12:00:00,336.75,337.33,336.75,337.02,6467.0,324.8604,325.4199,324.8604,325.1209,6467.0
2023-07-31 12:10:00,336.91,338.0,336.87,337.88,3130.0,325.0148,326.0663,324.9762,325.9505,3130.0
2023-07-31 12:20:00,337.86,337.91,337.4,337.49,7237.0,325.9312,325.9795,325.4875,325.5743,7237.0
2023-07-31 12:30:00,337.42,338.02,337.3,338.02,5745.0,325.5068,326.0856,325.391,326.0856,5745.0
2023-07-31 12:40:00,337.81,337.82,337.47,337.82,4950.0,325.883,325.8926,325.555,325.8926,4950.0
2023-07-31 12:50:00,337.92,337.92,337.48,337.62,7430.0,325.9891,325.9891,325.5646,325.6997,7430.0
2023-07-31 13:00:00,337.79,337.93,337.51,337.92,9081.0,325.8637,325.9987,325.5936,325.9891,9081.0
2023-07-31 13:10:00,337.92,338.24,337.45,337.52,12084.0,325.9891,326.2978,325.5357,325.6032,12084.0
2023-07-31 13:20:00,337.53,337.89,337.47,337.55,8022.0,325.6129,325.9602,325.555,325.6322,8022.0
2023-07-31 13:30:00,337.56,337.77,337.48,337.72,4903.0,325.6418,325.8444,325.5646,325.7962,4903.0
2023-07-31 13:40:00,337.64,337.9,337.4,337.44,6534.0,325.719,325.9698,325.4875,325.526,6534.0
2023-07-31 13:50:00,337.44,337.63,337.42,337.56,10162.0,325.526,325.7093,325.5068,325.6418,10162.0
2023-07-31 14:00:00,337.65,337.71,337.03,337.03,15630.0,325.7286,325.7865,325.1305,325.1305,15630.0
2023-07-31 14:10:00,336.93,337.04,336.48,336.53,7414.0,325.0341,325.1402,324.5999,324.6482,7414.0
2023-07-31 14:20:00,336.49,336.6,335.67,335.87,11126.0,324.6096,324.7157,323.8185,324.0115,11126.0
2023-07-31 14:30:00,336.02,336.12,335.66,335.68,7203.0,324.1562,324.2527,323.8089,323.8282,7203.0
2023-07-31 14:40:00,335.7,336.02,335.5,335.67,12093.0,323.8475,324.1562,323.6545,323.8185,12093.0
2023-07-31 14:50:00,335.79,336.12,335.67,336.0,14710.0,323.9343,324.2527,323.8185,324.1369,14710.0
2023-07-31 15:00:00,336.0,336.01,334.86,334.86,20107.0,324.1369,324.1465,323.0371,323.0371,20107.0
2023-07-31 15:10:00,335.02,335.06,334.35,334.83,16171.0,323.1915,323.2301,322.5451,323.0082,16171.0
2023-07-31 15:20:00,334.94,335.45,334.31,335.37,21806.0,323.1143,323.6063,322.5066,323.5291,21806.0
2023-07-31 15:30:00,335.77,336.26,335.62,335.83,18244.0,323.915,324.3877,323.7703,323.9729,18244.0
2023-07-31 15:40:00,335.84,336.41,335.03,335.11,32466.0,323.9825,324.5324,323.2011,323.2783,32466.0
2023-07-31 15:50:00,335.06,336.43,334.92,336.3,78379.0,323.2301,324.5517,323.095,324.4263,78379.0
2023-08-01 09:30:00,302.0,314.16,300.88,312.32,179151.0,291.3373,303.068,290.2569,301.293,179151.0
2023-08-01 09:40:00,311.52,312.5,305.67,306.66,83770.0,300.5212,301.4666,294.8777,295.8328,83770.0
2023-08-01 09:50:00,307.07,309.88,306.13,308.89,55594.0,296.2283,298.9391,295.3215,297.9841,55594.0
2023-08-01 10:00:00,308.4,309.42,306.03,306.35,52456.0,297.5114,298.4953,295.225,295.5337,52456.0
2023-08-01 10:10:00,306.38,307.46,304.05,305.32,55849.0,295.5627,296.6045,293.3149,294.5401,55849.0
2023-08-01 10:20:00,305.24,305.27,303.01,303.72,63405.0,294.4629,294.4919,292.3117,292.9966,63405.0
2023-08-01 10:30:00,303.58,306.47,303.3,305.45,76138.0,292.8615,295.6495,292.5914,294.6655,76138.0
2023-08-01 10:40:00,305.5,307.48,305.26,306.64,37312.0,294.7138,296.6238,294.4822,295.8135,37312.0
2023-08-01 10:50:00,306.64,307.47,306.0,306.56,50018.0,295.8135,296.6142,295.1961,295.7363,50018.0
2023-08-01 11:00:00,306.9,307.07,305.05,307.07,38252.0,296.0643,296.2283,294.2796,296.2283,38252.0
2023-08-01 11:10:00,306.99,307.0,305.22,306.07,45272.0,296.1511,296.1608,294.4436,295.2636,45272.0
2023-08-01 11:20:00,306.0,306.0,305.0,305.73,63245.0,295.1961,295.1961,294.2314,294.9356,63245.0
2023-08-01 11:30:00,305.85,305.88,304.93,305.53,32711.0,295.0514,295.0803,294.1639,294.7427,32711.0
2023-08-01 11:40:00,305.41,306.21,304.25,304.84,33155.0,294.6269,295.3987,293.5079,294.0771,33155.0
2023-08-01 11:50:00,304.75,305.38,303.33,305.37,43591.0,293.9902,294.598,292.6204,294.5883,43591.0
2023-08-01 12:00:00,305.54,307.67,305.39,307.66,87254.0,294.7523,296.8071,294.6076,296.7975,87254.0
2023-08-01 12:10:00,307.48,308.23,307.16,308.18,32766.0,296.6238,297.3474,296.3151,297.2991,32766.0
2023-08-01 12:20:00,308.09,308.28,306.41,307.28,38129.0,297.2123,297.3956,295.5916,296.4309,38129.0
2023-08-01 12:30:00,307.15,307.26,305.42,305.42,24580.0,296.3055,296.4116,294.6366,294.6366,24580.0
2023-08-01 12:40:00,305.59,306.4,305.34,305.48,16013.0,294.8006,295.582,294.5594,294.6945,16013.0
2023-08-01 12:50:00,305.44,307.13,305.02,305.89,39635.0,294.6559,296.2862,294.2507,295.09,39635.0
2023-08-01 13:00:00,305.96,307.25,305.72,306.1,39208.0,295.1575,296.402,294.926,295.2926,39208.0
2023-08-01 13:10:00,306.11,306.2,305.31,306.02,15628.0,295.3022,295.389,294.5305,295.2154,15628.0
2023-08-01 13:20:00,306.05,307.04,305.92,306.88,23521.0,295.2443,296.1994,295.1189,296.045,23521.0
2023-08-01 13:30:00,306.69,307.6,306.69,307.21,15201.0,295.8617,296.7396,295.8617,296.3634,15201.0
2023-08-01 13:40:00,307.13,307.5,306.71,306.71,15629.0,296.2862,296.6431,295.881,295.881,15629.0
2023-08-01 13:50:00,306.67,306.67,305.63,305.86,18310.0,295.8424,295.8424,294.8392,295.061,18310.0
2023-08-01 14:00:00,305.81,306.72,305.75,306.68,17160.0,295.0128,295.8907,294.9549,295.8521,17160.0
2023-08-01 14:10:00,306.71,307.23,306.57,306.94,16252.0,295.881,296.3827,295.746,296.1029,16252.0
2023-08-01 14:20:00,306.98,307.35,306.8,307.21,13810.0,296.1415,296.4984,295.9679,296.3634,13810.0
2023-08-01 14:30:00,307.41,308.31,306.92,308.16,24717.0,296.5563,297.4245,296.0836,297.2798,24717.0
2023-08-01 14:40:00,308.09,308.12,307.03,307.36,29756.0,297.2123,297.2412,296.1897,296.5081,29756.0
2023-08-01 14:50:00,307.27,307.77,307.0,307.54,16334.0,296.4213,296.9036,296.1608,296.6817,16334.0
2023-08-01 15:00:00,307.54,308.08,307.15,307.62,24637.0,296.6817,297.2027,296.3055,296.7589,24637.0
2023-08-01 15:10:00,307.62,309.96,307.51,309.23,37535.0,296.7589,299.0163,296.6528,298.3121,37535.0
2023-08-01 15:20:00,309.33,309.68,308.98,309.33,25362.0,298.4085,298.7462,298.0709,298.4085,25362.0
2023-08-01 15:30:00,309.23,310.77,309.17,309.66,37936.0,298.3121,299.7977,298.2542,298.7269,37936.0
2023-08-01 15:40:00,309.83,310.53,309.56,310.12,49097.0,298.8909,299.5662,298.6304,299.1706,49097.0
2023-08-01 15:50:00,310.19,310.99,309.53,310.92,165756.0,299.2382,300.0099,298.6015,299.9424,165756.0
2023-08-02 09:30:00,310.01,311.0,305.97,309.59,48825.0,299.0645,300.0196,295.1672,298.6593,48825.0
2023-08-02 09:40:00,309.75,311.38,308.8,310.05,21349.0,298.8137,300.3861,297.8972,299.1031,21349.0
2023-08-02 09:50:00,310.12,311.47,309.39,310.27,30144.0,299.1706,300.473,298.4664,299.3153,30144.0
2023-08-02 10:00:00,310.33,310.64,309.12,310.29,30894.0,299.3732,299.6723,298.2059,299.3346,30894.0
2023-08-02 10:10:00,310.18,310.58,307.32,307.91,25938.0,299.2285,299.6144,296.4695,297.0387,25938.0
2023-08-02 10:20:00,308.23,308.39,306.96,307.47,30966.0,297.3474,297.5017,296.1222,296.6142,30966.0
2023-08-02 10:30:00,307.62,308.06,307.12,307.13,15343.0,296.7589,297.1834,296.2766,296.2862,15343.0
2023-08-02 10:40:00,307.27,307.43,305.24,305.49,17402.0,296.4213,296.5756,294.4629,294.7041,17402.0
2023-08-02 10:50:00,305.42,306.24,305.31,306.21,10053.0,294.6366,295.4276,294.5305,295.3987,10053.0
2023-08-02 11:00:00,305.96,306.89,305.89,306.85,26688.0,295.1575,296.0547,295.09,296.0161,26688.0
2023-08-02 11:10:00,306.69,306.92,305.27,306.0,18131.0,295.8617,296.0836,294.4919,295.1961,18131.0
2023-08-02 11:20:00,306.01,306.71,305.68,305.82,24109.0,295.2057,295.881,294.8874,295.0225,24109.0
2023-08-02 11:30:00,305.82,306.15,305.22,306.15,13052.0,295.0225,295.3408,294.4436,295.3408,13052.0
2023-08-02 11:40:00,306.45,306.62,305.27,305.51,17562.0,295.6302,295.7942,294.4919,294.7234,17562.0
2023-08-02 11:50:00,305.5,306.12,305.38,305.68,7621.0,294.7138,295.3119,294.598,294.8874,7621.0
2023-08-02 12:00:00,305.56,305.83,305.0,305.11,26824.0,294.7716,295.0321,294.2314,294.3375,26824.0
2023-08-02 12:10:00,305.2,305.2,304.37,305.09,10007.0,294.4243,294.4243,293.6236,294.3182,10007.0
2023-08-02 12:20:00,305.39,305.53,304.68,305.25,6259.0,294.6076,294.7427,293.9227,294.4726,6259.0
2023-08-02 12:30:00,305.05,305.53,304.64,305.32,13548.0,294.2796,294.7427,293.8841,294.5401,13548.0
2023-08-02 12:40:00,305.3,305.85,304.96,305.37,12084.0,294.5208,295.0514,294.1928,294.5883,12084.0
2023-08-02 12:50:00,305.37,305.5,305.08,305.33,28494.0,294.5883,294.7138,294.3086,294.5498,28494.0
2023-08-02 13:00:00,305.38,305.95,305.05,305.18,17580.0,294.598,295.1479,294.2796,294.405,17580.0
2023-08-02 13:10:00,305.13,305.41,304.58,304.94,19424.0,294.3568,294.6269,293.8262,294.1735,19424.0
2023-08-02 13:20:00,305.04,305.45,304.86,305.13,14637.0,294.27,294.6655,294.0963,294.3568,14637.0
2023-08-02 13:30:00,305.1,305.19,304.73,304.79,11735.0,294.3279,294.4147,293.9709,294.0288,11735.0
2023-08-02 13:40:00,304.9,305.09,304.47,304.53,7503.0,294.1349,294.3182,293.7201,293.778,7503.0
2023-08-02 13:50:00,304.39,304.52,304.07,304.35,9352.0,293.6429,293.7684,293.3342,293.6044,9352.0
2023-08-02 14:00:00,304.37,305.61,304.37,304.99,12355.0,293.6236,294.8199,293.6236,294.2218,12355.0
2023-08-02 14:10:00,305.1,305.23,304.58,305.2,14992.0,294.3279,294.4533,293.8262,294.4243,14992.0
2023-08-02 14:20:00,305.3,305.51,304.93,304.98,11577.0,294.5208,294.7234,294.1639,294.2121,11577.0
2023-08-02 14:30:00,305.31,305.56,304.85,305.01,8308.0,294.5305,294.7716,294.0867,294.2411,8308.0
2023-08-02 14:40:00,305.17,305.3,304.83,305.0,11096.0,294.3954,294.5208,294.0674,294.2314,11096.0
2023-08-02 14:50:00,305.01,305.3,304.79,304.84,8644.0,294.2411,294.5208,294.0288,294.0771,8644.0
2023-08-02 15:00:00,304.87,305.45,304.77,305.21,19575.0,294.106,294.6655,294.0095,294.434,19575.0
2023-08-02 15:10:00,305.07,305.13,304.52,304.68,17320.0,294.2989,294.3568,293.7684,293.9227,17320.0
2023-08-02 15:20:00,304.79,305.26,304.16,304.16,16212.0,294.0288,294.4822,293.4211,293.4211,16212.0
2023-08-02 15:30:00,304.31,304.59,304.17,304.44,24956.0,293.5658,293.8359,293.4307,293.6912,24956.0
2023-08-02 15:40:00,304.39,304.94,304.34,304.63,52691.0,293.6429,294.1735,293.5947,293.8745,52691.0
2023-08-02 15:50:00,304.57,305.32,304.17,304.28,135843.0,293.8166,294.5401,293.4307,293.5368,135843.0
2023-08-03 09:30:00,303.45,304.27,302.44,303.25,29014.0,292.7361,293.5272,291.7618,292.5432,29014.0
2023-08-03 09:40:00,302.81,303.72,302.2,302.57,17572.0,292.1187,292.9966,291.5303,291.8872,17572.0
2023-08-03 09:50:00,302.68,302.92,300.66,300.93,24337.0,291.9933,292.2248,290.0446,290.3051,24337.0
2023-08-03 10:00:00,301.1,301.1,299.28,299.77,23964.0,290.4691,290.4691,288.7134,289.1861,23964.0
2023-08-03 10:10:00,299.64,300.15,299.24,299.79,14392.0,289.0606,289.5526,288.6748,289.2054,14392.0
2023-08-03 10:20:00,299.57,300.04,298.24,298.73,22419.0,288.9931,289.4465,287.7101,288.1828,22419.0
2023-08-03 10:30:00,298.53,300.42,298.5,299.96,10728.0,287.9898,289.8131,287.9609,289.3694,10728.0
2023-08-03 10:40:00,299.62,299.86,298.95,299.51,7676.0,289.0414,289.2729,288.395,288.9352,7676.0
2023-08-03 10:50:00,299.55,300.72,299.13,300.32,7743.0,288.9738,290.1025,288.5687,289.7166,7743.0
2023-08-03 11:00:00,300.44,300.84,299.87,299.87,10227.0,289.8324,290.2183,289.2825,289.2825,10227.0
2023-08-03 11:10:00,299.79,300.52,299.79,300.49,11907.0,289.2054,289.9096,289.2054,289.8806,11907.0
2023-08-03 11:20:00,300.38,301.2,300.15,300.53,14482.0,289.7745,290.5656,289.5526,289.9192,14482.0
2023-08-03 11:30:00,300.59,300.59,299.5,299.98,8997.0,289.9771,289.9771,288.9256,289.3886,8997.0
2023-08-03 11:40:00,299.81,300.35,299.47,299.76,9906.0,289.2246,289.7456,288.8967,289.1764,9906.0
2023-08-03 11:50:00,299.85,300.14,299.56,300.06,10923.0,289.2632,289.543,288.9835,289.4658,10923.0
2023-08-03 12:00:00,300.08,300.63,299.91,300.55,12029.0,289.4851,290.0157,289.3211,289.9385,12029.0
2023-08-03 12:10:00,300.4,301.0,300.23,300.68,12620.0,289.7938,290.3726,289.6298,290.0639,12620.0
2023-08-03 12:20:00,300.68,300.95,300.47,300.87,7288.0,290.0639,290.3244,289.8613,290.2472,7288.0
2023-08-03 12:30:00,300.95,301.35,300.87,301.15,6653.0,290.3244,290.7103,290.2472,290.5173,6653.0
2023-08-03 12:40:00,301.33,302.23,300.91,302.23,11754.0,290.691,291.5592,290.2858,291.5592,11754.0
2023-08-03 12:50:00,302.22,302.53,301.93,302.53,7402.0,291.5496,291.8486,291.2698,291.8486,7402.0
2023-08-03 13:00:00,302.64,303.0,302.45,302.76,4548.0,291.9547,292.302,291.7714,292.0705,4548.0
2023-08-03 13:10:00,302.78,303.79,302.77,303.62,11979.0,292.0898,293.0641,292.0801,292.9001,11979.0
2023-08-03 13:20:00,303.83,304.36,303.77,303.96,3617.0,293.1027,293.614,293.0448,293.2281,3617.0
2023-08-03 13:30:00,304.1,304.11,303.22,303.85,5821.0,293.3632,293.3728,292.5143,293.122,5821.0
2023-08-03 13:40:00,303.84,304.62,303.65,304.53,6152.0,293.1124,293.8648,292.9291,293.778,6152.0
2023-08-03 13:50:00,304.38,304.54,303.59,303.75,8779.0,293.6333,293.7876,292.8712,293.0255,8779.0
2023-08-03 14:00:00,303.75,304.78,303.75,304.63,10443.0,293.0255,294.0192,293.0255,293.8745,10443.0
2023-08-03 14:10:00,304.77,305.04,304.5,304.85,7008.0,294.0095,294.27,293.7491,294.0867,7008.0
2023-08-03 14:20:00,304.7,304.7,304.09,304.09,5281.0,293.942,293.942,293.3535,293.3535,5281.0
2023-08-03 14:30:00,304.17,304.45,303.02,303.13,15853.0,293.4307,293.7008,292.3213,292.4274,15853.0
2023-08-03 14:40:00,303.12,303.72,303.11,303.28,6957.0,292.4178,292.9966,292.4081,292.5721,6957.0
2023-08-03 14:50:00,303.26,303.88,303.26,303.34,11809.0,292.5528,293.1509,292.5528,292.63,11809.0
2023-08-03 15:00:00,303.35,303.79,303.24,303.45,8877.0,292.6397,293.0641,292.5335,292.7361,8877.0
2023-08-03 15:10:00,303.5,303.57,302.51,303.49,9887.0,292.7844,292.8519,291.8293,292.7747,9887.0
2023-08-03 15:20:00,303.51,303.74,302.87,303.18,12194.0,292.794,293.0159,292.1766,292.4757,12194.0
2023-08-03 15:30:00,303.21,303.42,302.89,302.97,11804.0,292.5046,292.7072,292.1959,292.2731,11804.0
2023-08-03 15:40:00,302.81,302.91,302.02,302.02,36183.0,292.1187,292.2152,291.3566,291.3566,36183.0
2023-08-03 15:50:00,302.21,302.33,301.64,301.74,110884.0,291.5399,291.6557,290.99,291.0865,110884.0
2023-08-04 09:30:00,302.7,303.49,299.98,300.86,13969.0,292.0126,292.7747,289.3886,290.2376,13969.0
2023-08-04 09:40:00,300.85,301.35,300.22,300.37,4616.0,290.2279,290.7103,289.6202,289.7649,4616.0
2023-08-04 09:50:00,300.0,300.15,298.67,298.68,6951.0,289.4079,289.5526,288.1249,288.1345,6951.0
2023-08-04 10:00:00,298.61,298.86,296.8,296.81,10541.0,288.067,288.3082,286.3209,286.3306,10541.0
2023-08-04 10:10:00,296.94,299.08,296.85,299.08,17154.0,286.456,288.5204,286.3692,288.5204,17154.0
2023-08-04 10:20:00,298.76,300.31,298.76,300.22,19456.0,288.2117,289.707,288.2117,289.6202,19456.0
2023-08-04 10:30:00,300.23,300.59,299.84,299.84,4701.0,289.6298,289.9771,289.2536,289.2536,4701.0
2023-08-04 10:40:00,299.78,300.07,299.53,299.83,5518.0,289.1957,289.4755,288.9545,289.2439,5518.0
2023-08-04 10:50:00,299.73,300.56,299.48,300.43,9236.0,289.1475,289.9482,288.9063,289.8228,9236.0
2023-08-04 11:00:00,300.48,300.48,299.91,300.3,11045.0,289.871,289.871,289.3211,289.6973,11045.0
2023-08-04 11:10:00,300.26,300.26,299.25,300.17,6908.0,289.6588,289.6588,288.6844,289.5719,6908.0
2023-08-04 11:20:00,300.32,301.65,300.1,301.65,4557.0,289.7166,290.9997,289.5044,290.9997,4557.0
2023-08-04 11:30:00,301.61,301.64,300.71,300.71,4863.0,290.9611,290.99,290.0929,290.0929,4863.0
2023-08-04 11:40:00,300.5,301.29,300.47,301.28,38074.0,289.8903,290.6524,289.8613,290.6427,38074.0
2023-08-04 11:50:00,301.4,302.13,301.25,302.13,2970.0,290.7585,291.4627,290.6138,291.4627,2970.0
2023-08-04 12:00:00,302.0,302.38,301.68,301.88,2022.0,291.3373,291.7039,291.0286,291.2216,2022.0
2023-08-04 12:10:00,301.88,302.13,301.82,302.05,2200.0,291.2216,291.4627,291.1637,291.3856,2200.0
2023-08-04 12:20:00,302.02,302.88,301.96,302.54,3093.0,291.3566,292.1863,291.2987,291.8583,3093.0
2023-08-04 12:30:00,302.46,302.46,301.75,301.92,3944.0,291.7811,291.7811,291.0962,291.2601,3944.0
2023-08-04 12:40:00,301.91,301.94,301.7,301.92,1703.0,291.2505,291.2794,291.0479,291.2601,1703.0
2023-08-04 12:50:00,301.67,301.77,301.48,301.49,2626.0,291.019,291.1154,290.8357,290.8453,2626.0
2023-08-04 13:00:00,301.6,301.66,301.13,301.19,5331.0,290.9514,291.0093,290.498,290.5559,5331.0
2023-08-04 13:10:00,301.12,301.16,300.86,301.01,4795.0,290.4884,290.527,290.2376,290.3823,4795.0
2023-08-04 13:20:00,301.01,301.21,300.41,300.73,4292.0,290.3823,290.5752,289.8035,290.1122,4292.0
2023-08-04 13:30:00,300.73,301.31,300.73,301.07,4001.0,290.1122,290.6717,290.1122,290.4402,4001.0
2023-08-04 13:40:00,300.91,301.25,300.71,301.09,4264.0,290.2858,290.6138,290.0929,290.4595,4264.0
2023-08-04 13:50:00,301.12,301.12,300.18,300.31,6397.0,290.4884,290.4884,289.5816,289.707,6397.0
2023-08-04 14:00:00,300.31,300.33,299.47,299.85,14421.0,289.707,289.7263,288.8967,289.2632,14421.0
2023-08-04 14:10:00,300.12,300.52,299.91,300.13,8360.0,289.5237,289.9096,289.3211,289.5333,8360.0
2023-08-04 14:20:00,300.16,300.16,299.8,299.81,2924.0,289.5623,289.5623,289.215,289.2246,2924.0
2023-08-04 14:30:00,299.61,299.75,298.61,298.77,2987.0,289.0317,289.1668,288.067,288.2214,2987.0
2023-08-04 14:40:00,298.82,298.92,298.14,298.43,7861.0,288.2696,288.3661,287.6136,287.8934,7861.0
2023-08-04 14:50:00,298.72,299.24,298.5,298.86,3884.0,288.1731,288.6748,287.9609,288.3082,3884.0
2023-08-04 15:00:00,299.22,299.85,298.58,298.58,9051.0,288.6555,289.2632,288.0381,288.0381,9051.0
2023-08-04 15:10:00,298.66,299.53,298.54,299.15,8019.0,288.1152,288.9545,287.9995,288.5879,8019.0
2023-08-04 15:20:00,298.97,299.02,298.41,298.75,13434.0,288.4143,288.4625,287.8741,288.2021,13434.0
2023-08-04 15:30:00,298.87,298.93,297.83,297.88,16073.0,288.3178,288.3757,287.3146,287.3628,16073.0
2023-08-04 15:40:00,297.92,298.63,297.9,298.43,15149.0,287.4014,288.0863,287.3821,287.8934,15149.0
2023-08-04 15:50:00,298.36,298.87,297.86,298.85,65157.0,287.8258,288.3178,287.3435,288.2985,65157.0
2023-08-07 09:30:00,300.85,302.81,300.56,302.4,11768.0,290.2279,292.1187,289.9482,291.7232,11768.0
2023-08-07 09:40:00,302.71,303.06,301.24,303.06,62304.0,292.0223,292.3599,290.6042,292.3599,62304.0
2023-08-07 09:50:00,302.68,303.56,302.36,302.71,34046.0,291.9933,292.8422,291.6846,292.0223,34046.0
2023-08-07 10:00:00,302.53,304.18,302.52,304.05,7084.0,291.8486,293.4404,291.839,293.3149,7084.0
2023-08-07 10:10:00,304.21,304.96,304.01,304.96,3048.0,293.4693,294.1928,293.2764,294.1928,3048.0
2023-08-07 10:20:00,305.09,306.83,304.84,306.83,8320.0,294.3182,295.9968,294.0771,295.9968,8320.0
2023-08-07 10:30:00,306.59,306.95,306.31,306.95,10786.0,295.7653,296.1126,295.4952,296.1126,10786.0
2023-08-07 10:40:00,306.87,308.1,306.76,307.93,11082.0,296.0354,297.222,295.9293,297.058,11082.0
2023-08-07 10:50:00,307.75,307.77,306.36,306.74,13359.0,296.8843,296.9036,295.5434,295.91,13359.0
2023-08-07 11:00:00,306.74,306.75,306.2,306.46,6232.0,295.91,295.9196,295.389,295.6399,6232.0
2023-08-07 11:10:00,306.61,307.76,306.6,307.25,5310.0,295.7846,296.894,295.7749,296.402,5310.0
2023-08-07 11:20:00,307.42,308.06,307.38,307.92,4354.0,296.566,297.1834,296.5274,297.0483,4354.0
2023-08-07 11:30:00,307.98,307.98,306.73,306.74,8688.0,297.1062,297.1062,295.9003,295.91,8688.0
2023-08-07 11:40:00,306.68,306.77,306.0,306.0,7317.0,295.8521,295.9389,295.1961,295.1961,7317.0
2023-08-07 11:50:00,306.17,306.8,306.06,306.6,5673.0,295.3601,295.9679,295.254,295.7749,5673.0
2023-08-07 12:00:00,306.57,306.73,306.25,306.58,13784.0,295.746,295.9003,295.4373,295.7556,13784.0
2023-08-07 12:10:00,306.74,308.1,306.74,307.81,8877.0,295.91,297.222,295.91,296.9422,8877.0
2023-08-07 12:20:00,307.6,308.1,307.34,308.09,5776.0,296.7396,297.222,296.4888,297.2123,5776.0
2023-08-07 12:30:00,308.09,308.29,307.03,307.23,14335.0,297.2123,297.4052,296.1897,296.3827,14335.0
2023-08-07 12:40:00,306.94,307.41,306.72,307.21,5624.0,296.1029,296.5563,295.8907,296.3634,5624.0
2023-08-07 12:50:00,307.59,308.23,307.46,307.98,6975.0,296.73,297.3474,296.6045,297.1062,6975.0
2023-08-07 13:00:00,308.04,308.54,307.77,308.42,7550.0,297.1641,297.6464,296.9036,297.5307,7550.0
2023-08-07 13:10:00,308.53,309.29,308.53,308.75,8815.0,297.6368,298.3699,297.6368,297.849,8815.0
2023-08-07 13:20:00,308.68,308.7,308.23,308.4,5740.0,297.7815,297.8008,297.3474,297.5114,5740.0
2023-08-07 13:30:00,308.41,308.9,308.35,308.6,10732.0,297.521,297.9937,297.4631,297.7043,10732.0
2023-08-07 13:40:00,308.59,309.61,308.59,309.43,5559.0,297.6947,298.6786,297.6947,298.505,5559.0
2023-08-07 13:50:00,309.43,310.47,309.43,310.23,15106.0,298.505,299.5083,298.505,299.2767,15106.0
2023-08-07 14:00:00,310.23,310.42,309.48,309.53,7695.0,299.2767,299.46,298.5532,298.6015,7695.0
2023-08-07 14:10:00,309.55,309.98,309.34,309.93,6904.0,298.6208,299.0356,298.4182,298.9873,6904.0
2023-08-07 14:20:00,309.92,310.04,309.72,309.88,7597.0,298.9777,299.0935,298.7848,298.9391,7597.0
2023-08-07 14:30:00,309.97,310.39,309.71,310.25,10595.0,299.0259,299.4311,298.7751,299.296,10595.0
2023-08-07 14:40:00,310.26,310.26,308.85,309.01,15889.0,299.3057,299.3057,297.9455,298.0998,15889.0
2023-08-07 14:50:00,309.0,309.8,308.79,309.63,20621.0,298.0902,298.8619,297.8876,298.6979,20621.0
2023-08-07 15:00:00,309.68,309.79,309.33,309.51,7749.0,298.7462,298.8523,298.4085,298.5822,7749.0
2023-08-07 15:10:00,309.64,309.64,309.03,309.03,17216.0,298.7076,298.7076,298.1191,298.1191,17216.0
2023-08-07 15:20:00,309.06,309.65,309.06,309.26,17387.0,298.1481,298.7172,298.1481,298.341,17387.0
2023-08-07 15:30:00,309.28,309.6,308.96,309.6,14509.0,298.3603,298.669,298.0516,298.669,14509.0
2023-08-07 15:40:00,309.66,310.09,309.65,309.85,28495.0,298.7269,299.1417,298.7172,298.9102,28495.0
2023-08-07 15:50:00,309.76,311.25,309.72,310.52,97743.0,298.8233,300.2607,298.7848,299.5565,97743.0
2023-08-08 09:30:00,307.22,308.2,306.57,306.84,12764.0,296.373,297.3184,295.746,296.0064,12764.0
2023-08-08 09:40:00,306.65,306.65,304.61,304.76,14437.0,295.8231,295.8231,293.8552,293.9999,14437.0
2023-08-08 09:50:00,305.04,306.72,305.04,305.67,11899.0,294.27,295.8907,294.27,294.8777,11899.0
2023-08-08 10:00:00,305.37,305.76,304.46,305.76,8812.0,294.5883,294.9646,293.7105,294.9646,8812.0
2023-08-08 10:10:00,305.5,305.5,304.66,305.35,4322.0,294.7138,294.7138,293.9034,294.569,4322.0
2023-08-08 10:20:00,305.16,306.1,304.59,306.1,4341.0,294.3858,295.2926,293.8359,295.2926,4341.0
2023-08-08 10:30:00,306.1,306.1,305.35,305.56,3523.0,295.2926,295.2926,294.569,294.7716,3523.0
2023-08-08 10:40:00,305.34,305.93,305.24,305.93,3473.0,294.5594,295.1286,294.4629,295.1286,3473.0
2023-08-08 10:50:00,306.12,306.69,305.87,306.01,4453.0,295.3119,295.8617,295.0707,295.2057,4453.0
2023-08-08 11:00:00,306.12,306.12,304.95,305.36,3105.0,295.3119,295.3119,294.1832,294.5787,3105.0
2023-08-08 11:10:00,305.45,306.34,305.45,306.34,2349.0,294.6655,295.5241,294.6655,295.5241,2349.0
2023-08-08 11:20:00,306.53,306.53,305.76,306.2,8260.0,295.7074,295.7074,294.9646,295.389,8260.0
2023-08-08 11:30:00,306.25,306.25,305.8,305.96,2971.0,295.4373,295.4373,295.0032,295.1575,2971.0
2023-08-08 11:40:00,305.97,306.07,304.95,304.95,3772.0,295.1672,295.2636,294.1832,294.1832,3772.0
2023-08-08 11:50:00,304.93,305.74,304.77,305.73,9778.0,294.1639,294.9453,294.0095,294.9356,9778.0
2023-08-08 12:00:00,305.73,306.02,305.54,305.65,5012.0,294.9356,295.2154,294.7523,294.8585,5012.0
2023-08-08 12:10:00,305.66,305.83,305.37,305.49,4553.0,294.8681,295.0321,294.5883,294.7041,4553.0
2023-08-08 12:20:00,305.5,306.0,305.5,306.0,3579.0,294.7138,295.1961,294.7138,295.1961,3579.0
2023-08-08 12:30:00,306.1,306.37,305.82,305.85,3932.0,295.2926,295.553,295.0225,295.0514,3932.0
2023-08-08 12:40:00,305.76,306.0,305.32,305.98,3657.0,294.9646,295.1961,294.5401,295.1768,3657.0
2023-08-08 12:50:00,306.08,306.09,305.6,305.79,3920.0,295.2733,295.2829,294.8102,294.9935,3920.0
2023-08-08 13:00:00,305.82,305.98,305.43,305.73,3841.0,295.0225,295.1768,294.6462,294.9356,3841.0
2023-08-08 13:10:00,305.75,306.14,305.52,306.14,4074.0,294.9549,295.3312,294.733,295.3312,4074.0
2023-08-08 13:20:00,305.97,306.39,305.9,306.39,6385.0,295.1672,295.5723,295.0996,295.5723,6385.0
2023-08-08 13:30:00,306.6,306.63,305.95,306.15,2778.0,295.7749,295.8039,295.1479,295.3408,2778.0
2023-08-08 13:40:00,306.12,306.23,305.92,305.92,1271.0,295.3119,295.418,295.1189,295.1189,1271.0
2023-08-08 13:50:00,305.84,306.59,305.84,306.26,3979.0,295.0417,295.7653,295.0417,295.4469,3979.0
2023-08-08 14:00:00,306.25,306.65,306.17,306.35,4011.0,295.4373,295.8231,295.3601,295.5337,4011.0
2023-08-08 14:10:00,306.42,306.8,306.39,306.63,6355.0,295.6013,295.9679,295.5723,295.8039,6355.0
2023-08-08 14:20:00,306.82,306.82,306.29,306.46,5172.0,295.9871,295.9871,295.4759,295.6399,5172.0
2023-08-08 14:30:00,306.47,306.6,306.18,306.18,8004.0,295.6495,295.7749,295.3697,295.3697,8004.0
2023-08-08 14:40:00,306.19,306.26,305.88,306.06,3643.0,295.3794,295.4469,295.0803,295.254,3643.0
2023-08-08 14:50:00,306.14,307.12,306.05,306.98,4228.0,295.3312,296.2766,295.2443,296.1415,4228.0
2023-08-08 15:00:00,306.74,307.02,306.61,306.68,2711.0,295.91,296.1801,295.7846,295.8521,2711.0
2023-08-08 15:10:00,307.06,307.15,306.74,307.15,4643.0,296.2187,296.3055,295.91,296.3055,4643.0
2023-08-08 15:20:00,307.21,307.5,307.02,307.5,6206.0,296.3634,296.6431,296.1801,296.6431,6206.0
2023-08-08 15:30:00,307.34,307.67,306.83,307.0,13207.0,296.4888,296.8071,295.9968,296.1608,13207.0
2023-08-08 15:40:00,306.99,307.96,306.95,307.07,23608.0,296.1511,297.0869,296.1126,296.2283,23608.0
2023-08-08 15:50:00,307.18,307.58,305.51,305.56,99679.0,296.3344,296.7203,294.7234,294.7716,99679.0
2023-08-09 09:30:00,305.71,306.91,305.03,305.24,12522.0,294.9163,296.074,294.2603,294.4629,12522.0
2023-08-09 09:40:00,305.15,305.84,304.42,305.49,10393.0,294.3761,295.0417,293.6719,294.7041,10393.0
2023-08-09 09:50:00,305.49,305.74,304.77,304.91,30025.0,294.7041,294.9453,294.0095,294.1446,30025.0
2023-08-09 10:00:00,304.94,305.71,304.54,304.94,11878.0,294.1735,294.9163,293.7876,294.1735,11878.0
2023-08-09 10:10:00,304.84,305.46,304.53,305.22,9566.0,294.0771,294.6752,293.778,294.4436,9566.0
2023-08-09 10:20:00,304.98,305.46,304.47,305.21,5258.0,294.2121,294.6752,293.7201,294.434,5258.0
2023-08-09 10:30:00,305.19,305.27,304.37,304.88,6445.0,294.4147,294.4919,293.6236,294.1156,6445.0
2023-08-09 10:40:00,304.82,305.71,304.81,305.26,3617.0,294.0578,294.9163,294.0481,294.4822,3617.0
2023-08-09 10:50:00,305.05,305.28,304.47,304.62,4523.0,294.2796,294.5015,293.7201,293.8648,4523.0
2023-08-09 11:00:00,304.8,306.07,304.78,305.86,15921.0,294.0385,295.2636,294.0192,295.061,15921.0
2023-08-09 11:10:00,305.9,306.38,305.9,305.97,4103.0,295.0996,295.5627,295.0996,295.1672,4103.0
2023-08-09 11:20:00,305.79,306.01,305.1,305.24,14372.0,294.9935,295.2057,294.3279,294.4629,14372.0
2023-08-09 11:30:00,305.34,305.54,304.61,304.61,4680.0,294.5594,294.7523,293.8552,293.8552,4680.0
2023-08-09 11:40:00,304.67,304.89,303.73,303.73,5310.0,293.9131,294.1253,293.0062,293.0062,5310.0
2023-08-09 11:50:00,303.67,303.72,302.96,303.31,2800.0,292.9484,292.9966,292.2634,292.6011,2800.0
2023-08-09 12:00:00,303.32,303.88,303.32,303.84,3418.0,292.6107,293.1509,292.6107,293.1124,3418.0
2023-08-09 12:10:00,303.99,304.04,303.4,303.89,5705.0,293.2571,293.3053,292.6879,293.1606,5705.0
2023-08-09 12:20:00,303.63,304.02,303.5,303.88,4570.0,292.9098,293.286,292.7844,293.1509,4570.0
2023-08-09 12:30:00,303.88,304.25,303.87,304.05,3748.0,293.1509,293.5079,293.1413,293.3149,3748.0
2023-08-09 12:40:00,303.72,303.98,303.59,303.9,3712.0,292.9966,293.2474,292.8712,293.1702,3712.0
2023-08-09 12:50:00,303.72,304.02,303.71,304.02,1604.0,292.9966,293.286,292.987,293.286,1604.0
2023-08-09 13:00:00,303.83,305.11,303.68,305.11,5221.0,293.1027,294.3375,292.958,294.3375,5221.0
2023-08-09 13:10:00,305.05,305.31,304.89,305.27,4098.0,294.2796,294.5305,294.1253,294.4919,4098.0
2023-08-09 13:20:00,305.32,305.39,305.01,305.27,5886.0,294.5401,294.6076,294.2411,294.4919,5886.0
2023-08-09 13:30:00,305.42,305.63,305.2,305.58,2901.0,294.6366,294.8392,294.4243,294.7909,2901.0
2023-08-09 13:40:00,305.6,305.69,305.15,305.48,2151.0,294.8102,294.897,294.3761,294.6945,2151.0
2023-08-09 13:50:00,305.43,305.7,305.27,305.34,3552.0,294.6462,294.9067,294.4919,294.5594,3552.0
2023-08-09 14:00:00,305.39,306.23,305.39,306.2,2350.0,294.6076,295.418,294.6076,295.389,2350.0
2023-08-09 14:10:00,306.25,306.86,306.17,306.6,4000.0,295.4373,296.0257,295.3601,295.7749,4000.0
2023-08-09 14:20:00,306.6,306.86,306.58,306.58,5763.0,295.7749,296.0257,295.7556,295.7556,5763.0
2023-08-09 14:30:00,306.59,307.03,306.3,307.01,2661.0,295.7653,296.1897,295.4855,296.1704,2661.0
2023-08-09 14:40:00,307.02,307.02,306.47,306.67,2676.0,296.1801,296.1801,295.6495,295.8424,2676.0
2023-08-09 14:50:00,306.74,306.81,306.2,306.24,2200.0,295.91,295.9775,295.389,295.4276,2200.0
2023-08-09 15:00:00,306.24,306.62,306.11,306.29,3913.0,295.4276,295.7942,295.3022,295.4759,3913.0
2023-08-09 15:10:00,306.12,306.3,305.85,306.26,5739.0,295.3119,295.4855,295.0514,295.4469,5739.0
2023-08-09 15:20:00,306.3,306.64,306.3,306.51,6210.0,295.4855,295.8135,295.4855,295.6881,6210.0
2023-08-09 15:30:00,306.38,306.57,306.2,306.2,5893.0,295.5627,295.746,295.389,295.389,5893.0
2023-08-09 15:40:00,306.31,306.31,305.15,305.2,15508.0,295.4952,295.4952,294.3761,294.4243,15508.0
2023-08-09 15:50:00,305.07,305.2,303.79,303.98,97482.0,294.2989,294.4243,293.0641,293.2474,97482.0
2023-08-10 09:30:00,301.9,303.44,296.66,297.33,110400.0,291.2409,292.7265,286.1859,286.8322,110400.0
2023-08-10 09:40:00,297.49,304.08,297.33,302.69,96913.0,286.9866,293.3439,286.8322,292.003,96913.0
2023-08-10 09:50:00,302.74,303.23,301.61,302.34,33460.0,292.0512,292.5239,290.9611,291.6653,33460.0
2023-08-10 10:00:00,302.69,304.06,301.99,303.75,40231.0,292.003,293.3246,291.3277,293.0255,40231.0
2023-08-10 10:10:00,303.56,303.84,302.94,303.8,8739.0,292.8422,293.1124,292.2441,293.0738,8739.0
2023-08-10 10:20:00,303.73,304.68,303.64,304.3,28801.0,293.0062,293.9227,292.9194,293.5561,28801.0
2023-08-10 10:30:00,304.38,304.39,302.42,302.72,6321.0,293.6333,293.6429,291.7425,292.0319,6321.0
2023-08-10 10:40:00,302.69,302.69,300.53,301.24,28348.0,292.003,292.003,289.9192,290.6042,28348.0
2023-08-10 10:50:00,301.35,301.94,301.1,301.41,22831.0,290.7103,291.2794,290.4691,290.7682,22831.0
2023-08-10 11:00:00,301.44,302.0,300.78,302.0,11290.0,290.7971,291.3373,290.1604,291.3373,11290.0
2023-08-10 11:10:00,301.66,302.3,301.61,301.66,10187.0,291.0093,291.6267,290.9611,291.0093,10187.0
2023-08-10 11:20:00,301.55,302.21,300.79,302.09,9775.0,290.9032,291.5399,290.17,291.4241,9775.0
2023-08-10 11:30:00,302.14,302.33,301.73,302.08,10123.0,291.4724,291.6557,291.0769,291.4145,10123.0
2023-08-10 11:40:00,302.01,302.03,300.48,300.72,10676.0,291.347,291.3663,289.871,290.1025,10676.0
2023-08-10 11:50:00,300.57,300.67,299.89,300.57,13200.0,289.9578,290.0543,289.3018,289.9578,13200.0
2023-08-10 12:00:00,300.65,300.7,300.06,300.2,8468.0,290.035,290.0832,289.4658,289.6009,8468.0
2023-08-10 12:10:00,300.28,300.35,299.73,299.83,12488.0,289.6781,289.7456,289.1475,289.2439,12488.0
2023-08-10 12:20:00,299.63,299.99,299.14,299.76,6325.0,289.051,289.3983,288.5783,289.1764,6325.0
2023-08-10 12:30:00,299.69,300.48,299.53,300.47,6868.0,289.1089,289.871,288.9545,289.8613,6868.0
2023-08-10 12:40:00,300.58,300.59,300.01,300.43,11089.0,289.9675,289.9771,289.4176,289.8228,11089.0
2023-08-10 12:50:00,300.3,300.37,299.26,299.56,4557.0,289.6973,289.7649,288.6941,288.9835,4557.0
2023-08-10 13:00:00,299.71,300.25,299.27,300.14,7589.0,289.1282,289.6491,288.7037,289.543,7589.0
2023-08-10 13:10:00,300.15,300.15,299.21,299.51,15294.0,289.5526,289.5526,288.6458,288.9352,15294.0
2023-08-10 13:20:00,299.47,299.48,298.59,298.9,7335.0,288.8967,288.9063,288.0477,288.3468,7335.0
2023-08-10 13:30:00,298.81,299.1,298.66,298.84,4252.0,288.26,288.5397,288.1152,288.2889,4252.0
2023-08-10 13:40:00,298.97,299.09,298.35,298.88,5204.0,288.4143,288.5301,287.8162,288.3275,5204.0
2023-08-10 13:50:00,298.87,299.02,297.85,298.15,19726.0,288.3178,288.4625,287.3338,287.6233,19726.0
2023-08-10 14:00:00,298.23,299.34,298.22,299.34,7252.0,287.7004,288.7712,287.6908,288.7712,7252.0
2023-08-10 14:10:00,299.36,299.93,299.26,299.4,10980.0,288.7905,289.3404,288.6941,288.8291,10980.0
2023-08-10 14:20:00,299.41,299.63,298.93,299.09,8623.0,288.8388,289.051,288.3757,288.5301,8623.0
2023-08-10 14:30:00,299.09,299.7,298.86,299.05,9591.0,288.5301,289.1185,288.3082,288.4915,9591.0
2023-08-10 14:40:00,299.05,299.49,298.55,299.38,6075.0,288.4915,288.9159,288.0091,288.8098,6075.0
2023-08-10 14:50:00,299.43,300.25,299.42,300.05,9154.0,288.8581,289.6491,288.8484,289.4562,9154.0
2023-08-10 15:00:00,299.92,299.92,299.12,299.48,9971.0,289.3308,289.3308,288.559,288.9063,9971.0
2023-08-10 15:10:00,299.48,299.68,299.19,299.19,15889.0,288.9063,289.0992,288.6265,288.6265,15889.0
2023-08-10 15:20:00,299.15,299.27,298.15,298.53,21668.0,288.5879,288.7037,287.6233,287.9898,21668.0
2023-08-10 15:30:00,298.41,298.87,298.26,298.44,19616.0,287.8741,288.3178,287.7294,287.903,19616.0
2023-08-10 15:40:00,298.35,299.3,298.22,299.18,38700.0,287.8162,288.7327,287.6908,288.6169,38700.0
2023-08-10 15:50:00,299.07,299.8,299.0,299.23,153907.0,288.5108,289.215,288.4432,288.6651,153907.0
2023-08-11 09:30:00,297.06,297.98,297.06,297.68,9802.0,287.7135,288.6045,287.7135,288.314,9802.0
2023-08-11 09:40:00,297.58,298.14,297.16,297.22,6398.0,288.2171,288.7595,287.8103,287.8684,6398.0
2023-08-11 09:50:00,297.42,297.65,296.84,297.25,4061.0,288.0621,288.2849,287.5004,287.8975,4061.0
2023-08-11 10:00:00,297.48,298.21,297.0,297.43,6561.0,288.1202,288.8273,287.6553,288.0718,6561.0
2023-08-11 10:10:00,297.45,297.46,296.59,296.95,7046.0,288.0912,288.1009,287.2582,287.6069,7046.0
2023-08-11 10:20:00,297.19,297.45,296.32,296.51,10852.0,287.8394,288.0912,286.9967,287.1808,10852.0
2023-08-11 10:30:00,296.35,296.87,296.06,296.76,11742.0,287.0258,287.5294,286.7449,287.4229,11742.0
2023-08-11 10:40:00,296.91,297.44,296.5,296.69,10267.0,287.5682,288.0815,287.1711,287.3551,10267.0
2023-08-11 10:50:00,296.66,296.66,295.56,295.56,8799.0,287.326,287.326,286.2607,286.2607,8799.0
2023-08-11 11:00:00,295.4,295.78,295.11,295.15,11699.0,286.1057,286.4737,285.8248,285.8636,11699.0
2023-08-11 11:10:00,295.33,295.58,294.85,295.29,10146.0,286.0379,286.28,285.573,285.9992,10146.0
2023-08-11 11:20:00,295.32,295.44,294.75,295.24,14872.0,286.0282,286.1444,285.4761,285.9507,14872.0
2023-08-11 11:30:00,295.23,295.23,294.8,295.09,5988.0,285.941,285.941,285.5246,285.8054,5988.0
2023-08-11 11:40:00,294.88,295.21,294.79,295.04,8681.0,285.6021,285.9217,285.5149,285.757,8681.0
2023-08-11 11:50:00,295.18,296.07,294.94,296.07,4946.0,285.8926,286.7546,285.6602,286.7546,4946.0
2023-08-11 12:00:00,296.06,296.13,295.37,295.42,10013.0,286.7449,286.8127,286.0766,286.1251,10013.0
2023-08-11 12:10:00,295.55,295.65,295.17,295.31,5415.0,286.251,286.3478,285.8829,286.0185,5415.0
2023-08-11 12:20:00,295.33,295.66,295.08,295.25,3393.0,286.0379,286.3575,285.7958,285.9604,3393.0
2023-08-11 12:30:00,295.27,295.36,294.99,295.06,5686.0,285.9798,286.0669,285.7086,285.7764,5686.0
2023-08-11 12:40:00,295.03,295.1,294.89,295.04,3307.0,285.7473,285.8151,285.6117,285.757,3307.0
2023-08-11 12:50:00,295.07,295.33,295.01,295.18,6534.0,285.7861,286.0379,285.728,285.8926,6534.0
2023-08-11 13:00:00,295.28,295.49,295.05,295.07,2937.0,285.9895,286.1929,285.7667,285.7861,2937.0
2023-08-11 13:10:00,295.06,295.21,294.92,295.05,4158.0,285.7764,285.9217,285.6408,285.7667,4158.0
2023-08-11 13:20:00,295.0,295.47,295.0,295.47,4607.0,285.7183,286.1735,285.7183,286.1735,4607.0
2023-08-11 13:30:00,295.39,295.44,294.92,295.12,5358.0,286.096,286.1444,285.6408,285.8345,5358.0
2023-08-11 13:40:00,295.18,295.18,294.45,294.53,3301.0,285.8926,285.8926,285.1856,285.2631,3301.0
2023-08-11 13:50:00,294.51,294.6,294.0,294.57,12667.0,285.2437,285.3309,284.7497,285.3018,12667.0
2023-08-11 14:00:00,294.68,295.01,294.59,294.95,4222.0,285.4083,285.728,285.3212,285.6698,4222.0
2023-08-11 14:10:00,295.0,295.35,294.88,295.35,6263.0,285.7183,286.0573,285.6021,286.0573,6263.0
2023-08-11 14:20:00,295.36,296.21,295.22,296.0,6065.0,286.0669,286.8902,285.9314,286.6868,6065.0
2023-08-11 14:30:00,296.08,296.51,295.92,296.03,9849.0,286.7643,287.1808,286.6093,286.7159,9849.0
2023-08-11 14:40:00,296.15,296.18,295.81,295.88,6935.0,286.8321,286.8611,286.5028,286.5706,6935.0
2023-08-11 14:50:00,295.98,296.13,295.79,295.95,4458.0,286.6674,286.8127,286.4834,286.6384,4458.0
2023-08-11 15:00:00,295.94,296.17,295.8,295.82,6986.0,286.6287,286.8515,286.4931,286.5125,6986.0
2023-08-11 15:10:00,295.83,296.38,295.83,296.26,11006.0,286.5222,287.0549,286.5222,286.9386,11006.0
2023-08-11 15:20:00,296.25,296.58,296.05,296.33,5360.0,286.9289,287.2486,286.7352,287.0064,5360.0
2023-08-11 15:30:00,296.13,296.3,295.92,296.02,8042.0,286.8127,286.9774,286.6093,286.7062,8042.0
2023-08-11 15:40:00,295.97,295.99,295.44,295.78,10906.0,286.6578,286.6771,286.1444,286.4737,10906.0
2023-08-11 15:50:00,295.78,296.3,295.37,296.24,74641.0,286.4737,286.9774,286.0766,286.9193,74641.0
2023-08-14 09:30:00,295.94,297.16,295.39,296.95,14439.0,286.6287,287.8103,286.096,287.6069,14439.0
2023-08-14 09:40:00,297.0,297.1,296.32,296.71,1338.0,287.6553,287.7522,286.9967,287.3745,1338.0
2023-08-14 09:50:00,296.6,296.78,295.97,296.56,2810.0,287.2679,287.4423,286.6578,287.2292,2810.0
2023-08-14 10:00:00,296.5,297.62,296.42,297.32,4529.0,287.1711,288.2558,287.0936,287.9653,4529.0
2023-08-14 10:10:00,297.25,298.26,297.18,297.9,7595.0,287.8975,288.8757,287.8297,288.527,7595.0
2023-08-14 10:20:00,297.79,297.93,297.18,297.52,1543.0,288.4205,288.5561,287.8297,288.159,1543.0
2023-08-14 10:30:00,297.64,297.76,297.35,297.56,3600.0,288.2752,288.3914,287.9943,288.1977,3600.0
2023-08-14 10:40:00,297.22,298.12,297.21,297.98,5854.0,287.8684,288.7401,287.8587,288.6045,5854.0
2023-08-14 10:50:00,297.85,298.64,297.84,298.63,1710.0,288.4786,289.2437,288.4689,289.2341,1710.0
2023-08-14 11:00:00,298.93,298.95,298.58,298.8,10446.0,289.5246,289.544,289.1856,289.3987,10446.0
2023-08-14 11:10:00,298.77,299.1,298.54,298.86,4585.0,289.3697,289.6893,289.1469,289.4568,4585.0
2023-08-14 11:20:00,298.98,299.02,298.65,299.02,3510.0,289.5731,289.6118,289.2534,289.6118,3510.0
2023-08-14 11:30:00,299.0,299.05,298.61,298.61,3970.0,289.5924,289.6408,289.2147,289.2147,3970.0
2023-08-14 11:40:00,299.0,299.03,298.66,298.94,4205.0,289.5924,289.6215,289.2631,289.5343,4205.0
2023-08-14 11:50:00,298.53,299.37,298.52,298.73,8349.0,289.1372,289.9508,289.1275,289.3309,8349.0
2023-08-14 12:00:00,298.88,299.04,298.53,298.53,2995.0,289.4762,289.6312,289.1372,289.1372,2995.0
2023-08-14 12:10:00,298.45,298.55,298.22,298.5,2285.0,289.0597,289.1566,288.837,289.1082,2285.0
2023-08-14 12:20:00,298.55,298.55,297.8,297.99,600.0,289.1566,289.1566,288.4302,288.6142,600.0
2023-08-14 12:30:00,298.18,298.66,298.18,298.27,2939.0,288.7982,289.2631,288.7982,288.8854,2939.0
2023-08-14 12:40:00,298.29,298.31,298.24,298.24,531.0,288.9048,288.9241,288.8563,288.8563,531.0
2023-08-14 12:50:00,298.47,298.65,298.3,298.65,1408.0,289.0791,289.2534,288.9144,289.2534,1408.0
2023-08-14 13:00:00,298.66,298.97,298.65,298.68,1218.0,289.2631,289.5634,289.2534,289.2825,1218.0
2023-08-14 13:10:00,298.72,298.78,298.33,298.74,4054.0,289.3212,289.3793,288.9435,289.3406,4054.0
2023-08-14 13:20:00,298.75,298.79,298.49,298.62,1330.0,289.3503,289.389,289.0985,289.2244,1330.0
2023-08-14 13:30:00,298.76,298.76,298.26,298.41,2900.0,289.36,289.36,288.8757,289.021,2900.0
2023-08-14 13:40:00,298.58,298.71,298.37,298.54,3828.0,289.1856,289.3115,288.9822,289.1469,3828.0
2023-08-14 13:50:00,298.64,298.7,298.33,298.7,5428.0,289.2437,289.3019,288.9435,289.3019,5428.0
2023-08-14 14:00:00,298.77,299.03,298.64,298.68,13753.0,289.3697,289.6215,289.2437,289.2825,13753.0
2023-08-14 14:10:00,298.73,298.95,298.43,298.44,3650.0,289.3309,289.544,289.0404,289.05,3650.0
2023-08-14 14:20:00,298.44,298.6,298.33,298.44,4534.0,289.05,289.205,288.9435,289.05,4534.0
2023-08-14 14:30:00,298.57,298.73,298.35,298.63,6689.0,289.176,289.3309,288.9629,289.2341,6689.0
2023-08-14 14:40:00,298.71,299.03,298.64,298.82,7209.0,289.3115,289.6215,289.2437,289.4181,7209.0
2023-08-14 14:50:00,298.71,298.97,298.64,298.81,5801.0,289.3115,289.5634,289.2437,289.4084,5801.0
2023-08-14 15:00:00,298.7,298.95,298.7,298.82,3388.0,289.3019,289.544,289.3019,289.4181,3388.0
2023-08-14 15:10:00,298.81,298.93,298.71,298.79,3818.0,289.4084,289.5246,289.3115,289.389,3818.0
2023-08-14 15:20:00,298.85,299.3,298.85,299.05,7497.0,289.4471,289.883,289.4471,289.6408,7497.0
2023-08-14 15:30:00,299.13,299.45,299.09,299.13,6635.0,289.7183,290.0283,289.6796,289.7183,6635.0
2023-08-14 15:40:00,299.1,299.31,298.68,298.73,7647.0,289.6893,289.8927,289.2825,289.3309,7647.0
2023-08-14 15:50:00,298.79,299.2,298.59,299.17,35125.0,289.389,289.7861,289.1953,289.7571,35125.0
2023-08-15 09:30:00,297.62,298.86,296.62,297.78,5749.0,288.2558,289.4568,287.2873,288.4108,5749.0
2023-08-15 09:40:00,297.47,298.18,296.81,296.81,2424.0,288.1106,288.7982,287.4713,287.4713,2424.0
2023-08-15 09:50:00,297.12,297.56,297.12,297.55,670.0,287.7716,288.1977,287.7716,288.188,670.0
2023-08-15 10:00:00,296.74,297.26,296.0,296.18,3934.0,287.4035,287.9072,286.6868,286.8611,3934.0
2023-08-15 10:10:00,296.16,296.71,296.01,296.71,4718.0,286.8418,287.3745,286.6965,287.3745,4718.0
2023-08-15 10:20:00,296.56,296.57,296.18,296.54,1200.0,287.2292,287.2389,286.8611,287.2098,1200.0
2023-08-15 10:30:00,296.55,296.61,296.29,296.51,2770.0,287.2195,287.2776,286.9677,287.1808,2770.0
2023-08-15 10:40:00,296.41,296.94,296.34,296.34,3450.0,287.0839,287.5972,287.0161,287.0161,3450.0
2023-08-15 10:50:00,296.47,296.5,296.16,296.38,2145.0,287.142,287.1711,286.8418,287.0549,2145.0
2023-08-15 11:00:00,296.61,296.86,296.61,296.76,961.0,287.2776,287.5198,287.2776,287.4229,961.0
2023-08-15 11:10:00,296.75,296.88,296.58,296.58,1793.0,287.4132,287.5391,287.2486,287.2486,1793.0
2023-08-15 11:20:00,296.55,296.67,296.43,296.53,1910.0,287.2195,287.3357,287.1033,287.2001,1910.0
2023-08-15 11:30:00,296.65,296.85,296.5,296.8,1700.0,287.3164,287.5101,287.1711,287.4616,1700.0
2023-08-15 11:40:00,296.68,296.76,296.27,296.63,2816.0,287.3454,287.4229,286.9483,287.297,2816.0
2023-08-15 11:50:00,296.47,296.64,296.33,296.34,1559.0,287.142,287.3067,287.0064,287.0161,1559.0
2023-08-15 12:00:00,296.38,296.52,295.59,295.59,2895.0,287.0549,287.1905,286.2897,286.2897,2895.0
2023-08-15 12:10:00,295.61,296.59,295.61,296.59,2693.0,286.3091,287.2582,286.3091,287.2582,2693.0
2023-08-15 12:20:00,296.49,296.49,295.88,295.88,2409.0,287.1614,287.1614,286.5706,286.5706,2409.0
2023-08-15 12:30:00,295.96,296.17,295.85,296.1,1205.0,286.6481,286.8515,286.5415,286.7837,1205.0
2023-08-15 12:40:00,295.9,296.03,295.76,295.8,1318.0,286.59,286.7159,286.4544,286.4931,1318.0
2023-08-15 12:50:00,295.8,296.02,295.45,295.98,4681.0,286.4931,286.7062,286.1541,286.6674,4681.0
2023-08-15 13:00:00,296.14,296.14,295.86,295.91,747.0,286.8224,286.8224,286.5512,286.5996,747.0
2023-08-15 13:10:00,295.99,296.49,295.96,296.4,1810.0,286.6771,287.1614,286.6481,287.0742,1810.0
2023-08-15 13:20:00,296.34,296.36,296.19,296.25,6999.0,287.0161,287.0355,286.8708,286.9289,6999.0
2023-08-15 13:30:00,296.24,296.24,295.75,295.81,2975.0,286.9193,286.9193,286.4447,286.5028,2975.0
2023-08-15 13:40:00,295.57,295.7,295.45,295.55,2488.0,286.2703,286.3963,286.1541,286.251,2488.0
2023-08-15 13:50:00,295.69,296.37,295.69,296.37,1456.0,286.3866,287.0452,286.3866,287.0452,1456.0
2023-08-15 14:00:00,296.36,296.65,296.25,296.39,1671.0,287.0355,287.3164,286.9289,287.0645,1671.0
2023-08-15 14:10:00,296.45,296.45,295.73,295.88,7122.0,287.1227,287.1227,286.4253,286.5706,7122.0
2023-08-15 14:20:00,295.9,296.05,295.85,295.9,1892.0,286.59,286.7352,286.5415,286.59,1892.0
2023-08-15 14:30:00,295.9,296.18,295.83,296.13,3537.0,286.59,286.8611,286.5222,286.8127,3537.0
2023-08-15 14:40:00,296.15,296.58,296.05,296.2,3089.0,286.8321,287.2486,286.7352,286.8805,3089.0
2023-08-15 14:50:00,296.18,296.71,296.09,296.66,4423.0,286.8611,287.3745,286.774,287.326,4423.0
2023-08-15 15:00:00,296.69,297.2,296.69,297.2,5167.0,287.3551,287.8491,287.3551,287.8491,5167.0
2023-08-15 15:10:00,297.37,297.73,297.33,297.61,3808.0,288.0137,288.3624,287.975,288.2462,3808.0
2023-08-15 15:20:00,297.6,297.86,297.18,297.3,4489.0,288.2365,288.4883,287.8297,287.9459,4489.0
2023-08-15 15:30:00,297.12,297.59,296.99,297.23,10132.0,287.7716,288.2268,287.6457,287.8781,10132.0
2023-08-15 15:40:00,297.27,297.27,296.65,296.88,7436.0,287.9169,287.9169,287.3164,287.5391,7436.0
2023-08-15 15:50:00,296.88,297.87,296.82,297.71,39719.0,287.5391,288.498,287.481,288.343,39719.0
2023-08-16 09:30:00,298.2,299.41,297.49,299.41,23050.0,288.8176,289.9895,288.1299,289.9895,23050.0
2023-08-16 09:40:00,299.12,300.39,299.12,300.19,5395.0,289.7086,290.9387,289.7086,290.745,5395.0
2023-08-16 09:50:00,300.15,300.15,298.72,298.9,4173.0,290.7062,290.7062,289.3212,289.4956,4173.0
2023-08-16 10:00:00,298.88,299.05,298.11,298.88,7323.0,289.4762,289.6408,288.7304,289.4762,7323.0
2023-08-16 10:10:00,298.53,298.6,297.56,297.73,6816.0,289.1372,289.205,288.1977,288.3624,6816.0
2023-08-16 10:20:00,297.74,298.1,297.25,297.71,2725.0,288.3721,288.7207,287.8975,288.343,2725.0
2023-08-16 10:30:00,297.9,297.9,296.77,297.72,7450.0,288.527,288.527,287.4326,288.3527,7450.0
2023-08-16 10:40:00,297.87,298.05,297.16,297.2,3254.0,288.498,288.6723,287.8103,287.8491,3254.0
2023-08-16 10:50:00,297.02,297.81,297.02,297.81,2933.0,287.6747,288.4399,287.6747,288.4399,2933.0
2023-08-16 11:00:00,297.74,298.08,297.62,297.79,2570.0,288.3721,288.7014,288.2558,288.4205,2570.0
2023-08-16 11:10:00,297.76,298.25,297.74,297.89,4742.0,288.3914,288.866,288.3721,288.5173,4742.0
2023-08-16 11:20:00,297.87,298.01,297.82,297.96,1030.0,288.498,288.6336,288.4495,288.5851,1030.0
2023-08-16 11:30:00,297.67,298.09,297.59,298.07,4353.0,288.3043,288.7111,288.2268,288.6917,4353.0
2023-08-16 11:40:00,298.1,298.17,297.12,297.28,6894.0,288.7207,288.7885,287.7716,287.9265,6894.0
2023-08-16 11:50:00,297.07,297.68,296.98,297.68,3784.0,287.7231,288.314,287.636,288.314,3784.0
2023-08-16 12:00:00,297.81,297.91,297.42,297.55,2205.0,288.4399,288.5367,288.0621,288.188,2205.0
2023-08-16 12:10:00,297.2,297.24,296.58,296.81,3668.0,287.8491,287.8878,287.2486,287.4713,3668.0
2023-08-16 12:20:00,296.63,296.8,296.26,296.65,3310.0,287.297,287.4616,286.9386,287.3164,3310.0
2023-08-16 12:30:00,296.86,297.46,296.72,297.25,5154.0,287.5198,288.1009,287.3842,287.8975,5154.0
2023-08-16 12:40:00,297.16,297.35,296.87,297.05,2041.0,287.8103,287.9943,287.5294,287.7038,2041.0
2023-08-16 12:50:00,296.89,297.06,296.41,296.51,2702.0,287.5488,287.7135,287.0839,287.1808,2702.0
2023-08-16 13:00:00,296.78,296.9,296.42,296.43,2207.0,287.4423,287.5585,287.0936,287.1033,2207.0
2023-08-16 13:10:00,296.08,296.48,295.74,295.74,1900.0,286.7643,287.1517,286.435,286.435,1900.0
2023-08-16 13:20:00,295.75,296.14,295.64,295.81,4269.0,286.4447,286.8224,286.3381,286.5028,4269.0
2023-08-16 13:30:00,295.96,296.05,295.8,295.91,2126.0,286.6481,286.7352,286.4931,286.5996,2126.0
2023-08-16 13:40:00,295.98,297.28,295.86,296.85,13780.0,286.6674,287.9265,286.5512,287.5101,13780.0
2023-08-16 13:50:00,297.13,297.14,296.68,297.01,12640.0,287.7813,287.7909,287.3454,287.665,12640.0
2023-08-16 14:00:00,296.69,296.96,296.32,296.74,4398.0,287.3551,287.6166,286.9967,287.4035,4398.0
2023-08-16 14:10:00,296.37,297.09,296.18,297.09,3256.0,287.0452,287.7425,286.8611,287.7425,3256.0
2023-08-16 14:20:00,297.19,297.66,297.17,297.53,2731.0,287.8394,288.2946,287.82,288.1687,2731.0
2023-08-16 14:30:00,297.69,297.71,297.16,297.71,2144.0,288.3236,288.343,287.8103,288.343,2144.0
2023-08-16 14:40:00,297.37,297.46,296.73,296.75,7182.0,288.0137,288.1009,287.3938,287.4132,7182.0
2023-08-16 14:50:00,296.58,296.87,296.52,296.86,3717.0,287.2486,287.5294,287.1905,287.5198,3717.0
2023-08-16 15:00:00,296.59,296.77,295.94,296.12,5733.0,287.2582,287.4326,286.6287,286.803,5733.0
2023-08-16 15:10:00,295.98,296.12,294.78,294.78,7417.0,286.6674,286.803,285.5052,285.5052,7417.0
2023-08-16 15:20:00,294.97,295.11,294.76,294.88,9387.0,285.6892,285.8248,285.4858,285.6021,9387.0
2023-08-16 15:30:00,294.78,295.87,294.77,295.31,15775.0,285.5052,286.5609,285.4955,286.0185,15775.0
2023-08-16 15:40:00,295.31,295.46,294.82,295.32,13670.0,286.0185,286.1638,285.5439,286.0282,13670.0
2023-08-16 15:50:00,295.2,295.6,294.85,295.22,47503.0,285.912,286.2994,285.573,285.9314,47503.0
2023-08-17 09:30:00,295.94,296.69,295.94,296.32,5837.0,286.6287,287.3551,286.6287,286.9967,5837.0
2023-08-17 09:40:00,296.25,296.58,294.57,295.21,5644.0,286.9289,287.2486,285.3018,285.9217,5644.0
2023-08-17 09:50:00,295.13,296.03,295.13,295.78,12539.0,285.8442,286.7159,285.8442,286.4737,12539.0
2023-08-17 10:00:00,295.82,296.85,295.44,296.85,7323.0,286.5125,287.5101,286.1444,287.5101,7323.0
2023-08-17 10:10:00,296.85,296.85,295.4,295.48,8576.0,287.5101,287.5101,286.1057,286.1832,8576.0
2023-08-17 10:20:00,295.43,295.86,295.11,295.35,7100.0,286.1347,286.5512,285.8248,286.0573,7100.0
2023-08-17 10:30:00,295.28,295.44,294.39,294.64,8947.0,285.9895,286.1444,285.1275,285.3696,8947.0
2023-08-17 10:40:00,294.63,294.99,294.15,294.25,5102.0,285.3599,285.7086,284.895,284.9919,5102.0
2023-08-17 10:50:00,294.47,294.95,293.68,293.74,11545.0,285.205,285.6698,284.4398,284.4979,11545.0
2023-08-17 11:00:00,293.85,294.15,293.32,293.43,10741.0,284.6045,284.895,284.0911,284.1977,10741.0
2023-08-17 11:10:00,293.38,293.78,293.19,293.24,4869.0,284.1492,284.5367,283.9652,284.0137,4869.0
2023-08-17 11:20:00,293.35,293.72,292.95,293.53,5194.0,284.1202,284.4785,283.7328,284.2945,5194.0
2023-08-17 11:30:00,293.53,293.89,293.36,293.65,3213.0,284.2945,284.6432,284.1299,284.4108,3213.0
2023-08-17 11:40:00,293.82,294.04,293.7,293.86,5300.0,284.5754,284.7885,284.4592,284.6141,5300.0
2023-08-17 11:50:00,293.86,294.27,293.75,294.1,4419.0,284.6141,285.0112,284.5076,284.8466,4419.0
2023-08-17 12:00:00,293.77,293.79,293.26,293.26,3846.0,284.527,284.5463,284.033,284.033,3846.0
2023-08-17 12:10:00,293.52,293.87,293.48,293.77,3679.0,284.2848,284.6238,284.2461,284.527,3679.0
2023-08-17 12:20:00,293.76,294.13,293.76,294.13,2002.0,284.5173,284.8756,284.5173,284.8756,2002.0
2023-08-17 12:30:00,294.19,294.48,293.99,294.34,3393.0,284.9338,285.2146,284.7401,285.079,3393.0
2023-08-17 12:40:00,294.32,294.36,294.15,294.34,3733.0,285.0597,285.0984,284.895,285.079,3733.0
2023-08-17 12:50:00,294.38,294.91,294.37,294.91,2062.0,285.1178,285.6311,285.1081,285.6311,2062.0
2023-08-17 13:00:00,295.07,295.33,294.77,295.03,2156.0,285.7861,286.0379,285.4955,285.7473,2156.0
2023-08-17 13:10:00,294.89,294.94,294.34,294.45,3355.0,285.6117,285.6602,285.079,285.1856,3355.0
2023-08-17 13:20:00,294.32,294.32,293.76,293.76,900.0,285.0597,285.0597,284.5173,284.5173,900.0
2023-08-17 13:30:00,293.72,293.89,293.49,293.68,2600.0,284.4785,284.6432,284.2558,284.4398,2600.0
2023-08-17 13:40:00,293.67,293.7,293.3,293.31,2439.0,284.4301,284.4592,284.0718,284.0814,2439.0
2023-08-17 13:50:00,293.46,293.75,293.45,293.69,3223.0,284.2267,284.5076,284.217,284.4495,3223.0
2023-08-17 14:00:00,293.53,293.57,293.24,293.39,1939.0,284.2945,284.3333,284.0137,284.1589,1939.0
2023-08-17 14:10:00,293.05,293.05,292.63,292.82,4362.0,283.8296,283.8296,283.4228,283.6069,4362.0
2023-08-17 14:20:00,292.74,293.29,292.52,293.03,2759.0,283.5294,284.0621,283.3163,283.8103,2759.0
2023-08-17 14:30:00,293.18,293.19,292.62,293.05,2588.0,283.9555,283.9652,283.4132,283.8296,2588.0
2023-08-17 14:40:00,292.98,292.98,292.06,292.06,3317.0,283.7618,283.7618,282.8708,282.8708,3317.0
2023-08-17 14:50:00,292.29,292.29,291.74,292.22,9719.0,283.0935,283.0935,282.5608,283.0257,9719.0
2023-08-17 15:00:00,292.06,292.28,291.8,292.05,5476.0,282.8708,283.0839,282.619,282.8611,5476.0
2023-08-17 15:10:00,292.03,292.07,291.66,291.99,6143.0,282.8417,282.8805,282.4834,282.803,6143.0
2023-08-17 15:20:00,292.03,292.53,291.79,292.43,14819.0,282.8417,283.326,282.6093,283.2291,14819.0
2023-08-17 15:30:00,292.5,292.69,292.2,292.4,12789.0,283.2969,283.481,283.0064,283.2001,12789.0
2023-08-17 15:40:00,292.38,292.54,291.84,291.94,15564.0,283.1807,283.3357,282.6577,282.7546,15564.0
2023-08-17 15:50:00,291.96,292.27,291.48,291.64,53520.0,282.7739,283.0742,282.309,282.464,53520.0
2023-08-18 09:30:00,288.82,293.0,287.89,293.0,23346.0,279.7327,283.7812,278.832,283.7812,23346.0
2023-08-18 09:40:00,292.16,292.81,291.69,292.81,2659.0,282.9676,283.5972,282.5124,283.5972,2659.0
2023-08-18 09:50:00,293.32,293.54,292.5,292.72,3065.0,284.0911,284.3042,283.2969,283.51,3065.0
2023-08-18 10:00:00,292.42,292.49,291.48,292.06,5630.0,283.2195,283.2872,282.309,282.8708,5630.0
2023-08-18 10:10:00,291.79,292.21,291.07,291.91,3000.0,282.6093,283.0161,281.9119,282.7255,3000.0
2023-08-18 10:20:00,291.57,291.94,290.85,290.86,3436.0,282.3962,282.7546,281.6988,281.7085,3436.0
2023-08-18 10:30:00,291.0,291.38,290.67,291.3,4860.0,281.8441,282.2122,281.5245,282.1347,4860.0
2023-08-18 10:40:00,291.07,291.37,291.0,291.01,3250.0,281.9119,282.2025,281.8441,281.8538,3250.0
2023-08-18 10:50:00,291.0,291.0,290.59,290.79,2460.0,281.8441,281.8441,281.447,281.6407,2460.0
2023-08-18 11:00:00,292.11,292.11,291.99,292.02,1000.0,282.9192,282.9192,282.803,282.832,1000.0
2023-08-18 11:10:00,292.15,293.43,292.09,293.37,2500.0,282.9579,284.1977,282.8998,284.1396,2500.0
2023-08-18 11:20:00,293.37,293.37,292.31,292.41,6022.0,284.1396,284.1396,283.1129,283.2098,6022.0
2023-08-18 11:30:00,292.1,292.23,291.68,291.68,2511.0,282.9095,283.0354,282.5027,282.5027,2511.0
2023-08-18 11:40:00,291.46,291.82,291.22,291.62,8534.0,282.2897,282.6383,282.0572,282.4446,8534.0
2023-08-18 11:50:00,291.73,291.91,291.39,291.4,6723.0,282.5512,282.7255,282.2219,282.2315,6723.0
2023-08-18 12:00:00,291.2,291.42,291.07,291.21,2600.0,282.0378,282.2509,281.9119,282.0475,2600.0
2023-08-18 12:10:00,291.2,291.2,290.37,290.53,1378.0,282.0378,282.0378,281.234,281.3889,1378.0
2023-08-18 12:20:00,290.55,290.97,290.48,290.71,2559.0,281.4083,281.8151,281.3405,281.5633,2559.0
2023-08-18 12:30:00,290.86,291.14,290.82,291.14,1033.0,281.7085,281.9797,281.6698,281.9797,1033.0
2023-08-18 12:40:00,291.23,291.41,291.06,291.24,1605.0,282.0669,282.2412,281.9022,282.0766,1605.0
2023-08-18 12:50:00,291.23,291.4,290.9,290.9,2069.0,282.0669,282.2315,281.7473,281.7473,2069.0
2023-08-18 13:00:00,290.93,291.41,290.58,291.07,2202.0,281.7763,282.2412,281.4373,281.9119,2202.0
2023-08-18 13:10:00,291.0,291.61,290.96,291.6,2813.0,281.8441,282.4349,281.8054,282.4253,2813.0
2023-08-18 13:20:00,291.59,292.05,291.4,292.05,5836.0,282.4156,282.8611,282.2315,282.8611,5836.0
2023-08-18 13:30:00,292.05,292.16,291.56,291.56,7856.0,282.8611,282.9676,282.3865,282.3865,7856.0
2023-08-18 13:40:00,291.49,291.8,291.49,291.77,600.0,282.3187,282.619,282.3187,282.5899,600.0
2023-08-18 13:50:00,291.83,292.06,291.62,291.87,5173.0,282.648,282.8708,282.4446,282.6868,5173.0
2023-08-18 14:00:00,291.87,292.25,291.81,292.09,6323.0,282.6868,283.0548,282.6286,282.8998,6323.0
2023-08-18 14:10:00,291.89,291.95,291.63,291.76,5369.0,282.7061,282.7642,282.4543,282.5802,5369.0
2023-08-18 14:20:00,291.74,292.22,291.64,291.96,4561.0,282.5608,283.0257,282.464,282.7739,4561.0
2023-08-18 14:30:00,292.03,292.34,292.0,292.34,3249.0,282.8417,283.142,282.8127,283.142,3249.0
2023-08-18 14:40:00,292.43,292.81,292.19,292.51,3089.0,283.2291,283.5972,282.9967,283.3066,3089.0
2023-08-18 14:50:00,292.51,292.66,292.5,292.58,1400.0,283.3066,283.4519,283.2969,283.3744,1400.0
2023-08-18 15:00:00,292.46,292.59,291.94,292.12,21501.0,283.2582,283.3841,282.7546,282.9289,21501.0
2023-08-18 15:10:00,291.93,292.05,291.73,291.92,2471.0,282.7449,282.8611,282.5512,282.7352,2471.0
2023-08-18 15:20:00,292.03,292.1,291.79,292.03,4577.0,282.8417,282.9095,282.6093,282.8417,4577.0
2023-08-18 15:30:00,291.79,291.79,291.41,291.41,3209.0,282.6093,282.6093,282.2412,282.2412,3209.0
2023-08-18 15:40:00,291.54,292.23,291.51,291.93,5300.0,282.3671,283.0354,282.3381,282.7449,5300.0
2023-08-18 15:50:00,292.08,292.08,290.98,291.64,20354.0,282.8901,282.8901,281.8248,282.464,20354.0
2023-08-21 09:30:00,291.82,293.54,291.77,292.73,9385.0,282.6383,284.3042,282.5899,283.5197,9385.0
2023-08-21 09:40:00,293.16,293.41,292.12,292.12,3528.0,283.9362,284.1783,282.9289,282.9289,3528.0
2023-08-21 09:50:00,292.42,292.42,291.5,292.33,13603.0,283.2195,283.2195,282.3284,283.1323,13603.0
2023-08-21 10:00:00,292.24,292.89,292.01,292.5,7081.0,283.0451,283.6747,282.8224,283.2969,7081.0
2023-08-21 10:10:00,292.5,292.74,291.27,291.28,5730.0,283.2969,283.5294,282.1056,282.1153,5730.0
2023-08-21 10:20:00,291.77,291.83,290.78,290.92,4155.0,282.5899,282.648,281.6311,281.7666,4155.0
2023-08-21 10:30:00,290.69,291.3,290.59,291.15,9545.0,281.5439,282.1347,281.447,281.9894,9545.0
2023-08-21 10:40:00,291.17,291.45,291.03,291.45,3432.0,282.0088,282.28,281.8732,282.28,3432.0
2023-08-21 10:50:00,291.45,292.28,291.24,292.17,4733.0,282.28,283.0839,282.0766,282.9773,4733.0
2023-08-21 11:00:00,292.12,292.12,291.33,291.33,1001.0,282.9289,282.9289,282.1637,282.1637,1001.0
2023-08-21 11:10:00,291.0,291.3,290.93,291.09,2215.0,281.8441,282.1347,281.7763,281.9313,2215.0
2023-08-21 11:20:00,291.29,291.66,291.06,291.38,933.0,282.125,282.4834,281.9022,282.2122,933.0
2023-08-21 11:30:00,291.29,291.3,290.72,290.72,3466.0,282.125,282.1347,281.5729,281.5729,3466.0
2023-08-21 11:40:00,290.68,290.89,290.48,290.81,4361.0,281.5342,281.7376,281.3405,281.6601,4361.0
2023-08-21 11:50:00,290.8,291.44,290.67,290.85,14110.0,281.6504,282.2703,281.5245,281.6988,14110.0
2023-08-21 12:00:00,290.84,291.25,290.84,291.24,2500.0,281.6892,282.0863,281.6892,282.0766,2500.0
2023-08-21 12:10:00,290.94,291.36,290.92,291.32,1855.0,281.786,282.1928,281.7666,282.1541,1855.0
2023-08-21 12:20:00,291.25,291.65,291.05,291.36,4580.0,282.0863,282.4737,281.8926,282.1928,4580.0
2023-08-21 12:30:00,291.44,291.61,291.25,291.61,2646.0,282.2703,282.4349,282.0863,282.4349,2646.0
2023-08-21 12:40:00,291.56,291.66,291.39,291.47,3380.0,282.3865,282.4834,282.2219,282.2993,3380.0
2023-08-21 12:50:00,291.47,291.58,291.12,291.54,3412.0,282.2993,282.4059,281.9604,282.3671,3412.0
2023-08-21 13:00:00,291.32,291.9,291.21,291.8,3980.0,282.1541,282.7158,282.0475,282.619,3980.0
2023-08-21 13:10:00,291.78,291.98,291.61,291.8,1128.0,282.5996,282.7933,282.4349,282.619,1128.0
2023-08-21 13:20:00,291.85,292.29,291.82,292.1,4430.0,282.6674,283.0935,282.6383,282.9095,4430.0
2023-08-21 13:30:00,292.18,292.42,292.17,292.38,2074.0,282.987,283.2195,282.9773,283.1807,2074.0
2023-08-21 13:40:00,292.6,292.85,292.53,292.84,2092.0,283.3938,283.6359,283.326,283.6262,2092.0
2023-08-21 13:50:00,292.84,292.84,292.46,292.71,5376.0,283.6262,283.6262,283.2582,283.5003,5376.0
2023-08-21 14:00:00,292.86,293.37,292.57,293.37,2792.0,283.6456,284.1396,283.3647,284.1396,2792.0
2023-08-21 14:10:00,293.42,293.42,292.91,293.0,2083.0,284.188,284.188,283.694,283.7812,2083.0
2023-08-21 14:20:00,292.92,293.15,292.56,292.94,2995.0,283.7037,283.9265,283.355,283.7231,2995.0
2023-08-21 14:30:00,292.94,293.18,292.63,293.05,4521.0,283.7231,283.9555,283.4228,283.8296,4521.0
2023-08-21 14:40:00,293.0,293.19,292.69,293.08,2833.0,283.7812,283.9652,283.481,283.8587,2833.0
2023-08-21 14:50:00,293.19,293.23,292.77,292.77,1504.0,283.9652,284.004,283.5584,283.5584,1504.0
2023-08-21 15:00:00,293.07,293.61,292.95,293.61,3345.0,283.849,284.372,283.7328,284.372,3345.0
2023-08-21 15:10:00,293.58,293.75,293.34,293.5,2859.0,284.343,284.5076,284.1105,284.2655,2859.0
2023-08-21 15:20:00,293.41,293.55,293.1,293.13,4188.0,284.1783,284.3139,283.8781,283.9071,4188.0
2023-08-21 15:30:00,293.23,293.41,293.12,293.31,5660.0,284.004,284.1783,283.8974,284.0814,5660.0
2023-08-21 15:40:00,293.4,293.63,293.15,293.33,7800.0,284.1686,284.3914,283.9265,284.1008,7800.0
2023-08-21 15:50:00,293.33,293.61,292.61,292.89,29869.0,284.1008,284.372,283.4035,283.6747,29869.0
2023-08-22 09:30:00,295.16,296.78,295.16,295.74,11851.0,285.8732,287.4423,285.8732,286.435,11851.0
2023-08-22 09:40:00,295.5,295.51,294.6,294.6,2785.0,286.2025,286.2122,285.3309,285.3309,2785.0
2023-08-22 09:50:00,294.22,294.26,293.44,293.81,7087.0,284.9628,285.0016,284.2074,284.5657,7087.0
2023-08-22 10:00:00,293.67,293.87,293.28,293.31,3025.0,284.4301,284.6238,284.0524,284.0814,3025.0
2023-08-22 10:10:00,293.48,294.37,293.39,294.34,6511.0,284.2461,285.1081,284.1589,285.079,6511.0
2023-08-22 10:20:00,294.31,294.33,293.85,294.14,4883.0,285.05,285.0694,284.6045,284.8853,4883.0
2023-08-22 10:30:00,294.45,294.64,293.54,293.63,2004.0,285.1856,285.3696,284.3042,284.3914,2004.0
2023-08-22 10:40:00,293.63,293.89,293.6,293.89,2513.0,284.3914,284.6432,284.3623,284.6432,2513.0
2023-08-22 10:50:00,293.78,294.09,293.27,293.53,30218.0,284.5367,284.8369,284.0427,284.2945,30218.0
2023-08-22 11:00:00,293.79,294.63,293.79,294.37,3153.0,284.5463,285.3599,284.5463,285.1081,3153.0
2023-08-22 11:10:00,294.23,294.66,293.6,294.66,4342.0,284.9725,285.389,284.3623,285.389,4342.0
2023-08-22 11:20:00,294.7,294.73,294.2,294.36,3801.0,285.4277,285.4568,284.9434,285.0984,3801.0
2023-08-22 11:30:00,294.19,294.24,293.67,293.69,5834.0,284.9338,284.9822,284.4301,284.4495,5834.0
2023-08-22 11:40:00,293.44,293.74,293.02,293.28,4796.0,284.2074,284.4979,283.8006,284.0524,4796.0
2023-08-22 11:50:00,293.14,293.14,292.64,292.78,4529.0,283.9168,283.9168,283.4325,283.5681,4529.0
2023-08-22 12:00:00,292.75,292.86,292.54,292.59,2901.0,283.5391,283.6456,283.3357,283.3841,2901.0
2023-08-22 12:10:00,292.66,292.66,291.9,291.99,3757.0,283.4519,283.4519,282.7158,282.803,3757.0
2023-08-22 12:20:00,292.11,292.23,291.72,292.2,4383.0,282.9192,283.0354,282.5415,283.0064,4383.0
2023-08-22 12:30:00,292.1,292.67,291.87,292.62,5546.0,282.9095,283.4616,282.6868,283.4132,5546.0
2023-08-22 12:40:00,292.83,292.96,292.51,292.65,1752.0,283.6166,283.7425,283.3066,283.4422,1752.0
2023-08-22 12:50:00,292.78,293.14,292.48,292.61,3013.0,283.5681,283.9168,283.2776,283.4035,3013.0
2023-08-22 13:00:00,292.52,292.52,291.48,292.27,4105.0,283.3163,283.3163,282.309,283.0742,4105.0
2023-08-22 13:10:00,292.15,292.15,291.51,291.93,6058.0,282.9579,282.9579,282.3381,282.7449,6058.0
2023-08-22 13:20:00,291.93,292.2,291.72,292.18,5759.0,282.7449,283.0064,282.5415,282.987,5759.0
2023-08-22 13:30:00,292.19,292.54,292.11,292.12,8204.0,282.9967,283.3357,282.9192,282.9289,8204.0
2023-08-22 13:40:00,292.0,292.17,291.8,292.08,5431.0,282.8127,282.9773,282.619,282.8901,5431.0
2023-08-22 13:50:00,292.13,292.43,291.99,292.29,2378.0,282.9386,283.2291,282.803,283.0935,2378.0
2023-08-22 14:00:00,292.43,292.83,292.31,292.74,3589.0,283.2291,283.6166,283.1129,283.5294,3589.0
2023-08-22 14:10:00,292.86,292.89,292.44,292.48,1500.0,283.6456,283.6747,283.2388,283.2776,1500.0
2023-08-22 14:20:00,292.38,292.64,292.35,292.64,4510.0,283.1807,283.4325,283.1517,283.4325,4510.0
2023-08-22 14:30:00,292.89,292.98,292.72,292.83,1823.0,283.6747,283.7618,283.51,283.6166,1823.0
2023-08-22 14:40:00,292.63,292.72,291.99,292.37,5525.0,283.4228,283.51,282.803,283.171,5525.0
2023-08-22 14:50:00,292.21,292.6,292.12,292.6,3676.0,283.0161,283.3938,282.9289,283.3938,3676.0
2023-08-22 15:00:00,292.65,292.83,292.65,292.83,1140.0,283.4422,283.6166,283.4422,283.6166,1140.0
2023-08-22 15:10:00,292.97,293.48,292.97,293.42,1776.0,283.7521,284.2461,283.7521,284.188,1776.0
2023-08-22 15:20:00,293.32,293.83,293.25,293.25,6001.0,284.0911,284.5851,284.0233,284.0233,6001.0
2023-08-22 15:30:00,293.13,293.15,292.28,292.33,10191.0,283.9071,283.9265,283.0839,283.1323,10191.0
2023-08-22 15:40:00,292.37,292.86,292.37,292.54,16152.0,283.171,283.6456,283.171,283.3357,16152.0
2023-08-22 15:50:00,292.54,293.33,292.5,292.66,43743.0,283.3357,284.1008,283.2969,283.4519,43743.0
2023-08-23 09:30:00,294.7,295.66,293.86,295.66,22357.0,285.4277,286.3575,284.6141,286.3575,22357.0
2023-08-23 09:40:00,295.14,296.0,295.14,295.81,5271.0,285.8539,286.6868,285.8539,286.5028,5271.0
2023-08-23 09:50:00,295.8,296.01,295.31,296.0,5476.0,286.4931,286.6965,286.0185,286.6868,5476.0
2023-08-23 10:00:00,295.71,296.26,295.67,296.14,4353.0,286.4059,286.9386,286.3672,286.8224,4353.0
2023-08-23 10:10:00,296.14,296.46,296.0,296.09,5506.0,286.8224,287.1323,286.6868,286.774,5506.0
2023-08-23 10:20:00,295.9,296.42,295.8,296.25,4266.0,286.59,287.0936,286.4931,286.9289,4266.0
2023-08-23 10:30:00,296.2,296.22,295.05,295.1,3256.0,286.8805,286.8999,285.7667,285.8151,3256.0
2023-08-23 10:40:00,295.05,296.44,295.05,296.4,7394.0,285.7667,287.113,285.7667,287.0742,7394.0
2023-08-23 10:50:00,296.36,296.81,296.25,296.81,3116.0,287.0355,287.4713,286.9289,287.4713,3116.0
2023-08-23 11:00:00,296.86,297.14,296.62,296.74,6642.0,287.5198,287.7909,287.2873,287.4035,6642.0
2023-08-23 11:10:00,297.17,297.62,297.16,297.42,2170.0,287.82,288.2558,287.8103,288.0621,2170.0
2023-08-23 11:20:00,297.59,298.1,297.59,298.1,3270.0,288.2268,288.7207,288.2268,288.7207,3270.0
2023-08-23 11:30:00,298.25,298.83,298.21,298.22,5543.0,288.866,289.4278,288.8273,288.837,5543.0
2023-08-23 11:40:00,298.03,298.37,298.02,298.3,2738.0,288.6529,288.9822,288.6433,288.9144,2738.0
2023-08-23 11:50:00,298.26,298.43,297.52,297.81,2200.0,288.8757,289.0404,288.159,288.4399,2200.0
2023-08-23 12:00:00,297.64,297.64,297.07,297.1,1766.0,288.2752,288.2752,287.7231,287.7522,1766.0
2023-08-23 12:10:00,297.07,297.31,297.07,297.27,6533.0,287.7231,287.9556,287.7231,287.9169,6533.0
2023-08-23 12:20:00,297.26,297.31,296.86,296.86,4505.0,287.9072,287.9556,287.5198,287.5198,4505.0
2023-08-23 12:30:00,296.97,297.27,296.86,297.27,2500.0,287.6263,287.9169,287.5198,287.9169,2500.0
2023-08-23 12:40:00,297.14,297.6,297.09,297.6,1949.0,287.7909,288.2365,287.7425,288.2365,1949.0
2023-08-23 12:50:00,297.71,297.71,297.62,297.65,443.0,288.343,288.343,288.2558,288.2849,443.0
2023-08-23 13:00:00,297.7,298.36,297.7,298.36,1814.0,288.3333,288.9726,288.3333,288.9726,1814.0
2023-08-23 13:10:00,298.16,298.58,298.16,298.46,2271.0,288.7789,289.1856,288.7789,289.0694,2271.0
2023-08-23 13:20:00,298.48,298.48,298.12,298.34,3497.0,289.0888,289.0888,288.7401,288.9532,3497.0
2023-08-23 13:30:00,298.32,298.43,298.17,298.31,1507.0,288.9338,289.0404,288.7885,288.9241,1507.0
2023-08-23 13:40:00,298.2,298.37,298.1,298.25,1717.0,288.8176,288.9822,288.7207,288.866,1717.0
2023-08-23 13:50:00,298.43,298.64,298.38,298.38,2403.0,289.0404,289.2437,288.9919,288.9919,2403.0
2023-08-23 14:00:00,298.59,298.66,298.25,298.34,868.0,289.1953,289.2631,288.866,288.9532,868.0
2023-08-23 14:10:00,298.21,298.42,298.17,298.18,1126.0,288.8273,289.0307,288.7885,288.7982,1126.0
2023-08-23 14:20:00,298.15,298.23,297.82,297.95,2439.0,288.7692,288.8466,288.4495,288.5755,2439.0
2023-08-23 14:30:00,297.88,298.08,297.65,297.65,1335.0,288.5077,288.7014,288.2849,288.2849,1335.0
2023-08-23 14:40:00,297.65,298.05,297.6,298.05,3897.0,288.2849,288.6723,288.2365,288.6723,3897.0
2023-08-23 14:50:00,297.97,297.97,297.61,297.61,1815.0,288.5948,288.5948,288.2462,288.2462,1815.0
2023-08-23 15:00:00,297.67,298.13,297.46,298.13,4932.0,288.3043,288.7498,288.1009,288.7498,4932.0
2023-08-23 15:10:00,298.06,298.06,297.72,297.8,2071.0,288.682,288.682,288.3527,288.4302,2071.0
2023-08-23 15:20:00,297.73,298.03,297.54,298.03,2431.0,288.3624,288.6529,288.1784,288.6529,2431.0
2023-08-23 15:30:00,298.13,298.36,297.96,298.34,4738.0,288.7498,288.9726,288.5851,288.9532,4738.0
2023-08-23 15:40:00,298.29,298.45,298.15,298.27,12784.0,288.9048,289.0597,288.7692,288.8854,12784.0
2023-08-23 15:50:00,298.36,298.36,296.86,297.47,59309.0,288.9726,288.9726,287.5198,288.1106,59309.0
2023-08-24 09:30:00,301.5,301.5,299.2,300.02,30031.0,292.0138,292.0138,289.7861,290.5803,30031.0
2023-08-24 09:40:00,300.04,300.84,299.54,300.79,9737.0,290.5997,291.3745,290.1154,291.3261,9737.0
2023-08-24 09:50:00,300.7,302.6,300.44,302.6,12566.0,291.2389,293.0792,290.9871,293.0792,12566.0
2023-08-24 10:00:00,302.75,304.6,302.48,303.25,29235.0,293.2244,295.0162,292.9629,293.7087,29235.0
2023-08-24 10:10:00,302.91,303.99,302.55,303.99,12899.0,293.3794,294.4254,293.0307,294.4254,12899.0
2023-08-24 10:20:00,304.28,304.46,302.67,302.73,15602.0,294.7063,294.8806,293.147,293.2051,15602.0
2023-08-24 10:30:00,302.73,303.15,301.91,303.15,6462.0,293.2051,293.6118,292.4109,293.6118,6462.0
2023-08-24 10:40:00,303.14,303.51,302.23,302.51,5158.0,293.6022,293.9605,292.7208,292.992,5158.0
2023-08-24 10:50:00,302.57,303.53,302.46,302.82,6760.0,293.0501,293.9799,292.9436,293.2922,6760.0
2023-08-24 11:00:00,302.58,302.73,301.39,301.53,11067.0,293.0598,293.2051,291.9072,292.0428,11067.0
2023-08-24 11:10:00,301.79,301.97,301.22,301.22,4207.0,292.2946,292.469,291.7426,291.7426,4207.0
2023-08-24 11:20:00,301.4,301.53,300.75,301.16,6339.0,291.9169,292.0428,291.2874,291.6845,6339.0
2023-08-24 11:30:00,301.11,301.44,300.25,300.35,4963.0,291.636,291.9557,290.8031,290.8999,4963.0
2023-08-24 11:40:00,300.37,300.46,299.55,299.89,4712.0,290.9193,291.0065,290.1251,290.4544,4712.0
2023-08-24 11:50:00,299.71,300.01,299.05,299.19,3602.0,290.2801,290.5706,289.6408,289.7764,3602.0
2023-08-24 12:00:00,299.18,300.46,299.08,300.22,12698.0,289.7668,291.0065,289.6699,290.774,12698.0
2023-08-24 12:10:00,299.99,300.99,299.9,300.72,15973.0,290.5513,291.5198,290.4641,291.2583,15973.0
2023-08-24 12:20:00,300.94,301.11,300.33,301.07,1611.0,291.4714,291.636,290.8806,291.5973,1611.0
2023-08-24 12:30:00,301.1,301.23,300.54,300.77,3101.0,291.6263,291.7523,291.084,291.3067,3101.0
2023-08-24 12:40:00,300.91,301.06,300.54,300.76,1468.0,291.4423,291.5876,291.084,291.297,1468.0
2023-08-24 12:50:00,300.83,300.9,300.03,300.13,1783.0,291.3648,291.4326,290.59,290.6869,1783.0
2023-08-24 13:00:00,299.92,300.36,299.83,300.31,1902.0,290.4835,290.9096,290.3963,290.8612,1902.0
2023-08-24 13:10:00,300.51,300.57,299.74,299.84,3265.0,291.0549,291.113,290.3091,290.406,3265.0
2023-08-24 13:20:00,300.0,300.3,299.88,300.29,2991.0,290.561,290.8515,290.4447,290.8418,2991.0
2023-08-24 13:30:00,300.27,300.34,300.04,300.27,1700.0,290.8225,290.8903,290.5997,290.8225,1700.0
2023-08-24 13:40:00,300.31,300.4,300.1,300.19,1700.0,290.8612,290.9484,290.6578,290.745,1700.0
2023-08-24 13:50:00,300.19,300.19,299.88,300.16,3111.0,290.745,290.745,290.4447,290.7159,3111.0
2023-08-24 14:00:00,300.29,300.83,300.29,300.78,3718.0,290.8418,291.3648,290.8418,291.3164,3718.0
2023-08-24 14:10:00,300.81,300.96,300.01,300.01,5818.0,291.3455,291.4908,290.5706,290.5706,5818.0
2023-08-24 14:20:00,300.22,300.39,299.99,300.29,5901.0,290.774,290.9387,290.5513,290.8418,5901.0
2023-08-24 14:30:00,300.3,300.3,299.72,299.73,7181.0,290.8515,290.8515,290.2898,290.2995,7181.0
2023-08-24 14:40:00,299.72,300.56,299.72,300.56,7132.0,290.2898,291.1033,290.2898,291.1033,7132.0
2023-08-24 14:50:00,300.46,300.74,300.15,300.74,5668.0,291.0065,291.2777,290.7062,291.2777,5668.0
2023-08-24 15:00:00,300.63,300.73,300.28,300.39,4616.0,291.1711,291.268,290.8321,290.9387,4616.0
2023-08-24 15:10:00,300.28,300.64,300.22,300.44,8976.0,290.8321,291.1808,290.774,290.9871,8976.0
2023-08-24 15:20:00,300.47,300.65,300.11,300.28,13257.0,291.0162,291.1905,290.6675,290.8321,13257.0
2023-08-24 15:30:00,300.35,300.57,299.41,299.52,9457.0,290.8999,291.113,289.9895,290.0961,9457.0
2023-08-24 15:40:00,299.47,299.81,299.05,299.16,18917.0,290.0476,290.3769,289.6408,289.7474,18917.0
2023-08-24 15:50:00,299.03,299.31,298.37,298.65,62872.0,289.6215,289.8927,288.9822,289.2534,62872.0
2023-08-25 09:30:00,299.98,301.61,299.5,301.61,10597.0,290.5416,292.1203,290.0767,292.1203,10597.0
2023-08-25 09:40:00,301.83,302.18,301.38,301.74,4376.0,292.3334,292.6724,291.8975,292.2462,4376.0
2023-08-25 09:50:00,301.62,301.84,301.12,301.55,6341.0,292.13,292.3431,291.6457,292.0622,6341.0
2023-08-25 10:00:00,301.58,301.61,299.9,299.91,7162.0,292.0912,292.1203,290.4641,290.4738,7162.0
2023-08-25 10:10:00,299.16,300.9,298.7,298.7,8465.0,289.7474,291.4326,289.3019,289.3019,8465.0
2023-08-25 10:20:00,298.98,299.39,298.42,298.56,5492.0,289.5731,289.9702,289.0307,289.1663,5492.0
2023-08-25 10:30:00,298.54,299.53,298.53,299.05,7858.0,289.1469,290.1057,289.1372,289.6408,7858.0
2023-08-25 10:40:00,299.02,299.38,297.04,297.05,7655.0,289.6118,289.9605,287.6941,287.7038,7655.0
2023-08-25 10:50:00,297.18,298.03,297.18,297.63,6623.0,287.8297,288.6529,287.8297,288.2655,6623.0
2023-08-25 11:00:00,297.82,298.96,297.6,298.71,6371.0,288.4495,289.5537,288.2365,289.3115,6371.0
2023-08-25 11:10:00,298.96,299.33,298.36,298.99,3595.0,289.5537,289.912,288.9726,289.5827,3595.0
2023-08-25 11:20:00,298.79,300.21,298.77,300.21,3502.0,289.389,290.7644,289.3697,290.7644,3502.0
2023-08-25 11:30:00,300.15,301.2,300.12,301.2,6182.0,290.7062,291.7232,290.6772,291.7232,6182.0
2023-08-25 11:40:00,301.01,301.02,300.44,300.62,9142.0,291.5392,291.5489,290.9871,291.1615,9142.0
2023-08-25 11:50:00,300.8,300.82,299.96,300.19,7430.0,291.3358,291.3552,290.5222,290.745,7430.0
2023-08-25 12:00:00,300.06,300.59,299.94,300.5,1919.0,290.6191,291.1324,290.5028,291.0452,1919.0
2023-08-25 12:10:00,300.33,300.55,300.08,300.34,2719.0,290.8806,291.0937,290.6384,290.8903,2719.0
2023-08-25 12:20:00,300.65,301.65,300.48,301.65,2400.0,291.1905,292.159,291.0259,292.159,2400.0
2023-08-25 12:30:00,301.57,302.11,301.43,302.11,3932.0,292.0816,292.6046,291.946,292.6046,3932.0
2023-08-25 12:40:00,302.12,302.12,301.65,301.84,3720.0,292.6143,292.6143,292.159,292.3431,3720.0
2023-08-25 12:50:00,302.05,302.36,301.67,302.36,3251.0,292.5465,292.8467,292.1784,292.8467,3251.0
2023-08-25 13:00:00,302.56,302.73,302.21,302.36,6068.0,293.0404,293.2051,292.7014,292.8467,6068.0
2023-08-25 13:10:00,302.25,302.67,301.64,301.72,7350.0,292.7402,293.147,292.1494,292.2268,7350.0
2023-08-25 13:20:00,301.64,301.65,301.28,301.43,7243.0,292.1494,292.159,291.8007,291.946,7243.0
2023-08-25 13:30:00,301.45,301.45,300.75,301.21,1948.0,291.9653,291.9653,291.2874,291.7329,1948.0
2023-08-25 13:40:00,300.93,301.46,300.86,301.45,2203.0,291.4617,291.975,291.3939,291.9653,2203.0
2023-08-25 13:50:00,301.45,301.9,301.45,301.75,3016.0,291.9653,292.4012,291.9653,292.2559,3016.0
2023-08-25 14:00:00,302.24,302.27,301.78,302.05,2083.0,292.7305,292.7595,292.285,292.5465,2083.0
2023-08-25 14:10:00,301.9,302.25,301.87,302.25,3947.0,292.4012,292.7402,292.3721,292.7402,3947.0
2023-08-25 14:20:00,302.44,302.67,302.27,302.55,1649.0,292.9242,293.147,292.7595,293.0307,1649.0
2023-08-25 14:30:00,302.5,303.01,302.36,302.9,11046.0,292.9823,293.4763,292.8467,293.3697,11046.0
2023-08-25 14:40:00,303.0,303.68,302.9,303.63,7757.0,293.4666,294.1252,293.3697,294.0767,7757.0
2023-08-25 14:50:00,303.48,303.76,303.26,303.59,15849.0,293.9315,294.2027,293.7184,294.038,15849.0
2023-08-25 15:00:00,303.71,304.1,302.93,303.11,3582.0,294.1542,294.532,293.3988,293.5731,3582.0
2023-08-25 15:10:00,303.08,303.42,302.87,303.4,4393.0,293.5441,293.8734,293.3407,293.854,4393.0
2023-08-25 15:20:00,303.56,303.86,303.48,303.59,7622.0,294.0089,294.2995,293.9315,294.038,7622.0
2023-08-25 15:30:00,303.7,304.09,303.56,303.83,24285.0,294.1445,294.5223,294.0089,294.2705,24285.0
2023-08-25 15:40:00,303.83,303.83,303.3,303.43,15119.0,294.2705,294.2705,293.7571,293.883,15119.0
2023-08-25 15:50:00,303.31,303.49,302.7,303.33,58094.0,293.7668,293.9412,293.176,293.7862,58094.0
2023-08-28 09:30:00,304.79,305.77,304.56,305.7,11403.0,295.2002,296.1494,294.9775,296.0816,11403.0
2023-08-28 09:40:00,305.7,306.28,305.17,306.17,7191.0,296.0816,296.6434,295.5683,296.5368,7191.0
2023-08-28 09:50:00,306.69,306.99,305.65,306.99,7395.0,297.0405,297.331,296.0332,297.331,7395.0
2023-08-28 10:00:00,306.78,307.35,306.69,307.28,16343.0,297.1276,297.6797,297.0405,297.6119,16343.0
2023-08-28 10:10:00,307.29,307.39,306.85,306.96,15752.0,297.6216,297.7184,297.1954,297.302,15752.0
2023-08-28 10:20:00,307.04,308.65,307.03,308.48,13480.0,297.3795,298.9388,297.3698,298.7741,13480.0
2023-08-28 10:30:00,308.5,308.52,307.2,307.2,13035.0,298.7935,298.8129,297.5344,297.5344,13035.0
2023-08-28 10:40:00,307.12,307.26,306.38,307.19,10075.0,297.4569,297.5925,296.7402,297.5247,10075.0
2023-08-28 10:50:00,307.47,307.9,307.04,307.9,8039.0,297.7959,298.2124,297.3795,298.2124,8039.0
2023-08-28 11:00:00,307.96,308.1,307.43,307.92,11389.0,298.2705,298.4061,297.7572,298.2318,11389.0
2023-08-28 11:10:00,307.96,308.03,307.18,307.92,10674.0,298.2705,298.3383,297.5151,298.2318,10674.0
2023-08-28 11:20:00,308.03,308.35,307.8,308.05,12208.0,298.3383,298.6482,298.1155,298.3577,12208.0
2023-08-28 11:30:00,308.26,309.01,308.12,309.0,7492.0,298.5611,299.2875,298.4255,299.2778,7492.0
2023-08-28 11:40:00,309.01,309.02,307.81,308.46,5764.0,299.2875,299.2972,298.1252,298.7548,5764.0
2023-08-28 11:50:00,308.56,308.9,308.25,308.79,5399.0,298.8516,299.1809,298.5514,299.0744,5399.0
2023-08-28 12:00:00,308.91,309.19,308.62,309.19,7642.0,299.1906,299.4618,298.9097,299.4618,7642.0
2023-08-28 12:10:00,309.06,309.33,308.59,308.59,7178.0,299.3359,299.5974,298.8807,298.8807,7178.0
2023-08-28 12:20:00,308.5,309.03,308.31,308.88,5597.0,298.7935,299.3068,298.6095,299.1616,5597.0
2023-08-28 12:30:00,308.85,309.55,308.63,309.54,5859.0,299.1325,299.8105,298.9194,299.8008,5859.0
2023-08-28 12:40:00,309.54,309.54,309.13,309.3,11252.0,299.8008,299.8008,299.4037,299.5683,11252.0
2023-08-28 12:50:00,309.33,310.53,309.3,310.07,10994.0,299.5974,300.7596,299.5683,300.3141,10994.0
2023-08-28 13:00:00,309.84,310.87,309.84,310.18,15783.0,300.0914,301.089,300.0914,300.4207,15783.0
2023-08-28 13:10:00,310.17,310.67,310.16,310.67,5831.0,300.411,300.8952,300.4013,300.8952,5831.0
2023-08-28 13:20:00,310.71,310.8,310.19,310.38,5336.0,300.934,301.0212,300.4303,300.6144,5336.0
2023-08-28 13:30:00,310.48,310.68,309.5,309.5,7018.0,300.7112,300.9049,299.7621,299.7621,7018.0
2023-08-28 13:40:00,309.51,309.51,309.05,309.05,1151.0,299.7717,299.7717,299.3262,299.3262,1151.0
2023-08-28 13:50:00,309.04,309.41,308.42,308.81,6318.0,299.3165,299.6749,298.716,299.0938,6318.0
2023-08-28 14:00:00,308.74,308.99,308.43,308.43,9942.0,299.026,299.2681,298.7257,298.7257,9942.0
2023-08-28 14:10:00,308.66,308.66,307.96,307.96,5431.0,298.9485,298.9485,298.2705,298.2705,5431.0
2023-08-28 14:20:00,307.94,308.24,307.72,307.9,5357.0,298.2511,298.5417,298.0381,298.2124,5357.0
2023-08-28 14:30:00,307.92,308.52,307.86,308.18,4910.0,298.2318,298.8129,298.1737,298.4836,4910.0
2023-08-28 14:40:00,308.26,308.43,308.18,308.22,3364.0,298.5611,298.7257,298.4836,298.5223,3364.0
2023-08-28 14:50:00,308.21,308.81,308.09,308.73,5909.0,298.5126,299.0938,298.3964,299.0163,5909.0
2023-08-28 15:00:00,308.62,308.76,308.27,308.69,4400.0,298.9097,299.0453,298.5708,298.9775,4400.0
2023-08-28 15:10:00,308.64,308.65,308.29,308.56,7552.0,298.9291,298.9388,298.5901,298.8516,7552.0
2023-08-28 15:20:00,308.61,308.75,308.01,308.19,9908.0,298.9001,299.0357,298.3189,298.4933,9908.0
2023-08-28 15:30:00,308.23,308.71,308.2,308.43,12527.0,298.532,298.9969,298.503,298.7257,12527.0
2023-08-28 15:40:00,308.47,309.34,308.32,308.84,21510.0,298.7645,299.6071,298.6192,299.1228,21510.0
2023-08-28 15:50:00,308.69,309.53,308.52,309.18,104346.0,298.9775,299.7911,298.8129,299.4521,104346.0
2023-08-29 09:30:00,309.28,311.02,309.28,310.53,13874.0,299.549,301.2342,299.549,300.7596,13874.0
2023-08-29 09:40:00,310.66,311.9,310.37,311.9,8386.0,300.8856,302.0865,300.6047,302.0865,8386.0
2023-08-29 09:50:00,311.84,311.84,310.86,311.13,3091.0,302.0284,302.0284,301.0793,301.3408,3091.0
2023-08-29 10:00:00,311.4,312.06,311.09,311.92,9445.0,301.6023,302.2415,301.302,302.1059,9445.0
2023-08-29 10:10:00,311.63,312.33,311.33,312.33,7777.0,301.825,302.503,301.5345,302.503,7777.0
2023-08-29 10:20:00,312.21,313.24,312.19,313.24,4693.0,302.3868,303.3844,302.3674,303.3844,4693.0
2023-08-29 10:30:00,313.37,314.17,313.21,313.21,17480.0,303.5103,304.2851,303.3553,303.3553,17480.0
2023-08-29 10:40:00,313.11,313.39,312.55,313.17,11158.0,303.2585,303.5297,302.7161,303.3166,11158.0
2023-08-29 10:50:00,313.17,313.36,312.41,312.84,8039.0,303.3166,303.5006,302.5805,302.997,8039.0
2023-08-29 11:00:00,312.79,313.51,312.78,313.42,10806.0,302.9485,303.6459,302.9389,303.5587,10806.0
2023-08-29 11:10:00,313.43,313.69,313.12,313.43,12494.0,303.5684,303.8202,303.2682,303.5684,12494.0
2023-08-29 11:20:00,313.54,314.27,313.45,314.15,11280.0,303.6749,304.382,303.5878,304.2658,11280.0
2023-08-29 11:30:00,314.16,315.7,314.16,315.7,8819.0,304.2754,305.767,304.2754,305.767,8819.0
2023-08-29 11:40:00,315.7,316.12,315.62,315.9,5064.0,305.767,306.1738,305.6895,305.9607,5064.0
2023-08-29 11:50:00,315.89,316.17,315.67,315.67,7507.0,305.951,306.2222,305.7379,305.7379,7507.0
2023-08-29 12:00:00,315.63,316.36,315.57,316.17,2119.0,305.6992,306.4062,305.6411,306.2222,2119.0
2023-08-29 12:10:00,316.24,317.2,316.23,317.19,6652.0,306.29,307.2198,306.2803,307.2101,6652.0
2023-08-29 12:20:00,317.16,317.17,316.2,316.43,6260.0,307.181,307.1907,306.2513,306.474,6260.0
2023-08-29 12:30:00,316.55,316.55,315.52,315.52,2306.0,306.5902,306.5902,305.5926,305.5926,2306.0
2023-08-29 12:40:00,315.65,315.73,315.15,315.42,6015.0,305.7186,305.796,305.2343,305.4958,6015.0
2023-08-29 12:50:00,315.4,316.14,315.4,316.14,5418.0,305.4764,306.1931,305.4764,306.1931,5418.0
2023-08-29 13:00:00,316.14,316.83,316.14,316.71,4179.0,306.1931,306.8614,306.1931,306.7452,4179.0
2023-08-29 13:10:00,316.73,316.73,315.98,316.19,3105.0,306.7646,306.7646,306.0382,306.2416,3105.0
2023-08-29 13:20:00,316.23,316.71,316.18,316.7,1574.0,306.2803,306.7452,306.2319,306.7355,1574.0
2023-08-29 13:30:00,316.69,316.98,316.35,316.47,6404.0,306.7258,307.0067,306.3965,306.5128,6404.0
2023-08-29 13:40:00,316.6,317.04,316.26,316.32,5311.0,306.6387,307.0648,306.3094,306.3675,5311.0
2023-08-29 13:50:00,316.37,316.53,315.89,316.35,4292.0,306.4159,306.5709,305.951,306.3965,4292.0
2023-08-29 14:00:00,316.49,316.67,316.21,316.58,5119.0,306.5321,306.7065,306.2609,306.6193,5119.0
2023-08-29 14:10:00,316.62,316.62,316.18,316.53,4910.0,306.658,306.658,306.2319,306.5709,4910.0
2023-08-29 14:20:00,316.54,316.83,316.18,316.21,5591.0,306.5806,306.8614,306.2319,306.2609,5591.0
2023-08-29 14:30:00,316.31,316.76,316.3,316.41,4070.0,306.3578,306.7936,306.3481,306.4546,4070.0
2023-08-29 14:40:00,316.2,316.4,316.14,316.14,3507.0,306.2513,306.445,306.1931,306.1931,3507.0
2023-08-29 14:50:00,316.31,316.7,315.88,316.18,8150.0,306.3578,306.7355,305.9413,306.2319,8150.0
2023-08-29 15:00:00,316.25,316.46,315.78,316.46,6489.0,306.2997,306.5031,305.8445,306.5031,6489.0
2023-08-29 15:10:00,316.61,317.02,316.29,316.98,9939.0,306.6484,307.0455,306.3384,307.0067,9939.0
2023-08-29 15:20:00,316.86,317.7,316.86,317.54,5133.0,306.8905,307.7041,306.8905,307.5491,5133.0
2023-08-29 15:30:00,317.59,317.74,317.1,317.25,8627.0,307.5975,307.7428,307.1229,307.2682,8627.0
2023-08-29 15:40:00,317.31,317.53,317.11,317.21,8580.0,307.3263,307.5394,307.1326,307.2295,8580.0
2023-08-29 15:50:00,317.19,317.41,316.77,317.35,101599.0,307.2101,307.4232,306.8033,307.3651,101599.0
2023-08-30 09:30:00,312.0,312.72,307.5,309.0,79807.0,302.1834,302.8807,297.825,299.2778,79807.0
2023-08-30 09:40:00,308.83,310.42,308.26,310.09,29609.0,299.1131,300.6531,298.5611,300.3335,29609.0
2023-08-30 09:50:00,310.11,311.67,309.87,311.67,16120.0,300.3529,301.8638,300.1204,301.8638,16120.0
2023-08-30 10:00:00,312.13,312.17,311.3,311.98,6189.0,302.3093,302.348,301.5054,302.164,6189.0
2023-08-30 10:10:00,311.86,312.23,309.49,309.94,16697.0,302.0478,302.4062,299.7524,300.1882,16697.0
2023-08-30 10:20:00,309.63,309.89,307.53,307.97,12743.0,299.888,300.1398,297.854,298.2802,12743.0
2023-08-30 10:30:00,307.97,309.41,307.9,309.28,14952.0,298.2802,299.6749,298.2124,299.549,14952.0
2023-08-30 10:40:00,309.08,309.87,308.8,309.11,17079.0,299.3553,300.1204,299.0841,299.3843,17079.0
2023-08-30 10:50:00,309.1,309.21,308.5,308.76,7792.0,299.3746,299.4812,298.7935,299.0453,7792.0
2023-08-30 11:00:00,309.12,309.66,309.03,309.38,9599.0,299.394,299.917,299.3068,299.6458,9599.0
2023-08-30 11:10:00,309.76,309.77,309.12,309.22,4085.0,300.0139,300.0236,299.394,299.4909,4085.0
2023-08-30 11:20:00,309.22,309.22,308.53,308.86,6365.0,299.4909,299.4909,298.8226,299.1422,6365.0
2023-08-30 11:30:00,308.75,309.13,308.33,309.02,20301.0,299.0357,299.4037,298.6289,299.2972,20301.0
2023-08-30 11:40:00,308.98,309.18,308.22,308.47,5168.0,299.2584,299.4521,298.5223,298.7645,5168.0
2023-08-30 11:50:00,308.47,308.6,308.06,308.26,6361.0,298.7645,298.8904,298.3674,298.5611,6361.0
2023-08-30 12:00:00,308.24,308.28,307.88,308.16,8855.0,298.5417,298.5804,298.193,298.4642,8855.0
2023-08-30 12:10:00,308.18,308.6,307.81,308.42,14665.0,298.4836,298.8904,298.1252,298.716,14665.0
2023-08-30 12:20:00,308.31,308.69,308.07,308.53,6591.0,298.6095,298.9775,298.377,298.8226,6591.0
2023-08-30 12:30:00,308.53,308.71,308.41,308.44,8940.0,298.8226,298.9969,298.7064,298.7354,8940.0
2023-08-30 12:40:00,308.55,308.71,308.31,308.41,4981.0,298.8419,298.9969,298.6095,298.7064,4981.0
2023-08-30 12:50:00,308.42,308.42,307.91,308.25,4519.0,298.716,298.716,298.2221,298.5514,4519.0
2023-08-30 13:00:00,308.2,308.38,308.0,308.21,6356.0,298.503,298.6773,298.3093,298.5126,6356.0
2023-08-30 13:10:00,308.22,308.34,308.0,308.34,1000.0,298.5223,298.6386,298.3093,298.6386,1000.0
2023-08-30 13:20:00,308.2,308.31,307.6,308.01,21918.0,298.503,298.6095,297.9218,298.3189,21918.0
2023-08-30 13:30:00,307.95,308.07,307.62,307.63,4066.0,298.2608,298.377,297.9412,297.9509,4066.0
2023-08-30 13:40:00,307.74,308.07,307.51,307.63,7913.0,298.0574,298.377,297.8347,297.9509,7913.0
2023-08-30 13:50:00,307.52,307.52,306.62,307.07,20463.0,297.8444,297.8444,296.9727,297.4085,20463.0
2023-08-30 14:00:00,307.1,307.1,306.51,306.95,6352.0,297.4376,297.4376,296.8661,297.2923,6352.0
2023-08-30 14:10:00,306.98,307.16,306.69,306.95,13690.0,297.3213,297.4957,297.0405,297.2923,13690.0
2023-08-30 14:20:00,306.96,307.04,306.35,306.52,5839.0,297.302,297.3795,296.7112,296.8758,5839.0
2023-08-30 14:30:00,306.65,307.52,306.55,307.4,27168.0,297.0017,297.8444,296.9049,297.7281,27168.0
2023-08-30 14:40:00,307.25,308.46,307.03,308.11,19071.0,297.5828,298.7548,297.3698,298.4158,19071.0
2023-08-30 14:50:00,308.06,308.45,307.94,308.39,4736.0,298.3674,298.7451,298.2511,298.687,4736.0
2023-08-30 15:00:00,308.35,308.9,308.35,308.9,7039.0,298.6482,299.1809,298.6482,299.1809,7039.0
2023-08-30 15:10:00,308.96,309.47,308.76,308.77,11526.0,299.239,299.733,299.0453,299.055,11526.0
2023-08-30 15:20:00,308.94,308.94,308.0,308.0,9221.0,299.2197,299.2197,298.3093,298.3093,9221.0
2023-08-30 15:30:00,308.09,308.96,307.85,308.78,20781.0,298.3964,299.239,298.164,299.0647,20781.0
2023-08-30 15:40:00,308.78,309.48,308.72,309.08,24008.0,299.0647,299.7427,299.0066,299.3553,24008.0
2023-08-30 15:50:00,309.04,310.16,309.02,309.53,114119.0,299.3165,300.4013,299.2972,299.7911,114119.0
2023-08-31 09:30:00,310.42,310.87,308.86,310.07,15671.0,300.6531,301.089,299.1422,300.3141,15671.0
2023-08-31 09:40:00,310.25,310.31,309.29,310.02,6247.0,300.4885,300.5466,299.5587,300.2657,6247.0
2023-08-31 09:50:00,310.18,312.44,310.06,312.28,9893.0,300.4207,302.6096,300.3044,302.4546,9893.0
2023-08-31 10:00:00,312.66,312.66,311.68,311.75,6670.0,302.8226,302.8226,301.8735,301.9413,6670.0
2023-08-31 10:10:00,311.63,312.29,311.5,311.85,4964.0,301.825,302.4643,301.6991,302.0381,4964.0
2023-08-31 10:20:00,311.7,312.25,311.48,312.0,3469.0,301.8928,302.4255,301.6798,302.1834,3469.0
2023-08-31 10:30:00,311.62,312.2,311.62,312.0,5039.0,301.8154,302.3771,301.8154,302.1834,5039.0
2023-08-31 10:40:00,311.81,311.89,311.26,311.51,3000.0,301.9994,302.0769,301.4667,301.7088,3000.0
2023-08-31 10:50:00,311.62,311.62,310.86,311.27,5525.0,301.8154,301.8154,301.0793,301.4764,5525.0
2023-08-31 11:00:00,311.17,311.45,310.82,311.07,2387.0,301.3795,301.6507,301.0405,301.2827,2387.0
2023-08-31 11:10:00,311.25,311.55,311.02,311.29,4543.0,301.457,301.7476,301.2342,301.4957,4543.0
2023-08-31 11:20:00,311.36,311.9,311.12,311.79,8143.0,301.5635,302.0865,301.3311,301.98,8143.0
2023-08-31 11:30:00,311.68,311.68,311.34,311.42,6144.0,301.8735,301.8735,301.5442,301.6216,6144.0
2023-08-31 11:40:00,311.42,311.84,311.12,311.5,8729.0,301.6216,302.0284,301.3311,301.6991,8729.0
2023-08-31 11:50:00,312.08,312.24,311.9,312.24,4385.0,302.2609,302.4158,302.0865,302.4158,4385.0
2023-08-31 12:00:00,312.16,312.24,311.65,312.16,19007.0,302.3384,302.4158,301.8444,302.3384,19007.0
2023-08-31 12:10:00,312.16,312.53,311.69,312.53,6675.0,302.3384,302.6967,301.8832,302.6967,6675.0
2023-08-31 12:20:00,312.48,312.48,312.19,312.35,1354.0,302.6483,302.6483,302.3674,302.5224,1354.0
2023-08-31 12:30:00,312.25,312.26,311.98,312.23,1611.0,302.4255,302.4352,302.164,302.4062,1611.0
2023-08-31 12:40:00,312.29,312.37,312.03,312.12,2495.0,302.4643,302.5418,302.2125,302.2996,2495.0
2023-08-31 12:50:00,312.34,312.78,312.33,312.6,10458.0,302.5127,302.9389,302.503,302.7645,10458.0
2023-08-31 13:00:00,312.53,312.57,311.73,311.91,3796.0,302.6967,302.7355,301.9219,302.0962,3796.0
2023-08-31 13:10:00,311.91,312.01,311.79,312.01,4383.0,302.0962,302.1931,301.98,302.1931,4383.0
2023-08-31 13:20:00,312.0,312.54,311.9,312.54,5024.0,302.1834,302.7064,302.0865,302.7064,5024.0
2023-08-31 13:30:00,312.71,312.85,312.4,312.5,2790.0,302.8711,303.0067,302.5708,302.6677,2790.0
2023-08-31 13:40:00,312.55,312.55,312.34,312.34,930.0,302.7161,302.7161,302.5127,302.5127,930.0
2023-08-31 13:50:00,312.45,312.66,312.35,312.44,2512.0,302.6192,302.8226,302.5224,302.6096,2512.0
2023-08-31 14:00:00,312.49,313.03,312.49,312.89,3316.0,302.658,303.181,302.658,303.0454,3316.0
2023-08-31 14:10:00,312.84,313.39,312.74,313.33,5708.0,302.997,303.5297,302.9001,303.4716,5708.0
2023-08-31 14:20:00,313.32,313.88,313.23,313.8,4314.0,303.4619,304.0042,303.3747,303.9268,4314.0
2023-08-31 14:30:00,313.73,313.8,313.02,313.15,6845.0,303.859,303.9268,303.1713,303.2972,6845.0
2023-08-31 14:40:00,313.17,313.17,312.73,313.05,4847.0,303.3166,303.3166,302.8904,303.2004,4847.0
2023-08-31 14:50:00,312.94,313.05,312.7,312.99,5207.0,303.0938,303.2004,302.8614,303.1422,5207.0
2023-08-31 15:00:00,312.93,313.1,312.76,312.95,8234.0,303.0841,303.2488,302.9195,303.1035,8234.0
2023-08-31 15:10:00,313.12,313.12,312.87,312.96,14679.0,303.2682,303.2682,303.026,303.1132,14679.0
2023-08-31 15:20:00,313.05,313.33,312.55,312.67,6052.0,303.2004,303.4716,302.7161,302.8323,6052.0
2023-08-31 15:30:00,312.55,312.62,311.9,312.5,12920.0,302.7161,302.7839,302.0865,302.6677,12920.0
2023-08-31 15:40:00,312.55,313.06,312.28,312.35,34943.0,302.7161,303.21,302.4546,302.5224,34943.0
2023-08-31 15:50:00,312.43,312.85,311.91,312.18,72904.0,302.5999,303.0067,302.0962,302.3577,72904.0
2023-09-01 09:30:00,313.93,314.43,312.54,312.65,10855.0,304.0527,304.5369,302.7064,302.8129,10855.0
2023-09-01 09:40:00,312.28,313.28,311.43,311.76,75103.0,302.4546,303.4231,301.6313,301.9509,75103.0
2023-09-01 09:50:00,311.82,313.31,311.64,313.22,20756.0,302.0091,303.4522,301.8347,303.365,20756.0
2023-09-01 10:00:00,312.92,313.39,312.36,313.14,14624.0,303.0745,303.5297,302.5321,303.2875,14624.0
2023-09-01 10:10:00,313.31,313.5,312.68,312.73,15915.0,303.4522,303.6362,302.842,302.8904,15915.0
2023-09-01 10:20:00,312.55,312.79,312.03,312.75,17553.0,302.7161,302.9485,302.2125,302.9098,17553.0
2023-09-01 10:30:00,312.71,312.71,311.73,312.19,14765.0,302.8711,302.8711,301.9219,302.3674,14765.0
2023-09-01 10:40:00,311.97,312.25,311.67,311.92,8289.0,302.1543,302.4255,301.8638,302.1059,8289.0
2023-09-01 10:50:00,311.91,312.44,311.51,311.84,20243.0,302.0962,302.6096,301.7088,302.0284,20243.0
2023-09-01 11:00:00,311.85,312.0,310.88,311.0,8068.0,302.0381,302.1834,301.0986,301.2149,8068.0
2023-09-01 11:10:00,310.79,312.07,310.44,311.77,6562.0,301.0115,302.2512,300.6725,301.9606,6562.0
2023-09-01 11:20:00,311.7,312.09,311.5,311.83,5258.0,301.8928,302.2706,301.6991,302.0187,5258.0
2023-09-01 11:30:00,311.83,312.01,311.32,311.61,4267.0,302.0187,302.1931,301.5248,301.8057,4267.0
2023-09-01 11:40:00,311.61,311.86,311.35,311.35,12402.0,301.8057,302.0478,301.5538,301.5538,12402.0
2023-09-01 11:50:00,311.37,311.64,310.94,311.54,6384.0,301.5732,301.8347,301.1567,301.7379,6384.0
2023-09-01 12:00:00,311.7,312.18,311.48,312.18,7785.0,301.8928,302.3577,301.6798,302.3577,7785.0
2023-09-01 12:10:00,312.21,312.56,312.2,312.32,2650.0,302.3868,302.7258,302.3771,302.4933,2650.0
2023-09-01 12:20:00,312.42,313.27,312.39,312.43,14157.0,302.5902,303.4134,302.5611,302.5999,14157.0
2023-09-01 12:30:00,312.42,312.68,312.36,312.62,8923.0,302.5902,302.842,302.5321,302.7839,8923.0
2023-09-01 12:40:00,312.62,312.75,312.31,312.75,13317.0,302.7839,302.9098,302.4836,302.9098,13317.0
2023-09-01 12:50:00,313.17,313.21,312.89,312.95,4014.0,303.3166,303.3553,303.0454,303.1035,4014.0
2023-09-01 13:00:00,313.02,313.02,312.54,312.55,3952.0,303.1713,303.1713,302.7064,302.7161,3952.0
2023-09-01 13:10:00,312.64,312.87,312.48,312.87,4503.0,302.8033,303.026,302.6483,303.026,4503.0
2023-09-01 13:20:00,312.87,313.0,312.62,312.95,7335.0,303.026,303.1519,302.7839,303.1035,7335.0
2023-09-01 13:30:00,313.05,313.05,312.31,312.75,5100.0,303.2004,303.2004,302.4836,302.9098,5100.0
2023-09-01 13:40:00,312.74,312.84,312.3,312.3,2343.0,302.9001,302.997,302.474,302.474,2343.0
2023-09-01 13:50:00,312.28,312.87,311.97,312.86,5430.0,302.4546,303.026,302.1543,303.0163,5430.0
2023-09-01 14:00:00,312.86,313.42,312.7,313.42,10343.0,303.0163,303.5587,302.8614,303.5587,10343.0
2023-09-01 14:10:00,313.42,313.63,313.07,313.07,8531.0,303.5587,303.7621,303.2197,303.2197,8531.0
2023-09-01 14:20:00,313.02,313.16,312.36,312.72,4756.0,303.1713,303.3069,302.5321,302.8807,4756.0
2023-09-01 14:30:00,312.74,312.8,312.38,312.65,4586.0,302.9001,302.9582,302.5514,302.8129,4586.0
2023-09-01 14:40:00,312.62,312.82,312.53,312.78,8226.0,302.7839,302.9776,302.6967,302.9389,8226.0
2023-09-01 14:50:00,312.82,313.26,312.76,313.1,5136.0,302.9776,303.4038,302.9195,303.2488,5136.0
2023-09-01 15:00:00,313.13,313.68,312.98,313.67,7546.0,303.2778,303.8105,303.1326,303.8009,7546.0
2023-09-01 15:10:00,313.77,313.91,313.53,313.61,8630.0,303.8977,304.0333,303.6653,303.7427,8630.0
2023-09-01 15:20:00,313.68,314.05,313.61,313.95,12570.0,303.8105,304.1689,303.7427,304.072,12570.0
2023-09-01 15:30:00,313.95,314.11,313.54,313.81,13323.0,304.072,304.227,303.6749,303.9364,13323.0
2023-09-01 15:40:00,314.07,314.33,313.97,314.16,17610.0,304.1883,304.4401,304.0914,304.2754,17610.0
2023-09-01 15:50:00,314.15,314.81,313.91,314.04,87160.0,304.2658,304.905,304.0333,304.1592,87160.0
2023-09-05 09:30:00,313.92,313.92,311.54,312.09,13017.0,304.043,304.043,301.7379,302.2706,13017.0
2023-09-05 09:40:00,312.06,312.39,310.22,310.5,7964.0,302.2415,302.5611,300.4594,300.7306,7964.0
2023-09-05 09:50:00,310.23,310.96,310.01,310.63,35881.0,300.4691,301.1761,300.256,300.8565,35881.0
2023-09-05 10:00:00,310.39,310.41,309.55,309.57,3428.0,300.6241,300.6434,299.8105,299.8299,3428.0
2023-09-05 10:10:00,309.51,310.08,308.96,309.03,6371.0,299.7717,300.3238,299.239,299.3068,6371.0
2023-09-05 10:20:00,309.28,309.45,308.6,308.6,2556.0,299.549,299.7136,298.8904,298.8904,2556.0
2023-09-05 10:30:00,308.62,308.62,306.94,307.35,6425.0,298.9097,298.9097,297.2826,297.6797,6425.0
2023-09-05 10:40:00,307.36,308.52,307.06,308.47,8673.0,297.6894,298.8129,297.3988,298.7645,8673.0
2023-09-05 10:50:00,308.52,308.83,308.22,308.23,3404.0,298.8129,299.1131,298.5223,298.532,3404.0
2023-09-05 11:00:00,308.32,308.93,308.12,308.52,7860.0,298.6192,299.21,298.4255,298.8129,7860.0
2023-09-05 11:10:00,308.66,308.81,308.22,308.57,5298.0,298.9485,299.0938,298.5223,298.8613,5298.0
2023-09-05 11:20:00,308.56,308.81,307.98,307.99,3280.0,298.8516,299.0938,298.2899,298.2996,3280.0
2023-09-05 11:30:00,308.02,308.19,307.9,308.03,3376.0,298.3286,298.4933,298.2124,298.3383,3376.0
2023-09-05 11:40:00,308.23,308.62,308.07,308.44,5676.0,298.532,298.9097,298.377,298.7354,5676.0
2023-09-05 11:50:00,308.3,309.01,308.28,308.87,2539.0,298.5998,299.2875,298.5804,299.1519,2539.0
2023-09-05 12:00:00,309.2,309.31,308.58,308.58,4092.0,299.4715,299.578,298.871,298.871,4092.0
2023-09-05 12:10:00,308.69,308.97,308.45,308.56,6462.0,298.9775,299.2487,298.7451,298.8516,6462.0
2023-09-05 12:20:00,308.47,308.47,307.59,307.7,5459.0,298.7645,298.7645,297.9122,298.0187,5459.0
2023-09-05 12:30:00,307.55,307.74,307.39,307.6,3062.0,297.8734,298.0574,297.7184,297.9218,3062.0
2023-09-05 12:40:00,307.63,308.29,307.62,308.24,4835.0,297.9509,298.5901,297.9412,298.5417,4835.0
2023-09-05 12:50:00,308.1,308.46,308.02,308.02,3877.0,298.4061,298.7548,298.3286,298.3286,3877.0
2023-09-05 13:00:00,307.93,308.0,307.19,307.37,2862.0,298.2415,298.3093,297.5247,297.6991,2862.0
2023-09-05 13:10:00,307.17,307.23,306.85,307.21,6564.0,297.5054,297.5635,297.1954,297.5441,6564.0
2023-09-05 13:20:00,307.15,307.15,306.53,306.69,2966.0,297.486,297.486,296.8855,297.0405,2966.0
2023-09-05 13:30:00,306.58,307.12,306.23,306.72,17152.0,296.9339,297.4569,296.5949,297.0695,17152.0
2023-09-05 13:40:00,306.9,307.21,306.9,306.98,2313.0,297.2439,297.5441,297.2439,297.3213,2313.0
2023-09-05 13:50:00,307.15,307.43,307.06,307.06,2232.0,297.486,297.7572,297.3988,297.3988,2232.0
2023-09-05 14:00:00,307.16,307.16,306.24,306.24,6823.0,297.4957,297.4957,296.6046,296.6046,6823.0
2023-09-05 14:10:00,306.22,306.89,306.11,306.58,16929.0,296.5853,297.2342,296.4787,296.9339,16929.0
2023-09-05 14:20:00,306.58,306.94,306.52,306.82,2513.0,296.9339,297.2826,296.8758,297.1664,2513.0
2023-09-05 14:30:00,306.82,306.82,306.54,306.58,1600.0,297.1664,297.1664,296.8952,296.9339,1600.0
2023-09-05 14:40:00,306.55,307.39,306.55,307.36,6608.0,296.9049,297.7184,296.9049,297.6894,6608.0
2023-09-05 14:50:00,307.37,307.5,306.82,307.21,2964.0,297.6991,297.825,297.1664,297.5441,2964.0
2023-09-05 15:00:00,307.28,307.28,306.92,307.07,5500.0,297.6119,297.6119,297.2632,297.4085,5500.0
2023-09-05 15:10:00,306.98,306.98,306.36,306.68,10141.0,297.3213,297.3213,296.7209,297.0308,10141.0
2023-09-05 15:20:00,306.68,307.03,306.35,306.63,14491.0,297.0308,297.3698,296.7112,296.9824,14491.0
2023-09-05 15:30:00,306.51,306.98,306.35,306.91,10367.0,296.8661,297.3213,296.7112,297.2535,10367.0
2023-09-05 15:40:00,306.99,307.5,306.92,307.17,21787.0,297.331,297.825,297.2632,297.5054,21787.0
2023-09-05 15:50:00,307.24,307.87,307.0,307.2,86223.0,297.5732,298.1833,297.3407,297.5344,86223.0
2023-09-06 09:30:00,307.28,308.51,307.01,308.14,9806.0,297.6119,298.8032,297.3504,298.4448,9806.0
2023-09-06 09:40:00,308.29,310.34,308.28,310.34,3729.0,298.5901,300.5756,298.5804,300.5756,3729.0
2023-09-06 09:50:00,309.64,310.21,309.58,309.92,2042.0,299.8977,300.4497,299.8395,300.1688,2042.0
2023-09-06 10:00:00,309.75,311.32,309.57,311.21,4670.0,300.0042,301.5248,299.8299,301.4183,4670.0
2023-09-06 10:10:00,311.26,311.66,310.79,311.66,821.0,301.4667,301.8541,301.0115,301.8541,821.0
2023-09-06 10:20:00,311.69,311.76,311.47,311.53,2628.0,301.8832,301.9509,301.6701,301.7282,2628.0
2023-09-06 10:30:00,311.63,311.67,309.96,310.54,19515.0,301.825,301.8638,300.2076,300.7693,19515.0
2023-09-06 10:40:00,310.71,310.89,310.35,310.56,1550.0,300.934,301.1083,300.5853,300.7887,1550.0
2023-09-06 10:50:00,310.26,310.91,310.19,310.69,3228.0,300.4981,301.1277,300.4303,300.9146,3228.0
2023-09-06 11:00:00,310.86,311.13,310.47,310.47,3856.0,301.0793,301.3408,300.7015,300.7015,3856.0
2023-09-06 11:10:00,310.37,310.37,309.41,309.94,6601.0,300.6047,300.6047,299.6749,300.1882,6601.0
2023-09-06 11:20:00,309.8,309.96,309.21,309.59,2601.0,300.0526,300.2076,299.4812,299.8492,2601.0
2023-09-06 11:30:00,309.77,309.77,308.43,309.2,2548.0,300.0236,300.0236,298.7257,299.4715,2548.0
2023-09-06 11:40:00,309.22,309.67,309.16,309.33,4117.0,299.4909,299.9267,299.4328,299.5974,4117.0
2023-09-06 11:50:00,309.44,309.49,309.14,309.26,1587.0,299.7039,299.7524,299.4134,299.5296,1587.0
2023-09-06 12:00:00,309.47,309.96,309.24,309.75,15040.0,299.733,300.2076,299.5102,300.0042,15040.0
2023-09-06 12:10:00,309.87,310.16,309.74,309.88,2561.0,300.1204,300.4013,299.9945,300.1301,2561.0
2023-09-06 12:20:00,310.02,310.11,309.16,309.16,2711.0,300.2657,300.3529,299.4328,299.4328,2711.0
2023-09-06 12:30:00,309.26,309.65,309.07,309.2,1418.0,299.5296,299.9073,299.3456,299.4715,1418.0
2023-09-06 12:40:00,309.0,309.0,308.49,308.49,2248.0,299.2778,299.2778,298.7838,298.7838,2248.0
2023-09-06 12:50:00,308.38,308.38,308.08,308.26,1750.0,298.6773,298.6773,298.3867,298.5611,1750.0
2023-09-06 13:00:00,308.25,308.62,307.95,308.62,2794.0,298.5514,298.9097,298.2608,298.9097,2794.0
2023-09-06 13:10:00,308.71,309.59,308.7,309.59,1301.0,298.9969,299.8492,298.9872,299.8492,1301.0
2023-09-06 13:20:00,309.81,309.81,309.29,309.44,2441.0,300.0623,300.0623,299.5587,299.7039,2441.0
2023-09-06 13:30:00,309.4,309.67,309.34,309.39,1291.0,299.6652,299.9267,299.6071,299.6555,1291.0
2023-09-06 13:40:00,309.38,309.39,308.97,309.39,2974.0,299.6458,299.6555,299.2487,299.6555,2974.0
2023-09-06 13:50:00,309.45,309.57,309.15,309.18,2634.0,299.7136,299.8299,299.4231,299.4521,2634.0
2023-09-06 14:00:00,309.24,309.77,309.24,309.77,2348.0,299.5102,300.0236,299.5102,300.0236,2348.0
2023-09-06 14:10:00,309.68,310.0,309.68,310.0,2734.0,299.9364,300.2463,299.9364,300.2463,2734.0
2023-09-06 14:20:00,309.96,310.5,309.88,310.5,2713.0,300.2076,300.7306,300.1301,300.7306,2713.0
2023-09-06 14:30:00,310.49,310.62,310.27,310.37,4260.0,300.7209,300.8468,300.5078,300.6047,4260.0
2023-09-06 14:40:00,310.37,310.38,310.19,310.33,4127.0,300.6047,300.6144,300.4303,300.5659,4127.0
2023-09-06 14:50:00,310.46,310.57,310.26,310.47,6480.0,300.6919,300.7984,300.4981,300.7015,6480.0
2023-09-06 15:00:00,310.47,310.47,309.75,309.75,3360.0,300.7015,300.7015,300.0042,300.0042,3360.0
2023-09-06 15:10:00,309.81,310.4,309.75,310.4,1886.0,300.0623,300.6337,300.0042,300.6337,1886.0
2023-09-06 15:20:00,310.38,310.39,309.99,310.07,4515.0,300.6144,300.6241,300.2366,300.3141,4515.0
2023-09-06 15:30:00,310.06,310.67,310.06,310.62,1843.0,300.3044,300.8952,300.3044,300.8468,1843.0
2023-09-06 15:40:00,310.74,310.98,310.69,310.89,4898.0,300.963,301.1955,300.9146,301.1083,4898.0
2023-09-06 15:50:00,310.96,311.08,310.37,310.48,29254.0,301.1761,301.2923,300.6047,300.7112,29254.0
2023-09-07 09:30:00,306.97,308.78,306.97,307.69,15215.0,297.3117,299.0647,297.3117,298.009,15215.0
2023-09-07 09:40:00,307.7,307.98,306.66,306.66,3477.0,298.0187,298.2899,297.0114,297.0114,3477.0
2023-09-07 09:50:00,307.04,307.04,305.52,305.68,6975.0,297.3795,297.3795,295.9073,296.0622,6975.0
2023-09-07 10:00:00,305.6,305.79,304.59,305.22,5892.0,295.9848,296.1688,295.0065,295.6167,5892.0
2023-09-07 10:10:00,305.32,305.59,304.94,305.41,2204.0,295.7136,295.9751,295.3455,295.8007,2204.0
2023-09-07 10:20:00,305.42,305.57,305.09,305.57,2613.0,295.8104,295.9557,295.4908,295.9557,2613.0
2023-09-07 10:30:00,305.67,305.77,305.17,305.68,4318.0,296.0526,296.1494,295.5683,296.0622,4318.0
2023-09-07 10:40:00,305.88,306.76,305.88,306.48,5634.0,296.256,297.1083,296.256,296.8371,5634.0
2023-09-07 10:50:00,306.54,306.54,305.69,305.92,9718.0,296.8952,296.8952,296.0719,296.2947,9718.0
2023-09-07 11:00:00,305.75,306.5,305.75,306.5,5298.0,296.13,296.8564,296.13,296.8564,5298.0
2023-09-07 11:10:00,306.58,306.75,306.4,306.55,3014.0,296.9339,297.0986,296.7596,296.9049,3014.0
2023-09-07 11:20:00,306.55,307.0,306.36,306.42,20599.0,296.9049,297.3407,296.7209,296.779,20599.0
2023-09-07 11:30:00,306.42,307.21,306.34,307.06,17149.0,296.779,297.5441,296.7015,297.3988,17149.0
2023-09-07 11:40:00,307.06,307.1,306.09,306.09,18812.0,297.3988,297.4376,296.4593,296.4593,18812.0
2023-09-07 11:50:00,306.26,306.45,306.06,306.21,4667.0,296.624,296.808,296.4303,296.5756,4667.0
2023-09-07 12:00:00,306.18,307.44,306.18,306.64,14669.0,296.5465,297.7669,296.5465,296.992,14669.0
2023-09-07 12:10:00,306.64,307.34,306.49,307.09,25403.0,296.992,297.67,296.8468,297.4279,25403.0
2023-09-07 12:20:00,307.03,307.21,306.85,306.85,38848.0,297.3698,297.5441,297.1954,297.1954,38848.0
2023-09-07 12:30:00,306.82,307.03,306.32,306.73,10902.0,297.1664,297.3698,296.6821,297.0792,10902.0
2023-09-07 12:40:00,306.7,306.71,306.05,306.12,4061.0,297.0502,297.0598,296.4206,296.4884,4061.0
2023-09-07 12:50:00,306.11,306.75,306.09,306.61,3517.0,296.4787,297.0986,296.4593,296.963,3517.0
2023-09-07 13:00:00,306.48,307.07,306.11,306.12,20087.0,296.8371,297.4085,296.4787,296.4884,20087.0
2023-09-07 13:10:00,306.32,306.87,306.2,306.87,10505.0,296.6821,297.2148,296.5659,297.2148,10505.0
2023-09-07 13:20:00,306.95,307.0,306.64,306.75,5611.0,297.2923,297.3407,296.992,297.0986,5611.0
2023-09-07 13:30:00,306.84,306.92,306.66,306.84,22413.0,297.1857,297.2632,297.0114,297.1857,22413.0
2023-09-07 13:40:00,306.84,306.84,306.65,306.65,3581.0,297.1857,297.1857,297.0017,297.0017,3581.0
2023-09-07 13:50:00,306.78,306.8,306.56,306.62,2627.0,297.1276,297.147,296.9146,296.9727,2627.0
2023-09-07 14:00:00,306.64,306.71,306.08,306.23,9368.0,296.992,297.0598,296.4497,296.5949,9368.0
2023-09-07 14:10:00,306.43,306.52,306.07,306.1,6167.0,296.7886,296.8758,296.44,296.469,6167.0
2023-09-07 14:20:00,306.02,306.11,305.61,305.64,6130.0,296.3915,296.4787,295.9944,296.0235,6130.0
2023-09-07 14:30:00,305.49,305.77,304.96,305.38,10373.0,295.8782,296.1494,295.3649,295.7717,10373.0
2023-09-07 14:40:00,305.7,305.87,305.2,305.5,14130.0,296.0816,296.2463,295.5973,295.8879,14130.0
2023-09-07 14:50:00,305.5,305.5,305.14,305.5,25101.0,295.8879,295.8879,295.5392,295.8879,25101.0
2023-09-07 15:00:00,305.43,305.5,304.85,304.87,17139.0,295.8201,295.8879,295.2584,295.2777,17139.0
2023-09-07 15:10:00,305.0,305.66,304.79,305.39,36307.0,295.4036,296.0429,295.2002,295.7814,36307.0
2023-09-07 15:20:00,305.38,305.5,305.08,305.21,12465.0,295.7717,295.8879,295.4811,295.607,12465.0
2023-09-07 15:30:00,305.13,305.19,304.47,304.74,12900.0,295.5296,295.5877,294.8903,295.1518,12900.0
2023-09-07 15:40:00,304.67,305.74,304.44,305.74,35449.0,295.084,296.1204,294.8613,296.1204,35449.0
2023-09-07 15:50:00,305.74,305.92,304.29,304.44,86987.0,296.1204,296.2947,294.716,294.8613,86987.0
2023-09-08 09:30:00,303.24,304.46,302.57,303.65,8773.0,293.699,294.8806,293.0501,294.0961,8773.0
2023-09-08 09:40:00,303.97,304.31,302.71,302.71,6680.0,294.406,294.7354,293.1857,293.1857,6680.0
2023-09-08 09:50:00,302.69,302.83,300.94,301.27,28401.0,293.1663,293.3019,291.4714,291.791,28401.0
2023-09-08 10:00:00,301.22,302.96,301.21,302.74,13153.0,291.7426,293.4278,291.7329,293.2147,13153.0
2023-09-08 10:10:00,302.74,302.91,302.35,302.72,4742.0,293.2147,293.3794,292.837,293.1954,4742.0
2023-09-08 10:20:00,302.64,302.79,302.28,302.45,4046.0,293.1179,293.2632,292.7692,292.9339,4046.0
2023-09-08 10:30:00,302.63,303.33,302.55,303.18,31417.0,293.1082,293.7862,293.0307,293.6409,31417.0
2023-09-08 10:40:00,303.09,303.09,301.55,301.55,4500.0,293.5537,293.5537,292.0622,292.0622,4500.0
2023-09-08 10:50:00,301.61,302.2,301.56,301.56,9106.0,292.1203,292.6917,292.0719,292.0719,9106.0
2023-09-08 11:00:00,301.53,302.34,301.53,302.09,7388.0,292.0428,292.8273,292.0428,292.5852,7388.0
2023-09-08 11:10:00,302.2,302.49,301.86,301.98,16075.0,292.6917,292.9726,292.3624,292.4787,16075.0
2023-09-08 11:20:00,302.04,302.05,301.36,301.5,6199.0,292.5368,292.5465,291.8782,292.0138,6199.0
2023-09-08 11:30:00,301.5,302.06,301.5,301.72,3293.0,292.0138,292.5561,292.0138,292.2268,3293.0
2023-09-08 11:40:00,301.63,301.73,301.42,301.47,5145.0,292.1397,292.2365,291.9363,291.9847,5145.0
2023-09-08 11:50:00,301.43,301.51,300.71,301.28,6317.0,291.946,292.0234,291.2486,291.8007,6317.0
2023-09-08 12:00:00,301.3,301.3,300.89,300.9,4006.0,291.8201,291.8201,291.423,291.4326,4006.0
2023-09-08 12:10:00,300.96,301.02,300.15,300.7,14447.0,291.4908,291.5489,290.7062,291.2389,14447.0
2023-09-08 12:20:00,300.78,301.06,300.47,300.48,2357.0,291.3164,291.5876,291.0162,291.0259,2357.0
2023-09-08 12:30:00,300.46,300.46,299.76,299.92,9989.0,291.0065,291.0065,290.3285,290.4835,9989.0
2023-09-08 12:40:00,299.98,300.16,299.71,299.74,32498.0,290.5416,290.7159,290.2801,290.3091,32498.0
2023-09-08 12:50:00,299.75,299.75,299.06,299.57,8986.0,290.3188,290.3188,289.6505,290.1445,8986.0
2023-09-08 13:00:00,299.37,299.65,298.98,299.42,7405.0,289.9508,290.222,289.5731,289.9992,7405.0
2023-09-08 13:10:00,299.46,299.54,299.2,299.35,2944.0,290.0379,290.1154,289.7861,289.9314,2944.0
2023-09-08 13:20:00,299.24,299.4,298.49,298.62,13680.0,289.8249,289.9798,289.0985,289.2244,13680.0
2023-09-08 13:30:00,298.78,299.19,298.6,298.76,8313.0,289.3793,289.7764,289.205,289.36,8313.0
2023-09-08 13:40:00,298.71,299.36,298.6,298.88,10955.0,289.3115,289.9411,289.205,289.4762,10955.0
2023-09-08 13:50:00,298.84,298.84,298.46,298.8,4849.0,289.4375,289.4375,289.0694,289.3987,4849.0
2023-09-08 14:00:00,298.81,298.9,298.58,298.6,3619.0,289.4084,289.4956,289.1856,289.205,3619.0
2023-09-08 14:10:00,298.56,298.56,297.81,298.13,4333.0,289.1663,289.1663,288.4399,288.7498,4333.0
2023-09-08 14:20:00,298.01,298.66,297.94,298.61,8711.0,288.6336,289.2631,288.5658,289.2147,8711.0
2023-09-08 14:30:00,298.48,298.48,297.68,297.69,6274.0,289.0888,289.0888,288.314,288.3236,6274.0
2023-09-08 14:40:00,297.74,297.95,297.72,297.8,4562.0,288.3721,288.5755,288.3527,288.4302,4562.0
2023-09-08 14:50:00,297.82,297.95,297.62,297.68,5390.0,288.4495,288.5755,288.2558,288.314,5390.0
2023-09-08 15:00:00,297.69,298.01,297.51,297.86,5217.0,288.3236,288.6336,288.1493,288.4883,5217.0
2023-09-08 15:10:00,297.82,297.93,297.35,297.53,6375.0,288.4495,288.5561,287.9943,288.1687,6375.0
2023-09-08 15:20:00,297.62,297.62,297.16,297.27,7916.0,288.2558,288.2558,287.8103,287.9169,7916.0
2023-09-08 15:30:00,297.23,297.61,297.06,297.06,15650.0,287.8781,288.2462,287.7135,287.7135,15650.0
2023-09-08 15:40:00,297.26,297.58,297.03,297.1,24035.0,287.9072,288.2171,287.6844,287.7522,24035.0
2023-09-08 15:50:00,297.12,297.51,296.77,296.89,82504.0,287.7716,288.1493,287.4326,287.5488,82504.0
2023-09-11 09:30:00,297.87,299.98,297.47,298.11,14855.0,288.498,290.5416,288.1106,288.7304,14855.0
2023-09-11 09:40:00,297.96,297.96,294.03,294.09,6653.0,288.5851,288.5851,284.7788,284.8369,6653.0
2023-09-11 09:50:00,294.09,294.99,293.64,293.81,15520.0,284.8369,285.7086,284.4011,284.5657,15520.0
2023-09-11 10:00:00,293.77,293.93,292.62,293.35,38902.0,284.527,284.6819,283.4132,284.1202,38902.0
2023-09-11 10:10:00,293.07,294.99,293.07,294.04,12111.0,283.849,285.7086,283.849,284.7885,12111.0
2023-09-11 10:20:00,293.9,296.4,293.9,295.76,20789.0,284.6529,287.0742,284.6529,286.4544,20789.0
2023-09-11 10:30:00,295.53,295.73,294.4,294.75,7386.0,286.2316,286.4253,285.1372,285.4761,7386.0
2023-09-11 10:40:00,294.62,295.59,294.61,295.21,8120.0,285.3502,286.2897,285.3405,285.9217,8120.0
2023-09-11 10:50:00,295.11,295.56,294.41,294.71,4296.0,285.8248,286.2607,285.1468,285.4374,4296.0
2023-09-11 11:00:00,294.73,295.0,294.26,294.5,6554.0,285.4568,285.7183,285.0016,285.234,6554.0
2023-09-11 11:10:00,294.5,294.95,294.45,294.94,2426.0,285.234,285.6698,285.1856,285.6602,2426.0
2023-09-11 11:20:00,294.93,295.41,294.66,294.85,4151.0,285.6505,286.1154,285.389,285.573,4151.0
2023-09-11 11:30:00,294.62,294.98,294.57,294.74,3601.0,285.3502,285.6989,285.3018,285.4665,3601.0
2023-09-11 11:40:00,294.75,294.9,294.38,294.46,7793.0,285.4761,285.6214,285.1178,285.1953,7793.0
2023-09-11 11:50:00,294.73,295.84,294.69,295.7,5858.0,285.4568,286.5318,285.418,286.3963,5858.0
2023-09-11 12:00:00,295.77,296.0,295.38,296.0,4356.0,286.464,286.6868,286.0863,286.6868,4356.0
2023-09-11 12:10:00,295.81,296.01,295.24,295.24,4290.0,286.5028,286.6965,285.9507,285.9507,4290.0
2023-09-11 12:20:00,295.21,295.7,295.21,295.7,5173.0,285.9217,286.3963,285.9217,286.3963,5173.0
2023-09-11 12:30:00,295.53,295.81,295.46,295.46,1786.0,286.2316,286.5028,286.1638,286.1638,1786.0
2023-09-11 12:40:00,295.81,296.3,295.22,296.3,11661.0,286.5028,286.9774,285.9314,286.9774,11661.0
2023-09-11 12:50:00,296.0,296.38,295.87,296.24,7824.0,286.6868,287.0549,286.5609,286.9193,7824.0
2023-09-11 13:00:00,296.23,296.54,296.08,296.29,5364.0,286.9096,287.2098,286.7643,286.9677,5364.0
2023-09-11 13:10:00,296.1,296.34,295.72,295.89,5408.0,286.7837,287.0161,286.4156,286.5803,5408.0
2023-09-11 13:20:00,295.85,296.08,295.7,295.7,10385.0,286.5415,286.7643,286.3963,286.3963,10385.0
2023-09-11 13:30:00,295.89,295.97,295.67,295.69,40056.0,286.5803,286.6578,286.3672,286.3866,40056.0
2023-09-11 13:40:00,295.73,295.77,295.23,295.65,6156.0,286.4253,286.464,285.941,286.3478,6156.0
2023-09-11 13:50:00,295.56,295.77,295.46,295.5,5147.0,286.2607,286.464,286.1638,286.2025,5147.0
2023-09-11 14:00:00,295.6,295.7,295.18,295.35,3511.0,286.2994,286.3963,285.8926,286.0573,3511.0
2023-09-11 14:10:00,295.45,295.68,294.96,295.16,5739.0,286.1541,286.3769,285.6795,285.8732,5739.0
2023-09-11 14:20:00,295.22,295.22,294.64,294.88,4991.0,285.9314,285.9314,285.3696,285.6021,4991.0
2023-09-11 14:30:00,294.94,295.15,294.25,294.25,9730.0,285.6602,285.8636,284.9919,284.9919,9730.0
2023-09-11 14:40:00,294.35,294.47,294.12,294.13,5087.0,285.0887,285.205,284.866,284.8756,5087.0
2023-09-11 14:50:00,294.18,294.22,293.85,294.02,7273.0,284.9241,284.9628,284.6045,284.7691,7273.0
2023-09-11 15:00:00,294.11,294.43,293.96,294.22,13493.0,284.8563,285.1662,284.711,284.9628,13493.0
2023-09-11 15:10:00,294.17,294.17,293.49,293.98,11086.0,284.9144,284.9144,284.2558,284.7304,11086.0
2023-09-11 15:20:00,294.03,294.04,293.02,293.02,15126.0,284.7788,284.7885,283.8006,283.8006,15126.0
2023-09-11 15:30:00,293.07,293.79,293.03,293.67,19784.0,283.849,284.5463,283.8103,284.4301,19784.0
2023-09-11 15:40:00,293.61,293.89,293.51,293.76,29389.0,284.372,284.6432,284.2752,284.5173,29389.0
2023-09-11 15:50:00,293.69,294.27,293.32,293.81,153469.0,284.4495,285.0112,284.0911,284.5657,153469.0
2023-09-12 09:30:00,292.01,293.92,291.28,293.73,21415.0,282.8224,284.6723,282.1153,284.4882,21415.0
2023-09-12 09:40:00,293.75,294.75,293.58,294.51,18871.0,284.5076,285.4761,284.343,285.2437,18871.0
2023-09-12 09:50:00,294.57,294.65,293.77,294.46,7762.0,285.3018,285.3793,284.527,285.1953,7762.0
2023-09-12 10:00:00,294.52,295.33,294.4,295.3,16162.0,285.2534,286.0379,285.1372,286.0088,16162.0
2023-09-12 10:10:00,295.19,295.26,294.4,294.83,9824.0,285.9023,285.9701,285.1372,285.5536,9824.0
2023-09-12 10:20:00,294.79,294.84,294.52,294.52,3057.0,285.5149,285.5633,285.2534,285.2534,3057.0
2023-09-12 10:30:00,294.63,295.0,294.5,294.86,5289.0,285.3599,285.7183,285.234,285.5827,5289.0
2023-09-12 10:40:00,294.68,294.69,293.46,293.46,22596.0,285.4083,285.418,284.2267,284.2267,22596.0
2023-09-12 10:50:00,293.37,293.72,293.17,293.59,3588.0,284.1396,284.4785,283.9459,284.3526,3588.0
2023-09-12 11:00:00,293.7,293.92,293.53,293.86,5689.0,284.4592,284.6723,284.2945,284.6141,5689.0
2023-09-12 11:10:00,293.88,294.1,293.78,294.1,826.0,284.6335,284.8466,284.5367,284.8466,826.0
2023-09-12 11:20:00,294.06,294.28,293.81,294.27,8177.0,284.8079,285.0209,284.5657,285.0112,8177.0
2023-09-12 11:30:00,294.42,294.81,294.18,294.29,7385.0,285.1565,285.5343,284.9241,285.0306,7385.0
2023-09-12 11:40:00,294.33,294.33,293.38,293.38,4116.0,285.0694,285.0694,284.1492,284.1492,4116.0
2023-09-12 11:50:00,293.54,294.06,293.47,293.94,4469.0,284.3042,284.8079,284.2364,284.6916,4469.0
2023-09-12 12:00:00,294.18,294.36,294.17,294.36,2447.0,284.9241,285.0984,284.9144,285.0984,2447.0
2023-09-12 12:10:00,294.23,295.61,294.23,295.59,24567.0,284.9725,286.3091,284.9725,286.2897,24567.0
2023-09-12 12:20:00,295.46,295.46,294.72,294.73,4006.0,286.1638,286.1638,285.4471,285.4568,4006.0
2023-09-12 12:30:00,294.8,294.82,294.57,294.71,2819.0,285.5246,285.5439,285.3018,285.4374,2819.0
2023-09-12 12:40:00,294.66,295.07,294.66,294.9,29197.0,285.389,285.7861,285.389,285.6214,29197.0
2023-09-12 12:50:00,294.66,295.11,294.44,294.54,19147.0,285.389,285.8248,285.1759,285.2727,19147.0
2023-09-12 13:00:00,294.44,294.56,293.42,293.42,17600.0,285.1759,285.2921,284.188,284.188,17600.0
2023-09-12 13:10:00,293.52,293.75,292.63,292.78,15408.0,284.2848,284.5076,283.4228,283.5681,15408.0
2023-09-12 13:20:00,292.9,293.29,292.77,293.04,10361.0,283.6843,284.0621,283.5584,283.8199,10361.0
2023-09-12 13:30:00,293.13,293.32,292.25,292.25,4840.0,283.9071,284.0911,283.0548,283.0548,4840.0
2023-09-12 13:40:00,292.38,292.38,291.97,292.05,5745.0,283.1807,283.1807,282.7836,282.8611,5745.0
2023-09-12 13:50:00,292.11,292.13,291.49,291.51,4740.0,282.9192,282.9386,282.3187,282.3381,4740.0
2023-09-12 14:00:00,291.37,291.57,291.3,291.35,4627.0,282.2025,282.3962,282.1347,282.1831,4627.0
2023-09-12 14:10:00,291.34,291.8,291.06,291.23,6097.0,282.1734,282.619,281.9022,282.0669,6097.0
2023-09-12 14:20:00,291.31,291.31,290.83,290.85,10542.0,282.1444,282.1444,281.6795,281.6988,10542.0
2023-09-12 14:30:00,290.75,290.76,290.23,290.36,11598.0,281.602,281.6117,281.0984,281.2243,11598.0
2023-09-12 14:40:00,290.5,290.71,290.35,290.56,6362.0,281.3599,281.5633,281.2146,281.418,6362.0
2023-09-12 14:50:00,290.57,290.58,289.86,290.28,10567.0,281.4277,281.4373,280.74,281.1468,10567.0
2023-09-12 15:00:00,290.18,290.55,290.0,290.44,10397.0,281.0499,281.4083,280.8756,281.3017,10397.0
2023-09-12 15:10:00,290.53,290.54,290.25,290.4,6457.0,281.3889,281.3986,281.1177,281.263,6457.0
2023-09-12 15:20:00,290.47,290.47,289.61,289.85,15147.0,281.3308,281.3308,280.4979,280.7303,15147.0
2023-09-12 15:30:00,289.78,289.9,289.26,289.65,22456.0,280.6625,280.7787,280.1589,280.5366,22456.0
2023-09-12 15:40:00,289.65,289.84,288.83,289.01,24919.0,280.5366,280.7206,279.7424,279.9167,24919.0
2023-09-12 15:50:00,289.0,289.67,288.79,289.24,103353.0,279.9071,280.556,279.7037,280.1395,103353.0
2023-09-13 09:30:00,287.6,289.34,287.6,288.44,20666.0,278.5511,280.2364,278.5511,279.3647,20666.0
2023-09-13 09:40:00,287.68,287.96,286.49,287.15,6820.0,278.6286,278.8998,277.476,278.1153,6820.0
2023-09-13 09:50:00,287.35,287.48,286.52,287.33,14211.0,278.309,278.4349,277.5051,278.2896,14211.0
2023-09-13 10:00:00,287.48,287.67,286.53,286.9,3669.0,278.4349,278.6189,277.5148,277.8731,3669.0
2023-09-13 10:10:00,287.04,288.09,286.78,288.09,38174.0,278.0087,279.0257,277.7569,279.0257,38174.0
2023-09-13 10:20:00,288.34,289.57,288.17,289.33,7934.0,279.2678,280.4591,279.1032,280.2267,7934.0
2023-09-13 10:30:00,289.4,289.4,288.25,288.86,21733.0,280.2945,280.2945,279.1807,279.7715,21733.0
2023-09-13 10:40:00,289.08,289.33,288.18,288.31,9481.0,279.9845,280.2267,279.1129,279.2388,9481.0
2023-09-13 10:50:00,288.15,288.31,287.58,288.11,10616.0,279.0838,279.2388,278.5317,279.0451,10616.0
2023-09-13 11:00:00,288.05,288.97,287.88,288.97,10848.0,278.9869,279.878,278.8223,279.878,10848.0
2023-09-13 11:10:00,288.79,288.8,288.19,288.25,9752.0,279.7037,279.7133,279.1225,279.1807,9752.0
2023-09-13 11:20:00,288.2,289.1,288.15,288.83,11414.0,279.1322,280.0039,279.0838,279.7424,11414.0
2023-09-13 11:30:00,289.02,289.14,288.85,289.01,9068.0,279.9264,280.0427,279.7618,279.9167,9068.0
2023-09-13 11:40:00,288.91,289.04,288.63,288.76,2461.0,279.8199,279.9458,279.5487,279.6746,2461.0
2023-09-13 11:50:00,288.7,289.03,288.26,289.03,4769.0,279.6165,279.9361,279.1903,279.9361,4769.0
2023-09-13 12:00:00,289.08,289.15,288.84,288.84,15068.0,279.9845,280.0523,279.7521,279.7521,15068.0
2023-09-13 12:10:00,289.08,289.08,288.68,288.84,1600.0,279.9845,279.9845,279.5971,279.7521,1600.0
2023-09-13 12:20:00,289.0,289.21,288.86,289.21,11137.0,279.9071,280.1104,279.7715,280.1104,11137.0
2023-09-13 12:30:00,289.19,289.37,288.49,288.65,13366.0,280.0911,280.2654,279.4131,279.5681,13366.0
2023-09-13 12:40:00,288.56,288.56,288.2,288.3,5211.0,279.4809,279.4809,279.1322,279.2291,5211.0
2023-09-13 12:50:00,288.2,288.34,287.72,287.79,2535.0,279.1322,279.2678,278.6673,278.7351,2535.0
2023-09-13 13:00:00,287.65,287.71,287.2,287.5,4466.0,278.5995,278.6576,278.1637,278.4543,4466.0
2023-09-13 13:10:00,287.27,287.52,286.8,286.83,11072.0,278.2315,278.4736,277.7763,277.8053,11072.0
2023-09-13 13:20:00,286.73,286.92,286.67,286.67,2307.0,277.7085,277.8925,277.6504,277.6504,2307.0
2023-09-13 13:30:00,286.68,287.12,286.68,286.9,24787.0,277.6601,278.0862,277.6601,277.8731,24787.0
2023-09-13 13:40:00,286.98,287.22,286.81,286.81,2403.0,277.9506,278.1831,277.786,277.786,2403.0
2023-09-13 13:50:00,286.69,287.05,286.59,286.99,5634.0,277.6697,278.0184,277.5729,277.9603,5634.0
2023-09-13 14:00:00,286.97,287.13,286.36,286.63,4437.0,277.9409,278.0959,277.3501,277.6116,4437.0
2023-09-13 14:10:00,286.51,286.58,285.63,285.65,11760.0,277.4954,277.5632,276.6431,276.6625,11760.0
2023-09-13 14:20:00,285.71,285.71,284.87,285.24,7528.0,276.7206,276.7206,275.907,276.2654,7528.0
2023-09-13 14:30:00,285.04,285.5,284.95,285.5,4903.0,276.0717,276.5172,275.9845,276.5172,4903.0
2023-09-13 14:40:00,285.57,285.81,285.17,285.25,3997.0,276.585,276.8174,276.1976,276.275,3997.0
2023-09-13 14:50:00,285.15,285.23,284.52,284.84,7297.0,276.1782,276.2557,275.568,275.8779,7297.0
2023-09-13 15:00:00,284.81,284.84,284.46,284.76,5448.0,275.8489,275.8779,275.5099,275.8005,5448.0
2023-09-13 15:10:00,284.65,285.25,284.65,285.09,8654.0,275.6939,276.275,275.6939,276.1201,8654.0
2023-09-13 15:20:00,285.05,285.06,284.67,284.86,9214.0,276.0813,276.091,275.7133,275.8973,9214.0
2023-09-13 15:30:00,284.82,285.54,284.81,285.35,15385.0,275.8586,276.5559,275.8489,276.3719,15385.0
2023-09-13 15:40:00,285.41,285.76,285.23,285.27,22771.0,276.43,276.769,276.2557,276.2944,22771.0
2023-09-13 15:50:00,285.38,286.12,285.0,285.71,91244.0,276.401,277.1177,276.0329,276.7206,91244.0
2023-09-14 09:30:00,288.77,289.96,287.22,287.22,14692.0,279.6843,280.8369,278.1831,278.1831,14692.0
2023-09-14 09:40:00,286.62,287.01,285.82,286.43,11162.0,277.6019,277.9797,276.8271,277.4179,11162.0
2023-09-14 09:50:00,286.69,286.8,285.79,286.4,58397.0,277.6697,277.7763,276.7981,277.3889,58397.0
2023-09-14 10:00:00,286.68,286.68,285.92,286.08,10672.0,277.6601,277.6601,276.924,277.0789,10672.0
2023-09-14 10:10:00,285.95,286.29,285.46,286.2,17125.0,276.953,277.2823,276.4784,277.1952,17125.0
2023-09-14 10:20:00,285.92,285.95,285.43,285.72,2514.0,276.924,276.953,276.4494,276.7303,2514.0
2023-09-14 10:30:00,285.55,286.11,285.24,285.99,5674.0,276.5656,277.108,276.2654,276.9918,5674.0
2023-09-14 10:40:00,286.09,286.98,286.09,286.98,2302.0,277.0886,277.9506,277.0886,277.9506,2302.0
2023-09-14 10:50:00,287.15,287.37,287.15,287.18,7037.0,278.1153,278.3283,278.1153,278.1443,7037.0
2023-09-14 11:00:00,287.16,287.16,286.26,286.43,4377.0,278.1249,278.1249,277.2533,277.4179,4377.0
2023-09-14 11:10:00,286.32,286.45,285.75,285.75,2845.0,277.3114,277.4373,276.7593,276.7593,2845.0
2023-09-14 11:20:00,285.65,285.9,285.65,285.8,2094.0,276.6625,276.9046,276.6625,276.8077,2094.0
2023-09-14 11:30:00,285.9,285.9,285.16,285.19,3623.0,276.9046,276.9046,276.1879,276.2169,3623.0
2023-09-14 11:40:00,285.01,285.08,284.51,284.57,7684.0,276.0426,276.1104,275.5583,275.6164,7684.0
2023-09-14 11:50:00,284.61,284.64,284.03,284.17,15114.0,275.6552,275.6842,275.0934,275.229,15114.0
2023-09-14 12:00:00,284.21,284.59,284.1,284.59,14462.0,275.2678,275.6358,275.1612,275.6358,14462.0
2023-09-14 12:10:00,284.55,285.6,284.18,285.26,47968.0,275.5971,276.614,275.2387,276.2847,47968.0
2023-09-14 12:20:00,285.25,285.82,284.85,285.56,13161.0,276.275,276.8271,275.8876,276.5753,13161.0
2023-09-14 12:30:00,285.52,285.84,285.49,285.78,3075.0,276.5365,276.8465,276.5075,276.7884,3075.0
2023-09-14 12:40:00,286.02,286.14,285.78,285.78,2078.0,277.0208,277.137,276.7884,276.7884,2078.0
2023-09-14 12:50:00,285.85,286.23,285.74,286.06,7317.0,276.8562,277.2242,276.7496,277.0596,7317.0
2023-09-14 13:00:00,286.1,286.34,285.77,285.77,11828.0,277.0983,277.3307,276.7787,276.7787,11828.0
2023-09-14 13:10:00,286.0,286.34,286.0,286.06,3415.0,277.0014,277.3307,277.0014,277.0596,3415.0
2023-09-14 13:20:00,286.24,286.3,285.77,285.93,2958.0,277.2339,277.292,276.7787,276.9336,2958.0
2023-09-14 13:30:00,285.97,287.03,285.97,286.92,12060.0,276.9724,277.999,276.9724,277.8925,12060.0
2023-09-14 13:40:00,287.0,287.01,286.71,286.71,2501.0,277.97,277.9797,277.6891,277.6891,2501.0
2023-09-14 13:50:00,286.78,287.0,286.78,286.9,4172.0,277.7569,277.97,277.7569,277.8731,4172.0
2023-09-14 14:00:00,286.75,286.75,286.47,286.56,4708.0,277.7278,277.7278,277.4567,277.5438,4708.0
2023-09-14 14:10:00,286.7,286.73,286.34,286.47,4121.0,277.6794,277.7085,277.3307,277.4567,4121.0
2023-09-14 14:20:00,286.47,286.93,286.47,286.93,4666.0,277.4567,277.9022,277.4567,277.9022,4666.0
2023-09-14 14:30:00,286.9,287.23,286.85,287.23,1782.0,277.8731,278.1927,277.8247,278.1927,1782.0
2023-09-14 14:40:00,287.25,287.42,287.22,287.38,7705.0,278.2121,278.3768,278.1831,278.338,7705.0
2023-09-14 14:50:00,287.31,287.31,286.84,287.07,7294.0,278.2702,278.2702,277.815,278.0378,7294.0
2023-09-14 15:00:00,287.1,287.43,287.04,287.29,3718.0,278.0668,278.3865,278.0087,278.2509,3718.0
2023-09-14 15:10:00,287.29,287.42,287.02,287.06,3707.0,278.2509,278.3768,277.9894,278.0281,3707.0
2023-09-14 15:20:00,287.23,287.24,286.53,286.8,4766.0,278.1927,278.2024,277.5148,277.7763,4766.0
2023-09-14 15:30:00,286.91,287.19,286.83,286.99,10459.0,277.8828,278.154,277.8053,277.9603,10459.0
2023-09-14 15:40:00,286.93,287.1,286.44,286.44,7624.0,277.9022,278.0668,277.4276,277.4276,7624.0
2023-09-14 15:50:00,286.6,287.3,286.02,287.24,67222.0,277.5826,278.2605,277.0208,278.2024,67222.0
2023-09-15 09:30:00,285.15,285.95,284.07,284.31,103301.0,276.1782,276.953,275.1322,275.3646,103301.0
2023-09-15 09:40:00,284.36,288.06,284.36,288.02,23316.0,275.413,278.9966,275.413,278.9579,23316.0
2023-09-15 09:50:00,288.12,288.12,286.15,287.54,10665.0,279.0547,279.0547,277.1467,278.493,10665.0
2023-09-15 10:00:00,288.07,289.06,287.46,287.46,34369.0,279.0063,279.9652,278.4155,278.4155,34369.0
2023-09-15 10:10:00,287.46,287.78,285.96,286.77,8760.0,278.4155,278.7254,276.9627,277.7472,8760.0
2023-09-15 10:20:00,286.42,286.93,286.02,286.02,4339.0,277.4082,277.9022,277.0208,277.0208,4339.0
2023-09-15 10:30:00,285.98,286.07,285.62,286.0,3425.0,276.9821,277.0692,276.6334,277.0014,3425.0
2023-09-15 10:40:00,286.14,286.38,285.88,286.19,7871.0,277.137,277.3695,276.8852,277.1855,7871.0
2023-09-15 10:50:00,286.12,286.33,284.89,284.95,6016.0,277.1177,277.3211,275.9264,275.9845,6016.0
2023-09-15 11:00:00,284.87,285.02,284.58,284.84,7867.0,275.907,276.0523,275.6261,275.8779,7867.0
2023-09-15 11:10:00,284.93,285.14,284.43,284.55,6003.0,275.9651,276.1685,275.4808,275.5971,6003.0
2023-09-15 11:20:00,284.56,284.7,284.25,284.36,16192.0,275.6068,275.7423,275.3065,275.413,16192.0
2023-09-15 11:30:00,284.35,285.1,284.31,284.31,7786.0,275.4034,276.1298,275.3646,275.3646,7786.0
2023-09-15 11:40:00,284.56,284.82,284.39,284.81,14098.0,275.6068,275.8586,275.4421,275.8489,14098.0
2023-09-15 11:50:00,284.75,284.8,284.31,284.57,6791.0,275.7908,275.8392,275.3646,275.6164,6791.0
2023-09-15 12:00:00,284.53,284.8,284.53,284.6,5500.0,275.5777,275.8392,275.5777,275.6455,5500.0
2023-09-15 12:10:00,284.66,284.99,284.56,284.86,6211.0,275.7036,276.0232,275.6068,275.8973,6211.0
2023-09-15 12:20:00,284.91,285.04,284.74,284.91,18403.0,275.9457,276.0717,275.7811,275.9457,18403.0
2023-09-15 12:30:00,284.96,285.36,284.95,285.12,4702.0,275.9942,276.3816,275.9845,276.1491,4702.0
2023-09-15 12:40:00,284.98,285.37,284.95,285.21,7724.0,276.0135,276.3913,275.9845,276.2363,7724.0
2023-09-15 12:50:00,285.27,285.46,285.17,285.44,2925.0,276.2944,276.4784,276.1976,276.4591,2925.0
2023-09-15 13:00:00,285.73,285.73,284.84,284.85,6729.0,276.7399,276.7399,275.8779,275.8876,6729.0
2023-09-15 13:10:00,284.88,284.9,284.79,284.88,1324.0,275.9167,275.9361,275.8295,275.9167,1324.0
2023-09-15 13:20:00,284.83,284.83,284.47,284.6,2800.0,275.8683,275.8683,275.5196,275.6455,2800.0
2023-09-15 13:30:00,284.52,285.31,284.28,285.31,10859.0,275.568,276.3332,275.3356,276.3332,10859.0
2023-09-15 13:40:00,285.48,285.56,285.28,285.46,3793.0,276.4978,276.5753,276.3041,276.4784,3793.0
2023-09-15 13:50:00,285.37,285.55,285.27,285.45,3116.0,276.3913,276.5656,276.2944,276.4688,3116.0
2023-09-15 14:00:00,285.35,285.56,285.29,285.29,3614.0,276.3719,276.5753,276.3138,276.3138,3614.0
2023-09-15 14:10:00,285.27,285.4,285.02,285.07,5203.0,276.2944,276.4203,276.0523,276.1007,5203.0
2023-09-15 14:20:00,285.07,285.18,284.98,285.0,5493.0,276.1007,276.2072,276.0135,276.0329,5493.0
2023-09-15 14:30:00,285.01,285.46,284.9,285.46,5315.0,276.0426,276.4784,275.9361,276.4784,5315.0
2023-09-15 14:40:00,285.35,285.56,285.19,285.33,4626.0,276.3719,276.5753,276.2169,276.3525,4626.0
2023-09-15 14:50:00,285.56,285.82,285.13,285.79,1925.0,276.5753,276.8271,276.1588,276.7981,1925.0
2023-09-15 15:00:00,285.79,285.8,285.3,285.4,3162.0,276.7981,276.8077,276.3235,276.4203,3162.0
2023-09-15 15:10:00,285.44,285.58,285.31,285.38,2770.0,276.4591,276.5947,276.3332,276.401,2770.0
2023-09-15 15:20:00,285.38,285.48,285.13,285.47,2527.0,276.401,276.4978,276.1588,276.4881,2527.0
2023-09-15 15:30:00,285.56,285.57,284.86,284.87,5335.0,276.5753,276.585,275.8973,275.907,5335.0
2023-09-15 15:40:00,284.77,285.0,284.57,284.94,9765.0,275.8101,276.0329,275.6164,275.9748,9765.0
2023-09-15 15:50:00,285.15,285.74,284.92,285.21,66474.0,276.1782,276.7496,275.9554,276.2363,66474.0
2023-09-18 09:30:00,285.03,286.43,285.03,285.83,18583.0,276.062,277.4179,276.062,276.8368,18583.0
2023-09-18 09:40:00,286.04,286.28,285.0,286.25,11160.0,277.0402,277.2726,276.0329,277.2436,11160.0
2023-09-18 09:50:00,285.94,287.65,285.91,287.62,12944.0,276.9433,278.5995,276.9143,278.5705,12944.0
2023-09-18 10:00:00,287.49,288.33,287.49,287.94,51949.0,278.4446,279.2581,278.4446,278.8804,51949.0
2023-09-18 10:10:00,287.91,288.61,287.69,288.46,2768.0,278.8514,279.5293,278.6383,279.384,2768.0
2023-09-18 10:20:00,288.26,288.39,288.06,288.34,1679.0,279.1903,279.3162,278.9966,279.2678,1679.0
2023-09-18 10:30:00,288.21,289.21,288.21,289.11,3973.0,279.1419,280.1104,279.1419,280.0136,3973.0
2023-09-18 10:40:00,289.11,289.54,288.8,289.27,6828.0,280.0136,280.4301,279.7133,280.1686,6828.0
2023-09-18 10:50:00,289.05,289.67,289.01,289.67,1465.0,279.9555,280.556,279.9167,280.556,1465.0
2023-09-18 11:00:00,289.67,290.65,289.67,290.06,17378.0,280.556,281.5051,280.556,280.9337,17378.0
2023-09-18 11:10:00,290.13,290.75,290.13,290.75,8494.0,281.0015,281.602,281.0015,281.602,8494.0
2023-09-18 11:20:00,290.75,290.75,289.26,289.55,14053.0,281.602,281.602,280.1589,280.4398,14053.0
2023-09-18 11:30:00,289.59,290.18,289.44,289.47,11041.0,280.4785,281.0499,280.3332,280.3623,11041.0
2023-09-18 11:40:00,289.97,290.3,289.9,289.99,7177.0,280.8465,281.1662,280.7787,280.8659,7177.0
2023-09-18 11:50:00,290.1,290.29,289.89,290.16,1965.0,280.9724,281.1565,280.7691,281.0306,1965.0
2023-09-18 12:00:00,290.37,290.45,289.89,290.24,4669.0,281.234,281.3114,280.7691,281.108,4669.0
2023-09-18 12:10:00,290.34,290.49,290.34,290.49,1985.0,281.2049,281.3502,281.2049,281.3502,1985.0
2023-09-18 12:20:00,290.4,290.59,290.14,290.52,2725.0,281.263,281.447,281.0112,281.3792,2725.0
2023-09-18 12:30:00,290.62,290.78,290.6,290.63,1884.0,281.4761,281.6311,281.4567,281.4858,1884.0
2023-09-18 12:40:00,290.61,290.82,290.51,290.82,2391.0,281.4664,281.6698,281.3695,281.6698,2391.0
2023-09-18 12:50:00,290.93,290.95,290.61,290.7,4196.0,281.7763,281.7957,281.4664,281.5536,4196.0
2023-09-18 13:00:00,290.64,291.02,290.6,290.7,6090.0,281.4955,281.8635,281.4567,281.5536,6090.0
2023-09-18 13:10:00,290.7,291.5,290.7,291.31,8026.0,281.5536,282.3284,281.5536,282.1444,8026.0
2023-09-18 13:20:00,291.42,292.06,291.42,291.73,3791.0,282.2509,282.8708,282.2509,282.5512,3791.0
2023-09-18 13:30:00,291.73,292.04,291.59,291.75,3091.0,282.5512,282.8514,282.4156,282.5705,3091.0
2023-09-18 13:40:00,291.72,292.11,291.62,291.81,7782.0,282.5415,282.9192,282.4446,282.6286,7782.0
2023-09-18 13:50:00,291.59,291.7,291.39,291.59,4039.0,282.4156,282.5221,282.2219,282.4156,4039.0
2023-09-18 14:00:00,291.5,291.72,291.04,291.18,19058.0,282.3284,282.5415,281.8829,282.0185,19058.0
2023-09-18 14:10:00,291.18,291.49,290.86,291.07,6678.0,282.0185,282.3187,281.7085,281.9119,6678.0
2023-09-18 14:20:00,290.97,291.27,290.71,291.0,5021.0,281.8151,282.1056,281.5633,281.8441,5021.0
2023-09-18 14:30:00,290.78,290.9,290.52,290.52,1759.0,281.6311,281.7473,281.3792,281.3792,1759.0
2023-09-18 14:40:00,290.44,290.68,290.43,290.45,2016.0,281.3017,281.5342,281.2921,281.3114,2016.0
2023-09-18 14:50:00,290.39,290.46,289.92,290.23,3523.0,281.2533,281.3211,280.7981,281.0984,3523.0
2023-09-18 15:00:00,290.04,290.28,290.04,290.16,8008.0,280.9143,281.1468,280.9143,281.0306,8008.0
2023-09-18 15:10:00,290.13,290.27,289.9,289.97,4340.0,281.0015,281.1371,280.7787,280.8465,4340.0
2023-09-18 15:20:00,289.97,290.4,289.87,290.4,4553.0,280.8465,281.263,280.7497,281.263,4553.0
2023-09-18 15:30:00,290.4,290.4,290.06,290.21,7451.0,281.263,281.263,280.9337,281.079,7451.0
2023-09-18 15:40:00,290.09,290.12,289.62,289.8,24415.0,280.9628,280.9918,280.5075,280.6819,24415.0
2023-09-18 15:50:00,289.87,290.07,288.69,288.81,80386.0,280.7497,280.9434,279.6068,279.723,80386.0
2023-09-19 09:30:00,288.69,289.22,288.62,288.94,7718.0,279.6068,280.1201,279.539,279.8489,7718.0
2023-09-19 09:40:00,288.98,288.98,287.73,288.16,8035.0,279.8877,279.8877,278.677,279.0935,8035.0
2023-09-19 09:50:00,288.16,288.63,287.82,287.88,3457.0,279.0935,279.5487,278.7642,278.8223,3457.0
2023-09-19 10:00:00,287.75,287.82,287.31,287.31,2380.0,278.6964,278.7642,278.2702,278.2702,2380.0
2023-09-19 10:10:00,287.43,287.71,287.0,287.55,4237.0,278.3865,278.6576,277.97,278.5027,4237.0
2023-09-19 10:20:00,287.17,287.92,287.17,287.52,1730.0,278.1346,278.861,278.1346,278.4736,1730.0
2023-09-19 10:30:00,287.58,287.88,287.35,287.45,4919.0,278.5317,278.8223,278.309,278.4058,4919.0
2023-09-19 10:40:00,287.45,287.58,286.82,286.82,12405.0,278.4058,278.5317,277.7956,277.7956,12405.0
2023-09-19 10:50:00,286.96,287.0,286.66,286.84,3012.0,277.9312,277.97,277.6407,277.815,3012.0
2023-09-19 11:00:00,286.66,286.84,286.34,286.35,1611.0,277.6407,277.815,277.3307,277.3404,1611.0
2023-09-19 11:10:00,286.47,287.15,286.47,287.15,1918.0,277.4567,278.1153,277.4567,278.1153,1918.0
2023-09-19 11:20:00,287.15,288.05,287.11,288.05,2730.0,278.1153,278.9869,278.0765,278.9869,2730.0
2023-09-19 11:30:00,287.77,288.04,287.38,287.38,2211.0,278.7158,278.9773,278.338,278.338,2211.0
2023-09-19 11:40:00,287.22,287.23,286.41,286.64,6543.0,278.1831,278.1927,277.3985,277.6213,6543.0
2023-09-19 11:50:00,286.72,286.8,286.5,286.77,2452.0,277.6988,277.7763,277.4857,277.7472,2452.0
2023-09-19 12:00:00,286.52,286.66,285.76,285.91,4475.0,277.5051,277.6407,276.769,276.9143,4475.0
2023-09-19 12:10:00,286.06,286.29,285.19,285.19,14445.0,277.0596,277.2823,276.2169,276.2169,14445.0
2023-09-19 12:20:00,285.26,285.26,284.63,284.77,18780.0,276.2847,276.2847,275.6746,275.8101,18780.0
2023-09-19 12:30:00,284.87,284.87,284.12,284.12,7824.0,275.907,275.907,275.1806,275.1806,7824.0
2023-09-19 12:40:00,284.02,284.14,283.82,284.08,13075.0,275.0837,275.2,274.89,275.1419,13075.0
2023-09-19 12:50:00,284.12,284.5,284.05,284.22,5609.0,275.1806,275.5486,275.1128,275.2775,5609.0
2023-09-19 13:00:00,284.31,284.66,283.98,284.41,5429.0,275.3646,275.7036,275.045,275.4615,5429.0
2023-09-19 13:10:00,284.25,284.65,284.12,284.55,5689.0,275.3065,275.6939,275.1806,275.5971,5689.0
2023-09-19 13:20:00,284.5,284.61,283.86,283.89,5897.0,275.5486,275.6552,274.9288,274.9578,5897.0
2023-09-19 13:30:00,283.97,284.83,283.97,284.83,2091.0,275.0353,275.8683,275.0353,275.8683,2091.0
2023-09-19 13:40:00,284.74,285.17,284.18,285.17,6653.0,275.7811,276.1976,275.2387,276.1976,6653.0
2023-09-19 13:50:00,285.04,285.2,284.62,284.91,4840.0,276.0717,276.2266,275.6649,275.9457,4840.0
2023-09-19 14:00:00,285.07,285.39,285.07,285.19,1749.0,276.1007,276.4106,276.1007,276.2169,1749.0
2023-09-19 14:10:00,285.27,285.63,285.04,285.51,5424.0,276.2944,276.6431,276.0717,276.5269,5424.0
2023-09-19 14:20:00,285.51,285.9,285.5,285.87,4604.0,276.5269,276.9046,276.5172,276.8755,4604.0
2023-09-19 14:30:00,285.85,286.86,285.85,286.86,700.0,276.8562,277.8344,276.8562,277.8344,700.0
2023-09-19 14:40:00,286.67,286.67,286.36,286.41,1928.0,277.6504,277.6504,277.3501,277.3985,1928.0
2023-09-19 14:50:00,286.44,286.71,286.21,286.38,3926.0,277.4276,277.6891,277.2048,277.3695,3926.0
2023-09-19 15:00:00,286.27,286.34,286.13,286.34,1303.0,277.263,277.3307,277.1274,277.3307,1303.0
2023-09-19 15:10:00,286.48,286.6,286.35,286.6,1325.0,277.4663,277.5826,277.3404,277.5826,1325.0
2023-09-19 15:20:00,286.7,287.38,286.7,287.13,5771.0,277.6794,278.338,277.6794,278.0959,5771.0
2023-09-19 15:30:00,287.41,287.65,287.14,287.65,10354.0,278.3671,278.5995,278.1056,278.5995,10354.0
2023-09-19 15:40:00,287.71,288.41,287.54,288.41,14246.0,278.6576,279.3356,278.493,279.3356,14246.0
2023-09-19 15:50:00,288.41,288.61,287.61,287.97,80360.0,279.3356,279.5293,278.5608,278.9095,80360.0
2023-09-20 09:30:00,290.17,291.76,290.17,290.85,13397.0,281.0402,282.5802,281.0402,281.6988,13397.0
2023-09-20 09:40:00,291.26,292.38,291.26,291.9,4619.0,282.0959,283.1807,282.0959,282.7158,4619.0
2023-09-20 09:50:00,292.02,292.02,291.2,291.27,4407.0,282.832,282.832,282.0378,282.1056,4407.0
2023-09-20 10:00:00,291.27,291.58,290.64,290.71,4742.0,282.1056,282.4059,281.4955,281.5633,4742.0
2023-09-20 10:10:00,290.24,290.49,290.0,290.49,987.0,281.108,281.3502,280.8756,281.3502,987.0
2023-09-20 10:20:00,290.5,291.27,290.47,291.27,8535.0,281.3599,282.1056,281.3308,282.1056,8535.0
2023-09-20 10:30:00,291.16,291.16,290.67,290.75,1660.0,281.9991,281.9991,281.5245,281.602,1660.0
2023-09-20 10:40:00,290.75,290.79,290.1,290.1,5850.0,281.602,281.6407,280.9724,280.9724,5850.0
2023-09-20 10:50:00,289.87,290.46,289.85,290.46,2043.0,280.7497,281.3211,280.7303,281.3211,2043.0
2023-09-20 11:00:00,290.29,290.62,290.29,290.61,900.0,281.1565,281.4761,281.1565,281.4664,900.0
2023-09-20 11:10:00,290.57,290.83,290.11,290.16,3360.0,281.4277,281.6795,280.9821,281.0306,3360.0
2023-09-20 11:20:00,290.31,290.34,289.77,289.78,1143.0,281.1758,281.2049,280.6528,280.6625,1143.0
2023-09-20 11:30:00,289.91,290.11,289.49,289.63,2252.0,280.7884,280.9821,280.3816,280.5172,2252.0
2023-09-20 11:40:00,289.47,289.47,289.28,289.28,569.0,280.3623,280.3623,280.1782,280.1782,569.0
2023-09-20 11:50:00,289.38,289.38,289.13,289.24,1723.0,280.2751,280.2751,280.033,280.1395,1723.0
2023-09-20 12:00:00,289.18,289.47,289.18,289.47,716.0,280.0814,280.3623,280.0814,280.3623,716.0
2023-09-20 12:10:00,289.15,289.69,289.14,289.42,3078.0,280.0523,280.5753,280.0427,280.3138,3078.0
2023-09-20 12:20:00,289.34,289.54,289.18,289.42,1429.0,280.2364,280.4301,280.0814,280.3138,1429.0
2023-09-20 12:30:00,289.6,289.7,289.43,289.66,1250.0,280.4882,280.585,280.3235,280.5463,1250.0
2023-09-20 12:40:00,289.5,289.72,289.5,289.64,992.0,280.3913,280.6044,280.3913,280.5269,992.0
2023-09-20 12:50:00,289.63,289.75,289.32,289.32,1558.0,280.5172,280.6335,280.217,280.217,1558.0
2023-09-20 13:00:00,289.37,289.38,288.97,289.19,2755.0,280.2654,280.2751,279.878,280.0911,2755.0
2023-09-20 13:10:00,289.31,289.33,289.12,289.25,2518.0,280.2073,280.2267,280.0233,280.1492,2518.0
2023-09-20 13:20:00,289.37,289.48,289.26,289.3,3575.0,280.2654,280.372,280.1589,280.1976,3575.0
2023-09-20 13:30:00,289.3,289.32,288.88,288.94,12106.0,280.1976,280.217,279.7908,279.8489,12106.0
2023-09-20 13:40:00,288.61,288.64,288.38,288.62,1300.0,279.5293,279.5584,279.3066,279.539,1300.0
2023-09-20 13:50:00,288.6,289.14,288.6,289.0,2524.0,279.5196,280.0427,279.5196,279.9071,2524.0
2023-09-20 14:00:00,288.93,288.99,287.54,287.88,11434.0,279.8393,279.8974,278.493,278.8223,11434.0
2023-09-20 14:10:00,287.91,288.44,287.88,288.31,3889.0,278.8514,279.3647,278.8223,279.2388,3889.0
2023-09-20 14:20:00,288.41,289.05,288.11,288.88,2929.0,279.3356,279.9555,279.0451,279.7908,2929.0
2023-09-20 14:30:00,288.72,289.35,288.48,289.06,3326.0,279.6359,280.246,279.4034,279.9652,3326.0
2023-09-20 14:40:00,288.81,289.11,288.03,288.06,2300.0,279.723,280.0136,278.9676,278.9966,2300.0
2023-09-20 14:50:00,287.85,287.86,287.21,287.21,4613.0,278.7932,278.8029,278.1734,278.1734,4613.0
2023-09-20 15:00:00,287.06,287.41,286.67,287.01,2762.0,278.0281,278.3671,277.6504,277.9797,2762.0
2023-09-20 15:10:00,286.68,286.79,285.83,285.88,4150.0,277.6601,277.7666,276.8368,276.8852,4150.0
2023-09-20 15:20:00,286.02,286.54,285.88,286.43,2678.0,277.0208,277.5245,276.8852,277.4179,2678.0
2023-09-20 15:30:00,286.48,286.55,285.11,285.24,7793.0,277.4663,277.5341,276.1394,276.2654,7793.0
2023-09-20 15:40:00,285.01,285.39,284.68,285.28,14154.0,276.0426,276.4106,275.723,276.3041,14154.0
2023-09-20 15:50:00,285.53,285.63,284.78,285.17,28603.0,276.5462,276.6431,275.8198,276.1976,28603.0
2023-09-21 09:30:00,283.69,283.9,282.34,282.91,10605.0,274.7641,274.9675,273.4566,274.0087,10605.0
2023-09-21 09:40:00,282.52,282.52,280.98,282.23,20704.0,273.6309,273.6309,272.1394,273.3501,20704.0
2023-09-21 09:50:00,282.09,282.09,279.66,279.66,15746.0,273.2145,273.2145,270.8609,270.8609,15746.0
2023-09-21 10:00:00,279.35,281.02,279.35,280.66,12134.0,270.5607,272.1781,270.5607,271.8295,12134.0
2023-09-21 10:10:00,280.65,280.65,279.51,279.51,5701.0,271.8198,271.8198,270.7156,270.7156,5701.0
2023-09-21 10:20:00,279.71,279.97,278.14,278.19,14765.0,270.9094,271.1612,269.3887,269.4372,14765.0
2023-09-21 10:30:00,278.19,279.15,278.17,279.15,23337.0,269.4372,270.367,269.4178,270.367,23337.0
2023-09-21 10:40:00,279.15,279.38,278.66,279.04,8687.0,270.367,270.5897,269.8924,270.2604,8687.0
2023-09-21 10:50:00,279.03,279.33,278.57,278.76,6900.0,270.2507,270.5413,269.8052,269.9892,6900.0
2023-09-21 11:00:00,278.8,279.74,278.74,279.34,29929.0,270.028,270.9384,269.9699,270.551,29929.0
2023-09-21 11:10:00,279.44,279.44,278.82,278.94,5215.0,270.6478,270.6478,270.0474,270.1636,5215.0
2023-09-21 11:20:00,279.11,279.28,278.55,278.64,6933.0,270.3282,270.4929,269.7858,269.873,6933.0
2023-09-21 11:30:00,278.63,280.18,278.63,279.72,26807.0,269.8633,271.3646,269.8633,270.919,26807.0
2023-09-21 11:40:00,279.67,280.13,279.31,280.12,9696.0,270.8706,271.3161,270.5219,271.3065,9696.0
2023-09-21 11:50:00,279.75,279.9,278.93,279.19,7258.0,270.9481,271.0934,270.1539,270.4057,7258.0
2023-09-21 12:00:00,279.46,279.46,278.95,279.41,6716.0,270.6672,270.6672,270.1733,270.6188,6716.0
2023-09-21 12:10:00,279.33,279.53,278.72,279.44,12748.0,270.5413,270.735,269.9505,270.6478,12748.0
2023-09-21 12:20:00,279.44,279.6,279.22,279.59,50443.0,270.6478,270.8028,270.4348,270.7931,50443.0
2023-09-21 12:30:00,279.41,280.04,279.33,279.33,18575.0,270.6188,271.229,270.5413,270.5413,18575.0
2023-09-21 12:40:00,279.32,279.89,279.23,279.89,10645.0,270.5316,271.0837,270.4445,271.0837,10645.0
2023-09-21 12:50:00,279.79,279.95,279.34,279.57,4599.0,270.9868,271.1418,270.551,270.7738,4599.0
2023-09-21 13:00:00,279.62,280.5,279.62,280.38,7547.0,270.8222,271.6745,270.8222,271.5583,7547.0
2023-09-21 13:10:00,280.3,280.34,279.78,279.78,9577.0,271.4808,271.5195,270.9771,270.9771,9577.0
2023-09-21 13:20:00,280.0,280.6,279.99,280.38,7594.0,271.1902,271.7713,271.1805,271.5583,7594.0
2023-09-21 13:30:00,280.29,281.01,280.07,280.77,25753.0,271.4711,272.1684,271.258,271.936,25753.0
2023-09-21 13:40:00,280.7,280.87,280.64,280.76,1832.0,271.8682,272.0329,271.8101,271.9263,1832.0
2023-09-21 13:50:00,280.87,281.26,280.87,281.06,1987.0,272.0329,272.4106,272.0329,272.2169,1987.0
2023-09-21 14:00:00,281.01,281.3,280.86,281.1,3226.0,272.1684,272.4493,272.0232,272.2556,3226.0
2023-09-21 14:10:00,281.22,281.59,281.15,281.56,2729.0,272.3718,272.7302,272.304,272.7011,2729.0
2023-09-21 14:20:00,281.41,281.64,281.06,281.22,2673.0,272.5559,272.7786,272.2169,272.3718,2673.0
2023-09-21 14:30:00,281.22,281.26,280.89,281.26,2217.0,272.3718,272.4106,272.0522,272.4106,2217.0
2023-09-21 14:40:00,281.2,281.41,281.06,281.08,1905.0,272.3525,272.5559,272.2169,272.2362,1905.0
2023-09-21 14:50:00,281.09,281.26,280.52,280.7,5776.0,272.2459,272.4106,271.6939,271.8682,5776.0
2023-09-21 15:00:00,280.59,280.72,280.41,280.66,2977.0,271.7617,271.8876,271.5873,271.8295,2977.0
2023-09-21 15:10:00,280.45,280.46,279.82,279.95,6008.0,271.6261,271.6358,271.0159,271.1418,6008.0
2023-09-21 15:20:00,279.94,280.23,279.57,279.73,7861.0,271.1321,271.413,270.7738,270.9287,7861.0
2023-09-21 15:30:00,279.74,279.93,279.55,279.64,10181.0,270.9384,271.1224,270.7544,270.8416,10181.0
2023-09-21 15:40:00,279.65,280.0,279.27,279.27,43467.0,270.8512,271.1902,270.4832,270.4832,43467.0
2023-09-21 15:50:00,279.19,279.59,278.93,278.94,69709.0,270.4057,270.7931,270.1539,270.1636,69709.0
2023-09-22 09:30:00,279.18,282.78,279.09,282.75,22186.0,270.396,273.8828,270.3089,273.8537,22186.0
2023-09-22 09:40:00,282.75,283.46,281.89,282.59,18873.0,273.8537,274.5414,273.0208,273.6987,18873.0
2023-09-22 09:50:00,282.8,282.88,282.08,282.56,26438.0,273.9021,273.9796,273.2048,273.6697,26438.0
2023-09-22 10:00:00,282.25,283.09,282.0,282.81,18799.0,273.3694,274.183,273.1273,273.9118,18799.0
2023-09-22 10:10:00,282.83,282.83,281.05,281.31,6546.0,273.9312,273.9312,272.2072,272.459,6546.0
2023-09-22 10:20:00,281.13,282.25,281.01,282.03,10961.0,272.2847,273.3694,272.1684,273.1564,10961.0
2023-09-22 10:30:00,281.89,282.33,281.63,282.15,6799.0,273.0208,273.4469,272.7689,273.2726,6799.0
2023-09-22 10:40:00,282.12,282.44,281.69,282.44,12136.0,273.2435,273.5535,272.8271,273.5535,12136.0
2023-09-22 10:50:00,282.25,282.89,282.22,282.75,7432.0,273.3694,273.9893,273.3404,273.8537,7432.0
2023-09-22 11:00:00,282.58,283.32,281.8,283.24,8420.0,273.6891,274.4058,272.9336,274.3283,8420.0
2023-09-22 11:10:00,283.13,283.13,282.65,282.72,10005.0,274.2217,274.2217,273.7568,273.8246,10005.0
2023-09-22 11:20:00,282.79,283.12,282.68,283.12,8937.0,273.8924,274.2121,273.7859,274.2121,8937.0
2023-09-22 11:30:00,283.21,283.24,282.04,282.51,6495.0,274.2992,274.3283,273.166,273.6213,6495.0
2023-09-22 11:40:00,282.24,282.47,281.98,282.11,6477.0,273.3597,273.5825,273.1079,273.2338,6477.0
2023-09-22 11:50:00,281.99,282.37,281.89,282.13,20928.0,273.1176,273.4857,273.0208,273.2532,20928.0
2023-09-22 12:00:00,282.0,282.14,281.83,281.91,21679.0,273.1273,273.2629,272.9626,273.0401,21679.0
2023-09-22 12:10:00,281.55,282.07,281.54,282.01,4614.0,272.6915,273.1951,272.6818,273.137,4614.0
2023-09-22 12:20:00,281.99,282.12,281.68,281.87,6037.0,273.1176,273.2435,272.8174,273.0014,6037.0
2023-09-22 12:30:00,281.88,282.16,281.84,282.12,8517.0,273.0111,273.2823,272.9723,273.2435,8517.0
2023-09-22 12:40:00,282.06,282.12,281.8,282.06,6874.0,273.1854,273.2435,272.9336,273.1854,6874.0
2023-09-22 12:50:00,282.08,282.35,281.95,282.11,10272.0,273.2048,273.4663,273.0789,273.2338,10272.0
2023-09-22 13:00:00,282.09,282.91,281.91,282.81,2884.0,273.2145,274.0087,273.0401,273.9118,2884.0
2023-09-22 13:10:00,282.82,283.25,282.8,282.81,3672.0,273.9215,274.338,273.9021,273.9118,3672.0
2023-09-22 13:20:00,282.69,283.25,282.45,283.25,4217.0,273.7956,274.338,273.5631,274.338,4217.0
2023-09-22 13:30:00,283.19,283.19,282.32,282.49,5297.0,274.2799,274.2799,273.4372,273.6019,5297.0
2023-09-22 13:40:00,282.49,282.53,282.13,282.13,2312.0,273.6019,273.6406,273.2532,273.2532,2312.0
2023-09-22 13:50:00,282.17,282.81,282.17,282.75,3902.0,273.292,273.9118,273.292,273.8537,3902.0
2023-09-22 14:00:00,282.71,282.91,282.43,282.59,3965.0,273.815,274.0087,273.5438,273.6987,3965.0
2023-09-22 14:10:00,282.54,282.54,281.76,281.8,3256.0,273.6503,273.6503,272.8949,272.9336,3256.0
2023-09-22 14:20:00,281.8,282.27,281.62,281.87,6799.0,272.9336,273.3888,272.7593,273.0014,6799.0
2023-09-22 14:30:00,281.82,281.85,281.48,281.57,3648.0,272.953,272.982,272.6237,272.7108,3648.0
2023-09-22 14:40:00,281.29,281.49,281.29,281.4,4283.0,272.4396,272.6333,272.4396,272.5462,4283.0
2023-09-22 14:50:00,281.51,281.82,281.37,281.51,6603.0,272.6527,272.953,272.5171,272.6527,6603.0
2023-09-22 15:00:00,281.6,282.78,281.6,282.65,5125.0,272.7399,273.8828,272.7399,273.7568,5125.0
2023-09-22 15:10:00,282.75,283.12,282.56,283.12,5047.0,273.8537,274.2121,273.6697,274.2121,5047.0
2023-09-22 15:20:00,283.09,283.5,282.89,283.25,4412.0,274.183,274.5801,273.9893,274.338,4412.0
2023-09-22 15:30:00,283.32,283.52,282.89,283.06,9380.0,274.4058,274.5995,273.9893,274.1539,9380.0
2023-09-22 15:40:00,283.06,283.06,281.54,281.92,15802.0,274.1539,274.1539,272.6818,273.0498,15802.0
2023-09-22 15:50:00,281.71,281.82,281.22,281.5,54069.0,272.8464,272.953,272.3718,272.643,54069.0
2023-09-25 09:30:00,280.23,281.78,279.3,280.68,9866.0,271.413,272.9142,270.5123,271.8488,9866.0
2023-09-25 09:40:00,281.78,282.36,281.64,282.13,1082.0,272.9142,273.476,272.7786,273.2532,1082.0
2023-09-25 09:50:00,282.16,282.68,281.89,281.89,8183.0,273.2823,273.7859,273.0208,273.0208,8183.0
2023-09-25 10:00:00,281.55,281.56,280.47,280.92,1937.0,272.6915,272.7011,271.6454,272.0813,1937.0
2023-09-25 10:10:00,280.9,281.75,280.77,281.42,7410.0,272.0619,272.8852,271.936,272.5655,7410.0
2023-09-25 10:20:00,281.22,281.91,280.9,281.91,7877.0,272.3718,273.0401,272.0619,273.0401,7877.0
2023-09-25 10:30:00,281.7,282.02,281.36,281.88,4439.0,272.8367,273.1467,272.5074,273.0111,4439.0
2023-09-25 10:40:00,281.88,282.74,281.88,282.74,2010.0,273.0111,273.844,273.0111,273.844,2010.0
2023-09-25 10:50:00,282.84,282.84,282.2,282.3,1865.0,273.9409,273.9409,273.321,273.4179,1865.0
2023-09-25 11:00:00,282.11,283.44,282.11,283.44,2741.0,273.2338,274.522,273.2338,274.522,2741.0
2023-09-25 11:10:00,283.45,284.29,283.26,284.29,2938.0,274.5317,275.3452,274.3477,275.3452,2938.0
2023-09-25 11:20:00,284.28,284.28,283.57,283.57,2272.0,275.3356,275.3356,274.6479,274.6479,2272.0
2023-09-25 11:30:00,283.66,283.84,283.56,283.63,1800.0,274.7351,274.9094,274.6382,274.706,1800.0
2023-09-25 11:40:00,283.66,284.35,283.66,284.22,1545.0,274.7351,275.4034,274.7351,275.2775,1545.0
2023-09-25 11:50:00,283.91,283.98,283.61,283.61,1120.0,274.9772,275.045,274.6866,274.6866,1120.0
2023-09-25 12:00:00,283.61,283.84,283.45,283.73,1240.0,274.6866,274.9094,274.5317,274.8029,1240.0
2023-09-25 12:10:00,283.59,284.29,283.59,284.29,1725.0,274.6673,275.3452,274.6673,275.3452,1725.0
2023-09-25 12:20:00,284.24,284.4,284.2,284.21,1234.0,275.2968,275.4518,275.2581,275.2678,1234.0
2023-09-25 12:30:00,284.21,284.21,283.83,283.83,1000.0,275.2678,275.2678,274.8997,274.8997,1000.0
2023-09-25 12:40:00,284.04,284.54,283.97,284.12,2568.0,275.1031,275.5874,275.0353,275.1806,2568.0
2023-09-25 12:50:00,283.84,283.84,283.14,283.5,1818.0,274.9094,274.9094,274.2314,274.5801,1818.0
2023-09-25 13:00:00,283.56,283.77,283.55,283.59,2694.0,274.6382,274.8416,274.6285,274.6673,2694.0
2023-09-25 13:10:00,283.63,283.9,283.63,283.75,1600.0,274.706,274.9675,274.706,274.8222,1600.0
2023-09-25 13:20:00,283.76,283.83,282.93,283.02,2024.0,274.8319,274.8997,274.028,274.1152,2024.0
2023-09-25 13:30:00,282.97,283.54,282.95,283.54,2471.0,274.0668,274.6188,274.0474,274.6188,2471.0
2023-09-25 13:40:00,283.54,283.55,283.29,283.39,2951.0,274.6188,274.6285,274.3767,274.4736,2951.0
2023-09-25 13:50:00,283.5,283.68,283.38,283.5,2039.0,274.5801,274.7544,274.4639,274.5801,2039.0
2023-09-25 14:00:00,283.58,283.76,283.54,283.75,1420.0,274.6576,274.8319,274.6188,274.8222,1420.0
2023-09-25 14:10:00,283.56,283.72,283.28,283.72,16334.0,274.6382,274.7932,274.367,274.7932,16334.0
2023-09-25 14:20:00,283.74,284.09,283.37,283.96,16360.0,274.8126,275.1515,274.4542,275.0256,16360.0
2023-09-25 14:30:00,283.96,285.13,283.91,284.5,10106.0,275.0256,276.1588,274.9772,275.5486,10106.0
2023-09-25 14:40:00,284.49,284.79,284.24,284.79,2543.0,275.539,275.8295,275.2968,275.8295,2543.0
2023-09-25 14:50:00,284.74,285.05,284.62,284.74,8531.0,275.7811,276.0813,275.6649,275.7811,8531.0
2023-09-25 15:00:00,284.61,284.69,283.81,283.89,10200.0,275.6552,275.7327,274.8804,274.9578,10200.0
2023-09-25 15:10:00,283.85,285.18,283.85,284.8,6690.0,274.9191,276.2072,274.9191,275.8392,6690.0
2023-09-25 15:20:00,285.04,285.09,284.57,284.82,4113.0,276.0717,276.1201,275.6164,275.8586,4113.0
2023-09-25 15:30:00,284.73,285.12,284.71,284.87,5269.0,275.7714,276.1491,275.752,275.907,5269.0
2023-09-25 15:40:00,284.79,284.84,284.14,284.44,13929.0,275.8295,275.8779,275.2,275.4905,13929.0
2023-09-25 15:50:00,284.3,284.63,283.78,284.55,27186.0,275.3549,275.6746,274.8513,275.5971,27186.0
2023-09-26 09:30:00,281.02,282.91,281.02,282.91,10876.0,272.1781,274.0087,272.1781,274.0087,10876.0
2023-09-26 09:40:00,283.09,283.23,282.38,282.38,2628.0,274.183,274.3186,273.4953,273.4953,2628.0
2023-09-26 09:50:00,282.16,282.3,281.42,282.2,3013.0,273.2823,273.4179,272.5655,273.321,3013.0
2023-09-26 10:00:00,282.38,282.48,280.67,280.67,4010.0,273.4953,273.5922,271.8391,271.8391,4010.0
2023-09-26 10:10:00,280.73,281.0,280.14,280.31,5933.0,271.8973,272.1588,271.3258,271.4905,5933.0
2023-09-26 10:20:00,280.28,280.82,280.14,280.66,3022.0,271.4614,271.9844,271.3258,271.8295,3022.0
2023-09-26 10:30:00,280.68,280.68,279.95,280.27,3568.0,271.8488,271.8488,271.1418,271.4517,3568.0
2023-09-26 10:40:00,280.4,281.28,280.39,280.55,3630.0,271.5776,272.43,271.568,271.7229,3630.0
2023-09-26 10:50:00,280.45,280.66,280.18,280.58,3327.0,271.6261,271.8295,271.3646,271.752,3327.0
2023-09-26 11:00:00,280.84,281.01,280.24,280.24,2100.0,272.0038,272.1684,271.4227,271.4227,2100.0
2023-09-26 11:10:00,280.55,280.55,280.16,280.29,1835.0,271.7229,271.7229,271.3452,271.4711,1835.0
2023-09-26 11:20:00,280.16,280.27,279.64,279.71,4000.0,271.3452,271.4517,270.8416,270.9094,4000.0
2023-09-26 11:30:00,279.59,279.96,279.58,279.75,4413.0,270.7931,271.1515,270.7834,270.9481,4413.0
2023-09-26 11:40:00,279.68,279.88,279.34,279.6,10989.0,270.8803,271.074,270.551,270.8028,10989.0
2023-09-26 11:50:00,279.59,280.33,279.58,280.18,2917.0,270.7931,271.5098,270.7834,271.3646,2917.0
2023-09-26 12:00:00,279.96,280.14,279.53,279.77,6098.0,271.1515,271.3258,270.735,270.9675,6098.0
2023-09-26 12:10:00,279.77,279.99,279.77,279.84,1908.0,270.9675,271.1805,270.9675,271.0353,1908.0
2023-09-26 12:20:00,279.87,280.28,279.72,279.72,2448.0,271.0643,271.4614,270.919,270.919,2448.0
2023-09-26 12:30:00,279.72,279.8,279.48,279.65,1502.0,270.919,270.9965,270.6866,270.8512,1502.0
2023-09-26 12:40:00,279.77,280.04,279.48,280.04,7014.0,270.9675,271.229,270.6866,271.229,7014.0
2023-09-26 12:50:00,279.98,280.2,279.93,280.05,2200.0,271.1709,271.3839,271.1224,271.2387,2200.0
2023-09-26 13:00:00,279.92,280.38,279.74,280.37,8071.0,271.1127,271.5583,270.9384,271.5486,8071.0
2023-09-26 13:10:00,280.27,280.42,279.98,280.12,2912.0,271.4517,271.597,271.1709,271.3065,2912.0
2023-09-26 13:20:00,280.12,280.46,279.87,280.35,2502.0,271.3065,271.6358,271.0643,271.5292,2502.0
2023-09-26 13:30:00,280.1,280.28,279.76,279.91,6774.0,271.2871,271.4614,270.9578,271.1031,6774.0
2023-09-26 13:40:00,279.8,279.94,279.66,279.86,4664.0,270.9965,271.1321,270.8609,271.0546,4664.0
2023-09-26 13:50:00,279.9,280.27,279.9,280.27,2708.0,271.0934,271.4517,271.0934,271.4517,2708.0
2023-09-26 14:00:00,280.15,280.15,279.89,280.02,4329.0,271.3355,271.3355,271.0837,271.2096,4329.0
2023-09-26 14:10:00,280.0,280.24,279.89,279.97,5575.0,271.1902,271.4227,271.0837,271.1612,5575.0
2023-09-26 14:20:00,279.95,280.43,279.94,279.94,3281.0,271.1418,271.6067,271.1321,271.1321,3281.0
2023-09-26 14:30:00,279.91,280.27,279.9,279.95,3411.0,271.1031,271.4517,271.0934,271.1418,3411.0
2023-09-26 14:40:00,280.03,280.19,279.93,280.19,5056.0,271.2193,271.3742,271.1224,271.3742,5056.0
2023-09-26 14:50:00,280.23,280.35,280.0,280.33,1810.0,271.413,271.5292,271.1902,271.5098,1810.0
2023-09-26 15:00:00,280.38,280.38,279.96,279.96,5937.0,271.5583,271.5583,271.1515,271.1515,5937.0
2023-09-26 15:10:00,280.0,280.12,279.59,279.73,8613.0,271.1902,271.3065,270.7931,270.9287,8613.0
2023-09-26 15:20:00,279.72,279.8,279.33,279.54,5502.0,270.919,270.9965,270.5413,270.7447,5502.0
2023-09-26 15:30:00,279.67,279.67,279.06,279.12,12925.0,270.8706,270.8706,270.2798,270.3379,12925.0
2023-09-26 15:40:00,279.08,279.39,278.91,278.95,13479.0,270.2992,270.5994,270.1345,270.1733,13479.0
2023-09-26 15:50:00,278.95,279.54,278.7,279.07,42181.0,270.1733,270.7447,269.9311,270.2895,42181.0
2023-09-27 09:30:00,282.08,285.11,281.47,284.86,24659.0,273.2048,276.1394,272.614,275.8973,24659.0
2023-09-27 09:40:00,284.75,286.03,284.1,285.53,21018.0,275.7908,277.0305,275.1612,276.5462,21018.0
2023-09-27 09:50:00,285.6,287.48,285.6,285.9,11786.0,276.614,278.4349,276.614,276.9046,11786.0
2023-09-27 10:00:00,285.99,286.29,285.0,285.0,26828.0,276.9918,277.2823,276.0329,276.0329,26828.0
2023-09-27 10:10:00,285.11,285.66,284.93,285.66,9494.0,276.1394,276.6721,275.9651,276.6721,9494.0
2023-09-27 10:20:00,285.75,286.47,285.74,286.47,7029.0,276.7593,277.4567,276.7496,277.4567,7029.0
2023-09-27 10:30:00,286.41,286.48,285.91,286.3,6551.0,277.3985,277.4663,276.9143,277.292,6551.0
2023-09-27 10:40:00,286.15,286.53,285.77,286.28,12716.0,277.1467,277.5148,276.7787,277.2726,12716.0
2023-09-27 10:50:00,286.24,286.24,284.72,285.18,19993.0,277.2339,277.2339,275.7617,276.2072,19993.0
2023-09-27 11:00:00,285.25,286.66,285.03,286.36,7399.0,276.275,277.6407,276.062,277.3501,7399.0
2023-09-27 11:10:00,286.35,286.39,285.87,285.92,3630.0,277.3404,277.3792,276.8755,276.924,3630.0
2023-09-27 11:20:00,285.93,286.02,285.64,285.83,2884.0,276.9336,277.0208,276.6528,276.8368,2884.0
2023-09-27 11:30:00,285.83,286.14,285.44,285.44,9216.0,276.8368,277.137,276.4591,276.4591,9216.0
2023-09-27 11:40:00,285.32,285.36,284.86,285.0,10373.0,276.3428,276.3816,275.8973,276.0329,10373.0
2023-09-27 11:50:00,285.17,285.36,284.81,284.81,6168.0,276.1976,276.3816,275.8489,275.8489,6168.0
2023-09-27 12:00:00,284.74,284.74,282.44,282.44,5659.0,275.7811,275.7811,273.5535,273.5535,5659.0
2023-09-27 12:10:00,282.6,282.75,282.29,282.73,6205.0,273.7084,273.8537,273.4082,273.8343,6205.0
2023-09-27 12:20:00,282.65,283.55,282.65,283.32,5402.0,273.7568,274.6285,273.7568,274.4058,5402.0
2023-09-27 12:30:00,283.47,283.6,283.39,283.53,2231.0,274.551,274.677,274.4736,274.6092,2231.0
2023-09-27 12:40:00,283.66,284.37,283.58,284.26,3739.0,274.7351,275.4227,274.6576,275.3162,3739.0
2023-09-27 12:50:00,283.99,284.15,283.72,283.96,5061.0,275.0547,275.2097,274.7932,275.0256,5061.0
2023-09-27 13:00:00,283.86,284.24,283.69,283.69,3946.0,274.9288,275.2968,274.7641,274.7641,3946.0
2023-09-27 13:10:00,283.71,283.71,282.91,282.98,1500.0,274.7835,274.7835,274.0087,274.0765,1500.0
2023-09-27 13:20:00,282.78,283.1,282.45,282.46,3310.0,273.8828,274.1927,273.5631,273.5728,3310.0
2023-09-27 13:30:00,282.43,282.77,282.28,282.55,4385.0,273.5438,273.8731,273.3985,273.66,4385.0
2023-09-27 13:40:00,282.65,282.72,282.03,282.6,2383.0,273.7568,273.8246,273.1564,273.7084,2383.0
2023-09-27 13:50:00,282.74,283.23,282.74,283.23,1852.0,273.844,274.3186,273.844,274.3186,1852.0
2023-09-27 14:00:00,282.96,283.07,282.58,282.75,3162.0,274.0571,274.1636,273.6891,273.8537,3162.0
2023-09-27 14:10:00,282.5,282.93,282.5,282.87,1169.0,273.6116,274.028,273.6116,273.9699,1169.0
2023-09-27 14:20:00,283.07,283.43,283.05,283.43,1521.0,274.1636,274.5123,274.1443,274.5123,1521.0
2023-09-27 14:30:00,283.74,284.55,283.74,284.55,2415.0,274.8126,275.5971,274.8126,275.5971,2415.0
2023-09-27 14:40:00,284.63,284.74,284.32,284.45,5359.0,275.6746,275.7811,275.3743,275.5002,5359.0
2023-09-27 14:50:00,284.43,284.75,284.21,284.4,5737.0,275.4808,275.7908,275.2678,275.4518,5737.0
2023-09-27 15:00:00,284.54,285.55,284.47,285.55,4553.0,275.5874,276.5656,275.5196,276.5656,4553.0
2023-09-27 15:10:00,285.47,286.0,285.29,285.34,11981.0,276.4881,277.0014,276.3138,276.3622,11981.0
2023-09-27 15:20:00,285.28,285.92,285.27,285.83,9163.0,276.3041,276.924,276.2944,276.8368,9163.0
2023-09-27 15:30:00,285.85,286.01,284.51,284.91,39955.0,276.8562,277.0111,275.5583,275.9457,39955.0
2023-09-27 15:40:00,284.84,284.88,284.07,284.5,13299.0,275.8779,275.9167,275.1322,275.5486,13299.0
2023-09-27 15:50:00,284.64,285.22,284.55,284.94,79350.0,275.6842,276.246,275.5971,275.9748,79350.0
2023-09-28 09:30:00,284.14,286.21,283.93,285.59,6841.0,275.2,277.2048,274.9966,276.6043,6841.0
2023-09-28 09:40:00,285.31,285.32,283.35,283.6,3935.0,276.3332,276.3428,274.4348,274.677,3935.0
2023-09-28 09:50:00,283.82,286.25,283.73,285.98,6489.0,274.89,277.2436,274.8029,276.9821,6489.0
2023-09-28 10:00:00,286.26,286.46,284.29,284.29,8801.0,277.2533,277.447,275.3452,275.3452,8801.0
2023-09-28 10:10:00,284.34,284.68,284.17,284.4,6938.0,275.3937,275.723,275.229,275.4518,6938.0
2023-09-28 10:20:00,284.62,285.16,284.43,284.75,3300.0,275.6649,276.1879,275.4808,275.7908,3300.0
2023-09-28 10:30:00,284.49,284.69,283.95,284.38,2800.0,275.539,275.7327,275.0159,275.4324,2800.0
2023-09-28 10:40:00,284.35,285.9,284.18,285.45,4397.0,275.4034,276.9046,275.2387,276.4688,4397.0
2023-09-28 10:50:00,285.44,286.12,285.44,286.06,2007.0,276.4591,277.1177,276.4591,277.0596,2007.0
2023-09-28 11:00:00,286.07,286.53,285.89,286.16,6821.0,277.0692,277.5148,276.8949,277.1564,6821.0
2023-09-28 11:10:00,285.98,286.27,285.8,286.07,4337.0,276.9821,277.263,276.8077,277.0692,4337.0
2023-09-28 11:20:00,286.26,287.64,286.1,287.63,4580.0,277.2533,278.5898,277.0983,278.5802,4580.0
2023-09-28 11:30:00,287.68,288.3,287.34,287.38,2607.0,278.6286,279.2291,278.2993,278.338,2607.0
2023-09-28 11:40:00,287.37,288.37,287.37,288.17,4123.0,278.3283,279.2969,278.3283,279.1032,4123.0
2023-09-28 11:50:00,288.29,288.54,287.81,288.16,9651.0,279.2194,279.4615,278.7545,279.0935,9651.0
2023-09-28 12:00:00,288.16,288.31,287.88,288.25,1800.0,279.0935,279.2388,278.8223,279.1807,1800.0
2023-09-28 12:10:00,288.12,288.45,287.99,288.41,3300.0,279.0547,279.3744,278.9288,279.3356,3300.0
2023-09-28 12:20:00,288.46,289.35,288.25,289.35,3530.0,279.384,280.246,279.1807,280.246,3530.0
2023-09-28 12:30:00,289.24,289.24,288.35,288.35,2700.0,280.1395,280.1395,279.2775,279.2775,2700.0
2023-09-28 12:40:00,288.64,288.67,287.8,287.89,2551.0,279.5584,279.5874,278.7448,278.832,2551.0
2023-09-28 12:50:00,287.81,288.03,287.59,287.93,3406.0,278.7545,278.9676,278.5414,278.8707,3406.0
2023-09-28 13:00:00,287.94,288.16,287.65,288.16,2958.0,278.8804,279.0935,278.5995,279.0935,2958.0
2023-09-28 13:10:00,288.29,288.74,288.0,288.09,2406.0,279.2194,279.6552,278.9385,279.0257,2406.0
2023-09-28 13:20:00,288.43,288.43,287.88,287.88,3856.0,279.355,279.355,278.8223,278.8223,3856.0
2023-09-28 13:30:00,287.88,287.88,287.37,287.37,4587.0,278.8223,278.8223,278.3283,278.3283,4587.0
2023-09-28 13:40:00,287.22,287.35,286.79,287.21,4131.0,278.1831,278.309,277.7666,278.1734,4131.0
2023-09-28 13:50:00,287.41,287.42,287.09,287.32,3903.0,278.3671,278.3768,278.0572,278.2799,3903.0
2023-09-28 14:00:00,287.24,287.24,286.52,286.9,4390.0,278.2024,278.2024,277.5051,277.8731,4390.0
2023-09-28 14:10:00,286.96,287.23,286.91,287.2,3521.0,277.9312,278.1927,277.8828,278.1637,3521.0
2023-09-28 14:20:00,287.15,287.72,287.08,287.53,3195.0,278.1153,278.6673,278.0475,278.4833,3195.0
2023-09-28 14:30:00,287.66,287.97,286.52,286.62,11815.0,278.6092,278.9095,277.5051,277.6019,11815.0
2023-09-28 14:40:00,286.74,287.3,286.64,286.75,2609.0,277.7182,278.2605,277.6213,277.7278,2609.0
2023-09-28 14:50:00,286.84,287.32,286.75,287.32,3099.0,277.815,278.2799,277.7278,278.2799,3099.0
2023-09-28 15:00:00,287.38,287.51,287.15,287.44,3882.0,278.338,278.4639,278.1153,278.3961,3882.0
2023-09-28 15:10:00,287.62,288.48,287.61,287.98,10119.0,278.5705,279.4034,278.5608,278.9191,10119.0
2023-09-28 15:20:00,287.97,288.37,287.88,288.19,3646.0,278.9095,279.2969,278.8223,279.1225,3646.0
2023-09-28 15:30:00,288.14,288.14,286.38,286.38,4991.0,279.0741,279.0741,277.3695,277.3695,4991.0
2023-09-28 15:40:00,286.29,287.06,286.26,286.84,14416.0,277.2823,278.0281,277.2533,277.815,14416.0
2023-09-28 15:50:00,286.64,287.0,286.17,286.41,37836.0,277.6213,277.97,277.1661,277.3985,37836.0
2023-09-29 09:30:00,290.83,291.72,288.79,289.0,15775.0,281.6795,282.5415,279.7037,279.9071,15775.0
2023-09-29 09:40:00,289.0,289.09,287.83,288.05,21804.0,279.9071,279.9942,278.7739,278.9869,21804.0
2023-09-29 09:50:00,288.14,289.39,287.76,289.39,3722.0,279.0741,280.2848,278.7061,280.2848,3722.0
2023-09-29 10:00:00,288.9,289.47,288.77,288.94,4792.0,279.8102,280.3623,279.6843,279.8489,4792.0
2023-09-29 10:10:00,289.17,289.38,288.57,288.66,4533.0,280.0717,280.2751,279.4906,279.5778,4533.0
2023-09-29 10:20:00,288.81,288.81,288.34,288.62,2218.0,279.723,279.723,279.2678,279.539,2218.0
2023-09-29 10:30:00,288.73,289.04,287.9,287.9,10237.0,279.6456,279.9458,278.8417,278.8417,10237.0
2023-09-29 10:40:00,287.91,288.15,287.63,287.8,4435.0,278.8514,279.0838,278.5802,278.7448,4435.0
2023-09-29 10:50:00,288.01,288.01,286.96,287.13,19367.0,278.9482,278.9482,277.9312,278.0959,19367.0
2023-09-29 11:00:00,287.26,287.43,286.72,287.43,5954.0,278.2218,278.3865,277.6988,278.3865,5954.0
2023-09-29 11:10:00,287.31,287.79,287.29,287.79,1731.0,278.2702,278.7351,278.2509,278.7351,1731.0
2023-09-29 11:20:00,287.93,288.79,287.47,287.47,3100.0,278.8707,279.7037,278.4252,278.4252,3100.0
2023-09-29 11:30:00,287.91,288.09,287.46,287.7,4183.0,278.8514,279.0257,278.4155,278.648,4183.0
2023-09-29 11:40:00,287.64,287.95,287.39,287.4,1828.0,278.5898,278.8901,278.3477,278.3574,1828.0
2023-09-29 11:50:00,287.18,287.37,286.66,287.21,2429.0,278.1443,278.3283,277.6407,278.1734,2429.0
2023-09-29 12:00:00,287.21,287.59,286.86,287.38,3851.0,278.1734,278.5414,277.8344,278.338,3851.0
2023-09-29 12:10:00,287.17,287.24,286.54,286.93,1925.0,278.1346,278.2024,277.5245,277.9022,1925.0
2023-09-29 12:20:00,287.22,287.31,287.12,287.17,1392.0,278.1831,278.2702,278.0862,278.1346,1392.0
2023-09-29 12:30:00,287.21,287.66,287.1,287.57,4634.0,278.1734,278.6092,278.0668,278.522,4634.0
2023-09-29 12:40:00,287.46,287.87,287.02,287.21,2775.0,278.4155,278.8126,277.9894,278.1734,2775.0
2023-09-29 12:50:00,286.71,286.81,286.45,286.81,1641.0,277.6891,277.786,277.4373,277.786,1641.0
2023-09-29 13:00:00,286.56,286.68,285.71,286.0,3984.0,277.5438,277.6601,276.7206,277.0014,3984.0
2023-09-29 13:10:00,285.99,286.0,285.72,286.0,2370.0,276.9918,277.0014,276.7303,277.0014,2370.0
2023-09-29 13:20:00,286.11,286.29,286.04,286.29,1100.0,277.108,277.2823,277.0402,277.2823,1100.0
2023-09-29 13:30:00,286.41,286.5,286.05,286.05,1000.0,277.3985,277.4857,277.0499,277.0499,1000.0
2023-09-29 13:40:00,286.14,286.57,285.9,285.9,2467.0,277.137,277.5535,276.9046,276.9046,2467.0
2023-09-29 13:50:00,285.65,286.22,285.51,285.86,1535.0,276.6625,277.2145,276.5269,276.8659,1535.0
2023-09-29 14:00:00,285.8,286.13,285.71,285.81,3087.0,276.8077,277.1274,276.7206,276.8174,3087.0
2023-09-29 14:10:00,285.88,285.98,285.54,285.56,2150.0,276.8852,276.9821,276.5559,276.5753,2150.0
2023-09-29 14:20:00,285.49,286.26,285.36,285.36,2722.0,276.5075,277.2533,276.3816,276.3816,2722.0
2023-09-29 14:30:00,285.44,285.54,285.05,285.43,12268.0,276.4591,276.5559,276.0813,276.4494,12268.0
2023-09-29 14:40:00,285.55,286.38,285.55,285.93,1703.0,276.5656,277.3695,276.5656,276.9336,1703.0
2023-09-29 14:50:00,286.06,287.02,285.97,286.86,3501.0,277.0596,277.9894,276.9724,277.8344,3501.0
2023-09-29 15:00:00,287.03,287.03,286.13,286.5,2601.0,277.999,277.999,277.1274,277.4857,2601.0
2023-09-29 15:10:00,286.2,286.84,286.12,286.67,4533.0,277.1952,277.815,277.1177,277.6504,4533.0
2023-09-29 15:20:00,286.67,286.79,286.09,286.79,4860.0,277.6504,277.7666,277.0886,277.7666,4860.0
2023-09-29 15:30:00,286.87,286.87,286.28,286.43,17021.0,277.8441,277.8441,277.2726,277.4179,17021.0
2023-09-29 15:40:00,286.21,286.35,285.46,286.34,14329.0,277.2048,277.3404,276.4784,277.3307,14329.0
2023-09-29 15:50:00,286.52,287.07,285.8,286.16,60213.0,277.5051,278.0378,276.8077,277.1564,60213.0
2023-10-02 09:30:00,285.7,287.91,284.84,287.16,8943.0,276.7109,278.8514,275.8779,278.1249,8943.0
2023-10-02 09:40:00,286.56,287.69,286.3,286.59,8660.0,277.5438,278.6383,277.292,277.5729,8660.0
2023-10-02 09:50:00,286.82,287.46,285.91,287.01,4655.0,277.7956,278.4155,276.9143,277.9797,4655.0
2023-10-02 10:00:00,286.92,287.38,286.46,286.46,2803.0,277.8925,278.338,277.447,277.447,2803.0
2023-10-02 10:10:00,286.25,287.65,286.1,287.26,6714.0,277.2436,278.5995,277.0983,278.2218,6714.0
2023-10-02 10:20:00,287.23,288.26,287.08,287.08,15137.0,278.1927,279.1903,278.0475,278.0475,15137.0
2023-10-02 10:30:00,286.91,287.71,286.91,287.71,12085.0,277.8828,278.6576,277.8828,278.6576,12085.0
2023-10-02 10:40:00,287.67,287.89,286.84,287.54,4129.0,278.6189,278.832,277.815,278.493,4129.0
2023-10-02 10:50:00,286.88,287.1,285.92,286.12,5726.0,277.8538,278.0668,276.924,277.1177,5726.0
2023-10-02 11:00:00,286.25,287.73,286.25,287.56,17218.0,277.2436,278.677,277.2436,278.5124,17218.0
2023-10-02 11:10:00,287.59,288.58,287.26,288.58,15365.0,278.5414,279.5003,278.2218,279.5003,15365.0
2023-10-02 11:20:00,288.61,289.23,288.26,288.41,7910.0,279.5293,280.1298,279.1903,279.3356,7910.0
2023-10-02 11:30:00,288.57,288.57,287.59,287.6,7144.0,279.4906,279.4906,278.5414,278.5511,7144.0
2023-10-02 11:40:00,287.51,287.7,286.02,286.12,9663.0,278.4639,278.648,277.0208,277.1177,9663.0
2023-10-02 11:50:00,285.95,286.09,285.24,285.25,6840.0,276.953,277.0886,276.2654,276.275,6840.0
2023-10-02 12:00:00,285.25,285.56,284.61,284.84,7078.0,276.275,276.5753,275.6552,275.8779,7078.0
2023-10-02 12:10:00,284.69,284.71,284.02,284.18,14575.0,275.7327,275.752,275.0837,275.2387,14575.0
2023-10-02 12:20:00,284.11,284.56,283.96,284.39,7146.0,275.1709,275.6068,275.0256,275.4421,7146.0
2023-10-02 12:30:00,284.36,284.95,284.28,284.28,6169.0,275.413,275.9845,275.3356,275.3356,6169.0
2023-10-02 12:40:00,284.3,284.32,283.87,283.91,2145.0,275.3549,275.3743,274.9385,274.9772,2145.0
2023-10-02 12:50:00,283.75,283.93,283.54,283.83,1936.0,274.8222,274.9966,274.6188,274.8997,1936.0
2023-10-02 13:00:00,284.0,284.37,283.63,284.03,2594.0,275.0644,275.4227,274.706,275.0934,2594.0
2023-10-02 13:10:00,283.81,284.34,283.39,284.34,2216.0,274.8804,275.3937,274.4736,275.3937,2216.0
2023-10-02 13:20:00,284.29,284.31,283.64,283.71,4632.0,275.3452,275.3646,274.7157,274.7835,4632.0
2023-10-02 13:30:00,283.94,284.15,283.53,283.59,5159.0,275.0063,275.2097,274.6092,274.6673,5159.0
2023-10-02 13:40:00,283.59,283.68,283.07,283.46,12736.0,274.6673,274.7544,274.1636,274.5414,12736.0
2023-10-02 13:50:00,283.36,284.33,283.28,283.5,2211.0,274.4445,275.384,274.367,274.5801,2211.0
2023-10-02 14:00:00,283.52,283.52,282.87,282.94,4789.0,274.5995,274.5995,273.9699,274.0377,4789.0
2023-10-02 14:10:00,283.26,283.59,282.79,282.97,2180.0,274.3477,274.6673,273.8924,274.0668,2180.0
2023-10-02 14:20:00,282.84,282.84,282.13,282.27,8303.0,273.9409,273.9409,273.2532,273.3888,8303.0
2023-10-02 14:30:00,282.56,282.67,282.53,282.61,1600.0,273.6697,273.7762,273.6406,273.7181,1600.0
2023-10-02 14:40:00,282.4,282.69,282.4,282.65,1621.0,273.5147,273.7956,273.5147,273.7568,1621.0
2023-10-02 14:50:00,282.7,282.92,282.51,282.61,2858.0,273.8053,274.0184,273.6213,273.7181,2858.0
2023-10-02 15:00:00,282.67,282.89,282.4,282.89,2915.0,273.7762,273.9893,273.5147,273.9893,2915.0
2023-10-02 15:10:00,282.82,283.06,282.53,282.85,2472.0,273.9215,274.1539,273.6406,273.9506,2472.0
2023-10-02 15:20:00,282.75,283.51,282.75,283.25,3585.0,273.8537,274.5898,273.8537,274.338,3585.0
2023-10-02 15:30:00,283.24,283.91,283.19,283.24,7533.0,274.3283,274.9772,274.2799,274.3283,7533.0
2023-10-02 15:40:00,283.21,283.85,283.14,283.48,14484.0,274.2992,274.9191,274.2314,274.5607,14484.0
2023-10-02 15:50:00,283.44,284.2,283.26,284.05,49078.0,274.522,275.2581,274.3477,275.1128,49078.0
2023-10-03 09:30:00,282.7,283.6,282.7,283.23,5710.0,273.8053,274.677,273.8053,274.3186,5710.0
2023-10-03 09:40:00,283.31,283.87,282.21,283.87,11468.0,274.3961,274.9385,273.3307,274.9385,11468.0
2023-10-03 09:50:00,284.19,285.55,283.89,285.15,12682.0,275.2484,276.5656,274.9578,276.1782,12682.0
2023-10-03 10:00:00,285.16,285.35,283.34,283.67,4212.0,276.1879,276.3719,274.4251,274.7448,4212.0
2023-10-03 10:10:00,283.46,284.27,282.68,283.12,4831.0,274.5414,275.3259,273.7859,274.2121,4831.0
2023-10-03 10:20:00,283.5,284.02,283.12,283.36,9757.0,274.5801,275.0837,274.2121,274.4445,9757.0
2023-10-03 10:30:00,283.06,283.6,282.54,282.62,5250.0,274.1539,274.677,273.6503,273.7278,5250.0
2023-10-03 10:40:00,282.54,282.86,282.23,282.5,6616.0,273.6503,273.9602,273.3501,273.6116,6616.0
2023-10-03 10:50:00,282.59,282.86,282.39,282.64,16575.0,273.6987,273.9602,273.505,273.7472,16575.0
2023-10-03 11:00:00,282.45,282.97,281.83,282.97,7965.0,273.5631,274.0668,272.9626,274.0668,7965.0
2023-10-03 11:10:00,282.79,283.62,282.43,283.62,11101.0,273.8924,274.6963,273.5438,274.6963,11101.0
2023-10-03 11:20:00,283.62,284.2,282.63,282.75,6436.0,274.6963,275.2581,273.7375,273.8537,6436.0
2023-10-03 11:30:00,282.72,283.03,282.08,282.09,3749.0,273.8246,274.1249,273.2048,273.2145,3749.0
2023-10-03 11:40:00,282.36,282.36,281.71,282.29,4844.0,273.476,273.476,272.8464,273.4082,4844.0
2023-10-03 11:50:00,282.02,282.57,282.01,282.31,8901.0,273.1467,273.6794,273.137,273.4275,8901.0
2023-10-03 12:00:00,282.21,283.12,282.21,282.99,7922.0,273.3307,274.2121,273.3307,274.0862,7922.0
2023-10-03 12:10:00,283.0,283.3,282.56,283.16,8692.0,274.0958,274.3864,273.6697,274.2508,8692.0
2023-10-03 12:20:00,283.16,283.8,283.16,283.75,4148.0,274.2508,274.8707,274.2508,274.8222,4148.0
2023-10-03 12:30:00,283.9,284.14,283.47,283.52,3577.0,274.9675,275.2,274.551,274.5995,3577.0
2023-10-03 12:40:00,283.64,284.99,283.64,284.98,22524.0,274.7157,276.0232,274.7157,276.0135,22524.0
2023-10-03 12:50:00,284.98,285.26,284.07,285.09,10109.0,276.0135,276.2847,275.1322,276.1201,10109.0
2023-10-03 13:00:00,285.13,285.37,284.81,285.06,4830.0,276.1588,276.3913,275.8489,276.091,4830.0
2023-10-03 13:10:00,284.92,285.38,284.72,285.04,8521.0,275.9554,276.401,275.7617,276.0717,8521.0
2023-10-03 13:20:00,285.18,285.34,284.75,284.77,8012.0,276.2072,276.3622,275.7908,275.8101,8012.0
2023-10-03 13:30:00,284.71,284.71,284.1,284.2,6011.0,275.752,275.752,275.1612,275.2581,6011.0
2023-10-03 13:40:00,284.17,284.47,283.8,283.82,7266.0,275.229,275.5196,274.8707,274.89,7266.0
2023-10-03 13:50:00,283.69,284.1,283.58,283.68,12903.0,274.7641,275.1612,274.6576,274.7544,12903.0
2023-10-03 14:00:00,283.72,283.99,282.54,282.55,18504.0,274.7932,275.0547,273.6503,273.66,18504.0
2023-10-03 14:10:00,282.73,283.68,282.7,282.87,13025.0,273.8343,274.7544,273.8053,273.9699,13025.0
2023-10-03 14:20:00,282.78,282.78,282.0,282.0,3314.0,273.8828,273.8828,273.1273,273.1273,3314.0
2023-10-03 14:30:00,282.11,283.33,282.11,283.31,4525.0,273.2338,274.4155,273.2338,274.3961,4525.0
2023-10-03 14:40:00,283.49,283.75,283.2,283.36,2981.0,274.5704,274.8222,274.2895,274.4445,2981.0
2023-10-03 14:50:00,283.82,283.88,283.21,283.3,4675.0,274.89,274.9481,274.2992,274.3864,4675.0
2023-10-03 15:00:00,283.07,283.86,283.06,283.5,15721.0,274.1636,274.9288,274.1539,274.5801,15721.0
2023-10-03 15:10:00,283.5,284.08,283.4,283.75,15572.0,274.5801,275.1419,274.4833,274.8222,15572.0
2023-10-03 15:20:00,283.82,284.17,283.23,283.47,22329.0,274.89,275.229,274.3186,274.551,22329.0
2023-10-03 15:30:00,283.46,283.85,283.16,283.78,18911.0,274.5414,274.9191,274.2508,274.8513,18911.0
2023-10-03 15:40:00,284.14,284.53,284.09,284.38,15800.0,275.2,275.5777,275.1515,275.4324,15800.0
2023-10-03 15:50:00,284.37,284.81,283.86,284.34,78601.0,275.4227,275.8489,274.9288,275.3937,78601.0
2023-10-04 09:30:00,284.52,285.88,284.46,285.23,11457.0,275.568,276.8852,275.5099,276.2557,11457.0
2023-10-04 09:40:00,286.12,286.77,284.25,285.05,19718.0,277.1177,277.7472,275.3065,276.0813,19718.0
2023-10-04 09:50:00,284.91,286.32,284.01,284.01,35177.0,275.9457,277.3114,275.0741,275.0741,35177.0
2023-10-04 10:00:00,284.12,284.67,283.25,283.96,5913.0,275.1806,275.7133,274.338,275.0256,5913.0
2023-10-04 10:10:00,284.34,284.73,283.96,284.3,4354.0,275.3937,275.7714,275.0256,275.3549,4354.0
2023-10-04 10:20:00,284.21,284.65,283.42,283.42,5067.0,275.2678,275.6939,274.5026,274.5026,5067.0
2023-10-04 10:30:00,283.91,284.32,283.68,283.71,3824.0,274.9772,275.3743,274.7544,274.7835,3824.0
2023-10-04 10:40:00,283.94,284.48,283.27,283.27,4176.0,275.0063,275.5293,274.3573,274.3573,4176.0
2023-10-04 10:50:00,283.71,284.14,283.44,283.7,2499.0,274.7835,275.2,274.522,274.7738,2499.0
2023-10-04 11:00:00,283.58,283.82,283.33,283.5,7290.0,274.6576,274.89,274.4155,274.5801,7290.0
2023-10-04 11:10:00,283.49,283.67,282.97,283.59,7850.0,274.5704,274.7448,274.0668,274.6673,7850.0
2023-10-04 11:20:00,283.67,283.91,282.79,283.72,11958.0,274.7448,274.9772,273.8924,274.7932,11958.0
2023-10-04 11:30:00,283.72,283.84,283.14,283.6,9971.0,274.7932,274.9094,274.2314,274.677,9971.0
2023-10-04 11:40:00,283.67,284.46,282.91,284.46,11236.0,274.7448,275.5099,274.0087,275.5099,11236.0
2023-10-04 11:50:00,284.46,285.9,284.4,285.54,3600.0,275.5099,276.9046,275.4518,276.5559,3600.0
2023-10-04 12:00:00,285.71,286.0,285.0,285.45,4075.0,276.7206,277.0014,276.0329,276.4688,4075.0
2023-10-04 12:10:00,285.51,286.66,285.51,286.4,9859.0,276.5269,277.6407,276.5269,277.3889,9859.0
2023-10-04 12:20:00,286.43,286.75,286.05,286.32,7296.0,277.4179,277.7278,277.0499,277.3114,7296.0
2023-10-04 12:30:00,286.19,287.32,286.13,287.32,5383.0,277.1855,278.2799,277.1274,278.2799,5383.0
2023-10-04 12:40:00,287.17,287.43,286.67,287.27,13927.0,278.1346,278.3865,277.6504,278.2315,13927.0
2023-10-04 12:50:00,287.14,287.52,286.97,287.18,7110.0,278.1056,278.4736,277.9409,278.1443,7110.0
2023-10-04 13:00:00,287.4,287.48,286.75,287.48,20006.0,278.3574,278.4349,277.7278,278.4349,20006.0
2023-10-04 13:10:00,287.47,287.59,287.15,287.44,6440.0,278.4252,278.5414,278.1153,278.3961,6440.0
2023-10-04 13:20:00,287.62,287.79,287.01,287.07,6679.0,278.5705,278.7351,277.9797,278.0378,6679.0
2023-10-04 13:30:00,287.13,287.18,286.68,286.68,3562.0,278.0959,278.1443,277.6601,277.6601,3562.0
2023-10-04 13:40:00,286.92,287.3,286.73,287.3,2812.0,277.8925,278.2605,277.7085,278.2605,2812.0
2023-10-04 13:50:00,287.27,287.28,286.85,287.04,8902.0,278.2315,278.2412,277.8247,278.0087,8902.0
2023-10-04 14:00:00,286.94,287.35,286.72,286.86,7652.0,277.9119,278.309,277.6988,277.8344,7652.0
2023-10-04 14:10:00,286.83,287.59,286.8,287.59,6083.0,277.8053,278.5414,277.7763,278.5414,6083.0
2023-10-04 14:20:00,287.64,287.64,286.9,287.44,13531.0,278.5898,278.5898,277.8731,278.3961,13531.0
2023-10-04 14:30:00,287.47,287.67,287.19,287.44,7548.0,278.4252,278.6189,278.154,278.3961,7548.0
2023-10-04 14:40:00,287.5,288.08,287.39,287.84,5055.0,278.4543,279.016,278.3477,278.7836,5055.0
2023-10-04 14:50:00,287.82,288.25,287.78,288.17,3906.0,278.7642,279.1807,278.7254,279.1032,3906.0
2023-10-04 15:00:00,288.35,288.37,287.78,288.11,9400.0,279.2775,279.2969,278.7254,279.0451,9400.0
2023-10-04 15:10:00,287.92,288.7,287.79,288.57,8532.0,278.861,279.6165,278.7351,279.4906,8532.0
2023-10-04 15:20:00,288.59,288.87,288.57,288.82,20837.0,279.51,279.7811,279.4906,279.7327,20837.0
2023-10-04 15:30:00,288.94,289.85,288.76,289.23,12790.0,279.8489,280.7303,279.6746,280.1298,12790.0
2023-10-04 15:40:00,289.35,289.5,288.92,289.1,16660.0,280.246,280.3913,279.8296,280.0039,16660.0
2023-10-04 15:50:00,288.87,289.08,288.53,288.64,79028.0,279.7811,279.9845,279.4518,279.5584,79028.0
2023-10-05 09:30:00,287.16,290.0,286.03,286.73,46025.0,278.1249,280.8756,277.0305,277.7085,46025.0
2023-10-05 09:40:00,286.86,286.86,283.68,284.32,6949.0,277.8344,277.8344,274.7544,275.3743,6949.0
2023-10-05 09:50:00,284.28,285.85,284.28,285.5,11164.0,275.3356,276.8562,275.3356,276.5172,11164.0
2023-10-05 10:00:00,285.21,286.09,284.64,284.99,10461.0,276.2363,277.0886,275.6842,276.0232,10461.0
2023-10-05 10:10:00,284.88,284.89,283.67,283.78,7414.0,275.9167,275.9264,274.7448,274.8513,7414.0
2023-10-05 10:20:00,283.89,284.03,282.89,283.89,6527.0,274.9578,275.0934,273.9893,274.9578,6527.0
2023-10-05 10:30:00,283.44,283.64,282.51,282.51,4143.0,274.522,274.7157,273.6213,273.6213,4143.0
2023-10-05 10:40:00,282.47,283.08,282.09,282.58,4100.0,273.5825,274.1733,273.2145,273.6891,4100.0
2023-10-05 10:50:00,282.93,283.3,282.82,283.13,2909.0,274.028,274.3864,273.9215,274.2217,2909.0
2023-10-05 11:00:00,283.16,283.42,282.65,282.76,8053.0,274.2508,274.5026,273.7568,273.8634,8053.0
2023-10-05 11:10:00,282.9,283.42,282.78,282.98,3661.0,273.999,274.5026,273.8828,274.0765,3661.0
2023-10-05 11:20:00,282.99,283.57,282.99,283.19,4117.0,274.0862,274.6479,274.0862,274.2799,4117.0
2023-10-05 11:30:00,283.27,283.75,283.13,283.62,8807.0,274.3573,274.8222,274.2217,274.6963,8807.0
2023-10-05 11:40:00,283.77,284.03,283.48,283.85,5014.0,274.8416,275.0934,274.5607,274.9191,5014.0
2023-10-05 11:50:00,283.85,284.02,283.56,283.56,4988.0,274.9191,275.0837,274.6382,274.6382,4988.0
2023-10-05 12:00:00,283.43,284.0,283.34,283.38,4285.0,274.5123,275.0644,274.4251,274.4639,4285.0
2023-10-05 12:10:00,283.52,284.19,283.34,284.12,4897.0,274.5995,275.2484,274.4251,275.1806,4897.0
2023-10-05 12:20:00,284.25,285.27,284.24,285.27,2386.0,275.3065,276.2944,275.2968,276.2944,2386.0
2023-10-05 12:30:00,285.17,285.29,283.95,284.19,7363.0,276.1976,276.3138,275.0159,275.2484,7363.0
2023-10-05 12:40:00,284.16,284.16,283.02,283.24,2846.0,275.2193,275.2193,274.1152,274.3283,2846.0
2023-10-05 12:50:00,283.31,283.78,283.31,283.78,3725.0,274.3961,274.8513,274.3961,274.8513,3725.0
2023-10-05 13:00:00,283.73,283.84,282.98,283.1,1898.0,274.8029,274.9094,274.0765,274.1927,1898.0
2023-10-05 13:10:00,283.19,283.77,283.16,283.51,3727.0,274.2799,274.8416,274.2508,274.5898,3727.0
2023-10-05 13:20:00,283.47,284.03,283.28,284.0,3910.0,274.551,275.0934,274.367,275.0644,3910.0
2023-10-05 13:30:00,284.17,285.47,284.08,285.06,9930.0,275.229,276.4881,275.1419,276.091,9930.0
2023-10-05 13:40:00,285.08,285.58,285.04,285.54,4754.0,276.1104,276.5947,276.0717,276.5559,4754.0
2023-10-05 13:50:00,285.6,285.63,285.13,285.44,3880.0,276.614,276.6431,276.1588,276.4591,3880.0
2023-10-05 14:00:00,285.53,285.9,285.22,285.22,5195.0,276.5462,276.9046,276.246,276.246,5195.0
2023-10-05 14:10:00,285.33,285.96,285.13,285.59,7580.0,276.3525,276.9627,276.1588,276.6043,7580.0
2023-10-05 14:20:00,285.53,285.92,285.36,285.92,5320.0,276.5462,276.924,276.3816,276.924,5320.0
2023-10-05 14:30:00,285.95,286.34,285.95,286.34,5391.0,276.953,277.3307,276.953,277.3307,5391.0
2023-10-05 14:40:00,286.23,286.48,285.94,286.14,9207.0,277.2242,277.4663,276.9433,277.137,9207.0
2023-10-05 14:50:00,286.28,286.45,286.12,286.38,10023.0,277.2726,277.4373,277.1177,277.3695,10023.0
2023-10-05 15:00:00,286.43,286.45,286.05,286.34,6931.0,277.4179,277.4373,277.0499,277.3307,6931.0
2023-10-05 15:10:00,286.32,286.33,285.8,286.26,10001.0,277.3114,277.3211,276.8077,277.2533,10001.0
2023-10-05 15:20:00,286.3,286.67,286.06,286.67,9435.0,277.292,277.6504,277.0596,277.6504,9435.0
2023-10-05 15:30:00,286.64,286.79,286.13,286.5,17663.0,277.6213,277.7666,277.1274,277.4857,17663.0
2023-10-05 15:40:00,286.51,286.91,286.16,286.63,24463.0,277.4954,277.8828,277.1564,277.6116,24463.0
2023-10-05 15:50:00,286.55,286.74,286.03,286.17,72305.0,277.5341,277.7182,277.0305,277.1661,72305.0
2023-10-06 09:30:00,284.56,287.67,282.15,286.7,10294.0,275.6068,278.6189,273.2726,277.6794,10294.0
2023-10-06 09:40:00,286.1,288.13,285.95,287.21,7188.0,277.0983,279.0644,276.953,278.1734,7188.0
2023-10-06 09:50:00,287.17,287.86,285.66,287.1,9231.0,278.1346,278.8029,276.6721,278.0668,9231.0
2023-10-06 10:00:00,284.87,285.24,284.86,285.01,413.0,275.907,276.2654,275.8973,276.0426,413.0
2023-10-06 10:10:00,285.03,285.06,284.53,285.03,4165.0,276.062,276.091,275.5777,276.062,4165.0
2023-10-06 10:20:00,285.39,286.18,284.41,286.09,16276.0,276.4106,277.1758,275.4615,277.0886,16276.0
2023-10-06 10:30:00,286.25,287.31,286.25,287.14,5569.0,277.2436,278.2702,277.2436,278.1056,5569.0
2023-10-06 10:40:00,287.33,287.84,286.88,287.33,5828.0,278.2896,278.7836,277.8538,278.2896,5828.0
2023-10-06 10:50:00,287.26,287.26,286.5,286.94,1352.0,278.2218,278.2218,277.4857,277.9119,1352.0
2023-10-06 11:00:00,287.16,288.1,287.16,287.98,6013.0,278.1249,279.0354,278.1249,278.9191,6013.0
2023-10-06 11:10:00,288.21,288.24,287.31,288.15,1996.0,279.1419,279.171,278.2702,279.0838,1996.0
2023-10-06 11:20:00,287.88,289.13,287.65,289.0,4918.0,278.8223,280.033,278.5995,279.9071,4918.0
2023-10-06 11:30:00,288.84,290.58,288.84,290.43,10034.0,279.7521,281.4373,279.7521,281.2921,10034.0
2023-10-06 11:40:00,290.95,291.61,290.95,291.6,2736.0,281.7957,282.4349,281.7957,282.4253,2736.0
2023-10-06 11:50:00,291.98,292.6,291.39,292.6,2563.0,282.7933,283.3938,282.2219,283.3938,2563.0
2023-10-06 12:00:00,292.77,292.97,292.19,292.49,8826.0,283.5584,283.7521,282.9967,283.2872,8826.0
2023-10-06 12:10:00,292.02,292.86,292.02,292.6,3666.0,282.832,283.6456,282.832,283.3938,3666.0
2023-10-06 12:20:00,292.63,292.63,291.99,292.01,2027.0,283.4228,283.4228,282.803,282.8224,2027.0
2023-10-06 12:30:00,291.97,291.97,290.87,291.11,2059.0,282.7836,282.7836,281.7182,281.9507,2059.0
2023-10-06 12:40:00,291.15,291.57,290.87,291.44,1919.0,281.9894,282.3962,281.7182,282.2703,1919.0
2023-10-06 12:50:00,291.48,291.48,290.75,290.75,4956.0,282.309,282.309,281.602,281.602,4956.0
2023-10-06 13:00:00,290.93,291.06,290.68,290.7,2476.0,281.7763,281.9022,281.5342,281.5536,2476.0
2023-10-06 13:10:00,290.67,291.11,290.67,290.68,6346.0,281.5245,281.9507,281.5245,281.5342,6346.0
2023-10-06 13:20:00,290.92,291.73,290.92,291.66,3233.0,281.7666,282.5512,281.7666,282.4834,3233.0
2023-10-06 13:30:00,291.95,291.96,291.1,291.16,2744.0,282.7642,282.7739,281.941,281.9991,2744.0
2023-10-06 13:40:00,291.19,291.19,290.37,290.46,12385.0,282.0282,282.0282,281.234,281.3211,12385.0
2023-10-06 13:50:00,290.44,291.09,290.43,291.09,1762.0,281.3017,281.9313,281.2921,281.9313,1762.0
2023-10-06 14:00:00,290.84,291.32,290.51,291.32,3540.0,281.6892,282.1541,281.3695,282.1541,3540.0
2023-10-06 14:10:00,291.55,291.55,290.69,290.72,4972.0,282.3768,282.3768,281.5439,281.5729,4972.0
2023-10-06 14:20:00,290.94,291.89,290.93,291.75,2625.0,281.786,282.7061,281.7763,282.5705,2625.0
2023-10-06 14:30:00,291.78,291.98,291.47,291.48,8434.0,282.5996,282.7933,282.2993,282.309,8434.0
2023-10-06 14:40:00,291.65,291.9,291.54,291.71,2398.0,282.4737,282.7158,282.3671,282.5318,2398.0
2023-10-06 14:50:00,291.69,292.15,291.52,291.81,4131.0,282.5124,282.9579,282.3478,282.6286,4131.0
2023-10-06 15:00:00,291.88,291.88,291.43,291.5,9782.0,282.6964,282.6964,282.2606,282.3284,9782.0
2023-10-06 15:10:00,291.44,291.44,290.98,290.98,2128.0,282.2703,282.2703,281.8248,281.8248,2128.0
2023-10-06 15:20:00,291.32,292.15,290.99,291.91,4068.0,282.1541,282.9579,281.8344,282.7255,4068.0
2023-10-06 15:30:00,291.93,292.07,291.54,291.89,4955.0,282.7449,282.8805,282.3671,282.7061,4955.0
2023-10-06 15:40:00,291.86,291.96,291.24,291.37,6287.0,282.6771,282.7739,282.0766,282.2025,6287.0
2023-10-06 15:50:00,291.12,291.31,290.12,290.17,44845.0,281.9604,282.1444,280.9918,281.0402,44845.0
2023-10-09 09:30:00,288.36,288.58,286.5,288.58,10140.0,279.2872,279.5003,277.4857,279.5003,10140.0
2023-10-09 09:40:00,288.88,288.89,287.04,287.38,5304.0,279.7908,279.8005,278.0087,278.338,5304.0
2023-10-09 09:50:00,287.21,287.43,286.06,286.65,6514.0,278.1734,278.3865,277.0596,277.631,6514.0
2023-10-09 10:00:00,286.71,287.03,285.57,286.72,11428.0,277.6891,277.999,276.585,277.6988,11428.0
2023-10-09 10:10:00,286.78,287.09,285.85,286.91,11094.0,277.7569,278.0572,276.8562,277.8828,11094.0
2023-10-09 10:20:00,286.89,287.12,286.62,286.97,5533.0,277.8634,278.0862,277.6019,277.9409,5533.0
2023-10-09 10:30:00,287.0,287.64,286.71,287.64,40196.0,277.97,278.5898,277.6891,278.5898,40196.0
2023-10-09 10:40:00,287.46,287.71,286.21,286.22,4556.0,278.4155,278.6576,277.2048,277.2145,4556.0
2023-10-09 10:50:00,286.01,286.84,286.0,286.71,3070.0,277.0111,277.815,277.0014,277.6891,3070.0
2023-10-09 11:00:00,286.55,287.12,286.2,286.77,11609.0,277.5341,278.0862,277.1952,277.7472,11609.0
2023-10-09 11:10:00,286.66,287.06,286.49,286.94,1337.0,277.6407,278.0281,277.476,277.9119,1337.0
2023-10-09 11:20:00,286.9,287.02,286.65,286.76,2400.0,277.8731,277.9894,277.631,277.7375,2400.0
2023-10-09 11:30:00,286.99,287.07,286.65,287.06,6358.0,277.9603,278.0378,277.631,278.0281,6358.0
2023-10-09 11:40:00,286.88,287.01,286.45,287.0,4915.0,277.8538,277.9797,277.4373,277.97,4915.0
2023-10-09 11:50:00,287.05,287.7,286.82,287.47,8322.0,278.0184,278.648,277.7956,278.4252,8322.0
2023-10-09 12:00:00,287.75,288.25,287.51,287.98,2817.0,278.6964,279.1807,278.4639,278.9191,2817.0
2023-10-09 12:10:00,288.15,288.68,287.91,288.38,5075.0,279.0838,279.5971,278.8514,279.3066,5075.0
2023-10-09 12:20:00,288.54,288.99,288.53,288.77,5109.0,279.4615,279.8974,279.4518,279.6843,5109.0
2023-10-09 12:30:00,289.05,289.14,288.51,288.66,2841.0,279.9555,280.0427,279.4325,279.5778,2841.0
2023-10-09 12:40:00,288.65,288.88,288.5,288.81,3526.0,279.5681,279.7908,279.4228,279.723,3526.0
2023-10-09 12:50:00,289.0,289.07,288.73,289.01,2000.0,279.9071,279.9749,279.6456,279.9167,2000.0
2023-10-09 13:00:00,289.01,289.14,288.53,288.94,3835.0,279.9167,280.0427,279.4518,279.8489,3835.0
2023-10-09 13:10:00,288.94,289.3,288.59,289.1,1757.0,279.8489,280.1976,279.51,280.0039,1757.0
2023-10-09 13:20:00,289.02,289.11,288.78,288.9,2402.0,279.9264,280.0136,279.694,279.8102,2402.0
2023-10-09 13:30:00,289.0,289.92,289.0,289.92,2163.0,279.9071,280.7981,279.9071,280.7981,2163.0
2023-10-09 13:40:00,290.01,290.56,289.95,290.49,2540.0,280.8853,281.418,280.8272,281.3502,2540.0
2023-10-09 13:50:00,290.35,290.55,290.22,290.55,1519.0,281.2146,281.4083,281.0887,281.4083,1519.0
2023-10-09 14:00:00,290.58,291.04,290.28,290.88,1598.0,281.4373,281.8829,281.1468,281.7279,1598.0
2023-10-09 14:10:00,290.72,291.07,290.72,291.06,1333.0,281.5729,281.9119,281.5729,281.9022,1333.0
2023-10-09 14:20:00,290.77,291.09,290.7,290.95,2287.0,281.6214,281.9313,281.5536,281.7957,2287.0
2023-10-09 14:30:00,290.97,291.07,290.61,290.8,2606.0,281.8151,281.9119,281.4664,281.6504,2606.0
2023-10-09 14:40:00,291.29,291.57,291.05,291.23,3317.0,282.125,282.3962,281.8926,282.0669,3317.0
2023-10-09 14:50:00,291.16,291.57,291.03,291.21,2158.0,281.9991,282.3962,281.8732,282.0475,2158.0
2023-10-09 15:00:00,291.22,291.32,291.04,291.1,1208.0,282.0572,282.1541,281.8829,281.941,1208.0
2023-10-09 15:10:00,291.06,291.26,290.71,290.88,2512.0,281.9022,282.0959,281.5633,281.7279,2512.0
2023-10-09 15:20:00,290.9,291.03,290.68,290.86,2642.0,281.7473,281.8732,281.5342,281.7085,2642.0
2023-10-09 15:30:00,290.86,290.86,290.09,290.34,3087.0,281.7085,281.7085,280.9628,281.2049,3087.0
2023-10-09 15:40:00,290.33,290.58,289.9,290.54,7279.0,281.1952,281.4373,280.7787,281.3986,7279.0
2023-10-09 15:50:00,290.34,290.7,290.2,290.42,19770.0,281.2049,281.5536,281.0693,281.2824,19770.0
2023-10-10 09:30:00,291.11,292.31,290.11,291.63,7900.0,281.9507,283.1129,280.9821,282.4543,7900.0
2023-10-10 09:40:00,291.15,292.49,291.1,291.81,2618.0,281.9894,283.2872,281.941,282.6286,2618.0
2023-10-10 09:50:00,291.85,293.63,291.68,293.63,7941.0,282.6674,284.3914,282.5027,284.3914,7941.0
2023-10-10 10:00:00,292.43,293.72,292.14,293.59,8213.0,283.2291,284.4785,282.9483,284.3526,8213.0
2023-10-10 10:10:00,293.67,294.44,293.66,293.78,2700.0,284.4301,285.1759,284.4204,284.5367,2700.0
2023-10-10 10:20:00,293.97,294.07,293.72,294.0,3001.0,284.7207,284.8175,284.4785,284.7497,3001.0
2023-10-10 10:30:00,293.81,293.96,293.67,293.85,955.0,284.5657,284.711,284.4301,284.6045,955.0
2023-10-10 10:40:00,293.98,294.0,293.0,293.56,2815.0,284.7304,284.7497,283.7812,284.3236,2815.0
2023-10-10 10:50:00,293.69,294.07,293.57,294.0,1700.0,284.4495,284.8175,284.3333,284.7497,1700.0
2023-10-10 11:00:00,293.86,295.26,293.86,294.96,5738.0,284.6141,285.9701,284.6141,285.6795,5738.0
2023-10-10 11:10:00,294.97,295.36,294.29,295.19,3487.0,285.6892,286.0669,285.0306,285.9023,3487.0
2023-10-10 11:20:00,294.99,295.46,294.86,295.46,1172.0,285.7086,286.1638,285.5827,286.1638,1172.0
2023-10-10 11:30:00,294.86,295.41,294.86,295.29,3574.0,285.5827,286.1154,285.5827,285.9992,3574.0
2023-10-10 11:40:00,295.06,295.47,295.05,295.36,1720.0,285.7764,286.1735,285.7667,286.0669,1720.0
2023-10-10 11:50:00,294.97,295.53,294.97,295.37,1400.0,285.6892,286.2316,285.6892,286.0766,1400.0
2023-10-10 12:00:00,295.35,295.91,295.34,295.74,2508.0,286.0573,286.5996,286.0476,286.435,2508.0
2023-10-10 12:10:00,295.63,295.89,295.55,295.88,1053.0,286.3285,286.5803,286.251,286.5706,1053.0
2023-10-10 12:20:00,295.72,295.81,295.26,295.38,2823.0,286.4156,286.5028,285.9701,286.0863,2823.0
2023-10-10 12:30:00,295.3,295.36,295.06,295.22,1740.0,286.0088,286.0669,285.7764,285.9314,1740.0
2023-10-10 12:40:00,295.23,295.71,295.23,295.25,2560.0,285.941,286.4059,285.941,285.9604,2560.0
2023-10-10 12:50:00,295.24,295.59,295.13,295.23,2219.0,285.9507,286.2897,285.8442,285.941,2219.0
2023-10-10 13:00:00,295.29,295.34,293.81,294.0,4222.0,285.9992,286.0476,284.5657,284.7497,4222.0
2023-10-10 13:10:00,294.16,294.16,293.38,293.5,4656.0,284.9047,284.9047,284.1492,284.2655,4656.0
2023-10-10 13:20:00,293.65,293.75,293.36,293.37,2353.0,284.4108,284.5076,284.1299,284.1396,2353.0
2023-10-10 13:30:00,293.24,293.85,293.2,293.54,2284.0,284.0137,284.6045,283.9749,284.3042,2284.0
2023-10-10 13:40:00,293.56,293.7,293.56,293.58,311.0,284.3236,284.4592,284.3236,284.343,311.0
2023-10-10 13:50:00,293.75,293.75,293.16,293.16,700.0,284.5076,284.5076,283.9362,283.9362,700.0
2023-10-10 14:00:00,293.46,293.65,293.26,293.55,3336.0,284.2267,284.4108,284.033,284.3139,3336.0
2023-10-10 14:10:00,293.42,293.42,293.08,293.31,2000.0,284.188,284.188,283.8587,284.0814,2000.0
2023-10-10 14:20:00,293.45,293.64,293.0,293.0,2505.0,284.217,284.4011,283.7812,283.7812,2505.0
2023-10-10 14:30:00,293.25,293.29,292.88,293.06,1608.0,284.0233,284.0621,283.665,283.8393,1608.0
2023-10-10 14:40:00,292.8,293.61,292.8,293.53,2124.0,283.5875,284.372,283.5875,284.2945,2124.0
2023-10-10 14:50:00,293.54,293.54,292.53,292.53,3674.0,284.3042,284.3042,283.326,283.326,3674.0
2023-10-10 15:00:00,292.48,292.94,292.4,292.87,2955.0,283.2776,283.7231,283.2001,283.6553,2955.0
2023-10-10 15:10:00,292.87,292.87,292.34,292.55,6376.0,283.6553,283.6553,283.142,283.3454,6376.0
2023-10-10 15:20:00,292.38,292.38,291.75,291.75,5468.0,283.1807,283.1807,282.5705,282.5705,5468.0
2023-10-10 15:30:00,291.92,292.15,291.73,292.14,8203.0,282.7352,282.9579,282.5512,282.9483,8203.0
2023-10-10 15:40:00,292.15,292.49,291.93,292.49,14867.0,282.9579,283.2872,282.7449,283.2872,14867.0
2023-10-10 15:50:00,292.36,292.55,291.52,291.96,70608.0,283.1613,283.3454,282.3478,282.7739,70608.0
2023-10-11 09:30:00,292.22,295.07,292.22,294.81,4703.0,283.0257,285.7861,283.0257,285.5343,4703.0
2023-10-11 09:40:00,294.97,295.26,294.22,294.53,1941.0,285.6892,285.9701,284.9628,285.2631,1941.0
2023-10-11 09:50:00,294.45,294.45,293.72,293.73,3612.0,285.1856,285.1856,284.4785,284.4882,3612.0
2023-10-11 10:00:00,294.13,294.29,293.9,294.25,2800.0,284.8756,285.0306,284.6529,284.9919,2800.0
2023-10-11 10:10:00,294.45,295.04,294.41,294.44,9856.0,285.1856,285.757,285.1468,285.1759,9856.0
2023-10-11 10:20:00,294.47,294.82,294.15,294.38,4048.0,285.205,285.5439,284.895,285.1178,4048.0
2023-10-11 10:30:00,294.55,294.68,294.19,294.66,5464.0,285.2824,285.4083,284.9338,285.389,5464.0
2023-10-11 10:40:00,294.71,295.16,294.32,294.53,1806.0,285.4374,285.8732,285.0597,285.2631,1806.0
2023-10-11 10:50:00,294.71,295.35,294.71,295.35,2021.0,285.4374,286.0573,285.4374,286.0573,2021.0
2023-10-11 11:00:00,295.49,296.07,295.49,295.88,2900.0,286.1929,286.7546,286.1929,286.5706,2900.0
2023-10-11 11:10:00,295.94,295.98,294.89,295.1,7330.0,286.6287,286.6674,285.6117,285.8151,7330.0
2023-10-11 11:20:00,294.86,295.49,294.86,295.11,4580.0,285.5827,286.1929,285.5827,285.8248,4580.0
2023-10-11 11:30:00,295.11,295.45,294.67,295.44,3757.0,285.8248,286.1541,285.3987,286.1444,3757.0
2023-10-11 11:40:00,295.37,295.59,295.1,295.53,3374.0,286.0766,286.2897,285.8151,286.2316,3374.0
2023-10-11 11:50:00,295.73,296.2,295.54,296.07,6524.0,286.4253,286.8805,286.2413,286.7546,6524.0
2023-10-11 12:00:00,296.09,296.18,295.89,296.18,3978.0,286.774,286.8611,286.5803,286.8611,3978.0
2023-10-11 12:10:00,296.11,296.2,295.23,295.32,3977.0,286.7934,286.8805,285.941,286.0282,3977.0
2023-10-11 12:20:00,295.44,295.44,294.96,295.21,2396.0,286.1444,286.1444,285.6795,285.9217,2396.0
2023-10-11 12:30:00,295.27,295.81,295.24,295.76,1110.0,285.9798,286.5028,285.9507,286.4544,1110.0
2023-10-11 12:40:00,295.77,295.8,295.47,295.47,2056.0,286.464,286.4931,286.1735,286.1735,2056.0
2023-10-11 12:50:00,295.52,295.88,295.4,295.72,2983.0,286.2219,286.5706,286.1057,286.4156,2983.0
2023-10-11 13:00:00,295.85,296.08,295.61,296.08,4051.0,286.5415,286.7643,286.3091,286.7643,4051.0
2023-10-11 13:10:00,296.11,296.25,295.28,295.28,2853.0,286.7934,286.9289,285.9895,285.9895,2853.0
2023-10-11 13:20:00,295.28,295.8,295.23,295.67,1678.0,285.9895,286.4931,285.941,286.3672,1678.0
2023-10-11 13:30:00,295.59,295.94,295.27,295.71,3713.0,286.2897,286.6287,285.9798,286.4059,3713.0
2023-10-11 13:40:00,296.11,296.35,295.91,296.14,2247.0,286.7934,287.0258,286.5996,286.8224,2247.0
2023-10-11 13:50:00,296.09,296.58,296.06,296.57,2270.0,286.774,287.2486,286.7449,287.2389,2270.0
2023-10-11 14:00:00,296.72,297.4,296.63,297.09,8141.0,287.3842,288.0428,287.297,287.7425,8141.0
2023-10-11 14:10:00,296.97,297.58,296.71,297.12,8347.0,287.6263,288.2171,287.3745,287.7716,8347.0
2023-10-11 14:20:00,297.13,298.45,297.12,298.03,15921.0,287.7813,289.0597,287.7716,288.6529,15921.0
2023-10-11 14:30:00,297.97,298.32,297.96,298.0,6929.0,288.5948,288.9338,288.5851,288.6239,6929.0
2023-10-11 14:40:00,298.03,298.77,297.97,298.47,10247.0,288.6529,289.3697,288.5948,289.0791,10247.0
2023-10-11 14:50:00,298.34,298.65,298.1,298.28,5780.0,288.9532,289.2534,288.7207,288.8951,5780.0
2023-10-11 15:00:00,298.28,298.48,298.15,298.34,5765.0,288.8951,289.0888,288.7692,288.9532,5765.0
2023-10-11 15:10:00,298.35,298.64,298.27,298.62,14794.0,288.9629,289.2437,288.8854,289.2244,14794.0
2023-10-11 15:20:00,298.54,299.0,298.48,298.89,8139.0,289.1469,289.5924,289.0888,289.4859,8139.0
2023-10-11 15:30:00,298.82,299.19,298.67,299.19,15394.0,289.4181,289.7764,289.2728,289.7764,15394.0
2023-10-11 15:40:00,299.14,300.03,298.88,299.53,23542.0,289.728,290.59,289.4762,290.1057,23542.0
2023-10-11 15:50:00,299.52,300.27,299.5,299.95,78340.0,290.0961,290.8225,290.0767,290.5125,78340.0
2023-10-12 09:30:00,300.85,301.55,298.95,300.15,5584.0,291.3842,292.0622,289.544,290.7062,5584.0
2023-10-12 09:40:00,299.98,300.49,299.53,299.59,4950.0,290.5416,291.0355,290.1057,290.1639,4950.0
2023-10-12 09:50:00,298.88,299.4,298.01,298.21,10905.0,289.4762,289.9798,288.6336,288.8273,10905.0
2023-10-12 10:00:00,297.88,298.16,297.07,297.81,12562.0,288.5077,288.7789,287.7231,288.4399,12562.0
2023-10-12 10:10:00,297.96,299.36,297.96,298.86,12325.0,288.5851,289.9411,288.5851,289.4568,12325.0
2023-10-12 10:20:00,299.01,299.79,298.38,299.0,11982.0,289.6021,290.3576,288.9919,289.5924,11982.0
2023-10-12 10:30:00,298.81,300.04,298.62,299.65,10690.0,289.4084,290.5997,289.2244,290.222,10690.0
2023-10-12 10:40:00,299.67,300.76,299.22,300.34,12304.0,290.2413,291.297,289.8055,290.8903,12304.0
2023-10-12 10:50:00,300.34,300.44,299.92,300.36,6882.0,290.8903,290.9871,290.4835,290.9096,6882.0
2023-10-12 11:00:00,300.4,301.82,299.96,300.91,14043.0,290.9484,292.3237,290.5222,291.4423,14043.0
2023-10-12 11:10:00,300.94,302.1,300.77,302.0,16148.0,291.4714,292.5949,291.3067,292.498,16148.0
2023-10-12 11:20:00,301.91,302.58,301.32,301.32,7240.0,292.4109,293.0598,291.8394,291.8394,7240.0
2023-10-12 11:30:00,301.55,302.25,301.53,302.25,1620.0,292.0622,292.7402,292.0428,292.7402,1620.0
2023-10-12 11:40:00,302.04,302.17,301.62,302.04,3336.0,292.5368,292.6627,292.13,292.5368,3336.0
2023-10-12 11:50:00,301.95,302.35,301.82,302.33,27193.0,292.4496,292.837,292.3237,292.8176,27193.0
2023-10-12 12:00:00,302.36,302.88,301.91,302.71,5993.0,292.8467,293.3503,292.4109,293.1857,5993.0
2023-10-12 12:10:00,302.69,303.12,302.67,303.0,5768.0,293.1663,293.5828,293.147,293.4666,5768.0
2023-10-12 12:20:00,302.98,303.04,302.44,303.02,5686.0,293.4472,293.5053,292.9242,293.4859,5686.0
2023-10-12 12:30:00,302.89,302.96,302.56,302.8,2005.0,293.36,293.4278,293.0404,293.2729,2005.0
2023-10-12 12:40:00,302.77,302.77,302.23,302.26,500.0,293.2438,293.2438,292.7208,292.7499,500.0
2023-10-12 12:50:00,302.18,302.39,301.29,301.56,15682.0,292.6724,292.8758,291.8104,292.0719,15682.0
2023-10-12 13:00:00,301.46,301.5,299.84,300.27,11554.0,291.975,292.0138,290.406,290.8225,11554.0
2023-10-12 13:10:00,300.14,300.15,299.13,299.67,6196.0,290.6966,290.7062,289.7183,290.2413,6196.0
2023-10-12 13:20:00,299.49,299.89,299.19,299.25,9554.0,290.067,290.4544,289.7764,289.8346,9554.0
2023-10-12 13:30:00,298.67,299.0,298.1,298.1,2797.0,289.2728,289.5924,288.7207,288.7207,2797.0
2023-10-12 13:40:00,297.6,297.77,297.45,297.53,1900.0,288.2365,288.4011,288.0912,288.1687,1900.0
2023-10-12 13:50:00,297.53,297.74,297.47,297.67,2994.0,288.1687,288.3721,288.1106,288.3043,2994.0
2023-10-12 14:00:00,297.74,298.0,297.21,297.24,7831.0,288.3721,288.6239,287.8587,287.8878,7831.0
2023-10-12 14:10:00,297.01,297.42,296.81,297.07,1600.0,287.665,288.0621,287.4713,287.7231,1600.0
2023-10-12 14:20:00,297.16,297.91,297.12,297.88,6371.0,287.8103,288.5367,287.7716,288.5077,6371.0
2023-10-12 14:30:00,297.99,298.71,297.94,298.61,2580.0,288.6142,289.3115,288.5658,289.2147,2580.0
2023-10-12 14:40:00,298.54,298.95,298.46,298.95,2701.0,289.1469,289.544,289.0694,289.544,2701.0
2023-10-12 14:50:00,299.03,299.03,298.62,298.76,3967.0,289.6215,289.6215,289.2244,289.36,3967.0
2023-10-12 15:00:00,298.83,299.15,298.59,299.15,4735.0,289.4278,289.7377,289.1953,289.7377,4735.0
2023-10-12 15:10:00,299.12,299.34,298.63,299.28,4459.0,289.7086,289.9217,289.2341,289.8636,4459.0
2023-10-12 15:20:00,299.22,299.46,299.06,299.44,6287.0,289.8055,290.0379,289.6505,290.0186,6287.0
2023-10-12 15:30:00,299.37,299.79,299.18,299.63,9452.0,289.9508,290.3576,289.7668,290.2026,9452.0
2023-10-12 15:40:00,299.53,299.96,299.3,299.86,21853.0,290.1057,290.5222,289.883,290.4254,21853.0
2023-10-12 15:50:00,299.73,300.2,299.66,300.05,72577.0,290.2995,290.7547,290.2317,290.6094,72577.0
2023-10-13 09:30:00,298.51,300.9,293.7,294.71,23823.0,289.1178,291.4326,284.4592,285.4374,23823.0
2023-10-13 09:40:00,295.03,297.84,295.03,295.92,9302.0,285.7473,288.4689,285.7473,286.6093,9302.0
2023-10-13 09:50:00,295.6,296.01,294.24,295.37,13649.0,286.2994,286.6965,284.9822,286.0766,13649.0
2023-10-13 10:00:00,295.37,296.02,293.07,293.63,19479.0,286.0766,286.7062,283.849,284.3914,19479.0
2023-10-13 10:10:00,293.78,293.78,291.32,291.51,15140.0,284.5367,284.5367,282.1541,282.3381,15140.0
2023-10-13 10:20:00,291.56,292.35,291.37,291.68,7421.0,282.3865,283.1517,282.2025,282.5027,7421.0
2023-10-13 10:30:00,291.89,293.03,291.83,292.07,9751.0,282.7061,283.8103,282.648,282.8805,9751.0
2023-10-13 10:40:00,292.12,292.27,291.29,291.89,10690.0,282.9289,283.0742,282.125,282.7061,10690.0
2023-10-13 10:50:00,291.69,291.69,289.2,290.06,16621.0,282.5124,282.5124,280.1008,280.9337,16621.0
2023-10-13 11:00:00,290.26,290.26,288.28,289.18,17018.0,281.1274,281.1274,279.2097,280.0814,17018.0
2023-10-13 11:10:00,289.23,290.66,288.73,290.3,18237.0,280.1298,281.5148,279.6456,281.1662,18237.0
2023-10-13 11:20:00,290.3,290.3,288.3,289.82,35076.0,281.1662,281.1662,279.2291,280.7013,35076.0
2023-10-13 11:30:00,289.87,290.45,289.56,290.14,33234.0,280.7497,281.3114,280.4494,281.0112,33234.0
2023-10-13 11:40:00,290.35,290.4,289.75,289.78,17907.0,281.2146,281.263,280.6335,280.6625,17907.0
2023-10-13 11:50:00,289.66,289.7,288.78,289.25,4905.0,280.5463,280.585,279.694,280.1492,4905.0
2023-10-13 12:00:00,289.02,289.78,289.02,289.42,8227.0,279.9264,280.6625,279.9264,280.3138,8227.0
2023-10-13 12:10:00,289.31,290.8,289.15,290.77,4717.0,280.2073,281.6504,280.0523,281.6214,4717.0
2023-10-13 12:20:00,290.71,290.87,290.16,290.67,5832.0,281.5633,281.7182,281.0306,281.5245,5832.0
2023-10-13 12:30:00,290.7,291.11,290.44,290.95,7800.0,281.5536,281.9507,281.3017,281.7957,7800.0
2023-10-13 12:40:00,290.87,291.39,290.75,290.89,10946.0,281.7182,282.2219,281.602,281.7376,10946.0
2023-10-13 12:50:00,290.7,290.7,289.83,290.03,4738.0,281.5536,281.5536,280.7109,280.9046,4738.0
2023-10-13 13:00:00,289.98,290.11,288.82,288.82,6497.0,280.8562,280.9821,279.7327,279.7327,6497.0
2023-10-13 13:10:00,289.14,289.37,288.05,288.5,17705.0,280.0427,280.2654,278.9869,279.4228,17705.0
2023-10-13 13:20:00,288.54,288.85,287.35,287.37,12134.0,279.4615,279.7618,278.309,278.3283,12134.0
2023-10-13 13:30:00,287.23,287.62,286.61,286.79,19595.0,278.1927,278.5705,277.5923,277.7666,19595.0
2023-10-13 13:40:00,286.82,288.05,286.7,287.25,5140.0,277.7956,278.9869,277.6794,278.2121,5140.0
2023-10-13 13:50:00,287.27,287.44,286.08,286.23,21265.0,278.2315,278.3961,277.0789,277.2242,21265.0
2023-10-13 14:00:00,286.33,286.65,285.71,285.74,19397.0,277.3211,277.631,276.7206,276.7496,19397.0
2023-10-13 14:10:00,285.72,286.15,285.58,285.91,12435.0,276.7303,277.1467,276.5947,276.9143,12435.0
2023-10-13 14:20:00,285.95,286.05,285.11,285.32,17285.0,276.953,277.0499,276.1394,276.3428,17285.0
2023-10-13 14:30:00,285.24,286.08,284.73,285.3,19614.0,276.2654,277.0789,275.7714,276.3235,19614.0
2023-10-13 14:40:00,285.05,285.69,285.05,285.57,29712.0,276.0813,276.7012,276.0813,276.585,29712.0
2023-10-13 14:50:00,285.57,286.63,285.42,286.63,20964.0,276.585,277.6116,276.4397,277.6116,20964.0
2023-10-13 15:00:00,286.63,287.19,286.43,286.92,21746.0,277.6116,278.154,277.4179,277.8925,21746.0
2023-10-13 15:10:00,286.79,287.6,286.73,287.55,10002.0,277.7666,278.5511,277.7085,278.5027,10002.0
2023-10-13 15:20:00,287.49,287.85,287.18,287.49,12135.0,278.4446,278.7932,278.1443,278.4446,12135.0
2023-10-13 15:30:00,287.63,288.21,287.63,287.92,15387.0,278.5802,279.1419,278.5802,278.861,15387.0
2023-10-13 15:40:00,287.83,287.87,287.0,287.68,32728.0,278.7739,278.8126,277.97,278.6286,32728.0
2023-10-13 15:50:00,287.7,288.76,287.55,288.38,108424.0,278.648,279.6746,278.5027,279.3066,108424.0
2023-10-16 09:30:00,291.91,293.23,288.85,291.78,20736.0,282.7255,284.004,279.7618,282.5996,20736.0
2023-10-16 09:40:00,291.77,291.83,289.58,289.64,21641.0,282.5899,282.648,280.4688,280.5269,21641.0
2023-10-16 09:50:00,289.69,290.53,289.39,289.54,20753.0,280.5753,281.3889,280.2848,280.4301,20753.0
2023-10-16 10:00:00,289.63,290.53,289.48,290.5,7105.0,280.5172,281.3889,280.372,281.3599,7105.0
2023-10-16 10:10:00,290.49,291.78,290.42,291.34,4706.0,281.3502,282.5996,281.2824,282.1734,4706.0
2023-10-16 10:20:00,291.3,291.9,291.11,291.74,19675.0,282.1347,282.7158,281.9507,282.5608,19675.0
2023-10-16 10:30:00,291.97,293.8,291.86,293.47,3775.0,282.7836,284.556,282.6771,284.2364,3775.0
2023-10-16 10:40:00,293.35,293.63,293.12,293.61,2882.0,284.1202,284.3914,283.8974,284.372,2882.0
2023-10-16 10:50:00,293.64,293.82,292.88,293.34,3188.0,284.4011,284.5754,283.665,284.1105,3188.0
2023-10-16 11:00:00,293.42,293.86,293.27,293.28,1820.0,284.188,284.6141,284.0427,284.0524,1820.0
2023-10-16 11:10:00,293.17,293.4,292.83,292.93,2041.0,283.9459,284.1686,283.6166,283.7134,2041.0
2023-10-16 11:20:00,292.54,293.04,292.5,293.04,3627.0,283.3357,283.8199,283.2969,283.8199,3627.0
2023-10-16 11:30:00,292.79,292.98,292.03,292.04,2133.0,283.5778,283.7618,282.8417,282.8514,2133.0
2023-10-16 11:40:00,291.98,291.98,291.29,291.7,2300.0,282.7933,282.7933,282.125,282.5221,2300.0
2023-10-16 11:50:00,291.86,292.07,291.33,291.36,2301.0,282.6771,282.8805,282.1637,282.1928,2301.0
2023-10-16 12:00:00,291.47,291.5,291.13,291.44,2861.0,282.2993,282.3284,281.97,282.2703,2861.0
2023-10-16 12:10:00,291.38,291.38,290.63,291.1,3712.0,282.2122,282.2122,281.4858,281.941,3712.0
2023-10-16 12:20:00,291.0,291.06,290.68,290.74,1300.0,281.8441,281.9022,281.5342,281.5923,1300.0
2023-10-16 12:30:00,290.99,291.21,290.66,290.66,3526.0,281.8344,282.0475,281.5148,281.5148,3526.0
2023-10-16 12:40:00,290.75,290.9,290.34,290.34,4212.0,281.602,281.7473,281.2049,281.2049,4212.0
2023-10-16 12:50:00,290.35,290.49,290.06,290.41,5607.0,281.2146,281.3502,280.9337,281.2727,5607.0
2023-10-16 13:00:00,290.76,291.41,290.76,291.34,1500.0,281.6117,282.2412,281.6117,282.1734,1500.0
2023-10-16 13:10:00,291.49,291.67,291.15,291.16,2716.0,282.3187,282.493,281.9894,281.9991,2716.0
2023-10-16 13:20:00,291.01,291.02,289.9,290.72,4205.0,281.8538,281.8635,280.7787,281.5729,4205.0
2023-10-16 13:30:00,290.63,291.28,290.62,291.1,5314.0,281.4858,282.1153,281.4761,281.941,5314.0
2023-10-16 13:40:00,291.26,291.85,291.2,291.85,5221.0,282.0959,282.6674,282.0378,282.6674,5221.0
2023-10-16 13:50:00,291.61,291.69,291.23,291.48,2559.0,282.4349,282.5124,282.0669,282.309,2559.0
2023-10-16 14:00:00,291.34,291.4,290.92,291.06,2736.0,282.1734,282.2315,281.7666,281.9022,2736.0
2023-10-16 14:10:00,291.24,291.27,290.97,291.23,1800.0,282.0766,282.1056,281.8151,282.0669,1800.0
2023-10-16 14:20:00,291.14,291.27,290.71,290.94,2064.0,281.9797,282.1056,281.5633,281.786,2064.0
2023-10-16 14:30:00,290.55,291.0,290.39,290.55,5886.0,281.4083,281.8441,281.2533,281.4083,5886.0
2023-10-16 14:40:00,290.6,290.92,290.6,290.73,1555.0,281.4567,281.7666,281.4567,281.5826,1555.0
2023-10-16 14:50:00,290.68,291.16,290.67,291.07,4575.0,281.5342,281.9991,281.5245,281.9119,4575.0
2023-10-16 15:00:00,290.99,291.58,290.94,291.58,3420.0,281.8344,282.4059,281.786,282.4059,3420.0
2023-10-16 15:10:00,291.5,292.01,291.47,291.65,5596.0,282.3284,282.8224,282.2993,282.4737,5596.0
2023-10-16 15:20:00,291.98,292.44,291.88,292.4,3035.0,282.7933,283.2388,282.6964,283.2001,3035.0
2023-10-16 15:30:00,292.54,292.55,292.04,292.22,5467.0,283.3357,283.3454,282.8514,283.0257,5467.0
2023-10-16 15:40:00,292.31,292.41,291.82,292.05,5588.0,283.1129,283.2098,282.6383,282.8611,5588.0
2023-10-16 15:50:00,291.95,292.37,291.59,291.6,38950.0,282.7642,283.171,282.4156,282.4253,38950.0
2023-10-17 09:30:00,289.76,290.15,288.28,289.82,9976.0,280.6431,281.0209,279.2097,280.7013,9976.0
2023-10-17 09:40:00,290.53,290.53,288.47,289.57,12485.0,281.3889,281.3889,279.3937,280.4591,12485.0
2023-10-17 09:50:00,289.36,290.34,288.65,289.69,17108.0,280.2557,281.2049,279.5681,280.5753,17108.0
2023-10-17 10:00:00,290.1,291.48,289.68,291.44,3946.0,280.9724,282.309,280.5657,282.2703,3946.0
2023-10-17 10:10:00,291.45,292.5,291.45,292.5,3885.0,282.28,283.2969,282.28,283.2969,3885.0
2023-10-17 10:20:00,292.56,292.81,292.0,292.34,2400.0,283.355,283.5972,282.8127,283.142,2400.0
2023-10-17 10:30:00,292.05,293.86,292.04,293.6,2404.0,282.8611,284.6141,282.8514,284.3623,2404.0
2023-10-17 10:40:00,293.56,293.6,291.84,292.38,17767.0,284.3236,284.3623,282.6577,283.1807,17767.0
2023-10-17 10:50:00,292.78,293.87,292.7,293.5,4732.0,283.5681,284.6238,283.4906,284.2655,4732.0
2023-10-17 11:00:00,293.66,293.66,292.67,292.71,6150.0,284.4204,284.4204,283.4616,283.5003,6150.0
2023-10-17 11:10:00,292.56,293.62,292.33,293.61,4552.0,283.355,284.3817,283.1323,284.372,4552.0
2023-10-17 11:20:00,293.57,293.6,292.88,293.48,2166.0,284.3333,284.3623,283.665,284.2461,2166.0
2023-10-17 11:30:00,293.61,294.53,293.51,294.48,3694.0,284.372,285.2631,284.2752,285.2146,3694.0
2023-10-17 11:40:00,294.31,294.78,294.25,294.53,3069.0,285.05,285.5052,284.9919,285.2631,3069.0
2023-10-17 11:50:00,294.68,294.92,294.46,294.54,3808.0,285.4083,285.6408,285.1953,285.2727,3808.0
2023-10-17 12:00:00,294.57,294.98,294.39,294.44,4234.0,285.3018,285.6989,285.1275,285.1759,4234.0
2023-10-17 12:10:00,294.38,294.61,294.12,294.49,2884.0,285.1178,285.3405,284.866,285.2243,2884.0
2023-10-17 12:20:00,294.51,295.36,294.51,295.36,3595.0,285.2437,286.0669,285.2437,286.0669,3595.0
2023-10-17 12:30:00,295.22,295.38,294.53,294.87,9824.0,285.9314,286.0863,285.2631,285.5924,9824.0
2023-10-17 12:40:00,294.53,294.77,294.18,294.19,5149.0,285.2631,285.4955,284.9241,284.9338,5149.0
2023-10-17 12:50:00,294.2,294.59,293.98,294.05,5107.0,284.9434,285.3212,284.7304,284.7982,5107.0
2023-10-17 13:00:00,294.01,294.02,293.28,293.4,5325.0,284.7594,284.7691,284.0524,284.1686,5325.0
2023-10-17 13:10:00,293.4,294.15,293.4,294.0,4900.0,284.1686,284.895,284.1686,284.7497,4900.0
2023-10-17 13:20:00,294.0,294.0,293.31,293.32,4041.0,284.7497,284.7497,284.0814,284.0911,4041.0
2023-10-17 13:30:00,293.18,293.18,292.3,292.4,5122.0,283.9555,283.9555,283.1032,283.2001,5122.0
2023-10-17 13:40:00,292.44,292.64,292.23,292.57,6553.0,283.2388,283.4325,283.0354,283.3647,6553.0
2023-10-17 13:50:00,292.64,292.64,291.38,291.44,5496.0,283.4325,283.4325,282.2122,282.2703,5496.0
2023-10-17 14:00:00,291.56,291.59,290.94,290.99,6798.0,282.3865,282.4156,281.786,281.8344,6798.0
2023-10-17 14:10:00,290.92,291.32,290.45,290.45,4184.0,281.7666,282.1541,281.3114,281.3114,4184.0
2023-10-17 14:20:00,290.57,290.81,290.17,290.6,10244.0,281.4277,281.6601,281.0402,281.4567,10244.0
2023-10-17 14:30:00,290.65,291.15,290.39,291.14,10607.0,281.5051,281.9894,281.2533,281.9797,10607.0
2023-10-17 14:40:00,291.03,291.76,290.88,291.76,6961.0,281.8732,282.5802,281.7279,282.5802,6961.0
2023-10-17 14:50:00,291.8,291.89,291.13,291.42,6844.0,282.619,282.7061,281.97,282.2509,6844.0
2023-10-17 15:00:00,291.36,291.75,291.17,291.75,5136.0,282.1928,282.5705,282.0088,282.5705,5136.0
2023-10-17 15:10:00,291.73,291.99,291.73,291.85,5879.0,282.5512,282.803,282.5512,282.6674,5879.0
2023-10-17 15:20:00,292.07,292.15,291.56,291.69,13375.0,282.8805,282.9579,282.3865,282.5124,13375.0
2023-10-17 15:30:00,291.84,291.84,291.0,291.24,6957.0,282.6577,282.6577,281.8441,282.0766,6957.0
2023-10-17 15:40:00,291.12,291.2,290.74,291.0,12713.0,281.9604,282.0378,281.5923,281.8441,12713.0
2023-10-17 15:50:00,290.93,291.09,290.36,290.6,62766.0,281.7763,281.9313,281.2243,281.4567,62766.0
2023-10-18 09:30:00,284.0,285.3,276.05,279.32,90762.0,275.0644,276.3235,267.3645,270.5316,90762.0
2023-10-18 09:40:00,279.31,279.82,276.7,278.96,55853.0,270.5219,271.0159,267.9941,270.1829,55853.0
2023-10-18 09:50:00,278.97,280.93,278.71,279.77,51357.0,270.1926,272.091,269.9408,270.9675,51357.0
2023-10-18 10:00:00,279.52,279.63,278.2,278.75,27231.0,270.7253,270.8319,269.4469,269.9796,27231.0
2023-10-18 10:10:00,278.83,279.47,278.29,279.45,43448.0,270.057,270.6769,269.534,270.6575,43448.0
2023-10-18 10:20:00,279.53,280.19,277.83,277.83,19976.0,270.735,271.3742,269.0885,269.0885,19976.0
2023-10-18 10:30:00,278.0,278.0,275.8,275.8,27513.0,269.2532,269.2532,267.1224,267.1224,27513.0
2023-10-18 10:40:00,275.79,277.52,275.54,277.49,54139.0,267.1127,268.7883,266.8706,268.7592,54139.0
2023-10-18 10:50:00,277.33,278.29,277.03,278.17,27184.0,268.6042,269.534,268.3137,269.4178,27184.0
2023-10-18 11:00:00,278.17,279.05,277.62,278.15,20018.0,269.4178,270.2701,268.8851,269.3984,20018.0
2023-10-18 11:10:00,278.15,280.0,277.88,279.73,25376.0,269.3984,271.1902,269.1369,270.9287,25376.0
2023-10-18 11:20:00,279.82,280.47,279.69,280.1,5652.0,271.0159,271.6454,270.89,271.2871,5652.0
2023-10-18 11:30:00,280.03,281.89,279.9,281.47,11594.0,271.2193,273.0208,271.0934,272.614,11594.0
2023-10-18 11:40:00,281.58,282.98,281.45,282.28,28112.0,272.7205,274.0765,272.5946,273.3985,28112.0
2023-10-18 11:50:00,282.21,282.58,281.61,281.73,8837.0,273.3307,273.6891,272.7496,272.8658,8837.0
2023-10-18 12:00:00,281.43,282.17,281.24,282.06,5981.0,272.5752,273.292,272.3912,273.1854,5981.0
2023-10-18 12:10:00,282.09,282.29,280.89,280.9,5424.0,273.2145,273.4082,272.0522,272.0619,5424.0
2023-10-18 12:20:00,280.55,281.12,279.87,279.87,20528.0,271.7229,272.275,271.0643,271.0643,20528.0
2023-10-18 12:30:00,279.77,279.93,279.11,279.32,12048.0,270.9675,271.1224,270.3282,270.5316,12048.0
2023-10-18 12:40:00,279.34,280.19,279.24,279.94,24959.0,270.551,271.3742,270.4541,271.1321,24959.0
2023-10-18 12:50:00,280.07,280.26,279.83,279.83,3539.0,271.258,271.442,271.0256,271.0256,3539.0
2023-10-18 13:00:00,279.67,281.24,279.65,281.23,12037.0,270.8706,272.3912,270.8512,272.3815,12037.0
2023-10-18 13:10:00,280.98,282.04,280.89,281.25,6830.0,272.1394,273.166,272.0522,272.4009,6830.0
2023-10-18 13:20:00,281.26,281.39,280.85,281.34,6934.0,272.4106,272.5365,272.0135,272.4881,6934.0
2023-10-18 13:30:00,281.19,281.31,279.65,279.65,7507.0,272.3428,272.459,270.8512,270.8512,7507.0
2023-10-18 13:40:00,279.65,279.84,279.41,279.76,11078.0,270.8512,271.0353,270.6188,270.9578,11078.0
2023-10-18 13:50:00,279.63,280.16,278.94,279.09,17402.0,270.8319,271.3452,270.1636,270.3089,17402.0
2023-10-18 14:00:00,279.13,279.65,279.0,279.59,22818.0,270.3476,270.8512,270.2217,270.7931,22818.0
2023-10-18 14:10:00,279.44,279.44,278.34,278.5,7278.0,270.6478,270.6478,269.5825,269.7374,7278.0
2023-10-18 14:20:00,278.44,278.9,278.25,278.27,12311.0,269.6793,270.1248,269.4953,269.5147,12311.0
2023-10-18 14:30:00,278.27,278.97,277.78,278.33,10818.0,269.5147,270.1926,269.0401,269.5728,10818.0
2023-10-18 14:40:00,278.06,278.49,277.71,278.32,11387.0,269.3113,269.7277,268.9723,269.5631,11387.0
2023-10-18 14:50:00,278.23,278.68,278.1,278.24,11659.0,269.4759,269.9118,269.35,269.4856,11659.0
2023-10-18 15:00:00,278.14,278.17,277.0,277.0,24582.0,269.3887,269.4178,268.2846,268.2846,24582.0
2023-10-18 15:10:00,277.12,277.2,276.85,276.94,20811.0,268.4008,268.4783,268.1393,268.2265,20811.0
2023-10-18 15:20:00,276.98,277.26,276.61,276.94,14425.0,268.2652,268.5364,267.9069,268.2265,14425.0
2023-10-18 15:30:00,276.95,277.29,276.73,277.1,23495.0,268.2362,268.5655,268.0231,268.3815,23495.0
2023-10-18 15:40:00,277.01,277.02,275.58,276.03,32872.0,268.2943,268.304,266.9093,267.3451,32872.0
2023-10-18 15:50:00,276.13,276.48,275.55,275.57,109936.0,267.442,267.781,266.8802,266.8996,109936.0
2023-10-19 09:30:00,276.67,277.24,274.12,275.41,17726.0,267.965,268.5171,265.4952,266.7446,17726.0
2023-10-19 09:40:00,275.8,275.95,274.93,275.49,3522.0,267.1224,267.2677,266.2797,266.8221,3522.0
2023-10-19 09:50:00,275.92,277.27,274.74,276.23,9903.0,267.2386,268.5461,266.0957,267.5388,9903.0
2023-10-19 10:00:00,276.23,276.27,275.59,275.68,19681.0,267.5388,267.5776,266.919,267.0061,19681.0
2023-10-19 10:10:00,275.68,277.92,275.68,276.97,17817.0,267.0061,269.1757,267.0061,268.2556,17817.0
2023-10-19 10:20:00,276.91,277.33,275.75,275.75,3300.0,268.1974,268.6042,267.0739,267.0739,3300.0
2023-10-19 10:30:00,275.7,275.9,275.24,275.42,7461.0,267.0255,267.2192,266.58,266.7543,7461.0
2023-10-19 10:40:00,275.45,275.48,274.47,274.57,6282.0,266.7834,266.8124,265.8342,265.9311,6282.0
2023-10-19 10:50:00,274.4,274.58,273.4,273.56,10207.0,265.7664,265.9408,264.7979,264.9529,10207.0
2023-10-19 11:00:00,273.68,274.72,273.52,274.52,29327.0,265.0691,266.0764,264.9141,265.8826,29327.0
2023-10-19 11:10:00,274.32,274.72,274.08,274.44,11310.0,265.6889,266.0764,265.4565,265.8052,11310.0
2023-10-19 11:20:00,274.55,274.96,274.29,274.96,12143.0,265.9117,266.3088,265.6599,266.3088,12143.0
2023-10-19 11:30:00,274.71,275.28,274.64,275.2,8149.0,266.0667,266.6187,265.9989,266.5413,8149.0
2023-10-19 11:40:00,275.21,275.77,274.99,275.08,9487.0,266.5509,267.0933,266.3379,266.425,9487.0
2023-10-19 11:50:00,275.03,275.03,274.61,274.65,5297.0,266.3766,266.3766,265.9698,266.0086,5297.0
2023-10-19 12:00:00,274.56,276.2,274.12,275.34,20031.0,265.9214,267.5098,265.4952,266.6768,20031.0
2023-10-19 12:10:00,275.11,275.37,274.5,274.97,21461.0,266.4541,266.7059,265.8633,266.3185,21461.0
2023-10-19 12:20:00,274.97,276.17,274.28,274.31,12735.0,266.3185,267.4807,265.6502,265.6793,12735.0
2023-10-19 12:30:00,274.41,274.58,272.53,272.86,9511.0,265.7761,265.9408,263.9553,264.2749,9511.0
2023-10-19 12:40:00,273.05,274.71,272.88,274.71,12024.0,264.4589,266.0667,264.2942,266.0667,12024.0
2023-10-19 12:50:00,274.37,275.32,274.21,274.97,11968.0,265.7374,266.6575,265.5824,266.3185,11968.0
2023-10-19 13:00:00,274.98,275.88,274.8,275.56,13532.0,266.3282,267.1999,266.1538,266.8899,13532.0
2023-10-19 13:10:00,275.63,275.64,274.47,274.56,11306.0,266.9577,266.9674,265.8342,265.9214,11306.0
2023-10-19 13:20:00,274.48,274.67,273.84,274.25,30121.0,265.8439,266.0279,265.224,265.6211,30121.0
2023-10-19 13:30:00,274.19,274.37,272.48,272.5,9066.0,265.563,265.7374,263.9068,263.9262,9066.0
2023-10-19 13:40:00,272.68,272.78,272.42,272.78,6260.0,264.1005,264.1974,263.8487,264.1974,6260.0
2023-10-19 13:50:00,272.82,273.1,272.55,272.9,8022.0,264.2361,264.5073,263.9746,264.3136,8022.0
2023-10-19 14:00:00,273.14,273.27,272.46,272.46,9925.0,264.5461,264.672,263.8875,263.8875,9925.0
2023-10-19 14:10:00,272.53,272.84,272.33,272.6,10452.0,263.9553,264.2555,263.7616,264.0231,10452.0
2023-10-19 14:20:00,272.68,273.08,272.38,272.47,11350.0,264.1005,264.488,263.81,263.8971,11350.0
2023-10-19 14:30:00,272.44,272.44,271.12,271.31,19239.0,263.8681,263.8681,262.5896,262.7736,19239.0
2023-10-19 14:40:00,271.2,271.48,270.87,271.32,6796.0,262.6671,262.9383,262.3475,262.7833,6796.0
2023-10-19 14:50:00,271.36,271.81,271.15,271.36,9618.0,262.8221,263.2579,262.6187,262.8221,9618.0
2023-10-19 15:00:00,271.3,272.32,271.3,271.84,19551.0,262.764,263.7519,262.764,263.287,19551.0
2023-10-19 15:10:00,271.86,271.86,270.7,270.75,20445.0,263.3063,263.3063,262.1828,262.2313,20445.0
2023-10-19 15:20:00,270.98,270.98,270.28,270.72,13269.0,262.454,262.454,261.7761,262.2022,13269.0
2023-10-19 15:30:00,270.63,271.49,270.63,270.94,20310.0,262.115,262.948,262.115,262.4153,20310.0
2023-10-19 15:40:00,270.98,271.21,270.04,271.2,24506.0,262.454,262.6768,261.5436,262.6671,24506.0
2023-10-19 15:50:00,271.2,271.78,271.15,271.52,79844.0,262.6671,263.2289,262.6187,262.977,79844.0
2023-10-20 09:30:00,271.33,271.98,270.78,271.82,37804.0,262.793,263.4226,262.2603,263.2676,37804.0
2023-10-20 09:40:00,271.5,272.07,270.99,271.94,13565.0,262.9577,263.5097,262.4637,263.3838,13565.0
2023-10-20 09:50:00,272.11,272.11,270.09,270.32,6560.0,263.5485,263.5485,261.592,261.8148,6560.0
2023-10-20 10:00:00,270.06,270.72,269.2,269.67,8483.0,261.563,262.2022,260.73,261.1852,8483.0
2023-10-20 10:10:00,269.6,269.79,268.14,268.19,14811.0,261.1174,261.3015,259.7034,259.7518,14811.0
2023-10-20 10:20:00,268.21,268.29,266.84,267.04,6909.0,259.7712,259.8487,258.4443,258.638,6909.0
2023-10-20 10:30:00,266.94,268.07,266.78,267.64,11465.0,258.5411,259.6356,258.3862,259.2191,11465.0
2023-10-20 10:40:00,267.49,267.69,267.11,267.43,6682.0,259.0738,259.2675,258.7058,259.0157,6682.0
2023-10-20 10:50:00,267.51,267.8,266.62,266.64,10986.0,259.0932,259.3741,258.2312,258.2506,10986.0
2023-10-20 11:00:00,266.62,267.01,266.47,266.71,16378.0,258.2312,258.6089,258.0859,258.3184,16378.0
2023-10-20 11:10:00,266.72,266.72,265.21,265.56,10522.0,258.3281,258.3281,256.8656,257.2046,10522.0
2023-10-20 11:20:00,265.6,266.08,265.58,265.85,18980.0,257.2433,257.7082,257.2239,257.4854,18980.0
2023-10-20 11:30:00,265.78,266.05,265.33,266.05,8391.0,257.4176,257.6791,256.9818,257.6791,8391.0
2023-10-20 11:40:00,265.89,266.79,265.88,266.56,6481.0,257.5242,258.3959,257.5145,258.1731,6481.0
2023-10-20 11:50:00,266.58,267.2,266.49,267.19,3787.0,258.1925,258.793,258.1053,258.7833,3787.0
2023-10-20 12:00:00,266.88,267.05,266.03,266.11,7059.0,258.483,258.6477,257.6598,257.7373,7059.0
2023-10-20 12:10:00,266.03,266.86,265.96,266.85,12603.0,257.6598,258.4637,257.592,258.454,12603.0
2023-10-20 12:20:00,266.86,267.39,266.54,266.77,6837.0,258.4637,258.977,258.1537,258.3765,6837.0
2023-10-20 12:30:00,266.79,267.61,266.76,267.61,12179.0,258.3959,259.1901,258.3668,259.1901,12179.0
2023-10-20 12:40:00,267.36,268.32,267.36,268.28,5364.0,258.9479,259.8777,258.9479,259.839,5364.0
2023-10-20 12:50:00,268.28,268.72,267.68,268.63,6000.0,259.839,260.2651,259.2579,260.178,6000.0
2023-10-20 13:00:00,268.53,268.57,266.98,267.22,17825.0,260.0811,260.1199,258.5799,258.8123,17825.0
2023-10-20 13:10:00,267.14,268.28,266.81,268.28,23919.0,258.7348,259.839,258.4152,259.839,23919.0
2023-10-20 13:20:00,268.29,268.39,267.84,267.96,9721.0,259.8487,259.9455,259.4128,259.529,9721.0
2023-10-20 13:30:00,267.94,268.31,267.39,268.06,14657.0,259.5097,259.868,258.977,259.6259,14657.0
2023-10-20 13:40:00,268.12,268.73,267.92,267.93,6794.0,259.684,260.2748,259.4903,259.5,6794.0
2023-10-20 13:50:00,267.92,268.04,267.45,267.96,7520.0,259.4903,259.6065,259.0351,259.529,7520.0
2023-10-20 14:00:00,267.96,268.0,267.44,267.75,6243.0,259.529,259.5678,259.0254,259.3257,6243.0
2023-10-20 14:10:00,267.65,267.65,266.57,266.82,8259.0,259.2288,259.2288,258.1828,258.4249,8259.0
2023-10-20 14:20:00,266.9,267.02,266.4,266.41,7933.0,258.5024,258.6186,258.0181,258.0278,7933.0
2023-10-20 14:30:00,266.43,267.38,266.26,267.38,13568.0,258.0472,258.9673,257.8825,258.9673,13568.0
2023-10-20 14:40:00,267.46,267.46,267.07,267.23,2600.0,259.0448,259.0448,258.6671,258.822,2600.0
2023-10-20 14:50:00,267.21,267.61,267.08,267.18,11040.0,258.8026,259.1901,258.6767,258.7736,11040.0
2023-10-20 15:00:00,267.26,267.32,266.7,266.99,15778.0,258.8511,258.9092,258.3087,258.5896,15778.0
2023-10-20 15:10:00,266.88,267.11,266.5,267.11,8227.0,258.483,258.7058,258.115,258.7058,8227.0
2023-10-20 15:20:00,267.02,267.02,266.42,266.93,8830.0,258.6186,258.6186,258.0375,258.5315,8830.0
2023-10-20 15:30:00,266.94,267.01,266.58,266.89,14313.0,258.5411,258.6089,258.1925,258.4927,14313.0
2023-10-20 15:40:00,266.88,266.88,266.18,266.52,14571.0,258.483,258.483,257.8051,258.1344,14571.0
2023-10-20 15:50:00,266.47,266.49,265.84,266.07,178706.0,258.0859,258.1053,257.4758,257.6985,178706.0
2023-10-23 09:30:00,266.82,267.51,265.31,265.76,19151.0,258.4249,259.0932,256.9624,257.3983,19151.0
2023-10-23 09:40:00,265.74,267.57,265.35,267.26,36364.0,257.3789,259.1513,257.0012,258.8511,36364.0
2023-10-23 09:50:00,267.54,267.54,266.31,266.81,7594.0,259.1223,259.1223,257.931,258.4152,7594.0
2023-10-23 10:00:00,266.72,267.5,266.35,266.49,11083.0,258.3281,259.0835,257.9697,258.1053,11083.0
2023-10-23 10:10:00,266.51,267.3,266.11,267.3,4739.0,258.1247,258.8898,257.7373,258.8898,4739.0
2023-10-23 10:20:00,267.3,267.43,266.78,267.07,8971.0,258.8898,259.0157,258.3862,258.6671,8971.0
2023-10-23 10:30:00,267.06,267.06,265.82,266.24,14968.0,258.6574,258.6574,257.4564,257.8632,14968.0
2023-10-23 10:40:00,266.24,266.44,265.54,265.75,6264.0,257.8632,258.0569,257.1852,257.3886,6264.0
2023-10-23 10:50:00,265.71,265.93,265.25,265.91,3174.0,257.3498,257.5629,256.9043,257.5435,3174.0
2023-10-23 11:00:00,265.84,266.78,265.09,266.38,4843.0,257.4758,258.3862,256.7493,257.9988,4843.0
2023-10-23 11:10:00,266.55,267.5,266.55,266.9,5798.0,258.1634,259.0835,258.1634,258.5024,5798.0
2023-10-23 11:20:00,266.87,267.48,266.87,267.2,10859.0,258.4733,259.0642,258.4733,258.793,10859.0
2023-10-23 11:30:00,267.19,268.23,267.19,268.23,5074.0,258.7833,259.7906,258.7833,259.7906,5074.0
2023-10-23 11:40:00,268.24,268.76,267.65,268.51,7881.0,259.8002,260.3039,259.2288,260.0617,7881.0
2023-10-23 11:50:00,268.66,268.66,268.1,268.26,6502.0,260.207,260.207,259.6646,259.8196,6502.0
2023-10-23 12:00:00,268.04,268.55,267.87,268.53,7810.0,259.6065,260.1005,259.4419,260.0811,7810.0
2023-10-23 12:10:00,268.53,268.53,267.98,267.98,6324.0,260.0811,260.0811,259.5484,259.5484,6324.0
2023-10-23 12:20:00,267.77,268.8,267.77,268.79,11655.0,259.345,260.3426,259.345,260.3329,11655.0
2023-10-23 12:30:00,268.67,268.7,268.46,268.63,4319.0,260.2167,260.2458,260.0133,260.178,4319.0
2023-10-23 12:40:00,268.69,268.88,268.53,268.69,2722.0,260.2361,260.4201,260.0811,260.2361,2722.0
2023-10-23 12:50:00,268.75,269.36,268.75,269.34,11382.0,260.2942,260.885,260.2942,260.8656,11382.0
2023-10-23 13:00:00,269.58,269.64,268.92,269.04,5674.0,261.0981,261.1562,260.4588,260.5751,5674.0
2023-10-23 13:10:00,269.03,269.22,268.42,268.52,4494.0,260.5654,260.7494,259.9746,260.0714,4494.0
2023-10-23 13:20:00,268.5,268.6,268.17,268.4,4261.0,260.0521,260.1489,259.7324,259.9552,4261.0
2023-10-23 13:30:00,268.25,268.72,268.25,268.45,4488.0,259.8099,260.2651,259.8099,260.0036,4488.0
2023-10-23 13:40:00,268.56,268.63,268.23,268.47,5104.0,260.1102,260.178,259.7906,260.023,5104.0
2023-10-23 13:50:00,268.19,268.21,267.76,267.78,2908.0,259.7518,259.7712,259.3353,259.3547,2908.0
2023-10-23 14:00:00,267.84,267.88,267.47,267.75,6867.0,259.4128,259.4516,259.0545,259.3257,6867.0
2023-10-23 14:10:00,267.54,267.67,266.93,266.93,2906.0,259.1223,259.2482,258.5315,258.5315,2906.0
2023-10-23 14:20:00,267.06,267.22,266.69,267.13,6733.0,258.6574,258.8123,258.299,258.7252,6733.0
2023-10-23 14:30:00,267.12,267.89,267.12,267.79,5653.0,258.7155,259.4613,258.7155,259.3644,5653.0
2023-10-23 14:40:00,267.81,268.35,267.33,268.22,9235.0,259.3838,259.9068,258.9189,259.7809,9235.0
2023-10-23 14:50:00,268.04,268.06,267.38,267.51,8596.0,259.6065,259.6259,258.9673,259.0932,8596.0
2023-10-23 15:00:00,267.54,267.69,267.05,267.08,13312.0,259.1223,259.2675,258.6477,258.6767,13312.0
2023-10-23 15:10:00,267.03,267.26,266.45,266.86,6011.0,258.6283,258.8511,258.0666,258.4637,6011.0
2023-10-23 15:20:00,266.8,266.98,265.79,265.79,9306.0,258.4055,258.5799,257.4273,257.4273,9306.0
2023-10-23 15:30:00,265.79,266.3,265.61,266.02,9199.0,257.4273,257.9213,257.253,257.6501,9199.0
2023-10-23 15:40:00,266.06,266.85,266.02,266.85,23562.0,257.6888,258.454,257.6501,258.454,23562.0
2023-10-23 15:50:00,266.85,267.04,266.42,266.91,79931.0,258.454,258.638,258.0375,258.5121,79931.0
2023-10-24 09:30:00,269.52,270.37,266.98,267.66,11538.0,261.04,261.8632,258.5799,259.2385,11538.0
2023-10-24 09:40:00,268.25,268.25,265.24,265.24,13203.0,259.8099,259.8099,256.8946,256.8946,13203.0
2023-10-24 09:50:00,265.09,266.42,264.59,266.41,3605.0,256.7493,258.0375,256.2651,258.0278,3605.0
2023-10-24 10:00:00,266.47,266.48,265.22,266.19,7888.0,258.0859,258.0956,256.8753,257.8147,7888.0
2023-10-24 10:10:00,265.99,266.22,265.52,265.82,3136.0,257.621,257.8438,257.1658,257.4564,3136.0
2023-10-24 10:20:00,265.88,267.21,265.72,267.21,5200.0,257.5145,258.8026,257.3595,258.8026,5200.0
2023-10-24 10:30:00,267.38,267.56,266.94,267.16,10707.0,258.9673,259.1416,258.5411,258.7542,10707.0
2023-10-24 10:40:00,267.18,268.34,266.86,268.15,5199.0,258.7736,259.8971,258.4637,259.7131,5199.0
2023-10-24 10:50:00,268.03,268.18,266.92,267.65,8517.0,259.5968,259.7421,258.5218,259.2288,8517.0
2023-10-24 11:00:00,267.82,267.82,267.16,267.31,5271.0,259.3935,259.3935,258.7542,258.8995,5271.0
2023-10-24 11:10:00,267.31,267.31,266.78,266.84,4878.0,258.8995,258.8995,258.3862,258.4443,4878.0
2023-10-24 11:20:00,266.85,267.22,265.97,266.11,3342.0,258.454,258.8123,257.6017,257.7373,3342.0
2023-10-24 11:30:00,266.16,266.22,265.04,265.04,9002.0,257.7857,257.8438,256.7009,256.7009,9002.0
2023-10-24 11:40:00,265.25,265.35,264.64,265.01,14211.0,256.9043,257.0012,256.3135,256.6719,14211.0
2023-10-24 11:50:00,264.73,264.87,264.28,264.87,6316.0,256.4007,256.5363,255.9648,256.5363,6316.0
2023-10-24 12:00:00,265.04,265.78,264.97,265.34,5025.0,256.7009,257.4176,256.6331,256.9915,5025.0
2023-10-24 12:10:00,265.47,265.86,265.31,265.31,2941.0,257.1174,257.4951,256.9624,256.9624,2941.0
2023-10-24 12:20:00,265.01,265.48,264.92,265.36,5600.0,256.6719,257.1271,256.5847,257.0109,5600.0
2023-10-24 12:30:00,265.26,265.26,264.77,265.07,3183.0,256.914,256.914,256.4394,256.73,3183.0
2023-10-24 12:40:00,265.06,265.32,264.68,264.81,2639.0,256.7203,256.9721,256.3522,256.4782,2639.0
2023-10-24 12:50:00,264.84,264.98,264.65,264.65,4793.0,256.5072,256.6428,256.3232,256.3232,4793.0
2023-10-24 13:00:00,264.61,265.12,264.57,264.82,5948.0,256.2845,256.7784,256.2457,256.4878,5948.0
2023-10-24 13:10:00,264.74,264.85,264.21,264.72,3985.0,256.4104,256.5169,255.897,256.391,3985.0
2023-10-24 13:20:00,264.78,265.2,264.75,265.2,2311.0,256.4491,256.8559,256.42,256.8559,2311.0
2023-10-24 13:30:00,265.42,265.51,264.62,264.78,1525.0,257.069,257.1561,256.2941,256.4491,1525.0
2023-10-24 13:40:00,264.72,264.72,264.2,264.37,3719.0,256.391,256.391,255.8874,256.052,3719.0
2023-10-24 13:50:00,264.46,264.53,264.12,264.38,7467.0,256.1392,256.207,255.8099,256.0617,7467.0
2023-10-24 14:00:00,264.42,265.01,264.35,265.01,4005.0,256.1004,256.6719,256.0326,256.6719,4005.0
2023-10-24 14:10:00,265.03,265.39,264.89,265.07,4952.0,256.6912,257.0399,256.5556,256.73,4952.0
2023-10-24 14:20:00,265.07,265.37,264.91,265.31,3329.0,256.73,257.0205,256.575,256.9624,3329.0
2023-10-24 14:30:00,265.42,266.01,265.41,265.8,4035.0,257.069,257.6404,257.0593,257.437,4035.0
2023-10-24 14:40:00,265.75,265.93,265.36,265.36,7233.0,257.3886,257.5629,257.0109,257.0109,7233.0
2023-10-24 14:50:00,265.28,265.74,265.1,265.47,5122.0,256.9334,257.3789,256.759,257.1174,5122.0
2023-10-24 15:00:00,265.55,265.65,265.18,265.19,6654.0,257.1949,257.2917,256.8365,256.8462,6654.0
2023-10-24 15:10:00,265.29,265.78,265.29,265.66,6311.0,256.9431,257.4176,256.9431,257.3014,6311.0
2023-10-24 15:20:00,265.6,266.21,265.51,266.18,5134.0,257.2433,257.8341,257.1561,257.8051,5134.0
2023-10-24 15:30:00,266.11,266.37,265.93,266.21,5555.0,257.7373,257.9891,257.5629,257.8341,5555.0
2023-10-24 15:40:00,266.28,266.39,265.92,266.06,5219.0,257.9019,258.0084,257.5532,257.6888,5219.0
2023-10-24 15:50:00,266.1,266.1,265.79,265.86,39708.0,257.7276,257.7276,257.4273,257.4951,39708.0
2023-10-25 09:30:00,265.0,265.11,262.44,262.45,10070.0,256.6622,256.7687,254.1827,254.1924,10070.0
2023-10-25 09:40:00,262.51,262.88,261.17,262.44,9222.0,254.2505,254.6089,252.9527,254.1827,9222.0
2023-10-25 09:50:00,262.31,262.66,261.77,261.77,12370.0,254.0568,254.3958,253.5338,253.5338,12370.0
2023-10-25 10:00:00,261.94,263.29,261.58,262.71,6990.0,253.6985,255.006,253.3498,254.4442,6990.0
2023-10-25 10:10:00,262.7,263.15,262.54,263.15,6573.0,254.4345,254.8704,254.2796,254.8704,6573.0
2023-10-25 10:20:00,263.05,263.54,262.82,263.22,5967.0,254.7735,255.2481,254.5508,254.9382,5967.0
2023-10-25 10:30:00,263.15,264.38,263.15,264.37,8275.0,254.8704,256.0617,254.8704,256.052,8275.0
2023-10-25 10:40:00,264.11,264.87,263.75,264.87,3710.0,255.8002,256.5363,255.4515,256.5363,3710.0
2023-10-25 10:50:00,264.62,264.76,263.94,264.68,6229.0,256.2941,256.4297,255.6355,256.3522,6229.0
2023-10-25 11:00:00,264.42,265.08,264.34,264.76,15999.0,256.1004,256.7397,256.0229,256.4297,15999.0
2023-10-25 11:10:00,264.74,265.74,264.74,265.66,6024.0,256.4104,257.3789,256.4104,257.3014,6024.0
2023-10-25 11:20:00,265.75,266.51,265.0,266.21,14047.0,257.3886,258.1247,256.6622,257.8341,14047.0
2023-10-25 11:30:00,266.15,266.28,264.87,265.78,4643.0,257.776,257.9019,256.5363,257.4176,4643.0
2023-10-25 11:40:00,265.53,265.66,264.52,264.68,3679.0,257.1755,257.3014,256.1973,256.3522,3679.0
2023-10-25 11:50:00,264.76,264.77,264.03,264.39,3417.0,256.4297,256.4394,255.7227,256.0714,3417.0
2023-10-25 12:00:00,264.19,264.32,263.83,263.87,5381.0,255.8777,256.0036,255.529,255.5677,5381.0
2023-10-25 12:10:00,263.82,264.18,263.76,264.16,2300.0,255.5193,255.868,255.4612,255.8486,2300.0
2023-10-25 12:20:00,264.13,264.62,264.06,264.28,4000.0,255.8196,256.2941,255.7518,255.9648,4000.0
2023-10-25 12:30:00,264.18,264.82,264.14,264.41,7411.0,255.868,256.4878,255.8292,256.0907,7411.0
2023-10-25 12:40:00,264.41,264.68,264.16,264.47,3618.0,256.0907,256.3522,255.8486,256.1489,3618.0
2023-10-25 12:50:00,264.2,264.25,263.78,264.04,6375.0,255.8874,255.9358,255.4806,255.7324,6375.0
2023-10-25 13:00:00,264.25,264.43,263.86,264.26,5199.0,255.9358,256.1101,255.558,255.9455,5199.0
2023-10-25 13:10:00,264.12,264.18,263.68,263.88,3800.0,255.8099,255.868,255.3837,255.5774,3800.0
2023-10-25 13:20:00,263.97,264.23,263.58,263.59,3947.0,255.6646,255.9164,255.2869,255.2965,3947.0
2023-10-25 13:30:00,263.41,263.67,263.25,263.25,2875.0,255.1222,255.374,254.9672,254.9672,2875.0
2023-10-25 13:40:00,263.33,263.61,262.98,262.98,12872.0,255.0447,255.3159,254.7057,254.7057,12872.0
2023-10-25 13:50:00,262.93,263.5,262.92,263.45,5289.0,254.6573,255.2094,254.6476,255.1609,5289.0
2023-10-25 14:00:00,263.46,263.51,262.95,262.95,6044.0,255.1706,255.2191,254.6767,254.6767,6044.0
2023-10-25 14:10:00,263.01,263.81,262.61,263.64,16107.0,254.7348,255.5096,254.3474,255.345,16107.0
2023-10-25 14:20:00,263.68,263.94,263.14,263.29,4826.0,255.3837,255.6355,254.8607,255.006,4826.0
2023-10-25 14:30:00,263.44,263.55,263.3,263.5,1800.0,255.1513,255.2578,255.0157,255.2094,1800.0
2023-10-25 14:40:00,263.51,263.8,263.3,263.55,4262.0,255.2191,255.4999,255.0157,255.2578,4262.0
2023-10-25 14:50:00,263.67,264.1,263.58,263.6,5294.0,255.374,255.7905,255.2869,255.3062,5294.0
2023-10-25 15:00:00,263.79,263.79,263.5,263.62,5100.0,255.4903,255.4903,255.2094,255.3256,5100.0
2023-10-25 15:10:00,263.75,263.81,263.17,263.44,6434.0,255.4515,255.5096,254.8898,255.1513,6434.0
2023-10-25 15:20:00,263.38,263.95,263.38,263.95,5109.0,255.0932,255.6452,255.0932,255.6452,5109.0
2023-10-25 15:30:00,263.98,264.2,263.64,263.64,6238.0,255.6743,255.8874,255.345,255.345,6238.0
2023-10-25 15:40:00,263.67,263.86,263.31,263.6,17190.0,255.374,255.558,255.0254,255.3062,17190.0
2023-10-25 15:50:00,263.66,263.67,263.01,263.4,46835.0,255.3643,255.374,254.7348,255.1125,46835.0
2023-10-26 09:30:00,264.87,266.22,264.01,265.02,8407.0,256.5363,257.8438,255.7033,256.6816,8407.0
2023-10-26 09:40:00,265.23,266.08,264.9,266.08,8168.0,256.8849,257.7082,256.5653,257.7082,8168.0
2023-10-26 09:50:00,266.48,268.05,266.13,266.14,16503.0,258.0956,259.6162,257.7566,257.7663,16503.0
2023-10-26 10:00:00,265.9,266.19,263.71,263.98,41695.0,257.5339,257.8147,255.4128,255.6743,41695.0
2023-10-26 10:10:00,263.84,265.06,263.34,264.83,17682.0,255.5387,256.7203,255.0544,256.4975,17682.0
2023-10-26 10:20:00,264.8,266.82,264.55,266.48,3925.0,256.4685,258.4249,256.2263,258.0956,3925.0
2023-10-26 10:30:00,266.55,266.94,264.66,265.65,14791.0,258.1634,258.5411,256.3329,257.2917,14791.0
2023-10-26 10:40:00,265.66,267.19,265.25,267.02,12535.0,257.3014,258.7833,256.9043,258.6186,12535.0
2023-10-26 10:50:00,267.16,267.42,266.59,266.68,7108.0,258.7542,259.006,258.2022,258.2893,7108.0
2023-10-26 11:00:00,266.86,267.26,265.65,266.22,4727.0,258.4637,258.8511,257.2917,257.8438,4727.0
2023-10-26 11:10:00,266.53,266.53,265.75,265.87,4893.0,258.144,258.144,257.3886,257.5048,4893.0
2023-10-26 11:20:00,265.91,266.41,265.54,266.33,6058.0,257.5435,258.0278,257.1852,257.9503,6058.0
2023-10-26 11:30:00,266.26,266.47,265.8,265.95,5891.0,257.8825,258.0859,257.437,257.5823,5891.0
2023-10-26 11:40:00,265.96,265.96,264.84,264.88,6875.0,257.592,257.592,256.5072,256.546,6875.0
2023-10-26 11:50:00,264.78,265.11,264.12,265.08,14063.0,256.4491,256.7687,255.8099,256.7397,14063.0
2023-10-26 12:00:00,264.86,265.02,263.72,263.72,10697.0,256.5266,256.6816,255.4225,255.4225,10697.0
2023-10-26 12:10:00,263.73,264.11,262.99,263.26,19948.0,255.4321,255.8002,254.7154,254.9769,19948.0
2023-10-26 12:20:00,262.9,263.83,262.9,263.55,5362.0,254.6283,255.529,254.6283,255.2578,5362.0
2023-10-26 12:30:00,263.52,263.77,262.8,262.94,5986.0,255.2287,255.4709,254.5314,254.667,5986.0
2023-10-26 12:40:00,262.93,263.41,262.9,263.19,5150.0,254.6573,255.1222,254.6283,254.9091,5150.0
2023-10-26 12:50:00,263.05,263.17,262.9,262.9,3423.0,254.7735,254.8898,254.6283,254.6283,3423.0
2023-10-26 13:00:00,262.83,263.75,262.54,263.75,7533.0,254.5605,255.4515,254.2796,255.4515,7533.0
2023-10-26 13:10:00,263.57,264.68,263.25,264.35,13410.0,255.2772,256.3522,254.9672,256.0326,13410.0
2023-10-26 13:20:00,264.58,264.67,263.33,263.54,11629.0,256.2554,256.3426,255.0447,255.2481,11629.0
2023-10-26 13:30:00,263.31,263.97,262.9,263.48,20325.0,255.0254,255.6646,254.6283,255.19,20325.0
2023-10-26 13:40:00,263.54,264.53,263.36,264.5,4945.0,255.2481,256.207,255.0738,256.1779,4945.0
2023-10-26 13:50:00,264.53,264.68,264.1,264.65,4577.0,256.207,256.3522,255.7905,256.3232,4577.0
2023-10-26 14:00:00,264.69,264.93,263.92,264.93,11692.0,256.3619,256.5944,255.6162,256.5944,11692.0
2023-10-26 14:10:00,264.61,265.27,264.61,265.07,2455.0,256.2845,256.9237,256.2845,256.73,2455.0
2023-10-26 14:20:00,265.35,265.35,264.77,265.05,5989.0,257.0012,257.0012,256.4394,256.7106,5989.0
2023-10-26 14:30:00,265.04,265.71,264.73,264.73,3389.0,256.7009,257.3498,256.4007,256.4007,3389.0
2023-10-26 14:40:00,264.69,265.32,264.49,264.85,3732.0,256.3619,256.9721,256.1682,256.5169,3732.0
2023-10-26 14:50:00,264.8,265.81,264.73,265.71,2863.0,256.4685,257.4467,256.4007,257.3498,2863.0
2023-10-26 15:00:00,265.74,265.95,265.39,265.51,6714.0,257.3789,257.5823,257.0399,257.1561,6714.0
2023-10-26 15:10:00,265.41,265.59,265.03,265.25,5332.0,257.0593,257.2336,256.6912,256.9043,5332.0
2023-10-26 15:20:00,265.49,265.49,264.51,264.69,12554.0,257.1368,257.1368,256.1876,256.3619,12554.0
2023-10-26 15:30:00,264.53,264.76,263.21,263.25,9674.0,256.207,256.4297,254.9285,254.9672,9674.0
2023-10-26 15:40:00,263.26,263.26,262.62,262.64,17317.0,254.9769,254.9769,254.3571,254.3764,17317.0
2023-10-26 15:50:00,262.82,263.16,262.52,262.59,64307.0,254.5508,254.8801,254.2602,254.328,64307.0
2023-10-27 09:30:00,264.13,264.16,261.76,262.05,9742.0,255.8196,255.8486,253.5241,253.805,9742.0
2023-10-27 09:40:00,261.48,262.07,260.77,260.92,6484.0,253.2529,253.8244,252.5653,252.7106,6484.0
2023-10-27 09:50:00,261.05,262.19,260.63,262.19,5817.0,252.8365,253.9406,252.4297,253.9406,5817.0
2023-10-27 10:00:00,261.61,262.08,260.61,260.94,8955.0,253.3788,253.8341,252.4103,252.7299,8955.0
2023-10-27 10:10:00,261.29,262.06,260.95,260.95,9089.0,253.0689,253.8147,252.7396,252.7396,9089.0
2023-10-27 10:20:00,261.16,261.91,260.85,261.48,9963.0,252.943,253.6694,252.6428,253.2529,9963.0
2023-10-27 10:30:00,261.81,262.34,261.38,261.98,10199.0,253.5725,254.0859,253.1561,253.7372,10199.0
2023-10-27 10:40:00,261.86,262.37,261.43,262.1,9983.0,253.621,254.1149,253.2045,253.8534,9983.0
2023-10-27 10:50:00,262.45,262.75,261.92,262.6,5254.0,254.1924,254.483,253.6791,254.3377,5254.0
2023-10-27 11:00:00,262.3,262.88,262.21,262.74,3191.0,254.0471,254.6089,253.96,254.4733,3191.0
2023-10-27 11:10:00,262.85,263.37,262.69,263.04,4636.0,254.5798,255.0835,254.4249,254.7638,4636.0
2023-10-27 11:20:00,263.15,263.56,263.13,263.43,3466.0,254.8704,255.2675,254.851,255.1416,3466.0
2023-10-27 11:30:00,263.4,263.49,262.24,262.58,6885.0,255.1125,255.1997,253.989,254.3183,6885.0
2023-10-27 11:40:00,262.87,262.87,262.34,262.62,2486.0,254.5992,254.5992,254.0859,254.3571,2486.0
2023-10-27 11:50:00,262.51,262.64,262.32,262.6,4156.0,254.2505,254.3764,254.0665,254.3377,4156.0
2023-10-27 12:00:00,262.73,262.92,262.42,262.92,5300.0,254.4636,254.6476,254.1634,254.6476,5300.0
2023-10-27 12:10:00,262.75,262.89,262.35,262.88,5764.0,254.483,254.6186,254.0956,254.6089,5764.0
2023-10-27 12:20:00,262.89,263.12,262.44,262.94,12702.0,254.6186,254.8413,254.1827,254.667,12702.0
2023-10-27 12:30:00,263.16,263.16,262.5,262.84,11775.0,254.8801,254.8801,254.2408,254.5701,11775.0
2023-10-27 12:40:00,262.68,262.86,262.42,262.56,3725.0,254.4152,254.5895,254.1634,254.299,3725.0
2023-10-27 12:50:00,262.72,263.16,262.56,262.88,5132.0,254.4539,254.8801,254.299,254.6089,5132.0
2023-10-27 13:00:00,263.02,263.08,262.31,262.31,2725.0,254.7445,254.8026,254.0568,254.0568,2725.0
2023-10-27 13:10:00,262.52,262.75,261.99,262.25,4490.0,254.2602,254.483,253.7469,253.9987,4490.0
2023-10-27 13:20:00,262.07,262.64,262.06,262.24,2207.0,253.8244,254.3764,253.8147,253.989,2207.0
2023-10-27 13:30:00,262.21,262.41,262.07,262.3,2306.0,253.96,254.1537,253.8244,254.0471,2306.0
2023-10-27 13:40:00,262.06,262.45,261.77,261.84,3742.0,253.8147,254.1924,253.5338,253.6016,3742.0
2023-10-27 13:50:00,261.99,262.11,261.59,261.89,2219.0,253.7469,253.8631,253.3595,253.65,2219.0
2023-10-27 14:00:00,261.76,261.78,261.44,261.72,2627.0,253.5241,253.5435,253.2142,253.4854,2627.0
2023-10-27 14:10:00,261.83,262.08,261.64,261.73,2919.0,253.5919,253.8341,253.4079,253.4951,2919.0
2023-10-27 14:20:00,261.6,261.64,260.9,261.19,4348.0,253.3692,253.4079,252.6912,252.9721,4348.0
2023-10-27 14:30:00,261.16,261.63,260.98,261.51,9985.0,252.943,253.3982,252.7687,253.282,9985.0
2023-10-27 14:40:00,261.76,261.97,261.54,261.82,6152.0,253.5241,253.7275,253.311,253.5822,6152.0
2023-10-27 14:50:00,261.81,261.82,260.82,261.21,19291.0,253.5725,253.5822,252.6137,252.9914,19291.0
2023-10-27 15:00:00,261.42,261.59,261.08,261.2,9252.0,253.1948,253.3595,252.8655,252.9817,9252.0
2023-10-27 15:10:00,261.2,261.54,261.18,261.47,3804.0,252.9817,253.311,252.9624,253.2432,3804.0
2023-10-27 15:20:00,261.69,261.76,261.15,261.69,13974.0,253.4563,253.5241,252.9333,253.4563,13974.0
2023-10-27 15:30:00,261.7,261.98,261.17,261.47,16087.0,253.466,253.7372,252.9527,253.2432,16087.0
2023-10-27 15:40:00,261.47,261.71,260.82,261.24,23217.0,253.2432,253.4757,252.6137,253.0205,23217.0
2023-10-27 15:50:00,261.25,262.03,261.01,261.98,39155.0,253.0302,253.7856,252.7977,253.7372,39155.0
2023-10-30 09:30:00,264.93,264.93,262.09,262.39,16393.0,256.5944,256.5944,253.8437,254.1343,16393.0
2023-10-30 09:40:00,262.35,263.92,261.78,263.28,15679.0,254.0956,255.6162,253.5435,254.9963,15679.0
2023-10-30 09:50:00,263.28,263.28,262.12,262.72,14733.0,254.9963,254.9963,253.8728,254.4539,14733.0
2023-10-30 10:00:00,262.59,263.19,262.23,262.71,22095.0,254.328,254.9091,253.9793,254.4442,22095.0
2023-10-30 10:10:00,262.64,262.64,261.25,261.79,7936.0,254.3764,254.3764,253.0302,253.5532,7936.0
2023-10-30 10:20:00,261.82,261.99,261.06,261.99,9246.0,253.5822,253.7469,252.8461,253.7469,9246.0
2023-10-30 10:30:00,261.92,262.56,261.35,262.19,8401.0,253.6791,254.299,253.127,253.9406,8401.0
2023-10-30 10:40:00,262.21,262.82,261.97,262.18,5054.0,253.96,254.5508,253.7275,253.9309,5054.0
2023-10-30 10:50:00,262.11,262.93,261.94,262.52,9101.0,253.8631,254.6573,253.6985,254.2602,9101.0
2023-10-30 11:00:00,262.49,262.93,262.49,262.64,2200.0,254.2312,254.6573,254.2312,254.3764,2200.0
2023-10-30 11:10:00,262.75,262.93,262.28,262.28,3863.0,254.483,254.6573,254.0278,254.0278,3863.0
2023-10-30 11:20:00,262.25,262.28,261.71,262.13,3903.0,253.9987,254.0278,253.4757,253.8825,3903.0
2023-10-30 11:30:00,262.18,262.87,262.18,262.34,4903.0,253.9309,254.5992,253.9309,254.0859,4903.0
2023-10-30 11:40:00,262.2,262.79,262.2,262.61,5769.0,253.9503,254.5217,253.9503,254.3474,5769.0
2023-10-30 11:50:00,262.65,263.13,262.63,262.99,6299.0,254.3861,254.851,254.3667,254.7154,6299.0
2023-10-30 12:00:00,263.0,263.0,262.55,262.56,3556.0,254.7251,254.7251,254.2893,254.299,3556.0
2023-10-30 12:10:00,262.69,262.89,262.23,262.38,5273.0,254.4249,254.6186,253.9793,254.1246,5273.0
2023-10-30 12:20:00,262.32,262.35,261.96,262.1,6901.0,254.0665,254.0956,253.7178,253.8534,6901.0
2023-10-30 12:30:00,262.22,262.42,261.99,262.31,4408.0,253.9696,254.1634,253.7469,254.0568,4408.0
2023-10-30 12:40:00,262.14,262.14,261.32,261.56,5050.0,253.8922,253.8922,253.098,253.3304,5050.0
2023-10-30 12:50:00,261.57,261.72,261.4,261.53,9893.0,253.3401,253.4854,253.1754,253.3014,9893.0
2023-10-30 13:00:00,261.68,262.2,261.46,261.93,8702.0,253.4466,253.9503,253.2336,253.6888,8702.0
2023-10-30 13:10:00,261.83,261.95,261.02,261.15,5580.0,253.5919,253.7081,252.8074,252.9333,5580.0
2023-10-30 13:20:00,261.15,262.41,261.14,262.28,10602.0,252.9333,254.1537,252.9236,254.0278,10602.0
2023-10-30 13:30:00,262.22,262.52,261.96,262.11,4365.0,253.9696,254.2602,253.7178,253.8631,4365.0
2023-10-30 13:40:00,262.02,262.95,261.94,262.67,3094.0,253.7759,254.6767,253.6985,254.4055,3094.0
2023-10-30 13:50:00,262.56,263.02,262.56,262.76,2219.0,254.299,254.7445,254.299,254.4927,2219.0
2023-10-30 14:00:00,262.76,262.89,262.62,262.71,5175.0,254.4927,254.6186,254.3571,254.4442,5175.0
2023-10-30 14:10:00,262.75,262.81,262.37,262.47,5832.0,254.483,254.5411,254.1149,254.2118,5832.0
2023-10-30 14:20:00,262.47,262.94,262.22,262.81,7306.0,254.2118,254.667,253.9696,254.5411,7306.0
2023-10-30 14:30:00,262.86,263.38,262.86,263.21,4865.0,254.5895,255.0932,254.5895,254.9285,4865.0
2023-10-30 14:40:00,263.51,263.51,262.88,263.16,3582.0,255.2191,255.2191,254.6089,254.8801,3582.0
2023-10-30 14:50:00,263.21,263.59,262.95,263.07,5510.0,254.9285,255.2965,254.6767,254.7929,5510.0
2023-10-30 15:00:00,263.08,263.48,262.86,263.34,10082.0,254.8026,255.19,254.5895,255.0544,10082.0
2023-10-30 15:10:00,263.52,264.05,263.36,263.73,18475.0,255.2287,255.7421,255.0738,255.4321,18475.0
2023-10-30 15:20:00,263.63,263.99,263.49,263.61,11933.0,255.3353,255.684,255.1997,255.3159,11933.0
2023-10-30 15:30:00,263.84,263.97,263.13,263.83,7859.0,255.5387,255.6646,254.851,255.529,7859.0
2023-10-30 15:40:00,263.83,264.26,263.51,263.84,32758.0,255.529,255.9455,255.2191,255.5387,32758.0
2023-10-30 15:50:00,263.82,263.89,263.22,263.5,86170.0,255.5193,255.5871,254.9382,255.2094,86170.0
2023-10-31 09:30:00,262.69,265.1,261.82,261.82,11717.0,254.4249,256.759,253.5822,253.5822,11717.0
2023-10-31 09:40:00,261.68,263.02,261.67,262.94,6508.0,253.4466,254.7445,253.437,254.667,6508.0
2023-10-31 09:50:00,262.95,264.29,262.47,263.84,13116.0,254.6767,255.9745,254.2118,255.5387,13116.0
2023-10-31 10:00:00,263.85,263.86,262.94,262.99,2501.0,255.5484,255.558,254.667,254.7154,2501.0
2023-10-31 10:10:00,263.45,264.14,263.03,263.43,4669.0,255.1609,255.8292,254.7542,255.1416,4669.0
2023-10-31 10:20:00,263.46,263.46,262.7,263.35,6725.0,255.1706,255.1706,254.4345,255.0641,6725.0
2023-10-31 10:30:00,263.19,263.39,262.04,262.36,15432.0,254.9091,255.1028,253.7953,254.1052,15432.0
2023-10-31 10:40:00,262.06,262.57,261.62,262.24,6805.0,253.8147,254.3086,253.3885,253.989,6805.0
2023-10-31 10:50:00,262.43,263.0,262.28,262.86,6557.0,254.173,254.7251,254.0278,254.5895,6557.0
2023-10-31 11:00:00,262.86,263.07,262.4,262.98,6101.0,254.5895,254.7929,254.144,254.7057,6101.0
2023-10-31 11:10:00,262.98,263.12,262.28,262.76,10687.0,254.7057,254.8413,254.0278,254.4927,10687.0
2023-10-31 11:20:00,262.35,262.88,262.31,262.5,3605.0,254.0956,254.6089,254.0568,254.2408,3605.0
2023-10-31 11:30:00,262.46,263.42,262.46,263.29,9147.0,254.2021,255.1319,254.2021,255.006,9147.0
2023-10-31 11:40:00,263.27,263.27,262.67,262.87,4601.0,254.9866,254.9866,254.4055,254.5992,4601.0
2023-10-31 11:50:00,262.93,263.25,262.62,263.25,12900.0,254.6573,254.9672,254.3571,254.9672,12900.0
2023-10-31 12:00:00,263.19,263.86,262.87,263.56,19895.0,254.9091,255.558,254.5992,255.2675,19895.0
2023-10-31 12:10:00,263.58,263.9,262.95,263.19,12712.0,255.2869,255.5968,254.6767,254.9091,12712.0
2023-10-31 12:20:00,262.93,263.04,262.44,262.97,5687.0,254.6573,254.7638,254.1827,254.6961,5687.0
2023-10-31 12:30:00,263.14,263.4,262.33,263.17,4298.0,254.8607,255.1125,254.0762,254.8898,4298.0
2023-10-31 12:40:00,263.5,263.64,263.19,263.63,3016.0,255.2094,255.345,254.9091,255.3353,3016.0
2023-10-31 12:50:00,263.63,263.71,263.37,263.71,2500.0,255.3353,255.4128,255.0835,255.4128,2500.0
2023-10-31 13:00:00,263.72,263.72,263.3,263.47,4016.0,255.4225,255.4225,255.0157,255.1803,4016.0
2023-10-31 13:10:00,263.3,263.37,262.91,263.1,3341.0,255.0157,255.0835,254.6379,254.822,3341.0
2023-10-31 13:20:00,263.25,263.42,263.04,263.31,3523.0,254.9672,255.1319,254.7638,255.0254,3523.0
2023-10-31 13:30:00,263.32,263.5,263.14,263.44,5249.0,255.035,255.2094,254.8607,255.1513,5249.0
2023-10-31 13:40:00,263.2,263.61,263.16,263.32,3215.0,254.9188,255.3159,254.8801,255.035,3215.0
2023-10-31 13:50:00,263.41,263.57,263.19,263.55,2647.0,255.1222,255.2772,254.9091,255.2578,2647.0
2023-10-31 14:00:00,263.57,263.84,263.39,263.52,4426.0,255.2772,255.5387,255.1028,255.2287,4426.0
2023-10-31 14:10:00,263.54,263.54,262.76,262.77,4261.0,255.2481,255.2481,254.4927,254.5023,4261.0
2023-10-31 14:20:00,262.62,263.32,262.62,263.05,6663.0,254.3571,255.035,254.3571,254.7735,6663.0
2023-10-31 14:30:00,263.04,263.38,263.0,263.03,8703.0,254.7638,255.0932,254.7251,254.7542,8703.0
2023-10-31 14:40:00,263.02,263.19,262.72,263.05,13269.0,254.7445,254.9091,254.4539,254.7735,13269.0
2023-10-31 14:50:00,262.88,263.29,262.87,263.24,6606.0,254.6089,255.006,254.5992,254.9576,6606.0
2023-10-31 15:00:00,263.16,263.26,262.86,263.11,6989.0,254.8801,254.9769,254.5895,254.8316,6989.0
2023-10-31 15:10:00,262.92,263.27,262.88,263.26,6531.0,254.6476,254.9866,254.6089,254.9769,6531.0
2023-10-31 15:20:00,263.1,263.11,262.8,262.8,5883.0,254.822,254.8316,254.5314,254.5314,5883.0
2023-10-31 15:30:00,262.92,262.94,262.3,262.87,24515.0,254.6476,254.667,254.0471,254.5992,24515.0
2023-10-31 15:40:00,262.87,262.88,262.34,262.54,20286.0,254.5992,254.6089,254.0859,254.2796,20286.0
2023-10-31 15:50:00,262.62,263.41,262.48,262.81,91196.0,254.3571,255.1222,254.2215,254.5411,91196.0
2023-11-01 09:30:00,264.21,264.21,261.71,261.71,7835.0,255.897,255.897,253.4757,253.4757,7835.0
2023-11-01 09:40:00,261.75,263.44,261.67,262.69,25190.0,253.5144,255.1513,253.437,254.4249,25190.0
2023-11-01 09:50:00,262.18,262.75,262.0,262.53,2850.0,253.9309,254.483,253.7566,254.2699,2850.0
2023-11-01 10:00:00,263.46,263.84,262.95,263.31,7261.0,255.1706,255.5387,254.6767,255.0254,7261.0
2023-11-01 10:10:00,263.69,264.05,263.37,263.87,4467.0,255.3934,255.7421,255.0835,255.5677,4467.0
2023-11-01 10:20:00,264.04,264.2,263.77,263.95,6307.0,255.7324,255.8874,255.4709,255.6452,6307.0
2023-11-01 10:30:00,264.13,264.66,263.51,264.01,21591.0,255.8196,256.3329,255.2191,255.7033,21591.0
2023-11-01 10:40:00,264.13,264.49,263.93,264.15,26426.0,255.8196,256.1682,255.6258,255.8389,26426.0
2023-11-01 10:50:00,263.85,263.95,263.32,263.95,15159.0,255.5484,255.6452,255.035,255.6452,15159.0
2023-11-01 11:00:00,264.0,264.36,263.51,264.3,3375.0,255.6936,256.0423,255.2191,255.9842,3375.0
2023-11-01 11:10:00,264.32,264.41,263.04,263.53,15678.0,256.0036,256.0907,254.7638,255.2384,15678.0
2023-11-01 11:20:00,263.34,264.0,262.95,263.89,12083.0,255.0544,255.6936,254.6767,255.5871,12083.0
2023-11-01 11:30:00,263.73,264.24,263.49,264.24,10980.0,255.4321,255.9261,255.1997,255.9261,10980.0
2023-11-01 11:40:00,264.24,264.26,263.62,263.8,33351.0,255.9261,255.9455,255.3256,255.4999,33351.0
2023-11-01 11:50:00,263.72,264.32,263.61,263.95,3102.0,255.4225,256.0036,255.3159,255.6452,3102.0
2023-11-01 12:00:00,263.93,263.95,263.39,263.43,8759.0,255.6258,255.6452,255.1028,255.1416,8759.0
2023-11-01 12:10:00,263.53,263.53,262.95,263.19,7211.0,255.2384,255.2384,254.6767,254.9091,7211.0
2023-11-01 12:20:00,263.18,263.69,263.01,263.14,6052.0,254.8994,255.3934,254.7348,254.8607,6052.0
2023-11-01 12:30:00,263.43,263.56,262.95,263.13,6590.0,255.1416,255.2675,254.6767,254.851,6590.0
2023-11-01 12:40:00,263.13,263.3,262.64,262.64,8822.0,254.851,255.0157,254.3764,254.3764,8822.0
2023-11-01 12:50:00,262.65,263.39,262.33,263.38,9555.0,254.3861,255.1028,254.0762,255.0932,9555.0
2023-11-01 13:00:00,263.44,263.79,262.95,263.67,26984.0,255.1513,255.4903,254.6767,255.374,26984.0
2023-11-01 13:10:00,263.67,263.79,262.79,262.96,15698.0,255.374,255.4903,254.5217,254.6864,15698.0
2023-11-01 13:20:00,262.97,262.98,257.99,262.41,22578.0,254.6961,254.7057,249.8727,254.1537,22578.0
2023-11-01 13:30:00,262.28,262.28,261.77,261.96,9073.0,254.0278,254.0278,253.5338,253.7178,9073.0
2023-11-01 13:40:00,261.82,262.36,261.79,262.01,9527.0,253.5822,254.1052,253.5532,253.7663,9527.0
2023-11-01 13:50:00,261.99,262.1,261.3,261.67,20840.0,253.7469,253.8534,253.0786,253.437,20840.0
2023-11-01 14:00:00,261.72,263.01,261.48,262.66,9177.0,253.4854,254.7348,253.2529,254.3958,9177.0
2023-11-01 14:10:00,262.5,262.9,262.12,262.71,44483.0,254.2408,254.6283,253.8728,254.4442,44483.0
2023-11-01 14:20:00,262.85,263.32,262.3,263.32,11438.0,254.5798,255.035,254.0471,255.035,11438.0
2023-11-01 14:30:00,263.3,265.6,263.3,263.45,56212.0,255.0157,257.2433,255.0157,255.1609,56212.0
2023-11-01 14:40:00,263.06,263.71,262.34,263.09,14982.0,254.7832,255.4128,254.0859,254.8123,14982.0
2023-11-01 14:50:00,263.32,264.95,263.21,264.88,13807.0,255.035,256.6138,254.9285,256.546,13807.0
2023-11-01 15:00:00,264.91,265.62,264.9,265.25,25110.0,256.575,257.2627,256.5653,256.9043,25110.0
2023-11-01 15:10:00,265.5,265.79,264.62,264.98,13531.0,257.1464,257.4273,256.2941,256.6428,13531.0
2023-11-01 15:20:00,265.0,265.87,265.0,265.51,19004.0,256.6622,257.5048,256.6622,257.1561,19004.0
2023-11-01 15:30:00,265.46,266.5,265.37,266.5,29103.0,257.1077,258.115,257.0205,258.115,29103.0
2023-11-01 15:40:00,266.48,266.49,266.0,266.2,26200.0,258.0956,258.1053,257.6307,257.8244,26200.0
2023-11-01 15:50:00,266.21,267.15,266.06,266.98,122783.0,257.8341,258.7445,257.6888,258.5799,122783.0
2023-11-02 09:30:00,255.6,258.97,252.19,257.47,155015.0,247.5579,250.8219,244.2552,249.3691,155015.0
2023-11-02 09:40:00,257.64,259.59,252.64,256.62,96772.0,249.5338,251.4224,244.6911,248.5458,96772.0
2023-11-02 09:50:00,257.08,257.52,255.39,256.15,42331.0,248.9914,249.4175,247.3545,248.0906,42331.0
2023-11-02 10:00:00,256.2,256.78,254.31,255.32,45528.0,248.1391,248.7008,246.3085,247.2867,45528.0
2023-11-02 10:10:00,254.99,256.55,254.75,256.55,31520.0,246.9671,248.478,246.7347,248.478,31520.0
2023-11-02 10:20:00,256.41,257.87,256.33,257.19,48682.0,248.3425,249.7565,248.265,249.0979,48682.0
2023-11-02 10:30:00,257.19,258.61,257.01,258.13,43488.0,249.0979,250.4732,248.9236,250.0083,43488.0
2023-11-02 10:40:00,258.3,258.66,257.67,258.41,32031.0,250.173,250.5217,249.5628,250.2795,32031.0
2023-11-02 10:50:00,258.39,259.13,258.02,258.13,27117.0,250.2602,250.9769,249.9018,250.0083,27117.0
2023-11-02 11:00:00,258.25,258.65,257.73,257.87,15634.0,250.1246,250.512,249.6209,249.7565,15634.0
2023-11-02 11:10:00,257.87,259.1,257.57,258.69,37674.0,249.7565,250.9478,249.466,250.5507,37674.0
2023-11-02 11:20:00,258.51,258.7,257.24,257.65,14411.0,250.3764,250.5604,249.1463,249.5434,14411.0
2023-11-02 11:30:00,257.77,258.01,256.87,256.91,23216.0,249.6597,249.8921,248.788,248.8267,23216.0
2023-11-02 11:40:00,257.14,257.44,255.75,256.13,27298.0,249.0495,249.34,247.7032,248.0713,27298.0
2023-11-02 11:50:00,256.12,256.46,255.32,256.03,24169.0,248.0616,248.3909,247.2867,247.9744,24169.0
2023-11-02 12:00:00,255.91,258.01,255.84,257.13,44413.0,247.8582,249.8921,247.7904,249.0398,44413.0
2023-11-02 12:10:00,257.29,257.93,256.78,256.99,31874.0,249.1948,249.8146,248.7008,248.9042,31874.0
2023-11-02 12:20:00,256.72,257.22,256.57,256.9,26417.0,248.6427,249.127,248.4974,248.817,26417.0
2023-11-02 12:30:00,257.05,257.86,257.04,257.81,7133.0,248.9623,249.7468,248.9526,249.6984,7133.0
2023-11-02 12:40:00,257.84,257.94,257.31,257.87,18860.0,249.7275,249.8243,249.2141,249.7565,18860.0
2023-11-02 12:50:00,257.87,258.7,257.87,258.06,11857.0,249.7565,250.5604,249.7565,249.9405,11857.0
2023-11-02 13:00:00,258.15,259.69,257.83,259.63,19156.0,250.0277,251.5193,249.7178,251.4611,19156.0
2023-11-02 13:10:00,259.7,259.75,258.93,259.07,14896.0,251.5289,251.5774,250.7832,250.9188,14896.0
2023-11-02 13:20:00,259.12,259.24,258.64,258.64,9872.0,250.9672,251.0834,250.5023,250.5023,9872.0
2023-11-02 13:30:00,258.81,259.84,258.71,259.7,18027.0,250.6669,251.6645,250.5701,251.5289,18027.0
2023-11-02 13:40:00,259.64,260.05,259.5,259.54,6702.0,251.4708,251.8679,251.3352,251.374,6702.0
2023-11-02 13:50:00,259.65,259.91,259.28,259.77,20739.0,251.4805,251.7323,251.1222,251.5967,20739.0
2023-11-02 14:00:00,259.65,259.72,259.24,259.24,7673.0,251.4805,251.5483,251.0834,251.0834,7673.0
2023-11-02 14:10:00,259.38,260.05,259.12,259.77,10424.0,251.219,251.8679,250.9672,251.5967,10424.0
2023-11-02 14:20:00,259.81,259.88,259.45,259.82,20634.0,251.6355,251.7033,251.2868,251.6452,20634.0
2023-11-02 14:30:00,259.79,260.65,259.57,260.52,27868.0,251.6161,252.449,251.403,252.3231,27868.0
2023-11-02 14:40:00,260.54,261.38,260.47,260.87,10981.0,252.3425,253.1561,252.2747,252.6621,10981.0
2023-11-02 14:50:00,260.89,261.45,260.86,261.29,7720.0,252.6815,253.2239,252.6524,253.0689,7720.0
2023-11-02 15:00:00,261.31,261.41,260.74,260.81,13905.0,253.0883,253.1851,252.5362,252.604,13905.0
2023-11-02 15:10:00,260.79,261.19,260.3,260.43,27396.0,252.5846,252.9721,252.1101,252.236,27396.0
2023-11-02 15:20:00,260.43,260.43,259.77,259.98,25601.0,252.236,252.236,251.5967,251.8001,25601.0
2023-11-02 15:30:00,260.05,260.19,259.52,259.95,23465.0,251.8679,252.0035,251.3546,251.7711,23465.0
2023-11-02 15:40:00,259.99,260.22,258.95,259.28,53256.0,251.8098,252.0326,250.8025,251.1222,53256.0
2023-11-02 15:50:00,259.17,259.62,258.47,258.58,252834.0,251.0156,251.4515,250.3376,250.4442,252834.0
2023-11-03 09:30:00,261.85,263.71,261.01,261.97,52502.0,253.6113,255.4128,252.7977,253.7275,52502.0
2023-11-03 09:40:00,262.18,262.33,260.66,261.03,33846.0,253.9309,254.0762,252.4587,252.8171,33846.0
2023-11-03 09:50:00,260.87,262.3,260.49,261.44,20399.0,252.6621,254.0471,252.2941,253.2142,20399.0
2023-11-03 10:00:00,262.46,263.46,262.19,262.33,16732.0,254.2021,255.1706,253.9406,254.0762,16732.0
2023-11-03 10:10:00,262.24,262.39,261.5,261.5,18821.0,253.989,254.1343,253.2723,253.2723,18821.0
2023-11-03 10:20:00,261.66,261.79,260.4,260.42,26065.0,253.4273,253.5532,252.2069,252.2263,26065.0
2023-11-03 10:30:00,260.39,260.68,259.74,259.96,19566.0,252.1972,252.4781,251.5677,251.7808,19566.0
2023-11-03 10:40:00,260.16,261.52,259.96,261.36,8776.0,251.9745,253.2917,251.7808,253.1367,8776.0
2023-11-03 10:50:00,261.53,261.91,260.81,261.91,10888.0,253.3014,253.6694,252.604,253.6694,10888.0
2023-11-03 11:00:00,261.85,262.12,261.49,261.51,8123.0,253.6113,253.8728,253.2626,253.282,8123.0
2023-11-03 11:10:00,261.65,262.76,261.26,262.51,68776.0,253.4176,254.4927,253.0399,254.2505,68776.0
2023-11-03 11:20:00,262.46,262.63,261.42,262.03,35116.0,254.2021,254.3667,253.1948,253.7856,35116.0
2023-11-03 11:30:00,262.04,262.93,261.98,262.7,19164.0,253.7953,254.6573,253.7372,254.4345,19164.0
2023-11-03 11:40:00,262.69,264.77,262.69,264.25,30449.0,254.4249,256.4394,254.4249,255.9358,30449.0
2023-11-03 11:50:00,264.25,264.25,263.47,264.06,24557.0,255.9358,255.9358,255.1803,255.7518,24557.0
2023-11-03 12:00:00,264.0,264.2,262.9,263.57,11690.0,255.6936,255.8874,254.6283,255.2772,11690.0
2023-11-03 12:10:00,263.59,263.82,263.21,263.41,9265.0,255.2965,255.5193,254.9285,255.1222,9265.0
2023-11-03 12:20:00,263.37,263.57,262.33,262.49,18369.0,255.0835,255.2772,254.0762,254.2312,18369.0
2023-11-03 12:30:00,262.48,263.22,262.31,262.99,19029.0,254.2215,254.9382,254.0568,254.7154,19029.0
2023-11-03 12:40:00,263.0,263.31,262.83,262.98,4810.0,254.7251,255.0254,254.5605,254.7057,4810.0
2023-11-03 12:50:00,262.98,263.08,262.79,263.05,18834.0,254.7057,254.8026,254.5217,254.7735,18834.0
2023-11-03 13:00:00,263.05,263.18,262.82,262.9,6189.0,254.7735,254.8994,254.5508,254.6283,6189.0
2023-11-03 13:10:00,262.88,262.91,262.48,262.52,21069.0,254.6089,254.6379,254.2215,254.2602,21069.0
2023-11-03 13:20:00,262.54,262.97,262.4,262.93,12335.0,254.2796,254.6961,254.144,254.6573,12335.0
2023-11-03 13:30:00,262.93,263.79,262.92,263.78,6370.0,254.6573,255.4903,254.6476,255.4806,6370.0
2023-11-03 13:40:00,263.76,264.02,263.5,263.65,6590.0,255.4612,255.713,255.2094,255.3547,6590.0
2023-11-03 13:50:00,263.77,263.77,263.33,263.45,6070.0,255.4709,255.4709,255.0447,255.1609,6070.0
2023-11-03 14:00:00,263.35,263.53,263.01,263.26,14888.0,255.0641,255.2384,254.7348,254.9769,14888.0
2023-11-03 14:10:00,263.26,264.37,263.25,264.13,22500.0,254.9769,256.052,254.9672,255.8196,22500.0
2023-11-03 14:20:00,264.12,264.28,263.89,264.21,15802.0,255.8099,255.9648,255.5871,255.897,15802.0
2023-11-03 14:30:00,264.21,265.02,264.21,264.52,39875.0,255.897,256.6816,255.897,256.1973,39875.0
2023-11-03 14:40:00,264.48,265.28,264.44,265.05,18909.0,256.1585,256.9334,256.1198,256.7106,18909.0
2023-11-03 14:50:00,265.06,265.06,264.7,264.94,10662.0,256.7203,256.7203,256.3716,256.6041,10662.0
2023-11-03 15:00:00,264.94,265.44,264.85,265.13,10052.0,256.6041,257.0883,256.5169,256.7881,10052.0
2023-11-03 15:10:00,265.26,265.31,264.74,264.9,13178.0,256.914,256.9624,256.4104,256.5653,13178.0
2023-11-03 15:20:00,264.9,264.93,264.21,264.46,12688.0,256.5653,256.5944,255.897,256.1392,12688.0
2023-11-03 15:30:00,264.31,264.44,263.9,263.94,18314.0,255.9939,256.1198,255.5968,255.6355,18314.0
2023-11-03 15:40:00,264.01,264.54,263.91,263.98,32740.0,255.7033,256.2167,255.6065,255.6743,32740.0
2023-11-03 15:50:00,264.05,264.33,263.14,263.69,155698.0,255.7421,256.0133,254.8607,255.3934,155698.0
2023-11-06 09:30:00,263.7,264.31,260.9,261.83,15313.0,255.4031,255.9939,252.6912,253.5919,15313.0
2023-11-06 09:40:00,261.21,261.3,256.79,258.45,29203.0,252.9914,253.0786,248.7105,250.3183,29203.0
2023-11-06 09:50:00,258.88,259.59,258.44,258.8,25689.0,250.7347,251.4224,250.3086,250.6573,25689.0
2023-11-06 10:00:00,258.98,260.55,258.7,260.4,10783.0,250.8316,252.3522,250.5604,252.2069,10783.0
2023-11-06 10:10:00,260.61,260.61,259.54,259.93,12881.0,252.4103,252.4103,251.374,251.7517,12881.0
2023-11-06 10:20:00,259.94,259.94,259.3,259.67,9408.0,251.7614,251.7614,251.1415,251.4999,9408.0
2023-11-06 10:30:00,259.67,259.76,258.88,259.29,16719.0,251.4999,251.587,250.7347,251.1318,16719.0
2023-11-06 10:40:00,259.15,259.35,258.23,258.23,23602.0,250.9962,251.1899,250.1052,250.1052,23602.0
2023-11-06 10:50:00,258.22,258.3,257.85,257.89,17098.0,250.0955,250.173,249.7371,249.7759,17098.0
2023-11-06 11:00:00,258.16,258.52,257.45,258.52,36638.0,250.0374,250.3861,249.3497,250.3861,36638.0
2023-11-06 11:10:00,258.39,258.43,257.97,258.17,15536.0,250.2602,250.2989,249.8534,250.0471,15536.0
2023-11-06 11:20:00,258.25,258.27,257.36,257.36,15624.0,250.1246,250.1439,249.2626,249.2626,15624.0
2023-11-06 11:30:00,257.41,257.5,256.89,256.97,13474.0,249.311,249.3982,248.8073,248.8848,13474.0
2023-11-06 11:40:00,256.99,257.28,256.86,257.06,8882.0,248.9042,249.1851,248.7783,248.972,8882.0
2023-11-06 11:50:00,256.94,257.94,256.7,257.94,9072.0,248.8558,249.8243,248.6233,249.8243,9072.0
2023-11-06 12:00:00,257.74,257.8,256.85,257.06,9108.0,249.6306,249.6887,248.7686,248.972,9108.0
2023-11-06 12:10:00,257.07,257.84,257.07,257.34,10310.0,248.9817,249.7275,248.9817,249.2432,10310.0
2023-11-06 12:20:00,257.31,257.41,256.84,257.0,6317.0,249.2141,249.311,248.7589,248.9139,6317.0
2023-11-06 12:30:00,257.01,257.16,256.71,256.71,5220.0,248.9236,249.0689,248.633,248.633,5220.0
2023-11-06 12:40:00,256.65,257.15,256.51,257.04,21732.0,248.5749,249.0592,248.4393,248.9526,21732.0
2023-11-06 12:50:00,257.16,257.59,256.83,257.45,16202.0,249.0689,249.4853,248.7492,249.3497,16202.0
2023-11-06 13:00:00,257.48,257.66,257.28,257.28,7220.0,249.3788,249.5531,249.1851,249.1851,7220.0
2023-11-06 13:10:00,257.22,257.22,256.78,257.1,7913.0,249.127,249.127,248.7008,249.0107,7913.0
2023-11-06 13:20:00,257.13,257.36,256.84,257.31,6969.0,249.0398,249.2626,248.7589,249.2141,6969.0
2023-11-06 13:30:00,257.31,257.31,257.0,257.07,11598.0,249.2141,249.2141,248.9139,248.9817,11598.0
2023-11-06 13:40:00,257.12,257.71,257.1,257.57,10371.0,249.0301,249.6015,249.0107,249.466,10371.0
2023-11-06 13:50:00,257.4,257.46,257.12,257.19,5855.0,249.3013,249.3594,249.0301,249.0979,5855.0
2023-11-06 14:00:00,257.23,257.5,256.77,256.77,10829.0,249.1367,249.3982,248.6911,248.6911,10829.0
2023-11-06 14:10:00,256.88,257.74,256.88,257.53,31055.0,248.7977,249.6306,248.7977,249.4272,31055.0
2023-11-06 14:20:00,257.49,258.6,257.46,258.2,10168.0,249.3885,250.4635,249.3594,250.0761,10168.0
2023-11-06 14:30:00,258.22,258.72,258.02,258.43,5712.0,250.0955,250.5798,249.9018,250.2989,5712.0
2023-11-06 14:40:00,258.47,259.31,258.37,258.7,10579.0,250.3376,251.1512,250.2408,250.5604,10579.0
2023-11-06 14:50:00,258.7,259.07,258.39,258.95,9549.0,250.5604,250.9188,250.2602,250.8025,9549.0
2023-11-06 15:00:00,258.96,259.27,258.85,258.98,10655.0,250.8122,251.1125,250.7057,250.8316,10655.0
2023-11-06 15:10:00,259.0,259.02,258.5,258.81,13510.0,250.851,250.8703,250.3667,250.6669,13510.0
2023-11-06 15:20:00,258.65,258.76,258.07,258.31,14473.0,250.512,250.6185,249.9502,250.1827,14473.0
2023-11-06 15:30:00,258.36,258.65,258.14,258.58,17475.0,250.2311,250.512,250.018,250.4442,17475.0
2023-11-06 15:40:00,258.55,259.3,258.29,258.77,31603.0,250.4151,251.1415,250.1633,250.6282,31603.0
2023-11-06 15:50:00,258.74,259.23,258.44,258.49,163530.0,250.5991,251.0737,250.3086,250.357,163530.0
2023-11-07 09:30:00,257.63,257.97,256.26,257.13,24990.0,249.5241,249.8534,248.1972,249.0398,24990.0
2023-11-07 09:40:00,256.85,257.71,256.71,256.8,16899.0,248.7686,249.6015,248.633,248.7202,16899.0
2023-11-07 09:50:00,257.0,258.38,256.75,257.01,22983.0,248.9139,250.2505,248.6718,248.9236,22983.0
2023-11-07 10:00:00,257.06,258.14,256.85,257.26,15406.0,248.972,250.018,248.7686,249.1657,15406.0
2023-11-07 10:10:00,257.06,257.49,256.83,257.42,23553.0,248.972,249.3885,248.7492,249.3207,23553.0
2023-11-07 10:20:00,257.48,258.39,257.44,258.23,25414.0,249.3788,250.2602,249.34,250.1052,25414.0
2023-11-07 10:30:00,258.43,258.99,258.17,258.19,22664.0,250.2989,250.8413,250.0471,250.0664,22664.0
2023-11-07 10:40:00,258.31,259.76,258.14,259.49,74685.0,250.1827,251.587,250.018,251.3255,74685.0
2023-11-07 10:50:00,259.43,259.64,258.77,258.93,11976.0,251.2674,251.4708,250.6282,250.7832,11976.0
2023-11-07 11:00:00,259.0,260.06,258.8,259.58,11315.0,250.851,251.8776,250.6573,251.4127,11315.0
2023-11-07 11:10:00,259.5,259.9,258.93,258.93,8216.0,251.3352,251.7226,250.7832,250.7832,8216.0
2023-11-07 11:20:00,258.82,258.95,258.33,258.75,8752.0,250.6766,250.8025,250.202,250.6088,8752.0
2023-11-07 11:30:00,258.6,259.24,258.43,258.98,10778.0,250.4635,251.0834,250.2989,250.8316,10778.0
2023-11-07 11:40:00,259.05,259.14,258.47,258.57,8362.0,250.8994,250.9866,250.3376,250.4345,8362.0
2023-11-07 11:50:00,258.47,258.69,258.23,258.39,21405.0,250.3376,250.5507,250.1052,250.2602,21405.0
2023-11-07 12:00:00,258.54,258.85,258.23,258.48,10880.0,250.4054,250.7057,250.1052,250.3473,10880.0
2023-11-07 12:10:00,258.51,258.79,257.92,257.93,9936.0,250.3764,250.6476,249.8049,249.8146,9936.0
2023-11-07 12:20:00,257.91,257.92,257.51,257.79,6305.0,249.7953,249.8049,249.4078,249.679,6305.0
2023-11-07 12:30:00,257.68,257.76,257.27,257.43,6393.0,249.5725,249.65,249.1754,249.3304,6393.0
2023-11-07 12:40:00,257.29,257.65,256.97,257.03,29286.0,249.1948,249.5434,248.8848,248.9429,29286.0
2023-11-07 12:50:00,257.01,257.18,256.68,257.05,38882.0,248.9236,249.0882,248.604,248.9623,38882.0
2023-11-07 13:00:00,257.05,257.33,256.84,257.2,24323.0,248.9623,249.2335,248.7589,249.1076,24323.0
2023-11-07 13:10:00,257.18,257.61,257.0,257.53,19300.0,249.0882,249.5047,248.9139,249.4272,19300.0
2023-11-07 13:20:00,257.62,257.66,257.11,257.35,9020.0,249.5144,249.5531,249.0204,249.2529,9020.0
2023-11-07 13:30:00,257.36,257.91,257.31,257.69,8300.0,249.2626,249.7953,249.2141,249.5822,8300.0
2023-11-07 13:40:00,257.74,257.74,257.51,257.67,8872.0,249.6306,249.6306,249.4078,249.5628,8872.0
2023-11-07 13:50:00,257.67,257.67,257.19,257.24,6888.0,249.5628,249.5628,249.0979,249.1463,6888.0
2023-11-07 14:00:00,257.2,257.38,257.05,257.33,9027.0,249.1076,249.2819,248.9623,249.2335,9027.0
2023-11-07 14:10:00,257.18,257.34,257.11,257.17,10649.0,249.0882,249.2432,249.0204,249.0785,10649.0
2023-11-07 14:20:00,257.24,257.33,257.1,257.1,8661.0,249.1463,249.2335,249.0107,249.0107,8661.0
2023-11-07 14:30:00,257.08,257.11,256.76,256.84,12598.0,248.9914,249.0204,248.6814,248.7589,12598.0
2023-11-07 14:40:00,256.69,256.84,256.47,256.58,9708.0,248.6136,248.7589,248.4006,248.5071,9708.0
2023-11-07 14:50:00,256.67,256.78,256.41,256.42,14999.0,248.5943,248.7008,248.3425,248.3521,14999.0
2023-11-07 15:00:00,256.52,256.64,256.48,256.53,15275.0,248.449,248.5652,248.4102,248.4587,15275.0
2023-11-07 15:10:00,256.53,256.61,256.39,256.53,11920.0,248.4587,248.5362,248.3231,248.4587,11920.0
2023-11-07 15:20:00,256.45,257.0,256.36,256.86,15052.0,248.3812,248.9139,248.294,248.7783,15052.0
2023-11-07 15:30:00,256.93,257.26,256.73,256.86,30021.0,248.8461,249.1657,248.6524,248.7783,30021.0
2023-11-07 15:40:00,256.95,257.27,256.87,257.2,35558.0,248.8655,249.1754,248.788,249.1076,35558.0
2023-11-07 15:50:00,257.14,257.14,256.47,257.02,167494.0,249.0495,249.0495,248.4006,248.9333,167494.0
2023-11-08 09:30:00,257.97,258.5,256.96,257.83,12996.0,249.8534,250.3667,248.8751,249.7178,12996.0
2023-11-08 09:40:00,257.56,258.49,257.53,258.38,11860.0,249.4563,250.357,249.4272,250.2505,11860.0
2023-11-08 09:50:00,258.23,258.51,257.62,257.98,10259.0,250.1052,250.3764,249.5144,249.8631,10259.0
2023-11-08 10:00:00,257.86,258.7,257.86,258.61,20271.0,249.7468,250.5604,249.7468,250.4732,20271.0
2023-11-08 10:10:00,258.92,261.88,258.57,261.54,22543.0,250.7735,253.6403,250.4345,253.311,22543.0
2023-11-08 10:20:00,261.57,261.58,258.85,259.15,27614.0,253.3401,253.3498,250.7057,250.9962,27614.0
2023-11-08 10:30:00,258.96,259.31,258.68,258.82,10142.0,250.8122,251.1512,250.541,250.6766,10142.0
2023-11-08 10:40:00,258.86,259.26,258.43,258.69,11315.0,250.7154,251.1028,250.2989,250.5507,11315.0
2023-11-08 10:50:00,258.57,258.69,258.27,258.31,4217.0,250.4345,250.5507,250.1439,250.1827,4217.0
2023-11-08 11:00:00,258.26,258.48,257.8,257.86,17376.0,250.1342,250.3473,249.6887,249.7468,17376.0
2023-11-08 11:10:00,257.89,258.11,257.79,257.93,5994.0,249.7759,249.989,249.679,249.8146,5994.0
2023-11-08 11:20:00,257.9,257.94,257.16,257.44,15151.0,249.7856,249.8243,249.0689,249.34,15151.0
2023-11-08 11:30:00,257.4,257.58,257.13,257.13,8542.0,249.3013,249.4756,249.0398,249.0398,8542.0
2023-11-08 11:40:00,257.2,258.26,256.97,258.19,8319.0,249.1076,250.1342,248.8848,250.0664,8319.0
2023-11-08 11:50:00,257.97,257.97,257.35,257.5,4053.0,249.8534,249.8534,249.2529,249.3982,4053.0
2023-11-08 12:00:00,257.28,257.4,255.88,256.13,12329.0,249.1851,249.3013,247.8291,248.0713,12329.0
2023-11-08 12:10:00,255.91,256.53,255.91,256.53,5377.0,247.8582,248.4587,247.8582,248.4587,5377.0
2023-11-08 12:20:00,256.63,256.67,255.82,255.99,9003.0,248.5555,248.5943,247.771,247.9357,9003.0
2023-11-08 12:30:00,256.0,256.5,255.97,256.5,14318.0,247.9454,248.4296,247.9163,248.4296,14318.0
2023-11-08 12:40:00,256.49,256.66,256.12,256.66,7800.0,248.4199,248.5846,248.0616,248.5846,7800.0
2023-11-08 12:50:00,256.75,256.87,256.49,256.51,7325.0,248.6718,248.788,248.4199,248.4393,7325.0
2023-11-08 13:00:00,256.65,256.8,256.41,256.59,18821.0,248.5749,248.7202,248.3425,248.5168,18821.0
2023-11-08 13:10:00,256.54,256.54,256.05,256.05,9236.0,248.4684,248.4684,247.9938,247.9938,9236.0
2023-11-08 13:20:00,256.03,256.63,255.98,256.62,3408.0,247.9744,248.5555,247.926,248.5458,3408.0
2023-11-08 13:30:00,256.57,257.12,256.48,257.03,4100.0,248.4974,249.0301,248.4102,248.9429,4100.0
2023-11-08 13:40:00,257.06,257.56,257.03,257.28,5341.0,248.972,249.4563,248.9429,249.1851,5341.0
2023-11-08 13:50:00,257.3,257.85,257.3,257.61,4452.0,249.2044,249.7371,249.2044,249.5047,4452.0
2023-11-08 14:00:00,257.49,258.04,257.49,257.86,9200.0,249.3885,249.9212,249.3885,249.7468,9200.0
2023-11-08 14:10:00,257.85,258.0,257.56,257.69,7280.0,249.7371,249.8824,249.4563,249.5822,7280.0
2023-11-08 14:20:00,257.62,257.78,257.48,257.75,20517.0,249.5144,249.6693,249.3788,249.6403,20517.0
2023-11-08 14:30:00,257.76,258.19,257.52,258.16,14437.0,249.65,250.0664,249.4175,250.0374,14437.0
2023-11-08 14:40:00,258.05,258.59,257.94,258.59,9560.0,249.9309,250.4539,249.8243,250.4539,9560.0
2023-11-08 14:50:00,258.59,258.83,258.41,258.48,15905.0,250.4539,250.6863,250.2795,250.3473,15905.0
2023-11-08 15:00:00,258.48,258.48,258.04,258.05,14373.0,250.3473,250.3473,249.9212,249.9309,14373.0
2023-11-08 15:10:00,258.05,258.58,257.96,258.16,14552.0,249.9309,250.4442,249.8437,250.0374,14552.0
2023-11-08 15:20:00,258.19,258.19,257.65,257.81,14087.0,250.0664,250.0664,249.5434,249.6984,14087.0
2023-11-08 15:30:00,257.81,257.89,257.26,257.4,15236.0,249.6984,249.7759,249.1657,249.3013,15236.0
2023-11-08 15:40:00,257.41,258.07,257.28,257.63,19012.0,249.311,249.9502,249.1851,249.5241,19012.0
2023-11-08 15:50:00,257.63,257.82,256.89,256.89,142025.0,249.5241,249.7081,248.8073,248.8073,142025.0
2023-11-09 09:30:00,259.06,259.42,257.9,258.0,21856.0,250.9091,251.2577,249.7856,249.8824,21856.0
2023-11-09 09:40:00,258.02,259.36,257.8,258.09,28349.0,249.9018,251.1996,249.6887,249.9696,28349.0
2023-11-09 09:50:00,257.68,258.47,257.0,257.44,16357.0,249.5725,250.3376,248.9139,249.34,16357.0
2023-11-09 10:00:00,257.49,258.28,257.33,258.0,35358.0,249.3885,250.1536,249.2335,249.8824,35358.0
2023-11-09 10:10:00,257.94,258.88,257.74,258.28,35336.0,249.8243,250.7347,249.6306,250.1536,35336.0
2023-11-09 10:20:00,258.42,259.08,258.13,258.49,13373.0,250.2892,250.9284,250.0083,250.357,13373.0
2023-11-09 10:30:00,258.27,258.29,257.41,257.6,11500.0,250.1439,250.1633,249.311,249.495,11500.0
2023-11-09 10:40:00,257.54,257.87,257.27,257.87,8887.0,249.4369,249.7565,249.1754,249.7565,8887.0
2023-11-09 10:50:00,257.85,258.46,257.69,258.23,7290.0,249.7371,250.328,249.5822,250.1052,7290.0
2023-11-09 11:00:00,258.29,258.39,258.0,258.25,4400.0,250.1633,250.2602,249.8824,250.1246,4400.0
2023-11-09 11:10:00,258.23,258.41,257.92,258.02,7341.0,250.1052,250.2795,249.8049,249.9018,7341.0
2023-11-09 11:20:00,258.12,258.43,258.12,258.16,6090.0,249.9986,250.2989,249.9986,250.0374,6090.0
2023-11-09 11:30:00,258.2,258.33,257.7,257.75,11634.0,250.0761,250.202,249.5919,249.6403,11634.0
2023-11-09 11:40:00,257.78,258.35,257.77,258.25,6461.0,249.6693,250.2214,249.6597,250.1246,6461.0
2023-11-09 11:50:00,258.34,259.26,258.25,258.53,18837.0,250.2117,251.1028,250.1246,250.3957,18837.0
2023-11-09 12:00:00,258.53,258.66,258.27,258.65,12993.0,250.3957,250.5217,250.1439,250.512,12993.0
2023-11-09 12:10:00,258.52,258.56,258.23,258.3,18177.0,250.3861,250.4248,250.1052,250.173,18177.0
2023-11-09 12:20:00,258.47,258.49,258.11,258.22,10906.0,250.3376,250.357,249.989,250.0955,10906.0
2023-11-09 12:30:00,258.14,258.4,258.12,258.19,6978.0,250.018,250.2698,249.9986,250.0664,6978.0
2023-11-09 12:40:00,258.03,258.46,258.03,258.4,3828.0,249.9115,250.328,249.9115,250.2698,3828.0
2023-11-09 12:50:00,258.34,258.43,258.21,258.27,6748.0,250.2117,250.2989,250.0858,250.1439,6748.0
2023-11-09 13:00:00,258.3,258.34,256.55,256.66,18333.0,250.173,250.2117,248.478,248.5846,18333.0
2023-11-09 13:10:00,256.84,257.94,256.84,257.11,5373.0,248.7589,249.8243,248.7589,249.0204,5373.0
2023-11-09 13:20:00,257.18,257.5,257.09,257.23,7185.0,249.0882,249.3982,249.0011,249.1367,7185.0
2023-11-09 13:30:00,257.22,257.6,256.85,257.28,12963.0,249.127,249.495,248.7686,249.1851,12963.0
2023-11-09 13:40:00,257.21,257.39,256.9,257.1,7241.0,249.1173,249.2916,248.817,249.0107,7241.0
2023-11-09 13:50:00,257.12,257.14,256.59,256.69,9030.0,249.0301,249.0495,248.5168,248.6136,9030.0
2023-11-09 14:00:00,256.69,256.91,256.28,256.87,9021.0,248.6136,248.8267,248.2165,248.788,9021.0
2023-11-09 14:10:00,256.88,256.97,256.38,256.44,7716.0,248.7977,248.8848,248.3134,248.3715,7716.0
2023-11-09 14:20:00,256.57,256.87,256.44,256.64,8433.0,248.4974,248.788,248.3715,248.5652,8433.0
2023-11-09 14:30:00,256.69,256.88,255.99,256.37,5857.0,248.6136,248.7977,247.9357,248.3037,5857.0
2023-11-09 14:40:00,256.39,256.55,255.75,256.49,12914.0,248.3231,248.478,247.7032,248.4199,12914.0
2023-11-09 14:50:00,256.42,256.43,255.59,255.6,10402.0,248.3521,248.3618,247.5483,247.5579,10402.0
2023-11-09 15:00:00,255.54,255.95,255.34,255.92,12624.0,247.4998,247.8969,247.3061,247.8679,12624.0
2023-11-09 15:10:00,255.83,256.3,255.82,256.1,13285.0,247.7807,248.2359,247.771,248.0422,13285.0
2023-11-09 15:20:00,256.09,256.1,255.74,255.79,13633.0,248.0325,248.0422,247.6935,247.742,13633.0
2023-11-09 15:30:00,255.78,256.65,255.77,256.31,18191.0,247.7323,248.5749,247.7226,248.2456,18191.0
2023-11-09 15:40:00,256.31,256.92,256.3,256.8,17045.0,248.2456,248.8364,248.2359,248.7202,17045.0
2023-11-09 15:50:00,256.81,257.2,256.73,257.17,77485.0,248.7299,249.1076,248.6524,249.0785,77485.0
2023-11-10 09:30:00,256.95,256.95,254.74,255.41,20725.0,250.0692,250.0692,247.9184,248.5704,20725.0
2023-11-10 09:40:00,255.41,255.94,255.15,255.23,18273.0,248.5704,249.0862,248.3174,248.3953,18273.0
2023-11-10 09:50:00,255.3,255.3,254.37,254.67,8275.0,248.4634,248.4634,247.5583,247.8503,8275.0
2023-11-10 10:00:00,254.55,255.42,254.51,254.62,18631.0,247.7335,248.5802,247.6945,247.8016,18631.0
2023-11-10 10:10:00,254.63,255.18,254.08,254.97,22412.0,247.8113,248.3466,247.2761,248.1422,22412.0
2023-11-10 10:20:00,254.82,255.0,254.65,254.78,7263.0,247.9962,248.1714,247.8308,247.9573,7263.0
2023-11-10 10:30:00,254.67,254.77,254.43,254.68,5680.0,247.8503,247.9476,247.6167,247.86,5680.0
2023-11-10 10:40:00,254.69,255.11,254.61,254.94,7226.0,247.8697,248.2785,247.7919,248.113,7226.0
2023-11-10 10:50:00,254.83,254.94,254.59,254.76,10237.0,248.006,248.113,247.7724,247.9378,10237.0
2023-11-10 11:00:00,254.77,255.3,254.68,255.19,11445.0,247.9476,248.4634,247.86,248.3563,11445.0
2023-11-10 11:10:00,255.06,255.3,255.06,255.1,4114.0,248.2298,248.4634,248.2298,248.2687,4114.0
2023-11-10 11:20:00,255.15,255.15,254.84,254.99,10103.0,248.3174,248.3174,248.0157,248.1617,10103.0
2023-11-10 11:30:00,255.04,255.08,254.74,255.0,11371.0,248.2103,248.2493,247.9184,248.1714,11371.0
2023-11-10 11:40:00,254.97,255.55,254.91,255.5,9557.0,248.1422,248.7067,248.0838,248.658,9557.0
2023-11-10 11:50:00,255.49,255.89,255.49,255.68,6573.0,248.6483,249.0376,248.6483,248.8332,6573.0
2023-11-10 12:00:00,255.68,255.81,255.5,255.71,8170.0,248.8332,248.9597,248.658,248.8624,8170.0
2023-11-10 12:10:00,255.79,255.84,255.46,255.6,9067.0,248.9403,248.9889,248.6191,248.7553,9067.0
2023-11-10 12:20:00,255.6,255.84,255.54,255.59,9359.0,248.7553,248.9889,248.697,248.7456,9359.0
2023-11-10 12:30:00,255.63,256.58,255.59,256.35,17739.0,248.7845,249.7091,248.7456,249.4853,17739.0
2023-11-10 12:40:00,256.45,256.92,256.34,256.76,14036.0,249.5826,250.04,249.4755,249.8843,14036.0
2023-11-10 12:50:00,256.76,257.2,256.61,256.61,10909.0,249.8843,250.3125,249.7383,249.7383,10909.0
2023-11-10 13:00:00,256.57,256.57,256.1,256.21,12774.0,249.6994,249.6994,249.242,249.349,12774.0
2023-11-10 13:10:00,256.13,256.14,255.69,255.82,16812.0,249.2712,249.2809,248.8429,248.9695,16812.0
2023-11-10 13:20:00,256.01,257.26,255.92,257.26,4313.0,249.1544,250.3709,249.0668,250.3709,4313.0
2023-11-10 13:30:00,257.38,257.64,257.27,257.58,4204.0,250.4877,250.7407,250.3806,250.6823,4204.0
2023-11-10 13:40:00,257.73,257.83,257.39,257.54,4995.0,250.8283,250.9256,250.4974,250.6434,4995.0
2023-11-10 13:50:00,257.45,257.72,257.27,257.44,8565.0,250.5558,250.8186,250.3806,250.5461,8565.0
2023-11-10 14:00:00,257.58,257.91,257.45,257.8,5940.0,250.6823,251.0035,250.5558,250.8964,5940.0
2023-11-10 14:10:00,257.88,258.46,257.85,258.44,8011.0,250.9743,251.5388,250.9451,251.5193,8011.0
2023-11-10 14:20:00,258.37,258.48,258.07,258.38,34119.0,251.4512,251.5582,251.1592,251.4609,34119.0
2023-11-10 14:30:00,258.43,258.57,258.17,258.28,17450.0,251.5096,251.6458,251.2565,251.3636,17450.0
2023-11-10 14:40:00,258.2,258.43,258.11,258.18,5111.0,251.2857,251.5096,251.1981,251.2663,5111.0
2023-11-10 14:50:00,258.29,258.34,257.95,258.23,6444.0,251.3733,251.422,251.0424,251.3149,6444.0
2023-11-10 15:00:00,258.18,258.71,258.12,258.71,5707.0,251.2663,251.7821,251.2079,251.7821,5707.0
2023-11-10 15:10:00,258.7,258.92,258.56,258.92,9579.0,251.7723,251.9864,251.6361,251.9864,9579.0
2023-11-10 15:20:00,258.85,259.03,258.77,258.91,11245.0,251.9183,252.0935,251.8405,251.9767,11245.0
2023-11-10 15:30:00,258.93,258.93,258.63,258.76,9953.0,251.9962,251.9962,251.7042,251.8307,9953.0
2023-11-10 15:40:00,258.7,259.28,258.69,259.08,7766.0,251.7723,252.3368,251.7626,252.1422,7766.0
2023-11-10 15:50:00,259.1,259.13,258.01,258.5,164230.0,252.1616,252.1908,251.1008,251.5777,164230.0
2023-11-13 09:30:00,257.64,260.99,257.45,260.99,25054.0,250.7407,254.001,250.5558,254.001,25054.0
2023-11-13 09:40:00,260.5,262.29,260.22,261.42,40918.0,253.5241,255.2662,253.2516,254.4195,40918.0
2023-11-13 09:50:00,261.62,262.13,260.63,260.98,26424.0,254.6141,255.1105,253.6507,253.9913,26424.0
2023-11-13 10:00:00,260.98,261.15,259.4,261.15,22749.0,253.9913,254.1567,252.4536,254.1567,22749.0
2023-11-13 10:10:00,261.34,261.4,260.46,260.73,15514.0,254.3416,254.4,253.4852,253.748,15514.0
2023-11-13 10:20:00,260.39,260.63,259.72,260.0,20950.0,253.4171,253.6507,252.765,253.0375,20950.0
2023-11-13 10:30:00,259.87,260.14,259.6,259.87,3895.0,252.911,253.1738,252.6482,252.911,3895.0
2023-11-13 10:40:00,259.97,260.22,259.86,260.05,3318.0,253.0083,253.2516,252.9013,253.0862,3318.0
2023-11-13 10:50:00,260.19,260.51,260.11,260.42,10237.0,253.2224,253.5339,253.1446,253.4463,10237.0
2023-11-13 11:00:00,260.32,260.56,259.78,260.17,11248.0,253.349,253.5825,252.8234,253.203,11248.0
2023-11-13 11:10:00,259.99,260.8,259.98,260.79,4319.0,253.0278,253.8161,253.0181,253.8064,4319.0
2023-11-13 11:20:00,260.99,261.73,260.91,261.5,4007.0,254.001,254.7212,253.9232,254.4974,4007.0
2023-11-13 11:30:00,261.51,261.51,260.98,261.26,13291.0,254.5071,254.5071,253.9913,254.2638,13291.0
2023-11-13 11:40:00,261.11,262.53,260.75,262.53,6826.0,254.1178,255.4998,253.7674,255.4998,6826.0
2023-11-13 11:50:00,262.41,262.7,262.16,262.54,12066.0,255.383,255.6652,255.1397,255.5095,12066.0
2023-11-13 12:00:00,262.52,262.6,262.16,262.23,9605.0,255.49,255.5679,255.1397,255.2078,9605.0
2023-11-13 12:10:00,262.29,262.54,261.98,262.48,16940.0,255.2662,255.5095,254.9645,255.4511,16940.0
2023-11-13 12:20:00,262.47,262.79,262.04,262.43,10200.0,255.4414,255.7528,255.0229,255.4025,10200.0
2023-11-13 12:30:00,262.53,262.92,262.31,262.41,7867.0,255.4998,255.8793,255.2857,255.383,7867.0
2023-11-13 12:40:00,262.41,262.41,261.99,262.22,10339.0,255.383,255.383,254.9742,255.1981,10339.0
2023-11-13 12:50:00,262.15,262.32,261.98,262.26,9831.0,255.1299,255.2954,254.9645,255.237,9831.0
2023-11-13 13:00:00,262.37,262.74,262.14,262.67,4503.0,255.3441,255.7041,255.1202,255.636,4503.0
2023-11-13 13:10:00,262.68,262.68,262.41,262.68,7318.0,255.6458,255.6458,255.383,255.6458,7318.0
2023-11-13 13:20:00,262.58,262.58,261.88,261.98,6820.0,255.5484,255.5484,254.8672,254.9645,6820.0
2023-11-13 13:30:00,261.88,262.19,261.73,261.99,12207.0,254.8672,255.1689,254.7212,254.9742,12207.0
2023-11-13 13:40:00,262.03,262.36,261.86,262.36,5121.0,255.0132,255.3343,254.8477,255.3343,5121.0
2023-11-13 13:50:00,262.31,262.59,262.29,262.51,5753.0,255.2857,255.5582,255.2662,255.4803,5753.0
2023-11-13 14:00:00,262.42,262.43,262.08,262.22,13887.0,255.3927,255.4025,255.0618,255.1981,13887.0
2023-11-13 14:10:00,262.21,262.45,262.17,262.32,7636.0,255.1883,255.4219,255.1494,255.2954,7636.0
2023-11-13 14:20:00,262.41,262.71,262.09,262.71,8251.0,255.383,255.675,255.0716,255.675,8251.0
2023-11-13 14:30:00,262.73,263.1,262.45,262.86,5193.0,255.6944,256.0545,255.4219,255.8209,5193.0
2023-11-13 14:40:00,262.88,263.23,262.83,262.86,11038.0,255.8404,256.181,255.7917,255.8209,11038.0
2023-11-13 14:50:00,262.93,263.07,262.65,262.69,10131.0,255.8891,256.0253,255.6166,255.6555,10131.0
2023-11-13 15:00:00,262.61,262.77,262.37,262.48,9641.0,255.5776,255.7333,255.3441,255.4511,9641.0
2023-11-13 15:10:00,262.59,262.81,262.48,262.63,5932.0,255.5582,255.7723,255.4511,255.5971,5932.0
2023-11-13 15:20:00,262.65,262.74,262.23,262.26,8818.0,255.6166,255.7041,255.2078,255.237,8818.0
2023-11-13 15:30:00,262.26,262.56,262.1,262.31,14135.0,255.237,255.529,255.0813,255.2857,14135.0
2023-11-13 15:40:00,262.31,262.31,261.95,262.19,46111.0,255.2857,255.2857,254.9353,255.1689,46111.0
2023-11-13 15:50:00,262.23,262.23,261.21,261.27,91986.0,255.2078,255.2078,254.2151,254.2735,91986.0
2023-11-14 09:30:00,267.5,270.69,267.5,269.2,30952.0,260.3367,263.4413,260.3367,261.9912,30952.0
2023-11-14 09:40:00,269.2,269.2,266.17,266.71,18019.0,261.9912,261.9912,259.0423,259.5678,18019.0
2023-11-14 09:50:00,266.64,267.76,266.18,267.49,8448.0,259.4997,260.5897,259.052,260.3269,8448.0
2023-11-14 10:00:00,267.6,268.91,267.38,267.47,27993.0,260.434,261.7089,260.2199,260.3075,27993.0
2023-11-14 10:10:00,267.34,267.87,267.0,267.87,7364.0,260.181,260.6968,259.8501,260.6968,7364.0
2023-11-14 10:20:00,267.91,268.54,267.55,268.54,4672.0,260.7357,261.3488,260.3853,261.3488,4672.0
2023-11-14 10:30:00,268.42,268.77,268.33,268.65,8614.0,261.232,261.5727,261.1445,261.4559,8614.0
2023-11-14 10:40:00,268.67,269.21,268.49,269.13,19199.0,261.4754,262.0009,261.3002,261.923,19199.0
2023-11-14 10:50:00,269.14,269.21,268.44,268.65,10147.0,261.9328,262.0009,261.2515,261.4559,10147.0
2023-11-14 11:00:00,268.78,268.94,268.22,268.25,5717.0,261.5824,261.7381,261.0374,261.0666,5717.0
2023-11-14 11:10:00,268.15,268.45,267.91,267.96,7903.0,260.9693,261.2612,260.7357,260.7844,7903.0
2023-11-14 11:20:00,268.01,268.65,267.85,268.37,6184.0,260.833,261.4559,260.6773,261.1834,6184.0
2023-11-14 11:30:00,268.37,268.88,268.3,268.71,7704.0,261.1834,261.6797,261.1153,261.5143,7704.0
2023-11-14 11:40:00,268.62,268.93,268.31,268.65,12233.0,261.4267,261.7284,261.125,261.4559,12233.0
2023-11-14 11:50:00,268.73,268.78,268.24,268.74,11576.0,261.5337,261.5824,261.0569,261.5435,11576.0
2023-11-14 12:00:00,268.72,268.93,268.52,268.54,10181.0,261.524,261.7284,261.3294,261.3488,10181.0
2023-11-14 12:10:00,268.5,268.65,268.39,268.47,8468.0,261.3099,261.4559,261.2028,261.2807,8468.0
2023-11-14 12:20:00,268.41,268.49,268.27,268.45,9800.0,261.2223,261.3002,261.0861,261.2612,9800.0
2023-11-14 12:30:00,268.41,268.74,268.28,268.7,3770.0,261.2223,261.5435,261.0958,261.5045,3770.0
2023-11-14 12:40:00,268.54,268.57,268.18,268.49,4527.0,261.3488,261.378,260.9985,261.3002,4527.0
2023-11-14 12:50:00,268.48,269.04,268.31,269.0,6860.0,261.2904,261.8354,261.125,261.7965,6860.0
2023-11-14 13:00:00,269.07,269.3,268.86,269.0,9858.0,261.8646,262.0885,261.6603,261.7965,9858.0
2023-11-14 13:10:00,268.98,269.05,268.82,268.85,5291.0,261.777,261.8452,261.6213,261.6505,5291.0
2023-11-14 13:20:00,268.87,269.2,268.86,269.13,6213.0,261.67,261.9912,261.6603,261.923,6213.0
2023-11-14 13:30:00,269.15,269.4,268.91,269.08,7366.0,261.9425,262.1858,261.7089,261.8744,7366.0
2023-11-14 13:40:00,269.19,269.19,268.83,268.9,4623.0,261.9814,261.9814,261.6311,261.6992,4623.0
2023-11-14 13:50:00,268.89,268.91,268.5,268.6,6406.0,261.6895,261.7089,261.3099,261.4072,6406.0
2023-11-14 14:00:00,268.48,268.52,268.1,268.12,4369.0,261.2904,261.3294,260.9206,260.9401,4369.0
2023-11-14 14:10:00,268.22,268.35,267.92,268.35,3881.0,261.0374,261.1639,260.7454,261.1639,3881.0
2023-11-14 14:20:00,268.35,268.6,268.17,268.6,16808.0,261.1639,261.4072,260.9887,261.4072,16808.0
2023-11-14 14:30:00,268.58,268.79,268.48,268.55,3803.0,261.3878,261.5921,261.2904,261.3586,3803.0
2023-11-14 14:40:00,268.55,268.75,268.42,268.61,3832.0,261.3586,261.5532,261.232,261.417,3832.0
2023-11-14 14:50:00,268.65,269.21,268.57,269.09,5666.0,261.4559,262.0009,261.378,261.8841,5666.0
2023-11-14 15:00:00,269.11,269.28,269.0,269.17,6796.0,261.9036,262.069,261.7965,261.962,6796.0
2023-11-14 15:10:00,269.25,269.34,269.06,269.06,10072.0,262.0398,262.1274,261.8549,261.8549,10072.0
2023-11-14 15:20:00,269.02,269.15,268.72,268.86,10720.0,261.816,261.9425,261.524,261.6603,10720.0
2023-11-14 15:30:00,268.87,268.94,268.53,268.53,11869.0,261.67,261.7381,261.3391,261.3391,11869.0
2023-11-14 15:40:00,268.42,268.81,268.28,268.36,15763.0,261.232,261.6116,261.0958,261.1737,15763.0
2023-11-14 15:50:00,268.32,268.46,267.48,267.49,89631.0,261.1347,261.271,260.3172,260.3269,89631.0
2023-11-15 09:30:00,268.96,269.88,268.27,269.39,21814.0,261.7576,262.6529,261.0861,262.1761,21814.0
2023-11-15 09:40:00,269.27,270.75,268.12,270.75,80387.0,262.0593,263.4997,260.9401,263.4997,80387.0
2023-11-15 09:50:00,270.62,270.69,269.98,270.65,26757.0,263.3731,263.4413,262.7503,263.4023,26757.0
2023-11-15 10:00:00,270.79,272.14,270.78,271.49,34537.0,263.5386,264.8524,263.5288,264.2198,34537.0
2023-11-15 10:10:00,271.4,272.31,271.13,271.88,65869.0,264.1322,265.0179,263.8695,264.5994,65869.0
2023-11-15 10:20:00,271.88,272.85,271.44,272.52,24256.0,264.5994,265.5434,264.1712,265.2223,24256.0
2023-11-15 10:30:00,272.67,273.84,272.56,272.57,52934.0,265.3682,266.5069,265.2612,265.2709,52934.0
2023-11-15 10:40:00,272.54,272.57,271.71,271.71,3986.0,265.2417,265.2709,264.4339,264.4339,3986.0
2023-11-15 10:50:00,271.69,272.73,271.69,272.21,2482.0,264.4145,265.4266,264.4145,264.9206,2482.0
2023-11-15 11:00:00,272.36,272.84,272.21,272.61,4777.0,265.0665,265.5337,264.9206,265.3098,4777.0
2023-11-15 11:10:00,272.8,272.8,271.48,271.73,3157.0,265.4948,265.4948,264.2101,264.4534,3157.0
2023-11-15 11:20:00,271.58,271.72,271.47,271.69,2861.0,264.3074,264.4437,264.2004,264.4145,2861.0
2023-11-15 11:30:00,271.84,272.05,270.45,271.05,6997.0,264.5605,264.7648,263.2077,263.7916,6997.0
2023-11-15 11:40:00,270.67,270.69,270.1,270.56,4658.0,263.4218,263.4413,262.8671,263.3147,4658.0
2023-11-15 11:50:00,270.86,270.86,270.13,270.69,3702.0,263.6067,263.6067,262.8963,263.4413,3702.0
2023-11-15 12:00:00,270.58,271.34,270.58,271.34,3326.0,263.3342,264.0739,263.3342,264.0739,3326.0
2023-11-15 12:10:00,271.29,271.54,270.96,271.08,2407.0,264.0252,264.2685,263.704,263.8208,2407.0
2023-11-15 12:20:00,271.05,271.36,270.96,271.21,4220.0,263.7916,264.0933,263.704,263.9473,4220.0
2023-11-15 12:30:00,271.08,271.13,270.88,271.03,1703.0,263.8208,263.8695,263.6262,263.7722,1703.0
2023-11-15 12:40:00,270.96,270.96,270.55,270.56,1301.0,263.704,263.704,263.305,263.3147,1301.0
2023-11-15 12:50:00,270.66,270.75,270.32,270.47,2200.0,263.4121,263.4997,263.0812,263.2271,2200.0
2023-11-15 13:00:00,270.51,270.58,270.08,270.08,1944.0,263.2661,263.3342,262.8476,262.8476,1944.0
2023-11-15 13:10:00,269.99,270.06,269.57,269.59,2220.0,262.76,262.8281,262.3513,262.3707,2220.0
2023-11-15 13:20:00,269.9,270.25,269.77,270.15,2660.0,262.6724,263.013,262.5459,262.9157,2660.0
2023-11-15 13:30:00,270.26,270.76,270.01,270.76,3027.0,263.0228,263.5094,262.7795,263.5094,3027.0
2023-11-15 13:40:00,270.86,271.07,270.76,270.84,1454.0,263.6067,263.8111,263.5094,263.5872,1454.0
2023-11-15 13:50:00,270.64,270.87,270.42,270.87,3412.0,263.3926,263.6164,263.1785,263.6164,3412.0
2023-11-15 14:00:00,270.83,271.11,270.83,270.87,2222.0,263.5775,263.85,263.5775,263.6164,2222.0
2023-11-15 14:10:00,270.87,270.96,270.53,270.78,2808.0,263.6164,263.704,263.2855,263.5288,2808.0
2023-11-15 14:20:00,270.47,270.97,270.47,270.9,3319.0,263.2271,263.7138,263.2271,263.6456,3319.0
2023-11-15 14:30:00,271.0,271.02,270.84,270.93,2698.0,263.743,263.7624,263.5872,263.6748,2698.0
2023-11-15 14:40:00,271.06,271.19,270.97,271.18,10173.0,263.8013,263.9279,263.7138,263.9181,10173.0
2023-11-15 14:50:00,271.31,271.95,271.18,271.88,9556.0,264.0447,264.6675,263.9181,264.5994,9556.0
2023-11-15 15:00:00,271.97,272.37,271.91,272.35,17563.0,264.687,265.0763,264.6286,265.0568,17563.0
2023-11-15 15:10:00,272.33,272.77,272.29,272.56,14766.0,265.0373,265.4656,264.9984,265.2612,14766.0
2023-11-15 15:20:00,272.58,272.64,271.93,272.22,8369.0,265.2806,265.339,264.6481,264.9303,8369.0
2023-11-15 15:30:00,272.09,272.25,271.73,271.87,9411.0,264.8038,264.9595,264.4534,264.5897,9411.0
2023-11-15 15:40:00,271.95,272.12,271.03,271.03,16020.0,264.6675,264.833,263.7722,263.7722,16020.0
2023-11-15 15:50:00,270.75,271.23,269.99,270.22,82606.0,263.4997,263.9668,262.76,262.9838,82606.0
2023-11-16 09:30:00,271.24,274.92,270.17,273.99,48727.0,263.9765,267.558,262.9352,266.6529,48727.0
2023-11-16 09:40:00,274.22,276.5,273.92,276.5,8018.0,266.8767,269.0957,266.5848,269.0957,8018.0
2023-11-16 09:50:00,277.02,277.42,274.19,274.88,20774.0,269.6017,269.991,266.8475,267.5191,20774.0
2023-11-16 10:00:00,274.9,274.92,273.96,274.47,16197.0,267.5385,267.558,266.6237,267.12,16197.0
2023-11-16 10:10:00,274.67,274.67,273.05,273.13,8335.0,267.3147,267.3147,265.7381,265.8159,8335.0
2023-11-16 10:20:00,273.13,273.6,272.92,273.33,4035.0,265.8159,266.2733,265.6115,266.0106,4035.0
2023-11-16 10:30:00,273.34,273.8,272.68,272.87,12109.0,266.0203,266.468,265.378,265.5629,12109.0
2023-11-16 10:40:00,272.76,272.94,272.12,272.54,7322.0,265.4558,265.631,264.833,265.2417,7322.0
2023-11-16 10:50:00,272.5,272.5,271.75,271.85,4341.0,265.2028,265.2028,264.4729,264.5702,4341.0
2023-11-16 11:00:00,271.92,272.36,271.66,271.67,4150.0,264.6383,265.0665,264.3853,264.395,4150.0
2023-11-16 11:10:00,271.65,271.69,270.92,270.92,5977.0,264.3756,264.4145,263.6651,263.6651,5977.0
2023-11-16 11:20:00,270.62,271.3,270.62,270.84,3510.0,263.3731,264.0349,263.3731,263.5872,3510.0
2023-11-16 11:30:00,270.89,271.21,270.63,271.0,9569.0,263.6359,263.9473,263.3829,263.743,9569.0
2023-11-16 11:40:00,270.83,271.07,270.37,270.84,7320.0,263.5775,263.8111,263.1298,263.5872,7320.0
2023-11-16 11:50:00,270.78,270.86,270.33,270.45,2100.0,263.5288,263.6067,263.0909,263.2077,2100.0
2023-11-16 12:00:00,270.4,271.13,270.4,271.13,5836.0,263.159,263.8695,263.159,263.8695,5836.0
2023-11-16 12:10:00,271.03,271.24,270.89,271.24,4259.0,263.7722,263.9765,263.6359,263.9765,4259.0
2023-11-16 12:20:00,271.24,271.44,271.09,271.44,3500.0,263.9765,264.1712,263.8305,264.1712,3500.0
2023-11-16 12:30:00,271.48,271.48,271.02,271.26,3070.0,264.2101,264.2101,263.7624,263.996,3070.0
2023-11-16 12:40:00,271.32,271.87,271.31,271.5,7209.0,264.0544,264.5897,264.0447,264.2296,7209.0
2023-11-16 12:50:00,271.45,271.45,270.91,271.24,4990.0,264.1809,264.1809,263.6554,263.9765,4990.0
2023-11-16 13:00:00,271.34,271.5,271.25,271.36,4192.0,264.0739,264.2296,263.9863,264.0933,4192.0
2023-11-16 13:10:00,271.41,271.66,271.17,271.35,6148.0,264.142,264.3853,263.9084,264.0836,6148.0
2023-11-16 13:20:00,271.27,271.87,271.22,271.4,8008.0,264.0057,264.5897,263.9571,264.1322,8008.0
2023-11-16 13:30:00,271.55,271.84,271.25,271.8,5213.0,264.2782,264.5605,263.9863,264.5215,5213.0
2023-11-16 13:40:00,271.54,271.63,271.1,271.14,4501.0,264.2685,264.3561,263.8403,263.8792,4501.0
2023-11-16 13:50:00,271.15,271.51,271.12,271.38,5241.0,263.8889,264.2393,263.8597,264.1128,5241.0
2023-11-16 14:00:00,271.45,271.56,271.35,271.43,5387.0,264.1809,264.288,264.0836,264.1614,5387.0
2023-11-16 14:10:00,271.44,272.11,271.44,272.04,23408.0,264.1712,264.8232,264.1712,264.7551,23408.0
2023-11-16 14:20:00,271.93,271.93,271.34,271.55,4081.0,264.6481,264.6481,264.0739,264.2782,4081.0
2023-11-16 14:30:00,271.42,271.96,271.42,271.85,5165.0,264.1517,264.6772,264.1517,264.5702,5165.0
2023-11-16 14:40:00,271.97,272.57,271.97,272.56,4661.0,264.687,265.2709,264.687,265.2612,4661.0
2023-11-16 14:50:00,272.6,272.72,272.19,272.44,5889.0,265.3001,265.4169,264.9011,265.1444,5889.0
2023-11-16 15:00:00,272.48,272.68,272.31,272.53,4333.0,265.1833,265.378,265.0179,265.232,4333.0
2023-11-16 15:10:00,272.59,272.76,272.52,272.58,6421.0,265.2904,265.4558,265.2223,265.2806,6421.0
2023-11-16 15:20:00,272.63,272.77,272.41,272.64,8425.0,265.3293,265.4656,265.1152,265.339,8425.0
2023-11-16 15:30:00,272.63,272.8,272.32,272.47,11880.0,265.3293,265.4948,265.0276,265.1736,11880.0
2023-11-16 15:40:00,272.6,272.6,271.97,272.33,34120.0,265.3001,265.3001,264.687,265.0373,34120.0
2023-11-16 15:50:00,272.36,272.8,272.27,272.68,81188.0,265.0665,265.4948,264.9789,265.378,81188.0
2023-11-17 09:30:00,275.0,275.0,273.85,274.25,26278.0,267.6358,267.6358,266.5166,266.9059,26278.0
2023-11-17 09:40:00,274.4,274.4,272.89,272.9,3119.0,267.0519,267.0519,265.5823,265.5921,3119.0
2023-11-17 09:50:00,272.71,273.0,272.33,272.6,2806.0,265.4072,265.6894,265.0373,265.3001,2806.0
2023-11-17 10:00:00,272.6,273.21,272.44,272.69,3102.0,265.3001,265.8938,265.1444,265.3877,3102.0
2023-11-17 10:10:00,272.71,272.94,272.49,272.77,2477.0,265.4072,265.631,265.1931,265.4656,2477.0
2023-11-17 10:20:00,272.63,272.85,272.38,272.5,2673.0,265.3293,265.5434,265.086,265.2028,2673.0
2023-11-17 10:30:00,272.67,273.15,272.67,273.15,3584.0,265.3682,265.8354,265.3682,265.8354,3584.0
2023-11-17 10:40:00,272.95,273.49,272.93,273.24,4018.0,265.6407,266.1663,265.6213,265.923,4018.0
2023-11-17 10:50:00,273.31,273.84,273.2,273.43,4001.0,265.9911,266.5069,265.884,266.1079,4001.0
2023-11-17 11:00:00,273.26,273.64,273.26,273.57,5614.0,265.9424,266.3123,265.9424,266.2441,5614.0
2023-11-17 11:10:00,273.56,273.87,273.54,273.81,4278.0,266.2344,266.5361,266.2149,266.4777,4278.0
2023-11-17 11:20:00,273.67,273.82,272.96,273.4,3405.0,266.3415,266.4874,265.6505,266.0787,3405.0
2023-11-17 11:30:00,273.54,273.54,273.15,273.21,4307.0,266.2149,266.2149,265.8354,265.8938,4307.0
2023-11-17 11:40:00,273.25,273.6,273.12,273.43,5161.0,265.9327,266.2733,265.8062,266.1079,5161.0
2023-11-17 11:50:00,273.34,273.53,273.24,273.32,4457.0,266.0203,266.2052,265.923,266.0008,4457.0
2023-11-17 12:00:00,273.42,273.84,273.41,273.79,3496.0,266.0982,266.5069,266.0884,266.4582,3496.0
2023-11-17 12:10:00,273.83,273.84,273.7,273.7,1151.0,266.4972,266.5069,266.3707,266.3707,1151.0
2023-11-17 12:20:00,273.66,273.75,273.46,273.47,2710.0,266.3317,266.4193,266.1371,266.1468,2710.0
2023-11-17 12:30:00,273.54,273.84,273.54,273.84,7499.0,266.2149,266.5069,266.2149,266.5069,7499.0
2023-11-17 12:40:00,273.94,273.94,273.72,273.85,3397.0,266.6042,266.6042,266.3901,266.5166,3397.0
2023-11-17 12:50:00,273.82,273.94,273.41,273.64,3638.0,266.4874,266.6042,266.0884,266.3123,3638.0
2023-11-17 13:00:00,273.63,273.75,273.49,273.69,2273.0,266.3025,266.4193,266.1663,266.3609,2273.0
2023-11-17 13:10:00,273.64,273.95,273.54,273.83,2819.0,266.3123,266.614,266.2149,266.4972,2819.0
2023-11-17 13:20:00,273.88,274.34,273.87,274.26,4643.0,266.5458,266.9935,266.5361,266.9157,4643.0
2023-11-17 13:30:00,274.36,274.7,274.32,274.7,8488.0,267.013,267.3439,266.9741,267.3439,8488.0
2023-11-17 13:40:00,274.62,275.04,274.62,275.04,7880.0,267.266,267.6748,267.266,267.6748,7880.0
2023-11-17 13:50:00,274.99,275.19,274.91,275.0,6148.0,267.6261,267.8208,267.5483,267.6358,6148.0
2023-11-17 14:00:00,275.07,275.36,275.05,275.23,7174.0,267.704,267.9862,267.6845,267.8597,7174.0
2023-11-17 14:10:00,275.22,275.28,274.86,274.88,2699.0,267.85,267.9083,267.4996,267.5191,2699.0
2023-11-17 14:20:00,274.97,274.97,274.67,274.67,1973.0,267.6066,267.6066,267.3147,267.3147,1973.0
2023-11-17 14:30:00,274.63,274.86,274.59,274.67,3862.0,267.2757,267.4996,267.2368,267.3147,3862.0
2023-11-17 14:40:00,274.66,274.91,274.66,274.76,2332.0,267.3049,267.5483,267.3049,267.4023,2332.0
2023-11-17 14:50:00,274.79,274.85,274.59,274.85,2752.0,267.4315,267.4899,267.2368,267.4899,2752.0
2023-11-17 15:00:00,274.81,274.83,274.66,274.71,5379.0,267.4509,267.4704,267.3049,267.3536,5379.0
2023-11-17 15:10:00,274.69,274.8,274.6,274.71,2930.0,267.3341,267.4412,267.2466,267.3536,2930.0
2023-11-17 15:20:00,274.65,275.2,274.57,274.91,10531.0,267.2952,267.8305,267.2174,267.5483,10531.0
2023-11-17 15:30:00,274.87,275.09,274.63,274.98,12245.0,267.5093,267.7234,267.2757,267.6164,12245.0
2023-11-17 15:40:00,274.98,275.23,274.9,275.0,14685.0,267.6164,267.8597,267.5385,267.6358,14685.0
2023-11-17 15:50:00,275.1,275.5,274.96,275.26,56979.0,267.7332,268.1225,267.5969,267.8889,56979.0
2023-11-20 09:30:00,270.92,272.7,269.89,270.87,121250.0,263.6651,265.3974,262.6627,263.6164,121250.0
2023-11-20 09:40:00,271.33,272.39,270.89,270.97,38831.0,264.0641,265.0957,263.6359,263.7138,38831.0
2023-11-20 09:50:00,270.97,271.86,270.01,271.26,17525.0,263.7138,264.5799,262.7795,263.996,17525.0
2023-11-20 10:00:00,271.64,271.66,270.83,270.89,19570.0,264.3658,264.3853,263.5775,263.6359,19570.0
2023-11-20 10:10:00,270.8,271.71,270.37,271.55,26886.0,263.5483,264.4339,263.1298,264.2782,26886.0
2023-11-20 10:20:00,271.6,272.0,271.3,271.86,16183.0,264.3269,264.7162,264.0349,264.5799,16183.0
2023-11-20 10:30:00,271.85,272.79,271.8,272.35,49126.0,264.5702,265.485,264.5215,265.0568,49126.0
2023-11-20 10:40:00,272.22,272.53,271.88,272.17,8301.0,264.9303,265.232,264.5994,264.8816,8301.0
2023-11-20 10:50:00,272.29,272.29,271.22,271.38,11263.0,264.9984,264.9984,263.9571,264.1128,11263.0
2023-11-20 11:00:00,271.27,271.41,270.68,270.82,10420.0,264.0057,264.142,263.4315,263.5678,10420.0
2023-11-20 11:10:00,270.83,270.86,270.52,270.7,11344.0,263.5775,263.6067,263.2758,263.451,11344.0
2023-11-20 11:20:00,270.6,270.62,270.01,270.55,6385.0,263.3537,263.3731,262.7795,263.305,6385.0
2023-11-20 11:30:00,270.64,271.43,270.5,271.11,5033.0,263.3926,264.1614,263.2563,263.85,5033.0
2023-11-20 11:40:00,270.78,271.04,270.25,270.78,4643.0,263.5288,263.7819,263.013,263.5288,4643.0
2023-11-20 11:50:00,270.78,271.32,270.47,270.81,8505.0,263.5288,264.0544,263.2271,263.558,8505.0
2023-11-20 12:00:00,270.76,270.77,270.21,270.37,9502.0,263.5094,263.5191,262.9741,263.1298,9502.0
2023-11-20 12:10:00,270.37,270.69,270.06,270.36,9585.0,263.1298,263.4413,262.8281,263.1201,9585.0
2023-11-20 12:20:00,270.38,270.86,270.02,270.33,8652.0,263.1396,263.6067,262.7892,263.0909,8652.0
2023-11-20 12:30:00,270.26,270.66,270.21,270.63,3713.0,263.0228,263.4121,262.9741,263.3829,3713.0
2023-11-20 12:40:00,270.61,270.69,270.46,270.46,6938.0,263.3634,263.4413,263.2174,263.2174,6938.0
2023-11-20 12:50:00,270.5,270.68,270.39,270.66,7020.0,263.2563,263.4315,263.1493,263.4121,7020.0
2023-11-20 13:00:00,270.71,271.17,270.7,271.13,5732.0,263.4607,263.9084,263.451,263.8695,5732.0
2023-11-20 13:10:00,271.14,271.89,271.12,271.88,39872.0,263.8792,264.6091,263.8597,264.5994,39872.0
2023-11-20 13:20:00,271.99,272.19,271.46,271.94,19319.0,264.7064,264.9011,264.1906,264.6578,19319.0
2023-11-20 13:30:00,272.13,272.41,271.88,272.41,5204.0,264.8427,265.1152,264.5994,265.1152,5204.0
2023-11-20 13:40:00,272.38,272.38,271.68,272.02,7433.0,265.086,265.086,264.4047,264.7356,7433.0
2023-11-20 13:50:00,272.16,272.27,271.86,272.21,20036.0,264.8719,264.9789,264.5799,264.9206,20036.0
2023-11-20 14:00:00,272.21,272.21,271.82,272.17,10347.0,264.9206,264.9206,264.541,264.8816,10347.0
2023-11-20 14:10:00,272.14,272.14,271.51,271.54,9328.0,264.8524,264.8524,264.2393,264.2685,9328.0
2023-11-20 14:20:00,271.54,271.66,271.14,271.54,9028.0,264.2685,264.3853,263.8792,264.2685,9028.0
2023-11-20 14:30:00,271.6,271.68,271.47,271.65,11140.0,264.3269,264.4047,264.2004,264.3756,11140.0
2023-11-20 14:40:00,271.65,272.18,271.56,272.08,12882.0,264.3756,264.8914,264.288,264.794,12882.0
2023-11-20 14:50:00,272.1,272.1,271.7,271.82,11252.0,264.8135,264.8135,264.4242,264.541,11252.0
2023-11-20 15:00:00,271.72,271.96,271.6,271.6,12362.0,264.4437,264.6772,264.3269,264.3269,12362.0
2023-11-20 15:10:00,271.6,271.85,271.43,271.85,25839.0,264.3269,264.5702,264.1614,264.5702,25839.0
2023-11-20 15:20:00,271.87,272.05,271.64,271.99,14593.0,264.5897,264.7648,264.3658,264.7064,14593.0
2023-11-20 15:30:00,271.96,271.99,271.42,271.52,23519.0,264.6772,264.7064,264.1517,264.249,23519.0
2023-11-20 15:40:00,271.61,271.62,271.04,271.15,37268.0,264.3366,264.3464,263.7819,263.8889,37268.0
2023-11-20 15:50:00,271.19,271.2,270.49,271.13,79233.0,263.9279,263.9376,263.2466,263.8695,79233.0
2023-11-21 09:30:00,270.0,270.75,269.26,270.75,29424.0,262.7697,263.4997,262.0496,263.4997,29424.0
2023-11-21 09:40:00,270.47,271.2,270.22,270.58,8054.0,263.2271,263.9376,262.9838,263.3342,8054.0
2023-11-21 09:50:00,270.45,270.86,270.4,270.61,14842.0,263.2077,263.6067,263.159,263.3634,14842.0
2023-11-21 10:00:00,270.63,271.2,270.46,270.88,37689.0,263.3829,263.9376,263.2174,263.6262,37689.0
2023-11-21 10:10:00,270.81,271.24,270.73,271.19,9463.0,263.558,263.9765,263.4802,263.9279,9463.0
2023-11-21 10:20:00,271.19,271.28,270.56,270.62,7997.0,263.9279,264.0155,263.3147,263.3731,7997.0
2023-11-21 10:30:00,270.22,270.25,269.79,269.79,10913.0,262.9838,263.013,262.5654,262.5654,10913.0
2023-11-21 10:40:00,269.69,270.37,269.68,270.21,11410.0,262.468,263.1298,262.4583,262.9741,11410.0
2023-11-21 10:50:00,270.26,270.5,270.04,270.33,71494.0,263.0228,263.2563,262.8087,263.0909,71494.0
2023-11-21 11:00:00,270.28,270.4,270.05,270.17,8617.0,263.0422,263.159,262.8184,262.9352,8617.0
2023-11-21 11:10:00,270.01,270.14,269.79,269.89,10394.0,262.7795,262.906,262.5654,262.6627,10394.0
2023-11-21 11:20:00,269.89,269.98,269.68,269.76,13704.0,262.6627,262.7503,262.4583,262.5362,13704.0
2023-11-21 11:30:00,269.87,269.99,269.67,269.91,10139.0,262.6432,262.76,262.4486,262.6821,10139.0
2023-11-21 11:40:00,269.91,270.19,269.84,269.94,10658.0,262.6821,262.9546,262.614,262.7113,10658.0
2023-11-21 11:50:00,270.0,270.5,269.99,270.5,7276.0,262.7697,263.2563,262.76,263.2563,7276.0
2023-11-21 12:00:00,270.59,270.78,270.41,270.43,5375.0,263.3439,263.5288,263.1688,263.1882,5375.0
2023-11-21 12:10:00,270.42,270.66,270.28,270.3,7930.0,263.1785,263.4121,263.0422,263.0617,7930.0
2023-11-21 12:20:00,270.18,270.41,270.09,270.36,6076.0,262.9449,263.1688,262.8573,263.1201,6076.0
2023-11-21 12:30:00,270.32,270.42,270.17,270.27,6355.0,263.0812,263.1785,262.9352,263.0325,6355.0
2023-11-21 12:40:00,270.27,270.62,270.2,270.62,10051.0,263.0325,263.3731,262.9644,263.3731,10051.0
2023-11-21 12:50:00,270.67,271.21,270.54,271.04,15496.0,263.4218,263.9473,263.2953,263.7819,15496.0
2023-11-21 13:00:00,271.07,271.08,270.57,270.68,4732.0,263.8111,263.8208,263.3245,263.4315,4732.0
2023-11-21 13:10:00,270.68,270.73,270.27,270.27,4000.0,263.4315,263.4802,263.0325,263.0325,4000.0
2023-11-21 13:20:00,270.43,270.43,269.96,270.26,6845.0,263.1882,263.1882,262.7308,263.0228,6845.0
2023-11-21 13:30:00,270.24,270.56,270.23,270.27,10931.0,263.0033,263.3147,262.9936,263.0325,10931.0
2023-11-21 13:40:00,270.27,270.3,270.18,270.22,5254.0,263.0325,263.0617,262.9449,262.9838,5254.0
2023-11-21 13:50:00,270.2,270.47,270.2,270.35,5566.0,262.9644,263.2271,262.9644,263.1104,5566.0
2023-11-21 14:00:00,270.25,270.26,269.86,270.02,8299.0,263.013,263.0228,262.6335,262.7892,8299.0
2023-11-21 14:10:00,270.04,270.45,269.85,270.36,3462.0,262.8087,263.2077,262.6238,263.1201,3462.0
2023-11-21 14:20:00,270.43,270.43,269.94,270.02,7020.0,263.1882,263.1882,262.7113,262.7892,7020.0
2023-11-21 14:30:00,270.01,270.06,269.92,270.02,8659.0,262.7795,262.8281,262.6919,262.7892,8659.0
2023-11-21 14:40:00,270.02,270.18,269.91,270.18,11852.0,262.7892,262.9449,262.6821,262.9449,11852.0
2023-11-21 14:50:00,270.18,270.19,269.73,270.06,33091.0,262.9449,262.9546,262.507,262.8281,33091.0
2023-11-21 15:00:00,270.06,270.33,269.82,269.86,19127.0,262.8281,263.0909,262.5946,262.6335,19127.0
2023-11-21 15:10:00,269.91,270.09,269.84,270.09,20600.0,262.6821,262.8573,262.614,262.8573,20600.0
2023-11-21 15:20:00,270.09,270.18,269.96,270.0,27659.0,262.8573,262.9449,262.7308,262.7697,27659.0
2023-11-21 15:30:00,269.96,270.12,269.67,269.78,14341.0,262.7308,262.8865,262.4486,262.5556,14341.0
2023-11-21 15:40:00,269.79,269.79,269.39,269.41,62559.0,262.5654,262.5654,262.1761,262.1955,62559.0
2023-11-21 15:50:00,269.47,269.8,269.29,269.38,103244.0,262.2539,262.5751,262.0787,262.1663,103244.0
2023-11-22 09:30:00,270.0,271.51,269.55,271.14,32574.0,262.7697,264.2393,262.3318,263.8792,32574.0
2023-11-22 09:40:00,271.5,273.0,270.49,271.73,100212.0,264.2296,265.6894,263.2466,264.4534,100212.0
2023-11-22 09:50:00,271.73,272.28,271.09,272.28,23630.0,264.4534,264.9887,263.8305,264.9887,23630.0
2023-11-22 10:00:00,272.51,272.98,272.06,272.61,25412.0,265.2125,265.6699,264.7746,265.3098,25412.0
2023-11-22 10:10:00,272.73,272.78,272.11,272.65,11259.0,265.4266,265.4753,264.8232,265.3488,11259.0
2023-11-22 10:20:00,272.67,273.57,272.42,273.57,3863.0,265.3682,266.2441,265.1249,266.2441,3863.0
2023-11-22 10:30:00,273.55,273.71,273.33,273.56,4561.0,266.2247,266.3804,266.0106,266.2344,4561.0
2023-11-22 10:40:00,273.65,273.66,272.78,272.78,4412.0,266.322,266.3317,265.4753,265.4753,4412.0
2023-11-22 10:50:00,272.8,272.92,272.46,272.8,2812.0,265.4948,265.6115,265.1639,265.4948,2812.0
2023-11-22 11:00:00,272.99,273.42,272.93,273.38,3459.0,265.6797,266.0982,265.6213,266.0592,3459.0
2023-11-22 11:10:00,273.24,273.29,272.84,273.0,8253.0,265.923,265.9716,265.5337,265.6894,8253.0
2023-11-22 11:20:00,272.63,273.26,272.63,273.26,1951.0,265.3293,265.9424,265.3293,265.9424,1951.0
2023-11-22 11:30:00,273.4,273.82,273.32,273.56,16599.0,266.0787,266.4874,266.0008,266.2344,16599.0
2023-11-22 11:40:00,273.57,274.02,273.53,273.83,5381.0,266.2441,266.6821,266.2052,266.4972,5381.0
2023-11-22 11:50:00,273.94,274.09,273.63,273.94,58413.0,266.6042,266.7502,266.3025,266.6042,58413.0
2023-11-22 12:00:00,273.83,274.71,273.71,274.71,45857.0,266.4972,267.3536,266.3804,267.3536,45857.0
2023-11-22 12:10:00,274.84,274.84,273.97,274.22,10190.0,267.4801,267.4801,266.6334,266.8767,10190.0
2023-11-22 12:20:00,274.21,274.55,273.85,273.94,4448.0,266.867,267.1979,266.5166,266.6042,4448.0
2023-11-22 12:30:00,273.93,273.93,273.43,273.65,8002.0,266.5945,266.5945,266.1079,266.322,8002.0
2023-11-22 12:40:00,273.75,273.76,273.04,273.05,9556.0,266.4193,266.429,265.7283,265.7381,9556.0
2023-11-22 12:50:00,273.23,273.88,273.14,273.75,5221.0,265.9132,266.5458,265.8256,266.4193,5221.0
2023-11-22 13:00:00,273.81,273.84,273.55,273.8,4634.0,266.4777,266.5069,266.2247,266.468,4634.0
2023-11-22 13:10:00,273.88,274.11,273.71,273.99,16722.0,266.5458,266.7697,266.3804,266.6529,16722.0
2023-11-22 13:20:00,274.01,274.04,273.58,273.7,3526.0,266.6724,266.7015,266.2539,266.3707,3526.0
2023-11-22 13:30:00,273.82,274.03,273.74,273.9,25294.0,266.4874,266.6918,266.4096,266.5653,25294.0
2023-11-22 13:40:00,273.88,274.02,273.39,273.6,5117.0,266.5458,266.6821,266.069,266.2733,5117.0
2023-11-22 13:50:00,273.64,273.64,273.19,273.19,2301.0,266.3123,266.3123,265.8743,265.8743,2301.0
2023-11-22 14:00:00,273.32,273.6,273.23,273.24,3909.0,266.0008,266.2733,265.9132,265.923,3909.0
2023-11-22 14:10:00,273.29,273.57,273.22,273.57,12439.0,265.9716,266.2441,265.9035,266.2441,12439.0
2023-11-22 14:20:00,273.38,273.41,273.09,273.3,3700.0,266.0592,266.0884,265.777,265.9814,3700.0
2023-11-22 14:30:00,273.3,273.3,272.51,272.69,4055.0,265.9814,265.9814,265.2125,265.3877,4055.0
2023-11-22 14:40:00,272.57,273.06,272.57,272.96,2794.0,265.2709,265.7478,265.2709,265.6505,2794.0
2023-11-22 14:50:00,272.95,273.28,272.95,273.11,6586.0,265.6407,265.9619,265.6407,265.7965,6586.0
2023-11-22 15:00:00,272.95,273.47,272.95,273.25,6670.0,265.6407,266.1468,265.6407,265.9327,6670.0
2023-11-22 15:10:00,273.38,273.38,272.94,273.25,4815.0,266.0592,266.0592,265.631,265.9327,4815.0
2023-11-22 15:20:00,273.17,273.18,272.99,273.14,3511.0,265.8548,265.8646,265.6797,265.8256,3511.0
2023-11-22 15:30:00,272.94,273.08,272.75,272.82,6637.0,265.631,265.7673,265.4461,265.5142,6637.0
2023-11-22 15:40:00,272.84,273.16,272.83,273.09,17543.0,265.5337,265.8451,265.524,265.777,17543.0
2023-11-22 15:50:00,273.05,273.2,272.56,272.91,78339.0,265.7381,265.884,265.2612,265.6018,78339.0
2023-11-24 09:30:00,272.3,273.63,272.14,272.61,20636.0,265.0081,266.3025,264.8524,265.3098,20636.0
2023-11-24 09:40:00,272.67,273.15,272.12,272.33,6481.0,265.3682,265.8354,264.833,265.0373,6481.0
2023-11-24 09:50:00,272.34,272.64,272.03,272.28,12609.0,265.0471,265.339,264.7454,264.9887,12609.0
2023-11-24 10:00:00,272.29,273.29,272.28,272.91,10645.0,264.9984,265.9716,264.9887,265.6018,10645.0
2023-11-24 10:10:00,272.91,273.15,272.08,272.59,7527.0,265.6018,265.8354,264.794,265.2904,7527.0
2023-11-24 10:20:00,272.61,273.26,272.6,273.19,4544.0,265.3098,265.9424,265.3001,265.8743,4544.0
2023-11-24 10:30:00,273.16,273.76,273.16,273.68,5993.0,265.8451,266.429,265.8451,266.3512,5993.0
2023-11-24 10:40:00,273.98,274.0,273.48,273.68,3676.0,266.6432,266.6626,266.1565,266.3512,3676.0
2023-11-24 10:50:00,273.6,274.09,273.5,273.98,6665.0,266.2733,266.7502,266.176,266.6432,6665.0
2023-11-24 11:00:00,274.0,274.09,273.17,273.27,3013.0,266.6626,266.7502,265.8548,265.9522,3013.0
2023-11-24 11:10:00,273.17,273.25,272.58,272.58,2756.0,265.8548,265.9327,265.2806,265.2806,2756.0
2023-11-24 11:20:00,272.7,273.35,272.68,273.09,5427.0,265.3974,266.03,265.378,265.777,5427.0
2023-11-24 11:30:00,273.09,273.09,272.58,272.76,2389.0,265.777,265.777,265.2806,265.4558,2389.0
2023-11-24 11:40:00,272.79,273.15,272.66,272.92,3422.0,265.485,265.8354,265.3585,265.6115,3422.0
2023-11-24 11:50:00,273.05,273.3,273.0,273.21,3005.0,265.7381,265.9814,265.6894,265.8938,3005.0
2023-11-24 12:00:00,273.16,273.38,272.84,272.96,4048.0,265.8451,266.0592,265.5337,265.6505,4048.0
2023-11-24 12:10:00,272.95,273.33,272.78,272.98,5909.0,265.6407,266.0106,265.4753,265.6699,5909.0
2023-11-24 12:20:00,272.96,273.27,272.82,272.94,4333.0,265.6505,265.9522,265.5142,265.631,4333.0
2023-11-24 12:30:00,272.96,273.25,272.88,273.12,5659.0,265.6505,265.9327,265.5726,265.8062,5659.0
2023-11-24 12:40:00,273.17,273.45,273.16,273.19,6728.0,265.8548,266.1273,265.8451,265.8743,6728.0
2023-11-24 12:50:00,273.12,273.23,272.68,272.85,13629.0,265.8062,265.9132,265.378,265.5434,13629.0
2023-11-27 09:30:00,272.54,273.2,270.34,272.25,22252.0,265.2417,265.884,263.1006,264.9595,22252.0
2023-11-27 09:40:00,272.18,272.85,272.18,272.75,5942.0,264.8914,265.5434,264.8914,265.4461,5942.0
2023-11-27 09:50:00,272.8,273.47,272.73,273.44,34945.0,265.4948,266.1468,265.4266,266.1176,34945.0
2023-11-27 10:00:00,273.78,274.02,273.21,273.74,8939.0,266.4485,266.6821,265.8938,266.4096,8939.0
2023-11-27 10:10:00,273.65,273.99,273.58,273.87,4387.0,266.322,266.6529,266.2539,266.5361,4387.0
2023-11-27 10:20:00,273.91,273.97,273.66,273.88,5029.0,266.575,266.6334,266.3317,266.5458,5029.0
2023-11-27 10:30:00,273.86,273.92,273.56,273.56,3792.0,266.5264,266.5848,266.2344,266.2344,3792.0
2023-11-27 10:40:00,273.58,274.0,273.32,273.95,4729.0,266.2539,266.6626,266.0008,266.614,4729.0
2023-11-27 10:50:00,273.91,274.11,273.84,274.04,4061.0,266.575,266.7697,266.5069,266.7015,4061.0
2023-11-27 11:00:00,274.04,274.04,273.46,273.52,8182.0,266.7015,266.7015,266.1371,266.1955,8182.0
2023-11-27 11:10:00,273.52,273.52,273.0,273.32,3267.0,266.1955,266.1955,265.6894,266.0008,3267.0
2023-11-27 11:20:00,273.56,273.89,273.44,273.89,2188.0,266.2344,266.5556,266.1176,266.5556,2188.0
2023-11-27 11:30:00,273.89,274.33,273.64,273.64,3038.0,266.5556,266.9838,266.3123,266.3123,3038.0
2023-11-27 11:40:00,273.76,273.91,273.76,273.83,2909.0,266.429,266.575,266.429,266.4972,2909.0
2023-11-27 11:50:00,273.77,274.17,273.77,274.02,4113.0,266.4388,266.8281,266.4388,266.6821,4113.0
2023-11-27 12:00:00,274.0,274.5,273.88,274.25,4085.0,266.6626,267.1492,266.5458,266.9059,4085.0
2023-11-27 12:10:00,274.43,274.5,274.23,274.33,2509.0,267.0811,267.1492,266.8865,266.9838,2509.0
2023-11-27 12:20:00,274.24,274.24,274.03,274.21,1700.0,266.8962,266.8962,266.6918,266.867,1700.0
2023-11-27 12:30:00,274.1,274.28,273.91,273.91,5219.0,266.7599,266.9351,266.575,266.575,5219.0
2023-11-27 12:40:00,274.0,274.02,273.9,273.98,2805.0,266.6626,266.6821,266.5653,266.6432,2805.0
2023-11-27 12:50:00,273.86,273.98,273.63,273.69,4599.0,266.5264,266.6432,266.3025,266.3609,4599.0
2023-11-27 13:00:00,273.65,273.66,273.14,273.34,8452.0,266.322,266.3317,265.8256,266.0203,8452.0
2023-11-27 13:10:00,273.33,273.49,273.21,273.38,2653.0,266.0106,266.1663,265.8938,266.0592,2653.0
2023-11-27 13:20:00,273.37,273.51,273.18,273.31,5894.0,266.0495,266.1857,265.8646,265.9911,5894.0
2023-11-27 13:30:00,273.22,273.27,272.91,272.99,11203.0,265.9035,265.9522,265.6018,265.6797,11203.0
2023-11-27 13:40:00,272.91,272.91,272.6,272.75,2953.0,265.6018,265.6018,265.3001,265.4461,2953.0
2023-11-27 13:50:00,272.8,272.83,272.6,272.74,5360.0,265.4948,265.524,265.3001,265.4364,5360.0
2023-11-27 14:00:00,272.77,272.86,272.65,272.78,5455.0,265.4656,265.5531,265.3488,265.4753,5455.0
2023-11-27 14:10:00,272.69,273.06,272.66,272.66,17688.0,265.3877,265.7478,265.3585,265.3585,17688.0
2023-11-27 14:20:00,272.66,272.79,272.39,272.59,11528.0,265.3585,265.485,265.0957,265.2904,11528.0
2023-11-27 14:30:00,272.58,272.58,272.18,272.21,14025.0,265.2806,265.2806,264.8914,264.9206,14025.0
2023-11-27 14:40:00,272.21,272.28,271.61,271.66,7234.0,264.9206,264.9887,264.3366,264.3853,7234.0
2023-11-27 14:50:00,271.66,271.89,271.61,271.86,19061.0,264.3853,264.6091,264.3366,264.5799,19061.0
2023-11-27 15:00:00,271.76,272.05,271.74,271.98,20641.0,264.4826,264.7648,264.4631,264.6967,20641.0
2023-11-27 15:10:00,271.96,272.11,271.82,271.98,18702.0,264.6772,264.8232,264.541,264.6967,18702.0
2023-11-27 15:20:00,272.02,272.22,271.98,272.12,33871.0,264.7356,264.9303,264.6967,264.833,33871.0
2023-11-27 15:30:00,272.19,272.19,271.85,271.85,26291.0,264.9011,264.9011,264.5702,264.5702,26291.0
2023-11-27 15:40:00,271.95,272.04,271.44,271.44,54881.0,264.6675,264.7551,264.1712,264.1712,54881.0
2023-11-27 15:50:00,271.44,271.65,270.94,271.05,152937.0,264.1712,264.3756,263.6846,263.7916,152937.0
2023-11-28 09:30:00,270.62,271.0,269.49,269.8,19617.0,263.3731,263.743,262.2734,262.5751,19617.0
2023-11-28 09:40:00,269.81,269.97,269.49,269.62,7328.0,262.5848,262.7405,262.2734,262.3999,7328.0
2023-11-28 09:50:00,269.48,269.48,269.12,269.35,14191.0,262.2637,262.2637,261.9133,262.1371,14191.0
2023-11-28 10:00:00,269.38,269.5,268.77,269.21,12124.0,262.1663,262.2831,261.5727,262.0009,12124.0
2023-11-28 10:10:00,269.24,269.3,269.06,269.15,5808.0,262.0301,262.0885,261.8549,261.9425,5808.0
2023-11-28 10:20:00,269.17,269.29,269.0,269.06,6904.0,261.962,262.0787,261.7965,261.8549,6904.0
2023-11-28 10:30:00,268.97,269.21,268.96,269.1,11715.0,261.7673,262.0009,261.7576,261.8938,11715.0
2023-11-28 10:40:00,269.12,270.24,269.11,269.85,12669.0,261.9133,263.0033,261.9036,262.6238,12669.0
2023-11-28 10:50:00,269.84,270.32,269.6,270.32,32617.0,262.614,263.0812,262.3804,263.0812,32617.0
2023-11-28 11:00:00,270.21,270.87,270.12,270.38,10445.0,262.9741,263.6164,262.8865,263.1396,10445.0
2023-11-28 11:10:00,270.38,270.45,269.97,269.97,27242.0,263.1396,263.2077,262.7405,262.7405,27242.0
2023-11-28 11:20:00,269.98,270.75,269.92,270.36,9293.0,262.7503,263.4997,262.6919,263.1201,9293.0
2023-11-28 11:30:00,270.36,271.31,270.23,271.04,47582.0,263.1201,264.0447,262.9936,263.7819,47582.0
2023-11-28 11:40:00,271.03,271.29,270.84,271.15,67033.0,263.7722,264.0252,263.5872,263.8889,67033.0
2023-11-28 11:50:00,271.1,271.1,270.65,270.69,10150.0,263.8403,263.8403,263.4023,263.4413,10150.0
2023-11-28 12:00:00,270.68,270.91,270.46,270.69,13667.0,263.4315,263.6554,263.2174,263.4413,13667.0
2023-11-28 12:10:00,270.7,270.7,269.88,269.88,10302.0,263.451,263.451,262.6529,262.6529,10302.0
2023-11-28 12:20:00,269.78,269.93,269.63,269.73,4621.0,262.5556,262.7016,262.4096,262.507,4621.0
2023-11-28 12:30:00,269.57,269.85,269.44,269.85,9352.0,262.3513,262.6238,262.2247,262.6238,9352.0
2023-11-28 12:40:00,269.85,269.89,269.36,269.4,4635.0,262.6238,262.6627,262.1469,262.1858,4635.0
2023-11-28 12:50:00,269.35,269.52,269.32,269.37,3738.0,262.1371,262.3026,262.1079,262.1566,3738.0
2023-11-28 13:00:00,269.38,269.38,268.5,268.76,7892.0,262.1663,262.1663,261.3099,261.5629,7892.0
2023-11-28 13:10:00,268.52,268.6,268.37,268.38,2058.0,261.3294,261.4072,261.1834,261.1931,2058.0
2023-11-28 13:20:00,268.58,269.12,268.53,269.11,4702.0,261.3878,261.9133,261.3391,261.9036,4702.0
2023-11-28 13:30:00,269.11,269.5,269.09,269.38,3772.0,261.9036,262.2831,261.8841,262.1663,3772.0
2023-11-28 13:40:00,269.43,269.48,269.26,269.38,5084.0,262.215,262.2637,262.0496,262.1663,5084.0
2023-11-28 13:50:00,269.43,269.46,269.04,269.04,4273.0,262.215,262.2442,261.8354,261.8354,4273.0
2023-11-28 14:00:00,269.04,269.33,269.03,269.13,3659.0,261.8354,262.1177,261.8257,261.923,3659.0
2023-11-28 14:10:00,269.17,269.34,269.02,269.11,5844.0,261.962,262.1274,261.816,261.9036,5844.0
2023-11-28 14:20:00,269.22,269.52,269.22,269.29,6191.0,262.0106,262.3026,262.0106,262.0787,6191.0
2023-11-28 14:30:00,269.37,269.92,269.19,269.92,5443.0,262.1566,262.6919,261.9814,262.6919,5443.0
2023-11-28 14:40:00,269.92,270.04,269.8,269.95,13052.0,262.6919,262.8087,262.5751,262.7211,13052.0
2023-11-28 14:50:00,269.96,270.5,269.96,270.05,9579.0,262.7308,263.2563,262.7308,262.8184,9579.0
2023-11-28 15:00:00,270.05,270.05,269.85,269.88,12523.0,262.8184,262.8184,262.6238,262.6529,12523.0
2023-11-28 15:10:00,269.91,270.02,269.62,269.74,7544.0,262.6821,262.7892,262.3999,262.5167,7544.0
2023-11-28 15:20:00,269.69,269.77,269.52,269.63,8314.0,262.468,262.5459,262.3026,262.4096,8314.0
2023-11-28 15:30:00,269.58,269.71,269.39,269.53,20599.0,262.361,262.4875,262.1761,262.3123,20599.0
2023-11-28 15:40:00,269.53,270.1,269.52,270.1,18929.0,262.3123,262.8671,262.3026,262.8671,18929.0
2023-11-28 15:50:00,270.12,270.29,269.14,269.17,110559.0,262.8865,263.052,261.9328,261.962,110559.0
2023-11-29 09:30:00,272.5,272.97,270.55,271.08,29544.0,265.2028,265.6602,263.305,263.8208,29544.0
2023-11-29 09:40:00,271.11,271.74,270.81,271.28,21944.0,263.85,264.4631,263.558,264.0155,21944.0
2023-11-29 09:50:00,271.39,271.61,271.05,271.21,35777.0,264.1225,264.3366,263.7916,263.9473,35777.0
2023-11-29 10:00:00,271.21,271.54,270.73,270.78,9212.0,263.9473,264.2685,263.4802,263.5288,9212.0
2023-11-29 10:10:00,270.7,270.99,270.09,270.16,8341.0,263.451,263.7332,262.8573,262.9255,8341.0
2023-11-29 10:20:00,270.04,270.2,269.85,270.11,4430.0,262.8087,262.9644,262.6238,262.8768,4430.0
2023-11-29 10:30:00,270.06,270.2,269.69,269.86,5262.0,262.8281,262.9644,262.468,262.6335,5262.0
2023-11-29 10:40:00,269.82,270.18,269.62,269.91,3811.0,262.5946,262.9449,262.3999,262.6821,3811.0
2023-11-29 10:50:00,269.91,270.44,269.83,270.26,5987.0,262.6821,263.198,262.6043,263.0228,5987.0
2023-11-29 11:00:00,270.2,270.34,269.92,270.1,5847.0,262.9644,263.1006,262.6919,262.8671,5847.0
2023-11-29 11:10:00,270.02,270.04,269.43,269.71,6470.0,262.7892,262.8087,262.215,262.4875,6470.0
2023-11-29 11:20:00,269.45,269.75,269.37,269.37,3498.0,262.2345,262.5264,262.1566,262.1566,3498.0
2023-11-29 11:30:00,269.43,269.43,268.91,269.35,6404.0,262.215,262.215,261.7089,262.1371,6404.0
2023-11-29 11:40:00,269.18,269.39,269.09,269.13,4502.0,261.9717,262.1761,261.8841,261.923,4502.0
2023-11-29 11:50:00,269.04,269.3,269.03,269.25,3573.0,261.8354,262.0885,261.8257,262.0398,3573.0
2023-11-29 12:00:00,269.24,269.49,269.2,269.49,4964.0,262.0301,262.2734,261.9912,262.2734,4964.0
2023-11-29 12:10:00,269.61,269.61,269.46,269.53,4814.0,262.3902,262.3902,262.2442,262.3123,4814.0
2023-11-29 12:20:00,269.55,270.05,269.55,269.98,5134.0,262.3318,262.8184,262.3318,262.7503,5134.0
2023-11-29 12:30:00,269.9,270.03,269.74,269.96,4268.0,262.6724,262.7989,262.5167,262.7308,4268.0
2023-11-29 12:40:00,269.95,270.06,269.8,269.81,4817.0,262.7211,262.8281,262.5751,262.5848,4817.0
2023-11-29 12:50:00,269.76,269.84,269.5,269.54,4876.0,262.5362,262.614,262.2831,262.3221,4876.0
2023-11-29 13:00:00,269.53,269.54,269.27,269.28,4772.0,262.3123,262.3221,262.0593,262.069,4772.0
2023-11-29 13:10:00,269.28,269.29,268.96,269.04,3571.0,262.069,262.0787,261.7576,261.8354,3571.0
2023-11-29 13:20:00,269.04,269.34,268.99,269.33,7201.0,261.8354,262.1274,261.7868,262.1177,7201.0
2023-11-29 13:30:00,269.38,269.44,269.13,269.36,3715.0,262.1663,262.2247,261.923,262.1469,3715.0
2023-11-29 13:40:00,269.26,269.4,268.9,268.9,29989.0,262.0496,262.1858,261.6992,261.6992,29989.0
2023-11-29 13:50:00,269.0,269.22,268.9,269.21,3493.0,261.7965,262.0106,261.6992,262.0009,3493.0
2023-11-29 14:00:00,269.2,269.78,269.2,269.75,2539.0,261.9912,262.5556,261.9912,262.5264,2539.0
2023-11-29 14:10:00,269.75,270.01,269.73,269.82,6015.0,262.5264,262.7795,262.507,262.5946,6015.0
2023-11-29 14:20:00,269.84,270.03,269.37,269.38,7646.0,262.614,262.7989,262.1566,262.1663,7646.0
2023-11-29 14:30:00,269.38,269.59,269.14,269.21,5439.0,262.1663,262.3707,261.9328,262.0009,5439.0
2023-11-29 14:40:00,269.11,269.52,269.1,269.31,7145.0,261.9036,262.3026,261.8938,262.0982,7145.0
2023-11-29 14:50:00,269.24,269.26,269.03,269.06,5357.0,262.0301,262.0496,261.8257,261.8549,5357.0
2023-11-29 15:00:00,269.15,269.52,268.91,269.52,11956.0,261.9425,262.3026,261.7089,262.3026,11956.0
2023-11-29 15:10:00,269.5,269.51,269.01,269.18,11140.0,262.2831,262.2929,261.8062,261.9717,11140.0
2023-11-29 15:20:00,269.16,269.34,269.08,269.23,6622.0,261.9522,262.1274,261.8744,262.0204,6622.0
2023-11-29 15:30:00,269.27,269.38,269.12,269.23,16993.0,262.0593,262.1663,261.9133,262.0204,16993.0
2023-11-29 15:40:00,269.19,269.7,268.98,269.6,45301.0,261.9814,262.4778,261.777,262.3804,45301.0
2023-11-29 15:50:00,269.65,270.63,269.56,270.61,97949.0,262.4291,263.3829,262.3415,263.3634,97949.0
2023-11-30 09:30:00,272.45,272.45,270.64,270.85,14612.0,265.1541,265.1541,263.3926,263.597,14612.0
2023-11-30 09:40:00,270.9,272.34,270.83,272.34,15501.0,263.6456,265.0471,263.5775,265.0471,15501.0
2023-11-30 09:50:00,272.9,273.35,272.38,273.35,42649.0,265.5921,266.03,265.086,266.03,42649.0
2023-11-30 10:00:00,273.91,274.27,273.25,273.94,24391.0,266.575,266.9254,265.9327,266.6042,24391.0
2023-11-30 10:10:00,273.92,275.21,273.77,274.86,22039.0,266.5848,267.8402,266.4388,267.4996,22039.0
2023-11-30 10:20:00,274.85,274.95,274.04,274.69,14803.0,267.4899,267.5872,266.7015,267.3341,14803.0
2023-11-30 10:30:00,274.56,274.59,273.76,273.76,3831.0,267.2076,267.2368,266.429,266.429,3831.0
2023-11-30 10:40:00,273.74,273.86,273.36,273.72,4041.0,266.4096,266.5264,266.0398,266.3901,4041.0
2023-11-30 10:50:00,273.93,274.75,273.83,274.75,2855.0,266.5945,267.3925,266.4972,267.3925,2855.0
2023-11-30 11:00:00,274.81,275.27,274.5,274.66,7813.0,267.4509,267.8986,267.1492,267.3049,7813.0
2023-11-30 11:10:00,274.57,274.82,274.28,274.28,10505.0,267.2174,267.4607,266.9351,266.9351,10505.0
2023-11-30 11:20:00,274.44,275.0,274.38,274.63,27965.0,267.0908,267.6358,267.0324,267.2757,27965.0
2023-11-30 11:30:00,274.77,275.14,274.36,274.53,10433.0,267.412,267.7721,267.013,267.1784,10433.0
2023-11-30 11:40:00,274.53,274.53,273.76,273.91,8391.0,267.1784,267.1784,266.429,266.575,8391.0
2023-11-30 11:50:00,273.94,274.19,273.79,274.13,23820.0,266.6042,266.8475,266.4582,266.7891,23820.0
2023-11-30 12:00:00,274.2,274.72,273.94,274.43,14239.0,266.8573,267.3633,266.6042,267.0811,14239.0
2023-11-30 12:10:00,274.53,274.57,274.11,274.23,10061.0,267.1784,267.2174,266.7697,266.8865,10061.0
2023-11-30 12:20:00,274.13,274.13,273.56,273.59,4446.0,266.7891,266.7891,266.2344,266.2636,4446.0
2023-11-30 12:30:00,273.75,273.83,273.37,273.69,5402.0,266.4193,266.4972,266.0495,266.3609,5402.0
2023-11-30 12:40:00,273.72,274.1,273.5,274.0,3613.0,266.3901,266.7599,266.176,266.6626,3613.0
2023-11-30 12:50:00,273.91,274.06,273.36,273.52,5821.0,266.575,266.721,266.0398,266.1955,5821.0
2023-11-30 13:00:00,273.53,273.69,273.14,273.26,6475.0,266.2052,266.3609,265.8256,265.9424,6475.0
2023-11-30 13:10:00,273.31,273.75,273.31,273.71,2818.0,265.9911,266.4193,265.9911,266.3804,2818.0
2023-11-30 13:20:00,273.73,274.18,273.73,274.02,6376.0,266.3999,266.8378,266.3999,266.6821,6376.0
2023-11-30 13:30:00,274.01,274.1,273.54,273.75,12438.0,266.6724,266.7599,266.2149,266.4193,12438.0
2023-11-30 13:40:00,273.78,274.09,273.7,274.09,14805.0,266.4485,266.7502,266.3707,266.7502,14805.0
2023-11-30 13:50:00,273.96,274.32,273.74,274.32,3899.0,266.6237,266.9741,266.4096,266.9741,3899.0
2023-11-30 14:00:00,274.48,274.97,274.43,274.97,9650.0,267.1298,267.6066,267.0811,267.6066,9650.0
2023-11-30 14:10:00,274.98,275.67,274.98,275.32,13319.0,267.6164,268.2879,267.6164,267.9473,13319.0
2023-11-30 14:20:00,275.35,275.35,275.08,275.19,4246.0,267.9765,267.9765,267.7137,267.8208,4246.0
2023-11-30 14:30:00,275.15,275.72,275.15,275.41,19567.0,267.7818,268.3366,267.7818,268.0349,19567.0
2023-11-30 14:40:00,275.44,275.73,275.42,275.73,6716.0,268.0641,268.3463,268.0446,268.3463,6716.0
2023-11-30 14:50:00,275.73,275.78,275.46,275.78,9218.0,268.3463,268.395,268.0835,268.395,9218.0
2023-11-30 15:00:00,275.75,275.75,274.96,275.01,28175.0,268.3658,268.3658,267.5969,267.6456,28175.0
2023-11-30 15:10:00,274.98,275.35,274.91,275.2,62679.0,267.6164,267.9765,267.5483,267.8305,62679.0
2023-11-30 15:20:00,275.25,275.3,274.67,274.93,24806.0,267.8791,267.9278,267.3147,267.5677,24806.0
2023-11-30 15:30:00,274.96,275.29,274.85,275.06,18730.0,267.5969,267.9181,267.4899,267.6942,18730.0
2023-11-30 15:40:00,275.1,275.4,274.81,274.81,70987.0,267.7332,268.0251,267.4509,267.4509,70987.0
2023-11-30 15:50:00,274.64,275.48,274.61,275.47,139094.0,267.2855,268.103,267.2563,268.0933,139094.0
2023-12-01 09:30:00,275.69,277.51,275.57,277.0,31421.0,268.3074,270.0786,268.1906,269.5823,31421.0
2023-12-01 09:40:00,276.88,278.19,276.79,277.77,18777.0,269.4655,270.7404,269.3779,270.3317,18777.0
2023-12-01 09:50:00,277.93,278.59,276.9,277.1,12522.0,270.4874,271.1297,269.485,269.6796,12522.0
2023-12-01 10:00:00,277.41,278.46,277.4,278.22,34281.0,269.9813,271.0032,269.9716,270.7696,34281.0
2023-12-01 10:10:00,278.3,278.52,277.3,277.52,9073.0,270.8475,271.0616,269.8743,270.0884,9073.0
2023-12-01 10:20:00,277.48,277.49,276.71,277.06,7005.0,270.0494,270.0592,269.3,269.6407,7005.0
2023-12-01 10:30:00,276.94,277.27,276.7,277.03,4818.0,269.5239,269.8451,269.2903,269.6115,4818.0
2023-12-01 10:40:00,277.07,277.39,276.87,277.33,2200.0,269.6504,269.9618,269.4558,269.9034,2200.0
2023-12-01 10:50:00,277.42,277.79,277.42,277.58,2993.0,269.991,270.3511,269.991,270.1468,2993.0
2023-12-01 11:00:00,277.4,277.47,276.62,277.18,8653.0,269.9716,270.0397,269.2125,269.7575,8653.0
2023-12-01 11:10:00,277.28,277.71,277.05,277.53,6145.0,269.8548,270.2733,269.6309,270.0981,6145.0
2023-12-01 11:20:00,277.65,278.22,277.31,278.13,11185.0,270.2149,270.7696,269.884,270.682,11185.0
2023-12-01 11:30:00,278.1,278.5,277.8,278.18,6832.0,270.6528,271.0421,270.3609,270.7307,6832.0
2023-12-01 11:40:00,278.06,278.88,277.95,278.78,14558.0,270.6139,271.4119,270.5068,271.3146,14558.0
2023-12-01 11:50:00,278.79,279.38,278.78,279.12,9945.0,271.3244,271.8986,271.3146,271.6455,9945.0
2023-12-01 12:00:00,279.13,279.2,278.93,279.06,6072.0,271.6552,271.7234,271.4606,271.5871,6072.0
2023-12-01 12:10:00,279.0,279.23,278.7,278.7,4571.0,271.5287,271.7526,271.2368,271.2368,4571.0
2023-12-01 12:20:00,278.74,279.06,278.74,279.03,3027.0,271.2757,271.5871,271.2757,271.5579,3027.0
2023-12-01 12:30:00,278.99,279.43,278.87,279.31,20669.0,271.519,271.9472,271.4022,271.8304,20669.0
2023-12-01 12:40:00,279.29,279.75,279.21,279.67,7081.0,271.811,272.2586,271.7331,272.1808,7081.0
2023-12-01 12:50:00,279.67,279.93,279.55,279.69,8500.0,272.1808,272.4338,272.064,272.2002,8500.0
2023-12-01 13:00:00,279.71,280.16,279.45,279.72,15164.0,272.2197,272.6577,271.9667,272.2294,15164.0
2023-12-01 13:10:00,279.8,279.96,279.52,279.82,4241.0,272.3073,272.463,272.0348,272.3268,4241.0
2023-12-01 13:20:00,279.93,280.25,279.92,280.03,10179.0,272.4338,272.7453,272.4241,272.5311,10179.0
2023-12-01 13:30:00,280.06,280.06,279.68,279.83,5931.0,272.5603,272.5603,272.1905,272.3365,5931.0
2023-12-01 13:40:00,279.75,279.89,279.61,279.72,4178.0,272.2586,272.3949,272.1224,272.2294,4178.0
2023-12-01 13:50:00,279.72,279.88,279.45,279.45,8409.0,272.2294,272.3852,271.9667,271.9667,8409.0
2023-12-01 14:00:00,279.49,279.77,279.39,279.42,11997.0,272.0056,272.2781,271.9083,271.9375,11997.0
2023-12-01 14:10:00,279.43,279.7,279.26,279.51,12628.0,271.9472,272.21,271.7818,272.0251,12628.0
2023-12-01 14:20:00,279.39,279.59,279.27,279.49,13003.0,271.9083,272.1029,271.7915,272.0056,13003.0
2023-12-01 14:30:00,279.44,280.02,279.44,280.01,11013.0,271.9569,272.5214,271.9569,272.5117,11013.0
2023-12-01 14:40:00,280.02,280.2,279.54,280.17,12388.0,272.5214,272.6966,272.0543,272.6674,12388.0
2023-12-01 14:50:00,280.16,280.8,280.15,280.73,13042.0,272.6577,273.2805,272.6479,273.2124,13042.0
2023-12-01 15:00:00,280.67,280.8,280.0,280.22,18927.0,273.154,273.2805,272.5019,272.7161,18927.0
2023-12-01 15:10:00,280.18,280.34,279.79,279.99,14258.0,272.6771,272.8328,272.2976,272.4922,14258.0
2023-12-01 15:20:00,279.92,280.66,279.89,280.65,14836.0,272.4241,273.1443,272.3949,273.1345,14836.0
2023-12-01 15:30:00,280.66,280.66,280.16,280.33,17020.0,273.1443,273.1443,272.6577,272.8231,17020.0
2023-12-01 15:40:00,280.32,280.76,280.2,280.53,37729.0,272.8134,273.2416,272.6966,273.0178,37729.0
2023-12-01 15:50:00,280.56,281.5,280.5,281.47,100502.0,273.047,273.9618,272.9886,273.9326,100502.0
2023-12-04 09:30:00,278.3,282.45,277.97,282.03,40856.0,270.8475,274.8863,270.5263,274.4776,40856.0
2023-12-04 09:40:00,281.81,283.16,281.15,282.71,53485.0,274.2635,275.5773,273.6212,275.1394,53485.0
2023-12-04 09:50:00,282.73,283.07,281.5,282.32,49813.0,275.1588,275.4897,273.9618,274.7598,49813.0
2023-12-04 10:00:00,282.27,282.27,280.94,281.52,34638.0,274.7112,274.7112,273.4168,273.9812,34638.0
2023-12-04 10:10:00,281.75,281.77,280.77,280.78,23273.0,274.2051,274.2245,273.2513,273.2611,23273.0
2023-12-04 10:20:00,280.84,281.49,280.16,280.53,5059.0,273.3195,273.952,272.6577,273.0178,5059.0
2023-12-04 10:30:00,280.4,280.5,279.62,279.66,10641.0,272.8912,272.9886,272.1321,272.1711,10641.0
2023-12-04 10:40:00,279.68,279.68,279.15,279.49,4242.0,272.1905,272.1905,271.6747,272.0056,4242.0
2023-12-04 10:50:00,279.63,279.64,278.45,278.66,15637.0,272.1419,272.1516,270.9935,271.1978,15637.0
2023-12-04 11:00:00,278.55,278.72,278.34,278.62,11325.0,271.0908,271.2562,270.8864,271.1589,11325.0
2023-12-04 11:10:00,278.72,278.89,278.38,278.69,6037.0,271.2562,271.4217,270.9253,271.227,6037.0
2023-12-04 11:20:00,278.56,278.98,278.31,278.86,5659.0,271.1005,271.5093,270.8572,271.3925,5659.0
2023-12-04 11:30:00,278.94,279.5,278.71,279.41,6902.0,271.4703,272.0153,271.2465,271.9277,6902.0
2023-12-04 11:40:00,279.63,279.69,279.1,279.15,3414.0,272.1419,272.2002,271.626,271.6747,3414.0
2023-12-04 11:50:00,279.38,279.81,279.28,279.78,3151.0,271.8986,272.317,271.8012,272.2878,3151.0
2023-12-04 12:00:00,279.8,279.86,279.56,279.56,3702.0,272.3073,272.3657,272.0737,272.0737,3702.0
2023-12-04 12:10:00,279.81,280.0,279.64,279.99,5983.0,272.317,272.5019,272.1516,272.4922,5983.0
2023-12-04 12:20:00,280.02,280.37,279.88,280.17,12763.0,272.5214,272.862,272.3852,272.6674,12763.0
2023-12-04 12:30:00,280.15,280.53,280.15,280.5,4792.0,272.6479,273.0178,272.6479,272.9886,4792.0
2023-12-04 12:40:00,280.5,280.54,280.21,280.24,6948.0,272.9886,273.0275,272.7063,272.7355,6948.0
2023-12-04 12:50:00,280.28,280.61,280.28,280.61,4775.0,272.7744,273.0956,272.7744,273.0956,4775.0
2023-12-04 13:00:00,280.55,280.55,279.82,279.87,4064.0,273.0372,273.0372,272.3268,272.3754,4064.0
2023-12-04 13:10:00,279.9,279.92,279.36,279.57,11103.0,272.4046,272.4241,271.8791,272.0835,11103.0
2023-12-04 13:20:00,279.56,279.56,278.42,278.46,4355.0,272.0737,272.0737,270.9643,271.0032,4355.0
2023-12-04 13:30:00,278.41,278.68,278.39,278.61,1500.0,270.9545,271.2173,270.9351,271.1492,1500.0
2023-12-04 13:40:00,278.62,278.78,278.36,278.69,4456.0,271.1589,271.3146,270.9059,271.227,4456.0
2023-12-04 13:50:00,278.82,278.94,278.5,278.5,3340.0,271.3535,271.4703,271.0421,271.0421,3340.0
2023-12-04 14:00:00,278.69,278.82,278.55,278.63,5100.0,271.227,271.3535,271.0908,271.1686,5100.0
2023-12-04 14:10:00,278.63,279.43,278.63,279.25,5471.0,271.1686,271.9472,271.1686,271.772,5471.0
2023-12-04 14:20:00,279.29,279.31,278.85,279.05,5109.0,271.811,271.8304,271.3827,271.5774,5109.0
2023-12-04 14:30:00,279.01,279.21,278.9,279.09,3467.0,271.5385,271.7331,271.4314,271.6163,3467.0
2023-12-04 14:40:00,278.98,279.41,278.98,279.38,6195.0,271.5093,271.9277,271.5093,271.8986,6195.0
2023-12-04 14:50:00,279.35,279.67,279.25,279.31,5957.0,271.8694,272.1808,271.772,271.8304,5957.0
2023-12-04 15:00:00,279.38,279.47,279.16,279.31,8026.0,271.8986,271.9861,271.6844,271.8304,8026.0
2023-12-04 15:10:00,279.31,279.49,279.2,279.37,4583.0,271.8304,272.0056,271.7234,271.8888,4583.0
2023-12-04 15:20:00,279.32,279.37,278.87,279.23,14081.0,271.8402,271.8888,271.4022,271.7526,14081.0
2023-12-04 15:30:00,279.2,279.31,278.62,278.77,12361.0,271.7234,271.8304,271.1589,271.3049,12361.0
2023-12-04 15:40:00,278.83,279.33,278.82,279.31,15102.0,271.3633,271.8499,271.3535,271.8304,15102.0
2023-12-04 15:50:00,279.35,279.91,279.33,279.4,78911.0,271.8694,272.4144,271.8499,271.918,78911.0
2023-12-05 09:30:00,278.0,278.58,277.19,277.48,23605.0,270.5555,271.12,269.7672,270.0494,23605.0
2023-12-05 09:40:00,277.47,278.14,276.81,278.11,6203.0,270.0397,270.6918,269.3974,270.6626,6203.0
2023-12-05 09:50:00,278.4,278.96,278.16,278.37,3440.0,270.9448,271.4898,270.7112,270.9156,3440.0
2023-12-05 10:00:00,278.4,279.31,277.86,278.09,5931.0,270.9448,271.8304,270.4193,270.6431,5931.0
2023-12-05 10:10:00,277.88,277.89,276.96,277.01,7328.0,270.4387,270.4485,269.5434,269.592,7328.0
2023-12-05 10:20:00,277.06,277.23,276.09,276.44,9999.0,269.6407,269.8061,268.6967,269.0373,9999.0
2023-12-05 10:30:00,276.51,276.72,275.39,275.46,9196.0,269.1054,269.3098,268.0154,268.0835,9196.0
2023-12-05 10:40:00,275.48,275.85,274.91,275.85,12325.0,268.103,268.4631,267.5483,268.4631,12325.0
2023-12-05 10:50:00,275.8,276.07,275.37,275.94,9875.0,268.4144,268.6772,267.9959,268.5507,9875.0
2023-12-05 11:00:00,276.13,276.21,275.31,275.31,4962.0,268.7356,268.8134,267.9375,267.9375,4962.0
2023-12-05 11:10:00,275.31,275.43,274.44,274.44,5053.0,267.9375,268.0543,267.0908,267.0908,5053.0
2023-12-05 11:20:00,274.45,275.42,274.3,275.41,5735.0,267.1006,268.0446,266.9546,268.0349,5735.0
2023-12-05 11:30:00,275.68,276.45,275.68,276.41,22259.0,268.2976,269.047,268.2976,269.0081,22259.0
2023-12-05 11:40:00,276.48,276.5,276.13,276.19,4963.0,269.0762,269.0957,268.7356,268.794,4963.0
2023-12-05 11:50:00,276.27,276.28,275.6,275.7,16551.0,268.8718,268.8816,268.2198,268.3171,16551.0
2023-12-05 12:00:00,275.81,276.24,275.71,276.16,3300.0,268.4242,268.8426,268.3268,268.7648,3300.0
2023-12-05 12:10:00,276.23,276.3,276.14,276.22,3280.0,268.8329,268.901,268.7453,268.8232,3280.0
2023-12-05 12:20:00,276.02,276.16,275.7,275.81,4534.0,268.6285,268.7648,268.3171,268.4242,4534.0
2023-12-05 12:30:00,275.83,275.84,275.15,275.19,1909.0,268.4436,268.4533,267.7818,267.8208,1909.0
2023-12-05 12:40:00,275.12,275.18,274.85,275.18,3200.0,267.7526,267.811,267.4899,267.811,3200.0
2023-12-05 12:50:00,275.1,276.1,275.1,275.91,2303.0,267.7332,268.7064,267.7332,268.5215,2303.0
2023-12-05 13:00:00,276.17,276.22,276.05,276.07,1922.0,268.7745,268.8232,268.6577,268.6772,1922.0
2023-12-05 13:10:00,276.22,276.66,276.15,276.61,2978.0,268.8232,269.2514,268.755,269.2027,2978.0
2023-12-05 13:20:00,276.67,276.75,276.12,276.19,2154.0,269.2611,269.339,268.7258,268.794,2154.0
2023-12-05 13:30:00,276.23,276.27,275.87,275.88,2010.0,268.8329,268.8718,268.4825,268.4923,2010.0
2023-12-05 13:40:00,275.83,276.11,275.83,275.9,2476.0,268.4436,268.7161,268.4436,268.5117,2476.0
2023-12-05 13:50:00,275.88,276.1,275.87,275.99,2387.0,268.4923,268.7064,268.4825,268.5993,2387.0
2023-12-05 14:00:00,276.03,276.03,275.8,275.92,2305.0,268.6383,268.6383,268.4144,268.5312,2305.0
2023-12-05 14:10:00,275.94,276.17,275.92,276.01,2905.0,268.5507,268.7745,268.5312,268.6188,2905.0
2023-12-05 14:20:00,276.01,276.02,275.79,275.87,1600.0,268.6188,268.6285,268.4047,268.4825,1600.0
2023-12-05 14:30:00,275.88,275.88,275.17,275.17,1488.0,268.4923,268.4923,267.8013,267.8013,1488.0
2023-12-05 14:40:00,275.16,275.16,274.65,274.83,6230.0,267.7916,267.7916,267.2952,267.4704,6230.0
2023-12-05 14:50:00,274.98,275.19,274.98,275.15,1200.0,267.6164,267.8208,267.6164,267.7818,1200.0
2023-12-05 15:00:00,274.98,275.16,274.93,274.94,1914.0,267.6164,267.7916,267.5677,267.5774,1914.0
2023-12-05 15:10:00,275.0,275.17,274.9,274.92,2730.0,267.6358,267.8013,267.5385,267.558,2730.0
2023-12-05 15:20:00,275.11,275.11,274.8,274.91,2894.0,267.7429,267.7429,267.4412,267.5483,2894.0
2023-12-05 15:30:00,274.76,274.84,274.54,274.65,4588.0,267.4023,267.4801,267.1882,267.2952,4588.0
2023-12-05 15:40:00,274.65,274.8,274.53,274.61,9635.0,267.2952,267.4412,267.1784,267.2563,9635.0
2023-12-05 15:50:00,274.67,275.14,274.55,274.97,54539.0,267.3147,267.7721,267.1979,267.6066,54539.0
2023-12-06 09:30:00,276.74,279.33,276.44,278.46,14177.0,269.3292,271.8499,269.0373,271.0032,14177.0
2023-12-06 09:40:00,278.93,281.22,278.93,281.16,8227.0,271.4606,273.6893,271.4606,273.6309,8227.0
2023-12-06 09:50:00,280.89,281.5,280.1,280.49,14650.0,273.3681,273.9618,272.5993,272.9788,14650.0
2023-12-06 10:00:00,280.49,280.84,280.06,280.46,22797.0,272.9788,273.3195,272.5603,272.9496,22797.0
2023-12-06 10:10:00,280.71,280.95,280.06,280.21,11217.0,273.1929,273.4265,272.5603,272.7063,11217.0
2023-12-06 10:20:00,280.09,280.09,279.63,279.67,7431.0,272.5895,272.5895,272.1419,272.1808,7431.0
2023-12-06 10:30:00,279.86,280.19,279.83,279.83,4442.0,272.3657,272.6869,272.3365,272.3365,4442.0
2023-12-06 10:40:00,280.06,280.4,279.76,279.93,5466.0,272.5603,272.8912,272.2684,272.4338,5466.0
2023-12-06 10:50:00,279.94,280.11,278.89,278.93,9614.0,272.4436,272.609,271.4217,271.4606,9614.0
2023-12-06 11:00:00,279.05,279.35,278.74,278.99,4273.0,271.5774,271.8694,271.2757,271.519,4273.0
2023-12-06 11:10:00,278.85,279.07,278.59,278.6,7157.0,271.3827,271.5969,271.1297,271.1394,7157.0
2023-12-06 11:20:00,278.62,279.03,278.28,278.84,5556.0,271.1589,271.5579,270.828,271.373,5556.0
2023-12-06 11:30:00,278.85,278.99,278.41,278.89,4170.0,271.3827,271.519,270.9545,271.4217,4170.0
2023-12-06 11:40:00,278.73,279.13,278.73,278.75,5708.0,271.266,271.6552,271.266,271.2854,5708.0
2023-12-06 11:50:00,278.85,278.99,278.57,278.94,9389.0,271.3827,271.519,271.1102,271.4703,9389.0
2023-12-06 12:00:00,278.94,278.94,278.37,278.65,9701.0,271.4703,271.4703,270.9156,271.1881,9701.0
2023-12-06 12:10:00,278.61,278.84,278.07,278.09,8795.0,271.1492,271.373,270.6236,270.6431,8795.0
2023-12-06 12:20:00,278.22,278.53,277.9,278.01,7379.0,270.7696,271.0713,270.4582,270.5652,7379.0
2023-12-06 12:30:00,278.17,278.56,278.03,278.46,17582.0,270.721,271.1005,270.5847,271.0032,17582.0
2023-12-06 12:40:00,278.47,278.48,277.44,277.44,7511.0,271.0129,271.0227,270.0105,270.0105,7511.0
2023-12-06 12:50:00,277.73,277.73,277.22,277.38,4905.0,270.2927,270.2927,269.7964,269.9521,4905.0
2023-12-06 13:00:00,277.4,277.59,277.26,277.54,7484.0,269.9716,270.1565,269.8353,270.1078,7484.0
2023-12-06 13:10:00,277.54,278.05,277.54,278.05,5933.0,270.1078,270.6042,270.1078,270.6042,5933.0
2023-12-06 13:20:00,278.21,278.84,277.97,278.84,4600.0,270.7599,271.373,270.5263,271.373,4600.0
2023-12-06 13:30:00,278.68,279.07,278.65,278.82,7989.0,271.2173,271.5969,271.1881,271.3535,7989.0
2023-12-06 13:40:00,278.99,279.4,278.74,279.4,14825.0,271.519,271.918,271.2757,271.918,14825.0
2023-12-06 13:50:00,279.41,279.88,279.35,279.88,14700.0,271.9277,272.3852,271.8694,272.3852,14700.0
2023-12-06 14:00:00,279.88,280.01,279.17,279.47,12084.0,272.3852,272.5117,271.6942,271.9861,12084.0
2023-12-06 14:10:00,279.57,279.57,279.15,279.43,4126.0,272.0835,272.0835,271.6747,271.9472,4126.0
2023-12-06 14:20:00,279.34,279.5,278.99,279.02,7131.0,271.8596,272.0153,271.519,271.5482,7131.0
2023-12-06 14:30:00,279.11,279.69,278.37,278.37,12537.0,271.6358,272.2002,270.9156,270.9156,12537.0
2023-12-06 14:40:00,278.38,278.72,278.37,278.71,4799.0,270.9253,271.2562,270.9156,271.2465,4799.0
2023-12-06 14:50:00,278.87,278.88,278.64,278.66,3954.0,271.4022,271.4119,271.1784,271.1978,3954.0
2023-12-06 15:00:00,278.56,278.65,278.3,278.48,6279.0,271.1005,271.1881,270.8475,271.0227,6279.0
2023-12-06 15:10:00,278.53,278.69,278.35,278.45,7830.0,271.0713,271.227,270.8961,270.9935,7830.0
2023-12-06 15:20:00,278.42,278.42,277.76,277.99,8103.0,270.9643,270.9643,270.3219,270.5458,8103.0
2023-12-06 15:30:00,277.97,278.13,277.83,277.88,11384.0,270.5263,270.682,270.3901,270.4387,11384.0
2023-12-06 15:40:00,277.8,278.12,277.8,277.99,14569.0,270.3609,270.6723,270.3609,270.5458,14569.0
2023-12-06 15:50:00,278.05,278.17,277.66,278.16,77098.0,270.6042,270.721,270.2246,270.7112,77098.0
2023-12-07 09:30:00,279.25,279.39,277.5,278.12,5651.0,271.772,271.9083,270.0689,270.6723,5651.0
2023-12-07 09:40:00,278.66,278.91,277.42,277.52,5916.0,271.1978,271.4411,269.991,270.0884,5916.0
2023-12-07 09:50:00,277.53,278.53,277.52,277.53,1940.0,270.0981,271.0713,270.0884,270.0981,1940.0
2023-12-07 10:00:00,277.91,277.91,277.51,277.51,1377.0,270.4679,270.4679,270.0786,270.0786,1377.0
2023-12-07 10:10:00,277.29,278.17,277.28,278.07,2726.0,269.8645,270.721,269.8548,270.6236,2726.0
2023-12-07 10:20:00,277.62,278.33,277.62,278.26,3434.0,270.1857,270.8767,270.1857,270.8085,3434.0
2023-12-07 10:30:00,278.3,278.66,278.3,278.34,1100.0,270.8475,271.1978,270.8475,270.8864,1100.0
2023-12-07 10:40:00,278.14,278.21,277.63,277.83,6197.0,270.6918,270.7599,270.1954,270.3901,6197.0
2023-12-07 10:50:00,277.89,277.96,277.53,277.53,3505.0,270.4485,270.5166,270.0981,270.0981,3505.0
2023-12-07 11:00:00,277.67,277.87,277.46,277.46,3448.0,270.2343,270.429,270.03,270.03,3448.0
2023-12-07 11:10:00,277.52,277.52,276.28,276.29,1030.0,270.0884,270.0884,268.8816,268.8913,1030.0
2023-12-07 11:20:00,276.46,276.87,276.41,276.74,1607.0,269.0567,269.4558,269.0081,269.3292,1607.0
2023-12-07 11:30:00,276.69,276.94,276.48,276.94,3335.0,269.2806,269.5239,269.0762,269.5239,3335.0
2023-12-07 11:40:00,277.22,277.39,277.15,277.15,1224.0,269.7964,269.9618,269.7283,269.7283,1224.0
2023-12-07 11:50:00,277.31,277.58,277.04,277.07,5315.0,269.884,270.1468,269.6212,269.6504,5315.0
2023-12-07 12:00:00,277.2,277.38,277.0,277.03,1805.0,269.7769,269.9521,269.5823,269.6115,1805.0
2023-12-07 12:10:00,277.1,277.11,276.51,276.51,1234.0,269.6796,269.6893,269.1054,269.1054,1234.0
2023-12-07 12:20:00,276.68,277.05,276.48,277.05,3490.0,269.2709,269.6309,269.0762,269.6309,3490.0
2023-12-07 12:30:00,277.0,277.39,277.0,277.25,1243.0,269.5823,269.9618,269.5823,269.8256,1243.0
2023-12-07 12:40:00,277.39,277.39,277.16,277.27,920.0,269.9618,269.9618,269.738,269.8451,920.0
2023-12-07 12:50:00,277.12,277.41,277.12,277.41,1357.0,269.6991,269.9813,269.6991,269.9813,1357.0
2023-12-07 13:00:00,277.5,277.96,277.47,277.84,2854.0,270.0689,270.5166,270.0397,270.3998,2854.0
2023-12-07 13:10:00,277.72,277.94,277.22,277.3,5614.0,270.283,270.4971,269.7964,269.8743,5614.0
2023-12-07 13:20:00,277.63,277.63,277.01,277.08,5306.0,270.1954,270.1954,269.592,269.6601,5306.0
2023-12-07 13:30:00,277.4,277.59,277.21,277.58,15305.0,269.9716,270.1565,269.7867,270.1468,15305.0
2023-12-07 13:40:00,277.57,277.74,277.57,277.69,1803.0,270.137,270.3025,270.137,270.2538,1803.0
2023-12-07 13:50:00,277.56,277.76,277.46,277.76,19915.0,270.1273,270.3219,270.03,270.3219,19915.0
2023-12-07 14:00:00,277.77,278.26,277.67,278.26,9781.0,270.3317,270.8085,270.2343,270.8085,9781.0
2023-12-07 14:10:00,278.3,278.34,278.11,278.22,3825.0,270.8475,270.8864,270.6626,270.7696,3825.0
2023-12-07 14:20:00,278.32,278.77,278.32,278.68,5081.0,270.8669,271.3049,270.8669,271.2173,5081.0
2023-12-07 14:30:00,278.72,278.72,278.06,278.21,15866.0,271.2562,271.2562,270.6139,270.7599,15866.0
2023-12-07 14:40:00,278.32,278.43,278.16,278.27,5525.0,270.8669,270.974,270.7112,270.8183,5525.0
2023-12-07 14:50:00,278.29,278.4,278.0,278.0,5195.0,270.8377,270.9448,270.5555,270.5555,5195.0
2023-12-07 15:00:00,277.94,278.15,277.84,277.84,3271.0,270.4971,270.7015,270.3998,270.3998,3271.0
2023-12-07 15:10:00,277.97,278.29,277.94,278.08,3603.0,270.5263,270.8377,270.4971,270.6334,3603.0
2023-12-07 15:20:00,278.12,278.12,277.83,277.95,5221.0,270.6723,270.6723,270.3901,270.5068,5221.0
2023-12-07 15:30:00,277.96,277.98,277.71,277.8,6445.0,270.5166,270.536,270.2733,270.3609,6445.0
2023-12-07 15:40:00,277.91,277.94,277.56,277.56,8833.0,270.4679,270.4971,270.1273,270.1273,8833.0
2023-12-07 15:50:00,277.59,278.05,277.53,277.78,59016.0,270.1565,270.6042,270.0981,270.3414,59016.0
2023-12-08 09:30:00,277.61,278.82,276.69,278.13,12445.0,270.1759,271.3535,269.2806,270.682,12445.0
2023-12-08 09:40:00,277.99,279.56,277.76,279.38,5220.0,270.5458,272.0737,270.3219,271.8986,5220.0
2023-12-08 09:50:00,279.83,279.83,278.38,279.0,5303.0,272.3365,272.3365,270.9253,271.5287,5303.0
2023-12-08 10:00:00,279.4,280.31,279.4,280.18,4519.0,271.918,272.8036,271.918,272.6771,4519.0
2023-12-08 10:10:00,280.0,280.51,279.66,280.01,43361.0,272.5019,272.9983,272.1711,272.5117,43361.0
2023-12-08 10:20:00,279.95,280.6,279.95,280.12,6930.0,272.4533,273.0859,272.4533,272.6187,6930.0
2023-12-08 10:30:00,280.45,280.59,279.88,280.03,3252.0,272.9399,273.0761,272.3852,272.5311,3252.0
2023-12-08 10:40:00,280.06,280.53,279.8,279.97,25434.0,272.5603,273.0178,272.3073,272.4728,25434.0
2023-12-08 10:50:00,279.58,280.03,279.38,279.51,1678.0,272.0932,272.5311,271.8986,272.0251,1678.0
2023-12-08 11:00:00,279.51,279.51,278.33,278.71,2384.0,272.0251,272.0251,270.8767,271.2465,2384.0
2023-12-08 11:10:00,278.61,278.64,277.92,277.92,2577.0,271.1492,271.1784,270.4776,270.4776,2577.0
2023-12-08 11:20:00,278.0,278.26,277.9,278.04,1863.0,270.5555,270.8085,270.4582,270.5944,1863.0
2023-12-08 11:30:00,278.44,278.67,278.17,278.17,1707.0,270.9837,271.2076,270.721,270.721,1707.0
2023-12-08 11:40:00,278.1,278.63,278.08,278.63,4842.0,270.6528,271.1686,270.6334,271.1686,4842.0
2023-12-08 11:50:00,278.68,278.82,278.55,278.81,1221.0,271.2173,271.3535,271.0908,271.3438,1221.0
2023-12-08 12:00:00,278.84,278.85,278.5,278.5,1753.0,271.373,271.3827,271.0421,271.0421,1753.0
2023-12-08 12:10:00,278.58,278.58,278.1,278.44,5456.0,271.12,271.12,270.6528,270.9837,5456.0
2023-12-08 12:20:00,278.51,278.92,278.47,278.65,4955.0,271.0518,271.4509,271.0129,271.1881,4955.0
2023-12-08 12:30:00,278.62,278.79,278.46,278.79,2465.0,271.1589,271.3244,271.0032,271.3244,2465.0
2023-12-08 12:40:00,278.88,279.09,278.68,279.07,3040.0,271.4119,271.6163,271.2173,271.5969,3040.0
2023-12-08 12:50:00,279.14,279.24,279.06,279.08,2278.0,271.665,271.7623,271.5871,271.6066,2278.0
2023-12-08 13:00:00,278.87,278.88,278.75,278.77,1386.0,271.4022,271.4119,271.2854,271.3049,1386.0
2023-12-08 13:10:00,278.95,279.02,278.84,278.95,900.0,271.4801,271.5482,271.373,271.4801,900.0
2023-12-08 13:20:00,279.0,279.42,278.98,279.42,3751.0,271.5287,271.9375,271.5093,271.9375,3751.0
2023-12-08 13:30:00,279.38,279.63,279.21,279.53,2926.0,271.8986,272.1419,271.7331,272.0445,2926.0
2023-12-08 13:40:00,279.51,279.54,279.24,279.54,1943.0,272.0251,272.0543,271.7623,272.0543,1943.0
2023-12-08 13:50:00,279.4,279.5,279.12,279.12,3146.0,271.918,272.0153,271.6455,271.6455,3146.0
2023-12-08 14:00:00,279.23,279.76,279.2,279.68,1772.0,271.7526,272.2684,271.7234,272.1905,1772.0
2023-12-08 14:10:00,279.58,279.58,279.27,279.49,2638.0,272.0932,272.0932,271.7915,272.0056,2638.0
2023-12-08 14:20:00,279.34,279.59,279.22,279.51,1919.0,271.8596,272.1029,271.7428,272.0251,1919.0
2023-12-08 14:30:00,279.62,279.7,279.45,279.55,2930.0,272.1321,272.21,271.9667,272.064,2930.0
2023-12-08 14:40:00,279.54,279.95,279.53,279.79,3111.0,272.0543,272.4533,272.0445,272.2976,3111.0
2023-12-08 14:50:00,279.79,279.91,279.63,279.72,1741.0,272.2976,272.4144,272.1419,272.2294,1741.0
2023-12-08 15:00:00,279.73,279.81,279.32,279.47,2671.0,272.2392,272.317,271.8402,271.9861,2671.0
2023-12-08 15:10:00,279.46,279.81,279.43,279.69,35153.0,271.9764,272.317,271.9472,272.2002,35153.0
2023-12-08 15:20:00,279.59,279.7,279.46,279.54,2570.0,272.1029,272.21,271.9764,272.0543,2570.0
2023-12-08 15:30:00,279.51,279.51,279.06,279.36,6937.0,272.0251,272.0251,271.5871,271.8791,6937.0
2023-12-08 15:40:00,279.33,279.39,278.48,278.48,5603.0,271.8499,271.9083,271.0227,271.0227,5603.0
2023-12-08 15:50:00,278.49,278.93,278.22,278.46,31511.0,271.0324,271.4606,270.7696,271.0032,31511.0
2023-12-11 09:30:00,279.31,281.81,278.62,281.16,15516.0,271.8304,274.2635,271.1589,273.6309,15516.0
2023-12-11 09:40:00,281.15,283.0,281.15,283.0,3474.0,273.6212,275.4216,273.6212,275.4216,3474.0
2023-12-11 09:50:00,283.33,284.27,282.68,284.26,7229.0,275.7428,276.6576,275.1102,276.6479,7229.0
2023-12-11 10:00:00,284.22,284.22,282.58,283.07,5053.0,276.6089,276.6089,275.0129,275.4897,5053.0
2023-12-11 10:10:00,283.07,283.07,282.06,282.31,9134.0,275.4897,275.4897,274.5068,274.7501,9134.0
2023-12-11 10:20:00,282.41,282.52,280.97,281.13,8613.0,274.8474,274.9545,273.446,273.6017,8613.0
2023-12-11 10:30:00,281.33,282.29,281.3,282.03,3840.0,273.7963,274.7306,273.7671,274.4776,3840.0
2023-12-11 10:40:00,282.03,282.19,281.78,282.14,3758.0,274.4776,274.6333,274.2343,274.5846,3758.0
2023-12-11 10:50:00,282.04,282.41,281.53,281.53,10734.0,274.4873,274.8474,273.991,273.991,10734.0
2023-12-11 11:00:00,281.3,281.49,281.19,281.25,4176.0,273.7671,273.952,273.6601,273.7185,4176.0
2023-12-11 11:10:00,281.27,281.43,281.11,281.27,2400.0,273.7379,273.8937,273.5822,273.7379,2400.0
2023-12-11 11:20:00,281.25,282.24,281.21,281.99,3631.0,273.7185,274.682,273.6795,274.4387,3631.0
2023-12-11 11:30:00,282.03,282.27,281.59,281.59,2716.0,274.4776,274.7112,274.0494,274.0494,2716.0
2023-12-11 11:40:00,281.66,282.12,281.65,281.78,1519.0,274.1175,274.5652,274.1078,274.2343,1519.0
2023-12-11 11:50:00,281.68,282.02,281.59,281.63,3680.0,274.137,274.4679,274.0494,274.0883,3680.0
2023-12-11 12:00:00,281.44,281.54,281.15,281.15,2646.0,273.9034,274.0007,273.6212,273.6212,2646.0
2023-12-11 12:10:00,281.14,281.14,280.7,280.92,3959.0,273.6114,273.6114,273.1832,273.3973,3959.0
2023-12-11 12:20:00,280.82,280.83,280.12,280.24,10761.0,273.3,273.3097,272.6187,272.7355,10761.0
2023-12-11 12:30:00,280.23,280.55,280.13,280.19,13075.0,272.7258,273.0372,272.6285,272.6869,13075.0
2023-12-11 12:40:00,280.13,280.43,280.13,280.29,5952.0,272.6285,272.9204,272.6285,272.7842,5952.0
2023-12-11 12:50:00,280.33,280.33,279.95,279.95,6358.0,272.8231,272.8231,272.4533,272.4533,6358.0
2023-12-11 13:00:00,279.91,280.04,279.65,279.87,5253.0,272.4144,272.5409,272.1613,272.3754,5253.0
2023-12-11 13:10:00,279.88,279.88,279.65,279.66,7834.0,272.3852,272.3852,272.1613,272.1711,7834.0
2023-12-11 13:20:00,279.65,279.77,279.59,279.76,4679.0,272.1613,272.2781,272.1029,272.2684,4679.0
2023-12-11 13:30:00,279.8,279.99,279.75,279.85,7433.0,272.3073,272.4922,272.2586,272.356,7433.0
2023-12-11 13:40:00,279.8,279.96,279.67,279.71,7098.0,272.3073,272.463,272.1808,272.2197,7098.0
2023-12-11 13:50:00,279.71,279.97,279.53,279.72,14295.0,272.2197,272.4728,272.0445,272.2294,14295.0
2023-12-11 14:00:00,279.75,279.81,279.58,279.67,5172.0,272.2586,272.317,272.0932,272.1808,5172.0
2023-12-11 14:10:00,279.67,279.75,279.55,279.6,10448.0,272.1808,272.2586,272.064,272.1127,10448.0
2023-12-11 14:20:00,279.59,279.65,279.37,279.5,5746.0,272.1029,272.1613,271.8888,272.0153,5746.0
2023-12-11 14:30:00,279.55,279.55,279.38,279.53,2298.0,272.064,272.064,271.8986,272.0445,2298.0
2023-12-11 14:40:00,279.53,279.63,279.4,279.45,10143.0,272.0445,272.1419,271.918,271.9667,10143.0
2023-12-11 14:50:00,279.51,279.51,279.1,279.13,3446.0,272.0251,272.0251,271.626,271.6552,3446.0
2023-12-11 15:00:00,279.06,279.37,279.03,279.27,3896.0,271.5871,271.8888,271.5579,271.7915,3896.0
2023-12-11 15:10:00,279.34,279.66,279.34,279.57,5185.0,271.8596,272.1711,271.8596,272.0835,5185.0
2023-12-11 15:20:00,279.59,279.63,279.24,279.3,4597.0,272.1029,272.1419,271.7623,271.8207,4597.0
2023-12-11 15:30:00,279.31,279.32,279.0,279.17,9980.0,271.8304,271.8402,271.5287,271.6942,9980.0
2023-12-11 15:40:00,279.17,279.59,279.16,279.59,12469.0,271.6942,272.1029,271.6844,272.1029,12469.0
2023-12-11 15:50:00,279.55,280.0,279.39,279.79,45878.0,272.064,272.5019,271.9083,272.2976,45878.0
2023-12-12 09:30:00,280.71,282.23,279.48,279.6,27439.0,273.1929,274.6722,271.9959,272.1127,27439.0
2023-12-12 09:40:00,280.12,282.51,279.58,281.56,16284.0,272.6187,274.9447,272.0932,274.0202,16284.0
2023-12-12 09:50:00,281.51,282.83,281.51,281.97,6607.0,273.9715,275.2562,273.9715,274.4192,6607.0
2023-12-12 10:00:00,282.0,282.76,281.56,282.76,8139.0,274.4484,275.188,274.0202,275.188,8139.0
2023-12-12 10:10:00,282.97,283.12,282.16,282.64,5051.0,275.3924,275.5384,274.6041,275.0713,5051.0
2023-12-12 10:20:00,282.66,282.66,281.93,282.0,61797.0,275.0907,275.0907,274.3803,274.4484,61797.0
2023-12-12 10:30:00,281.74,282.21,281.71,282.16,10855.0,274.1954,274.6528,274.1662,274.6041,10855.0
2023-12-12 10:40:00,282.21,283.45,282.19,283.39,8922.0,274.6528,275.8596,274.6333,275.8012,8922.0
2023-12-12 10:50:00,283.16,283.83,282.86,283.81,21607.0,275.5773,276.2294,275.2854,276.2099,21607.0
2023-12-12 11:00:00,283.71,284.19,283.45,284.1,9633.0,276.1126,276.5797,275.8596,276.4922,9633.0
2023-12-12 11:10:00,283.99,284.13,283.81,283.83,9831.0,276.3851,276.5214,276.2099,276.2294,9831.0
2023-12-12 11:20:00,284.0,284.07,283.63,283.87,5534.0,276.3948,276.463,276.0347,276.2683,5534.0
2023-12-12 11:30:00,283.94,284.14,283.59,284.11,6876.0,276.3364,276.5311,275.9958,276.5019,6876.0
2023-12-12 11:40:00,283.95,284.08,283.68,283.85,3707.0,276.3462,276.4727,276.0834,276.2488,3707.0
2023-12-12 11:50:00,284.04,284.1,283.67,283.71,8667.0,276.4338,276.4922,276.0737,276.1126,8667.0
2023-12-12 12:00:00,283.68,283.77,283.41,283.65,4566.0,276.0834,276.171,275.8206,276.0542,4566.0
2023-12-12 12:10:00,283.63,284.23,283.54,284.15,10271.0,276.0347,276.6187,275.9472,276.5408,10271.0
2023-12-12 12:20:00,284.1,284.95,284.09,284.57,14722.0,276.4922,277.3194,276.4824,276.9496,14722.0
2023-12-12 12:30:00,284.79,285.22,284.79,284.83,7939.0,277.1637,277.5822,277.1637,277.2026,7939.0
2023-12-12 12:40:00,285.09,285.1,284.52,284.52,5613.0,277.4556,277.4654,276.9009,276.9009,5613.0
2023-12-12 12:50:00,284.51,284.84,284.43,284.72,6917.0,276.8912,277.2123,276.8133,277.0956,6917.0
2023-12-12 13:00:00,284.51,285.08,284.23,284.85,7876.0,276.8912,277.4459,276.6187,277.2221,7876.0
2023-12-12 13:10:00,285.07,285.2,284.78,285.1,5534.0,277.4362,277.5627,277.1539,277.4654,5534.0
2023-12-12 13:20:00,285.02,285.38,284.94,285.2,6802.0,277.3875,277.7379,277.3097,277.5627,6802.0
2023-12-12 13:30:00,285.34,285.51,284.92,284.92,11042.0,277.6989,277.8644,277.2902,277.2902,11042.0
2023-12-12 13:40:00,284.98,285.14,284.87,285.14,4397.0,277.3486,277.5043,277.2415,277.5043,4397.0
2023-12-12 13:50:00,285.0,285.15,284.81,284.86,5101.0,277.3681,277.514,277.1831,277.2318,5101.0
2023-12-12 14:00:00,284.74,284.8,284.51,284.65,4589.0,277.115,277.1734,276.8912,277.0274,4589.0
2023-12-12 14:10:00,284.58,284.71,283.9,283.91,8591.0,276.9593,277.0858,276.2975,276.3072,8591.0
2023-12-12 14:20:00,283.84,284.02,283.76,283.91,2610.0,276.2391,276.4143,276.1613,276.3072,2610.0
2023-12-12 14:30:00,283.92,284.08,283.85,283.88,6234.0,276.317,276.4727,276.2488,276.278,6234.0
2023-12-12 14:40:00,283.85,284.11,283.84,283.97,5006.0,276.2488,276.5019,276.2391,276.3656,5006.0
2023-12-12 14:50:00,283.96,284.01,283.65,284.0,9386.0,276.3559,276.4046,276.0542,276.3948,9386.0
2023-12-12 15:00:00,283.91,284.24,283.71,284.11,10134.0,276.3072,276.6284,276.1126,276.5019,10134.0
2023-12-12 15:10:00,284.07,284.18,283.81,283.97,8955.0,276.463,276.57,276.2099,276.3656,8955.0
2023-12-12 15:20:00,284.0,284.11,283.8,283.91,6941.0,276.3948,276.5019,276.2002,276.3072,6941.0
2023-12-12 15:30:00,283.97,284.05,283.34,283.38,12306.0,276.3656,276.4435,275.7525,275.7914,12306.0
2023-12-12 15:40:00,283.35,283.66,283.35,283.51,16547.0,275.7622,276.0639,275.7622,275.918,16547.0
2023-12-12 15:50:00,283.48,283.94,283.38,283.49,74256.0,275.8888,276.3364,275.7914,275.8985,74256.0
2023-12-13 09:30:00,284.3,287.43,284.3,286.03,17109.0,276.6868,279.733,276.6868,278.3705,17109.0
2023-12-13 09:40:00,286.65,287.78,286.24,287.62,10926.0,278.9739,280.0736,278.5748,279.9179,10926.0
2023-12-13 09:50:00,287.24,287.56,286.79,287.28,9119.0,279.5481,279.8595,279.1101,279.587,9119.0
2023-12-13 10:00:00,287.58,287.65,286.65,287.12,7231.0,279.879,279.9471,278.9739,279.4313,7231.0
2023-12-13 10:10:00,287.21,287.47,286.86,286.91,7511.0,279.5189,279.7719,279.1782,279.2269,7511.0
2023-12-13 10:20:00,287.49,287.78,286.56,286.61,8639.0,279.7914,280.0736,278.8863,278.9349,8639.0
2023-12-13 10:30:00,286.58,286.97,286.33,286.38,11220.0,278.9057,279.2853,278.6624,278.7111,11220.0
2023-12-13 10:40:00,286.29,286.92,286.28,286.3,16305.0,278.6235,279.2366,278.6138,278.6332,16305.0
2023-12-13 10:50:00,286.26,286.73,286.1,286.29,7011.0,278.5943,279.0517,278.4386,278.6235,7011.0
2023-12-13 11:00:00,286.19,286.19,285.45,285.64,2400.0,278.5262,278.5262,277.806,277.9909,2400.0
2023-12-13 11:10:00,285.49,285.64,284.74,284.84,2959.0,277.8449,277.9909,277.115,277.2123,2959.0
2023-12-13 11:20:00,284.75,285.12,284.46,284.59,4958.0,277.1247,277.4848,276.8425,276.969,4958.0
2023-12-13 11:30:00,284.51,284.51,283.94,283.94,4127.0,276.8912,276.8912,276.3364,276.3364,4127.0
2023-12-13 11:40:00,284.06,284.51,283.92,284.26,3261.0,276.4532,276.8912,276.317,276.6479,3261.0
2023-12-13 11:50:00,284.12,284.38,283.74,283.74,3807.0,276.5116,276.7647,276.1418,276.1418,3807.0
2023-12-13 12:00:00,283.97,284.13,283.8,283.87,1031.0,276.3656,276.5214,276.2002,276.2683,1031.0
2023-12-13 12:10:00,283.93,284.04,283.76,283.85,11378.0,276.3267,276.4338,276.1613,276.2488,11378.0
2023-12-13 12:20:00,283.51,283.62,283.01,283.1,3581.0,275.918,276.025,275.4313,275.5189,3581.0
2023-12-13 12:30:00,283.22,283.49,283.06,283.46,3539.0,275.6357,275.8985,275.48,275.8693,3539.0
2023-12-13 12:40:00,283.33,283.33,283.16,283.27,2579.0,275.7428,275.7428,275.5773,275.6844,2579.0
2023-12-13 12:50:00,283.25,283.53,283.25,283.43,7501.0,275.6649,275.9374,275.6649,275.8401,7501.0
2023-12-13 13:00:00,283.43,283.43,283.03,283.05,3363.0,275.8401,275.8401,275.4508,275.4703,3363.0
2023-12-13 13:10:00,283.1,283.15,283.01,283.15,2801.0,275.5189,275.5676,275.4313,275.5676,2801.0
2023-12-13 13:20:00,283.04,283.09,282.79,282.84,1663.0,275.4605,275.5092,275.2172,275.2659,1663.0
2023-12-13 13:30:00,283.02,283.25,282.97,283.25,4918.0,275.4411,275.6649,275.3924,275.6649,4918.0
2023-12-13 13:40:00,283.19,283.43,283.14,283.32,4947.0,275.6065,275.8401,275.5579,275.733,4947.0
2023-12-13 13:50:00,283.27,283.64,283.27,283.51,3790.0,275.6844,276.0445,275.6844,275.918,3790.0
2023-12-13 14:00:00,283.69,286.63,283.69,286.34,16110.0,276.0931,278.9544,276.0931,278.6722,16110.0
2023-12-13 14:10:00,286.34,286.8,285.56,286.65,8267.0,278.6722,279.1199,277.9131,278.9739,8267.0
2023-12-13 14:20:00,286.75,287.39,286.75,287.15,12939.0,279.0712,279.6941,279.0712,279.4605,12939.0
2023-12-13 14:30:00,287.12,287.99,286.79,287.94,9069.0,279.4313,280.278,279.1101,280.2293,9069.0
2023-12-13 14:40:00,288.06,289.58,288.06,289.41,35579.0,280.3461,281.8254,280.3461,281.66,35579.0
2023-12-13 14:50:00,289.4,290.42,289.1,289.94,14780.0,281.6502,282.6429,281.3583,282.1758,14780.0
2023-12-13 15:00:00,290.08,291.27,290.08,290.29,19703.0,282.312,283.4702,282.312,282.5164,19703.0
2023-12-13 15:10:00,290.23,290.23,289.0,289.28,7569.0,282.458,282.458,281.2609,281.5334,7569.0
2023-12-13 15:20:00,289.26,289.54,288.7,289.09,8431.0,281.514,281.7865,280.969,281.3485,8431.0
2023-12-13 15:30:00,289.08,289.78,288.69,289.61,14090.0,281.3388,282.0201,280.9592,281.8546,14090.0
2023-12-13 15:40:00,289.75,290.58,289.61,290.27,19953.0,281.9909,282.7986,281.8546,282.4969,19953.0
2023-12-13 15:50:00,290.21,291.01,289.88,290.98,107597.0,282.4385,283.2171,282.1174,283.1879,107597.0
2023-12-14 09:30:00,295.0,298.74,292.77,298.74,38757.0,287.1003,290.7401,284.93,290.7401,38757.0
2023-12-14 09:40:00,298.41,299.67,298.4,299.23,18675.0,290.419,291.6452,290.4092,291.217,18675.0
2023-12-14 09:50:00,299.08,299.2,297.79,299.2,6921.0,291.071,291.1878,289.8156,291.1878,6921.0
2023-12-14 10:00:00,299.44,300.29,299.32,299.62,14756.0,291.4214,292.2486,291.3046,291.5965,14756.0
2023-12-14 10:10:00,299.69,300.05,299.18,299.42,8311.0,291.6647,292.015,291.1683,291.4019,8311.0
2023-12-14 10:20:00,299.6,300.59,299.25,300.59,18161.0,291.5771,292.5406,291.2365,292.5406,18161.0
2023-12-14 10:30:00,300.44,301.83,300.44,300.65,12830.0,292.3946,293.7474,292.3946,292.599,12830.0
2023-12-14 10:40:00,301.02,301.37,300.75,301.2,10223.0,292.9591,293.2997,292.6963,293.1342,10223.0
2023-12-14 10:50:00,301.3,301.85,300.95,301.15,12814.0,293.2316,293.7668,292.8909,293.0856,12814.0
2023-12-14 11:00:00,301.13,301.47,300.3,300.76,21994.0,293.0661,293.397,292.2583,292.706,21994.0
2023-12-14 11:10:00,300.64,301.05,299.92,300.42,11352.0,292.5892,292.9883,291.8885,292.3751,11352.0
2023-12-14 11:20:00,300.46,300.91,299.95,300.6,15142.0,292.4141,292.852,291.9177,292.5503,15142.0
2023-12-14 11:30:00,300.8,301.32,300.73,301.25,12838.0,292.7449,293.251,292.6768,293.1829,12838.0
2023-12-14 11:40:00,301.25,302.4,301.21,302.25,7820.0,293.1829,294.3021,293.144,294.1561,7820.0
2023-12-14 11:50:00,302.23,302.72,302.23,302.58,6364.0,294.1367,294.6135,294.1367,294.4773,6364.0
2023-12-14 12:00:00,302.7,304.52,302.7,304.5,13311.0,294.5941,296.3653,294.5941,296.3459,13311.0
2023-12-14 12:10:00,304.51,305.05,304.44,304.9,30400.0,296.3556,296.8811,296.2875,296.7352,30400.0
2023-12-14 12:20:00,304.73,305.29,304.65,305.29,18482.0,296.5697,297.1147,296.4919,297.1147,18482.0
2023-12-14 12:30:00,305.34,305.35,304.59,304.63,24923.0,297.1634,297.1731,296.4335,296.4724,24923.0
2023-12-14 12:40:00,304.73,305.67,304.73,305.16,9971.0,296.5697,297.4845,296.5697,296.9882,9971.0
2023-12-14 12:50:00,305.16,305.16,304.56,304.68,13796.0,296.9882,296.9882,296.4043,296.521,13796.0
2023-12-14 13:00:00,304.62,304.69,303.68,303.69,12544.0,296.4627,296.5308,295.5478,295.5576,12544.0
2023-12-14 13:10:00,303.77,304.64,303.76,304.64,8841.0,295.6354,296.4821,295.6257,296.4821,8841.0
2023-12-14 13:20:00,304.6,304.77,304.3,304.33,12959.0,296.4432,296.6086,296.1512,296.1804,12959.0
2023-12-14 13:30:00,304.33,304.54,304.09,304.49,12535.0,296.1804,296.3848,295.9468,296.3361,12535.0
2023-12-14 13:40:00,304.48,305.02,304.22,304.81,13453.0,296.3264,296.8519,296.0734,296.6476,13453.0
2023-12-14 13:50:00,304.65,304.66,303.6,304.43,6816.0,296.4919,296.5016,295.47,296.2777,6816.0
2023-12-14 14:00:00,304.55,305.52,304.5,305.37,7181.0,296.3945,297.3386,296.3459,297.1926,7181.0
2023-12-14 14:10:00,305.19,305.92,305.15,305.53,22796.0,297.0174,297.7278,296.9785,297.3483,22796.0
2023-12-14 14:20:00,305.51,306.06,305.0,305.98,14565.0,297.3288,297.8641,296.8325,297.7862,14565.0
2023-12-14 14:30:00,306.0,306.27,305.76,305.76,10563.0,297.8057,298.0685,297.5721,297.5721,10563.0
2023-12-14 14:40:00,305.82,306.15,305.21,306.15,6952.0,297.6305,297.9517,297.0369,297.9517,6952.0
2023-12-14 14:50:00,306.12,306.79,306.11,306.75,15426.0,297.9225,298.5745,297.9128,298.5356,15426.0
2023-12-14 15:00:00,306.62,307.19,306.59,307.04,20539.0,298.4091,298.9638,298.3799,298.8179,20539.0
2023-12-14 15:10:00,306.98,307.1,306.63,306.84,14458.0,298.7595,298.8762,298.4188,298.6232,14458.0
2023-12-14 15:20:00,306.85,307.09,306.6,306.88,17738.0,298.6329,298.8665,298.3896,298.6621,17738.0
2023-12-14 15:30:00,306.88,307.16,306.63,306.7,20762.0,298.6621,298.9346,298.4188,298.487,20762.0
2023-12-14 15:40:00,306.71,306.97,306.46,306.46,21609.0,298.4967,298.7497,298.2534,298.2534,21609.0
2023-12-14 15:50:00,306.45,307.04,306.17,306.92,136567.0,298.2436,298.8179,297.9711,298.7011,136567.0
2023-12-15 09:30:00,306.17,306.72,305.27,306.47,132124.0,297.9711,298.5064,297.0952,298.2631,132124.0
2023-12-15 09:40:00,306.07,308.48,306.0,307.52,11906.0,297.8738,300.2193,297.8057,299.285,11906.0
2023-12-15 09:50:00,306.97,309.02,306.95,308.69,12710.0,298.7497,300.7448,298.7303,300.4237,12710.0
2023-12-15 10:00:00,308.7,309.79,308.7,309.56,14974.0,300.4334,301.4942,300.4334,301.2704,14974.0
2023-12-15 10:10:00,309.62,309.62,307.91,308.09,19237.0,301.3288,301.3288,299.6646,299.8397,19237.0
2023-12-15 10:20:00,308.12,308.45,307.39,307.39,36461.0,299.8689,300.1901,299.1585,299.1585,36461.0
2023-12-15 10:30:00,307.34,307.64,306.62,306.69,21668.0,299.1098,299.4018,298.4091,298.4772,21668.0
2023-12-15 10:40:00,306.4,306.51,305.88,306.0,11431.0,298.195,298.302,297.6889,297.8057,11431.0
2023-12-15 10:50:00,305.89,307.02,305.74,306.61,13873.0,297.6986,298.7984,297.5527,298.3994,13873.0
2023-12-15 11:00:00,306.72,307.08,306.65,306.89,10554.0,298.5064,298.8568,298.4383,298.6719,10554.0
2023-12-15 11:10:00,307.06,307.33,306.44,306.73,21452.0,298.8373,299.1001,298.2339,298.5162,21452.0
2023-12-15 11:20:00,306.64,306.87,306.16,306.87,15968.0,298.4286,298.6524,297.9614,298.6524,15968.0
2023-12-15 11:30:00,306.89,307.0,306.37,306.51,8823.0,298.6719,298.7789,298.1658,298.302,8823.0
2023-12-15 11:40:00,306.42,306.61,306.02,306.2,11379.0,298.2145,298.3994,297.8252,298.0003,11379.0
2023-12-15 11:50:00,306.24,306.77,306.1,306.35,6094.0,298.0393,298.5551,297.903,298.1463,6094.0
2023-12-15 12:00:00,306.48,307.33,306.48,307.21,5944.0,298.2728,299.1001,298.2728,298.9833,5944.0
2023-12-15 12:10:00,307.37,307.46,306.24,306.32,8276.0,299.139,299.2266,298.0393,298.1171,8276.0
2023-12-15 12:20:00,306.5,306.5,306.03,306.13,7079.0,298.2923,298.2923,297.8349,297.9322,7079.0
2023-12-15 12:30:00,306.02,306.24,305.66,306.11,12817.0,297.8252,298.0393,297.4748,297.9128,12817.0
2023-12-15 12:40:00,305.93,306.26,305.49,306.25,5860.0,297.7376,298.0587,297.3094,298.049,5860.0
2023-12-15 12:50:00,306.25,306.25,305.42,305.57,7513.0,298.049,298.049,297.2412,297.3872,7513.0
2023-12-15 13:00:00,305.56,305.86,305.47,305.5,6293.0,297.3775,297.6694,297.2899,297.3191,6293.0
2023-12-15 13:10:00,305.48,306.19,305.48,306.19,3754.0,297.2996,297.9906,297.2996,297.9906,3754.0
2023-12-15 13:20:00,306.19,306.23,305.76,306.09,7544.0,297.9906,298.0295,297.5721,297.8933,7544.0
2023-12-15 13:30:00,306.05,306.12,305.39,305.42,4597.0,297.8544,297.9225,297.212,297.2412,4597.0
2023-12-15 13:40:00,305.16,305.16,304.44,304.91,11181.0,296.9882,296.9882,296.2875,296.7449,11181.0
2023-12-15 13:50:00,304.81,305.02,304.44,304.48,4924.0,296.6476,296.8519,296.2875,296.3264,4924.0
2023-12-15 14:00:00,304.48,304.76,304.48,304.75,3223.0,296.3264,296.5989,296.3264,296.5892,3223.0
2023-12-15 14:10:00,304.63,305.07,304.45,304.84,5394.0,296.4724,296.9006,296.2972,296.6768,5394.0
2023-12-15 14:20:00,304.81,304.82,304.31,304.31,6032.0,296.6476,296.6573,296.161,296.161,6032.0
2023-12-15 14:30:00,304.24,304.79,304.24,304.58,4628.0,296.0928,296.6281,296.0928,296.4237,4628.0
2023-12-15 14:40:00,304.5,305.14,304.5,304.99,6299.0,296.3459,296.9687,296.3459,296.8227,6299.0
2023-12-15 14:50:00,304.98,304.98,304.24,304.5,4767.0,296.813,296.813,296.0928,296.3459,4767.0
2023-12-15 15:00:00,304.28,304.79,304.28,304.38,3843.0,296.1318,296.6281,296.1318,296.2291,3843.0
2023-12-15 15:10:00,304.47,304.65,304.27,304.4,6716.0,296.3167,296.4919,296.122,296.2485,6716.0
2023-12-15 15:20:00,304.34,304.5,304.1,304.44,21412.0,296.1902,296.3459,295.9566,296.2875,21412.0
2023-12-15 15:30:00,304.43,304.61,303.8,304.15,12001.0,296.2777,296.4529,295.6646,296.0052,12001.0
2023-12-15 15:40:00,304.19,304.34,303.96,304.06,18997.0,296.0442,296.1902,295.8203,295.9177,18997.0
2023-12-15 15:50:00,304.13,305.09,303.98,304.17,91648.0,295.9858,296.9201,295.8398,296.0247,91648.0
2023-12-18 09:30:00,304.74,306.83,304.34,304.4,12400.0,296.5794,298.6135,296.1902,296.2485,12400.0
2023-12-18 09:40:00,304.9,305.81,303.35,305.22,14636.0,296.7352,297.6208,295.2267,297.0466,14636.0
2023-12-18 09:50:00,305.27,305.27,303.56,303.9,4720.0,297.0952,297.0952,295.431,295.7619,4720.0
2023-12-18 10:00:00,303.9,304.56,303.9,304.21,4974.0,295.7619,296.4043,295.7619,296.0636,4974.0
2023-12-18 10:10:00,303.97,304.55,302.78,302.78,5195.0,295.8301,296.3945,294.6719,294.6719,5195.0
2023-12-18 10:20:00,302.88,303.01,302.39,302.57,2600.0,294.7692,294.8958,294.2924,294.4676,2600.0
2023-12-18 10:30:00,302.72,302.74,301.98,302.17,5534.0,294.6135,294.633,293.8934,294.0783,5534.0
2023-12-18 10:40:00,302.33,302.73,302.33,302.73,9810.0,294.234,294.6233,294.234,294.6233,9810.0
2023-12-18 10:50:00,302.8,302.81,301.79,302.25,2482.0,294.6914,294.7011,293.7084,294.1561,2482.0
2023-12-18 11:00:00,302.31,302.76,301.96,302.76,5022.0,294.2145,294.6525,293.8739,294.6525,5022.0
2023-12-18 11:10:00,302.78,303.17,302.78,303.09,1942.0,294.6719,295.0515,294.6719,294.9736,1942.0
2023-12-18 11:20:00,302.94,303.13,302.8,302.94,1058.0,294.8276,295.0126,294.6914,294.8276,1058.0
2023-12-18 11:30:00,302.96,303.15,302.25,302.61,3834.0,294.8471,295.032,294.1561,294.5065,3834.0
2023-12-18 11:40:00,302.5,302.84,302.49,302.82,1524.0,294.3994,294.7303,294.3897,294.7109,1524.0
2023-12-18 11:50:00,302.81,303.35,302.42,303.35,10274.0,294.7011,295.2267,294.3216,295.2267,10274.0
2023-12-18 12:00:00,303.41,303.52,303.12,303.52,3336.0,295.2851,295.3921,295.0028,295.3921,3336.0
2023-12-18 12:10:00,303.65,304.19,303.59,304.18,1859.0,295.5186,296.0442,295.4602,296.0344,1859.0
2023-12-18 12:20:00,304.06,304.19,303.86,304.11,1805.0,295.9177,296.0442,295.723,295.9663,1805.0
2023-12-18 12:30:00,304.16,304.33,304.06,304.33,2009.0,296.015,296.1804,295.9177,296.1804,2009.0
2023-12-18 12:40:00,304.26,304.42,304.21,304.31,7164.0,296.1123,296.268,296.0636,296.161,7164.0
2023-12-18 12:50:00,304.21,304.5,303.99,304.35,3330.0,296.0636,296.3459,295.8495,296.1999,3330.0
2023-12-18 13:00:00,304.5,304.5,304.15,304.43,1415.0,296.3459,296.3459,296.0052,296.2777,1415.0
2023-12-18 13:10:00,304.43,304.43,304.09,304.21,1858.0,296.2777,296.2777,295.9468,296.0636,1858.0
2023-12-18 13:20:00,304.23,304.36,304.17,304.18,2077.0,296.0831,296.2096,296.0247,296.0344,2077.0
2023-12-18 13:30:00,304.19,304.2,303.89,303.89,4139.0,296.0442,296.0539,295.7522,295.7522,4139.0
2023-12-18 13:40:00,304.01,304.05,303.9,304.0,1715.0,295.869,295.9079,295.7619,295.8593,1715.0
2023-12-18 13:50:00,304.06,304.2,304.06,304.2,718.0,295.9177,296.0539,295.9177,296.0539,718.0
2023-12-18 14:00:00,304.31,304.53,304.1,304.26,2547.0,296.161,296.3751,295.9566,296.1123,2547.0
2023-12-18 14:10:00,304.3,304.38,304.07,304.32,905.0,296.1512,296.2291,295.9274,296.1707,905.0
2023-12-18 14:20:00,304.39,304.4,303.86,304.16,2123.0,296.2388,296.2485,295.723,296.015,2123.0
2023-12-18 14:30:00,304.16,304.33,303.78,304.21,3532.0,296.015,296.1804,295.6451,296.0636,3532.0
2023-12-18 14:40:00,304.21,304.53,304.0,304.53,3183.0,296.0636,296.3751,295.8593,296.3751,3183.0
2023-12-18 14:50:00,304.34,304.66,304.32,304.52,934.0,296.1902,296.5016,296.1707,296.3653,934.0
2023-12-18 15:00:00,304.37,304.6,304.36,304.46,1904.0,296.2193,296.4432,296.2096,296.3069,1904.0
2023-12-18 15:10:00,304.56,304.86,304.56,304.63,2438.0,296.4043,296.6962,296.4043,296.4724,2438.0
2023-12-18 15:20:00,304.63,304.87,304.63,304.78,5027.0,296.4724,296.706,296.4724,296.6184,5027.0
2023-12-18 15:30:00,304.8,304.86,304.42,304.51,4277.0,296.6378,296.6962,296.268,296.3556,4277.0
2023-12-18 15:40:00,304.61,305.13,304.58,305.13,7798.0,296.4529,296.959,296.4237,296.959,7798.0
2023-12-18 15:50:00,305.09,305.46,304.98,305.3,32965.0,296.9201,297.2802,296.813,297.1244,32965.0
2023-12-19 09:30:00,310.58,311.7,309.5,309.61,24750.0,302.2631,303.3531,301.212,301.319,24750.0
2023-12-19 09:40:00,309.63,311.39,309.63,311.38,6152.0,301.3385,303.0514,301.3385,303.0416,6152.0
2023-12-19 09:50:00,311.26,312.37,311.23,312.36,16059.0,302.9248,304.0051,302.8956,303.9954,16059.0
2023-12-19 10:00:00,312.13,312.14,310.9,310.9,20868.0,303.7715,303.7813,302.5745,302.5745,20868.0
2023-12-19 10:10:00,310.9,311.26,310.83,310.94,7900.0,302.5745,302.9248,302.5064,302.6134,7900.0
2023-12-19 10:20:00,311.01,311.33,310.61,310.63,6730.0,302.6815,302.993,302.2922,302.3117,6730.0
2023-12-19 10:30:00,310.46,310.75,310.0,310.65,7225.0,302.1463,302.4285,301.6986,302.3312,7225.0
2023-12-19 10:40:00,310.63,310.76,310.34,310.47,3114.0,302.3117,302.4382,302.0295,302.156,3114.0
2023-12-19 10:50:00,310.52,310.94,310.26,310.63,2705.0,302.2047,302.6134,301.9516,302.3117,2705.0
2023-12-19 11:00:00,310.86,311.21,310.86,311.21,2677.0,302.5356,302.8762,302.5356,302.8762,2677.0
2023-12-19 11:10:00,311.24,311.61,311.06,311.36,3745.0,302.9054,303.2655,302.7302,303.0222,3745.0
2023-12-19 11:20:00,311.27,311.32,310.86,310.86,5390.0,302.9346,302.9832,302.5356,302.5356,5390.0
2023-12-19 11:30:00,310.64,310.64,309.8,310.3,4932.0,302.3214,302.3214,301.5039,301.9906,4932.0
2023-12-19 11:40:00,310.44,310.59,310.27,310.52,2572.0,302.1268,302.2728,301.9614,302.2047,2572.0
2023-12-19 11:50:00,310.35,310.56,310.27,310.49,4737.0,302.0392,302.2436,301.9614,302.1755,4737.0
2023-12-19 12:00:00,310.23,310.56,310.18,310.25,4053.0,301.9224,302.2436,301.8738,301.9419,4053.0
2023-12-19 12:10:00,310.24,310.41,310.19,310.25,2490.0,301.9322,302.0976,301.8835,301.9419,2490.0
2023-12-19 12:20:00,310.24,310.25,309.98,310.1,3069.0,301.9322,301.9419,301.6791,301.7959,3069.0
2023-12-19 12:30:00,310.1,310.39,310.03,310.19,5701.0,301.7959,302.0781,301.7278,301.8835,5701.0
2023-12-19 12:40:00,310.3,310.31,310.05,310.13,1877.0,301.9906,302.0003,301.7472,301.8251,1877.0
2023-12-19 12:50:00,310.23,310.49,310.23,310.25,2121.0,301.9224,302.1755,301.9224,301.9419,2121.0
2023-12-19 13:00:00,310.55,310.55,310.29,310.31,4598.0,302.2339,302.2339,301.9808,302.0003,4598.0
2023-12-19 13:10:00,310.29,310.43,309.82,310.0,4693.0,301.9808,302.1171,301.5234,301.6986,4693.0
2023-12-19 13:20:00,310.0,310.14,309.88,310.14,4530.0,301.6986,301.8348,301.5818,301.8348,4530.0
2023-12-19 13:30:00,310.13,310.26,309.82,309.93,5328.0,301.8251,301.9516,301.5234,301.6305,5328.0
2023-12-19 13:40:00,309.96,310.33,309.95,310.26,2992.0,301.6597,302.0197,301.6499,301.9516,2992.0
2023-12-19 13:50:00,310.36,310.43,310.19,310.3,5143.0,302.0489,302.1171,301.8835,301.9906,5143.0
2023-12-19 14:00:00,310.3,310.43,310.25,310.41,7510.0,301.9906,302.1171,301.9419,302.0976,7510.0
2023-12-19 14:10:00,310.47,310.52,310.11,310.22,7642.0,302.156,302.2047,301.8056,301.9127,7642.0
2023-12-19 14:20:00,310.13,310.23,309.94,310.17,6436.0,301.8251,301.9224,301.6402,301.864,6436.0
2023-12-19 14:30:00,310.25,310.5,310.12,310.41,2512.0,301.9419,302.1852,301.8154,302.0976,2512.0
2023-12-19 14:40:00,310.41,310.41,309.94,310.16,2586.0,302.0976,302.0976,301.6402,301.8543,2586.0
2023-12-19 14:50:00,310.05,310.31,309.97,310.26,4647.0,301.7472,302.0003,301.6694,301.9516,4647.0
2023-12-19 15:00:00,310.32,310.51,310.31,310.44,2810.0,302.01,302.1949,302.0003,302.1268,2810.0
2023-12-19 15:10:00,310.42,310.67,310.41,310.51,3544.0,302.1073,302.3506,302.0976,302.1949,3544.0
2023-12-19 15:20:00,310.66,310.77,310.48,310.74,3510.0,302.3409,302.448,302.1657,302.4188,3510.0
2023-12-19 15:30:00,310.82,310.82,310.38,310.39,6810.0,302.4966,302.4966,302.0684,302.0781,6810.0
2023-12-19 15:40:00,310.52,310.64,310.1,310.21,8999.0,302.2047,302.3214,301.7959,301.903,8999.0
2023-12-19 15:50:00,310.32,310.69,310.1,310.42,36237.0,302.01,302.3701,301.7959,302.1073,36237.0
2023-12-20 09:30:00,309.51,310.0,308.45,308.92,11260.0,301.2217,301.6986,300.1901,300.6475,11260.0
2023-12-20 09:40:00,308.73,308.73,308.03,308.35,1840.0,300.4626,300.4626,299.7813,300.0928,1840.0
2023-12-20 09:50:00,308.45,308.61,308.01,308.25,4271.0,300.1901,300.3458,299.7619,299.9954,4271.0
2023-12-20 10:00:00,308.5,308.88,307.81,308.88,6170.0,300.2388,300.6086,299.5672,300.6086,6170.0
2023-12-20 10:10:00,308.86,309.58,308.62,309.4,2714.0,300.5891,301.2898,300.3555,301.1147,2714.0
2023-12-20 10:20:00,309.68,309.68,309.18,309.18,1949.0,301.3872,301.3872,300.9005,300.9005,1949.0
2023-12-20 10:30:00,309.34,309.85,309.32,309.73,4075.0,301.0563,301.5526,301.0368,301.4358,4075.0
2023-12-20 10:40:00,309.73,310.26,309.55,309.86,4256.0,301.4358,301.9516,301.2606,301.5623,4256.0
2023-12-20 10:50:00,309.85,310.22,309.7,310.21,4542.0,301.5526,301.9127,301.4066,301.903,4542.0
2023-12-20 11:00:00,310.23,310.41,310.04,310.23,1854.0,301.9224,302.0976,301.7375,301.9224,1854.0
2023-12-20 11:10:00,310.44,310.64,310.24,310.59,3330.0,302.1268,302.3214,301.9322,302.2728,3330.0
2023-12-20 11:20:00,310.49,310.86,310.29,310.29,1638.0,302.1755,302.5356,301.9808,301.9808,1638.0
2023-12-20 11:30:00,309.95,310.32,309.95,310.29,4645.0,301.6499,302.01,301.6499,301.9808,4645.0
2023-12-20 11:40:00,310.16,310.57,309.94,310.29,6010.0,301.8543,302.2533,301.6402,301.9808,6010.0
2023-12-20 11:50:00,310.29,310.88,310.29,310.88,2148.0,301.9808,302.555,301.9808,302.555,2148.0
2023-12-20 12:00:00,310.66,310.79,310.66,310.79,600.0,302.3409,302.4674,302.3409,302.4674,600.0
2023-12-20 12:10:00,310.76,310.79,310.57,310.57,1384.0,302.4382,302.4674,302.2533,302.2533,1384.0
2023-12-20 12:20:00,310.54,310.74,310.51,310.51,1802.0,302.2241,302.4188,302.1949,302.1949,1802.0
2023-12-20 12:30:00,310.41,310.41,309.84,309.84,1445.0,302.0976,302.0976,301.5429,301.5429,1445.0
2023-12-20 12:40:00,310.24,310.5,310.22,310.38,8697.0,301.9322,302.1852,301.9127,302.0684,8697.0
2023-12-20 12:50:00,310.48,310.85,310.39,310.74,2674.0,302.1657,302.5258,302.0781,302.4188,2674.0
2023-12-20 13:00:00,310.73,310.73,310.46,310.55,1791.0,302.409,302.409,302.1463,302.2339,1791.0
2023-12-20 13:10:00,310.56,310.56,309.87,309.88,2005.0,302.2436,302.2436,301.5721,301.5818,2005.0
2023-12-20 13:20:00,309.86,309.86,308.96,309.19,2800.0,301.5623,301.5623,300.6864,300.9103,2800.0
2023-12-20 13:30:00,309.31,309.37,309.11,309.23,2045.0,301.0271,301.0855,300.8324,300.9492,2045.0
2023-12-20 13:40:00,309.27,309.27,308.89,308.92,3215.0,300.9881,300.9881,300.6183,300.6475,3215.0
2023-12-20 13:50:00,308.87,309.05,308.75,308.8,2907.0,300.5988,300.774,300.4821,300.5307,2907.0
2023-12-20 14:00:00,308.77,308.9,308.45,308.9,1520.0,300.5015,300.628,300.1901,300.628,1520.0
2023-12-20 14:10:00,308.88,308.97,308.82,308.97,1362.0,300.6086,300.6962,300.5502,300.6962,1362.0
2023-12-20 14:20:00,308.89,308.97,308.69,308.69,2532.0,300.6183,300.6962,300.4237,300.4237,2532.0
2023-12-20 14:30:00,308.63,308.63,307.12,307.13,5230.0,300.3653,300.3653,298.8957,298.9054,5230.0
2023-12-20 14:40:00,307.1,307.79,306.74,306.98,8351.0,298.8762,299.5478,298.5259,298.7595,8351.0
2023-12-20 14:50:00,307.04,307.36,305.09,305.61,5127.0,298.8179,299.1293,296.9201,297.4261,5127.0
2023-12-20 15:00:00,305.5,305.5,304.11,304.15,13356.0,297.3191,297.3191,295.9663,296.0052,13356.0
2023-12-20 15:10:00,304.48,305.61,304.39,305.57,5178.0,296.3264,297.4261,296.2388,297.3872,5178.0
2023-12-20 15:20:00,305.48,305.71,304.07,304.23,4012.0,297.2996,297.5235,295.9274,296.0831,4012.0
2023-12-20 15:30:00,304.27,304.56,303.87,303.87,3422.0,296.122,296.4043,295.7327,295.7327,3422.0
2023-12-20 15:40:00,304.03,304.95,304.03,304.94,7632.0,295.8885,296.7838,295.8885,296.7741,7632.0
2023-12-20 15:50:00,305.1,305.36,303.43,303.6,26275.0,296.9298,297.1828,295.3045,295.47,26275.0
2023-12-21 09:30:00,306.24,306.29,304.45,305.84,8926.0,298.0393,298.0879,296.2972,297.65,8926.0
2023-12-21 09:40:00,305.57,305.57,303.92,305.43,3044.0,297.3872,297.3872,295.7814,297.251,3044.0
2023-12-21 09:50:00,305.18,306.65,305.17,305.94,3741.0,297.0077,298.4383,296.9979,297.7473,3741.0
2023-12-21 10:00:00,305.6,306.49,305.49,306.42,5517.0,297.4164,298.2826,297.3094,298.2145,5517.0
2023-12-21 10:10:00,306.65,306.71,305.82,305.99,6871.0,298.4383,298.4967,297.6305,297.796,6871.0
2023-12-21 10:20:00,306.06,306.46,304.91,304.95,8297.0,297.8641,298.2534,296.7449,296.7838,8297.0
2023-12-21 10:30:00,304.96,305.88,304.95,305.53,3913.0,296.7935,297.6889,296.7838,297.3483,3913.0
2023-12-21 10:40:00,305.77,306.05,305.53,306.01,8152.0,297.5819,297.8544,297.3483,297.8154,8152.0
2023-12-21 10:50:00,306.04,306.04,305.6,305.6,8094.0,297.8446,297.8446,297.4164,297.4164,8094.0
2023-12-21 11:00:00,305.77,306.17,305.54,305.55,2811.0,297.5819,297.9711,297.358,297.3678,2811.0
2023-12-21 11:10:00,305.61,305.83,305.58,305.83,1930.0,297.4261,297.6403,297.3969,297.6403,1930.0
2023-12-21 11:20:00,305.77,306.0,305.67,305.73,1804.0,297.5819,297.8057,297.4845,297.5429,1804.0
2023-12-21 11:30:00,305.71,305.83,305.44,305.69,3382.0,297.5235,297.6403,297.2607,297.504,3382.0
2023-12-21 11:40:00,305.62,305.71,305.14,305.56,3240.0,297.4359,297.5235,296.9687,297.3775,3240.0
2023-12-21 11:50:00,305.59,305.59,304.71,304.88,1400.0,297.4067,297.4067,296.5502,296.7157,1400.0
2023-12-21 12:00:00,304.88,304.88,304.17,304.18,2222.0,296.7157,296.7157,296.0247,296.0344,2222.0
2023-12-21 12:10:00,304.16,304.38,304.02,304.3,1351.0,296.015,296.2291,295.8787,296.1512,1351.0
2023-12-21 12:20:00,304.17,304.26,303.85,303.85,2464.0,296.0247,296.1123,295.7133,295.7133,2464.0
2023-12-21 12:30:00,304.16,304.38,303.8,304.38,1400.0,296.015,296.2291,295.6646,296.2291,1400.0
2023-12-21 12:40:00,304.43,304.75,304.05,304.4,3759.0,296.2777,296.5892,295.9079,296.2485,3759.0
2023-12-21 12:50:00,304.34,304.34,303.74,304.1,1775.0,296.1902,296.1902,295.6062,295.9566,1775.0
2023-12-21 13:00:00,304.34,304.75,304.34,304.48,2022.0,296.1902,296.5892,296.1902,296.3264,2022.0
2023-12-21 13:10:00,304.67,304.87,304.21,304.22,1100.0,296.5113,296.706,296.0636,296.0734,1100.0
2023-12-21 13:20:00,303.79,304.77,303.79,304.66,2131.0,295.6549,296.6086,295.6549,296.5016,2131.0
2023-12-21 13:30:00,304.8,304.87,304.33,304.75,1745.0,296.6378,296.706,296.1804,296.5892,1745.0
2023-12-21 13:40:00,304.74,304.96,304.52,304.86,4883.0,296.5794,296.7935,296.3653,296.6962,4883.0
2023-12-21 13:50:00,304.77,305.39,304.77,305.22,2684.0,296.6086,297.212,296.6086,297.0466,2684.0
2023-12-21 14:00:00,305.29,305.66,305.29,305.66,1436.0,297.1147,297.4748,297.1147,297.4748,1436.0
2023-12-21 14:10:00,305.79,305.85,305.41,305.58,2154.0,297.6013,297.6597,297.2315,297.3969,2154.0
2023-12-21 14:20:00,305.51,305.59,305.17,305.58,2043.0,297.3288,297.4067,296.9979,297.3969,2043.0
2023-12-21 14:30:00,305.55,305.76,305.42,305.64,2421.0,297.3678,297.5721,297.2412,297.4553,2421.0
2023-12-21 14:40:00,305.74,305.77,305.6,305.6,1279.0,297.5527,297.5819,297.4164,297.4164,1279.0
2023-12-21 14:50:00,305.66,305.66,305.25,305.51,2348.0,297.4748,297.4748,297.0758,297.3288,2348.0
2023-12-21 15:00:00,305.51,305.52,305.24,305.44,2971.0,297.3288,297.3386,297.0661,297.2607,2971.0
2023-12-21 15:10:00,305.44,306.03,305.44,306.03,2112.0,297.2607,297.8349,297.2607,297.8349,2112.0
2023-12-21 15:20:00,306.12,306.6,305.91,306.55,1799.0,297.9225,298.3896,297.7181,298.341,1799.0
2023-12-21 15:30:00,306.72,306.87,306.43,306.87,3582.0,298.5064,298.6524,298.2242,298.6524,3582.0
2023-12-21 15:40:00,306.98,306.98,306.71,306.71,5118.0,298.7595,298.7595,298.4967,298.4967,5118.0
2023-12-21 15:50:00,306.73,307.24,306.58,306.69,32990.0,298.5162,299.0125,298.3702,298.4772,32990.0
2023-12-22 09:30:00,309.36,310.69,308.17,309.46,17709.0,301.0757,302.3701,299.9176,301.173,17709.0
2023-12-22 09:40:00,309.53,310.05,309.08,309.08,3553.0,301.2412,301.7472,300.8032,300.8032,3553.0
2023-12-22 09:50:00,309.13,309.23,308.39,308.54,3923.0,300.8519,300.9492,300.1317,300.2777,3923.0
2023-12-22 10:00:00,308.76,310.0,308.76,309.93,3941.0,300.4918,301.6986,300.4918,301.6305,3941.0
2023-12-22 10:10:00,309.63,309.66,308.69,308.69,3889.0,301.3385,301.3677,300.4237,300.4237,3889.0
2023-12-22 10:20:00,308.53,309.47,308.41,309.43,9969.0,300.2679,301.1828,300.1512,301.1438,9969.0
2023-12-22 10:30:00,309.31,309.77,309.14,309.72,3900.0,301.0271,301.4747,300.8616,301.4261,3900.0
2023-12-22 10:40:00,309.79,309.92,309.59,309.92,2165.0,301.4942,301.6207,301.2996,301.6207,2165.0
2023-12-22 10:50:00,309.86,309.94,308.92,308.92,3536.0,301.5623,301.6402,300.6475,300.6475,3536.0
2023-12-22 11:00:00,308.69,309.24,308.69,309.01,2650.0,300.4237,300.9589,300.4237,300.7351,2650.0
2023-12-22 11:10:00,308.86,309.43,308.83,309.35,3054.0,300.5891,301.1438,300.5599,301.066,3054.0
2023-12-22 11:20:00,309.66,309.67,309.01,309.37,1801.0,301.3677,301.3774,300.7351,301.0855,1801.0
2023-12-22 11:30:00,309.5,309.5,308.99,309.17,610.0,301.212,301.212,300.7156,300.8908,610.0
2023-12-22 11:40:00,309.14,309.17,308.6,308.74,1000.0,300.8616,300.8908,300.3361,300.4723,1000.0
2023-12-22 11:50:00,308.75,309.02,308.61,308.72,3551.0,300.4821,300.7448,300.3458,300.4529,3551.0
2023-12-22 12:00:00,308.66,308.66,308.16,308.16,2370.0,300.3945,300.3945,299.9079,299.9079,2370.0
2023-12-22 12:10:00,308.12,308.17,307.78,307.9,865.0,299.8689,299.9176,299.538,299.6548,865.0
2023-12-22 12:20:00,307.98,309.01,307.97,308.94,2077.0,299.7327,300.7351,299.7229,300.667,2077.0
2023-12-22 12:30:00,308.91,308.96,308.58,308.91,1631.0,300.6378,300.6864,300.3166,300.6378,1631.0
2023-12-22 12:40:00,308.56,308.95,308.55,308.64,1300.0,300.2971,300.6767,300.2874,300.375,1300.0
2023-12-22 12:50:00,308.54,308.64,308.16,308.44,2855.0,300.2777,300.375,299.9079,300.1804,2855.0
2023-12-22 13:00:00,308.56,308.78,308.54,308.68,810.0,300.2971,300.5113,300.2777,300.4139,810.0
2023-12-22 13:10:00,308.78,308.8,308.53,308.65,914.0,300.5113,300.5307,300.2679,300.3847,914.0
2023-12-22 13:20:00,308.46,308.68,308.46,308.68,364.0,300.1998,300.4139,300.1998,300.4139,364.0
2023-12-22 13:30:00,308.67,308.68,308.42,308.57,1420.0,300.4042,300.4139,300.1609,300.3069,1420.0
2023-12-22 13:40:00,308.59,308.68,308.42,308.68,2935.0,300.3263,300.4139,300.1609,300.4139,2935.0
2023-12-22 13:50:00,308.51,308.92,308.37,308.69,3913.0,300.2485,300.6475,300.1122,300.4237,3913.0
2023-12-22 14:00:00,308.72,308.72,307.53,307.87,1300.0,300.4529,300.4529,299.2947,299.6256,1300.0
2023-12-22 14:10:00,307.52,307.55,306.86,306.86,1173.0,299.285,299.3142,298.6427,298.6427,1173.0
2023-12-22 14:20:00,306.9,306.9,306.28,306.51,1067.0,298.6816,298.6816,298.0782,298.302,1067.0
2023-12-22 14:30:00,306.28,306.77,306.11,306.61,2607.0,298.0782,298.5551,297.9128,298.3994,2607.0
2023-12-22 14:40:00,306.42,307.65,306.42,306.99,1980.0,298.2145,299.4115,298.2145,298.7692,1980.0
2023-12-22 14:50:00,307.37,307.77,307.09,307.75,2179.0,299.139,299.5283,298.8665,299.5088,2179.0
2023-12-22 15:00:00,307.78,307.95,307.62,307.62,1962.0,299.538,299.7035,299.3823,299.3823,1962.0
2023-12-22 15:10:00,307.68,307.88,307.61,307.79,1200.0,299.4407,299.6354,299.3726,299.5478,1200.0
2023-12-22 15:20:00,307.75,308.09,307.67,308.09,1633.0,299.5088,299.8397,299.431,299.8397,1633.0
2023-12-22 15:30:00,308.04,308.04,307.55,307.79,3046.0,299.7911,299.7911,299.3142,299.5478,3046.0
2023-12-22 15:40:00,307.41,307.56,306.72,306.72,6149.0,299.1779,299.3239,298.5064,298.5064,6149.0
2023-12-22 15:50:00,306.59,307.97,306.59,307.77,19385.0,298.3799,299.7229,298.3799,299.5283,19385.0
2023-12-26 09:30:00,309.12,309.8,308.76,308.85,6656.0,300.8422,301.5039,300.4918,300.5794,6656.0
2023-12-26 09:40:00,309.1,309.88,309.1,309.88,2450.0,300.8227,301.5818,300.8227,301.5818,2450.0
2023-12-26 09:50:00,309.78,311.35,309.66,311.13,32071.0,301.4845,303.0124,301.3677,302.7983,32071.0
2023-12-26 10:00:00,310.96,310.96,309.81,309.81,1476.0,302.6329,302.6329,301.5137,301.5137,1476.0
2023-12-26 10:10:00,309.77,309.77,309.26,309.26,1522.0,301.4747,301.4747,300.9784,300.9784,1522.0
2023-12-26 10:20:00,309.53,309.59,308.98,309.12,1090.0,301.2412,301.2996,300.7059,300.8422,1090.0
2023-12-26 10:30:00,309.11,309.38,309.0,309.19,1870.0,300.8324,301.0952,300.7254,300.9103,1870.0
2023-12-26 10:40:00,309.3,309.75,309.09,309.74,581.0,301.0173,301.4553,300.813,301.4455,581.0
2023-12-26 10:50:00,309.65,310.11,309.42,309.81,3726.0,301.358,301.8056,301.1341,301.5137,3726.0
2023-12-26 11:00:00,309.89,310.04,309.89,310.04,213.0,301.5915,301.7375,301.5915,301.7375,213.0
2023-12-26 11:10:00,309.71,310.07,309.65,310.07,1383.0,301.4164,301.7667,301.358,301.7667,1383.0
2023-12-26 11:20:00,310.09,310.27,309.96,310.06,560.0,301.7862,301.9614,301.6597,301.757,560.0
2023-12-26 11:30:00,310.17,310.31,310.11,310.11,1547.0,301.864,302.0003,301.8056,301.8056,1547.0
2023-12-26 11:40:00,310.11,310.52,309.93,309.93,1182.0,301.8056,302.2047,301.6305,301.6305,1182.0
2023-12-26 11:50:00,310.38,310.54,309.91,310.39,4663.0,302.0684,302.2241,301.611,302.0781,4663.0
2023-12-26 12:00:00,310.44,310.44,310.08,310.27,800.0,302.1268,302.1268,301.7764,301.9614,800.0
2023-12-26 12:10:00,310.43,310.78,310.42,310.65,1203.0,302.1171,302.4577,302.1073,302.3312,1203.0
2023-12-26 12:20:00,310.54,310.97,310.54,310.69,1707.0,302.2241,302.6426,302.2241,302.3701,1707.0
2023-12-26 12:30:00,310.62,310.63,310.38,310.38,700.0,302.302,302.3117,302.0684,302.0684,700.0
2023-12-26 12:40:00,310.61,310.65,310.61,310.61,400.0,302.2922,302.3312,302.2922,302.2922,400.0
2023-12-26 12:50:00,310.57,310.98,310.42,310.42,500.0,302.2533,302.6523,302.1073,302.1073,500.0
2023-12-26 13:00:00,310.62,310.63,310.35,310.59,972.0,302.302,302.3117,302.0392,302.2728,972.0
2023-12-26 13:10:00,310.76,311.05,310.53,310.53,1101.0,302.4382,302.7205,302.2144,302.2144,1101.0
2023-12-26 13:20:00,310.55,310.63,310.36,310.63,1308.0,302.2339,302.3117,302.0489,302.3117,1308.0
2023-12-26 13:30:00,310.61,310.83,310.52,310.7,1810.0,302.2922,302.5064,302.2047,302.3798,1810.0
2023-12-26 13:40:00,310.8,310.8,310.54,310.54,430.0,302.4772,302.4772,302.2241,302.2241,430.0
2023-12-26 13:50:00,310.66,310.74,310.36,310.36,1400.0,302.3409,302.4188,302.0489,302.0489,1400.0
2023-12-26 14:00:00,310.54,310.57,310.46,310.55,700.0,302.2241,302.2533,302.1463,302.2339,700.0
2023-12-26 14:10:00,310.67,310.8,310.67,310.79,1330.0,302.3506,302.4772,302.3506,302.4674,1330.0
2023-12-26 14:20:00,310.72,310.87,310.58,310.87,890.0,302.3993,302.5453,302.2631,302.5453,890.0
2023-12-26 14:30:00,310.87,310.87,310.62,310.74,846.0,302.5453,302.5453,302.302,302.4188,846.0
2023-12-26 14:40:00,310.77,310.92,310.59,310.85,1398.0,302.448,302.5939,302.2728,302.5258,1398.0
2023-12-26 14:50:00,310.61,310.89,310.61,310.81,409.0,302.2922,302.5648,302.2922,302.4869,409.0
2023-12-26 15:00:00,310.88,311.69,310.73,311.57,14918.0,302.555,303.3433,302.409,303.2265,14918.0
2023-12-26 15:10:00,311.56,311.8,310.58,310.92,8777.0,303.2168,303.4504,302.2631,302.5939,8777.0
2023-12-26 15:20:00,310.87,311.51,310.85,311.1,3678.0,302.5453,303.1681,302.5258,302.7691,3678.0
2023-12-26 15:30:00,310.9,310.93,310.69,310.69,1355.0,302.5745,302.6037,302.3701,302.3701,1355.0
2023-12-26 15:40:00,310.67,311.52,310.66,311.24,6387.0,302.3506,303.1779,302.3409,302.9054,6387.0
2023-12-26 15:50:00,311.29,311.52,310.76,310.86,35571.0,302.954,303.1779,302.4382,302.5356,35571.0
2023-12-27 09:30:00,311.66,312.35,310.44,310.63,10299.0,303.3141,303.9857,302.1268,302.3117,10299.0
2023-12-27 09:40:00,310.81,312.47,310.81,312.47,2421.0,302.4869,304.1024,302.4869,304.1024,2421.0
2023-12-27 09:50:00,312.15,312.76,312.0,312.56,1052.0,303.791,304.3847,303.645,304.19,1052.0
2023-12-27 10:00:00,312.25,312.48,311.77,311.79,636.0,303.8883,304.1122,303.4212,303.4407,636.0
2023-12-27 10:10:00,311.59,311.62,310.87,310.87,900.0,303.246,303.2752,302.5453,302.5453,900.0
2023-12-27 10:20:00,311.14,311.4,311.08,311.4,1298.0,302.8081,303.0611,302.7497,303.0611,1298.0
2023-12-27 10:30:00,311.4,311.4,311.4,311.4,0.0,303.0611,303.0611,303.0611,303.0611,0.0
2023-12-27 10:40:00,311.0,311.06,310.31,310.79,3018.0,302.6718,302.7302,302.0003,302.4674,3018.0
2023-12-27 10:50:00,310.96,311.65,310.61,310.99,1238.0,302.6329,303.3044,302.2922,302.6621,1238.0
2023-12-27 11:00:00,311.02,311.25,310.96,311.18,2100.0,302.6913,302.9151,302.6329,302.847,2100.0
2023-12-27 11:10:00,311.09,311.81,311.09,311.49,2931.0,302.7594,303.4601,302.7594,303.1487,2931.0
2023-12-27 11:20:00,311.49,311.72,311.1,311.27,2104.0,303.1487,303.3725,302.7691,302.9346,2104.0
2023-12-27 11:30:00,311.62,311.79,311.38,311.67,1060.0,303.2752,303.4407,303.0416,303.3239,1060.0
2023-12-27 11:40:00,311.86,312.27,311.78,312.25,2701.0,303.5088,303.9078,303.4309,303.8883,2701.0
2023-12-27 11:50:00,312.18,312.18,311.78,312.03,3411.0,303.8202,303.8202,303.4309,303.6742,3411.0
2023-12-27 12:00:00,312.0,312.05,311.44,311.63,3320.0,303.645,303.6937,303.1,303.2849,3320.0
2023-12-27 12:10:00,311.7,311.9,311.65,311.69,1517.0,303.3531,303.5477,303.3044,303.3433,1517.0
2023-12-27 12:20:00,311.88,311.94,311.74,311.94,1505.0,303.5282,303.5866,303.392,303.5866,1505.0
2023-12-27 12:30:00,311.88,311.89,311.62,311.63,2307.0,303.5282,303.538,303.2752,303.2849,2307.0
2023-12-27 12:40:00,311.67,311.67,311.28,311.59,2152.0,303.3239,303.3239,302.9443,303.246,2152.0
2023-12-27 12:50:00,311.75,311.97,311.57,311.81,5780.0,303.4017,303.6158,303.2265,303.4601,5780.0
2023-12-27 13:00:00,311.81,312.57,311.8,312.17,2087.0,303.4601,304.1998,303.4504,303.8105,2087.0
2023-12-27 13:10:00,312.56,312.56,311.57,311.57,3000.0,304.19,304.19,303.2265,303.2265,3000.0
2023-12-27 13:20:00,311.56,311.56,311.05,311.5,12355.0,303.2168,303.2168,302.7205,303.1584,12355.0
2023-12-27 13:30:00,311.5,311.56,311.24,311.56,1147.0,303.1584,303.2168,302.9054,303.2168,1147.0
2023-12-27 13:40:00,311.52,311.65,311.47,311.49,2197.0,303.1779,303.3044,303.1292,303.1487,2197.0
2023-12-27 13:50:00,311.4,311.69,311.38,311.44,3557.0,303.0611,303.3433,303.0416,303.1,3557.0
2023-12-27 14:00:00,311.27,311.27,310.79,311.15,4800.0,302.9346,302.9346,302.4674,302.8178,4800.0
2023-12-27 14:10:00,310.67,310.71,310.46,310.71,1100.0,302.3506,302.3896,302.1463,302.3896,1100.0
2023-12-27 14:20:00,310.73,311.26,310.73,311.26,1650.0,302.409,302.9248,302.409,302.9248,1650.0
2023-12-27 14:30:00,311.0,311.0,310.66,310.92,2812.0,302.6718,302.6718,302.3409,302.5939,2812.0
2023-12-27 14:40:00,310.94,311.14,310.87,311.0,2150.0,302.6134,302.8081,302.5453,302.6718,2150.0
2023-12-27 14:50:00,311.0,311.27,310.89,311.13,4161.0,302.6718,302.9346,302.5648,302.7983,4161.0
2023-12-27 15:00:00,311.12,311.49,311.09,311.34,3155.0,302.7886,303.1487,302.7594,303.0027,3155.0
2023-12-27 15:10:00,311.29,311.78,311.29,311.63,2735.0,302.954,303.4309,302.954,303.2849,2735.0
2023-12-27 15:20:00,311.63,311.72,311.2,311.21,3292.0,303.2849,303.3725,302.8665,302.8762,3292.0
2023-12-27 15:30:00,311.2,311.7,311.15,311.57,4531.0,302.8665,303.3531,302.8178,303.2265,4531.0
2023-12-27 15:40:00,311.53,311.53,311.04,311.21,6684.0,303.1876,303.1876,302.7107,302.8762,6684.0
2023-12-27 15:50:00,310.84,311.29,310.81,311.15,23638.0,302.5161,302.954,302.4869,302.8178,23638.0
2023-12-28 09:30:00,309.78,310.66,308.95,310.37,7573.0,301.4845,302.3409,300.6767,302.0587,7573.0
2023-12-28 09:40:00,309.76,309.77,309.19,309.49,1597.0,301.465,301.4747,300.9103,301.2022,1597.0
2023-12-28 09:50:00,310.36,311.03,310.36,310.66,1403.0,302.0489,302.701,302.0489,302.3409,1403.0
2023-12-28 10:00:00,310.1,310.66,309.83,310.41,3082.0,301.7959,302.3409,301.5331,302.0976,3082.0
2023-12-28 10:10:00,309.94,310.87,309.93,310.87,2661.0,301.6402,302.5453,301.6305,302.5453,2661.0
2023-12-28 10:20:00,310.55,310.84,310.46,310.67,1505.0,302.2339,302.5161,302.1463,302.3506,1505.0
2023-12-28 10:30:00,310.96,310.96,310.22,310.53,714.0,302.6329,302.6329,301.9127,302.2144,714.0
2023-12-28 10:40:00,310.72,310.92,310.19,310.63,3217.0,302.3993,302.5939,301.8835,302.3117,3217.0
2023-12-28 10:50:00,310.4,310.53,309.99,310.36,1509.0,302.0879,302.2144,301.6889,302.0489,1509.0
2023-12-28 11:00:00,310.01,310.3,309.94,310.2,3342.0,301.7083,301.9906,301.6402,301.8932,3342.0
2023-12-28 11:10:00,310.09,310.21,309.65,309.74,3289.0,301.7862,301.903,301.358,301.4455,3289.0
2023-12-28 11:20:00,309.78,309.93,309.49,309.49,3723.0,301.4845,301.6305,301.2022,301.2022,3723.0
2023-12-28 11:30:00,309.65,309.74,309.1,309.22,3381.0,301.358,301.4455,300.8227,300.9395,3381.0
2023-12-28 11:40:00,309.26,309.77,309.09,309.63,3794.0,300.9784,301.4747,300.813,301.3385,3794.0
2023-12-28 11:50:00,309.6,309.74,309.14,309.58,4200.0,301.3093,301.4455,300.8616,301.2898,4200.0
2023-12-28 12:00:00,309.66,309.89,309.57,309.63,3146.0,301.3677,301.5915,301.2801,301.3385,3146.0
2023-12-28 12:10:00,309.6,309.77,309.46,309.57,1735.0,301.3093,301.4747,301.173,301.2801,1735.0
2023-12-28 12:20:00,309.57,309.69,309.23,309.5,3148.0,301.2801,301.3969,300.9492,301.212,3148.0
2023-12-28 12:30:00,309.69,310.02,309.56,309.86,1995.0,301.3969,301.718,301.2704,301.5623,1995.0
2023-12-28 12:40:00,309.86,310.0,309.73,309.81,3930.0,301.5623,301.6986,301.4358,301.5137,3930.0
2023-12-28 12:50:00,309.77,310.07,309.67,309.67,3200.0,301.4747,301.7667,301.3774,301.3774,3200.0
2023-12-28 13:00:00,309.32,309.51,308.94,309.51,5334.0,301.0368,301.2217,300.667,301.2217,5334.0
2023-12-28 13:10:00,309.26,309.42,308.93,309.24,2524.0,300.9784,301.1341,300.6572,300.9589,2524.0
2023-12-28 13:20:00,309.53,309.75,309.52,309.53,1200.0,301.2412,301.4553,301.2314,301.2412,1200.0
2023-12-28 13:30:00,309.55,309.92,309.38,309.78,5073.0,301.2606,301.6207,301.0952,301.4845,5073.0
2023-12-28 13:40:00,309.55,309.66,309.48,309.48,1400.0,301.2606,301.3677,301.1925,301.1925,1400.0
2023-12-28 13:50:00,309.72,309.88,309.5,309.67,3718.0,301.4261,301.5818,301.212,301.3774,3718.0
2023-12-28 14:00:00,309.48,309.84,309.48,309.75,4457.0,301.1925,301.5429,301.1925,301.4553,4457.0
2023-12-28 14:10:00,309.84,310.15,309.82,309.99,5117.0,301.5429,301.8446,301.5234,301.6889,5117.0
2023-12-28 14:20:00,310.09,310.2,309.81,309.89,3368.0,301.7862,301.8932,301.5137,301.5915,3368.0
2023-12-28 14:30:00,310.0,310.05,309.52,309.99,2746.0,301.6986,301.7472,301.2314,301.6889,2746.0
2023-12-28 14:40:00,310.01,310.22,309.82,310.2,2195.0,301.7083,301.9127,301.5234,301.8932,2195.0
2023-12-28 14:50:00,310.09,310.96,309.87,310.96,6377.0,301.7862,302.6329,301.5721,302.6329,6377.0
2023-12-28 15:00:00,310.76,311.06,310.61,310.87,8395.0,302.4382,302.7302,302.2922,302.5453,8395.0
2023-12-28 15:10:00,310.8,310.83,310.25,310.63,2476.0,302.4772,302.5064,301.9419,302.3117,2476.0
2023-12-28 15:20:00,310.94,311.29,310.72,311.17,1500.0,302.6134,302.954,302.3993,302.8373,1500.0
2023-12-28 15:30:00,311.12,311.12,310.85,310.98,2667.0,302.7886,302.7886,302.5258,302.6523,2667.0
2023-12-28 15:40:00,311.03,311.27,310.82,311.11,3605.0,302.701,302.9346,302.4966,302.7789,3605.0
2023-12-28 15:50:00,311.01,311.2,310.23,310.57,26476.0,302.6815,302.8665,301.9224,302.2533,26476.0
2023-12-29 09:30:00,310.24,312.1,310.24,312.1,4064.0,301.9322,303.7423,301.9322,303.7423,4064.0
2023-12-29 09:40:00,311.29,312.52,310.99,311.56,4482.0,302.954,304.1511,302.6621,303.2168,4482.0
2023-12-29 09:50:00,311.57,312.25,310.7,311.76,3146.0,303.2265,303.8883,302.3798,303.4115,3146.0
2023-12-29 10:00:00,312.25,312.55,311.86,311.86,2072.0,303.8883,304.1803,303.5088,303.5088,2072.0
2023-12-29 10:10:00,311.75,311.86,311.19,311.24,3201.0,303.4017,303.5088,302.8567,302.9054,3201.0
2023-12-29 10:20:00,311.0,311.02,310.52,310.56,1721.0,302.6718,302.6913,302.2047,302.2436,1721.0
2023-12-29 10:30:00,310.58,310.61,310.0,310.02,6610.0,302.2631,302.2922,301.6986,301.718,6610.0
2023-12-29 10:40:00,310.18,310.53,309.33,309.94,4309.0,301.8738,302.2144,301.0465,301.6402,4309.0
2023-12-29 10:50:00,310.2,310.23,309.96,309.97,4531.0,301.8932,301.9224,301.6597,301.6694,4531.0
2023-12-29 11:00:00,310.06,310.6,309.92,310.22,6301.0,301.757,302.2825,301.6207,301.9127,6301.0
2023-12-29 11:10:00,310.13,310.31,309.03,309.53,2352.0,301.8251,302.0003,300.7546,301.2412,2352.0
2023-12-29 11:20:00,309.7,310.15,309.08,309.08,2666.0,301.4066,301.8446,300.8032,300.8032,2666.0
2023-12-29 11:30:00,309.49,309.49,309.11,309.11,408.0,301.2022,301.2022,300.8324,300.8324,408.0
2023-12-29 11:40:00,309.77,309.77,309.39,309.63,949.0,301.4747,301.4747,301.1049,301.3385,949.0
2023-12-29 11:50:00,309.77,309.77,309.2,309.58,1948.0,301.4747,301.4747,300.92,301.2898,1948.0
2023-12-29 12:00:00,309.5,309.53,309.34,309.53,500.0,301.212,301.2412,301.0563,301.2412,500.0
2023-12-29 12:10:00,309.39,309.39,309.06,309.34,825.0,301.1049,301.1049,300.7838,301.0563,825.0
2023-12-29 12:20:00,309.26,309.26,308.22,308.72,7610.0,300.9784,300.9784,299.9663,300.4529,7610.0
2023-12-29 12:30:00,308.72,309.37,308.71,309.37,2352.0,300.4529,301.0855,300.4431,301.0855,2352.0
2023-12-29 12:40:00,309.37,309.73,309.36,309.54,1569.0,301.0855,301.4358,301.0757,301.2509,1569.0
2023-12-29 12:50:00,309.44,309.94,309.44,309.81,1091.0,301.1536,301.6402,301.1536,301.5137,1091.0
2023-12-29 13:00:00,309.53,309.84,309.51,309.84,400.0,301.2412,301.5429,301.2217,301.5429,400.0
2023-12-29 13:10:00,309.78,309.79,309.52,309.69,1423.0,301.4845,301.4942,301.2314,301.3969,1423.0
2023-12-29 13:20:00,309.69,309.85,309.55,309.55,500.0,301.3969,301.5526,301.2606,301.2606,500.0
2023-12-29 13:30:00,309.49,309.74,309.29,309.74,1217.0,301.2022,301.4455,301.0076,301.4455,1217.0
2023-12-29 13:40:00,309.63,309.95,309.62,309.95,2145.0,301.3385,301.6499,301.3288,301.6499,2145.0
2023-12-29 13:50:00,309.85,309.85,309.48,309.68,1900.0,301.5526,301.5526,301.1925,301.3872,1900.0
2023-12-29 14:00:00,309.69,309.98,309.55,309.98,800.0,301.3969,301.6791,301.2606,301.6791,800.0
2023-12-29 14:10:00,309.63,309.81,309.61,309.75,1300.0,301.3385,301.5137,301.319,301.4553,1300.0
2023-12-29 14:20:00,309.88,310.18,309.78,309.79,1847.0,301.5818,301.8738,301.4845,301.4942,1847.0
2023-12-29 14:30:00,309.94,310.26,309.94,309.99,2000.0,301.6402,301.9516,301.6402,301.6889,2000.0
2023-12-29 14:40:00,310.06,310.26,310.06,310.25,397.0,301.757,301.9516,301.757,301.9419,397.0
2023-12-29 14:50:00,310.3,310.31,310.07,310.28,1096.0,301.9906,302.0003,301.7667,301.9711,1096.0
2023-12-29 15:00:00,310.07,310.57,310.07,310.57,1633.0,301.7667,302.2533,301.7667,302.2533,1633.0
2023-12-29 15:10:00,310.79,310.79,310.38,310.44,2104.0,302.4674,302.4674,302.0684,302.1268,2104.0
2023-12-29 15:20:00,310.47,310.93,310.47,310.81,801.0,302.156,302.6037,302.156,302.4869,801.0
2023-12-29 15:30:00,310.77,310.77,310.51,310.57,1215.0,302.448,302.448,302.1949,302.2533,1215.0
2023-12-29 15:40:00,310.65,310.76,310.18,310.28,7256.0,302.3312,302.4382,301.8738,301.9711,7256.0
2023-12-29 15:50:00,310.31,310.78,309.68,310.38,32722.0,302.0003,302.4577,301.3872,302.0684,32722.0
2024-01-02 09:30:00,307.28,309.23,305.99,308.95,10725.0,299.0514,300.9492,297.796,300.6767,10725.0
2024-01-02 09:40:00,309.23,309.25,307.53,307.63,12192.0,300.9492,300.9687,299.2947,299.3921,12192.0
2024-01-02 09:50:00,307.94,309.89,307.43,309.1,4028.0,299.6937,301.5915,299.1974,300.8227,4028.0
2024-01-02 10:00:00,309.99,310.0,308.97,309.29,6283.0,301.6889,301.6986,300.6962,301.0076,6283.0
2024-01-02 10:10:00,309.21,309.6,308.83,309.4,5032.0,300.9297,301.3093,300.5599,301.1147,5032.0
2024-01-02 10:20:00,309.02,309.49,307.94,308.22,5125.0,300.7448,301.2022,299.6937,299.9663,5125.0
2024-01-02 10:30:00,308.49,308.49,306.8,306.8,4624.0,300.229,300.229,298.5843,298.5843,4624.0
2024-01-02 10:40:00,307.08,307.88,307.08,307.26,4835.0,298.8568,299.6354,298.8568,299.032,4835.0
2024-01-02 10:50:00,307.38,307.51,306.18,306.72,3723.0,299.1487,299.2753,297.9809,298.5064,3723.0
2024-01-02 11:00:00,306.55,307.16,306.19,307.03,2605.0,298.341,298.9346,297.9906,298.8081,2605.0
2024-01-02 11:10:00,307.0,307.66,306.88,306.89,6388.0,298.7789,299.4212,298.6621,298.6719,6388.0
2024-01-02 11:20:00,306.95,306.99,306.23,306.23,2147.0,298.7303,298.7692,298.0295,298.0295,2147.0
2024-01-02 11:30:00,306.25,306.47,306.21,306.34,2538.0,298.049,298.2631,298.0101,298.1366,2538.0
2024-01-02 11:40:00,306.2,306.74,306.2,306.64,8437.0,298.0003,298.5259,298.0003,298.4286,8437.0
2024-01-02 11:50:00,306.56,306.83,306.35,306.46,6655.0,298.3507,298.6135,298.1463,298.2534,6655.0
2024-01-02 12:00:00,306.81,306.87,306.14,306.14,8944.0,298.594,298.6524,297.942,297.942,8944.0
2024-01-02 12:10:00,306.16,306.55,306.13,306.31,3129.0,297.9614,298.341,297.9322,298.1074,3129.0
2024-01-02 12:20:00,306.32,306.44,305.98,306.21,1837.0,298.1171,298.2339,297.7862,298.0101,1837.0
2024-01-02 12:30:00,306.13,307.36,306.13,307.16,2311.0,297.9322,299.1293,297.9322,298.9346,2311.0
2024-01-02 12:40:00,307.29,307.45,306.97,307.22,2128.0,299.0612,299.2169,298.7497,298.993,2128.0
2024-01-02 12:50:00,307.14,307.17,306.59,306.59,4849.0,298.9152,298.9444,298.3799,298.3799,4849.0
2024-01-02 13:00:00,306.71,306.99,306.52,306.76,1400.0,298.4967,298.7692,298.3118,298.5453,1400.0
2024-01-02 13:10:00,307.07,307.38,307.07,307.18,533.0,298.847,299.1487,298.847,298.9541,533.0
2024-01-02 13:20:00,306.98,307.35,306.66,307.1,1346.0,298.7595,299.1195,298.448,298.8762,1346.0
2024-01-02 13:30:00,306.78,307.06,306.45,306.93,1576.0,298.5648,298.8373,298.2436,298.7108,1576.0
2024-01-02 13:40:00,307.08,307.08,306.71,306.71,400.0,298.8568,298.8568,298.4967,298.4967,400.0
2024-01-02 13:50:00,307.0,307.0,306.46,306.58,1784.0,298.7789,298.7789,298.2534,298.3702,1784.0
2024-01-02 14:00:00,306.59,306.69,305.78,305.97,2747.0,298.3799,298.4772,297.5916,297.7765,2747.0
2024-01-02 14:10:00,306.19,306.54,305.93,306.16,3039.0,297.9906,298.3312,297.7376,297.9614,3039.0
2024-01-02 14:20:00,305.9,306.1,305.75,305.9,1916.0,297.7084,297.903,297.5624,297.7084,1916.0
2024-01-02 14:30:00,305.69,305.96,305.52,305.65,1913.0,297.504,297.7668,297.3386,297.4651,1913.0
2024-01-02 14:40:00,305.53,305.89,305.34,305.82,2773.0,297.3483,297.6986,297.1634,297.6305,2773.0
2024-01-02 14:50:00,305.79,305.79,305.31,305.43,1424.0,297.6013,297.6013,297.1342,297.251,1424.0
2024-01-02 15:00:00,305.31,305.52,305.0,305.38,2790.0,297.1342,297.3386,296.8325,297.2023,2790.0
2024-01-02 15:10:00,305.53,305.86,305.08,305.82,3423.0,297.3483,297.6694,296.9103,297.6305,3423.0
2024-01-02 15:20:00,305.67,305.71,305.02,305.28,2610.0,297.4845,297.5235,296.8519,297.105,2610.0
2024-01-02 15:30:00,305.12,305.38,305.09,305.13,3011.0,296.9493,297.2023,296.9201,296.959,3011.0
2024-01-02 15:40:00,305.07,305.48,304.98,305.48,4296.0,296.9006,297.2996,296.813,297.2996,4296.0
2024-01-02 15:50:00,305.6,306.38,305.6,306.38,19413.0,297.4164,298.1755,297.4164,298.1755,19413.0
2024-01-03 09:30:00,307.5,307.5,305.12,305.89,20326.0,299.2655,299.2655,296.9493,297.6986,20326.0
2024-01-03 09:40:00,306.13,307.29,305.45,306.66,8818.0,297.9322,299.0612,297.2704,298.448,8818.0
2024-01-03 09:50:00,306.81,308.66,306.42,307.5,27136.0,298.594,300.3945,298.2145,299.2655,27136.0
2024-01-03 10:00:00,307.5,307.97,305.49,307.14,22275.0,299.2655,299.7229,297.3094,298.9152,22275.0
2024-01-03 10:10:00,307.15,307.2,305.69,305.81,6361.0,298.9249,298.9736,297.504,297.6208,6361.0
2024-01-03 10:20:00,305.66,306.73,305.31,306.01,13030.0,297.4748,298.5162,297.1342,297.8154,13030.0
2024-01-03 10:30:00,306.0,306.0,303.99,304.51,4438.0,297.8057,297.8057,295.8495,296.3556,4438.0
2024-01-03 10:40:00,304.69,305.1,304.59,304.85,3834.0,296.5308,296.9298,296.4335,296.6865,3834.0
2024-01-03 10:50:00,304.93,305.72,304.78,305.56,11623.0,296.7644,297.5332,296.6184,297.3775,11623.0
2024-01-03 11:00:00,305.72,306.54,305.57,306.54,8365.0,297.5332,298.3312,297.3872,298.3312,8365.0
2024-01-03 11:10:00,306.35,306.95,306.32,306.53,6309.0,298.1463,298.7303,298.1171,298.3215,6309.0
2024-01-03 11:20:00,306.75,306.84,306.28,306.8,5945.0,298.5356,298.6232,298.0782,298.5843,5945.0
2024-01-03 11:30:00,306.95,307.11,306.78,306.83,4764.0,298.7303,298.886,298.5648,298.6135,4764.0
2024-01-03 11:40:00,306.94,307.39,306.88,307.27,5026.0,298.7205,299.1585,298.6621,299.0417,5026.0
2024-01-03 11:50:00,307.47,307.71,307.14,307.36,7344.0,299.2363,299.4699,298.9152,299.1293,7344.0
2024-01-03 12:00:00,307.4,307.4,307.14,307.26,1870.0,299.1682,299.1682,298.9152,299.032,1870.0
2024-01-03 12:10:00,307.12,307.44,306.77,306.82,4020.0,298.8957,299.2071,298.5551,298.6037,4020.0
2024-01-03 12:20:00,306.83,307.28,306.83,307.12,2833.0,298.6135,299.0514,298.6135,298.8957,2833.0
2024-01-03 12:30:00,307.09,307.15,306.65,306.85,4165.0,298.8665,298.9249,298.4383,298.6329,4165.0
2024-01-03 12:40:00,306.92,306.94,306.23,306.42,3114.0,298.7011,298.7205,298.0295,298.2145,3114.0
2024-01-03 12:50:00,306.42,306.84,306.21,306.71,4794.0,298.2145,298.6232,298.0101,298.4967,4794.0
2024-01-03 13:00:00,306.73,307.01,306.44,306.44,6602.0,298.5162,298.7887,298.2339,298.2339,6602.0
2024-01-03 13:10:00,306.54,306.66,306.37,306.56,2192.0,298.3312,298.448,298.1658,298.3507,2192.0
2024-01-03 13:20:00,306.53,306.76,306.37,306.72,4826.0,298.3215,298.5453,298.1658,298.5064,4826.0
2024-01-03 13:30:00,306.72,306.93,306.38,306.9,3400.0,298.5064,298.7108,298.1755,298.6816,3400.0
2024-01-03 13:40:00,306.87,306.98,306.52,306.57,1764.0,298.6524,298.7595,298.3118,298.3604,1764.0
2024-01-03 13:50:00,306.54,306.6,306.22,306.27,1480.0,298.3312,298.3896,298.0198,298.0685,1480.0
2024-01-03 14:00:00,306.07,306.44,305.42,305.81,3708.0,297.8738,298.2339,297.2412,297.6208,3708.0
2024-01-03 14:10:00,305.3,305.78,304.99,305.19,7604.0,297.1244,297.5916,296.8227,297.0174,7604.0
2024-01-03 14:20:00,305.1,305.93,304.66,305.71,9944.0,296.9298,297.7376,296.5016,297.5235,9944.0
2024-01-03 14:30:00,305.61,305.69,304.93,305.3,3032.0,297.4261,297.504,296.7644,297.1244,3032.0
2024-01-03 14:40:00,305.29,305.81,305.07,305.07,2320.0,297.1147,297.6208,296.9006,296.9006,2320.0
2024-01-03 14:50:00,305.02,305.24,304.33,304.33,1684.0,296.8519,297.0661,296.1804,296.1804,1684.0
2024-01-03 15:00:00,304.16,304.42,303.5,303.73,4187.0,296.015,296.268,295.3726,295.5965,4187.0
2024-01-03 15:10:00,303.74,304.43,303.3,304.43,22344.0,295.6062,296.2777,295.178,296.2777,22344.0
2024-01-03 15:20:00,304.44,304.69,303.8,303.91,14907.0,296.2875,296.5308,295.6646,295.7717,14907.0
2024-01-03 15:30:00,303.68,304.26,303.56,304.13,7897.0,295.5478,296.1123,295.431,295.9858,7897.0
2024-01-03 15:40:00,304.13,304.13,303.46,303.51,4186.0,295.9858,295.9858,295.3337,295.3824,4186.0
2024-01-03 15:50:00,303.47,304.74,303.06,304.04,69574.0,295.3435,296.5794,294.9444,295.8982,69574.0
2024-01-04 09:30:00,303.78,304.79,303.47,304.23,7735.0,295.6451,296.6281,295.3435,296.0831,7735.0
2024-01-04 09:40:00,304.23,305.0,303.5,304.8,7800.0,296.0831,296.8325,295.3726,296.6378,7800.0
2024-01-04 09:50:00,304.8,306.8,304.8,306.12,10539.0,296.6378,298.5843,296.6378,297.9225,10539.0
2024-01-04 10:00:00,305.87,307.17,305.67,306.21,10240.0,297.6792,298.9444,297.4845,298.0101,10240.0
2024-01-04 10:10:00,306.19,306.81,306.12,306.76,4530.0,297.9906,298.594,297.9225,298.5453,4530.0
2024-01-04 10:20:00,306.78,306.78,306.08,306.71,10121.0,298.5648,298.5648,297.8836,298.4967,10121.0
2024-01-04 10:30:00,306.72,307.27,306.17,306.18,9682.0,298.5064,299.0417,297.9711,297.9809,9682.0
2024-01-04 10:40:00,306.32,306.49,305.84,305.92,6726.0,298.1171,298.2826,297.65,297.7278,6726.0
2024-01-04 10:50:00,306.02,306.51,305.83,306.25,5950.0,297.8252,298.302,297.6403,298.049,5950.0
2024-01-04 11:00:00,306.37,306.51,306.0,306.19,5060.0,298.1658,298.302,297.8057,297.9906,5060.0
2024-01-04 11:10:00,306.13,307.16,306.13,306.61,8960.0,297.9322,298.9346,297.9322,298.3994,8960.0
2024-01-04 11:20:00,306.72,307.7,306.7,307.07,10180.0,298.5064,299.4602,298.487,298.847,10180.0
2024-01-04 11:30:00,307.12,307.25,306.82,306.85,4482.0,298.8957,299.0222,298.6037,298.6329,4482.0
2024-01-04 11:40:00,306.73,307.1,306.73,307.01,2792.0,298.5162,298.8762,298.5162,298.7887,2792.0
2024-01-04 11:50:00,307.11,307.4,307.05,307.26,10102.0,298.886,299.1682,298.8276,299.032,10102.0
2024-01-04 12:00:00,307.14,307.2,305.74,305.99,7462.0,298.9152,298.9736,297.5527,297.796,7462.0
2024-01-04 12:10:00,306.18,306.71,306.18,306.58,5465.0,297.9809,298.4967,297.9809,298.3702,5465.0
2024-01-04 12:20:00,306.72,307.08,306.59,306.96,4108.0,298.5064,298.8568,298.3799,298.74,4108.0
2024-01-04 12:30:00,306.9,306.91,306.13,306.6,4739.0,298.6816,298.6913,297.9322,298.3896,4739.0
2024-01-04 12:40:00,306.6,306.79,306.4,306.55,5390.0,298.3896,298.5745,298.195,298.341,5390.0
2024-01-04 12:50:00,306.55,306.91,306.51,306.81,4080.0,298.341,298.6913,298.302,298.594,4080.0
2024-01-04 13:00:00,306.81,307.17,306.65,307.16,5955.0,298.594,298.9444,298.4383,298.9346,5955.0
2024-01-04 13:10:00,307.1,307.1,306.64,306.9,3427.0,298.8762,298.8762,298.4286,298.6816,3427.0
2024-01-04 13:20:00,306.86,306.88,306.61,306.66,2972.0,298.6427,298.6621,298.3994,298.448,2972.0
2024-01-04 13:30:00,306.55,307.08,306.53,306.81,8619.0,298.341,298.8568,298.3215,298.594,8619.0
2024-01-04 13:40:00,306.8,307.09,306.63,306.83,4135.0,298.5843,298.8665,298.4188,298.6135,4135.0
2024-01-04 13:50:00,306.66,306.9,306.13,306.39,7187.0,298.448,298.6816,297.9322,298.1853,7187.0
2024-01-04 14:00:00,306.24,306.29,305.91,306.23,1315.0,298.0393,298.0879,297.7181,298.0295,1315.0
2024-01-04 14:10:00,306.08,306.08,305.49,305.53,1706.0,297.8836,297.8836,297.3094,297.3483,1706.0
2024-01-04 14:20:00,305.49,305.67,305.42,305.47,2137.0,297.3094,297.4845,297.2412,297.2899,2137.0
2024-01-04 14:30:00,305.53,305.53,305.08,305.18,14825.0,297.3483,297.3483,296.9103,297.0077,14825.0
2024-01-04 14:40:00,304.72,304.81,304.47,304.55,1770.0,296.56,296.6476,296.3167,296.3945,1770.0
2024-01-04 14:50:00,304.91,305.56,304.77,305.29,7422.0,296.7449,297.3775,296.6086,297.1147,7422.0
2024-01-04 15:00:00,305.29,306.15,305.2,306.15,5086.0,297.1147,297.9517,297.0271,297.9517,5086.0
2024-01-04 15:10:00,306.32,306.33,305.19,305.59,7125.0,298.1171,298.1269,297.0174,297.4067,7125.0
2024-01-04 15:20:00,305.69,305.7,305.23,305.51,5558.0,297.504,297.5137,297.0563,297.3288,5558.0
2024-01-04 15:30:00,305.51,305.81,305.29,305.56,7165.0,297.3288,297.6208,297.1147,297.3775,7165.0
2024-01-04 15:40:00,305.58,305.84,305.31,305.41,12600.0,297.3969,297.65,297.1342,297.2315,12600.0
2024-01-04 15:50:00,305.28,305.28,304.1,304.49,92193.0,297.105,297.105,295.9566,296.3361,92193.0
2024-01-05 09:30:00,302.12,305.15,300.96,304.4,11029.0,294.0296,296.9785,292.9007,296.2485,11029.0
2024-01-05 09:40:00,304.01,304.84,303.63,304.6,1828.0,295.869,296.6768,295.4992,296.4432,1828.0
2024-01-05 09:50:00,304.6,304.6,303.43,303.43,3604.0,296.4432,296.4432,295.3045,295.3045,3604.0
2024-01-05 10:00:00,303.8,306.05,303.8,306.05,5233.0,295.6646,297.8544,295.6646,297.8544,5233.0
2024-01-05 10:10:00,305.82,306.0,303.78,303.78,12421.0,297.6305,297.8057,295.6451,295.6451,12421.0
2024-01-05 10:20:00,303.97,304.35,303.7,304.35,2815.0,295.8301,296.1999,295.5673,296.1999,2815.0
2024-01-05 10:30:00,304.36,304.72,304.09,304.51,3564.0,296.2096,296.56,295.9468,296.3556,3564.0
2024-01-05 10:40:00,304.23,305.34,304.14,305.0,2852.0,296.0831,297.1634,295.9955,296.8325,2852.0
2024-01-05 10:50:00,305.11,305.7,305.1,305.22,2417.0,296.9395,297.5137,296.9298,297.0466,2417.0
2024-01-05 11:00:00,305.22,305.22,304.32,304.51,4277.0,297.0466,297.0466,296.1707,296.3556,4277.0
2024-01-05 11:10:00,304.4,304.97,304.21,304.21,6914.0,296.2485,296.8033,296.0636,296.0636,6914.0
2024-01-05 11:20:00,304.18,304.18,303.57,303.87,2409.0,296.0344,296.0344,295.4408,295.7327,2409.0
2024-01-05 11:30:00,304.01,304.17,303.55,303.94,4908.0,295.869,296.0247,295.4213,295.8009,4908.0
2024-01-05 11:40:00,303.98,303.99,303.7,303.7,2750.0,295.8398,295.8495,295.5673,295.5673,2750.0
2024-01-05 11:50:00,303.82,304.06,303.69,303.9,3135.0,295.6841,295.9177,295.5576,295.7619,3135.0
2024-01-05 12:00:00,303.88,303.99,303.19,303.19,3800.0,295.7425,295.8495,295.0709,295.0709,3800.0
2024-01-05 12:10:00,302.97,303.6,302.85,303.47,2305.0,294.8568,295.47,294.7401,295.3435,2305.0
2024-01-05 12:20:00,303.47,303.48,303.01,303.04,3925.0,295.3435,295.3532,294.8958,294.925,3925.0
2024-01-05 12:30:00,303.17,303.78,303.17,303.68,26974.0,295.0515,295.6451,295.0515,295.5478,26974.0
2024-01-05 12:40:00,303.5,303.53,303.27,303.27,920.0,295.3726,295.4018,295.1488,295.1488,920.0
2024-01-05 12:50:00,303.35,303.74,303.35,303.51,2871.0,295.2267,295.6062,295.2267,295.3824,2871.0
2024-01-05 13:00:00,303.48,303.93,303.32,303.92,2853.0,295.3532,295.7911,295.1975,295.7814,2853.0
2024-01-05 13:10:00,303.58,303.64,303.19,303.38,3909.0,295.4505,295.5089,295.0709,295.2559,3909.0
2024-01-05 13:20:00,303.54,304.03,303.31,304.03,2160.0,295.4116,295.8885,295.1877,295.8885,2160.0
2024-01-05 13:30:00,304.47,304.63,304.18,304.63,1592.0,296.3167,296.4724,296.0344,296.4724,1592.0
2024-01-05 13:40:00,304.49,304.82,304.49,304.54,765.0,296.3361,296.6573,296.3361,296.3848,765.0
2024-01-05 13:50:00,304.61,304.95,304.46,304.74,4633.0,296.4529,296.7838,296.3069,296.5794,4633.0
2024-01-05 14:00:00,304.88,305.28,304.63,305.18,2589.0,296.7157,297.105,296.4724,297.0077,2589.0
2024-01-05 14:10:00,305.48,305.72,304.78,304.91,3352.0,297.2996,297.5332,296.6184,296.7449,3352.0
2024-01-05 14:20:00,304.8,305.05,304.57,304.65,2755.0,296.6378,296.8811,296.414,296.4919,2755.0
2024-01-05 14:30:00,304.86,305.67,304.84,305.2,9176.0,296.6962,297.4845,296.6768,297.0271,9176.0
2024-01-05 14:40:00,305.0,305.1,304.32,304.64,7780.0,296.8325,296.9298,296.1707,296.4821,7780.0
2024-01-05 14:50:00,304.5,304.5,303.74,303.84,7472.0,296.3459,296.3459,295.6062,295.7035,7472.0
2024-01-05 15:00:00,303.9,304.48,303.74,304.47,3780.0,295.7619,296.3264,295.6062,296.3167,3780.0
2024-01-05 15:10:00,304.36,304.71,304.15,304.16,4641.0,296.2096,296.5502,296.0052,296.015,4641.0
2024-01-05 15:20:00,304.19,304.55,303.9,304.06,7447.0,296.0442,296.3945,295.7619,295.9177,7447.0
2024-01-05 15:30:00,304.09,304.11,303.53,303.59,3164.0,295.9468,295.9663,295.4018,295.4602,3164.0
2024-01-05 15:40:00,303.69,304.53,303.62,304.53,11218.0,295.5576,296.3751,295.4894,296.3751,11218.0
2024-01-05 15:50:00,304.31,305.38,304.06,305.0,57330.0,296.161,297.2023,295.9177,296.8325,57330.0
2024-01-08 09:30:00,305.22,306.82,303.45,303.81,8845.0,297.0466,298.6037,295.324,295.6743,8845.0
2024-01-08 09:40:00,303.82,304.65,303.15,304.65,2613.0,295.6841,296.4919,295.032,296.4919,2613.0
2024-01-08 09:50:00,304.48,304.81,303.6,304.7,5087.0,296.3264,296.6476,295.47,296.5405,5087.0
2024-01-08 10:00:00,304.92,305.6,304.06,305.54,6606.0,296.7546,297.4164,295.9177,297.358,6606.0
2024-01-08 10:10:00,305.13,305.14,303.74,304.5,12926.0,296.959,296.9687,295.6062,296.3459,12926.0
2024-01-08 10:20:00,304.42,304.42,304.16,304.16,1700.0,296.268,296.268,296.015,296.015,1700.0
2024-01-08 10:30:00,304.3,304.92,304.29,304.8,10037.0,296.1512,296.7546,296.1415,296.6378,10037.0
2024-01-08 10:40:00,304.88,305.49,304.76,305.22,3000.0,296.7157,297.3094,296.5989,297.0466,3000.0
2024-01-08 10:50:00,305.21,305.4,304.5,304.77,3789.0,297.0369,297.2218,296.3459,296.6086,3789.0
2024-01-08 11:00:00,304.95,305.15,304.27,304.67,3246.0,296.7838,296.9785,296.122,296.5113,3246.0
2024-01-08 11:10:00,304.54,304.78,304.44,304.78,2087.0,296.3848,296.6184,296.2875,296.6184,2087.0
2024-01-08 11:20:00,305.0,305.0,303.88,303.96,3435.0,296.8325,296.8325,295.7425,295.8203,3435.0
2024-01-08 11:30:00,304.31,304.57,304.04,304.54,2787.0,296.161,296.414,295.8982,296.3848,2787.0
2024-01-08 11:40:00,304.31,304.87,304.22,304.71,3709.0,296.161,296.706,296.0734,296.5502,3709.0
2024-01-08 11:50:00,304.56,304.98,304.4,304.71,4811.0,296.4043,296.813,296.2485,296.5502,4811.0
2024-01-08 12:00:00,304.89,305.07,304.39,304.47,3479.0,296.7254,296.9006,296.2388,296.3167,3479.0
2024-01-08 12:10:00,304.44,304.63,304.28,304.6,2194.0,296.2875,296.4724,296.1318,296.4432,2194.0
2024-01-08 12:20:00,304.37,304.37,303.92,304.1,1540.0,296.2193,296.2193,295.7814,295.9566,1540.0
2024-01-08 12:30:00,303.99,304.32,303.99,304.31,2627.0,295.8495,296.1707,295.8495,296.161,2627.0
2024-01-08 12:40:00,304.2,304.3,303.99,304.19,1547.0,296.0539,296.1512,295.8495,296.0442,1547.0
2024-01-08 12:50:00,304.23,304.41,304.11,304.25,2204.0,296.0831,296.2583,295.9663,296.1026,2204.0
2024-01-08 13:00:00,304.28,304.52,304.11,304.43,2129.0,296.1318,296.3653,295.9663,296.2777,2129.0
2024-01-08 13:10:00,304.37,304.37,303.81,303.88,8710.0,296.2193,296.2193,295.6743,295.7425,8710.0
2024-01-08 13:20:00,303.98,304.09,303.44,303.81,12674.0,295.8398,295.9468,295.3143,295.6743,12674.0
2024-01-08 13:30:00,303.94,304.24,303.8,304.05,3673.0,295.8009,296.0928,295.6646,295.9079,3673.0
2024-01-08 13:40:00,304.13,304.66,304.04,304.19,7592.0,295.9858,296.5016,295.8982,296.0442,7592.0
2024-01-08 13:50:00,304.32,304.67,304.32,304.67,1662.0,296.1707,296.5113,296.1707,296.5113,1662.0
2024-01-08 14:00:00,304.49,304.81,304.36,304.66,3652.0,296.3361,296.6476,296.2096,296.5016,3652.0
2024-01-08 14:10:00,304.77,304.92,304.76,304.81,1871.0,296.6086,296.7546,296.5989,296.6476,1871.0
2024-01-08 14:20:00,304.73,305.15,304.71,304.92,6874.0,296.5697,296.9785,296.5502,296.7546,6874.0
2024-01-08 14:30:00,305.23,305.51,305.21,305.51,1214.0,297.0563,297.3288,297.0369,297.3288,1214.0
2024-01-08 14:40:00,305.44,305.86,305.44,305.86,2739.0,297.2607,297.6694,297.2607,297.6694,2739.0
2024-01-08 14:50:00,305.71,306.23,305.58,306.16,2909.0,297.5235,298.0295,297.3969,297.9614,2909.0
2024-01-08 15:00:00,306.0,306.5,305.91,306.47,1966.0,297.8057,298.2923,297.7181,298.2631,1966.0
2024-01-08 15:10:00,306.33,306.74,306.15,306.41,3297.0,298.1269,298.5259,297.9517,298.2047,3297.0
2024-01-08 15:20:00,306.4,306.4,305.84,305.99,4260.0,298.195,298.195,297.65,297.796,4260.0
2024-01-08 15:30:00,305.97,306.36,305.92,306.36,3637.0,297.7765,298.1561,297.7278,298.1561,3637.0
2024-01-08 15:40:00,306.43,306.49,305.55,305.55,9794.0,298.2242,298.2826,297.3678,297.3678,9794.0
2024-01-08 15:50:00,305.56,306.5,305.56,305.99,37611.0,297.3775,298.2923,297.3775,297.796,37611.0
2024-01-09 09:30:00,304.04,305.76,303.91,303.96,17536.0,295.8982,297.5721,295.7717,295.8203,17536.0
2024-01-09 09:40:00,304.1,304.38,302.56,302.74,3546.0,295.9566,296.2291,294.4578,294.633,3546.0
2024-01-09 09:50:00,303.08,303.16,302.36,302.85,4106.0,294.9639,295.0418,294.2632,294.7401,4106.0
2024-01-09 10:00:00,302.86,304.02,302.59,304.02,9895.0,294.7498,295.8787,294.487,295.8787,9895.0
2024-01-09 10:10:00,304.06,304.07,303.59,303.8,1413.0,295.9177,295.9274,295.4602,295.6646,1413.0
2024-01-09 10:20:00,304.23,304.55,303.87,303.93,4312.0,296.0831,296.3945,295.7327,295.7911,4312.0
2024-01-09 10:30:00,303.91,304.14,303.88,303.89,1145.0,295.7717,295.9955,295.7425,295.7522,1145.0
2024-01-09 10:40:00,304.19,304.19,303.88,304.03,3092.0,296.0442,296.0442,295.7425,295.8885,3092.0
2024-01-09 10:50:00,304.03,304.22,303.67,303.67,2918.0,295.8885,296.0734,295.5381,295.5381,2918.0
2024-01-09 11:00:00,303.56,303.95,303.36,303.78,2652.0,295.431,295.8106,295.2364,295.6451,2652.0
2024-01-09 11:10:00,303.9,304.16,303.74,303.79,2248.0,295.7619,296.015,295.6062,295.6549,2248.0
2024-01-09 11:20:00,303.77,304.09,303.77,304.06,5037.0,295.6354,295.9468,295.6354,295.9177,5037.0
2024-01-09 11:30:00,304.08,304.26,303.75,303.75,2844.0,295.9371,296.1123,295.616,295.616,2844.0
2024-01-09 11:40:00,303.75,304.04,303.65,303.98,2585.0,295.616,295.8982,295.5186,295.8398,2585.0
2024-01-09 11:50:00,303.98,304.41,303.86,304.21,1810.0,295.8398,296.2583,295.723,296.0636,1810.0
2024-01-09 12:00:00,304.46,304.52,304.23,304.5,969.0,296.3069,296.3653,296.0831,296.3459,969.0
2024-01-09 12:10:00,304.57,304.7,304.37,304.44,900.0,296.414,296.5405,296.2193,296.2875,900.0
2024-01-09 12:20:00,304.47,304.83,304.44,304.62,2084.0,296.3167,296.667,296.2875,296.4627,2084.0
2024-01-09 12:30:00,304.6,304.64,304.31,304.46,4366.0,296.4432,296.4821,296.161,296.3069,4366.0
2024-01-09 12:40:00,304.33,304.5,304.29,304.29,1629.0,296.1804,296.3459,296.1415,296.1415,1629.0
2024-01-09 12:50:00,304.4,304.68,304.25,304.25,5954.0,296.2485,296.521,296.1026,296.1026,5954.0
2024-01-09 13:00:00,304.39,304.68,304.03,304.06,4602.0,296.2388,296.521,295.8885,295.9177,4602.0
2024-01-09 13:10:00,304.12,304.22,303.89,304.04,1764.0,295.976,296.0734,295.7522,295.8982,1764.0
2024-01-09 13:20:00,303.88,303.88,303.52,303.74,1783.0,295.7425,295.7425,295.3921,295.6062,1783.0
2024-01-09 13:30:00,303.48,303.56,303.17,303.41,2725.0,295.3532,295.431,295.0515,295.2851,2725.0
2024-01-09 13:40:00,303.56,304.35,303.46,304.19,8456.0,295.431,296.1999,295.3337,296.0442,8456.0
2024-01-09 13:50:00,304.46,304.51,303.68,303.68,3261.0,296.3069,296.3556,295.5478,295.5478,3261.0
2024-01-09 14:00:00,303.81,303.82,303.68,303.72,4439.0,295.6743,295.6841,295.5478,295.5868,4439.0
2024-01-09 14:10:00,303.57,303.58,303.0,303.0,2238.0,295.4408,295.4505,294.886,294.886,2238.0
2024-01-09 14:20:00,303.17,303.41,303.03,303.31,2096.0,295.0515,295.2851,294.9152,295.1877,2096.0
2024-01-09 14:30:00,303.35,303.74,303.35,303.63,3284.0,295.2267,295.6062,295.2267,295.4992,3284.0
2024-01-09 14:40:00,303.39,303.45,302.98,303.03,2621.0,295.2656,295.324,294.8666,294.9152,2621.0
2024-01-09 14:50:00,303.12,303.43,302.93,303.43,10019.0,295.0028,295.3045,294.8179,295.3045,10019.0
2024-01-09 15:00:00,303.49,303.86,303.02,303.08,3821.0,295.3629,295.723,294.9055,294.9639,3821.0
2024-01-09 15:10:00,303.28,303.37,302.93,303.36,1512.0,295.1585,295.2461,294.8179,295.2364,1512.0
2024-01-09 15:20:00,303.47,303.8,303.26,303.47,10414.0,295.3435,295.6646,295.1391,295.3435,10414.0
2024-01-09 15:30:00,303.46,303.6,303.3,303.56,4269.0,295.3337,295.47,295.178,295.431,4269.0
2024-01-09 15:40:00,303.33,303.47,303.0,303.0,11795.0,295.2072,295.3435,294.886,294.886,11795.0
2024-01-09 15:50:00,303.03,303.56,302.72,302.9,51667.0,294.9152,295.431,294.6135,294.7887,51667.0
2024-01-10 09:30:00,302.8,303.84,302.51,303.07,11504.0,294.6914,295.7035,294.4092,294.9542,11504.0
2024-01-10 09:40:00,303.07,303.07,302.32,302.67,3146.0,294.9542,294.9542,294.2242,294.5649,3146.0
2024-01-10 09:50:00,302.79,302.87,302.07,302.17,2957.0,294.6817,294.7595,293.9809,294.0783,2957.0
2024-01-10 10:00:00,302.14,302.19,301.21,301.61,8498.0,294.0491,294.0977,293.144,293.5333,8498.0
2024-01-10 10:10:00,301.78,302.14,301.18,301.43,2788.0,293.6987,294.0491,293.1148,293.3581,2788.0
2024-01-10 10:20:00,301.3,301.74,301.17,301.74,1748.0,293.2316,293.6598,293.105,293.6598,1748.0
2024-01-10 10:30:00,301.94,302.25,301.72,302.0,3850.0,293.8544,294.1561,293.6403,293.9128,3850.0
2024-01-10 10:40:00,302.0,302.04,301.5,301.99,2080.0,293.9128,293.9517,293.4262,293.9031,2080.0
2024-01-10 10:50:00,301.98,302.48,301.97,302.45,2688.0,293.8934,294.38,293.8836,294.3508,2688.0
2024-01-10 11:00:00,302.36,302.86,302.18,302.86,2945.0,294.2632,294.7498,294.088,294.7498,2945.0
2024-01-10 11:10:00,302.65,302.65,302.2,302.2,4745.0,294.5454,294.5454,294.1075,294.1075,4745.0
2024-01-10 11:20:00,302.35,302.65,302.21,302.65,5048.0,294.2534,294.5454,294.1172,294.5454,5048.0
2024-01-10 11:30:00,302.27,302.6,302.27,302.42,2886.0,294.1756,294.4967,294.1756,294.3216,2886.0
2024-01-10 11:40:00,302.28,302.95,302.28,302.85,3727.0,294.1853,294.8374,294.1853,294.7401,3727.0
2024-01-10 11:50:00,302.81,303.08,302.72,302.92,3628.0,294.7011,294.9639,294.6135,294.8082,3628.0
2024-01-10 12:00:00,302.94,302.94,302.57,302.66,4205.0,294.8276,294.8276,294.4676,294.5551,4205.0
2024-01-10 12:10:00,302.75,302.76,302.42,302.59,1480.0,294.6427,294.6525,294.3216,294.487,1480.0
2024-01-10 12:20:00,302.68,302.99,302.68,302.91,1337.0,294.5746,294.8763,294.5746,294.7984,1337.0
2024-01-10 12:30:00,302.98,303.2,302.88,303.12,4853.0,294.8666,295.0807,294.7692,295.0028,4853.0
2024-01-10 12:40:00,303.01,303.2,302.88,303.09,3914.0,294.8958,295.0807,294.7692,294.9736,3914.0
2024-01-10 12:50:00,303.15,303.66,303.14,303.49,7890.0,295.032,295.5284,295.0223,295.3629,7890.0
2024-01-10 13:00:00,303.57,304.3,303.57,303.73,10221.0,295.4408,296.1512,295.4408,295.5965,10221.0
2024-01-10 13:10:00,303.45,303.81,303.27,303.81,4869.0,295.324,295.6743,295.1488,295.6743,4869.0
2024-01-10 13:20:00,303.5,303.5,303.15,303.25,1310.0,295.3726,295.3726,295.032,295.1293,1310.0
2024-01-10 13:30:00,303.17,303.27,303.0,303.06,1659.0,295.0515,295.1488,294.886,294.9444,1659.0
2024-01-10 13:40:00,303.06,303.23,302.99,303.07,2834.0,294.9444,295.1099,294.8763,294.9542,2834.0
2024-01-10 13:50:00,303.23,303.31,303.19,303.3,1306.0,295.1099,295.1877,295.0709,295.178,1306.0
2024-01-10 14:00:00,303.24,303.28,303.06,303.11,2871.0,295.1196,295.1585,294.9444,294.9931,2871.0
2024-01-10 14:10:00,303.09,303.52,302.78,303.24,11294.0,294.9736,295.3921,294.6719,295.1196,11294.0
2024-01-10 14:20:00,303.15,303.47,303.15,303.4,1725.0,295.032,295.3435,295.032,295.2753,1725.0
2024-01-10 14:30:00,303.39,303.59,303.36,303.46,2964.0,295.2656,295.4602,295.2364,295.3337,2964.0
2024-01-10 14:40:00,303.57,303.66,303.35,303.5,4135.0,295.4408,295.5284,295.2267,295.3726,4135.0
2024-01-10 14:50:00,303.57,303.96,303.57,303.94,2690.0,295.4408,295.8203,295.4408,295.8009,2690.0
2024-01-10 15:00:00,303.91,304.26,303.82,304.05,6393.0,295.7717,296.1123,295.6841,295.9079,6393.0
2024-01-10 15:10:00,303.96,303.96,303.35,303.35,7951.0,295.8203,295.8203,295.2267,295.2267,7951.0
2024-01-10 15:20:00,303.41,303.48,302.45,302.55,7998.0,295.2851,295.3532,294.3508,294.4481,7998.0
2024-01-10 15:30:00,302.5,302.82,302.38,302.38,12626.0,294.3994,294.7109,294.2826,294.2826,12626.0
2024-01-10 15:40:00,302.44,302.56,302.25,302.36,15025.0,294.341,294.4578,294.1561,294.2632,15025.0
2024-01-10 15:50:00,302.3,302.78,301.78,302.01,121853.0,294.2048,294.6719,293.6987,293.9225,121853.0
2024-01-11 09:30:00,302.95,303.63,300.94,302.77,9496.0,294.8374,295.4992,292.8812,294.6622,9496.0
2024-01-11 09:40:00,302.4,302.49,300.64,300.97,6065.0,294.3021,294.3897,292.5892,292.9104,6065.0
2024-01-11 09:50:00,300.78,301.66,300.14,301.66,11407.0,292.7255,293.5819,292.1026,293.5819,11407.0
2024-01-11 10:00:00,301.46,301.46,300.38,300.61,10475.0,293.3873,293.3873,292.3362,292.56,10475.0
2024-01-11 10:10:00,300.59,300.96,300.3,300.74,9894.0,292.5406,292.9007,292.2583,292.6866,9894.0
2024-01-11 10:20:00,301.0,301.46,300.93,300.99,4552.0,292.9396,293.3873,292.8715,292.9299,4552.0
2024-01-11 10:30:00,301.05,301.16,300.5,300.84,4060.0,292.9883,293.0953,292.453,292.7839,4060.0
2024-01-11 10:40:00,300.77,301.47,300.47,300.58,2638.0,292.7158,293.397,292.4238,292.5308,2638.0
2024-01-11 10:50:00,300.69,300.69,300.15,300.22,6755.0,292.6379,292.6379,292.1124,292.1805,6755.0
2024-01-11 11:00:00,300.3,300.61,300.28,300.44,7397.0,292.2583,292.56,292.2389,292.3946,7397.0
2024-01-11 11:10:00,300.56,300.57,299.77,299.9,50616.0,292.5114,292.5211,291.7425,291.8691,50616.0
2024-01-11 11:20:00,299.83,300.72,299.83,300.63,2436.0,291.8009,292.6671,291.8009,292.5795,2436.0
2024-01-11 11:30:00,300.69,300.93,300.51,300.61,2000.0,292.6379,292.8715,292.4627,292.56,2000.0
2024-01-11 11:40:00,300.67,301.34,300.67,301.34,1412.0,292.6184,293.2705,292.6184,293.2705,1412.0
2024-01-11 11:50:00,301.56,301.56,300.86,300.95,2570.0,293.4846,293.4846,292.8033,292.8909,2570.0
2024-01-11 12:00:00,300.94,301.7,300.84,301.69,2664.0,292.8812,293.6208,292.7839,293.6111,2664.0
2024-01-11 12:10:00,301.67,301.95,301.49,301.55,6135.0,293.5917,293.8642,293.4165,293.4749,6135.0
2024-01-11 12:20:00,301.88,302.11,301.75,301.75,1811.0,293.796,294.0199,293.6695,293.6695,1811.0
2024-01-11 12:30:00,301.96,302.33,301.73,301.82,2957.0,293.8739,294.234,293.65,293.7376,2957.0
2024-01-11 12:40:00,302.04,302.33,301.89,302.22,6747.0,293.9517,294.234,293.8058,294.1269,6747.0
2024-01-11 12:50:00,302.22,302.25,301.83,302.13,3635.0,294.1269,294.1561,293.7474,294.0393,3635.0
2024-01-11 13:00:00,302.13,302.57,302.13,302.53,18785.0,294.0393,294.4676,294.0393,294.4286,18785.0
2024-01-11 13:10:00,302.47,302.91,302.42,302.73,6003.0,294.3702,294.7984,294.3216,294.6233,6003.0
2024-01-11 13:20:00,302.72,302.76,302.53,302.53,5614.0,294.6135,294.6525,294.4286,294.4286,5614.0
2024-01-11 13:30:00,302.57,302.57,302.36,302.47,1800.0,294.4676,294.4676,294.2632,294.3702,1800.0
2024-01-11 13:40:00,302.47,302.57,302.27,302.35,4217.0,294.3702,294.4676,294.1756,294.2534,4217.0
2024-01-11 13:50:00,302.35,302.65,302.18,302.61,20521.0,294.2534,294.5454,294.088,294.5065,20521.0
2024-01-11 14:00:00,302.63,302.81,302.03,302.11,12454.0,294.5259,294.7011,293.942,294.0199,12454.0
2024-01-11 14:10:00,302.06,302.91,301.97,302.88,13961.0,293.9712,294.7984,293.8836,294.7692,13961.0
2024-01-11 14:20:00,302.95,303.25,302.7,302.85,8977.0,294.8374,295.1293,294.5941,294.7401,8977.0
2024-01-11 14:30:00,302.85,302.95,302.69,302.88,6796.0,294.7401,294.8374,294.5843,294.7692,6796.0
2024-01-11 14:40:00,303.04,303.45,302.86,302.86,3346.0,294.925,295.324,294.7498,294.7498,3346.0
2024-01-11 14:50:00,303.04,303.89,302.96,303.82,2956.0,294.925,295.7522,294.8471,295.6841,2956.0
2024-01-11 15:00:00,303.74,303.77,303.23,303.31,16730.0,295.6062,295.6354,295.1099,295.1877,16730.0
2024-01-11 15:10:00,303.17,303.35,302.87,303.12,11086.0,295.0515,295.2267,294.7595,295.0028,11086.0
2024-01-11 15:20:00,303.12,303.81,303.11,303.44,8888.0,295.0028,295.6743,294.9931,295.3143,8888.0
2024-01-11 15:30:00,303.5,304.21,303.5,304.04,2699.0,295.3726,296.0636,295.3726,295.8982,2699.0
2024-01-11 15:40:00,304.02,305.2,304.02,305.06,9578.0,295.8787,297.0271,295.8787,296.8909,9578.0
2024-01-11 15:50:00,304.92,305.62,304.0,305.26,71252.0,296.7546,297.4359,295.8593,297.0855,71252.0
2024-01-12 09:30:00,307.35,307.35,306.1,307.03,29329.0,299.1195,299.1195,297.903,298.8081,29329.0
2024-01-12 09:40:00,306.99,307.65,306.81,306.89,10840.0,298.7692,299.4115,298.594,298.6719,10840.0
2024-01-12 09:50:00,306.76,306.76,305.12,305.37,2555.0,298.5453,298.5453,296.9493,297.1926,2555.0
2024-01-12 10:00:00,304.63,304.81,303.88,304.8,3265.0,296.4724,296.6476,295.7425,296.6378,3265.0
2024-01-12 10:10:00,305.49,305.49,304.04,304.23,7017.0,297.3094,297.3094,295.8982,296.0831,7017.0
2024-01-12 10:20:00,304.17,304.78,304.04,304.04,3577.0,296.0247,296.6184,295.8982,295.8982,3577.0
2024-01-12 10:30:00,304.52,305.27,304.34,304.34,4312.0,296.3653,297.0952,296.1902,296.1902,4312.0
2024-01-12 10:40:00,304.78,304.86,303.76,303.76,25760.0,296.6184,296.6962,295.6257,295.6257,25760.0
2024-01-12 10:50:00,303.94,303.94,303.14,303.37,1850.0,295.8009,295.8009,295.0223,295.2461,1850.0
2024-01-12 11:00:00,303.16,303.45,302.85,303.42,7225.0,295.0418,295.324,294.7401,295.2948,7225.0
2024-01-12 11:10:00,303.25,303.39,303.04,303.28,4933.0,295.1293,295.2656,294.925,295.1585,4933.0
2024-01-12 11:20:00,303.25,303.8,303.24,303.54,6917.0,295.1293,295.6646,295.1196,295.4116,6917.0
2024-01-12 11:30:00,303.68,303.82,302.29,302.29,2579.0,295.5478,295.6841,294.195,294.195,2579.0
2024-01-12 11:40:00,302.84,303.11,302.39,302.99,1336.0,294.7303,294.9931,294.2924,294.8763,1336.0
2024-01-12 11:50:00,302.87,303.12,302.87,302.89,949.0,294.7595,295.0028,294.7595,294.779,949.0
2024-01-12 12:00:00,302.84,303.21,302.83,303.06,1000.0,294.7303,295.0904,294.7206,294.9444,1000.0
2024-01-12 12:10:00,303.26,303.56,303.26,303.56,600.0,295.1391,295.431,295.1391,295.431,600.0
2024-01-12 12:20:00,303.66,303.66,303.18,303.22,6556.0,295.5284,295.5284,295.0612,295.1001,6556.0
2024-01-12 12:30:00,303.21,303.56,303.13,303.56,2593.0,295.0904,295.431,295.0126,295.431,2593.0
2024-01-12 12:40:00,303.88,303.98,303.66,303.71,6960.0,295.7425,295.8398,295.5284,295.577,6960.0
2024-01-12 12:50:00,303.87,304.15,303.8,304.06,900.0,295.7327,296.0052,295.6646,295.9177,900.0
2024-01-12 13:00:00,304.18,304.45,304.15,304.44,1100.0,296.0344,296.2972,296.0052,296.2875,1100.0
2024-01-12 13:10:00,304.66,304.91,304.58,304.69,1563.0,296.5016,296.7449,296.4237,296.5308,1563.0
2024-01-12 13:20:00,304.67,304.87,304.51,304.87,2354.0,296.5113,296.706,296.3556,296.706,2354.0
2024-01-12 13:30:00,304.97,305.1,304.81,305.1,1298.0,296.8033,296.9298,296.6476,296.9298,1298.0
2024-01-12 13:40:00,305.12,305.16,304.97,305.16,1000.0,296.9493,296.9882,296.8033,296.9882,1000.0
2024-01-12 13:50:00,305.17,305.37,305.0,305.18,4166.0,296.9979,297.1926,296.8325,297.0077,4166.0
2024-01-12 14:00:00,305.14,305.3,305.13,305.3,220.0,296.9687,297.1244,296.959,297.1244,220.0
2024-01-12 14:10:00,305.37,305.45,305.18,305.26,4370.0,297.1926,297.2704,297.0077,297.0855,4370.0
2024-01-12 14:20:00,305.26,305.46,304.97,305.46,3227.0,297.0855,297.2802,296.8033,297.2802,3227.0
2024-01-12 14:30:00,305.3,305.3,304.73,304.74,2904.0,297.1244,297.1244,296.5697,296.5794,2904.0
2024-01-12 14:40:00,304.8,304.9,304.79,304.83,1944.0,296.6378,296.7352,296.6281,296.667,1944.0
2024-01-12 14:50:00,305.03,305.03,304.66,305.0,3578.0,296.8617,296.8617,296.5016,296.8325,3578.0
2024-01-12 15:00:00,304.8,304.95,304.65,304.77,3340.0,296.6378,296.7838,296.4919,296.6086,3340.0
2024-01-12 15:10:00,304.73,304.73,304.54,304.69,1100.0,296.5697,296.5697,296.3848,296.5308,1100.0
2024-01-12 15:20:00,304.61,304.72,304.48,304.72,1701.0,296.4529,296.56,296.3264,296.56,1701.0
2024-01-12 15:30:00,304.85,305.08,304.8,304.92,2993.0,296.6865,296.9103,296.6378,296.7546,2993.0
2024-01-12 15:40:00,304.88,305.16,304.7,305.16,7084.0,296.7157,296.9882,296.5405,296.9882,7084.0
2024-01-12 15:50:00,305.53,305.53,304.49,304.59,31118.0,297.3483,297.3483,296.3361,296.4335,31118.0
2024-01-16 09:30:00,302.94,302.94,299.92,301.04,8898.0,294.8276,294.8276,291.8885,292.9785,8898.0
2024-01-16 09:40:00,301.24,301.24,299.17,299.37,3677.0,293.1732,293.1732,291.1586,291.3532,3677.0
2024-01-16 09:50:00,299.35,300.57,299.13,300.57,4209.0,291.3338,292.5211,291.1197,292.5211,4209.0
2024-01-16 10:00:00,300.72,301.06,300.18,300.52,4734.0,292.6671,292.998,292.1416,292.4724,4734.0
2024-01-16 10:10:00,300.18,301.04,300.08,300.88,3722.0,292.1416,292.9785,292.0442,292.8228,3722.0
2024-01-16 10:20:00,300.92,301.07,300.76,300.8,1210.0,292.8617,293.0077,292.706,292.7449,1210.0
2024-01-16 10:30:00,301.17,301.9,300.84,301.79,2253.0,293.105,293.8155,292.7839,293.7084,2253.0
2024-01-16 10:40:00,301.94,302.24,301.82,302.0,2061.0,293.8544,294.1464,293.7376,293.9128,2061.0
2024-01-16 10:50:00,302.01,302.12,301.59,301.7,2748.0,293.9225,294.0296,293.5138,293.6208,2748.0
2024-01-16 11:00:00,301.56,301.56,300.36,301.03,5400.0,293.4846,293.4846,292.3167,292.9688,5400.0
2024-01-16 11:10:00,300.94,301.3,300.18,300.4,6079.0,292.8812,293.2316,292.1416,292.3557,6079.0
2024-01-16 11:20:00,300.6,300.82,300.27,300.44,4657.0,292.5503,292.7644,292.2291,292.3946,4657.0
2024-01-16 11:30:00,300.56,300.63,299.53,299.53,2625.0,292.5114,292.5795,291.509,291.509,2625.0
2024-01-16 11:40:00,299.66,299.67,299.17,299.32,3815.0,291.6355,291.6452,291.1586,291.3046,3815.0
2024-01-16 11:50:00,299.5,299.53,299.17,299.19,3852.0,291.4798,291.509,291.1586,291.1781,3852.0
2024-01-16 12:00:00,299.44,299.44,298.87,299.08,5211.0,291.4214,291.4214,290.8666,291.071,5211.0
2024-01-16 12:10:00,298.9,299.13,298.59,298.98,5551.0,290.8958,291.1197,290.5941,290.9737,5551.0
2024-01-16 12:20:00,298.72,299.02,298.65,298.74,4929.0,290.7206,291.0126,290.6525,290.7401,4929.0
2024-01-16 12:30:00,298.58,298.58,298.18,298.35,3800.0,290.5844,290.5844,290.1951,290.3606,3800.0
2024-01-16 12:40:00,298.33,298.41,298.11,298.26,6843.0,290.3411,290.419,290.127,290.273,6843.0
2024-01-16 12:50:00,298.26,298.3,297.61,297.61,1783.0,290.273,290.3119,289.6404,289.6404,1783.0
2024-01-16 13:00:00,297.8,298.19,297.78,298.18,4220.0,289.8253,290.2048,289.8058,290.1951,4220.0
2024-01-16 13:10:00,298.19,299.06,298.08,299.06,5864.0,290.2048,291.0515,290.0978,291.0515,5864.0
2024-01-16 13:20:00,299.05,299.29,298.78,299.29,2478.0,291.0418,291.2754,290.779,291.2754,2478.0
2024-01-16 13:30:00,299.31,299.45,299.05,299.07,2907.0,291.2948,291.4311,291.0418,291.0613,2907.0
2024-01-16 13:40:00,299.05,299.05,298.71,298.76,1771.0,291.0418,291.0418,290.7109,290.7596,1771.0
2024-01-16 13:50:00,298.73,298.86,298.59,298.74,2587.0,290.7304,290.8569,290.5941,290.7401,2587.0
2024-01-16 14:00:00,298.88,298.89,298.47,298.47,3084.0,290.8764,290.8861,290.4773,290.4773,3084.0
2024-01-16 14:10:00,298.53,298.53,297.92,297.93,6399.0,290.5357,290.5357,289.9421,289.9518,6399.0
2024-01-16 14:20:00,297.98,298.43,297.97,298.1,5435.0,290.0005,290.4384,289.9907,290.1173,5435.0
2024-01-16 14:30:00,298.08,298.26,297.88,298.23,4171.0,290.0978,290.273,289.9031,290.2438,4171.0
2024-01-16 14:40:00,298.08,298.14,297.88,298.03,7473.0,290.0978,290.1562,289.9031,290.0491,7473.0
2024-01-16 14:50:00,298.03,298.83,298.02,298.82,5482.0,290.0491,290.8277,290.0394,290.818,5482.0
2024-01-16 15:00:00,298.75,298.91,298.64,298.68,10152.0,290.7498,290.9056,290.6428,290.6817,10152.0
2024-01-16 15:10:00,298.72,298.77,298.15,298.15,7507.0,290.7206,290.7693,290.1659,290.1659,7507.0
2024-01-16 15:20:00,298.24,298.24,297.8,297.8,5492.0,290.2535,290.2535,289.8253,289.8253,5492.0
2024-01-16 15:30:00,297.79,298.07,297.79,298.07,9120.0,289.8156,290.0881,289.8156,290.0881,9120.0
2024-01-16 15:40:00,298.15,298.37,298.07,298.17,13373.0,290.1659,290.38,290.0881,290.1854,13373.0
2024-01-16 15:50:00,298.1,298.68,297.87,298.38,33681.0,290.1173,290.6817,289.8934,290.3898,33681.0
2024-01-17 09:30:00,295.37,296.55,294.6,295.99,13883.0,287.4604,288.6088,286.711,288.0638,13883.0
2024-01-17 09:40:00,296.0,296.32,295.14,296.23,5975.0,288.0735,288.3849,287.2365,288.2973,5975.0
2024-01-17 09:50:00,296.23,296.45,295.32,295.51,4743.0,288.2973,288.5114,287.4117,287.5966,4743.0
2024-01-17 10:00:00,295.52,296.4,295.5,296.1,9426.0,287.6063,288.4628,287.5869,288.1708,9426.0
2024-01-17 10:10:00,296.1,296.41,295.54,295.6,4113.0,288.1708,288.4725,287.6258,287.6842,4113.0
2024-01-17 10:20:00,295.53,295.58,295.2,295.58,11949.0,287.6161,287.6647,287.2949,287.6647,11949.0
2024-01-17 10:30:00,295.51,295.51,295.03,295.25,6712.0,287.5966,287.5966,287.1295,287.3436,6712.0
2024-01-17 10:40:00,295.28,295.3,294.5,294.65,6111.0,287.3728,287.3922,286.6137,286.7596,6111.0
2024-01-17 10:50:00,294.55,294.79,294.49,294.55,1981.0,286.6623,286.8959,286.6039,286.6623,1981.0
2024-01-17 11:00:00,294.55,295.29,294.54,295.01,7059.0,286.6623,287.3825,286.6526,287.11,7059.0
2024-01-17 11:10:00,295.02,295.14,294.88,295.01,2874.0,287.1197,287.2365,286.9835,287.11,2874.0
2024-01-17 11:20:00,295.01,295.23,294.89,295.18,5392.0,287.11,287.3241,286.9932,287.2754,5392.0
2024-01-17 11:30:00,295.03,295.03,294.38,294.57,9617.0,287.1295,287.1295,286.4969,286.6818,9617.0
2024-01-17 11:40:00,294.57,294.88,294.44,294.69,8614.0,286.6818,286.9835,286.5553,286.7986,8614.0
2024-01-17 11:50:00,294.59,294.61,294.24,294.61,3124.0,286.7012,286.7207,286.3606,286.7207,3124.0
2024-01-17 12:00:00,294.48,294.77,294.44,294.74,1957.0,286.5942,286.8764,286.5553,286.8472,1957.0
2024-01-17 12:10:00,294.54,294.81,294.39,294.46,5167.0,286.6526,286.9154,286.5066,286.5747,5167.0
2024-01-17 12:20:00,294.48,294.52,294.24,294.28,4904.0,286.5942,286.6331,286.3606,286.3995,4904.0
2024-01-17 12:30:00,294.19,294.27,294.08,294.22,3192.0,286.312,286.3898,286.2049,286.3412,3192.0
2024-01-17 12:40:00,294.15,294.32,293.92,294.18,3922.0,286.273,286.4385,286.0492,286.3022,3922.0
2024-01-17 12:50:00,294.26,294.61,294.2,294.56,1843.0,286.3801,286.7207,286.3217,286.672,1843.0
2024-01-17 13:00:00,294.57,294.8,294.47,294.47,1608.0,286.6818,286.9056,286.5845,286.5845,1608.0
2024-01-17 13:10:00,294.47,294.7,294.34,294.65,2902.0,286.5845,286.8083,286.4579,286.7596,2902.0
2024-01-17 13:20:00,294.64,294.64,294.24,294.55,2763.0,286.7499,286.7499,286.3606,286.6623,2763.0
2024-01-17 13:30:00,294.2,294.34,293.92,293.93,1800.0,286.3217,286.4579,286.0492,286.0589,1800.0
2024-01-17 13:40:00,293.92,294.03,293.68,294.03,4047.0,286.0492,286.1562,285.8156,286.1562,4047.0
2024-01-17 13:50:00,294.16,294.36,294.08,294.36,4960.0,286.2828,286.4774,286.2049,286.4774,4960.0
2024-01-17 14:00:00,294.39,294.74,294.24,294.37,3253.0,286.5066,286.8472,286.3606,286.4871,3253.0
2024-01-17 14:10:00,294.15,294.21,293.92,293.93,1944.0,286.273,286.3314,286.0492,286.0589,1944.0
2024-01-17 14:20:00,294.07,294.22,293.99,294.1,2541.0,286.1952,286.3412,286.1173,286.2244,2541.0
2024-01-17 14:30:00,294.0,294.18,293.93,294.03,1919.0,286.127,286.3022,286.0589,286.1562,1919.0
2024-01-17 14:40:00,294.06,294.35,294.05,294.23,1125.0,286.1854,286.4677,286.1757,286.3509,1125.0
2024-01-17 14:50:00,294.16,294.41,294.12,294.36,3909.0,286.2828,286.5261,286.2438,286.4774,3909.0
2024-01-17 15:00:00,294.42,294.52,294.01,294.08,8041.0,286.5358,286.6331,286.1368,286.2049,8041.0
2024-01-17 15:10:00,293.96,293.96,293.52,293.73,2752.0,286.0881,286.0881,285.6599,285.8643,2752.0
2024-01-17 15:20:00,293.73,293.92,293.62,293.82,2928.0,285.8643,286.0492,285.7572,285.9519,2928.0
2024-01-17 15:30:00,293.79,294.51,293.79,294.3,3433.0,285.9227,286.6234,285.9227,286.419,3433.0
2024-01-17 15:40:00,294.35,294.83,294.33,294.64,6891.0,286.4677,286.9348,286.4482,286.7499,6891.0
2024-01-17 15:50:00,294.68,295.87,294.67,295.61,70999.0,286.7888,287.947,286.7791,287.6939,70999.0
2024-01-18 09:30:00,296.49,299.56,296.49,299.22,19096.0,288.5504,291.5382,288.5504,291.2073,19096.0
2024-01-18 09:40:00,298.81,298.81,297.54,297.63,8013.0,290.8082,290.8082,289.5722,289.6598,8013.0
2024-01-18 09:50:00,297.53,298.48,297.24,298.09,16477.0,289.5625,290.4871,289.2803,290.1075,16477.0
2024-01-18 10:00:00,298.1,298.52,297.7,298.19,4545.0,290.1173,290.526,289.728,290.2048,4545.0
2024-01-18 10:10:00,298.05,299.15,298.05,298.81,8174.0,290.0686,291.1391,290.0686,290.8082,8174.0
2024-01-18 10:20:00,298.93,299.16,298.64,299.01,2250.0,290.925,291.1489,290.6428,291.0029,2250.0
2024-01-18 10:30:00,299.01,299.16,298.37,298.79,6596.0,291.0029,291.1489,290.38,290.7888,6596.0
2024-01-18 10:40:00,298.83,299.16,298.6,299.1,13258.0,290.8277,291.1489,290.6039,291.0905,13258.0
2024-01-18 10:50:00,299.14,299.3,298.47,298.47,3832.0,291.1294,291.2851,290.4773,290.4773,3832.0
2024-01-18 11:00:00,298.68,298.69,297.59,298.43,7867.0,290.6817,290.6915,289.6209,290.4384,7867.0
2024-01-18 11:10:00,298.51,298.62,298.25,298.46,4164.0,290.5163,290.6233,290.2632,290.4676,4164.0
2024-01-18 11:20:00,298.46,298.88,298.38,298.57,7560.0,290.4676,290.8764,290.3898,290.5747,7560.0
2024-01-18 11:30:00,298.48,298.68,298.14,298.19,8756.0,290.4871,290.6817,290.1562,290.2048,8756.0
2024-01-18 11:40:00,298.0,298.06,297.39,297.43,6106.0,290.0199,290.0783,289.4263,289.4652,6106.0
2024-01-18 11:50:00,297.43,297.87,297.39,297.43,1597.0,289.4652,289.8934,289.4263,289.4652,1597.0
2024-01-18 12:00:00,297.43,297.43,296.83,297.04,1290.0,289.4652,289.4652,288.8813,289.0856,1290.0
2024-01-18 12:10:00,297.0,297.15,296.68,297.13,3076.0,289.0467,289.1927,288.7353,289.1732,3076.0
2024-01-18 12:20:00,296.97,297.11,296.76,297.11,3927.0,289.0175,289.1538,288.8131,289.1538,3927.0
2024-01-18 12:30:00,297.09,297.09,296.58,296.6,3762.0,289.1343,289.1343,288.638,288.6574,3762.0
2024-01-18 12:40:00,296.71,297.1,296.61,296.97,2200.0,288.7645,289.144,288.6672,289.0175,2200.0
2024-01-18 12:50:00,296.9,297.08,296.69,296.69,3348.0,288.9494,289.1246,288.745,288.745,3348.0
2024-01-18 13:00:00,296.94,296.94,296.55,296.83,2193.0,288.9883,288.9883,288.6088,288.8813,2193.0
2024-01-18 13:10:00,296.65,297.05,296.65,296.98,1846.0,288.7061,289.0954,288.7061,289.0272,1846.0
2024-01-18 13:20:00,297.19,297.35,296.91,297.34,2564.0,289.2316,289.3873,288.9591,289.3776,2564.0
2024-01-18 13:30:00,297.26,297.63,297.26,297.58,3199.0,289.2997,289.6598,289.2997,289.6112,3199.0
2024-01-18 13:40:00,297.63,298.2,297.52,298.12,2188.0,289.6598,290.2146,289.5528,290.1367,2188.0
2024-01-18 13:50:00,298.24,298.36,298.21,298.24,1305.0,290.2535,290.3703,290.2243,290.2535,1305.0
2024-01-18 14:00:00,298.45,298.72,298.39,298.72,930.0,290.4579,290.7206,290.3995,290.7206,930.0
2024-01-18 14:10:00,298.74,299.62,298.74,299.14,10910.0,290.7401,291.5965,290.7401,291.1294,10910.0
2024-01-18 14:20:00,299.14,299.53,299.14,299.34,5761.0,291.1294,291.509,291.1294,291.324,5761.0
2024-01-18 14:30:00,299.4,299.95,299.4,299.67,9487.0,291.3824,291.9177,291.3824,291.6452,9487.0
2024-01-18 14:40:00,299.58,299.58,299.13,299.26,8751.0,291.5576,291.5576,291.1197,291.2462,8751.0
2024-01-18 14:50:00,299.41,299.78,299.41,299.7,2135.0,291.3922,291.7523,291.3922,291.6744,2135.0
2024-01-18 15:00:00,299.69,300.06,299.57,300.05,4618.0,291.6647,292.0248,291.5479,292.015,4618.0
2024-01-18 15:10:00,300.0,300.32,299.9,299.98,2641.0,291.9664,292.2778,291.8691,291.9469,2641.0
2024-01-18 15:20:00,299.84,300.24,299.76,300.12,3506.0,291.8107,292.1999,291.7328,292.0832,3506.0
2024-01-18 15:30:00,300.32,300.32,299.59,299.66,6765.0,292.2778,292.2778,291.5674,291.6355,6765.0
2024-01-18 15:40:00,299.54,300.25,299.52,300.08,4422.0,291.5187,292.2097,291.4992,292.0442,4422.0
2024-01-18 15:50:00,300.05,300.45,299.84,299.99,22037.0,292.015,292.4043,291.8107,291.9566,22037.0
2024-01-19 09:30:00,301.39,301.61,298.97,298.97,41482.0,293.3192,293.5333,290.964,290.964,41482.0
2024-01-19 09:40:00,299.19,299.19,298.38,298.88,1361.0,291.1781,291.1781,290.3898,290.8764,1361.0
2024-01-19 09:50:00,299.47,300.47,299.47,300.23,16545.0,291.4506,292.4238,291.4506,292.1902,16545.0
2024-01-19 10:00:00,300.54,301.11,299.45,299.48,9343.0,292.4919,293.0466,291.4311,291.4603,9343.0
2024-01-19 10:10:00,299.84,301.19,299.83,301.0,2711.0,291.8107,293.1245,291.8009,292.9396,2711.0
2024-01-19 10:20:00,301.43,301.62,301.05,301.07,4963.0,293.3581,293.543,292.9883,293.0077,4963.0
2024-01-19 10:30:00,301.05,301.05,300.47,300.56,6291.0,292.9883,292.9883,292.4238,292.5114,6291.0
2024-01-19 10:40:00,300.86,301.45,300.82,301.03,7235.0,292.8033,293.3775,292.7644,292.9688,7235.0
2024-01-19 10:50:00,300.92,301.56,300.82,301.47,3766.0,292.8617,293.4846,292.7644,293.397,3766.0
2024-01-19 11:00:00,301.34,302.25,301.21,302.01,17137.0,293.2705,294.1561,293.144,293.9225,17137.0
2024-01-19 11:10:00,301.94,302.6,301.66,301.89,6381.0,293.8544,294.4967,293.5819,293.8058,6381.0
2024-01-19 11:20:00,301.86,302.36,301.86,302.09,5594.0,293.7766,294.2632,293.7766,294.0004,5594.0
2024-01-19 11:30:00,301.91,302.14,301.26,301.26,6810.0,293.8252,294.0491,293.1926,293.1926,6810.0
2024-01-19 11:40:00,301.33,301.5,301.24,301.32,2864.0,293.2608,293.4262,293.1732,293.251,2864.0
2024-01-19 11:50:00,301.31,301.54,301.2,301.44,3856.0,293.2413,293.4651,293.1342,293.3678,3856.0
2024-01-19 12:00:00,301.51,301.52,301.13,301.37,1443.0,293.4359,293.4457,293.0661,293.2997,1443.0
2024-01-19 12:10:00,301.12,301.53,301.12,301.5,1483.0,293.0564,293.4554,293.0564,293.4262,1483.0
2024-01-19 12:20:00,301.5,301.7,301.47,301.69,1200.0,293.4262,293.6208,293.397,293.6111,1200.0
2024-01-19 12:30:00,301.72,302.39,301.71,302.11,2960.0,293.6403,294.2924,293.6306,294.0199,2960.0
2024-01-19 12:40:00,302.11,302.61,301.95,302.61,1682.0,294.0199,294.5065,293.8642,294.5065,1682.0
2024-01-19 12:50:00,302.44,302.95,302.43,302.95,2924.0,294.341,294.8374,294.3313,294.8374,2924.0
2024-01-19 13:00:00,302.9,303.37,302.8,303.37,2816.0,294.7887,295.2461,294.6914,295.2461,2816.0
2024-01-19 13:10:00,303.3,303.78,303.29,303.44,2488.0,295.178,295.6451,295.1683,295.3143,2488.0
2024-01-19 13:20:00,303.57,303.9,303.57,303.89,2106.0,295.4408,295.7619,295.4408,295.7522,2106.0
2024-01-19 13:30:00,303.95,304.13,303.47,303.55,19619.0,295.8106,295.9858,295.3435,295.4213,19619.0
2024-01-19 13:40:00,303.54,303.58,303.3,303.44,7166.0,295.4116,295.4505,295.178,295.3143,7166.0
2024-01-19 13:50:00,303.44,303.53,303.25,303.53,1406.0,295.3143,295.4018,295.1293,295.4018,1406.0
2024-01-19 14:00:00,303.44,303.47,303.27,303.38,832.0,295.3143,295.3435,295.1488,295.2559,832.0
2024-01-19 14:10:00,303.41,304.21,303.4,303.75,8962.0,295.2851,296.0636,295.2753,295.616,8962.0
2024-01-19 14:20:00,303.75,304.29,303.68,303.84,3378.0,295.616,296.1415,295.5478,295.7035,3378.0
2024-01-19 14:30:00,303.88,303.88,303.32,303.44,2719.0,295.7425,295.7425,295.1975,295.3143,2719.0
2024-01-19 14:40:00,303.44,304.05,303.43,303.98,3665.0,295.3143,295.9079,295.3045,295.8398,3665.0
2024-01-19 14:50:00,304.04,304.28,304.0,304.24,1844.0,295.8982,296.1318,295.8593,296.0928,1844.0
2024-01-19 15:00:00,304.32,304.54,304.19,304.26,4105.0,296.1707,296.3848,296.0442,296.1123,4105.0
2024-01-19 15:10:00,304.21,304.31,304.07,304.3,4629.0,296.0636,296.161,295.9274,296.1512,4629.0
2024-01-19 15:20:00,304.52,305.0,304.25,304.87,8856.0,296.3653,296.8325,296.1026,296.706,8856.0
2024-01-19 15:30:00,304.87,304.99,304.67,304.76,13222.0,296.706,296.8227,296.5113,296.5989,13222.0
2024-01-19 15:40:00,304.69,304.96,304.54,304.7,9186.0,296.5308,296.7935,296.3848,296.5405,9186.0
2024-01-19 15:50:00,304.74,304.79,303.32,303.45,44865.0,296.5794,296.6281,295.1975,295.324,44865.0
2024-01-22 09:30:00,304.17,306.14,304.17,305.17,12479.0,296.0247,297.942,296.0247,296.9979,12479.0
2024-01-22 09:40:00,305.34,305.82,304.83,305.45,24173.0,297.1634,297.6305,296.667,297.2704,24173.0
2024-01-22 09:50:00,305.49,305.9,304.8,304.8,3085.0,297.3094,297.7084,296.6378,296.6378,3085.0
2024-01-22 10:00:00,304.77,305.83,304.74,305.79,20338.0,296.6086,297.6403,296.5794,297.6013,20338.0
2024-01-22 10:10:00,305.89,306.94,305.87,306.1,4846.0,297.6986,298.7205,297.6792,297.903,4846.0
2024-01-22 10:20:00,306.22,306.75,306.08,306.43,3205.0,298.0198,298.5356,297.8836,298.2242,3205.0
2024-01-22 10:30:00,306.51,306.57,305.43,305.63,7194.0,298.302,298.3604,297.251,297.4456,7194.0
2024-01-22 10:40:00,305.49,305.49,304.38,304.61,5777.0,297.3094,297.3094,296.2291,296.4529,5777.0
2024-01-22 10:50:00,304.63,305.06,304.62,304.84,2500.0,296.4724,296.8909,296.4627,296.6768,2500.0
2024-01-22 11:00:00,304.81,304.87,304.42,304.87,2403.0,296.6476,296.706,296.268,296.706,2403.0
2024-01-22 11:10:00,304.86,305.14,304.82,305.14,4496.0,296.6962,296.9687,296.6573,296.9687,4496.0
2024-01-22 11:20:00,305.08,305.18,304.66,304.74,2537.0,296.9103,297.0077,296.5016,296.5794,2537.0
2024-01-22 11:30:00,304.86,304.86,304.69,304.69,1435.0,296.6962,296.6962,296.5308,296.5308,1435.0
2024-01-22 11:40:00,304.79,304.97,304.56,304.56,5330.0,296.6281,296.8033,296.4043,296.4043,5330.0
2024-01-22 11:50:00,304.54,304.97,304.52,304.97,2863.0,296.3848,296.8033,296.3653,296.8033,2863.0
2024-01-22 12:00:00,304.81,304.81,304.35,304.42,5257.0,296.6476,296.6476,296.1999,296.268,5257.0
2024-01-22 12:10:00,304.29,304.44,304.19,304.27,2376.0,296.1415,296.2875,296.0442,296.122,2376.0
2024-01-22 12:20:00,304.25,304.55,304.25,304.49,1912.0,296.1026,296.3945,296.1026,296.3361,1912.0
2024-01-22 12:30:00,304.44,304.54,304.3,304.54,2290.0,296.2875,296.3848,296.1512,296.3848,2290.0
2024-01-22 12:40:00,304.5,304.86,304.41,304.69,2016.0,296.3459,296.6962,296.2583,296.5308,2016.0
2024-01-22 12:50:00,304.63,304.72,304.44,304.44,1759.0,296.4724,296.56,296.2875,296.2875,1759.0
2024-01-22 13:00:00,304.4,304.53,304.27,304.42,2738.0,296.2485,296.3751,296.122,296.268,2738.0
2024-01-22 13:10:00,304.43,304.75,304.42,304.54,2670.0,296.2777,296.5892,296.268,296.3848,2670.0
2024-01-22 13:20:00,304.52,304.63,304.1,304.1,4510.0,296.3653,296.4724,295.9566,295.9566,4510.0
2024-01-22 13:30:00,304.17,304.46,304.08,304.46,2408.0,296.0247,296.3069,295.9371,296.3069,2408.0
2024-01-22 13:40:00,304.3,304.69,304.21,304.56,4738.0,296.1512,296.5308,296.0636,296.4043,4738.0
2024-01-22 13:50:00,304.45,304.82,304.44,304.62,3261.0,296.2972,296.6573,296.2875,296.4627,3261.0
2024-01-22 14:00:00,304.68,304.81,304.65,304.79,1761.0,296.521,296.6476,296.4919,296.6281,1761.0
2024-01-22 14:10:00,304.68,304.79,304.47,304.5,2761.0,296.521,296.6281,296.3167,296.3459,2761.0
2024-01-22 14:20:00,304.44,304.98,304.37,304.84,2132.0,296.2875,296.813,296.2193,296.6768,2132.0
2024-01-22 14:30:00,304.99,305.19,304.96,305.03,3076.0,296.8227,297.0174,296.7935,296.8617,3076.0
2024-01-22 14:40:00,305.14,305.21,304.85,304.97,1600.0,296.9687,297.0369,296.6865,296.8033,1600.0
2024-01-22 14:50:00,304.96,305.13,304.96,305.09,2530.0,296.7935,296.959,296.7935,296.9201,2530.0
2024-01-22 15:00:00,305.07,305.14,304.84,305.06,2525.0,296.9006,296.9687,296.6768,296.8909,2525.0
2024-01-22 15:10:00,305.06,305.4,305.06,305.4,3163.0,296.8909,297.2218,296.8909,297.2218,3163.0
2024-01-22 15:20:00,305.41,305.68,305.2,305.61,5893.0,297.2315,297.4943,297.0271,297.4261,5893.0
2024-01-22 15:30:00,305.66,305.67,305.39,305.49,8117.0,297.4748,297.4845,297.212,297.3094,8117.0
2024-01-22 15:40:00,305.56,305.64,305.32,305.35,13802.0,297.3775,297.4553,297.1439,297.1731,13802.0
2024-01-22 15:50:00,305.31,305.63,305.31,305.62,53537.0,297.1342,297.4456,297.1342,297.4359,53537.0
2024-01-23 09:30:00,306.8,307.32,305.81,306.42,10732.0,298.5843,299.0904,297.6208,298.2145,10732.0
2024-01-23 09:40:00,306.34,306.7,305.87,306.69,500.0,298.1366,298.487,297.6792,298.4772,500.0
2024-01-23 09:50:00,306.69,306.84,306.32,306.32,10757.0,298.4772,298.6232,298.1171,298.1171,10757.0
2024-01-23 10:00:00,306.5,306.78,306.27,306.77,1983.0,298.2923,298.5648,298.0685,298.5551,1983.0
2024-01-23 10:10:00,306.22,306.46,306.12,306.31,4878.0,298.0198,298.2534,297.9225,298.1074,4878.0
2024-01-23 10:20:00,306.24,306.28,305.16,305.62,2743.0,298.0393,298.0782,296.9882,297.4359,2743.0
2024-01-23 10:30:00,305.2,305.2,304.28,304.73,2258.0,297.0271,297.0271,296.1318,296.5697,2258.0
2024-01-23 10:40:00,304.73,304.91,304.23,304.23,1565.0,296.5697,296.7449,296.0831,296.0831,1565.0
2024-01-23 10:50:00,304.25,304.51,303.57,304.51,20073.0,296.1026,296.3556,295.4408,296.3556,20073.0
2024-01-23 11:00:00,304.54,304.82,304.27,304.51,865.0,296.3848,296.6573,296.122,296.3556,865.0
2024-01-23 11:10:00,304.59,304.59,304.14,304.34,3766.0,296.4335,296.4335,295.9955,296.1902,3766.0
2024-01-23 11:20:00,304.14,304.31,303.79,303.98,4294.0,295.9955,296.161,295.6549,295.8398,4294.0
2024-01-23 11:30:00,304.24,304.5,303.95,304.38,1664.0,296.0928,296.3459,295.8106,296.2291,1664.0
2024-01-23 11:40:00,304.28,304.43,304.09,304.42,1732.0,296.1318,296.2777,295.9468,296.268,1732.0
2024-01-23 11:50:00,304.23,304.53,304.15,304.31,1207.0,296.0831,296.3751,296.0052,296.161,1207.0
2024-01-23 12:00:00,304.62,304.66,304.37,304.46,4265.0,296.4627,296.5016,296.2193,296.3069,4265.0
2024-01-23 12:10:00,304.67,304.71,304.14,304.2,2704.0,296.5113,296.5502,295.9955,296.0539,2704.0
2024-01-23 12:20:00,304.36,304.55,304.31,304.41,1830.0,296.2096,296.3945,296.161,296.2583,1830.0
2024-01-23 12:30:00,304.46,304.51,304.12,304.22,1649.0,296.3069,296.3556,295.976,296.0734,1649.0
2024-01-23 12:40:00,304.23,304.24,304.22,304.24,1200.0,296.0831,296.0928,296.0734,296.0928,1200.0
2024-01-23 12:50:00,304.09,304.52,304.09,304.52,2305.0,295.9468,296.3653,295.9468,296.3653,2305.0
2024-01-23 13:00:00,304.64,304.64,304.36,304.49,3096.0,296.4821,296.4821,296.2096,296.3361,3096.0
2024-01-23 13:10:00,304.49,304.6,304.42,304.6,2307.0,296.3361,296.4432,296.268,296.4432,2307.0
2024-01-23 13:20:00,304.58,304.64,304.57,304.63,1550.0,296.4237,296.4821,296.414,296.4724,1550.0
2024-01-23 13:30:00,304.53,304.53,304.29,304.47,3090.0,296.3751,296.3751,296.1415,296.3167,3090.0
2024-01-23 13:40:00,304.47,305.12,304.47,304.87,2566.0,296.3167,296.9493,296.3167,296.706,2566.0
2024-01-23 13:50:00,304.98,305.27,304.98,305.13,1654.0,296.813,297.0952,296.813,296.959,1654.0
2024-01-23 14:00:00,305.3,305.3,304.92,304.98,2822.0,297.1244,297.1244,296.7546,296.813,2822.0
2024-01-23 14:10:00,304.98,304.99,304.6,304.66,1982.0,296.813,296.8227,296.4432,296.5016,1982.0
2024-01-23 14:20:00,304.59,304.71,304.47,304.64,3869.0,296.4335,296.5502,296.3167,296.4821,3869.0
2024-01-23 14:30:00,304.65,304.65,304.29,304.63,2190.0,296.4919,296.4919,296.1415,296.4724,2190.0
2024-01-23 14:40:00,304.73,305.07,304.72,304.87,3169.0,296.5697,296.9006,296.56,296.706,3169.0
2024-01-23 14:50:00,304.86,305.04,304.86,304.89,1313.0,296.6962,296.8714,296.6962,296.7254,1313.0
2024-01-23 15:00:00,304.98,305.24,304.82,305.15,1996.0,296.813,297.0661,296.6573,296.9785,1996.0
2024-01-23 15:10:00,305.12,305.57,305.07,305.4,3666.0,296.9493,297.3872,296.9006,297.2218,3666.0
2024-01-23 15:20:00,305.57,305.57,305.03,305.25,2625.0,297.3872,297.3872,296.8617,297.0758,2625.0
2024-01-23 15:30:00,305.18,305.18,304.75,304.75,3489.0,297.0077,297.0077,296.5892,296.5892,3489.0
2024-01-23 15:40:00,304.84,304.88,304.45,304.49,7823.0,296.6768,296.7157,296.2972,296.3361,7823.0
2024-01-23 15:50:00,304.54,304.8,304.14,304.34,51432.0,296.3848,296.6378,295.9955,296.1902,51432.0
2024-01-24 09:30:00,307.3,307.3,304.15,305.29,19207.0,299.0709,299.0709,296.0052,297.1147,19207.0
2024-01-24 09:40:00,305.25,305.25,304.27,304.29,9817.0,297.0758,297.0758,296.122,296.1415,9817.0
2024-01-24 09:50:00,304.62,305.02,303.79,304.38,7404.0,296.4627,296.8519,295.6549,296.2291,7404.0
2024-01-24 10:00:00,304.38,304.47,303.18,304.12,4824.0,296.2291,296.3167,295.0612,295.976,4824.0
2024-01-24 10:10:00,304.1,305.45,304.09,305.23,4054.0,295.9566,297.2704,295.9468,297.0563,4054.0
2024-01-24 10:20:00,305.09,305.21,304.69,304.93,5217.0,296.9201,297.0369,296.5308,296.7644,5217.0
2024-01-24 10:30:00,304.7,304.81,304.47,304.61,3137.0,296.5405,296.6476,296.3167,296.4529,3137.0
2024-01-24 10:40:00,304.67,305.03,304.3,304.6,24208.0,296.5113,296.8617,296.1512,296.4432,24208.0
2024-01-24 10:50:00,304.43,304.66,304.09,304.53,2304.0,296.2777,296.5016,295.9468,296.3751,2304.0
2024-01-24 11:00:00,304.61,304.69,304.21,304.34,5533.0,296.4529,296.5308,296.0636,296.1902,5533.0
2024-01-24 11:10:00,304.41,304.5,304.09,304.31,12993.0,296.2583,296.3459,295.9468,296.161,12993.0
2024-01-24 11:20:00,304.5,304.76,304.32,304.49,1898.0,296.3459,296.5989,296.1707,296.3361,1898.0
2024-01-24 11:30:00,304.51,304.52,304.07,304.13,4165.0,296.3556,296.3653,295.9274,295.9858,4165.0
2024-01-24 11:40:00,304.25,304.56,304.13,304.45,1100.0,296.1026,296.4043,295.9858,296.2972,1100.0
2024-01-24 11:50:00,304.64,304.84,304.59,304.77,2343.0,296.4821,296.6768,296.4335,296.6086,2343.0
2024-01-24 12:00:00,304.73,304.88,304.41,304.67,2130.0,296.5697,296.7157,296.2583,296.5113,2130.0
2024-01-24 12:10:00,304.74,304.79,304.26,304.56,2245.0,296.5794,296.6281,296.1123,296.4043,2245.0
2024-01-24 12:20:00,304.63,304.63,304.39,304.43,1709.0,296.4724,296.4724,296.2388,296.2777,1709.0
2024-01-24 12:30:00,304.57,304.57,304.38,304.5,1594.0,296.414,296.414,296.2291,296.3459,1594.0
2024-01-24 12:40:00,304.5,304.54,304.12,304.4,2128.0,296.3459,296.3848,295.976,296.2485,2128.0
2024-01-24 12:50:00,304.43,304.5,304.09,304.49,6952.0,296.2777,296.3459,295.9468,296.3361,6952.0
2024-01-24 13:00:00,304.59,304.59,304.14,304.41,2955.0,296.4335,296.4335,295.9955,296.2583,2955.0
2024-01-24 13:10:00,304.42,304.44,303.54,303.6,6774.0,296.268,296.2875,295.4116,295.47,6774.0
2024-01-24 13:20:00,303.6,303.86,303.59,303.86,1300.0,295.47,295.723,295.4602,295.723,1300.0
2024-01-24 13:30:00,303.68,303.68,303.02,303.02,7318.0,295.5478,295.5478,294.9055,294.9055,7318.0
2024-01-24 13:40:00,302.77,303.07,302.58,302.74,2555.0,294.6622,294.9542,294.4773,294.633,2555.0
2024-01-24 13:50:00,302.58,302.8,302.5,302.8,1974.0,294.4773,294.6914,294.3994,294.6914,1974.0
2024-01-24 14:00:00,302.77,302.77,302.52,302.56,2368.0,294.6622,294.6622,294.4189,294.4578,2368.0
2024-01-24 14:10:00,302.49,302.85,302.42,302.6,8286.0,294.3897,294.7401,294.3216,294.4967,8286.0
2024-01-24 14:20:00,302.51,302.6,301.63,301.89,6364.0,294.4092,294.4967,293.5527,293.8058,6364.0
2024-01-24 14:30:00,302.09,302.27,301.5,301.79,3806.0,294.0004,294.1756,293.4262,293.7084,3806.0
2024-01-24 14:40:00,301.93,302.55,301.93,302.55,1100.0,293.8447,294.4481,293.8447,294.4481,1100.0
2024-01-24 14:50:00,302.67,302.67,302.14,302.3,2932.0,294.5649,294.5649,294.0491,294.2048,2932.0
2024-01-24 15:00:00,302.25,302.39,302.0,302.36,1911.0,294.1561,294.2924,293.9128,294.2632,1911.0
2024-01-24 15:10:00,302.3,302.3,301.49,301.53,11248.0,294.2048,294.2048,293.4165,293.4554,11248.0
2024-01-24 15:20:00,301.56,301.71,301.17,301.35,3888.0,293.4846,293.6306,293.105,293.2802,3888.0
2024-01-24 15:30:00,301.33,301.7,301.33,301.62,2823.0,293.2608,293.6208,293.2608,293.543,2823.0
2024-01-24 15:40:00,301.62,301.85,301.04,301.07,7682.0,293.543,293.7668,292.9785,293.0077,7682.0
2024-01-24 15:50:00,301.03,301.22,300.32,300.47,51380.0,292.9688,293.1537,292.2778,292.4238,51380.0
2024-01-25 09:30:00,303.29,304.98,303.29,304.25,8551.0,295.1683,296.813,295.1683,296.1026,8551.0
2024-01-25 09:40:00,303.37,304.9,303.34,304.83,6128.0,295.2461,296.7352,295.2169,296.667,6128.0
2024-01-25 09:50:00,304.55,305.63,304.25,305.63,4308.0,296.3945,297.4456,296.1026,297.4456,4308.0
2024-01-25 10:00:00,305.5,305.5,304.41,305.22,9580.0,297.3191,297.3191,296.2583,297.0466,9580.0
2024-01-25 10:10:00,305.4,305.68,305.01,305.64,5413.0,297.2218,297.4943,296.8422,297.4553,5413.0
2024-01-25 10:20:00,306.0,306.98,305.98,306.46,14417.0,297.8057,298.7595,297.7862,298.2534,14417.0
2024-01-25 10:30:00,306.65,306.65,305.08,305.68,4533.0,298.4383,298.4383,296.9103,297.4943,4533.0
2024-01-25 10:40:00,305.85,305.86,305.17,305.17,4812.0,297.6597,297.6694,296.9979,296.9979,4812.0
2024-01-25 10:50:00,305.17,305.65,304.95,305.52,11604.0,296.9979,297.4651,296.7838,297.3386,11604.0
2024-01-25 11:00:00,305.53,306.54,305.34,306.14,7740.0,297.3483,298.3312,297.1634,297.942,7740.0
2024-01-25 11:10:00,306.24,306.25,305.78,305.78,2913.0,298.0393,298.049,297.5916,297.5916,2913.0
2024-01-25 11:20:00,305.71,306.0,305.69,305.87,4014.0,297.5235,297.8057,297.504,297.6792,4014.0
2024-01-25 11:30:00,305.76,305.92,305.35,305.35,4263.0,297.5721,297.7278,297.1731,297.1731,4263.0
2024-01-25 11:40:00,305.19,305.25,304.85,304.92,1904.0,297.0174,297.0758,296.6865,296.7546,1904.0
2024-01-25 11:50:00,304.91,305.42,304.91,305.09,4239.0,296.7449,297.2412,296.7449,296.9201,4239.0
2024-01-25 12:00:00,304.97,305.06,304.42,304.84,4191.0,296.8033,296.8909,296.268,296.6768,4191.0
2024-01-25 12:10:00,304.64,305.14,304.64,304.8,5205.0,296.4821,296.9687,296.4821,296.6378,5205.0
2024-01-25 12:20:00,304.8,304.89,304.42,304.48,3182.0,296.6378,296.7254,296.268,296.3264,3182.0
2024-01-25 12:30:00,304.37,304.56,304.33,304.35,3123.0,296.2193,296.4043,296.1804,296.1999,3123.0
2024-01-25 12:40:00,304.24,304.36,304.03,304.03,3294.0,296.0928,296.2096,295.8885,295.8885,3294.0
2024-01-25 12:50:00,303.96,303.99,303.7,303.99,5284.0,295.8203,295.8495,295.5673,295.8495,5284.0
2024-01-25 13:00:00,304.11,304.74,303.91,304.35,3422.0,295.9663,296.5794,295.7717,296.1999,3422.0
2024-01-25 13:10:00,304.43,304.48,303.6,303.68,6756.0,296.2777,296.3264,295.47,295.5478,6756.0
2024-01-25 13:20:00,303.71,303.92,303.44,303.87,6645.0,295.577,295.7814,295.3143,295.7327,6645.0
2024-01-25 13:30:00,303.82,304.2,303.7,304.2,3937.0,295.6841,296.0539,295.5673,296.0539,3937.0
2024-01-25 13:40:00,304.21,304.46,304.2,304.36,5779.0,296.0636,296.3069,296.0539,296.2096,5779.0
2024-01-25 13:50:00,304.36,304.36,303.74,303.84,2862.0,296.2096,296.2096,295.6062,295.7035,2862.0
2024-01-25 14:00:00,303.73,303.84,303.39,303.68,4045.0,295.5965,295.7035,295.2656,295.5478,4045.0
2024-01-25 14:10:00,303.42,303.93,303.42,303.85,4810.0,295.2948,295.7911,295.2948,295.7133,4810.0
2024-01-25 14:20:00,303.97,304.44,303.91,304.28,3430.0,295.8301,296.2875,295.7717,296.1318,3430.0
2024-01-25 14:30:00,304.28,304.36,303.82,303.85,3399.0,296.1318,296.2096,295.6841,295.7133,3399.0
2024-01-25 14:40:00,303.95,303.95,303.38,303.38,4114.0,295.8106,295.8106,295.2559,295.2559,4114.0
2024-01-25 14:50:00,303.29,303.76,303.22,303.51,4037.0,295.1683,295.6257,295.1001,295.3824,4037.0
2024-01-25 15:00:00,303.5,303.78,303.45,303.57,3685.0,295.3726,295.6451,295.324,295.4408,3685.0
2024-01-25 15:10:00,303.48,303.58,303.24,303.56,4364.0,295.3532,295.4505,295.1196,295.431,4364.0
2024-01-25 15:20:00,303.44,303.52,303.24,303.52,4481.0,295.3143,295.3921,295.1196,295.3921,4481.0
2024-01-25 15:30:00,303.51,304.09,303.37,303.76,6091.0,295.3824,295.9468,295.2461,295.6257,6091.0
2024-01-25 15:40:00,303.68,304.27,303.57,303.89,13407.0,295.5478,296.122,295.4408,295.7522,13407.0
2024-01-25 15:50:00,304.07,304.42,303.67,304.28,32333.0,295.9274,296.268,295.5381,296.1318,32333.0
2024-01-26 09:30:00,305.76,306.31,304.66,306.1,10334.0,297.5721,298.1074,296.5016,297.903,10334.0
2024-01-26 09:40:00,306.01,306.19,305.15,305.68,1943.0,297.8154,297.9906,296.9785,297.4943,1943.0
2024-01-26 09:50:00,305.71,306.03,305.11,305.6,6506.0,297.5235,297.8349,296.9395,297.4164,6506.0
2024-01-26 10:00:00,305.46,306.12,305.34,305.62,1723.0,297.2802,297.9225,297.1634,297.4359,1723.0
2024-01-26 10:10:00,305.95,305.95,304.82,304.84,1504.0,297.757,297.757,296.6573,296.6768,1504.0
2024-01-26 10:20:00,304.74,304.92,304.51,304.75,2785.0,296.5794,296.7546,296.3556,296.5892,2785.0
2024-01-26 10:30:00,304.7,305.3,304.65,305.3,3592.0,296.5405,297.1244,296.4919,297.1244,3592.0
2024-01-26 10:40:00,305.3,305.65,305.3,305.42,2379.0,297.1244,297.4651,297.1244,297.2412,2379.0
2024-01-26 10:50:00,305.61,305.65,305.26,305.26,3405.0,297.4261,297.4651,297.0855,297.0855,3405.0
2024-01-26 11:00:00,305.27,305.27,304.38,304.44,3078.0,297.0952,297.0952,296.2291,296.2875,3078.0
2024-01-26 11:10:00,304.44,305.09,304.43,304.86,4537.0,296.2875,296.9201,296.2777,296.6962,4537.0
2024-01-26 11:20:00,304.79,305.52,304.79,305.08,4084.0,296.6281,297.3386,296.6281,296.9103,4084.0
2024-01-26 11:30:00,305.03,305.04,304.26,304.28,3281.0,296.8617,296.8714,296.1123,296.1318,3281.0
2024-01-26 11:40:00,304.4,304.51,304.12,304.34,4076.0,296.2485,296.3556,295.976,296.1902,4076.0
2024-01-26 11:50:00,304.26,304.41,304.13,304.41,1819.0,296.1123,296.2583,295.9858,296.2583,1819.0
2024-01-26 12:00:00,304.49,304.62,303.79,303.79,2292.0,296.3361,296.4627,295.6549,295.6549,2292.0
2024-01-26 12:10:00,303.74,304.05,303.63,303.97,2430.0,295.6062,295.9079,295.4992,295.8301,2430.0
2024-01-26 12:20:00,304.14,304.19,303.93,304.11,6643.0,295.9955,296.0442,295.7911,295.9663,6643.0
2024-01-26 12:30:00,304.0,304.01,303.63,303.63,5247.0,295.8593,295.869,295.4992,295.4992,5247.0
2024-01-26 12:40:00,303.7,303.7,303.05,303.05,4508.0,295.5673,295.5673,294.9347,294.9347,4508.0
2024-01-26 12:50:00,303.13,303.38,302.95,303.23,3396.0,295.0126,295.2559,294.8374,295.1099,3396.0
2024-01-26 13:00:00,303.18,303.37,302.92,303.36,2189.0,295.0612,295.2461,294.8082,295.2364,2189.0
2024-01-26 13:10:00,303.24,303.56,302.98,302.98,1638.0,295.1196,295.431,294.8666,294.8666,1638.0
2024-01-26 13:20:00,302.95,303.35,302.95,303.1,2000.0,294.8374,295.2267,294.8374,294.9834,2000.0
2024-01-26 13:30:00,303.1,303.19,302.89,303.02,2344.0,294.9834,295.0709,294.779,294.9055,2344.0
2024-01-26 13:40:00,302.9,302.9,302.47,302.65,3526.0,294.7887,294.7887,294.3702,294.5454,3526.0
2024-01-26 13:50:00,302.64,302.76,302.45,302.69,2406.0,294.5357,294.6525,294.3508,294.5843,2406.0
2024-01-26 14:00:00,302.54,302.98,302.54,302.76,2245.0,294.4384,294.8666,294.4384,294.6525,2245.0
2024-01-26 14:10:00,302.77,303.05,302.7,303.05,1981.0,294.6622,294.9347,294.5941,294.9347,1981.0
2024-01-26 14:20:00,303.15,303.46,303.06,303.46,2044.0,295.032,295.3337,294.9444,295.3337,2044.0
2024-01-26 14:30:00,303.49,303.49,303.04,303.25,2488.0,295.3629,295.3629,294.925,295.1293,2488.0
2024-01-26 14:40:00,303.31,303.69,303.3,303.47,3393.0,295.1877,295.5576,295.178,295.3435,3393.0
2024-01-26 14:50:00,303.65,303.82,303.5,303.82,3429.0,295.5186,295.6841,295.3726,295.6841,3429.0
2024-01-26 15:00:00,303.76,303.76,303.37,303.5,4115.0,295.6257,295.6257,295.2461,295.3726,4115.0
2024-01-26 15:10:00,303.54,303.71,303.36,303.6,5063.0,295.4116,295.577,295.2364,295.47,5063.0
2024-01-26 15:20:00,303.5,303.6,303.16,303.25,4343.0,295.3726,295.47,295.0418,295.1293,4343.0
2024-01-26 15:30:00,303.3,303.3,302.63,302.63,2790.0,295.178,295.178,294.5259,294.5259,2790.0
2024-01-26 15:40:00,302.62,302.87,302.5,302.87,5861.0,294.5162,294.7595,294.3994,294.7595,5861.0
2024-01-26 15:50:00,302.81,303.01,302.46,302.99,33295.0,294.7011,294.8958,294.3605,294.8763,33295.0
2024-01-29 09:30:00,301.7,304.84,301.5,301.5,12190.0,293.6208,296.6768,293.4262,293.4262,12190.0
2024-01-29 09:40:00,302.01,302.33,301.66,302.06,6035.0,293.9225,294.234,293.5819,293.9712,6035.0
2024-01-29 09:50:00,301.86,302.43,301.86,302.43,4212.0,293.7766,294.3313,293.7766,294.3313,4212.0
2024-01-29 10:00:00,302.43,302.46,301.37,301.89,9321.0,294.3313,294.3605,293.2997,293.8058,9321.0
2024-01-29 10:10:00,302.07,302.07,301.34,301.58,3602.0,293.9809,293.9809,293.2705,293.5041,3602.0
2024-01-29 10:20:00,301.57,301.6,300.72,300.72,4041.0,293.4943,293.5235,292.6671,292.6671,4041.0
2024-01-29 10:30:00,300.79,301.38,300.61,301.38,6127.0,292.7352,293.3094,292.56,293.3094,6127.0
2024-01-29 10:40:00,301.49,301.54,301.16,301.39,4177.0,293.4165,293.4651,293.0953,293.3192,4177.0
2024-01-29 10:50:00,301.48,301.56,300.9,301.19,6979.0,293.4067,293.4846,292.8423,293.1245,6979.0
2024-01-29 11:00:00,301.16,301.47,301.16,301.47,2663.0,293.0953,293.397,293.0953,293.397,2663.0
2024-01-29 11:10:00,301.47,301.58,301.46,301.58,900.0,293.397,293.5041,293.3873,293.5041,900.0
2024-01-29 11:20:00,301.64,301.8,301.5,301.7,2000.0,293.5625,293.7182,293.4262,293.6208,2000.0
2024-01-29 11:30:00,301.73,301.73,301.49,301.51,2252.0,293.65,293.65,293.4165,293.4359,2252.0
2024-01-29 11:40:00,301.56,301.56,301.25,301.56,7001.0,293.4846,293.4846,293.1829,293.4846,7001.0
2024-01-29 11:50:00,301.45,302.18,301.44,302.18,6712.0,293.3775,294.088,293.3678,294.088,6712.0
2024-01-29 12:00:00,302.25,302.26,301.7,302.09,4024.0,294.1561,294.1659,293.6208,294.0004,4024.0
2024-01-29 12:10:00,302.1,302.28,301.98,302.09,4424.0,294.0101,294.1853,293.8934,294.0004,4424.0
2024-01-29 12:20:00,302.0,302.37,301.83,302.07,11961.0,293.9128,294.2729,293.7474,293.9809,11961.0
2024-01-29 12:30:00,302.18,302.34,302.1,302.34,1285.0,294.088,294.2437,294.0101,294.2437,1285.0
2024-01-29 12:40:00,302.22,302.26,301.79,301.95,1825.0,294.1269,294.1659,293.7084,293.8642,1825.0
2024-01-29 12:50:00,301.83,301.97,301.69,301.97,2301.0,293.7474,293.8836,293.6111,293.8836,2301.0
2024-01-29 13:00:00,301.85,302.0,301.71,302.0,1336.0,293.7668,293.9128,293.6306,293.9128,1336.0
2024-01-29 13:10:00,301.81,301.85,301.57,301.74,1403.0,293.7279,293.7668,293.4943,293.6598,1403.0
2024-01-29 13:20:00,301.69,301.91,301.56,301.86,4737.0,293.6111,293.8252,293.4846,293.7766,4737.0
2024-01-29 13:30:00,301.84,301.84,301.54,301.67,2041.0,293.7571,293.7571,293.4651,293.5917,2041.0
2024-01-29 13:40:00,301.58,301.76,301.58,301.75,1514.0,293.5041,293.6792,293.5041,293.6695,1514.0
2024-01-29 13:50:00,301.7,301.7,301.51,301.63,1506.0,293.6208,293.6208,293.4359,293.5527,1506.0
2024-01-29 14:00:00,301.59,302.31,301.57,302.26,14677.0,293.5138,294.2145,293.4943,294.1659,14677.0
2024-01-29 14:10:00,302.54,302.79,302.43,302.47,3356.0,294.4384,294.6817,294.3313,294.3702,3356.0
2024-01-29 14:20:00,302.62,302.71,302.49,302.71,3035.0,294.5162,294.6038,294.3897,294.6038,3035.0
2024-01-29 14:30:00,302.67,303.02,302.54,302.9,2906.0,294.5649,294.9055,294.4384,294.7887,2906.0
2024-01-29 14:40:00,302.94,303.06,302.73,302.77,3571.0,294.8276,294.9444,294.6233,294.6622,3571.0
2024-01-29 14:50:00,302.74,302.81,302.47,302.53,2797.0,294.633,294.7011,294.3702,294.4286,2797.0
2024-01-29 15:00:00,302.61,303.62,302.61,303.31,7225.0,294.5065,295.4894,294.5065,295.1877,7225.0
2024-01-29 15:10:00,303.51,304.13,303.51,304.13,3354.0,295.3824,295.9858,295.3824,295.9858,3354.0
2024-01-29 15:20:00,304.17,304.45,304.08,304.24,7487.0,296.0247,296.2972,295.9371,296.0928,7487.0
2024-01-29 15:30:00,304.29,304.35,303.67,303.76,8328.0,296.1415,296.1999,295.5381,295.6257,8328.0
2024-01-29 15:40:00,303.64,303.65,303.19,303.25,9131.0,295.5089,295.5186,295.0709,295.1293,9131.0
2024-01-29 15:50:00,303.28,304.62,303.28,304.62,51023.0,295.1585,296.4627,295.1585,296.4627,51023.0
2024-01-30 09:30:00,303.02,303.68,301.41,303.3,18270.0,294.9055,295.5478,293.3386,295.178,18270.0
2024-01-30 09:40:00,303.99,305.25,303.41,305.25,8478.0,295.8495,297.0758,295.2851,297.0758,8478.0
2024-01-30 09:50:00,305.25,306.04,304.76,305.96,10073.0,297.0758,297.8446,296.5989,297.7668,10073.0
2024-01-30 10:00:00,305.97,306.95,305.45,306.59,8632.0,297.7765,298.7303,297.2704,298.3799,8632.0
2024-01-30 10:10:00,306.59,306.59,305.39,305.7,8543.0,298.3799,298.3799,297.212,297.5137,8543.0
2024-01-30 10:20:00,306.0,306.01,305.28,305.63,8877.0,297.8057,297.8154,297.105,297.4456,8877.0
2024-01-30 10:30:00,305.65,305.84,305.48,305.71,7321.0,297.4651,297.65,297.2996,297.5235,7321.0
2024-01-30 10:40:00,305.71,306.27,305.49,306.27,7053.0,297.5235,298.0685,297.3094,298.0685,7053.0
2024-01-30 10:50:00,306.13,306.63,305.91,306.63,10962.0,297.9322,298.4188,297.7181,298.4188,10962.0
2024-01-30 11:00:00,307.06,307.06,306.42,306.98,18846.0,298.8373,298.8373,298.2145,298.7595,18846.0
2024-01-30 11:10:00,307.12,307.18,306.79,307.05,5623.0,298.8957,298.9541,298.5745,298.8276,5623.0
2024-01-30 11:20:00,307.09,307.67,307.09,307.65,7672.0,298.8665,299.431,298.8665,299.4115,7672.0
2024-01-30 11:30:00,307.43,307.71,307.36,307.37,4510.0,299.1974,299.4699,299.1293,299.139,4510.0
2024-01-30 11:40:00,307.45,307.65,307.32,307.59,5951.0,299.2169,299.4115,299.0904,299.3531,5951.0
2024-01-30 11:50:00,307.59,307.7,307.47,307.5,2926.0,299.3531,299.4602,299.2363,299.2655,2926.0
2024-01-30 12:00:00,307.51,307.57,307.12,307.12,3398.0,299.2753,299.3337,298.8957,298.8957,3398.0
2024-01-30 12:10:00,307.07,307.07,306.37,306.69,3433.0,298.847,298.847,298.1658,298.4772,3433.0
2024-01-30 12:20:00,306.62,307.06,306.61,307.06,1435.0,298.4091,298.8373,298.3994,298.8373,1435.0
2024-01-30 12:30:00,306.94,307.19,306.6,306.81,5443.0,298.7205,298.9638,298.3896,298.594,5443.0
2024-01-30 12:40:00,306.62,306.67,306.38,306.51,3475.0,298.4091,298.4578,298.1755,298.302,3475.0
2024-01-30 12:50:00,306.55,306.55,306.15,306.16,4141.0,298.341,298.341,297.9517,297.9614,4141.0
2024-01-30 13:00:00,306.17,306.37,305.96,306.16,3548.0,297.9711,298.1658,297.7668,297.9614,3548.0
2024-01-30 13:10:00,306.26,306.6,306.2,306.56,3019.0,298.0587,298.3896,298.0003,298.3507,3019.0
2024-01-30 13:20:00,306.6,306.82,306.48,306.77,3741.0,298.3896,298.6037,298.2728,298.5551,3741.0
2024-01-30 13:30:00,306.78,307.09,306.74,306.93,3126.0,298.5648,298.8665,298.5259,298.7108,3126.0
2024-01-30 13:40:00,307.09,307.46,306.98,307.08,5271.0,298.8665,299.2266,298.7595,298.8568,5271.0
2024-01-30 13:50:00,307.02,307.15,306.86,307.04,4597.0,298.7984,298.9249,298.6427,298.8179,4597.0
2024-01-30 14:00:00,307.07,307.22,306.91,307.04,6862.0,298.847,298.993,298.6913,298.8179,6862.0
2024-01-30 14:10:00,306.97,307.17,306.88,306.9,4925.0,298.7497,298.9444,298.6621,298.6816,4925.0
2024-01-30 14:20:00,307.12,307.37,307.09,307.37,2138.0,298.8957,299.139,298.8665,299.139,2138.0
2024-01-30 14:30:00,307.34,307.34,307.0,307.13,7148.0,299.1098,299.1098,298.7789,298.9054,7148.0
2024-01-30 14:40:00,307.15,307.4,307.07,307.39,2704.0,298.9249,299.1682,298.847,299.1585,2704.0
2024-01-30 14:50:00,307.37,307.46,307.19,307.28,4562.0,299.139,299.2266,298.9638,299.0514,4562.0
2024-01-30 15:00:00,307.24,307.32,306.63,306.76,5596.0,299.0125,299.0904,298.4188,298.5453,5596.0
2024-01-30 15:10:00,306.59,306.64,306.39,306.54,4056.0,298.3799,298.4286,298.1853,298.3312,4056.0
2024-01-30 15:20:00,306.62,307.13,306.61,307.13,9207.0,298.4091,298.9054,298.3994,298.9054,9207.0
2024-01-30 15:30:00,307.17,307.17,306.87,307.04,8817.0,298.9444,298.9444,298.6524,298.8179,8817.0
2024-01-30 15:40:00,307.0,307.25,306.85,307.13,17680.0,298.7789,299.0222,298.6329,298.9054,17680.0
2024-01-30 15:50:00,307.16,307.44,306.65,307.14,66018.0,298.9346,299.2071,298.4383,298.9152,66018.0
2024-01-31 09:30:00,263.9,272.72,261.76,264.05,338317.0,256.8331,265.4169,254.7504,256.9791,338317.0
2024-01-31 09:40:00,264.0,264.0,259.0,260.23,249561.0,256.9304,256.9304,252.0643,253.2614,249561.0
2024-01-31 09:50:00,260.35,264.78,259.93,264.62,170848.0,253.3782,257.6895,252.9694,257.5338,170848.0
2024-01-31 10:00:00,264.39,268.5,264.35,266.97,242033.0,257.31,261.3099,257.271,259.8209,242033.0
2024-01-31 10:10:00,266.81,268.11,262.26,263.23,79429.0,259.6652,260.9303,255.237,256.181,79429.0
2024-01-31 10:20:00,263.29,265.48,262.55,263.37,37461.0,256.2394,258.3708,255.5192,256.3173,37461.0
2024-01-31 10:30:00,263.42,263.75,261.39,262.25,51589.0,256.3659,256.6871,254.3903,255.2273,51589.0
2024-01-31 10:40:00,262.19,262.43,260.01,260.89,76357.0,255.1689,255.4025,253.0473,253.9037,76357.0
2024-01-31 10:50:00,260.69,261.63,259.81,260.63,49958.0,253.709,254.6239,252.8526,253.6507,49958.0
2024-01-31 11:00:00,260.94,261.29,259.81,260.08,41960.0,253.9524,254.293,252.8526,253.1154,41960.0
2024-01-31 11:10:00,260.34,261.11,259.92,260.86,50042.0,253.3684,254.1178,252.9597,253.8745,50042.0
2024-01-31 11:20:00,260.92,261.67,260.54,261.54,52931.0,253.9329,254.6628,253.5631,254.5363,52931.0
2024-01-31 11:30:00,261.41,261.43,259.91,260.29,47521.0,254.4098,254.4292,252.9499,253.3198,47521.0
2024-01-31 11:40:00,260.14,260.28,259.86,260.15,87742.0,253.1738,253.31,252.9013,253.1835,87742.0
2024-01-31 11:50:00,260.1,260.26,257.95,258.0,133056.0,253.1348,253.2906,251.0424,251.0911,133056.0
2024-01-31 12:00:00,258.01,260.0,257.07,259.39,105263.0,251.1008,253.0375,250.186,252.4439,105263.0
2024-01-31 12:10:00,259.65,260.55,258.4,259.13,42027.0,252.6969,253.5728,251.4804,252.1908,42027.0
2024-01-31 12:20:00,259.0,259.06,258.12,258.77,30630.0,252.0643,252.1227,251.2079,251.8405,30630.0
2024-01-31 12:30:00,258.78,259.98,258.72,259.65,41893.0,251.8502,253.0181,251.7918,252.6969,41893.0
2024-01-31 12:40:00,259.61,259.85,258.77,259.59,37303.0,252.658,252.8915,251.8405,252.6385,37303.0
2024-01-31 12:50:00,259.42,259.45,258.63,259.45,38361.0,252.4731,252.5023,251.7042,252.5023,38361.0
2024-01-31 13:00:00,259.38,259.93,259.07,259.8,27066.0,252.4341,252.9694,252.1324,252.8429,27066.0
2024-01-31 13:10:00,259.81,259.83,258.47,258.86,115655.0,252.8526,252.8721,251.5485,251.9281,115655.0
2024-01-31 13:20:00,258.84,260.98,258.8,260.39,118565.0,251.9086,253.9913,251.8697,253.4171,118565.0
2024-01-31 13:30:00,260.36,260.55,259.06,259.39,86789.0,253.3879,253.5728,252.1227,252.4439,86789.0
2024-01-31 13:40:00,259.36,260.59,259.09,260.45,44602.0,252.4147,253.6117,252.1519,253.4755,44602.0
2024-01-31 13:50:00,260.5,260.61,260.13,260.42,27239.0,253.5241,253.6312,253.164,253.4463,27239.0
2024-01-31 14:00:00,260.42,260.42,258.03,258.14,128380.0,253.4463,253.4463,251.1203,251.2273,128380.0
2024-01-31 14:10:00,258.21,259.18,258.0,258.15,58472.0,251.2955,252.2395,251.0911,251.2371,58472.0
2024-01-31 14:20:00,258.0,258.76,257.25,257.9,33633.0,251.0911,251.8307,250.3612,250.9938,33633.0
2024-01-31 14:30:00,257.78,261.38,257.57,261.23,154645.0,250.877,254.3806,250.6726,254.2346,154645.0
2024-01-31 14:40:00,261.26,263.0,260.89,260.89,72149.0,254.2638,255.9572,253.9037,253.9037,72149.0
2024-01-31 14:50:00,261.13,262.22,260.18,260.81,28788.0,254.1373,255.1981,253.2127,253.8258,28788.0
2024-01-31 15:00:00,260.61,260.71,258.19,258.31,59004.0,253.6312,253.7285,251.276,251.3928,59004.0
2024-01-31 15:10:00,258.32,258.64,257.56,257.9,95129.0,251.4025,251.7139,250.6629,250.9938,95129.0
2024-01-31 15:20:00,257.88,258.14,257.36,257.94,69395.0,250.9743,251.2273,250.4682,251.0327,69395.0
2024-01-31 15:30:00,257.65,257.73,256.11,256.23,79664.0,250.7505,250.8283,249.2517,249.3685,79664.0
2024-01-31 15:40:00,256.28,256.28,254.56,255.02,100350.0,249.4171,249.4171,247.7432,248.1909,100350.0
2024-01-31 15:50:00,255.03,255.87,252.11,252.94,389733.0,248.2006,249.0181,245.3588,246.1666,389733.0
2024-02-01 09:30:00,258.05,261.86,257.58,261.21,123166.0,251.1397,254.8477,250.6823,254.2151,123166.0
2024-02-01 09:40:00,261.06,261.61,258.05,258.7,83139.0,254.0691,254.6044,251.1397,251.7723,83139.0
2024-02-01 09:50:00,258.72,259.84,258.67,259.76,34611.0,251.7918,252.8818,251.7431,252.8039,34611.0
2024-02-01 10:00:00,259.66,262.24,259.3,260.46,63743.0,252.7066,255.2175,252.3563,253.4852,63743.0
2024-02-01 10:10:00,260.62,260.62,258.12,258.63,38468.0,253.6409,253.6409,251.2079,251.7042,38468.0
2024-02-01 10:20:00,259.16,260.67,258.2,260.44,23535.0,252.22,253.6896,251.2857,253.4657,23535.0
2024-02-01 10:30:00,260.27,260.5,258.24,258.75,16806.0,253.3003,253.5241,251.3247,251.821,16806.0
2024-02-01 10:40:00,258.74,259.05,257.87,257.91,29425.0,251.8113,252.113,250.9646,251.0035,29425.0
2024-02-01 10:50:00,257.83,259.55,257.64,259.15,27228.0,250.9256,252.5996,250.7407,252.2103,27228.0
2024-02-01 11:00:00,259.12,259.25,258.3,259.14,22018.0,252.1811,252.3076,251.383,252.2006,22018.0
2024-02-01 11:10:00,259.03,259.24,258.73,259.15,18139.0,252.0935,252.2979,251.8015,252.2103,18139.0
2024-02-01 11:20:00,259.16,259.95,259.15,259.5,17757.0,252.22,252.9889,252.2103,252.5509,17757.0
2024-02-01 11:30:00,259.54,260.84,259.45,260.68,22965.0,252.5898,253.855,252.5023,253.6993,22965.0
2024-02-01 11:40:00,260.58,261.6,260.57,261.01,11720.0,253.602,254.5947,253.5923,254.0205,11720.0
2024-02-01 11:50:00,261.03,261.39,260.62,261.39,17719.0,254.0399,254.3903,253.6409,254.3903,17719.0
2024-02-01 12:00:00,261.51,263.84,261.44,263.48,21796.0,254.5071,256.7747,254.439,256.4243,21796.0
2024-02-01 12:10:00,263.63,263.63,262.0,262.15,16472.0,256.5703,256.5703,254.984,255.1299,16472.0
2024-02-01 12:20:00,262.03,262.55,261.65,261.81,9708.0,255.0132,255.5192,254.6433,254.7991,9708.0
2024-02-01 12:30:00,261.68,262.51,261.25,262.37,8309.0,254.6725,255.4803,254.254,255.3441,8309.0
2024-02-01 12:40:00,262.27,263.64,262.24,263.64,12817.0,255.2467,256.58,255.2175,256.58,12817.0
2024-02-01 12:50:00,263.72,265.31,263.72,264.69,33123.0,256.6579,258.2053,256.6579,257.6019,33123.0
2024-02-01 13:00:00,264.72,264.77,262.95,263.87,19123.0,257.6311,257.6798,255.9085,256.8039,19123.0
2024-02-01 13:10:00,263.75,264.23,263.23,263.48,17660.0,256.6871,257.1542,256.181,256.4243,17660.0
2024-02-01 13:20:00,263.63,263.68,262.65,262.88,7653.0,256.5703,256.619,255.6166,255.8404,7653.0
2024-02-01 13:30:00,262.99,263.13,261.98,262.35,5626.0,255.9475,256.0837,254.9645,255.3246,5626.0
2024-02-01 13:40:00,261.98,262.93,261.98,262.89,12760.0,254.9645,255.8891,254.9645,255.8501,12760.0
2024-02-01 13:50:00,262.89,262.93,262.42,262.72,24603.0,255.8501,255.8891,255.3927,255.6847,24603.0
2024-02-01 14:00:00,262.98,263.03,262.67,262.82,6178.0,255.9377,255.9864,255.636,255.782,6178.0
2024-02-01 14:10:00,262.9,264.0,262.9,264.0,8727.0,255.8599,256.9304,255.8599,256.9304,8727.0
2024-02-01 14:20:00,264.07,264.51,263.95,264.33,10728.0,256.9985,257.4268,256.8817,257.2516,10728.0
2024-02-01 14:30:00,264.44,264.6,263.45,264.03,13161.0,257.3586,257.5143,256.3951,256.9596,13161.0
2024-02-01 14:40:00,264.08,264.86,264.03,264.74,5821.0,257.0083,257.7674,256.9596,257.6506,5821.0
2024-02-01 14:50:00,264.71,264.79,264.13,264.54,11047.0,257.6214,257.6993,257.0569,257.4559,11047.0
2024-02-01 15:00:00,264.5,265.22,264.46,264.59,14148.0,257.417,258.1177,257.3781,257.5046,14148.0
2024-02-01 15:10:00,264.57,265.0,264.16,264.86,9994.0,257.4851,257.9036,257.0861,257.7674,9994.0
2024-02-01 15:20:00,264.92,264.99,264.6,264.9,10143.0,257.8258,257.8939,257.5143,257.8063,10143.0
2024-02-01 15:30:00,264.89,265.02,264.56,264.99,24882.0,257.7966,257.9231,257.4754,257.8939,24882.0
2024-02-01 15:40:00,265.0,265.02,262.64,262.7,65342.0,257.9036,257.9231,255.6068,255.6652,65342.0
2024-02-01 15:50:00,262.77,263.29,261.76,263.01,133195.0,255.7333,256.2394,254.7504,255.9669,133195.0
2024-02-02 09:30:00,261.75,262.39,259.68,260.31,42770.0,254.7407,255.3635,252.7261,253.3392,42770.0
2024-02-02 09:40:00,260.47,261.88,259.59,260.62,14818.0,253.4949,254.8672,252.6385,253.6409,14818.0
2024-02-02 09:50:00,260.32,261.78,259.92,261.47,18667.0,253.349,254.7699,252.9597,254.4682,18667.0
2024-02-02 10:00:00,261.5,262.37,260.68,260.85,21885.0,254.4974,255.3441,253.6993,253.8648,21885.0
2024-02-02 10:10:00,260.83,261.11,259.99,260.3,17354.0,253.8453,254.1178,253.0278,253.3295,17354.0
2024-02-02 10:20:00,260.1,261.03,259.6,260.22,15082.0,253.1348,254.0399,252.6482,253.2516,15082.0
2024-02-02 10:30:00,260.32,260.33,259.67,260.3,11985.0,253.349,253.3587,252.7164,253.3295,11985.0
2024-02-02 10:40:00,260.36,262.71,260.35,262.01,16334.0,253.3879,255.675,253.3782,254.9937,16334.0
2024-02-02 10:50:00,262.08,263.25,261.95,263.05,22468.0,255.0618,256.2005,254.9353,256.0058,22468.0
2024-02-02 11:00:00,263.2,263.36,262.39,263.16,26199.0,256.1518,256.3075,255.3635,256.1129,26199.0
2024-02-02 11:10:00,263.17,263.7,262.72,263.63,11234.0,256.1226,256.6384,255.6847,256.5703,11234.0
2024-02-02 11:20:00,263.57,265.52,263.33,265.52,18155.0,256.5119,258.4097,256.2783,258.4097,18155.0
2024-02-02 11:30:00,265.52,266.22,265.25,266.05,28268.0,258.4097,259.091,258.1469,258.9255,28268.0
2024-02-02 11:40:00,266.11,267.1,265.79,267.1,30725.0,258.9839,259.9474,258.6725,259.9474,30725.0
2024-02-02 11:50:00,266.88,267.02,265.86,266.31,21267.0,259.7333,259.8695,258.7406,259.1785,21267.0
2024-02-02 12:00:00,266.32,266.67,266.0,266.0,11455.0,259.1883,259.5289,258.8769,258.8769,11455.0
2024-02-02 12:10:00,266.03,266.89,265.85,266.88,11102.0,258.906,259.743,258.7309,259.7333,11102.0
2024-02-02 12:20:00,266.76,267.41,266.38,267.4,14281.0,259.6165,260.2491,259.2467,260.2394,14281.0
2024-02-02 12:30:00,267.23,267.9,267.23,267.73,18502.0,260.0739,260.726,260.0739,260.5605,18502.0
2024-02-02 12:40:00,267.88,268.15,266.39,267.49,21417.0,260.7065,260.9693,259.2564,260.3269,21417.0
2024-02-02 12:50:00,267.5,268.49,267.0,268.25,11689.0,260.3367,261.3002,259.8501,261.0666,11689.0
2024-02-02 13:00:00,268.47,269.23,268.31,268.52,15609.0,261.2807,262.0204,261.125,261.3294,15609.0
2024-02-02 13:10:00,268.72,269.08,268.57,268.97,13655.0,261.524,261.8744,261.378,261.7673,13655.0
2024-02-02 13:20:00,268.99,269.03,268.32,268.64,23957.0,261.7868,261.8257,261.1347,261.4462,23957.0
2024-02-02 13:30:00,268.65,269.36,267.98,268.31,15137.0,261.4559,262.1469,260.8038,261.125,15137.0
2024-02-02 13:40:00,268.44,268.67,267.98,268.32,14002.0,261.2515,261.4754,260.8038,261.1347,14002.0
2024-02-02 13:50:00,268.33,268.74,268.29,268.51,8682.0,261.1445,261.5435,261.1055,261.3196,8682.0
2024-02-02 14:00:00,268.71,269.23,268.61,269.15,12735.0,261.5143,262.0204,261.417,261.9425,12735.0
2024-02-02 14:10:00,269.29,270.11,269.11,269.73,15278.0,262.0787,262.8768,261.9036,262.507,15278.0
2024-02-02 14:20:00,269.7,269.93,269.05,269.36,21592.0,262.4778,262.7016,261.8452,262.1469,21592.0
2024-02-02 14:30:00,269.38,270.31,269.22,270.11,12818.0,262.1663,263.0714,262.0106,262.8768,12818.0
2024-02-02 14:40:00,270.27,270.6,270.01,270.6,18864.0,263.0325,263.3537,262.7795,263.3537,18864.0
2024-02-02 14:50:00,270.6,270.88,270.41,270.88,36647.0,263.3537,263.6262,263.1688,263.6262,36647.0
2024-02-02 15:00:00,270.87,270.94,270.04,270.6,42376.0,263.6164,263.6846,262.8087,263.3537,42376.0
2024-02-02 15:10:00,270.56,270.56,269.53,269.64,11983.0,263.3147,263.3147,262.3123,262.4194,11983.0
2024-02-02 15:20:00,269.5,269.95,268.75,269.9,15254.0,262.2831,262.7211,261.5532,262.6724,15254.0
2024-02-02 15:30:00,269.7,269.95,269.21,269.42,17517.0,262.4778,262.7211,262.0009,262.2053,17517.0
2024-02-02 15:40:00,269.43,269.43,268.75,269.18,37817.0,262.215,262.215,261.5532,261.9717,37817.0
2024-02-02 15:50:00,269.18,269.45,268.0,268.01,132420.0,261.9717,262.2345,260.8233,260.833,132420.0
2024-02-05 09:30:00,265.9,265.93,263.49,265.68,28721.0,258.7795,258.8087,256.4341,258.5654,28721.0
2024-02-05 09:40:00,265.3,266.21,265.16,265.55,7124.0,258.1956,259.0812,258.0593,258.4389,7124.0
2024-02-05 09:50:00,265.28,266.58,265.28,266.33,13759.0,258.1761,259.4413,258.1761,259.198,13759.0
2024-02-05 10:00:00,266.49,267.42,265.77,267.42,25632.0,259.3537,260.2588,258.653,260.2588,25632.0
2024-02-05 10:10:00,267.43,267.56,266.17,266.38,17916.0,260.2686,260.3951,259.0423,259.2467,17916.0
2024-02-05 10:20:00,266.38,267.54,265.55,267.43,19619.0,259.2467,260.3756,258.4389,260.2686,19619.0
2024-02-05 10:30:00,267.56,268.8,267.15,267.97,13174.0,260.3951,261.6019,259.9961,260.7941,13174.0
2024-02-05 10:40:00,267.88,268.18,267.16,267.82,9558.0,260.7065,260.9985,260.0058,260.6481,9558.0
2024-02-05 10:50:00,267.82,267.99,267.1,267.85,16523.0,260.6481,260.8136,259.9474,260.6773,16523.0
2024-02-05 11:00:00,267.81,268.37,267.57,267.57,16260.0,260.6384,261.1834,260.4048,260.4048,16260.0
2024-02-05 11:10:00,267.72,268.5,267.38,268.32,10160.0,260.5508,261.3099,260.2199,261.1347,10160.0
2024-02-05 11:20:00,268.34,268.68,267.88,268.06,16494.0,261.1542,261.4851,260.7065,260.8817,16494.0
2024-02-05 11:30:00,268.16,268.37,267.91,268.37,6318.0,260.979,261.1834,260.7357,261.1834,6318.0
2024-02-05 11:40:00,268.28,268.44,267.91,268.25,7947.0,261.0958,261.2515,260.7357,261.0666,7947.0
2024-02-05 11:50:00,268.18,268.2,267.3,267.95,11904.0,260.9985,261.0179,260.142,260.7746,11904.0
2024-02-05 12:00:00,268.11,268.53,267.92,268.53,5314.0,260.9303,261.3391,260.7454,261.3391,5314.0
2024-02-05 12:10:00,268.44,269.06,268.42,268.85,16057.0,261.2515,261.8549,261.232,261.6505,16057.0
2024-02-05 12:20:00,268.67,269.06,268.33,268.88,7634.0,261.4754,261.8549,261.1445,261.6797,7634.0
2024-02-05 12:30:00,269.06,269.25,268.84,269.09,4924.0,261.8549,262.0398,261.6408,261.8841,4924.0
2024-02-05 12:40:00,269.02,269.1,268.41,268.42,6913.0,261.816,261.8938,261.2223,261.232,6913.0
2024-02-05 12:50:00,268.46,268.62,268.23,268.59,4558.0,261.271,261.4267,261.0471,261.3975,4558.0
2024-02-05 13:00:00,268.47,268.69,268.03,268.13,3586.0,261.2807,261.4948,260.8525,260.9498,3586.0
2024-02-05 13:10:00,268.23,268.95,268.19,268.82,9153.0,261.0471,261.7479,261.0082,261.6213,9153.0
2024-02-05 13:20:00,268.96,269.08,267.86,267.97,7273.0,261.7576,261.8744,260.687,260.7941,7273.0
2024-02-05 13:30:00,268.0,268.5,267.85,268.32,3673.0,260.8233,261.3099,260.6773,261.1347,3673.0
2024-02-05 13:40:00,268.36,268.5,268.01,268.11,5311.0,261.1737,261.3099,260.833,260.9303,5311.0
2024-02-05 13:50:00,267.94,268.01,267.42,267.8,9492.0,260.7649,260.833,260.2588,260.6286,9492.0
2024-02-05 14:00:00,267.77,267.77,267.33,267.38,17367.0,260.5995,260.5995,260.1712,260.2199,17367.0
2024-02-05 14:10:00,267.16,267.36,266.32,266.41,4897.0,260.0058,260.2004,259.1883,259.2759,4897.0
2024-02-05 14:20:00,266.44,267.44,266.36,266.36,6386.0,259.3051,260.2783,259.2272,259.2272,6386.0
2024-02-05 14:30:00,266.41,267.0,266.37,266.88,9806.0,259.2759,259.8501,259.2369,259.7333,9806.0
2024-02-05 14:40:00,266.75,267.07,266.61,267.06,8538.0,259.6068,259.9182,259.4705,259.9085,8538.0
2024-02-05 14:50:00,267.0,267.76,266.96,267.4,14158.0,259.8501,260.5897,259.8111,260.2394,14158.0
2024-02-05 15:00:00,267.4,267.56,266.74,267.19,20670.0,260.2394,260.3951,259.597,260.035,20670.0
2024-02-05 15:10:00,267.19,267.61,266.97,267.49,16861.0,260.035,260.4437,259.8209,260.3269,16861.0
2024-02-05 15:20:00,267.49,268.08,267.4,268.02,21504.0,260.3269,260.9012,260.2394,260.8428,21504.0
2024-02-05 15:30:00,268.07,268.08,267.04,267.1,11801.0,260.8914,260.9012,259.889,259.9474,11801.0
2024-02-05 15:40:00,267.07,267.24,266.49,266.49,18115.0,259.9182,260.0836,259.3537,259.3537,18115.0
2024-02-05 15:50:00,266.75,267.53,266.17,266.26,86014.0,259.6068,260.3659,259.0423,259.1299,86014.0
2024-02-06 09:30:00,267.35,267.35,264.72,265.82,25608.0,260.1907,260.1907,257.6311,258.7017,25608.0
2024-02-06 09:40:00,265.66,266.04,264.21,265.0,9302.0,258.546,258.9158,257.1348,257.9036,9302.0
2024-02-06 09:50:00,265.05,265.24,263.92,264.73,42220.0,257.9523,258.1372,256.8526,257.6409,42220.0
2024-02-06 10:00:00,264.82,265.23,264.38,264.51,12930.0,257.7284,258.1275,257.3002,257.4268,12930.0
2024-02-06 10:10:00,264.51,265.67,264.35,265.67,7242.0,257.4268,258.5557,257.271,258.5557,7242.0
2024-02-06 10:20:00,265.53,265.57,264.37,264.37,7898.0,258.4194,258.4584,257.2905,257.2905,7898.0
2024-02-06 10:30:00,264.32,264.36,263.56,263.56,5188.0,257.2418,257.2808,256.5022,256.5022,5188.0
2024-02-06 10:40:00,263.1,263.39,262.9,262.98,10745.0,256.0545,256.3367,255.8599,255.9377,10745.0
2024-02-06 10:50:00,263.12,264.1,263.12,263.53,6054.0,256.074,257.0277,256.074,256.473,6054.0
2024-02-06 11:00:00,263.51,263.61,263.0,263.06,8002.0,256.4535,256.5509,255.9572,256.0156,8002.0
2024-02-06 11:10:00,263.06,263.22,262.92,263.01,18158.0,256.0156,256.1713,255.8793,255.9669,18158.0
2024-02-06 11:20:00,263.18,263.74,263.02,263.38,17668.0,256.1324,256.6774,255.9767,256.327,17668.0
2024-02-06 11:30:00,263.47,263.47,262.77,262.87,14315.0,256.4146,256.4146,255.7333,255.8307,14315.0
2024-02-06 11:40:00,262.63,262.77,261.71,261.71,16505.0,255.5971,255.7333,254.7017,254.7017,16505.0
2024-02-06 11:50:00,261.71,261.88,261.1,261.55,37337.0,254.7017,254.8672,254.1081,254.546,37337.0
2024-02-06 12:00:00,261.75,262.06,260.87,261.0,22548.0,254.7407,255.0424,253.8842,254.0107,22548.0
2024-02-06 12:10:00,261.09,261.09,260.23,260.3,46585.0,254.0983,254.0983,253.2614,253.3295,46585.0
2024-02-06 12:20:00,260.38,260.99,260.1,260.92,23262.0,253.4073,254.001,253.1348,253.9329,23262.0
2024-02-06 12:30:00,260.85,260.9,260.19,260.48,15500.0,253.8648,253.9134,253.2224,253.5047,15500.0
2024-02-06 12:40:00,260.49,261.08,260.35,260.95,47835.0,253.5144,254.0886,253.3782,253.9621,47835.0
2024-02-06 12:50:00,261.01,261.9,261.01,261.71,24816.0,254.0205,254.8866,254.0205,254.7017,24816.0
2024-02-06 13:00:00,261.71,261.94,261.32,261.81,13725.0,254.7017,254.9256,254.3222,254.7991,13725.0
2024-02-06 13:10:00,261.66,262.21,261.3,261.99,57697.0,254.6531,255.1883,254.3027,254.9742,57697.0
2024-02-06 13:20:00,261.91,262.47,261.9,262.47,17543.0,254.8964,255.4414,254.8866,255.4414,17543.0
2024-02-06 13:30:00,262.42,263.25,262.04,263.0,27008.0,255.3927,256.2005,255.0229,255.9572,27008.0
2024-02-06 13:40:00,262.97,263.15,262.49,262.9,12055.0,255.928,256.1032,255.4608,255.8599,12055.0
2024-02-06 13:50:00,262.9,262.9,262.04,262.22,11982.0,255.8599,255.8599,255.0229,255.1981,11982.0
2024-02-06 14:00:00,262.32,262.33,261.12,261.32,22373.0,255.2954,255.3051,254.1275,254.3222,22373.0
2024-02-06 14:10:00,261.23,261.57,261.0,261.47,18081.0,254.2346,254.5655,254.0107,254.4682,18081.0
2024-02-06 14:20:00,261.35,261.6,260.66,260.91,26027.0,254.3514,254.5947,253.6798,253.9232,26027.0
2024-02-06 14:30:00,261.04,261.12,260.22,260.23,7832.0,254.0497,254.1275,253.2516,253.2614,7832.0
2024-02-06 14:40:00,260.3,261.02,260.22,260.62,8269.0,253.3295,254.0302,253.2516,253.6409,8269.0
2024-02-06 14:50:00,260.86,260.99,260.56,260.65,14509.0,253.8745,254.001,253.5825,253.6701,14509.0
2024-02-06 15:00:00,260.79,261.02,260.34,260.39,14316.0,253.8064,254.0302,253.3684,253.4171,14316.0
2024-02-06 15:10:00,260.51,260.58,259.85,260.35,29502.0,253.5339,253.602,252.8915,253.3782,29502.0
2024-02-06 15:20:00,260.29,260.6,260.1,260.5,16608.0,253.3198,253.6215,253.1348,253.5241,16608.0
2024-02-06 15:30:00,260.59,260.65,259.85,259.86,25551.0,253.6117,253.6701,252.8915,252.9013,25551.0
2024-02-06 15:40:00,259.88,260.54,259.85,260.42,54562.0,252.9207,253.5631,252.8915,253.4463,54562.0
2024-02-06 15:50:00,260.24,260.66,259.85,259.97,162244.0,253.2711,253.6798,252.8915,253.0083,162244.0
2024-02-07 09:30:00,261.49,263.83,261.39,262.97,34987.0,254.4876,256.765,254.3903,255.928,34987.0
2024-02-07 09:40:00,262.98,263.95,262.71,263.79,24544.0,255.9377,256.8817,255.675,256.726,24544.0
2024-02-07 09:50:00,263.67,265.2,263.33,265.05,170294.0,256.6092,258.0983,256.2783,257.9523,170294.0
2024-02-07 10:00:00,264.98,265.82,264.77,265.3,20195.0,257.8842,258.7017,257.6798,258.1956,20195.0
2024-02-07 10:10:00,265.26,265.66,264.62,264.69,34436.0,258.1567,258.546,257.5338,257.6019,34436.0
2024-02-07 10:20:00,264.8,265.55,264.58,265.49,17610.0,257.709,258.4389,257.4949,258.3805,17610.0
2024-02-07 10:30:00,265.64,265.75,264.72,264.84,12095.0,258.5265,258.6335,257.6311,257.7479,12095.0
2024-02-07 10:40:00,264.78,265.8,264.62,265.16,8118.0,257.6895,258.6822,257.5338,258.0593,8118.0
2024-02-07 10:50:00,265.01,265.36,264.65,264.75,24486.0,257.9134,258.254,257.563,257.6603,24486.0
2024-02-07 11:00:00,264.7,265.24,264.62,265.16,51324.0,257.6117,258.1372,257.5338,258.0593,51324.0
2024-02-07 11:10:00,265.19,265.22,264.71,264.97,13326.0,258.0885,258.1177,257.6214,257.8744,13326.0
2024-02-07 11:20:00,264.88,265.06,264.32,264.75,26883.0,257.7868,257.962,257.2418,257.6603,26883.0
2024-02-07 11:30:00,264.75,264.82,264.07,264.48,27564.0,257.6603,257.7284,256.9985,257.3976,27564.0
2024-02-07 11:40:00,264.4,264.63,263.6,263.88,9430.0,257.3197,257.5435,256.5411,256.8136,9430.0
2024-02-07 11:50:00,263.75,264.43,263.75,264.21,11197.0,256.6871,257.3489,256.6871,257.1348,11197.0
2024-02-07 12:00:00,264.07,264.39,263.99,264.39,5308.0,256.9985,257.31,256.9207,257.31,5308.0
2024-02-07 12:10:00,264.2,265.07,264.12,264.94,13197.0,257.1251,257.9718,257.0472,257.8452,13197.0
2024-02-07 12:20:00,264.88,265.4,264.88,265.22,5742.0,257.7868,258.2929,257.7868,258.1177,5742.0
2024-02-07 12:30:00,265.14,265.3,265.02,265.3,4217.0,258.0399,258.1956,257.9231,258.1956,4217.0
2024-02-07 12:40:00,265.29,265.58,265.26,265.31,4247.0,258.1859,258.4681,258.1567,258.2053,4247.0
2024-02-07 12:50:00,265.32,265.44,264.84,265.42,9427.0,258.2151,258.3318,257.7479,258.3124,9427.0
2024-02-07 13:00:00,265.36,265.7,265.15,265.51,15501.0,258.254,258.5849,258.0496,258.4,15501.0
2024-02-07 13:10:00,265.66,266.27,265.5,266.22,20317.0,258.546,259.1396,258.3902,259.091,20317.0
2024-02-07 13:20:00,266.28,266.55,266.12,266.55,3492.0,259.1494,259.4121,258.9936,259.4121,3492.0
2024-02-07 13:30:00,266.54,266.64,266.13,266.62,12843.0,259.4024,259.4997,259.0034,259.4802,12843.0
2024-02-07 13:40:00,266.56,266.82,266.28,266.82,24965.0,259.4219,259.6749,259.1494,259.6749,24965.0
2024-02-07 13:50:00,266.95,267.34,266.84,267.22,22310.0,259.8014,260.181,259.6944,260.0642,22310.0
2024-02-07 14:00:00,267.21,268.12,267.2,268.11,39856.0,260.0544,260.9401,260.0447,260.9303,39856.0
2024-02-07 14:10:00,268.01,268.64,267.69,268.45,16278.0,260.833,261.4462,260.5216,261.2612,16278.0
2024-02-07 14:20:00,268.36,268.65,268.27,268.28,12106.0,261.1737,261.4559,261.0861,261.0958,12106.0
2024-02-07 14:30:00,268.38,269.2,268.37,269.04,19371.0,261.1931,261.9912,261.1834,261.8354,19371.0
2024-02-07 14:40:00,268.93,269.86,268.81,269.82,25330.0,261.7284,262.6335,261.6116,262.5946,25330.0
2024-02-07 14:50:00,269.8,270.19,269.69,269.69,24407.0,262.5751,262.9546,262.468,262.468,24407.0
2024-02-07 15:00:00,269.6,269.89,269.52,269.69,32727.0,262.3804,262.6627,262.3026,262.468,32727.0
2024-02-07 15:10:00,269.67,269.67,268.93,269.53,20379.0,262.4486,262.4486,261.7284,262.3123,20379.0
2024-02-07 15:20:00,269.5,269.61,269.03,269.18,21627.0,262.2831,262.3902,261.8257,261.9717,21627.0
2024-02-07 15:30:00,269.18,269.29,268.51,268.6,35840.0,261.9717,262.0787,261.3196,261.4072,35840.0
2024-02-07 15:40:00,268.67,268.72,267.91,268.46,54703.0,261.4754,261.524,260.7357,261.271,54703.0
2024-02-07 15:50:00,268.45,269.35,267.99,269.04,116711.0,261.2612,262.1371,260.8136,261.8354,116711.0
2024-02-08 09:30:00,270.49,273.0,270.22,272.98,26543.0,263.2466,265.6894,262.9838,265.6699,26543.0
2024-02-08 09:40:00,272.78,274.92,272.77,274.05,22901.0,265.4753,267.558,265.4656,266.7113,22901.0
2024-02-08 09:50:00,274.33,274.81,273.7,274.09,34084.0,266.9838,267.4509,266.3707,266.7502,34084.0
2024-02-08 10:00:00,274.1,274.18,272.91,273.05,24042.0,266.7599,266.8378,265.6018,265.7381,24042.0
2024-02-08 10:10:00,272.93,273.64,272.93,273.22,14340.0,265.6213,266.3123,265.6213,265.9035,14340.0
2024-02-08 10:20:00,273.1,273.24,272.84,273.18,24806.0,265.7867,265.923,265.5337,265.8646,24806.0
2024-02-08 10:30:00,273.23,273.35,272.43,272.73,17720.0,265.9132,266.03,265.1347,265.4266,17720.0
2024-02-08 10:40:00,272.64,273.93,272.56,273.9,31428.0,265.339,266.5945,265.2612,266.5653,31428.0
2024-02-08 10:50:00,273.8,273.8,273.03,273.48,17522.0,266.468,266.468,265.7186,266.1565,17522.0
2024-02-08 11:00:00,273.58,274.06,273.15,273.62,12005.0,266.2539,266.721,265.8354,266.2928,12005.0
2024-02-08 11:10:00,273.61,274.28,273.45,274.14,16081.0,266.2831,266.9351,266.1273,266.7989,16081.0
2024-02-08 11:20:00,274.11,274.81,273.95,274.01,31558.0,266.7697,267.4509,266.614,266.6724,31558.0
2024-02-08 11:30:00,274.03,274.42,273.76,274.24,22188.0,266.6918,267.0714,266.429,266.8962,22188.0
2024-02-08 11:40:00,274.25,274.44,273.67,274.05,16175.0,266.9059,267.0908,266.3415,266.7113,16175.0
2024-02-08 11:50:00,274.06,274.26,273.99,274.16,13724.0,266.721,266.9157,266.6529,266.8183,13724.0
2024-02-08 12:00:00,274.15,274.42,274.08,274.25,9592.0,266.8086,267.0714,266.7405,266.9059,9592.0
2024-02-08 12:10:00,274.34,274.6,274.13,274.54,11339.0,266.9935,267.2466,266.7891,267.1882,11339.0
2024-02-08 12:20:00,274.55,275.25,274.46,275.2,8913.0,267.1979,267.8791,267.1103,267.8305,8913.0
2024-02-08 12:30:00,275.29,275.29,274.81,275.0,9874.0,267.9181,267.9181,267.4509,267.6358,9874.0
2024-02-08 12:40:00,274.98,275.17,274.81,275.07,23695.0,267.6164,267.8013,267.4509,267.704,23695.0
2024-02-08 12:50:00,275.13,275.52,274.85,275.46,16114.0,267.7624,268.1419,267.4899,268.0835,16114.0
2024-02-08 13:00:00,275.5,276.44,275.5,275.62,13932.0,268.1225,269.0373,268.1225,268.2392,13932.0
2024-02-08 13:10:00,275.69,275.69,275.27,275.45,13105.0,268.3074,268.3074,267.8986,268.0738,13105.0
2024-02-08 13:20:00,275.45,275.52,275.14,275.43,14066.0,268.0738,268.1419,267.7721,268.0543,14066.0
2024-02-08 13:30:00,275.49,276.17,275.35,276.13,15844.0,268.1127,268.7745,267.9765,268.7356,15844.0
2024-02-08 13:40:00,276.1,277.31,276.06,277.25,24024.0,268.7064,269.884,268.6675,269.8256,24024.0
2024-02-08 13:50:00,277.11,279.77,276.91,279.69,96403.0,269.6893,272.2781,269.4947,272.2002,96403.0
2024-02-08 14:00:00,279.51,279.73,277.61,278.3,47590.0,272.0251,272.2392,270.1759,270.8475,47590.0
2024-02-08 14:10:00,278.3,279.04,277.6,278.6,45326.0,270.8475,271.5677,270.1662,271.1394,45326.0
2024-02-08 14:20:00,278.33,278.63,278.05,278.36,40423.0,270.8767,271.1686,270.6042,270.9059,40423.0
2024-02-08 14:30:00,278.36,278.37,277.8,278.18,44550.0,270.9059,270.9156,270.3609,270.7307,44550.0
2024-02-08 14:40:00,278.24,278.24,277.85,278.03,15817.0,270.7891,270.7891,270.4095,270.5847,15817.0
2024-02-08 14:50:00,278.07,278.93,277.91,278.45,26280.0,270.6236,271.4606,270.4679,270.9935,26280.0
2024-02-08 15:00:00,278.46,278.46,278.0,278.22,21979.0,271.0032,271.0032,270.5555,270.7696,21979.0
2024-02-08 15:10:00,278.17,278.72,278.1,278.44,25894.0,270.721,271.2562,270.6528,270.9837,25894.0
2024-02-08 15:20:00,278.39,278.77,278.19,278.6,26102.0,270.9351,271.3049,270.7404,271.1394,26102.0
2024-02-08 15:30:00,278.69,278.72,278.1,278.48,28403.0,271.227,271.2562,270.6528,271.0227,28403.0
2024-02-08 15:40:00,278.39,278.45,277.7,278.04,59973.0,270.9351,270.9935,270.2635,270.5944,59973.0
2024-02-08 15:50:00,278.13,279.01,277.88,278.51,168011.0,270.682,271.5385,270.4387,271.0518,168011.0
2024-02-09 09:30:00,279.0,280.47,278.77,279.35,39462.0,271.5287,272.9594,271.3049,271.8694,39462.0
2024-02-09 09:40:00,279.35,281.01,278.68,280.31,31274.0,271.8694,273.4849,271.2173,272.8036,31274.0
2024-02-09 09:50:00,280.31,281.8,279.88,281.79,21545.0,272.8036,274.2537,272.3852,274.244,21545.0
2024-02-09 10:00:00,281.85,282.7,281.26,282.7,27297.0,274.3024,275.1296,273.7282,275.1296,27297.0
2024-02-09 10:10:00,282.79,283.55,282.42,282.87,53687.0,275.2172,275.9569,274.8571,275.2951,53687.0
2024-02-09 10:20:00,282.95,283.58,282.87,283.37,28658.0,275.373,275.9861,275.2951,275.7817,28658.0
2024-02-09 10:30:00,283.37,284.11,283.36,283.42,50690.0,275.7817,276.5019,275.772,275.8304,50690.0
2024-02-09 10:40:00,283.62,284.06,283.37,283.96,22728.0,276.025,276.4532,275.7817,276.3559,22728.0
2024-02-09 10:50:00,284.04,284.27,281.35,282.38,18134.0,276.4338,276.6576,273.8158,274.8182,18134.0
2024-02-09 11:00:00,282.26,282.26,281.6,281.94,16593.0,274.7014,274.7014,274.0591,274.39,16593.0
2024-02-09 11:10:00,281.7,282.17,281.38,282.15,24653.0,274.1564,274.6138,273.845,274.5944,24653.0
2024-02-09 11:20:00,282.0,282.33,281.8,281.81,23760.0,274.4484,274.7696,274.2537,274.2635,23760.0
2024-02-09 11:30:00,282.16,282.16,281.45,282.14,15758.0,274.6041,274.6041,273.9131,274.5846,15758.0
2024-02-09 11:40:00,281.97,282.29,281.74,282.16,8927.0,274.4192,274.7306,274.1954,274.6041,8927.0
2024-02-09 11:50:00,282.0,282.22,281.46,282.02,10585.0,274.4484,274.6625,273.9229,274.4679,10585.0
2024-02-09 12:00:00,282.25,282.38,281.98,282.38,10161.0,274.6917,274.8182,274.4289,274.8182,10161.0
2024-02-09 12:10:00,282.02,282.22,281.7,282.05,16044.0,274.4679,274.6625,274.1564,274.4971,16044.0
2024-02-09 12:20:00,281.99,282.95,281.99,282.88,7939.0,274.4387,275.373,274.4387,275.3048,7939.0
2024-02-09 12:30:00,282.71,283.0,282.35,283.0,11110.0,275.1394,275.4216,274.789,275.4216,11110.0
2024-02-09 12:40:00,283.16,283.65,282.88,283.65,30193.0,275.5773,276.0542,275.3048,276.0542,30193.0
2024-02-09 12:50:00,283.18,283.61,283.07,283.23,11691.0,275.5968,276.0153,275.4897,275.6455,11691.0
2024-02-09 13:00:00,283.43,283.77,283.19,283.57,8828.0,275.8401,276.171,275.6065,275.9763,8828.0
2024-02-09 13:10:00,283.65,283.77,282.94,283.08,7209.0,276.0542,276.171,275.3632,275.4995,7209.0
2024-02-09 13:20:00,283.08,284.58,283.08,284.25,27095.0,275.4995,276.9593,275.4995,276.6381,27095.0
2024-02-09 13:30:00,284.29,284.34,283.64,283.88,15566.0,276.6771,276.7257,276.0445,276.278,15566.0
2024-02-09 13:40:00,283.88,284.04,283.24,283.59,10439.0,276.278,276.4338,275.6552,275.9958,10439.0
2024-02-09 13:50:00,283.59,283.86,283.41,283.57,9103.0,275.9958,276.2586,275.8206,275.9763,9103.0
2024-02-09 14:00:00,283.63,283.98,283.62,283.81,14230.0,276.0347,276.3754,276.025,276.2099,14230.0
2024-02-09 14:10:00,283.81,284.04,283.73,283.88,15042.0,276.2099,276.4338,276.1321,276.278,15042.0
2024-02-09 14:20:00,283.88,284.11,283.36,283.42,10170.0,276.278,276.5019,275.772,275.8304,10170.0
2024-02-09 14:30:00,283.46,283.69,282.99,283.22,6905.0,275.8693,276.0931,275.4119,275.6357,6905.0
2024-02-09 14:40:00,283.24,283.4,283.04,283.11,9160.0,275.6552,275.8109,275.4605,275.5287,9160.0
2024-02-09 14:50:00,283.17,283.69,283.09,283.58,18273.0,275.5871,276.0931,275.5092,275.9861,18273.0
2024-02-09 15:00:00,283.62,283.64,283.01,283.09,17997.0,276.025,276.0445,275.4313,275.5092,17997.0
2024-02-09 15:10:00,283.09,283.41,283.09,283.16,15748.0,275.5092,275.8206,275.5092,275.5773,15748.0
2024-02-09 15:20:00,283.19,283.35,282.49,282.92,28863.0,275.6065,275.7622,274.9253,275.3438,28863.0
2024-02-09 15:30:00,282.92,283.27,282.56,283.07,15009.0,275.3438,275.6844,274.9934,275.4897,15009.0
2024-02-09 15:40:00,283.12,283.65,282.98,283.17,33179.0,275.5384,276.0542,275.4021,275.5871,33179.0
2024-02-09 15:50:00,283.15,283.85,282.83,283.62,122724.0,275.5676,276.2488,275.2562,276.025,122724.0
2024-02-12 09:30:00,283.5,286.61,281.95,284.02,30753.0,275.9082,278.9349,274.3997,276.4143,30753.0
2024-02-12 09:40:00,284.04,285.25,283.72,284.41,39369.0,276.4338,277.6114,276.1223,276.7939,39369.0
2024-02-12 09:50:00,284.17,284.43,283.8,284.0,26440.0,276.5603,276.8133,276.2002,276.3948,26440.0
2024-02-12 10:00:00,284.17,284.55,283.48,283.5,23123.0,276.5603,276.9301,275.8888,275.9082,23123.0
2024-02-12 10:10:00,283.49,283.86,283.36,283.52,17316.0,275.8985,276.2586,275.772,275.9277,17316.0
2024-02-12 10:20:00,283.68,283.68,283.25,283.41,5874.0,276.0834,276.0834,275.6649,275.8206,5874.0
2024-02-12 10:30:00,283.4,283.71,282.52,282.81,14740.0,275.8109,276.1126,274.9545,275.2367,14740.0
2024-02-12 10:40:00,282.81,282.82,281.0,281.92,9788.0,275.2367,275.2464,273.4752,274.3705,9788.0
2024-02-12 10:50:00,281.88,282.34,281.65,281.65,6673.0,274.3316,274.7793,274.1078,274.1078,6673.0
2024-02-12 11:00:00,281.65,282.1,280.92,281.92,11140.0,274.1078,274.5457,273.3973,274.3705,11140.0
2024-02-12 11:10:00,281.6,282.13,281.35,282.03,14524.0,274.0591,274.5749,273.8158,274.4776,14524.0
2024-02-12 11:20:00,282.09,282.76,281.73,282.07,5362.0,274.536,275.188,274.1856,274.5165,5362.0
2024-02-12 11:30:00,282.17,284.23,282.06,284.23,12898.0,274.6138,276.6187,274.5068,276.6187,12898.0
2024-02-12 11:40:00,283.99,284.54,283.88,284.54,30195.0,276.3851,276.9204,276.278,276.9204,30195.0
2024-02-12 11:50:00,284.43,284.63,283.72,283.72,8263.0,276.8133,277.008,276.1223,276.1223,8263.0
2024-02-12 12:00:00,283.76,284.83,283.4,284.63,17482.0,276.1613,277.2026,275.8109,277.008,17482.0
2024-02-12 12:10:00,284.71,285.05,284.44,284.99,4674.0,277.0858,277.4167,276.8231,277.3583,4674.0
2024-02-12 12:20:00,285.23,285.41,284.56,284.56,15509.0,277.5919,277.7671,276.9398,276.9398,15509.0
2024-02-12 12:30:00,284.48,284.58,283.39,283.39,3273.0,276.862,276.9593,275.8012,275.8012,3273.0
2024-02-12 12:40:00,283.13,283.94,283.13,283.69,5882.0,275.5481,276.3364,275.5481,276.0931,5882.0
2024-02-12 12:50:00,283.78,283.79,282.99,283.32,5873.0,276.1807,276.1905,275.4119,275.733,5873.0
2024-02-12 13:00:00,283.36,283.97,283.28,283.35,4653.0,275.772,276.3656,275.6941,275.7622,4653.0
2024-02-12 13:10:00,283.34,283.45,283.1,283.22,3374.0,275.7525,275.8596,275.5189,275.6357,3374.0
2024-02-12 13:20:00,283.27,283.78,283.03,283.04,14641.0,275.6844,276.1807,275.4508,275.4605,14641.0
2024-02-12 13:30:00,283.03,283.3,282.5,282.84,15156.0,275.4508,275.7136,274.935,275.2659,15156.0
2024-02-12 13:40:00,282.7,283.15,282.42,282.97,46219.0,275.1296,275.5676,274.8571,275.3924,46219.0
2024-02-12 13:50:00,282.87,283.57,282.87,282.97,16082.0,275.2951,275.9763,275.2951,275.3924,16082.0
2024-02-12 14:00:00,282.85,283.19,282.85,283.1,4403.0,275.2756,275.6065,275.2756,275.5189,4403.0
2024-02-12 14:10:00,282.98,283.22,282.06,282.16,29254.0,275.4021,275.6357,274.5068,274.6041,29254.0
2024-02-12 14:20:00,282.02,282.22,281.15,281.48,7793.0,274.4679,274.6625,273.6212,273.9423,7793.0
2024-02-12 14:30:00,281.33,281.65,280.88,280.89,6076.0,273.7963,274.1078,273.3584,273.3681,6076.0
2024-02-12 14:40:00,280.88,281.05,280.16,280.16,9447.0,273.3584,273.5238,272.6577,272.6577,9447.0
2024-02-12 14:50:00,280.01,280.53,279.79,280.18,13434.0,272.5117,273.0178,272.2976,272.6771,13434.0
2024-02-12 15:00:00,280.31,280.9,280.23,280.56,15817.0,272.8036,273.3778,272.7258,273.047,15817.0
2024-02-12 15:10:00,280.62,281.72,280.62,281.6,26215.0,273.1053,274.1759,273.1053,274.0591,26215.0
2024-02-12 15:20:00,281.54,281.69,280.55,281.43,10803.0,274.0007,274.1467,273.0372,273.8937,10803.0
2024-02-12 15:30:00,281.33,281.77,280.98,281.43,20507.0,273.7963,274.2245,273.4557,273.8937,20507.0
2024-02-12 15:40:00,281.16,281.81,281.12,281.52,25989.0,273.6309,274.2635,273.592,273.9812,25989.0
2024-02-12 15:50:00,281.59,281.71,280.55,280.69,80291.0,274.0494,274.1662,273.0372,273.1735,80291.0
2024-02-13 09:30:00,277.32,280.0,275.83,277.69,44469.0,269.8937,272.5019,268.4436,270.2538,44469.0
2024-02-13 09:40:00,277.25,277.26,274.03,274.79,24858.0,269.8256,269.8353,266.6918,267.4315,24858.0
2024-02-13 09:50:00,275.18,275.36,274.0,274.69,38557.0,267.811,267.9862,266.6626,267.3341,38557.0
2024-02-13 10:00:00,274.52,274.75,273.57,273.86,24143.0,267.1687,267.3925,266.2441,266.5264,24143.0
2024-02-13 10:10:00,274.3,275.3,274.3,275.14,16405.0,266.9546,267.9278,266.9546,267.7721,16405.0
2024-02-13 10:20:00,275.29,276.75,275.15,276.41,26888.0,267.9181,269.339,267.7818,269.0081,26888.0
2024-02-13 10:30:00,276.5,276.94,276.31,276.93,14049.0,269.0957,269.5239,268.9108,269.5142,14049.0
2024-02-13 10:40:00,276.99,277.74,276.82,277.24,24160.0,269.5726,270.3025,269.4071,269.8159,24160.0
2024-02-13 10:50:00,277.02,277.32,276.31,276.31,8625.0,269.6017,269.8937,268.9108,268.9108,8625.0
2024-02-13 11:00:00,276.31,277.71,276.26,277.53,15056.0,268.9108,270.2733,268.8621,270.0981,15056.0
2024-02-13 11:10:00,277.35,277.97,277.26,277.88,5828.0,269.9229,270.5263,269.8353,270.4387,5828.0
2024-02-13 11:20:00,278.01,278.33,277.67,278.33,12555.0,270.5652,270.8767,270.2343,270.8767,12555.0
2024-02-13 11:30:00,278.21,279.22,278.2,279.22,14565.0,270.7599,271.7428,270.7501,271.7428,14565.0
2024-02-13 11:40:00,279.01,279.43,279.01,279.38,16870.0,271.5385,271.9472,271.5385,271.8986,16870.0
2024-02-13 11:50:00,279.33,279.49,278.44,278.68,13727.0,271.8499,272.0056,270.9837,271.2173,13727.0
2024-02-13 12:00:00,278.79,279.51,278.58,279.41,15475.0,271.3244,272.0251,271.12,271.9277,15475.0
2024-02-13 12:10:00,279.41,279.77,279.23,279.62,14625.0,271.9277,272.2781,271.7526,272.1321,14625.0
2024-02-13 12:20:00,279.75,280.0,278.87,279.19,9153.0,272.2586,272.5019,271.4022,271.7136,9153.0
2024-02-13 12:30:00,279.21,279.43,278.97,279.25,2382.0,271.7331,271.9472,271.4995,271.772,2382.0
2024-02-13 12:40:00,279.29,279.33,278.86,279.09,6086.0,271.811,271.8499,271.3925,271.6163,6086.0
2024-02-13 12:50:00,279.09,279.1,278.42,278.61,62038.0,271.6163,271.626,270.9643,271.1492,62038.0
2024-02-13 13:00:00,278.61,279.18,278.6,279.0,29651.0,271.1492,271.7039,271.1394,271.5287,29651.0
2024-02-13 13:10:00,278.97,279.25,278.85,279.13,22035.0,271.4995,271.772,271.3827,271.6552,22035.0
2024-02-13 13:20:00,279.15,279.25,278.97,279.23,9363.0,271.6747,271.772,271.4995,271.7526,9363.0
2024-02-13 13:30:00,279.25,279.25,278.86,279.11,7082.0,271.772,271.772,271.3925,271.6358,7082.0
2024-02-13 13:40:00,278.99,279.17,278.95,279.0,10873.0,271.519,271.6942,271.4801,271.5287,10873.0
2024-02-13 13:50:00,279.05,279.17,278.94,279.11,9412.0,271.5774,271.6942,271.4703,271.6358,9412.0
2024-02-13 14:00:00,279.11,279.11,278.6,278.75,61814.0,271.6358,271.6358,271.1394,271.2854,61814.0
2024-02-13 14:10:00,278.76,278.76,277.19,277.19,18565.0,271.2952,271.2952,269.7672,269.7672,18565.0
2024-02-13 14:20:00,277.12,277.53,276.95,277.29,10150.0,269.6991,270.0981,269.5336,269.8645,10150.0
2024-02-13 14:30:00,277.31,277.52,276.92,277.15,21993.0,269.884,270.0884,269.5044,269.7283,21993.0
2024-02-13 14:40:00,277.19,277.38,275.26,275.33,5847.0,269.7672,269.9521,267.8889,267.957,5847.0
2024-02-13 14:50:00,275.29,276.19,275.2,275.81,33019.0,267.9181,268.794,267.8305,268.4242,33019.0
2024-02-13 15:00:00,275.59,276.19,275.34,276.13,11680.0,268.21,268.794,267.9667,268.7356,11680.0
2024-02-13 15:10:00,276.09,276.09,275.22,275.59,13596.0,268.6967,268.6967,267.85,268.21,13596.0
2024-02-13 15:20:00,275.59,276.13,275.41,276.01,18806.0,268.21,268.7356,268.0349,268.6188,18806.0
2024-02-13 15:30:00,276.0,276.91,275.98,276.91,27725.0,268.6091,269.4947,268.5896,269.4947,27725.0
2024-02-13 15:40:00,276.97,277.75,276.87,277.49,21182.0,269.5531,270.3122,269.4558,270.0592,21182.0
2024-02-13 15:50:00,277.44,278.8,277.0,278.38,97126.0,270.0105,271.3341,269.5823,270.9253,97126.0
2024-02-14 09:30:00,279.21,280.4,278.26,279.43,23313.0,271.7331,272.8912,270.8085,271.9472,23313.0
2024-02-14 09:40:00,279.3,280.19,279.3,279.54,11208.0,271.8207,272.6869,271.8207,272.0543,11208.0
2024-02-14 09:50:00,279.55,280.08,279.17,279.8,23945.0,272.064,272.5798,271.6942,272.3073,23945.0
2024-02-14 10:00:00,279.95,280.12,278.64,278.93,22403.0,272.4533,272.6187,271.1784,271.4606,22403.0
2024-02-14 10:10:00,279.18,279.18,278.47,278.78,16505.0,271.7039,271.7039,271.0129,271.3146,16505.0
2024-02-14 10:20:00,278.8,279.93,278.59,279.93,27915.0,271.3341,272.4338,271.1297,272.4338,27915.0
2024-02-14 10:30:00,279.84,279.9,278.33,278.92,28650.0,272.3462,272.4046,270.8767,271.4509,28650.0
2024-02-14 10:40:00,278.89,278.89,277.82,278.49,9547.0,271.4217,271.4217,270.3803,271.0324,9547.0
2024-02-14 10:50:00,278.63,278.63,277.27,277.27,4644.0,271.1686,271.1686,269.8451,269.8451,4644.0
2024-02-14 11:00:00,277.21,277.67,276.58,277.12,31605.0,269.7867,270.2343,269.1735,269.6991,31605.0
2024-02-14 11:10:00,277.4,277.73,277.1,277.12,4562.0,269.9716,270.2927,269.6796,269.6991,4562.0
2024-02-14 11:20:00,277.09,277.83,276.97,277.83,6095.0,269.6699,270.3901,269.5531,270.3901,6095.0
2024-02-14 11:30:00,277.88,278.77,277.88,278.73,11171.0,270.4387,271.3049,270.4387,271.266,11171.0
2024-02-14 11:40:00,278.94,279.38,278.36,278.36,7045.0,271.4703,271.8986,270.9059,270.9059,7045.0
2024-02-14 11:50:00,278.35,278.35,277.37,277.71,7066.0,270.8961,270.8961,269.9424,270.2733,7066.0
2024-02-14 12:00:00,277.54,278.13,277.34,278.1,10509.0,270.1078,270.682,269.9132,270.6528,10509.0
2024-02-14 12:10:00,277.98,278.36,277.98,278.17,5198.0,270.536,270.9059,270.536,270.721,5198.0
2024-02-14 12:20:00,278.17,278.35,277.98,278.3,6190.0,270.721,270.8961,270.536,270.8475,6190.0
2024-02-14 12:30:00,278.39,278.66,278.0,278.08,5338.0,270.9351,271.1978,270.5555,270.6334,5338.0
2024-02-14 12:40:00,277.96,277.96,277.46,277.69,5970.0,270.5166,270.5166,270.03,270.2538,5970.0
2024-02-14 12:50:00,277.64,277.83,277.41,277.81,5658.0,270.2051,270.3901,269.9813,270.3706,5658.0
2024-02-14 13:00:00,277.85,277.87,277.39,277.39,4983.0,270.4095,270.429,269.9618,269.9618,4983.0
2024-02-14 13:10:00,276.87,277.26,276.77,277.26,8059.0,269.4558,269.8353,269.3584,269.8353,8059.0
2024-02-14 13:20:00,277.16,277.44,276.79,276.86,6829.0,269.738,270.0105,269.3779,269.446,6829.0
2024-02-14 13:30:00,276.8,277.82,276.8,277.54,8297.0,269.3876,270.3803,269.3876,270.1078,8297.0
2024-02-14 13:40:00,277.74,278.0,277.5,277.77,8870.0,270.3025,270.5555,270.0689,270.3317,8870.0
2024-02-14 13:50:00,277.61,278.23,277.55,278.16,9770.0,270.1759,270.7793,270.1176,270.7112,9770.0
2024-02-14 14:00:00,278.19,278.19,277.51,277.82,8237.0,270.7404,270.7404,270.0786,270.3803,8237.0
2024-02-14 14:10:00,277.99,278.57,277.7,278.46,11696.0,270.5458,271.1102,270.2635,271.0032,11696.0
2024-02-14 14:20:00,278.55,279.48,278.47,279.29,22177.0,271.0908,271.9959,271.0129,271.811,22177.0
2024-02-14 14:30:00,279.35,279.59,278.94,279.42,7007.0,271.8694,272.1029,271.4703,271.9375,7007.0
2024-02-14 14:40:00,279.42,279.43,279.05,279.08,4207.0,271.9375,271.9472,271.5774,271.6066,4207.0
2024-02-14 14:50:00,279.13,279.3,278.73,279.01,5825.0,271.6552,271.8207,271.266,271.5385,5825.0
2024-02-14 15:00:00,279.08,279.4,278.98,279.18,10375.0,271.6066,271.918,271.5093,271.7039,10375.0
2024-02-14 15:10:00,279.1,279.38,278.95,279.01,8579.0,271.626,271.8986,271.4801,271.5385,8579.0
2024-02-14 15:20:00,279.03,279.61,278.84,279.44,8216.0,271.5579,272.1224,271.373,271.9569,8216.0
2024-02-14 15:30:00,279.42,279.74,279.19,279.74,18406.0,271.9375,272.2489,271.7136,272.2489,18406.0
2024-02-14 15:40:00,279.7,279.77,278.77,278.8,23913.0,272.21,272.2781,271.3049,271.3341,23913.0
2024-02-14 15:50:00,278.79,280.09,278.71,279.65,79280.0,271.3244,272.5895,271.2465,272.1613,79280.0
2024-02-15 09:30:00,280.52,282.55,279.65,281.32,22347.0,273.008,274.9837,272.1613,273.7866,22347.0
2024-02-15 09:40:00,281.38,282.12,280.81,280.85,65334.0,273.845,274.5652,273.2903,273.3292,65334.0
2024-02-15 09:50:00,280.85,281.14,279.18,280.9,29142.0,273.3292,273.6114,271.7039,273.3778,29142.0
2024-02-15 10:00:00,280.5,281.47,280.37,281.47,64577.0,272.9886,273.9326,272.862,273.9326,64577.0
2024-02-15 10:10:00,281.33,282.16,281.33,281.82,3563.0,273.7963,274.6041,273.7963,274.2732,3563.0
2024-02-15 10:20:00,281.81,282.19,280.95,281.25,19851.0,274.2635,274.6333,273.4265,273.7185,19851.0
2024-02-15 10:30:00,281.26,281.84,281.1,281.82,21183.0,273.7282,274.2927,273.5725,274.2732,21183.0
2024-02-15 10:40:00,281.81,282.47,281.81,282.47,3138.0,274.2635,274.9058,274.2635,274.9058,3138.0
2024-02-15 10:50:00,282.47,282.99,282.38,282.49,7764.0,274.9058,275.4119,274.8182,274.9253,7764.0
2024-02-15 11:00:00,282.46,282.68,281.76,281.93,20000.0,274.8961,275.1102,274.2148,274.3803,20000.0
2024-02-15 11:10:00,281.94,282.75,281.76,282.5,14408.0,274.39,275.1783,274.2148,274.935,14408.0
2024-02-15 11:20:00,282.5,283.45,282.39,283.44,9164.0,274.935,275.8596,274.8279,275.8498,9164.0
2024-02-15 11:30:00,283.17,283.78,282.61,282.99,97265.0,275.5871,276.1807,275.0421,275.4119,97265.0
2024-02-15 11:40:00,283.03,283.23,282.15,282.16,3592.0,275.4508,275.6455,274.5944,274.6041,3592.0
2024-02-15 11:50:00,282.04,282.58,281.73,282.04,4343.0,274.4873,275.0129,274.1856,274.4873,4343.0
2024-02-15 12:00:00,282.02,282.41,281.8,282.31,2916.0,274.4679,274.8474,274.2537,274.7501,2916.0
2024-02-15 12:10:00,282.53,282.74,282.34,282.74,4054.0,274.9642,275.1686,274.7793,275.1686,4054.0
2024-02-15 12:20:00,282.64,282.64,281.96,281.96,3220.0,275.0713,275.0713,274.4095,274.4095,3220.0
2024-02-15 12:30:00,282.06,282.06,281.25,281.25,5068.0,274.5068,274.5068,273.7185,273.7185,5068.0
2024-02-15 12:40:00,281.21,281.3,280.89,281.05,32499.0,273.6795,273.7671,273.3681,273.5238,32499.0
2024-02-15 12:50:00,281.23,281.25,280.56,280.64,8612.0,273.699,273.7185,273.047,273.1248,8612.0
2024-02-15 13:00:00,280.64,281.77,280.64,281.74,5543.0,273.1248,274.2245,273.1248,274.1954,5543.0
2024-02-15 13:10:00,281.64,282.14,281.3,282.02,7769.0,274.098,274.5846,273.7671,274.4679,7769.0
2024-02-15 13:20:00,282.13,282.3,281.8,282.12,6297.0,274.5749,274.7404,274.2537,274.5652,6297.0
2024-02-15 13:30:00,282.38,282.38,281.85,282.08,6992.0,274.8182,274.8182,274.3024,274.5262,6992.0
2024-02-15 13:40:00,282.08,282.28,281.96,282.16,5550.0,274.5262,274.7209,274.4095,274.6041,5550.0
2024-02-15 13:50:00,282.28,282.71,282.12,282.53,10346.0,274.7209,275.1394,274.5652,274.9642,10346.0
2024-02-15 14:00:00,282.51,283.33,282.45,283.01,7368.0,274.9447,275.7428,274.8863,275.4313,7368.0
2024-02-15 14:10:00,283.09,283.16,282.62,283.16,8322.0,275.5092,275.5773,275.0518,275.5773,8322.0
2024-02-15 14:20:00,283.04,283.11,282.87,282.98,4744.0,275.4605,275.5287,275.2951,275.4021,4744.0
2024-02-15 14:30:00,282.97,283.04,282.43,282.43,7247.0,275.3924,275.4605,274.8669,274.8669,7247.0
2024-02-15 14:40:00,282.41,282.44,282.1,282.22,20732.0,274.8474,274.8766,274.5457,274.6625,20732.0
2024-02-15 14:50:00,282.15,282.15,281.66,282.07,34155.0,274.5944,274.5944,274.1175,274.5165,34155.0
2024-02-15 15:00:00,282.13,282.24,281.78,282.04,16223.0,274.5749,274.682,274.2343,274.4873,16223.0
2024-02-15 15:10:00,282.04,282.4,281.18,281.49,33372.0,274.4873,274.8377,273.6503,273.952,33372.0
2024-02-15 15:20:00,281.42,281.73,281.03,281.59,25946.0,273.8839,274.1856,273.5044,274.0494,25946.0
2024-02-15 15:30:00,281.59,281.69,280.43,280.7,32665.0,274.0494,274.1467,272.9204,273.1832,32665.0
2024-02-15 15:40:00,280.67,281.22,280.4,280.93,53512.0,273.154,273.6893,272.8912,273.407,53512.0
2024-02-15 15:50:00,281.02,282.03,280.96,281.35,84336.0,273.4946,274.4776,273.4362,273.8158,84336.0
2024-02-16 09:30:00,279.92,283.01,279.92,282.37,36905.0,273.6415,276.6622,273.6415,276.0365,36905.0
2024-02-16 09:40:00,282.62,283.67,282.25,283.28,15984.0,276.2809,277.3074,275.9192,276.9261,15984.0
2024-02-16 09:50:00,283.63,283.91,281.9,282.45,19672.0,277.2683,277.542,275.5771,276.1147,19672.0
2024-02-16 10:00:00,282.19,282.99,280.84,282.32,63015.0,275.8606,276.6426,274.5409,275.9877,63015.0
2024-02-16 10:10:00,282.46,282.69,281.71,282.1,62650.0,276.1245,276.3494,275.3913,275.7726,62650.0
2024-02-16 10:20:00,281.95,282.78,281.35,282.77,9388.0,275.626,276.4373,275.0394,276.4276,9388.0
2024-02-16 10:30:00,282.36,282.45,281.96,282.45,2590.0,276.0268,276.1147,275.6357,276.1147,2590.0
2024-02-16 10:40:00,282.37,282.73,281.45,281.46,9497.0,276.0365,276.3885,275.1372,275.1469,9497.0
2024-02-16 10:50:00,281.35,281.81,280.59,281.27,22502.0,275.0394,275.4891,274.2965,274.9612,22502.0
2024-02-16 11:00:00,281.05,281.05,280.51,280.52,2568.0,274.7461,274.7461,274.2183,274.228,2568.0
2024-02-16 11:10:00,280.68,281.16,280.17,280.93,22271.0,274.3844,274.8537,273.8859,274.6288,22271.0
2024-02-16 11:20:00,280.96,281.68,280.95,281.45,17844.0,274.6582,275.362,274.6484,275.1372,17844.0
2024-02-16 11:30:00,281.44,281.64,281.2,281.29,11683.0,275.1274,275.3229,274.8928,274.9808,11683.0
2024-02-16 11:40:00,281.46,281.47,280.74,281.0,7222.0,275.1469,275.1567,274.4431,274.6973,7222.0
2024-02-16 11:50:00,280.83,281.03,280.77,280.92,2776.0,274.5311,274.7266,274.4724,274.6191,2776.0
2024-02-16 12:00:00,280.77,280.88,280.52,280.64,2768.0,274.4724,274.58,274.228,274.3453,2768.0
2024-02-16 12:10:00,280.6,280.81,280.32,280.65,6214.0,274.3062,274.5115,274.0325,274.3551,6214.0
2024-02-16 12:20:00,280.69,281.54,280.68,281.3,4065.0,274.3942,275.2252,274.3844,274.9905,4065.0
2024-02-16 12:30:00,281.46,281.46,280.94,281.34,25191.0,275.1469,275.1469,274.6386,275.0296,25191.0
2024-02-16 12:40:00,281.28,282.02,281.27,281.81,1738.0,274.971,275.6944,274.9612,275.4891,1738.0
2024-02-16 12:50:00,281.85,281.89,281.57,281.62,2643.0,275.5282,275.5673,275.2545,275.3034,2643.0
2024-02-16 13:00:00,281.54,281.54,280.93,280.93,3448.0,275.2252,275.2252,274.6288,274.6288,3448.0
2024-02-16 13:10:00,280.83,281.13,280.74,280.86,4401.0,274.5311,274.8243,274.4431,274.5604,4401.0
2024-02-16 13:20:00,280.88,281.17,280.87,280.9,4989.0,274.58,274.8634,274.5702,274.5995,4989.0
2024-02-16 13:30:00,281.01,281.26,280.97,281.04,4444.0,274.707,274.9514,274.6679,274.7364,4444.0
2024-02-16 13:40:00,281.02,281.18,280.88,281.04,4812.0,274.7168,274.8732,274.58,274.7364,4812.0
2024-02-16 13:50:00,281.08,281.65,280.99,281.53,24075.0,274.7755,275.3327,274.6875,275.2154,24075.0
2024-02-16 14:00:00,281.59,281.7,281.44,281.44,1310.0,275.274,275.3816,275.1274,275.1274,1310.0
2024-02-16 14:10:00,281.58,282.04,281.44,282.04,8313.0,275.2643,275.7139,275.1274,275.7139,8313.0
2024-02-16 14:20:00,282.03,282.19,281.73,282.19,68828.0,275.7042,275.8606,275.4109,275.8606,68828.0
2024-02-16 14:30:00,282.19,282.44,282.18,282.44,22658.0,275.8606,276.105,275.8508,276.105,22658.0
2024-02-16 14:40:00,282.35,282.48,281.3,281.89,15553.0,276.017,276.1441,274.9905,275.5673,15553.0
2024-02-16 14:50:00,281.84,282.2,281.72,282.16,13818.0,275.5184,275.8703,275.4011,275.8312,13818.0
2024-02-16 15:00:00,282.18,282.18,281.81,282.04,10125.0,275.8508,275.8508,275.4891,275.7139,10125.0
2024-02-16 15:10:00,281.99,282.05,281.41,281.91,27161.0,275.6651,275.7237,275.0981,275.5869,27161.0
2024-02-16 15:20:00,281.74,282.03,281.57,282.03,4847.0,275.4207,275.7042,275.2545,275.7042,4847.0
2024-02-16 15:30:00,282.04,282.16,280.94,280.94,14660.0,275.7139,275.8312,274.6386,274.6386,14660.0
2024-02-16 15:40:00,280.93,280.93,279.69,279.69,18235.0,274.6288,274.6288,273.4166,273.4166,18235.0
2024-02-16 15:50:00,279.69,280.74,279.6,279.66,80713.0,273.4166,274.4431,273.3287,273.3873,80713.0
2024-02-20 09:30:00,276.31,279.0,275.99,277.16,57935.0,270.1125,272.7421,269.7996,270.9434,57935.0
2024-02-20 09:40:00,277.38,278.51,276.79,278.3,14426.0,271.1585,272.2631,270.5817,272.0578,14426.0
2024-02-20 09:50:00,278.41,278.45,277.72,278.13,14594.0,272.1654,272.2045,271.4908,271.8916,14594.0
2024-02-20 10:00:00,278.2,279.16,277.81,279.16,16683.0,271.9601,272.8985,271.5788,272.8985,16683.0
2024-02-20 10:10:00,279.18,280.33,278.93,280.0,22643.0,272.9181,274.0423,272.6737,273.7197,22643.0
2024-02-20 10:20:00,279.9,281.02,279.78,280.59,12396.0,273.6219,274.7168,273.5046,274.2965,12396.0
2024-02-20 10:30:00,280.5,281.43,280.29,281.43,17184.0,274.2085,275.1176,274.0032,275.1176,17184.0
2024-02-20 10:40:00,281.73,282.21,281.63,281.82,7944.0,275.4109,275.8801,275.3131,275.4989,7944.0
2024-02-20 10:50:00,282.05,282.3,281.82,282.11,7089.0,275.7237,275.9681,275.4989,275.7824,7089.0
2024-02-20 11:00:00,282.1,283.45,282.03,283.01,25492.0,275.7726,277.0923,275.7042,276.6622,25492.0
2024-02-20 11:10:00,283.12,285.9,283.02,284.93,59141.0,276.7697,279.4874,276.672,278.5391,59141.0
2024-02-20 11:20:00,284.86,285.47,284.4,284.94,43235.0,278.4707,279.067,278.021,278.5489,43235.0
2024-02-20 11:30:00,285.11,285.11,282.64,283.15,20399.0,278.7151,278.7151,276.3005,276.799,20399.0
2024-02-20 11:40:00,282.53,282.83,281.24,281.94,25581.0,276.1929,276.4862,274.9319,275.6162,25581.0
2024-02-20 11:50:00,281.73,281.91,281.08,281.38,31824.0,275.4109,275.5869,274.7755,275.0687,31824.0
2024-02-20 12:00:00,281.38,281.54,280.31,281.19,12941.0,275.0687,275.2252,274.0227,274.883,12941.0
2024-02-20 12:10:00,281.15,281.5,280.64,280.67,15892.0,274.8439,275.186,274.3453,274.3747,15892.0
2024-02-20 12:20:00,280.64,280.84,278.63,280.12,38041.0,274.3453,274.5409,272.3804,273.837,38041.0
2024-02-20 12:30:00,280.04,281.12,279.72,280.47,12690.0,273.7588,274.8146,273.446,274.1792,12690.0
2024-02-20 12:40:00,280.32,280.77,279.93,279.94,24668.0,274.0325,274.4724,273.6513,273.661,24668.0
2024-02-20 12:50:00,279.89,279.89,279.38,279.39,5119.0,273.6122,273.6122,273.1136,273.1234,5119.0
2024-02-20 13:00:00,279.51,279.65,279.06,279.15,5176.0,273.2407,273.3775,272.8008,272.8888,5176.0
2024-02-20 13:10:00,279.23,279.23,278.41,278.75,10446.0,272.967,272.967,272.1654,272.4977,10446.0
2024-02-20 13:20:00,278.79,278.92,277.02,277.14,21423.0,272.5368,272.6639,270.8065,270.9238,21423.0
2024-02-20 13:30:00,277.08,277.18,276.18,276.37,19504.0,270.8652,270.9629,269.9854,270.1711,19504.0
2024-02-20 13:40:00,276.34,276.42,275.46,275.47,18329.0,270.1418,270.22,269.2815,269.2913,18329.0
2024-02-20 13:50:00,275.48,275.75,274.5,274.82,15913.0,269.3011,269.565,268.3431,268.6559,15913.0
2024-02-20 14:00:00,274.93,275.32,274.25,274.25,14273.0,268.7634,269.1447,268.0987,268.0987,14273.0
2024-02-20 14:10:00,274.25,274.26,271.87,273.44,79141.0,268.0987,268.1084,265.772,267.3068,79141.0
2024-02-20 14:20:00,273.69,274.61,273.47,274.11,11354.0,267.5512,268.4506,267.3362,267.9618,11354.0
2024-02-20 14:30:00,274.12,274.12,272.96,273.25,27526.0,267.9716,267.9716,266.8376,267.1211,27526.0
2024-02-20 14:40:00,273.22,274.02,273.22,273.99,16818.0,267.0918,267.8738,267.0918,267.8445,16818.0
2024-02-20 14:50:00,274.12,274.24,273.58,274.06,8831.0,267.9716,268.0889,267.4437,267.9129,8831.0
2024-02-20 15:00:00,274.22,274.45,273.91,274.19,16143.0,268.0693,268.2942,267.7663,268.04,16143.0
2024-02-20 15:10:00,274.34,274.52,273.94,273.94,12416.0,268.1866,268.3626,267.7956,267.7956,12416.0
2024-02-20 15:20:00,273.94,274.72,273.85,274.32,17802.0,267.7956,268.5581,267.7076,268.1671,17802.0
2024-02-20 15:30:00,274.34,274.36,272.86,272.88,24781.0,268.1866,268.2062,266.7398,266.7594,24781.0
2024-02-20 15:40:00,272.83,273.42,272.65,272.67,72336.0,266.7105,267.2873,266.5346,266.5541,72336.0
2024-02-20 15:50:00,272.75,272.9,272.33,272.7,133775.0,266.6323,266.7789,266.2217,266.5834,133775.0
2024-02-21 09:30:00,270.91,272.09,270.41,271.55,26072.0,264.8336,265.9871,264.3448,265.4592,26072.0
2024-02-21 09:40:00,271.55,272.23,270.72,270.72,9565.0,265.4592,266.124,264.6478,264.6478,9565.0
2024-02-21 09:50:00,270.71,271.51,270.52,270.58,10523.0,264.6381,265.4201,264.4523,264.511,10523.0
2024-02-21 10:00:00,270.49,271.46,270.03,270.31,6041.0,264.423,265.3712,263.9733,264.247,6041.0
2024-02-21 10:10:00,270.48,270.81,269.95,270.27,8190.0,264.4132,264.7358,263.8951,264.2079,8190.0
2024-02-21 10:20:00,270.2,270.2,268.86,268.87,4928.0,264.1395,264.1395,262.8296,262.8393,4928.0
2024-02-21 10:30:00,268.88,269.45,268.59,269.45,5524.0,262.8491,263.4063,262.5656,263.4063,5524.0
2024-02-21 10:40:00,269.48,270.33,269.3,270.13,14853.0,263.4357,264.2666,263.2597,264.0711,14853.0
2024-02-21 10:50:00,270.33,270.44,270.07,270.33,4238.0,264.2666,264.3741,264.0124,264.2666,4238.0
2024-02-21 11:00:00,270.26,270.64,270.25,270.52,4963.0,264.1982,264.5696,264.1884,264.4523,4963.0
2024-02-21 11:10:00,270.46,270.91,270.46,270.63,4793.0,264.3937,264.8336,264.3937,264.5599,4793.0
2024-02-21 11:20:00,270.74,271.06,270.57,270.73,11107.0,264.6674,264.9802,264.5012,264.6576,11107.0
2024-02-21 11:30:00,270.74,270.93,270.69,270.8,19242.0,264.6674,264.8531,264.6185,264.726,19242.0
2024-02-21 11:40:00,270.79,271.05,270.25,271.05,11345.0,264.7163,264.9704,264.1884,264.9704,11345.0
2024-02-21 11:50:00,271.05,271.77,271.0,271.68,4632.0,264.9704,265.6743,264.9216,265.5863,4632.0
2024-02-21 12:00:00,271.52,271.53,271.18,271.5,4168.0,265.4299,265.4397,265.0975,265.4103,4168.0
2024-02-21 12:10:00,271.45,271.97,271.35,271.94,3544.0,265.3615,265.8698,265.2637,265.8405,3544.0
2024-02-21 12:20:00,271.99,272.34,271.8,272.34,7926.0,265.8894,266.2315,265.7036,266.2315,7926.0
2024-02-21 12:30:00,272.17,272.24,271.89,271.97,4214.0,266.0653,266.1337,265.7916,265.8698,4214.0
2024-02-21 12:40:00,271.91,272.24,271.77,272.01,9277.0,265.8111,266.1337,265.6743,265.9089,9277.0
2024-02-21 12:50:00,272.15,272.69,272.14,272.52,14593.0,266.0458,266.5737,266.036,266.4075,14593.0
2024-02-21 13:00:00,272.39,272.61,271.87,272.61,6585.0,266.2804,266.4954,265.772,266.4954,6585.0
2024-02-21 13:10:00,272.62,273.01,272.59,272.9,5226.0,266.5052,266.8865,266.4759,266.7789,5226.0
2024-02-21 13:20:00,272.9,273.58,272.9,273.27,13938.0,266.7789,267.4437,266.7789,267.1406,13938.0
2024-02-21 13:30:00,273.14,273.41,273.09,273.4,8738.0,267.0136,267.2775,266.9647,267.2677,8738.0
2024-02-21 13:40:00,273.4,273.4,273.23,273.29,9651.0,267.2677,267.2677,267.1015,267.1602,9651.0
2024-02-21 13:50:00,273.37,274.18,273.37,273.8,8199.0,267.2384,268.0302,267.2384,267.6588,8199.0
2024-02-21 14:00:00,273.77,274.19,273.38,273.8,7160.0,267.6294,268.04,267.2482,267.6588,7160.0
2024-02-21 14:10:00,273.8,273.9,273.51,273.6,25371.0,267.6588,267.7565,267.3753,267.4632,25371.0
2024-02-21 14:20:00,273.62,273.62,272.81,273.48,12866.0,267.4828,267.4828,266.691,267.3459,12866.0
2024-02-21 14:30:00,273.43,273.93,273.39,273.78,31726.0,267.2971,267.7858,267.258,267.6392,31726.0
2024-02-21 14:40:00,273.78,274.26,273.69,274.17,12011.0,267.6392,268.1084,267.5512,268.0205,12011.0
2024-02-21 14:50:00,274.27,274.27,273.73,273.97,6837.0,268.1182,268.1182,267.5903,267.8249,6837.0
2024-02-21 15:00:00,273.88,273.88,273.17,273.5,9319.0,267.737,267.737,267.0429,267.3655,9319.0
2024-02-21 15:10:00,273.46,273.52,273.17,273.17,18212.0,267.3264,267.385,267.0429,267.0429,18212.0
2024-02-21 15:20:00,273.24,274.03,273.15,274.03,23557.0,267.1113,267.8836,267.0233,267.8836,23557.0
2024-02-21 15:30:00,274.12,274.86,274.11,274.6,5925.0,267.9716,268.695,267.9618,268.4408,5925.0
2024-02-21 15:40:00,274.67,274.96,273.94,273.97,16992.0,268.5092,268.7927,267.7956,267.8249,16992.0
2024-02-21 15:50:00,274.05,274.97,274.04,274.61,46180.0,267.9031,268.8025,267.8934,268.4506,46180.0
2024-02-22 09:30:00,278.07,279.11,276.31,278.15,15211.0,271.833,272.8497,270.1125,271.9112,15211.0
2024-02-22 09:40:00,277.43,279.49,276.99,279.05,29978.0,271.2073,273.2211,270.7772,272.791,29978.0
2024-02-22 09:50:00,278.51,279.27,278.2,278.57,8298.0,272.2631,273.0061,271.9601,272.3218,8298.0
2024-02-22 10:00:00,278.71,279.01,278.0,278.28,33612.0,272.4586,272.7519,271.7646,272.0383,33612.0
2024-02-22 10:10:00,277.84,278.85,277.62,278.52,36226.0,271.6081,272.5955,271.3931,272.2729,36226.0
2024-02-22 10:20:00,278.7,279.34,278.1,279.25,22995.0,272.4489,273.0745,271.8623,272.9865,22995.0
2024-02-22 10:30:00,279.19,279.28,278.53,279.13,17578.0,272.9279,273.0158,272.2827,272.8692,17578.0
2024-02-22 10:40:00,279.13,279.24,277.85,278.14,9420.0,272.8692,272.9767,271.6179,271.9014,9420.0
2024-02-22 10:50:00,278.13,278.51,277.55,278.36,69900.0,271.8916,272.2631,271.3246,272.1165,69900.0
2024-02-22 11:00:00,278.36,278.97,277.78,278.67,24489.0,272.1165,272.7128,271.5495,272.4195,24489.0
2024-02-22 11:10:00,278.86,279.44,278.73,279.25,31999.0,272.6053,273.1723,272.4782,272.9865,31999.0
2024-02-22 11:20:00,279.22,279.81,278.89,279.61,26667.0,272.9572,273.534,272.6346,273.3384,26667.0
2024-02-22 11:30:00,279.64,280.01,278.98,278.99,19207.0,273.3678,273.7295,272.7226,272.7323,19207.0
2024-02-22 11:40:00,278.99,279.31,278.75,278.88,14556.0,272.7323,273.0452,272.4977,272.6248,14556.0
2024-02-22 11:50:00,278.94,279.08,278.62,278.63,17519.0,272.6835,272.8203,272.3706,272.3804,17519.0
2024-02-22 12:00:00,278.73,279.13,278.2,279.13,12479.0,272.4782,272.8692,271.9601,272.8692,12479.0
2024-02-22 12:10:00,278.99,279.05,278.45,278.62,7431.0,272.7323,272.791,272.2045,272.3706,7431.0
2024-02-22 12:20:00,278.59,278.96,278.43,278.96,10556.0,272.3413,272.703,272.1849,272.703,10556.0
2024-02-22 12:30:00,279.0,279.0,278.8,278.92,4535.0,272.7421,272.7421,272.5466,272.6639,4535.0
2024-02-22 12:40:00,278.85,279.0,278.79,278.89,6574.0,272.5955,272.7421,272.5368,272.6346,6574.0
2024-02-22 12:50:00,278.89,279.32,278.89,279.09,2400.0,272.6346,273.0549,272.6346,272.8301,2400.0
2024-02-22 13:00:00,279.08,279.25,278.92,279.12,6007.0,272.8203,272.9865,272.6639,272.8594,6007.0
2024-02-22 13:10:00,279.12,279.42,278.79,279.13,8068.0,272.8594,273.1527,272.5368,272.8692,8068.0
2024-02-22 13:20:00,279.13,279.57,278.97,279.51,5476.0,272.8692,273.2993,272.7128,273.2407,5476.0
2024-02-22 13:30:00,279.61,279.85,279.55,279.85,5389.0,273.3384,273.5731,273.2798,273.5731,5389.0
2024-02-22 13:40:00,279.86,280.13,279.85,280.11,12327.0,273.5828,273.8468,273.5731,273.8272,12327.0
2024-02-22 13:50:00,280.11,280.11,279.77,279.92,8056.0,273.8272,273.8272,273.4949,273.6415,8056.0
2024-02-22 14:00:00,280.0,280.3,279.96,280.0,3853.0,273.7197,274.013,273.6806,273.7197,3853.0
2024-02-22 14:10:00,280.08,280.2,279.98,279.98,1806.0,273.7979,273.9152,273.7001,273.7001,1806.0
2024-02-22 14:20:00,280.0,280.37,279.93,280.27,2855.0,273.7197,274.0814,273.6513,273.9836,2855.0
2024-02-22 14:30:00,280.26,280.26,279.73,280.07,13500.0,273.9739,273.9739,273.4557,273.7881,13500.0
2024-02-22 14:40:00,279.91,280.05,279.83,279.97,6098.0,273.6317,273.7686,273.5535,273.6904,6098.0
2024-02-22 14:50:00,279.98,280.07,279.01,279.54,12392.0,273.7001,273.7881,272.7519,273.27,12392.0
2024-02-22 15:00:00,279.49,279.95,279.44,279.53,8730.0,273.2211,273.6708,273.1723,273.2602,8730.0
2024-02-22 15:10:00,279.44,279.8,279.26,279.74,8905.0,273.1723,273.5242,272.9963,273.4655,8905.0
2024-02-22 15:20:00,279.8,279.97,279.68,279.68,9105.0,273.5242,273.6904,273.4069,273.4069,9105.0
2024-02-22 15:30:00,279.67,279.68,279.18,279.58,7499.0,273.3971,273.4069,272.9181,273.3091,7499.0
2024-02-22 15:40:00,279.62,279.84,279.0,279.0,11115.0,273.3482,273.5633,272.7421,272.7421,11115.0
2024-02-22 15:50:00,279.04,279.56,278.52,278.57,43821.0,272.7812,273.2896,272.2729,272.3218,43821.0
2024-02-23 09:30:00,278.85,281.27,278.85,280.85,20444.0,272.5955,274.9612,272.5955,274.5506,20444.0
2024-02-23 09:40:00,280.99,281.39,280.62,280.69,6111.0,274.6875,275.0785,274.3258,274.3942,6111.0
2024-02-23 09:50:00,280.52,281.57,280.52,281.51,12922.0,274.228,275.2545,274.228,275.1958,12922.0
2024-02-23 10:00:00,281.38,281.38,280.48,280.85,8620.0,275.0687,275.0687,274.1889,274.5506,8620.0
2024-02-23 10:10:00,280.73,281.06,280.63,280.86,5753.0,274.4333,274.7559,274.3356,274.5604,5753.0
2024-02-23 10:20:00,281.0,281.4,280.9,280.9,4301.0,274.6973,275.0883,274.5995,274.5995,4301.0
2024-02-23 10:30:00,280.85,280.93,280.45,280.75,7735.0,274.5506,274.6288,274.1596,274.4529,7735.0
2024-02-23 10:40:00,280.87,280.88,279.12,279.13,3939.0,274.5702,274.58,272.8594,272.8692,3939.0
2024-02-23 10:50:00,279.07,280.45,279.04,280.45,9961.0,272.8106,274.1596,272.7812,274.1596,9961.0
2024-02-23 11:00:00,280.31,280.31,279.54,279.89,6424.0,274.0227,274.0227,273.27,273.6122,6424.0
2024-02-23 11:10:00,279.9,280.54,279.75,280.31,6509.0,273.6219,274.2476,273.4753,274.0227,6509.0
2024-02-23 11:20:00,280.44,280.79,280.43,280.77,2732.0,274.1498,274.492,274.14,274.4724,2732.0
2024-02-23 11:30:00,280.62,280.73,280.43,280.73,1100.0,274.3258,274.4333,274.14,274.4333,1100.0
2024-02-23 11:40:00,280.92,280.92,280.58,280.77,1346.0,274.6191,274.6191,274.2867,274.4724,1346.0
2024-02-23 11:50:00,280.79,280.96,280.66,280.96,3466.0,274.492,274.6582,274.3649,274.6582,3466.0
2024-02-23 12:00:00,280.97,281.7,280.96,281.68,1900.0,274.6679,275.3816,274.6582,275.362,1900.0
2024-02-23 12:10:00,281.55,281.72,281.44,281.72,3749.0,275.2349,275.4011,275.1274,275.4011,3749.0
2024-02-23 12:20:00,282.0,282.11,281.77,282.11,7463.0,275.6748,275.7824,275.45,275.7824,7463.0
2024-02-23 12:30:00,282.11,282.39,281.9,282.38,7825.0,275.7824,276.0561,275.5771,276.0463,7825.0
2024-02-23 12:40:00,282.4,283.04,282.18,282.19,24903.0,276.0659,276.6915,275.8508,275.8606,24903.0
2024-02-23 12:50:00,282.1,282.45,282.03,282.43,3404.0,275.7726,276.1147,275.7042,276.0952,3404.0
2024-02-23 13:00:00,282.47,282.47,282.12,282.25,21833.0,276.1343,276.1343,275.7921,275.9192,21833.0
2024-02-23 13:10:00,282.28,282.58,282.27,282.5,13091.0,275.9486,276.2418,275.9388,276.1636,13091.0
2024-02-23 13:20:00,282.49,282.67,282.44,282.5,8183.0,276.1538,276.3298,276.105,276.1636,8183.0
2024-02-23 13:30:00,282.5,282.6,282.34,282.6,8700.0,276.1636,276.2614,276.0072,276.2614,8700.0
2024-02-23 13:40:00,282.63,282.65,282.4,282.49,20502.0,276.2907,276.3103,276.0659,276.1538,20502.0
2024-02-23 13:50:00,282.48,282.51,282.24,282.34,12675.0,276.1441,276.1734,275.9094,276.0072,12675.0
2024-02-23 14:00:00,282.31,282.31,280.55,280.57,8027.0,275.9779,275.9779,274.2574,274.2769,8027.0
2024-02-23 14:10:00,280.48,280.53,279.51,279.51,8723.0,274.1889,274.2378,273.2407,273.2407,8723.0
2024-02-23 14:20:00,279.27,280.1,279.27,279.89,11593.0,273.0061,273.8174,273.0061,273.6122,11593.0
2024-02-23 14:30:00,279.99,280.72,279.93,280.67,9611.0,273.7099,274.4235,273.6513,274.3747,9611.0
2024-02-23 14:40:00,280.67,280.69,280.44,280.55,10141.0,274.3747,274.3942,274.1498,274.2574,10141.0
2024-02-23 14:50:00,280.48,280.99,280.48,280.94,8888.0,274.1889,274.6875,274.1889,274.6386,8888.0
2024-02-23 15:00:00,281.09,281.09,280.83,280.94,14142.0,274.7852,274.7852,274.5311,274.6386,14142.0
2024-02-23 15:10:00,280.9,281.13,280.81,281.0,11988.0,274.5995,274.8243,274.5115,274.6973,11988.0
2024-02-23 15:20:00,280.89,280.94,279.76,279.76,11759.0,274.5897,274.6386,273.4851,273.4851,11759.0
2024-02-23 15:30:00,279.79,280.55,279.76,280.44,16856.0,273.5144,274.2574,273.4851,274.1498,16856.0
2024-02-23 15:40:00,280.44,280.58,280.39,280.45,18316.0,274.1498,274.2867,274.1009,274.1596,18316.0
2024-02-23 15:50:00,280.4,280.82,280.38,280.5,60684.0,274.1107,274.5213,274.0912,274.2085,60684.0
2024-02-26 09:30:00,279.6,281.5,279.58,280.77,29561.0,273.3287,275.186,273.3091,274.4724,29561.0
2024-02-26 09:40:00,280.75,280.99,279.71,279.77,6653.0,274.4529,274.6875,273.4362,273.4949,6653.0
2024-02-26 09:50:00,280.05,280.23,279.87,279.97,3238.0,273.7686,273.9445,273.5926,273.6904,3238.0
2024-02-26 10:00:00,280.05,280.39,279.83,279.99,11682.0,273.7686,274.1009,273.5535,273.7099,11682.0
2024-02-26 10:10:00,280.03,280.3,279.87,279.99,21322.0,273.749,274.013,273.5926,273.7099,21322.0
2024-02-26 10:20:00,279.92,279.99,278.7,278.91,16497.0,273.6415,273.7099,272.4489,272.6541,16497.0
2024-02-26 10:30:00,278.91,279.66,278.9,279.66,2996.0,272.6541,273.3873,272.6444,273.3873,2996.0
2024-02-26 10:40:00,279.83,279.83,278.92,278.92,8106.0,273.5535,273.5535,272.6639,272.6639,8106.0
2024-02-26 10:50:00,278.95,279.58,278.95,279.29,4618.0,272.6932,273.3091,272.6932,273.0256,4618.0
2024-02-26 11:00:00,279.48,279.48,278.99,279.0,3516.0,273.2114,273.2114,272.7323,272.7421,3516.0
2024-02-26 11:10:00,278.94,279.25,278.93,279.1,4159.0,272.6835,272.9865,272.6737,272.8399,4159.0
2024-02-26 11:20:00,279.05,279.1,278.89,278.95,10756.0,272.791,272.8399,272.6346,272.6932,10756.0
2024-02-26 11:30:00,278.95,278.99,277.78,277.87,53502.0,272.6932,272.7323,271.5495,271.6375,53502.0
2024-02-26 11:40:00,278.15,278.57,278.13,278.19,6817.0,271.9112,272.3218,271.8916,271.9503,6817.0
2024-02-26 11:50:00,278.17,278.34,277.95,278.06,12339.0,271.9307,272.0969,271.7157,271.8232,12339.0
2024-02-26 12:00:00,278.05,278.26,277.87,278.24,20361.0,271.8134,272.0187,271.6375,271.9992,20361.0
2024-02-26 12:10:00,278.24,278.72,278.07,278.07,3196.0,271.9992,272.4684,271.833,271.833,3196.0
2024-02-26 12:20:00,278.09,278.76,278.07,278.64,3369.0,271.8525,272.5075,271.833,272.3902,3369.0
2024-02-26 12:30:00,278.51,278.6,278.15,278.15,2278.0,272.2631,272.3511,271.9112,271.9112,2278.0
2024-02-26 12:40:00,278.17,278.22,278.11,278.22,550.0,271.9307,271.9796,271.8721,271.9796,550.0
2024-02-26 12:50:00,278.09,278.2,278.01,278.13,1972.0,271.8525,271.9601,271.7743,271.8916,1972.0
2024-02-26 13:00:00,278.22,278.25,277.93,277.94,3490.0,271.9796,272.0089,271.6961,271.7059,3490.0
2024-02-26 13:10:00,278.06,278.06,277.35,277.35,3225.0,271.8232,271.8232,271.1291,271.1291,3225.0
2024-02-26 13:20:00,277.24,277.43,276.53,277.43,11812.0,271.0216,271.2073,270.3275,271.2073,11812.0
2024-02-26 13:30:00,277.15,277.37,277.06,277.25,2736.0,270.9336,271.1487,270.8456,271.0314,2736.0
2024-02-26 13:40:00,277.4,277.89,277.4,277.71,3003.0,271.178,271.657,271.178,271.4811,3003.0
2024-02-26 13:50:00,277.63,277.87,277.57,277.79,1566.0,271.4029,271.6375,271.3442,271.5593,1566.0
2024-02-26 14:00:00,277.83,277.87,277.57,277.57,3501.0,271.5984,271.6375,271.3442,271.3442,3501.0
2024-02-26 14:10:00,277.48,277.48,276.92,277.32,4727.0,271.2562,271.2562,270.7088,271.0998,4727.0
2024-02-26 14:20:00,277.24,277.74,277.23,277.41,3614.0,271.0216,271.5104,271.0118,271.1878,3614.0
2024-02-26 14:30:00,277.43,277.55,277.2,277.28,3086.0,271.2073,271.3246,270.9825,271.0607,3086.0
2024-02-26 14:40:00,277.33,277.38,276.95,277.21,4091.0,271.1096,271.1585,270.7381,270.9923,4091.0
2024-02-26 14:50:00,277.13,277.32,276.95,277.11,8255.0,270.9141,271.0998,270.7381,270.8945,8255.0
2024-02-26 15:00:00,277.18,277.54,277.16,277.25,6546.0,270.9629,271.3149,270.9434,271.0314,6546.0
2024-02-26 15:10:00,277.26,277.6,276.9,276.9,8351.0,271.0411,271.3735,270.6892,270.6892,8351.0
2024-02-26 15:20:00,276.94,278.11,276.92,278.03,37240.0,270.7283,271.8721,270.7088,271.7939,37240.0
2024-02-26 15:30:00,277.94,278.18,277.81,278.11,20659.0,271.7059,271.9405,271.5788,271.8721,20659.0
2024-02-26 15:40:00,278.0,278.55,277.93,278.55,10608.0,271.7646,272.3022,271.6961,272.3022,10608.0
2024-02-26 15:50:00,278.62,278.62,277.68,277.69,36730.0,272.3706,272.3706,271.4517,271.4615,36730.0
2024-02-27 09:30:00,279.7,281.0,278.77,280.97,16519.0,273.4264,274.6973,272.5173,274.6679,16519.0
2024-02-27 09:40:00,280.96,281.42,280.61,280.85,25981.0,274.6582,275.1078,274.316,274.5506,25981.0
2024-02-27 09:50:00,280.73,280.98,279.22,279.74,39023.0,274.4333,274.6777,272.9572,273.4655,39023.0
2024-02-27 10:00:00,280.14,280.61,279.69,280.54,8901.0,273.8566,274.316,273.4166,274.2476,8901.0
2024-02-27 10:10:00,280.64,280.64,280.21,280.38,4917.0,274.3453,274.3453,273.925,274.0912,4917.0
2024-02-27 10:20:00,280.36,280.46,280.13,280.46,7361.0,274.0716,274.1694,273.8468,274.1694,7361.0
2024-02-27 10:30:00,280.38,280.77,280.38,280.5,11179.0,274.0912,274.4724,274.0912,274.2085,11179.0
2024-02-27 10:40:00,280.53,281.09,280.47,280.94,19077.0,274.2378,274.7852,274.1792,274.6386,19077.0
2024-02-27 10:50:00,280.97,281.31,280.83,281.25,10329.0,274.6679,275.0003,274.5311,274.9417,10329.0
2024-02-27 11:00:00,281.27,281.27,280.7,280.91,5283.0,274.9612,274.9612,274.404,274.6093,5283.0
2024-02-27 11:10:00,280.63,280.63,280.12,280.58,10061.0,274.3356,274.3356,273.837,274.2867,10061.0
2024-02-27 11:20:00,280.56,281.0,280.5,281.0,15233.0,274.2671,274.6973,274.2085,274.6973,15233.0
2024-02-27 11:30:00,281.02,281.14,280.84,281.01,7334.0,274.7168,274.8341,274.5409,274.707,7334.0
2024-02-27 11:40:00,280.94,281.17,280.9,281.06,5778.0,274.6386,274.8634,274.5995,274.7559,5778.0
2024-02-27 11:50:00,280.95,281.06,280.9,281.0,5241.0,274.6484,274.7559,274.5995,274.6973,5241.0
2024-02-27 12:00:00,280.96,281.0,279.73,279.87,10427.0,274.6582,274.6973,273.4557,273.5926,10427.0
2024-02-27 12:10:00,279.77,280.01,279.68,279.86,6777.0,273.4949,273.7295,273.4069,273.5828,6777.0
2024-02-27 12:20:00,279.96,280.19,279.9,280.18,9199.0,273.6806,273.9054,273.6219,273.8957,9199.0
2024-02-27 12:30:00,279.96,280.07,279.89,279.96,6666.0,273.6806,273.7881,273.6122,273.6806,6666.0
2024-02-27 12:40:00,279.98,280.05,279.82,280.03,17937.0,273.7001,273.7686,273.5437,273.749,17937.0
2024-02-27 12:50:00,279.98,280.07,279.87,279.92,10525.0,273.7001,273.7881,273.5926,273.6415,10525.0
2024-02-27 13:00:00,279.79,280.11,279.65,280.06,8791.0,273.5144,273.8272,273.3775,273.7783,8791.0
2024-02-27 13:10:00,280.06,280.12,279.97,279.97,902.0,273.7783,273.837,273.6904,273.6904,902.0
2024-02-27 13:20:00,279.95,280.45,279.95,280.44,8855.0,273.6708,274.1596,273.6708,274.1498,8855.0
2024-02-27 13:30:00,280.34,281.53,280.19,281.25,15513.0,274.0521,275.2154,273.9054,274.9417,15513.0
2024-02-27 13:40:00,281.42,281.42,280.89,281.25,8619.0,275.1078,275.1078,274.5897,274.9417,8619.0
2024-02-27 13:50:00,281.25,281.32,280.95,281.04,3651.0,274.9417,275.0101,274.6484,274.7364,3651.0
2024-02-27 14:00:00,281.07,281.13,280.95,280.99,3276.0,274.7657,274.8243,274.6484,274.6875,3276.0
2024-02-27 14:10:00,281.04,281.21,280.95,281.05,4915.0,274.7364,274.9026,274.6484,274.7461,4915.0
2024-02-27 14:20:00,281.05,281.17,280.95,280.98,2554.0,274.7461,274.8634,274.6484,274.6777,2554.0
2024-02-27 14:30:00,281.0,281.11,280.95,281.0,4526.0,274.6973,274.8048,274.6484,274.6973,4526.0
2024-02-27 14:40:00,281.0,281.09,280.41,280.41,33479.0,274.6973,274.7852,274.1205,274.1205,33479.0
2024-02-27 14:50:00,280.36,281.03,280.3,281.0,8788.0,274.0716,274.7266,274.013,274.6973,8788.0
2024-02-27 15:00:00,281.04,281.42,280.96,281.41,6855.0,274.7364,275.1078,274.6582,275.0981,6855.0
2024-02-27 15:10:00,281.4,281.66,280.95,280.98,8939.0,275.0883,275.3425,274.6484,274.6777,8939.0
2024-02-27 15:20:00,280.99,281.15,280.95,281.0,5092.0,274.6875,274.8439,274.6484,274.6973,5092.0
2024-02-27 15:30:00,281.03,281.09,280.94,280.96,10554.0,274.7266,274.7852,274.6386,274.6582,10554.0
2024-02-27 15:40:00,281.0,281.17,280.94,281.09,11161.0,274.6973,274.8634,274.6386,274.7852,11161.0
2024-02-27 15:50:00,281.13,281.41,280.94,280.94,42482.0,274.8243,275.0981,274.6386,274.6386,42482.0
2024-02-28 09:30:00,280.0,281.96,280.0,281.05,19854.0,273.7197,275.6357,273.7197,274.7461,19854.0
2024-02-28 09:40:00,281.21,282.09,281.05,281.16,19750.0,274.9026,275.7628,274.7461,274.8537,19750.0
2024-02-28 09:50:00,281.12,281.66,280.65,281.26,12750.0,274.8146,275.3425,274.3551,274.9514,12750.0
2024-02-28 10:00:00,281.65,282.51,281.29,282.09,8330.0,275.3327,276.1734,274.9808,275.7628,8330.0
2024-02-28 10:10:00,282.2,282.33,281.69,282.2,6191.0,275.8703,275.9974,275.3718,275.8703,6191.0
2024-02-28 10:20:00,281.98,282.51,281.75,282.39,10450.0,275.6553,276.1734,275.4304,276.0561,10450.0
2024-02-28 10:30:00,282.04,282.88,282.01,282.65,6894.0,275.7139,276.5351,275.6846,276.3103,6894.0
2024-02-28 10:40:00,282.8,283.42,282.69,283.23,11001.0,276.4569,277.063,276.3494,276.8772,11001.0
2024-02-28 10:50:00,283.23,283.58,282.89,283.58,9760.0,276.8772,277.2194,276.5449,277.2194,9760.0
2024-02-28 11:00:00,283.54,284.19,283.24,283.96,16057.0,277.1803,277.8157,276.887,277.5909,16057.0
2024-02-28 11:10:00,283.94,284.92,283.8,284.73,17579.0,277.5713,278.5293,277.4345,278.3436,17579.0
2024-02-28 11:20:00,284.73,285.25,284.44,285.24,36890.0,278.3436,278.8519,278.0601,278.8422,36890.0
2024-02-28 11:30:00,285.16,285.56,284.65,284.73,20432.0,278.764,279.155,278.2654,278.3436,20432.0
2024-02-28 11:40:00,284.83,284.86,283.14,284.48,17645.0,278.4414,278.4707,276.7893,278.0992,17645.0
2024-02-28 11:50:00,284.55,284.88,284.05,284.22,7497.0,278.1676,278.4902,277.6789,277.845,7497.0
2024-02-28 12:00:00,284.31,284.8,283.83,284.63,12001.0,277.933,278.412,277.4638,278.2458,12001.0
2024-02-28 12:10:00,284.78,285.34,284.74,285.12,25021.0,278.3925,278.9399,278.3534,278.7249,25021.0
2024-02-28 12:20:00,285.12,285.32,283.78,283.92,10608.0,278.7249,278.9204,277.4149,277.5518,10608.0
2024-02-28 12:30:00,284.25,284.68,284.07,284.5,12058.0,277.8744,278.2947,277.6984,278.1188,12058.0
2024-02-28 12:40:00,284.66,284.89,284.38,284.64,4104.0,278.2752,278.5,278.0015,278.2556,4104.0
2024-02-28 12:50:00,284.62,284.88,284.43,284.88,10252.0,278.2361,278.4902,278.0503,278.4902,10252.0
2024-02-28 13:00:00,284.99,285.13,284.68,284.75,7188.0,278.5978,278.7346,278.2947,278.3632,7188.0
2024-02-28 13:10:00,284.8,285.15,284.58,285.1,8309.0,278.412,278.7542,278.197,278.7053,8309.0
2024-02-28 13:20:00,285.11,285.65,285.1,285.63,6728.0,278.7151,279.243,278.7053,279.2234,6728.0
2024-02-28 13:30:00,285.65,286.64,285.63,286.13,25879.0,279.243,280.2108,279.2234,279.7122,25879.0
2024-02-28 13:40:00,286.01,286.26,285.62,285.62,15081.0,279.5949,279.8393,279.2136,279.2136,15081.0
2024-02-28 13:50:00,285.64,286.0,285.56,286.0,8580.0,279.2332,279.5851,279.155,279.5851,8580.0
2024-02-28 14:00:00,286.0,286.0,284.69,284.7,17490.0,279.5851,279.5851,278.3045,278.3143,17490.0
2024-02-28 14:10:00,284.7,285.5,284.55,285.41,11349.0,278.3143,279.0963,278.1676,279.0083,11349.0
2024-02-28 14:20:00,285.5,285.5,284.92,285.2,9522.0,279.0963,279.0963,278.5293,278.8031,9522.0
2024-02-28 14:30:00,285.25,285.59,285.04,285.59,11411.0,278.8519,279.1843,278.6466,279.1843,11411.0
2024-02-28 14:40:00,285.59,285.78,285.37,285.4,15678.0,279.1843,279.37,278.9692,278.9986,15678.0
2024-02-28 14:50:00,285.36,285.57,285.13,285.56,10299.0,278.9595,279.1648,278.7346,279.155,10299.0
2024-02-28 15:00:00,285.57,285.68,285.22,285.44,14943.0,279.1648,279.2723,278.8226,279.0377,14943.0
2024-02-28 15:10:00,285.33,285.45,285.22,285.39,11677.0,278.9301,279.0475,278.8226,278.9888,11677.0
2024-02-28 15:20:00,285.31,285.55,285.26,285.5,11855.0,278.9106,279.1452,278.8617,279.0963,11855.0
2024-02-28 15:30:00,285.39,286.11,285.31,285.66,30913.0,278.9888,279.6926,278.9106,279.2527,30913.0
2024-02-28 15:40:00,285.81,286.03,285.38,285.51,23653.0,279.3994,279.6144,278.979,279.1061,23653.0
2024-02-28 15:50:00,285.6,286.58,285.33,286.41,97319.0,279.1941,280.1521,278.9301,279.9859,97319.0
2024-02-29 09:30:00,287.59,287.76,284.77,287.25,17377.0,281.1395,281.3056,278.3827,280.8071,17377.0
2024-02-29 09:40:00,286.92,286.96,285.46,286.21,59391.0,280.4845,280.5236,279.0572,279.7904,59391.0
2024-02-29 09:50:00,286.13,286.5,285.1,285.58,14463.0,279.7122,280.0739,278.7053,279.1745,14463.0
2024-02-29 10:00:00,285.44,285.63,284.29,284.31,3307.0,279.0377,279.2234,277.9135,277.933,3307.0
2024-02-29 10:10:00,284.08,284.11,283.2,283.32,5833.0,277.7082,277.7375,276.8479,276.9652,5833.0
2024-02-29 10:20:00,283.49,284.05,283.49,283.91,6047.0,277.1314,277.6789,277.1314,277.542,6047.0
2024-02-29 10:30:00,284.29,284.85,284.29,284.74,5648.0,277.9135,278.4609,277.9135,278.3534,5648.0
2024-02-29 10:40:00,284.74,284.83,284.4,284.83,8057.0,278.3534,278.4414,278.021,278.4414,8057.0
2024-02-29 10:50:00,284.83,284.87,284.33,284.76,5549.0,278.4414,278.4805,277.9526,278.3729,5549.0
2024-02-29 11:00:00,284.86,284.88,284.46,284.52,5796.0,278.4707,278.4902,278.0797,278.1383,5796.0
2024-02-29 11:10:00,284.59,284.79,284.25,284.35,10837.0,278.2067,278.4023,277.8744,277.9721,10837.0
2024-02-29 11:20:00,284.43,284.44,283.22,283.22,4181.0,278.0503,278.0601,276.8675,276.8675,4181.0
2024-02-29 11:30:00,283.0,283.24,282.87,282.96,17674.0,276.6524,276.887,276.5253,276.6133,17674.0
2024-02-29 11:40:00,282.96,283.43,282.75,283.43,9440.0,276.6133,277.0728,276.408,277.0728,9440.0
2024-02-29 11:50:00,283.33,283.33,282.78,282.99,11547.0,276.975,276.975,276.4373,276.6426,11547.0
2024-02-29 12:00:00,282.95,283.29,282.9,283.06,6152.0,276.6035,276.9359,276.5546,276.7111,6152.0
2024-02-29 12:10:00,283.09,283.53,283.09,283.5,4199.0,276.7404,277.1705,276.7404,277.1412,4199.0
2024-02-29 12:20:00,283.57,283.75,283.31,283.43,5720.0,277.2096,277.3856,276.9554,277.0728,5720.0
2024-02-29 12:30:00,283.48,284.18,283.4,284.1,4525.0,277.1216,277.8059,277.0434,277.7277,4525.0
2024-02-29 12:40:00,284.26,285.08,284.26,285.08,7477.0,277.8841,278.6857,277.8841,278.6857,7477.0
2024-02-29 12:50:00,285.15,285.21,284.71,285.13,6813.0,278.7542,278.8128,278.324,278.7346,6813.0
2024-02-29 13:00:00,285.13,285.47,284.93,285.03,6662.0,278.7346,279.067,278.5391,278.6369,6662.0
2024-02-29 13:10:00,285.09,285.27,284.34,284.69,21260.0,278.6955,278.8715,277.9623,278.3045,21260.0
2024-02-29 13:20:00,284.57,284.58,283.97,284.15,3679.0,278.1872,278.197,277.6006,277.7766,3679.0
2024-02-29 13:30:00,284.12,284.34,284.02,284.02,1100.0,277.7473,277.9623,277.6495,277.6495,1100.0
2024-02-29 13:40:00,284.16,284.2,283.8,284.15,11231.0,277.7864,277.8255,277.4345,277.7766,11231.0
2024-02-29 13:50:00,284.24,284.64,284.23,284.45,5957.0,277.8646,278.2556,277.8548,278.0699,5957.0
2024-02-29 14:00:00,284.62,285.03,284.54,284.78,3999.0,278.2361,278.6369,278.1579,278.3925,3999.0
2024-02-29 14:10:00,284.9,285.11,284.77,284.99,2837.0,278.5098,278.7151,278.3827,278.5978,2837.0
2024-02-29 14:20:00,284.79,284.79,284.04,284.26,4207.0,278.4023,278.4023,277.6691,277.8841,4207.0
2024-02-29 14:30:00,284.26,284.31,284.02,284.08,3458.0,277.8841,277.933,277.6495,277.7082,3458.0
2024-02-29 14:40:00,284.13,284.35,284.06,284.28,2707.0,277.7571,277.9721,277.6886,277.9037,2707.0
2024-02-29 14:50:00,284.39,284.53,284.19,284.46,5971.0,278.0112,278.1481,277.8157,278.0797,5971.0
2024-02-29 15:00:00,284.58,284.63,284.05,284.1,14284.0,278.197,278.2458,277.6789,277.7277,14284.0
2024-02-29 15:10:00,284.02,284.31,283.87,284.31,9115.0,277.6495,277.933,277.5029,277.933,9115.0
2024-02-29 15:20:00,284.28,284.35,284.11,284.18,5746.0,277.9037,277.9721,277.7375,277.8059,5746.0
2024-02-29 15:30:00,284.23,284.26,283.34,283.43,10278.0,277.8548,277.8841,276.9848,277.0728,10278.0
2024-02-29 15:40:00,283.43,284.53,283.43,283.72,25461.0,277.0728,278.1481,277.0728,277.3563,25461.0
2024-02-29 15:50:00,283.72,285.82,283.35,284.85,76278.0,277.3563,279.4092,276.9946,278.4609,76278.0
2024-03-01 09:30:00,285.0,287.31,285.0,286.34,10661.0,278.6075,280.8657,278.6075,279.9175,10661.0
2024-03-01 09:40:00,286.7,286.93,285.41,286.37,5281.0,280.2694,280.4943,279.0083,279.9468,5281.0
2024-03-01 09:50:00,286.13,287.33,286.13,287.23,16508.0,279.7122,280.8853,279.7122,280.7875,16508.0
2024-03-01 10:00:00,287.43,287.9,287.18,287.7,4008.0,280.983,281.4425,280.7386,281.247,4008.0
2024-03-01 10:10:00,287.84,287.98,287.02,287.59,29414.0,281.3838,281.5207,280.5822,281.1395,29414.0
2024-03-01 10:20:00,287.45,288.58,287.41,287.99,16594.0,281.0026,282.1072,280.9635,281.5305,16594.0
2024-03-01 10:30:00,287.99,288.25,287.85,288.25,8804.0,281.5305,281.7846,281.3936,281.7846,8804.0
2024-03-01 10:40:00,288.2,288.35,287.25,287.6,4924.0,281.7358,281.8824,280.8071,281.1492,4924.0
2024-03-01 10:50:00,287.69,288.38,287.53,288.19,9892.0,281.2372,281.9117,281.0808,281.726,9892.0
2024-03-01 11:00:00,287.98,288.32,287.82,287.97,8117.0,281.5207,281.8531,281.3643,281.5109,8117.0
2024-03-01 11:10:00,287.93,288.38,287.93,288.0,10748.0,281.4718,281.9117,281.4718,281.5403,10748.0
2024-03-01 11:20:00,288.23,289.06,288.23,288.78,4333.0,281.7651,282.5765,281.7651,282.3028,4333.0
2024-03-01 11:30:00,288.63,288.82,288.29,288.82,2949.0,282.1561,282.3419,281.8238,282.3419,2949.0
2024-03-01 11:40:00,288.82,289.48,288.78,289.22,5466.0,282.3419,282.9871,282.3028,282.7329,5466.0
2024-03-01 11:50:00,289.09,289.22,288.95,289.22,1600.0,282.6058,282.7329,282.4689,282.7329,1600.0
2024-03-01 12:00:00,289.05,289.27,288.99,289.0,1335.0,282.5667,282.7818,282.508,282.5178,1335.0
2024-03-01 12:10:00,289.16,289.55,289.1,289.12,5708.0,282.6742,283.0555,282.6156,282.6351,5708.0
2024-03-01 12:20:00,288.99,289.49,288.99,289.27,5350.0,282.508,282.9968,282.508,282.7818,5350.0
2024-03-01 12:30:00,289.33,289.33,289.17,289.19,1020.0,282.8404,282.8404,282.684,282.7036,1020.0
2024-03-01 12:40:00,289.19,289.27,288.97,289.24,2116.0,282.7036,282.7818,282.4885,282.7524,2116.0
2024-03-01 12:50:00,289.15,289.19,288.93,289.02,1609.0,282.6645,282.7036,282.4494,282.5374,1609.0
2024-03-01 13:00:00,288.97,289.11,288.82,288.9,4524.0,282.4885,282.6254,282.3419,282.4201,4524.0
2024-03-01 13:10:00,288.86,288.86,288.57,288.72,1959.0,282.381,282.381,282.0975,282.2441,1959.0
2024-03-01 13:20:00,288.73,288.93,288.6,288.75,2207.0,282.2539,282.4494,282.1268,282.2734,2207.0
2024-03-01 13:30:00,288.55,288.55,287.86,288.07,25159.0,282.0779,282.0779,281.4034,281.6087,25159.0
2024-03-01 13:40:00,288.06,288.47,287.93,288.26,7300.0,281.5989,281.9997,281.4718,281.7944,7300.0
2024-03-01 13:50:00,288.28,288.29,288.0,288.05,8880.0,281.814,281.8238,281.5403,281.5891,8880.0
2024-03-01 14:00:00,288.11,288.35,287.86,288.17,9677.0,281.6478,281.8824,281.4034,281.7064,9677.0
2024-03-01 14:10:00,288.17,288.51,288.07,288.09,13584.0,281.7064,282.0388,281.6087,281.6282,13584.0
2024-03-01 14:20:00,288.06,288.35,287.95,288.32,15599.0,281.5989,281.8824,281.4914,281.8531,15599.0
2024-03-01 14:30:00,288.36,288.6,287.89,288.47,21447.0,281.8922,282.1268,281.4327,281.9997,21447.0
2024-03-01 14:40:00,288.47,289.07,288.47,288.93,8803.0,281.9997,282.5863,281.9997,282.4494,8803.0
2024-03-01 14:50:00,289.0,289.1,288.87,288.94,8363.0,282.5178,282.6156,282.3907,282.4592,8363.0
2024-03-01 15:00:00,288.93,288.93,288.21,288.42,13212.0,282.4494,282.4494,281.7455,281.9508,13212.0
2024-03-01 15:10:00,288.15,288.43,287.96,288.28,10122.0,281.6869,281.9606,281.5012,281.814,10122.0
2024-03-01 15:20:00,288.27,288.91,288.2,288.83,9878.0,281.8042,282.4298,281.7358,282.3516,9878.0
2024-03-01 15:30:00,288.85,288.86,288.45,288.66,9412.0,282.3712,282.381,281.9802,282.1855,9412.0
2024-03-01 15:40:00,288.56,289.46,288.52,289.45,10911.0,282.0877,282.9675,282.0486,282.9577,10911.0
2024-03-01 15:50:00,289.32,289.63,288.67,289.15,78634.0,282.8306,283.1337,282.1952,282.6645,78634.0
2024-03-04 09:30:00,289.82,290.16,289.2,289.82,20766.0,283.3194,283.6518,282.7133,283.3194,20766.0
2024-03-04 09:40:00,289.59,289.59,287.82,287.91,216136.0,283.0946,283.0946,281.3643,281.4523,216136.0
2024-03-04 09:50:00,287.91,287.91,286.53,287.4,58912.0,281.4523,281.4523,280.1032,280.9537,58912.0
2024-03-04 10:00:00,287.03,287.77,286.44,286.71,10388.0,280.592,281.3154,280.0152,280.2792,10388.0
2024-03-04 10:10:00,286.55,286.94,286.18,286.31,9732.0,280.1228,280.504,279.7611,279.8882,9732.0
2024-03-04 10:20:00,286.19,286.35,285.41,286.1,22743.0,279.7709,279.9273,279.0083,279.6829,22743.0
2024-03-04 10:30:00,285.97,285.98,284.51,284.51,13959.0,279.5558,279.5656,278.1285,278.1285,13959.0
2024-03-04 10:40:00,284.56,285.93,284.56,285.73,94553.0,278.1774,279.5167,278.1774,279.3212,94553.0
2024-03-04 10:50:00,285.97,286.65,285.88,286.31,6478.0,279.5558,280.2205,279.4678,279.8882,6478.0
2024-03-04 11:00:00,286.37,287.69,286.33,287.4,11258.0,279.9468,281.2372,279.9077,280.9537,11258.0
2024-03-04 11:10:00,287.3,287.68,286.47,286.63,8111.0,280.856,281.2274,280.0446,280.201,8111.0
2024-03-04 11:20:00,286.64,286.93,286.12,286.26,11294.0,280.2108,280.4943,279.7024,279.8393,11294.0
2024-03-04 11:30:00,286.45,286.67,285.89,285.94,7919.0,280.025,280.2401,279.4776,279.5265,7919.0
2024-03-04 11:40:00,285.94,286.45,285.93,286.06,2886.0,279.5265,280.025,279.5167,279.6438,2886.0
2024-03-04 11:50:00,285.89,286.25,285.66,285.66,3888.0,279.4776,279.8295,279.2527,279.2527,3888.0
2024-03-04 12:00:00,285.4,285.54,284.96,285.15,8995.0,278.9986,279.1354,278.5684,278.7542,8995.0
2024-03-04 12:10:00,285.01,285.14,284.49,285.14,6092.0,278.6173,278.7444,278.109,278.7444,6092.0
2024-03-04 12:20:00,285.16,285.6,285.15,285.58,3999.0,278.764,279.1941,278.7542,279.1745,3999.0
2024-03-04 12:30:00,285.32,285.58,284.96,285.18,87781.0,278.9204,279.1745,278.5684,278.7835,87781.0
2024-03-04 12:40:00,285.2,285.89,285.2,285.63,7492.0,278.8031,279.4776,278.8031,279.2234,7492.0
2024-03-04 12:50:00,285.69,285.8,285.51,285.79,4673.0,279.2821,279.3896,279.1061,279.3798,4673.0
2024-03-04 13:00:00,285.59,286.06,285.51,285.91,46187.0,279.1843,279.6438,279.1061,279.4971,46187.0
2024-03-04 13:10:00,285.93,286.97,285.78,286.97,39911.0,279.5167,280.5334,279.37,280.5334,39911.0
2024-03-04 13:20:00,286.96,287.53,286.96,287.4,13378.0,280.5236,281.0808,280.5236,280.9537,13378.0
2024-03-04 13:30:00,287.25,287.96,287.16,287.95,5868.0,280.8071,281.5012,280.7191,281.4914,5868.0
2024-03-04 13:40:00,287.75,288.28,287.75,287.97,123623.0,281.2959,281.814,281.2959,281.5109,123623.0
2024-03-04 13:50:00,287.97,288.2,287.83,288.2,5361.0,281.5109,281.7358,281.3741,281.7358,5361.0
2024-03-04 14:00:00,288.12,288.66,287.82,288.04,9847.0,281.6576,282.1855,281.3643,281.5794,9847.0
2024-03-04 14:10:00,287.85,288.2,287.82,288.1,5304.0,281.3936,281.7358,281.3643,281.638,5304.0
2024-03-04 14:20:00,287.97,288.0,287.66,287.78,3305.0,281.5109,281.5403,281.2079,281.3252,3305.0
2024-03-04 14:30:00,287.78,288.87,287.78,288.69,12715.0,281.3252,282.3907,281.3252,282.2148,12715.0
2024-03-04 14:40:00,288.64,288.64,287.99,288.11,8426.0,282.1659,282.1659,281.5305,281.6478,8426.0
2024-03-04 14:50:00,288.3,288.49,288.26,288.26,4114.0,281.8335,282.0193,281.7944,281.7944,4114.0
2024-03-04 15:00:00,288.52,288.97,288.19,288.97,34696.0,282.0486,282.4885,281.726,282.4885,34696.0
2024-03-04 15:10:00,289.01,289.28,288.73,289.28,7778.0,282.5276,282.7915,282.2539,282.7915,7778.0
2024-03-04 15:20:00,289.04,289.35,288.81,289.17,6851.0,282.5569,282.86,282.3321,282.684,6851.0
2024-03-04 15:30:00,289.17,289.42,288.26,288.74,13888.0,282.684,282.9284,281.7944,282.2637,13888.0
2024-03-04 15:40:00,288.75,288.78,288.05,288.11,9718.0,282.2734,282.3028,281.5891,281.6478,9718.0
2024-03-04 15:50:00,288.24,288.4,287.8,288.17,43244.0,281.7749,281.9313,281.3447,281.7064,43244.0
2024-03-05 09:30:00,287.34,287.91,286.49,286.8,9580.0,280.8951,281.4523,280.0641,280.3672,9580.0
2024-03-05 09:40:00,287.27,287.27,286.42,286.42,1327.0,280.8266,280.8266,279.9957,279.9957,1327.0
2024-03-05 09:50:00,286.21,286.73,286.21,286.49,2508.0,279.7904,280.2987,279.7904,280.0641,2508.0
2024-03-05 10:00:00,286.5,287.42,286.21,286.21,3486.0,280.0739,280.9733,279.7904,279.7904,3486.0
2024-03-05 10:10:00,286.12,286.18,284.7,284.84,2769.0,279.7024,279.7611,278.3143,278.4511,2769.0
2024-03-05 10:20:00,284.85,285.25,284.4,285.09,4922.0,278.4609,278.8519,278.021,278.6955,4922.0
2024-03-05 10:30:00,285.13,285.34,284.8,284.95,2747.0,278.7346,278.9399,278.412,278.5587,2747.0
2024-03-05 10:40:00,285.29,286.16,285.22,285.71,21800.0,278.891,279.7415,278.8226,279.3016,21800.0
2024-03-05 10:50:00,285.8,286.67,285.52,286.39,14302.0,279.3896,280.2401,279.1159,279.9664,14302.0
2024-03-05 11:00:00,286.03,286.72,286.01,286.68,1436.0,279.6144,280.289,279.5949,280.2499,1436.0
2024-03-05 11:10:00,286.55,286.55,286.22,286.34,2553.0,280.1228,280.1228,279.8002,279.9175,2553.0
2024-03-05 11:20:00,286.42,286.86,286.17,286.86,6301.0,279.9957,280.4258,279.7513,280.4258,6301.0
2024-03-05 11:30:00,286.94,288.44,286.94,287.69,5988.0,280.504,281.9704,280.504,281.2372,5988.0
2024-03-05 11:40:00,287.73,288.1,287.07,287.9,10552.0,281.2763,281.638,280.6311,281.4425,10552.0
2024-03-05 11:50:00,287.95,288.62,287.87,288.19,8013.0,281.4914,282.1463,281.4132,281.726,8013.0
2024-03-05 12:00:00,288.31,288.32,287.92,287.98,3800.0,281.8433,281.8531,281.462,281.5207,3800.0
2024-03-05 12:10:00,287.97,288.18,287.75,288.01,5823.0,281.5109,281.7162,281.2959,281.55,5823.0
2024-03-05 12:20:00,288.01,288.35,287.81,288.21,4083.0,281.55,281.8824,281.3545,281.7455,4083.0
2024-03-05 12:30:00,288.1,288.13,287.94,287.98,3639.0,281.638,281.6673,281.4816,281.5207,3639.0
2024-03-05 12:40:00,287.99,288.14,287.7,287.98,3618.0,281.5305,281.6771,281.247,281.5207,3618.0
2024-03-05 12:50:00,287.67,288.02,287.59,287.93,1836.0,281.2177,281.5598,281.1395,281.4718,1836.0
2024-03-05 13:00:00,287.74,287.97,287.64,287.74,2900.0,281.2861,281.5109,281.1883,281.2861,2900.0
2024-03-05 13:10:00,287.74,287.89,287.51,287.81,5216.0,281.2861,281.4327,281.0612,281.3545,5216.0
2024-03-05 13:20:00,287.86,288.09,287.79,287.87,3085.0,281.4034,281.6282,281.335,281.4132,3085.0
2024-03-05 13:30:00,287.93,288.09,287.55,287.6,5400.0,281.4718,281.6282,281.1003,281.1492,5400.0
2024-03-05 13:40:00,287.51,287.51,287.15,287.33,5313.0,281.0612,281.0612,280.7093,280.8853,5313.0
2024-03-05 13:50:00,287.33,287.67,287.22,287.67,8447.0,280.8853,281.2177,280.7777,281.2177,8447.0
2024-03-05 14:00:00,287.52,287.64,287.42,287.64,2224.0,281.071,281.1883,280.9733,281.1883,2224.0
2024-03-05 14:10:00,287.56,287.56,287.29,287.52,3503.0,281.1101,281.1101,280.8462,281.071,3503.0
2024-03-05 14:20:00,287.62,287.75,287.39,287.43,2494.0,281.1688,281.2959,280.9439,280.983,2494.0
2024-03-05 14:30:00,287.51,287.55,287.18,287.49,8835.0,281.0612,281.1003,280.7386,281.0417,8835.0
2024-03-05 14:40:00,287.37,287.37,287.04,287.14,10114.0,280.9244,280.9244,280.6018,280.6995,10114.0
2024-03-05 14:50:00,287.12,287.27,286.85,286.98,10658.0,280.68,280.8266,280.416,280.5431,10658.0
2024-03-05 15:00:00,286.92,287.22,286.8,287.1,9307.0,280.4845,280.7777,280.3672,280.6604,9307.0
2024-03-05 15:10:00,287.06,287.14,286.59,286.7,4531.0,280.6213,280.6995,280.1619,280.2694,4531.0
2024-03-05 15:20:00,286.77,287.15,286.55,286.77,7363.0,280.3378,280.7093,280.1228,280.3378,7363.0
2024-03-05 15:30:00,286.72,287.4,286.57,287.3,9006.0,280.289,280.9537,280.1423,280.856,9006.0
2024-03-05 15:40:00,287.22,288.04,287.16,287.97,11335.0,280.7777,281.5794,280.7191,281.5109,11335.0
2024-03-05 15:50:00,287.97,288.23,287.57,287.69,52932.0,281.5109,281.7651,281.1199,281.2372,52932.0
2024-03-06 09:30:00,287.68,288.65,286.75,288.41,21620.0,281.2274,282.1757,280.3183,281.9411,21620.0
2024-03-06 09:40:00,288.5,288.51,287.14,288.1,22098.0,282.029,282.0388,280.6995,281.638,22098.0
2024-03-06 09:50:00,288.0,289.0,287.95,288.88,12160.0,281.5403,282.5178,281.4914,282.4005,12160.0
2024-03-06 10:00:00,289.36,289.36,287.75,288.1,7522.0,282.8698,282.8698,281.2959,281.638,7522.0
2024-03-06 10:10:00,287.67,288.5,287.67,287.75,13092.0,281.2177,282.029,281.2177,281.2959,13092.0
2024-03-06 10:20:00,287.7,288.7,287.7,288.19,6440.0,281.247,282.2246,281.247,281.726,6440.0
2024-03-06 10:30:00,288.18,289.2,288.06,289.11,4536.0,281.7162,282.7133,281.5989,282.6254,4536.0
2024-03-06 10:40:00,289.07,289.16,288.82,288.84,3301.0,282.5863,282.6742,282.3419,282.3614,3301.0
2024-03-06 10:50:00,288.73,289.58,288.66,289.5,11508.0,282.2539,283.0848,282.1855,283.0066,11508.0
2024-03-06 11:00:00,289.57,290.32,289.47,290.18,10535.0,283.075,283.8082,282.9773,283.6714,10535.0
2024-03-06 11:10:00,290.33,290.69,290.01,290.63,9770.0,283.818,284.1699,283.5052,284.1113,9770.0
2024-03-06 11:20:00,290.69,291.46,290.48,291.46,9440.0,284.1699,284.9226,283.9646,284.9226,9440.0
2024-03-06 11:30:00,291.5,291.64,291.03,291.55,7622.0,284.9618,285.0986,284.5023,285.0106,7622.0
2024-03-06 11:40:00,291.59,291.87,291.36,291.48,6683.0,285.0497,285.3235,284.8249,284.9422,6683.0
2024-03-06 11:50:00,291.48,291.59,291.16,291.18,5842.0,284.9422,285.0497,284.6294,284.6489,5842.0
2024-03-06 12:00:00,291.21,291.58,291.2,291.47,5789.0,284.6783,285.04,284.6685,284.9324,5789.0
2024-03-06 12:10:00,291.49,292.16,291.47,291.83,7534.0,284.952,285.6069,284.9324,285.2843,7534.0
2024-03-06 12:20:00,291.73,291.73,290.65,290.72,5211.0,285.1866,285.1866,284.1308,284.1992,5211.0
2024-03-06 12:30:00,290.75,291.44,290.57,291.44,6435.0,284.2286,284.9031,284.0526,284.9031,6435.0
2024-03-06 12:40:00,291.26,291.35,290.72,290.75,6253.0,284.7271,284.8151,284.1992,284.2286,6253.0
2024-03-06 12:50:00,290.56,291.27,290.56,291.23,6182.0,284.0428,284.7369,284.0428,284.6978,6182.0
2024-03-06 13:00:00,291.21,291.59,291.08,291.19,5207.0,284.6783,285.0497,284.5512,284.6587,5207.0
2024-03-06 13:10:00,291.19,291.38,290.99,291.37,5552.0,284.6587,284.8444,284.4632,284.8347,5552.0
2024-03-06 13:20:00,291.33,291.92,291.28,291.83,5335.0,284.7956,285.3723,284.7467,285.2843,5335.0
2024-03-06 13:30:00,291.85,291.92,290.58,291.0,12342.0,285.3039,285.3723,284.0624,284.473,12342.0
2024-03-06 13:40:00,291.0,291.42,289.99,290.0,7144.0,284.473,284.8835,283.4856,283.4954,7144.0
2024-03-06 13:50:00,290.01,290.94,290.01,290.59,9056.0,283.5052,284.4143,283.5052,284.0722,9056.0
2024-03-06 14:00:00,290.33,290.76,290.0,290.55,13209.0,283.818,284.2383,283.4954,284.0331,13209.0
2024-03-06 14:10:00,290.29,290.66,289.93,290.27,12215.0,283.7789,284.1406,283.427,283.7593,12215.0
2024-03-06 14:20:00,290.49,291.34,290.47,290.94,9794.0,283.9744,284.8053,283.9549,284.4143,9794.0
2024-03-06 14:30:00,291.01,291.01,290.39,290.65,3694.0,284.4827,284.4827,283.8766,284.1308,3694.0
2024-03-06 14:40:00,290.46,290.98,289.92,290.34,8620.0,283.9451,284.4534,283.4172,283.8278,8620.0
2024-03-06 14:50:00,290.31,290.47,290.0,290.44,15085.0,283.7984,283.9549,283.4954,283.9255,15085.0
2024-03-06 15:00:00,290.42,290.9,290.03,290.55,7735.0,283.906,284.3752,283.5247,284.0331,7735.0
2024-03-06 15:10:00,290.67,290.67,289.96,290.35,7642.0,284.1504,284.1504,283.4563,283.8375,7642.0
2024-03-06 15:20:00,290.38,290.51,289.98,290.36,15175.0,283.8669,283.994,283.4758,283.8473,15175.0
2024-03-06 15:30:00,290.35,290.38,289.79,290.04,22306.0,283.8375,283.8669,283.2901,283.5345,22306.0
2024-03-06 15:40:00,290.09,290.64,289.98,290.48,16660.0,283.5834,284.121,283.4758,283.9646,16660.0
2024-03-06 15:50:00,290.5,291.36,290.38,291.32,63802.0,283.9842,284.8249,283.8669,284.7858,63802.0
2024-03-07 09:30:00,294.19,296.45,293.34,293.76,38762.0,287.5914,289.8007,286.7605,287.1711,38762.0
2024-03-07 09:40:00,293.29,293.66,292.06,292.32,2400.0,286.7116,287.0733,285.5092,285.7634,2400.0
2024-03-07 09:50:00,292.02,292.51,291.26,291.58,11428.0,285.4701,285.9491,284.7271,285.04,11428.0
2024-03-07 10:00:00,292.03,292.21,291.7,291.79,9956.0,285.4799,285.6558,285.1573,285.2452,9956.0
2024-03-07 10:10:00,291.8,292.74,291.63,291.81,3699.0,285.255,286.1739,285.0888,285.2648,3699.0
2024-03-07 10:20:00,291.81,291.93,291.18,291.46,6224.0,285.2648,285.3821,284.6489,284.9226,6224.0
2024-03-07 10:30:00,291.43,291.69,291.25,291.54,6286.0,284.8933,285.1475,284.7174,285.0009,6286.0
2024-03-07 10:40:00,291.69,292.27,291.65,291.88,3150.0,285.1475,285.7145,285.1084,285.3332,3150.0
2024-03-07 10:50:00,291.73,291.88,291.42,291.88,1319.0,285.1866,285.3332,284.8835,285.3332,1319.0
2024-03-07 11:00:00,291.81,291.86,291.5,291.53,2053.0,285.2648,285.3137,284.9618,284.9911,2053.0
2024-03-07 11:10:00,291.48,291.48,291.32,291.4,1600.0,284.9422,284.9422,284.7858,284.864,1600.0
2024-03-07 11:20:00,291.32,291.93,291.31,291.48,6103.0,284.7858,285.3821,284.776,284.9422,6103.0
2024-03-07 11:30:00,291.4,291.73,290.64,291.73,6793.0,284.864,285.1866,284.121,285.1866,6793.0
2024-03-07 11:40:00,291.57,292.3,291.52,291.96,2591.0,285.0302,285.7438,284.9813,285.4114,2591.0
2024-03-07 11:50:00,291.84,292.55,291.74,292.5,6858.0,285.2941,285.9882,285.1964,285.9393,6858.0
2024-03-07 12:00:00,292.21,292.26,292.0,292.15,3351.0,285.6558,285.7047,285.4505,285.5972,3351.0
2024-03-07 12:10:00,292.19,293.06,292.0,292.84,10066.0,285.6363,286.4868,285.4505,286.2717,10066.0
2024-03-07 12:20:00,292.98,293.2,292.83,292.85,7006.0,286.4086,286.6236,286.2619,286.2815,7006.0
2024-03-07 12:30:00,292.73,293.32,292.69,293.3,5985.0,286.1642,286.7409,286.1251,286.7214,5985.0
2024-03-07 12:40:00,293.34,293.57,293.33,293.38,2695.0,286.7605,286.9853,286.7507,286.7996,2695.0
2024-03-07 12:50:00,293.27,293.38,293.1,293.34,2454.0,286.6921,286.7996,286.5259,286.7605,2454.0
2024-03-07 13:00:00,293.42,293.78,293.33,293.77,3642.0,286.8387,287.1906,286.7507,287.1808,3642.0
2024-03-07 13:10:00,293.85,294.16,293.82,294.02,2132.0,287.259,287.5621,287.2297,287.4252,2132.0
2024-03-07 13:20:00,293.91,294.07,293.75,293.83,2996.0,287.3177,287.4741,287.1613,287.2395,2996.0
2024-03-07 13:30:00,293.92,294.03,293.78,293.88,5181.0,287.3275,287.435,287.1906,287.2884,5181.0
2024-03-07 13:40:00,293.8,294.0,293.68,294.0,2000.0,287.2102,287.4057,287.0929,287.4057,2000.0
2024-03-07 13:50:00,294.09,294.09,293.54,293.71,4834.0,287.4937,287.4937,286.956,287.1222,4834.0
2024-03-07 14:00:00,293.81,294.04,293.69,294.04,3141.0,287.2199,287.4448,287.1026,287.4448,3141.0
2024-03-07 14:10:00,294.0,294.4,294.0,294.25,1810.0,287.4057,287.7967,287.4057,287.6501,1810.0
2024-03-07 14:20:00,294.3,294.5,294.07,294.19,4854.0,287.6989,287.8945,287.4741,287.5914,4854.0
2024-03-07 14:30:00,294.19,294.21,293.91,294.1,3605.0,287.5914,287.611,287.3177,287.5034,3605.0
2024-03-07 14:40:00,294.11,294.18,294.0,294.11,3020.0,287.5132,287.5816,287.4057,287.5132,3020.0
2024-03-07 14:50:00,294.18,294.48,294.04,294.27,7405.0,287.5816,287.8749,287.4448,287.6696,7405.0
2024-03-07 15:00:00,294.25,294.39,293.86,294.39,4707.0,287.6501,287.7869,287.2688,287.7869,4707.0
2024-03-07 15:10:00,294.32,294.4,293.82,293.82,6432.0,287.7185,287.7967,287.2297,287.2297,6432.0
2024-03-07 15:20:00,293.95,293.98,293.66,293.66,3761.0,287.3568,287.3861,287.0733,287.0733,3761.0
2024-03-07 15:30:00,293.68,294.41,293.68,294.4,7501.0,287.0929,287.8065,287.0929,287.7967,7501.0
2024-03-07 15:40:00,294.42,294.61,294.15,294.35,9276.0,287.8163,288.002,287.5523,287.7478,9276.0
2024-03-07 15:50:00,294.39,294.86,294.05,294.05,43102.0,287.7869,288.2464,287.4546,287.4546,43102.0
2024-03-08 09:30:00,296.49,297.86,295.62,295.62,21182.0,289.8398,291.1791,288.9893,288.9893,21182.0
2024-03-08 09:40:00,296.6,298.01,296.19,297.74,15935.0,289.9474,291.3257,289.5466,291.0618,15935.0
2024-03-08 09:50:00,297.86,298.43,297.52,298.43,9248.0,291.1791,291.7363,290.8467,291.7363,9248.0
2024-03-08 10:00:00,298.45,298.63,297.69,298.2,14399.0,291.7559,291.9318,291.0129,291.5115,14399.0
2024-03-08 10:10:00,298.29,298.29,297.36,297.49,16834.0,291.5995,291.5995,290.6903,290.8174,16834.0
2024-03-08 10:20:00,297.29,297.29,296.26,296.5,8515.0,290.6219,290.6219,289.615,289.8496,8515.0
2024-03-08 10:30:00,296.62,296.62,295.86,296.01,4934.0,289.9669,289.9669,289.224,289.3706,4934.0
2024-03-08 10:40:00,295.86,296.41,295.73,296.31,4313.0,289.224,289.7616,289.0969,289.6639,4313.0
2024-03-08 10:50:00,296.39,296.86,296.18,296.35,5573.0,289.7421,290.2015,289.5368,289.703,5573.0
2024-03-08 11:00:00,296.08,296.31,295.87,295.98,6169.0,289.439,289.6639,289.2337,289.3413,6169.0
2024-03-08 11:10:00,295.97,296.33,295.82,296.14,3258.0,289.3315,289.6834,289.1849,289.4977,3258.0
2024-03-08 11:20:00,296.38,296.74,296.27,296.38,9345.0,289.7323,290.0842,289.6248,289.7323,9345.0
2024-03-08 11:30:00,296.38,296.39,295.76,295.97,5516.0,289.7323,289.7421,289.1262,289.3315,5516.0
2024-03-08 11:40:00,296.06,296.45,295.63,296.45,3975.0,289.4195,289.8007,288.9991,289.8007,3975.0
2024-03-08 11:50:00,296.46,296.96,296.07,296.09,3604.0,289.8105,290.2993,289.4292,289.4488,3604.0
2024-03-08 12:00:00,296.08,296.51,295.96,295.99,4296.0,289.439,289.8594,289.3217,289.351,4296.0
2024-03-08 12:10:00,295.98,296.11,295.81,295.98,2047.0,289.3413,289.4684,289.1751,289.3413,2047.0
2024-03-08 12:20:00,295.86,295.86,295.25,295.49,2215.0,289.224,289.224,288.6276,288.8623,2215.0
2024-03-08 12:30:00,295.5,295.9,295.49,295.74,3924.0,288.872,289.2631,288.8623,289.1066,3924.0
2024-03-08 12:40:00,295.65,295.73,295.06,295.16,2775.0,289.0187,289.0969,288.4419,288.5397,2775.0
2024-03-08 12:50:00,295.28,295.28,294.27,294.66,3952.0,288.657,288.657,287.6696,288.0509,3952.0
2024-03-08 13:00:00,294.65,294.65,294.0,294.22,2945.0,288.0411,288.0411,287.4057,287.6207,2945.0
2024-03-08 13:10:00,294.22,294.7,294.1,294.46,3562.0,287.6207,288.09,287.5034,287.8554,3562.0
2024-03-08 13:20:00,294.37,294.48,294.26,294.26,4433.0,287.7674,287.8749,287.6598,287.6598,4433.0
2024-03-08 13:30:00,294.28,294.41,293.3,293.46,5424.0,287.6794,287.8065,286.7214,286.8778,5424.0
2024-03-08 13:40:00,292.92,293.08,292.17,292.17,3521.0,286.3499,286.5063,285.6167,285.6167,3521.0
2024-03-08 13:50:00,292.28,292.87,292.16,292.87,8336.0,285.7243,286.301,285.6069,286.301,8336.0
2024-03-08 14:00:00,293.04,294.11,293.04,294.11,3633.0,286.4672,287.5132,286.4672,287.5132,3633.0
2024-03-08 14:10:00,294.2,294.55,294.05,294.46,5140.0,287.6012,287.9433,287.4546,287.8554,5140.0
2024-03-08 14:20:00,294.52,294.84,294.52,294.84,2258.0,287.914,288.2268,287.914,288.2268,2258.0
2024-03-08 14:30:00,294.73,294.99,294.68,294.84,4090.0,288.1193,288.3735,288.0704,288.2268,4090.0
2024-03-08 14:40:00,294.85,295.06,294.85,295.0,3502.0,288.2366,288.4419,288.2366,288.3832,3502.0
2024-03-08 14:50:00,295.0,295.05,294.57,294.66,14791.0,288.3832,288.4321,287.9629,288.0509,14791.0
2024-03-08 15:00:00,294.66,294.89,294.24,294.29,5291.0,288.0509,288.2757,287.6403,287.6892,5291.0
2024-03-08 15:10:00,294.27,294.27,293.89,293.96,6641.0,287.6696,287.6696,287.2981,287.3666,6641.0
2024-03-08 15:20:00,293.95,294.31,293.76,293.76,10960.0,287.3568,287.7087,287.1711,287.1711,10960.0
2024-03-08 15:30:00,293.81,294.31,293.8,293.84,8451.0,287.2199,287.7087,287.2102,287.2493,8451.0
2024-03-08 15:40:00,293.97,294.48,293.97,294.48,11105.0,287.3763,287.8749,287.3763,287.8749,11105.0
2024-03-08 15:50:00,294.47,294.94,294.35,294.41,49992.0,287.8651,288.3246,287.7478,287.8065,49992.0
2024-03-11 09:30:00,291.16,293.3,290.21,291.61,33605.0,284.6294,286.7214,283.7007,285.0693,33605.0
2024-03-11 09:40:00,292.13,292.13,289.88,290.15,5883.0,285.5776,285.5776,283.3781,283.642,5883.0
2024-03-11 09:50:00,290.62,290.88,288.85,289.72,10940.0,284.1015,284.3557,282.3712,283.2217,10940.0
2024-03-11 10:00:00,289.29,289.58,286.21,286.71,22495.0,282.8013,283.0848,279.7904,280.2792,22495.0
2024-03-11 10:10:00,286.71,287.55,286.7,287.43,7579.0,280.2792,281.1003,280.2694,280.983,7579.0
2024-03-11 10:20:00,287.4,288.11,286.19,286.58,14943.0,280.9537,281.6478,279.7709,280.1521,14943.0
2024-03-11 10:30:00,286.68,287.01,285.48,285.95,33382.0,280.2499,280.5725,279.0768,279.5362,33382.0
2024-03-11 10:40:00,286.17,286.72,285.01,286.52,12838.0,279.7513,280.289,278.6173,280.0935,12838.0
2024-03-11 10:50:00,286.98,287.3,286.43,287.3,34194.0,280.5431,280.856,280.0055,280.856,34194.0
2024-03-11 11:00:00,287.18,287.3,286.73,286.83,9427.0,280.7386,280.856,280.2987,280.3965,9427.0
2024-03-11 11:10:00,286.8,287.04,286.27,286.91,6714.0,280.3672,280.6018,279.8491,280.4747,6714.0
2024-03-11 11:20:00,286.91,287.04,286.31,286.49,7073.0,280.4747,280.6018,279.8882,280.0641,7073.0
2024-03-11 11:30:00,286.36,286.37,285.24,285.56,18342.0,279.937,279.9468,278.8422,279.155,18342.0
2024-03-11 11:40:00,285.56,286.11,285.32,286.03,12451.0,279.155,279.6926,278.9204,279.6144,12451.0
2024-03-11 11:50:00,286.13,286.13,285.83,286.03,5904.0,279.7122,279.7122,279.4189,279.6144,5904.0
2024-03-11 12:00:00,286.0,286.98,285.99,286.65,7161.0,279.5851,280.5431,279.5753,280.2205,7161.0
2024-03-11 12:10:00,286.34,286.76,285.93,286.03,6908.0,279.9175,280.3281,279.5167,279.6144,6908.0
2024-03-11 12:20:00,285.88,286.61,285.62,286.01,15251.0,279.4678,280.1814,279.2136,279.5949,15251.0
2024-03-11 12:30:00,286.01,286.14,285.61,285.61,10845.0,279.5949,279.722,279.2039,279.2039,10845.0
2024-03-11 12:40:00,285.85,286.02,285.56,285.82,21162.0,279.4385,279.6047,279.155,279.4092,21162.0
2024-03-11 12:50:00,285.8,286.0,285.0,285.01,23389.0,279.3896,279.5851,278.6075,278.6173,23389.0
2024-03-11 13:00:00,285.11,285.15,284.16,284.22,24189.0,278.7151,278.7542,277.7864,277.845,24189.0
2024-03-11 13:10:00,284.19,284.79,283.1,284.76,17204.0,277.8157,278.4023,276.7502,278.3729,17204.0
2024-03-11 13:20:00,284.72,284.93,284.51,284.73,5157.0,278.3338,278.5391,278.1285,278.3436,5157.0
2024-03-11 13:30:00,284.93,285.07,284.67,284.67,3916.0,278.5391,278.676,278.2849,278.2849,3916.0
2024-03-11 13:40:00,284.68,284.91,284.61,284.91,1903.0,278.2947,278.5196,278.2263,278.5196,1903.0
2024-03-11 13:50:00,284.94,285.84,284.94,285.71,3283.0,278.5489,279.4287,278.5489,279.3016,3283.0
2024-03-11 14:00:00,285.81,285.82,285.15,285.15,18668.0,279.3994,279.4092,278.7542,278.7542,18668.0
2024-03-11 14:10:00,285.13,285.23,284.35,284.65,25224.0,278.7346,278.8324,277.9721,278.2654,25224.0
2024-03-11 14:20:00,284.6,284.7,284.34,284.47,3641.0,278.2165,278.3143,277.9623,278.0894,3641.0
2024-03-11 14:30:00,284.3,284.35,283.79,283.79,2411.0,277.9232,277.9721,277.4247,277.4247,2411.0
2024-03-11 14:40:00,283.77,284.12,283.49,283.49,9223.0,277.4051,277.7473,277.1314,277.1314,9223.0
2024-03-11 14:50:00,283.53,283.66,283.38,283.44,4244.0,277.1705,277.2976,277.0239,277.0825,4244.0
2024-03-11 15:00:00,283.38,283.95,283.38,283.59,6242.0,277.0239,277.5811,277.0239,277.2292,6242.0
2024-03-11 15:10:00,283.82,283.93,283.31,283.93,14880.0,277.454,277.5615,276.9554,277.5615,14880.0
2024-03-11 15:20:00,284.07,284.39,283.98,284.19,37681.0,277.6984,278.0112,277.6104,277.8157,37681.0
2024-03-11 15:30:00,284.19,284.58,284.19,284.34,31664.0,277.8157,278.197,277.8157,277.9623,31664.0
2024-03-11 15:40:00,284.53,285.38,284.47,284.79,12572.0,278.1481,278.979,278.0894,278.4023,12572.0
2024-03-11 15:50:00,284.84,285.43,284.68,284.74,59673.0,278.4511,279.0279,278.2947,278.3534,59673.0
2024-03-12 09:30:00,284.88,285.76,283.19,283.73,20027.0,278.4902,279.3505,276.8381,277.366,20027.0
2024-03-12 09:40:00,283.74,284.02,283.06,283.55,2768.0,277.3758,277.6495,276.7111,277.1901,2768.0
2024-03-12 09:50:00,283.71,284.39,283.4,284.12,22718.0,277.3465,278.0112,277.0434,277.7473,22718.0
2024-03-12 10:00:00,284.18,284.18,283.13,283.13,3752.0,277.8059,277.8059,276.7795,276.7795,3752.0
2024-03-12 10:10:00,282.75,283.17,282.45,282.48,7257.0,276.408,276.8186,276.1147,276.1441,7257.0
2024-03-12 10:20:00,282.72,282.72,281.9,282.5,6957.0,276.3787,276.3787,275.5771,276.1636,6957.0
2024-03-12 10:30:00,282.58,283.09,282.32,282.91,11099.0,276.2418,276.7404,275.9877,276.5644,11099.0
2024-03-12 10:40:00,282.8,283.4,282.78,283.15,8342.0,276.4569,277.0434,276.4373,276.799,8342.0
2024-03-12 10:50:00,283.22,284.64,283.22,283.87,27498.0,276.8675,278.2556,276.8675,277.5029,27498.0
2024-03-12 11:00:00,283.88,283.99,283.56,283.65,6573.0,277.5127,277.6202,277.1998,277.2878,6573.0
2024-03-12 11:10:00,283.75,284.7,283.6,284.54,26102.0,277.3856,278.3143,277.2389,278.1579,26102.0
2024-03-12 11:20:00,284.56,284.57,283.99,284.09,14334.0,278.1774,278.1872,277.6202,277.718,14334.0
2024-03-12 11:30:00,284.06,284.16,283.6,284.06,9533.0,277.6886,277.7864,277.2389,277.6886,9533.0
2024-03-12 11:40:00,283.96,284.16,283.29,283.29,13609.0,277.5909,277.7864,276.9359,276.9359,13609.0
2024-03-12 11:50:00,283.33,283.65,282.83,282.84,6010.0,276.975,277.2878,276.4862,276.496,6010.0
2024-03-12 12:00:00,282.76,282.82,282.36,282.62,5315.0,276.4178,276.4764,276.0268,276.2809,5315.0
2024-03-12 12:10:00,282.9,283.02,282.36,282.37,5481.0,276.5546,276.672,276.0268,276.0365,5481.0
2024-03-12 12:20:00,282.34,282.64,281.67,281.91,4799.0,276.0072,276.3005,275.3522,275.5869,4799.0
2024-03-12 12:30:00,281.87,282.06,281.42,281.5,4880.0,275.5477,275.7335,275.1078,275.186,4880.0
2024-03-12 12:40:00,281.5,281.5,280.44,280.79,5981.0,275.186,275.186,274.1498,274.492,5981.0
2024-03-12 12:50:00,280.86,281.0,280.47,280.6,2974.0,274.5604,274.6973,274.1792,274.3062,2974.0
2024-03-12 13:00:00,280.78,280.97,280.0,280.01,4444.0,274.4822,274.6679,273.7197,273.7295,4444.0
2024-03-12 13:10:00,280.01,280.56,279.8,280.49,7516.0,273.7295,274.2671,273.5242,274.1987,7516.0
2024-03-12 13:20:00,280.49,281.14,280.48,281.09,5363.0,274.1987,274.8341,274.1889,274.7852,5363.0
2024-03-12 13:30:00,280.97,282.04,280.96,281.86,5560.0,274.6679,275.7139,274.6582,275.538,5560.0
2024-03-12 13:40:00,281.93,282.62,281.93,282.62,3948.0,275.6064,276.2809,275.6064,276.2809,3948.0
2024-03-12 13:50:00,282.75,283.03,282.61,282.95,1915.0,276.408,276.6817,276.2712,276.6035,1915.0
2024-03-12 14:00:00,282.86,282.97,282.49,282.88,12650.0,276.5155,276.6231,276.1538,276.5351,12650.0
2024-03-12 14:10:00,282.92,283.16,282.46,282.54,7717.0,276.5742,276.8088,276.1245,276.2027,7717.0
2024-03-12 14:20:00,282.54,282.84,282.08,282.09,7996.0,276.2027,276.496,275.753,275.7628,7996.0
2024-03-12 14:30:00,282.22,282.55,281.83,281.99,20434.0,275.8899,276.2125,275.5086,275.6651,20434.0
2024-03-12 14:40:00,281.99,282.02,281.47,282.02,5786.0,275.6651,275.6944,275.1567,275.6944,5786.0
2024-03-12 14:50:00,282.13,282.52,282.03,282.3,3462.0,275.8019,276.1832,275.7042,275.9681,3462.0
2024-03-12 15:00:00,282.3,282.56,282.08,282.31,7598.0,275.9681,276.2223,275.753,275.9779,7598.0
2024-03-12 15:10:00,282.21,282.31,281.56,281.74,16466.0,275.8801,275.9779,275.2447,275.4207,16466.0
2024-03-12 15:20:00,281.74,282.45,281.74,282.45,20251.0,275.4207,276.1147,275.4207,276.1147,20251.0
2024-03-12 15:30:00,282.55,283.46,282.52,283.4,10467.0,276.2125,277.1021,276.1832,277.0434,10467.0
2024-03-12 15:40:00,283.41,283.5,283.13,283.48,15528.0,277.0532,277.1412,276.7795,277.1216,15528.0
2024-03-12 15:50:00,283.41,284.43,283.29,283.88,59894.0,277.0532,278.0503,276.9359,277.5127,59894.0
2024-03-13 09:30:00,281.89,283.53,281.25,283.51,27238.0,275.5673,277.1705,274.9417,277.151,27238.0
2024-03-13 09:40:00,283.89,285.35,283.89,285.31,11546.0,277.5224,278.9497,277.5224,278.9106,11546.0
2024-03-13 09:50:00,285.31,286.68,285.31,286.14,6533.0,278.9106,280.2499,278.9106,279.722,6533.0
2024-03-13 10:00:00,286.14,286.28,285.46,285.63,14592.0,279.722,279.8588,279.0572,279.2234,14592.0
2024-03-13 10:10:00,285.82,285.9,285.67,285.81,2349.0,279.4092,279.4874,279.2625,279.3994,2349.0
2024-03-13 10:20:00,285.82,286.47,285.81,285.98,12514.0,279.4092,280.0446,279.3994,279.5656,12514.0
2024-03-13 10:30:00,286.11,286.11,285.38,285.75,5066.0,279.6926,279.6926,278.979,279.3407,5066.0
2024-03-13 10:40:00,285.75,286.87,285.56,286.76,3869.0,279.3407,280.4356,279.155,280.3281,3869.0
2024-03-13 10:50:00,286.68,286.82,286.04,286.5,3898.0,280.2499,280.3867,279.6242,280.0739,3898.0
2024-03-13 11:00:00,286.3,286.3,285.74,286.11,4003.0,279.8784,279.8784,279.3309,279.6926,4003.0
2024-03-13 11:10:00,286.09,286.22,285.45,285.45,16712.0,279.6731,279.8002,279.0475,279.0475,16712.0
2024-03-13 11:20:00,285.44,285.68,285.23,285.41,7425.0,279.0377,279.2723,278.8324,279.0083,7425.0
2024-03-13 11:30:00,285.31,285.91,285.31,285.47,4377.0,278.9106,279.4971,278.9106,279.067,4377.0
2024-03-13 11:40:00,285.66,287.2,285.66,287.2,13058.0,279.2527,280.7582,279.2527,280.7582,13058.0
2024-03-13 11:50:00,287.15,287.69,287.15,287.62,4810.0,280.7093,281.2372,280.7093,281.1688,4810.0
2024-03-13 12:00:00,287.62,287.77,286.88,286.94,18771.0,281.1688,281.3154,280.4454,280.504,18771.0
2024-03-13 12:10:00,286.87,287.12,286.65,287.12,10299.0,280.4356,280.68,280.2205,280.68,10299.0
2024-03-13 12:20:00,287.13,287.57,287.12,287.56,9426.0,280.6898,281.1199,280.68,281.1101,9426.0
2024-03-13 12:30:00,287.56,287.61,287.16,287.47,3626.0,281.1101,281.159,280.7191,281.0221,3626.0
2024-03-13 12:40:00,287.41,287.57,286.88,286.9,5149.0,280.9635,281.1199,280.4454,280.4649,5149.0
2024-03-13 12:50:00,286.96,287.13,286.72,286.93,3205.0,280.5236,280.6898,280.289,280.4943,3205.0
2024-03-13 13:00:00,286.8,287.17,286.69,287.17,3500.0,280.3672,280.7289,280.2596,280.7289,3500.0
2024-03-13 13:10:00,287.03,287.09,286.62,286.62,4871.0,280.592,280.6507,280.1912,280.1912,4871.0
2024-03-13 13:20:00,286.65,287.01,286.65,286.75,3164.0,280.2205,280.5725,280.2205,280.3183,3164.0
2024-03-13 13:30:00,286.73,287.0,286.4,286.54,12963.0,280.2987,280.5627,279.9761,280.113,12963.0
2024-03-13 13:40:00,286.36,286.44,286.09,286.12,21059.0,279.937,280.0152,279.6731,279.7024,21059.0
2024-03-13 13:50:00,285.99,286.4,285.67,286.28,6136.0,279.5753,279.9761,279.2625,279.8588,6136.0
2024-03-13 14:00:00,286.24,286.31,285.75,285.75,7356.0,279.8197,279.8882,279.3407,279.3407,7356.0
2024-03-13 14:10:00,285.73,285.8,285.53,285.71,3221.0,279.3212,279.3896,279.1257,279.3016,3221.0
2024-03-13 14:20:00,285.63,285.84,285.42,285.69,7046.0,279.2234,279.4287,279.0181,279.2821,7046.0
2024-03-13 14:30:00,285.63,286.09,285.63,285.7,6220.0,279.2234,279.6731,279.2234,279.2918,6220.0
2024-03-13 14:40:00,285.83,285.93,285.12,285.13,5346.0,279.4189,279.5167,278.7249,278.7346,5346.0
2024-03-13 14:50:00,285.14,285.29,284.59,284.69,5750.0,278.7444,278.891,278.2067,278.3045,5750.0
2024-03-13 15:00:00,284.68,285.04,284.62,284.76,10334.0,278.2947,278.6466,278.2361,278.3729,10334.0
2024-03-13 15:10:00,284.76,284.89,284.58,284.84,5782.0,278.3729,278.5,278.197,278.4511,5782.0
2024-03-13 15:20:00,284.91,284.91,283.52,283.92,13688.0,278.5196,278.5196,277.1607,277.5518,13688.0
2024-03-13 15:30:00,283.92,284.35,283.88,284.13,8506.0,277.5518,277.9721,277.5127,277.7571,8506.0
2024-03-13 15:40:00,284.03,284.44,283.94,284.44,13737.0,277.6593,278.0601,277.5713,278.0601,13737.0
2024-03-13 15:50:00,284.56,284.76,283.62,284.76,72977.0,278.1774,278.3729,277.2585,278.3729,72977.0
2024-03-14 09:30:00,285.84,288.49,285.2,286.16,29073.0,279.4287,282.0193,278.8031,279.7415,29073.0
2024-03-14 09:40:00,285.34,285.98,284.58,284.58,8027.0,278.9399,279.5656,278.197,278.197,8027.0
2024-03-14 09:50:00,284.86,284.86,282.24,282.66,25282.0,278.4707,278.4707,275.9094,276.32,25282.0
2024-03-14 10:00:00,282.31,282.99,281.87,282.77,57147.0,275.9779,276.6426,275.5477,276.4276,57147.0
2024-03-14 10:10:00,282.92,283.27,281.53,281.58,24040.0,276.5742,276.9163,275.2154,275.2643,24040.0
2024-03-14 10:20:00,281.3,281.6,280.84,281.47,20878.0,274.9905,275.2838,274.5409,275.1567,20878.0
2024-03-14 10:30:00,281.64,282.17,281.29,281.3,21539.0,275.3229,275.841,274.9808,274.9905,21539.0
2024-03-14 10:40:00,281.4,281.67,280.63,280.92,25224.0,275.0883,275.3522,274.3356,274.6191,25224.0
2024-03-14 10:50:00,280.86,281.67,280.75,280.88,11095.0,274.5604,275.3522,274.4529,274.58,11095.0
2024-03-14 11:00:00,280.97,281.6,280.68,281.0,5688.0,274.6679,275.2838,274.3844,274.6973,5688.0
2024-03-14 11:10:00,280.97,281.21,280.57,280.94,4619.0,274.6679,274.9026,274.2769,274.6386,4619.0
2024-03-14 11:20:00,281.01,281.02,280.25,280.74,10531.0,274.707,274.7168,273.9641,274.4431,10531.0
2024-03-14 11:30:00,280.75,282.07,280.45,281.61,7918.0,274.4529,275.7433,274.1596,275.2936,7918.0
2024-03-14 11:40:00,281.74,281.74,281.3,281.31,2549.0,275.4207,275.4207,274.9905,275.0003,2549.0
2024-03-14 11:50:00,281.2,281.38,281.16,281.38,12054.0,274.8928,275.0687,274.8537,275.0687,12054.0
2024-03-14 12:00:00,281.27,281.31,280.78,280.79,8119.0,274.9612,275.0003,274.4822,274.492,8119.0
2024-03-14 12:10:00,280.87,280.98,280.63,280.94,5125.0,274.5702,274.6777,274.3356,274.6386,5125.0
2024-03-14 12:20:00,280.97,281.21,280.85,281.15,3735.0,274.6679,274.9026,274.5506,274.8439,3735.0
2024-03-14 12:30:00,281.0,281.37,280.95,280.95,5787.0,274.6973,275.059,274.6484,274.6484,5787.0
2024-03-14 12:40:00,281.06,281.15,280.8,280.84,4797.0,274.7559,274.8439,274.5017,274.5409,4797.0
2024-03-14 12:50:00,281.07,281.08,280.76,280.86,4488.0,274.7657,274.7755,274.4626,274.5604,4488.0
2024-03-14 13:00:00,280.71,280.73,280.11,280.25,4052.0,274.4138,274.4333,273.8272,273.9641,4052.0
2024-03-14 13:10:00,280.25,280.42,279.88,279.96,10026.0,273.9641,274.1303,273.6024,273.6806,10026.0
2024-03-14 13:20:00,279.77,280.05,279.66,279.66,3010.0,273.4949,273.7686,273.3873,273.3873,3010.0
2024-03-14 13:30:00,279.55,279.55,279.06,279.19,5757.0,273.2798,273.2798,272.8008,272.9279,5757.0
2024-03-14 13:40:00,279.15,279.44,279.09,279.44,4709.0,272.8888,273.1723,272.8301,273.1723,4709.0
2024-03-14 13:50:00,279.43,280.45,279.4,280.31,1874.0,273.1625,274.1596,273.1331,274.0227,1874.0
2024-03-14 14:00:00,280.46,280.8,280.04,280.05,3499.0,274.1694,274.5017,273.7588,273.7686,3499.0
2024-03-14 14:10:00,280.06,280.32,280.05,280.28,2248.0,273.7783,274.0325,273.7686,273.9934,2248.0
2024-03-14 14:20:00,280.31,280.37,280.09,280.1,2568.0,274.0227,274.0814,273.8077,273.8174,2568.0
2024-03-14 14:30:00,280.04,280.04,279.64,279.76,4137.0,273.7588,273.7588,273.3678,273.4851,4137.0
2024-03-14 14:40:00,279.64,279.67,279.36,279.36,3236.0,273.3678,273.3971,273.094,273.094,3236.0
2024-03-14 14:50:00,279.36,279.41,278.88,279.14,2882.0,273.094,273.1429,272.6248,272.879,2882.0
2024-03-14 15:00:00,279.14,279.14,278.17,278.19,3064.0,272.879,272.879,271.9307,271.9503,3064.0
2024-03-14 15:10:00,278.19,278.4,278.1,278.22,2079.0,271.9503,272.1556,271.8623,271.9796,2079.0
2024-03-14 15:20:00,278.23,278.3,277.83,278.3,8403.0,271.9894,272.0578,271.5984,272.0578,8403.0
2024-03-14 15:30:00,278.1,278.1,277.19,277.81,10066.0,271.8623,271.8623,270.9727,271.5788,10066.0
2024-03-14 15:40:00,278.04,278.82,277.92,278.65,20250.0,271.8037,272.5662,271.6863,272.4,20250.0
2024-03-14 15:50:00,278.67,280.26,278.55,280.26,54399.0,272.4195,273.9739,272.3022,273.9739,54399.0
2024-03-15 09:30:00,278.1,280.62,277.83,279.93,90519.0,271.8623,274.3258,271.5984,273.6513,90519.0
2024-03-15 09:40:00,279.7,280.17,277.89,277.97,3550.0,273.4264,273.8859,271.657,271.7352,3550.0
2024-03-15 09:50:00,278.58,278.98,278.13,278.13,2398.0,272.3315,272.7226,271.8916,271.8916,2398.0
2024-03-15 10:00:00,278.14,278.66,277.82,278.66,5563.0,271.9014,272.4097,271.5886,272.4097,5563.0
2024-03-15 10:10:00,279.1,279.72,279.05,279.46,2400.0,272.8399,273.446,272.791,273.1918,2400.0
2024-03-15 10:20:00,279.45,279.45,279.04,279.4,4583.0,273.182,273.182,272.7812,273.1331,4583.0
2024-03-15 10:30:00,279.43,279.58,279.2,279.24,2967.0,273.1625,273.3091,272.9376,272.9767,2967.0
2024-03-15 10:40:00,279.45,279.69,279.25,279.51,5371.0,273.182,273.4166,272.9865,273.2407,5371.0
2024-03-15 10:50:00,279.53,279.59,279.26,279.31,5102.0,273.2602,273.3189,272.9963,273.0452,5102.0
2024-03-15 11:00:00,279.15,279.19,278.7,278.76,4180.0,272.8888,272.9279,272.4489,272.5075,4180.0
2024-03-15 11:10:00,278.73,278.81,278.13,278.22,7053.0,272.4782,272.5564,271.8916,271.9796,7053.0
2024-03-15 11:20:00,278.31,278.59,277.99,278.19,7428.0,272.0676,272.3413,271.7548,271.9503,7428.0
2024-03-15 11:30:00,278.07,278.32,277.83,278.32,6498.0,271.833,272.0774,271.5984,272.0774,6498.0
2024-03-15 11:40:00,278.31,278.4,277.76,277.76,3007.0,272.0676,272.1556,271.5299,271.5299,3007.0
2024-03-15 11:50:00,277.79,278.25,277.74,278.24,2401.0,271.5593,272.0089,271.5104,271.9992,2401.0
2024-03-15 12:00:00,278.56,278.62,278.42,278.58,1238.0,272.312,272.3706,272.1751,272.3315,1238.0
2024-03-15 12:10:00,278.47,278.5,278.31,278.34,2129.0,272.224,272.2533,272.0676,272.0969,2129.0
2024-03-15 12:20:00,278.47,278.64,278.46,278.55,1506.0,272.224,272.3902,272.2142,272.3022,1506.0
2024-03-15 12:30:00,278.81,278.82,278.61,278.69,1497.0,272.5564,272.5662,272.3609,272.4391,1497.0
2024-03-15 12:40:00,278.63,279.03,278.63,278.85,2154.0,272.3804,272.7714,272.3804,272.5955,2154.0
2024-03-15 12:50:00,278.99,279.0,278.58,278.72,1914.0,272.7323,272.7421,272.3315,272.4684,1914.0
2024-03-15 13:00:00,278.61,279.18,278.61,279.04,1401.0,272.3609,272.9181,272.3609,272.7812,1401.0
2024-03-15 13:10:00,279.1,279.31,279.04,279.05,3493.0,272.8399,273.0452,272.7812,272.791,3493.0
2024-03-15 13:20:00,278.97,279.44,278.97,279.26,3025.0,272.7128,273.1723,272.7128,272.9963,3025.0
2024-03-15 13:30:00,279.36,279.46,279.15,279.27,1834.0,273.094,273.1918,272.8888,273.0061,1834.0
2024-03-15 13:40:00,279.21,279.31,278.87,278.88,3665.0,272.9474,273.0452,272.615,272.6248,3665.0
2024-03-15 13:50:00,278.86,279.15,278.65,279.14,7999.0,272.6053,272.8888,272.4,272.879,7999.0
2024-03-15 14:00:00,279.27,279.74,279.27,279.65,5624.0,273.0061,273.4655,273.0061,273.3775,5624.0
2024-03-15 14:10:00,279.67,279.94,279.62,279.93,2771.0,273.3971,273.661,273.3482,273.6513,2771.0
2024-03-15 14:20:00,279.94,280.05,279.24,279.24,5093.0,273.661,273.7686,272.9767,272.9767,5093.0
2024-03-15 14:30:00,279.39,279.62,279.26,279.55,2805.0,273.1234,273.3482,272.9963,273.2798,2805.0
2024-03-15 14:40:00,279.7,280.01,279.38,279.53,4844.0,273.4264,273.7295,273.1136,273.2602,4844.0
2024-03-15 14:50:00,279.53,279.97,279.53,279.79,3750.0,273.2602,273.6904,273.2602,273.5144,3750.0
2024-03-15 15:00:00,279.79,280.09,279.42,279.44,9341.0,273.5144,273.8077,273.1527,273.1723,9341.0
2024-03-15 15:10:00,279.53,279.55,279.32,279.32,2406.0,273.2602,273.2798,273.0549,273.0549,2406.0
2024-03-15 15:20:00,279.23,279.43,279.0,279.29,6726.0,272.967,273.1625,272.7421,273.0256,6726.0
2024-03-15 15:30:00,279.32,279.75,279.15,279.51,4854.0,273.0549,273.4753,272.8888,273.2407,4854.0
2024-03-15 15:40:00,279.52,280.64,279.52,280.64,17462.0,273.2505,274.3453,273.2505,274.3453,17462.0
2024-03-15 15:50:00,280.72,280.95,280.18,280.74,78374.0,274.4235,274.6484,273.8957,274.4431,78374.0
2024-03-18 09:30:00,280.24,283.88,280.24,282.9,13657.0,273.9543,277.5127,273.9543,276.5546,13657.0
2024-03-18 09:40:00,283.12,283.3,281.66,281.66,1546.0,276.7697,276.9457,275.3425,275.3425,1546.0
2024-03-18 09:50:00,281.87,281.87,280.92,280.93,2106.0,275.5477,275.5477,274.6191,274.6288,2106.0
2024-03-18 10:00:00,280.85,281.15,280.5,280.52,5035.0,274.5506,274.8439,274.2085,274.228,5035.0
2024-03-18 10:10:00,280.78,280.93,280.46,280.66,2111.0,274.4822,274.6288,274.1694,274.3649,2111.0
2024-03-18 10:20:00,280.79,281.37,280.5,280.91,1925.0,274.492,275.059,274.2085,274.6093,1925.0
2024-03-18 10:30:00,281.09,281.09,280.4,280.45,7784.0,274.7852,274.7852,274.1107,274.1596,7784.0
2024-03-18 10:40:00,280.27,280.79,279.81,280.76,3719.0,273.9836,274.492,273.534,274.4626,3719.0
2024-03-18 10:50:00,281.0,281.04,280.54,280.71,2929.0,274.6973,274.7364,274.2476,274.4138,2929.0
2024-03-18 11:00:00,280.56,281.01,280.56,280.71,3312.0,274.2671,274.707,274.2671,274.4138,3312.0
2024-03-18 11:10:00,280.67,280.67,280.09,280.1,4859.0,274.3747,274.3747,273.8077,273.8174,4859.0
2024-03-18 11:20:00,280.04,280.53,279.95,280.53,5973.0,273.7588,274.2378,273.6708,274.2378,5973.0
2024-03-18 11:30:00,280.41,280.53,280.2,280.2,3597.0,274.1205,274.2378,273.9152,273.9152,3597.0
2024-03-18 11:40:00,280.3,280.48,280.25,280.25,3000.0,274.013,274.1889,273.9641,273.9641,3000.0
2024-03-18 11:50:00,280.36,280.36,279.82,279.82,4822.0,274.0716,274.0716,273.5437,273.5437,4822.0
2024-03-18 12:00:00,279.93,280.04,279.53,279.55,5727.0,273.6513,273.7588,273.2602,273.2798,5727.0
2024-03-18 12:10:00,279.54,279.84,279.54,279.68,3952.0,273.27,273.5633,273.27,273.4069,3952.0
2024-03-18 12:20:00,279.72,279.93,279.56,279.81,4300.0,273.446,273.6513,273.2896,273.534,4300.0
2024-03-18 12:30:00,279.92,279.92,279.29,279.29,4688.0,273.6415,273.6415,273.0256,273.0256,4688.0
2024-03-18 12:40:00,279.36,279.64,279.35,279.35,3500.0,273.094,273.3678,273.0843,273.0843,3500.0
2024-03-18 12:50:00,279.18,279.31,278.92,279.3,4912.0,272.9181,273.0452,272.6639,273.0354,4912.0
2024-03-18 13:00:00,279.32,279.82,279.19,279.66,6258.0,273.0549,273.5437,272.9279,273.3873,6258.0
2024-03-18 13:10:00,279.56,279.71,279.5,279.51,3469.0,273.2896,273.4362,273.2309,273.2407,3469.0
2024-03-18 13:20:00,279.43,279.88,279.42,279.87,5133.0,273.1625,273.6024,273.1527,273.5926,5133.0
2024-03-18 13:30:00,279.99,280.17,279.72,279.72,7794.0,273.7099,273.8859,273.446,273.446,7794.0
2024-03-18 13:40:00,279.72,279.79,279.5,279.73,4375.0,273.446,273.5144,273.2309,273.4557,4375.0
2024-03-18 13:50:00,279.73,279.91,279.72,279.72,4157.0,273.4557,273.6317,273.446,273.446,4157.0
2024-03-18 14:00:00,280.05,280.32,279.75,279.82,5287.0,273.7686,274.0325,273.4753,273.5437,5287.0
2024-03-18 14:10:00,279.81,279.94,279.73,279.89,6229.0,273.534,273.661,273.4557,273.6122,6229.0
2024-03-18 14:20:00,279.81,280.03,279.67,280.03,3766.0,273.534,273.749,273.3971,273.749,3766.0
2024-03-18 14:30:00,279.91,280.17,279.91,280.02,5725.0,273.6317,273.8859,273.6317,273.7392,5725.0
2024-03-18 14:40:00,280.14,280.15,279.67,280.09,5634.0,273.8566,273.8663,273.3971,273.8077,5634.0
2024-03-18 14:50:00,279.99,280.15,279.83,280.15,3077.0,273.7099,273.8663,273.5535,273.8663,3077.0
2024-03-18 15:00:00,280.2,280.21,279.95,279.96,4282.0,273.9152,273.925,273.6708,273.6806,4282.0
2024-03-18 15:10:00,280.07,280.12,279.65,279.71,3904.0,273.7881,273.837,273.3775,273.4362,3904.0
2024-03-18 15:20:00,279.69,279.79,279.38,279.48,4921.0,273.4166,273.5144,273.1136,273.2114,4921.0
2024-03-18 15:30:00,279.46,279.89,279.32,279.32,4571.0,273.1918,273.6122,273.0549,273.0549,4571.0
2024-03-18 15:40:00,279.18,279.3,278.83,278.94,5295.0,272.9181,273.0354,272.5759,272.6835,5295.0
2024-03-18 15:50:00,278.71,278.94,278.01,278.03,40902.0,272.4586,272.6835,271.7743,271.7939,40902.0
2024-03-19 09:30:00,272.5,274.98,269.07,273.13,94782.0,266.3879,268.8123,263.0348,267.0038,94782.0
2024-03-19 09:40:00,273.57,274.39,271.95,272.62,18068.0,267.4339,268.2355,265.8503,266.5052,18068.0
2024-03-19 09:50:00,272.75,272.87,271.05,272.15,26186.0,266.6323,266.7496,264.9704,266.0458,26186.0
2024-03-19 10:00:00,272.33,274.61,271.53,274.03,62694.0,266.2217,268.4506,265.4397,267.8836,62694.0
2024-03-19 10:10:00,274.02,276.04,274.0,275.16,21510.0,267.8738,269.8485,267.8543,268.9883,21510.0
2024-03-19 10:20:00,275.15,275.27,274.14,274.6,16554.0,268.9785,269.0958,267.9911,268.4408,16554.0
2024-03-19 10:30:00,274.67,274.8,273.45,274.03,8421.0,268.5092,268.6363,267.3166,267.8836,8421.0
2024-03-19 10:40:00,273.92,273.93,272.15,272.15,5918.0,267.7761,267.7858,266.0458,266.0458,5918.0
2024-03-19 10:50:00,272.15,273.5,271.83,273.23,13362.0,266.0458,267.3655,265.7329,267.1015,13362.0
2024-03-19 11:00:00,273.23,273.34,272.03,272.52,7943.0,267.1015,267.2091,265.9285,266.4075,7943.0
2024-03-19 11:10:00,272.74,273.56,272.64,273.03,3425.0,266.6225,267.4241,266.5248,266.906,3425.0
2024-03-19 11:20:00,273.07,273.76,273.07,273.76,11272.0,266.9451,267.6197,266.9451,267.6197,11272.0
2024-03-19 11:30:00,274.0,274.57,273.87,274.57,6093.0,267.8543,268.4115,267.7272,268.4115,6093.0
2024-03-19 11:40:00,274.64,275.08,274.47,274.86,10962.0,268.4799,268.91,268.3137,268.695,10962.0
2024-03-19 11:50:00,274.98,275.9,274.6,275.77,7116.0,268.8123,269.7117,268.4408,269.5846,7116.0
2024-03-19 12:00:00,275.92,276.02,275.52,275.76,5537.0,269.7312,269.829,269.3402,269.5748,5537.0
2024-03-19 12:10:00,275.66,276.18,275.66,276.05,6962.0,269.477,269.9854,269.477,269.8583,6962.0
2024-03-19 12:20:00,275.98,277.24,275.89,277.03,9512.0,269.7899,271.0216,269.7019,270.8163,9512.0
2024-03-19 12:30:00,277.08,277.64,277.08,277.62,14345.0,270.8652,271.4126,270.8652,271.3931,14345.0
2024-03-19 12:40:00,277.68,278.4,277.68,277.88,10109.0,271.4517,272.1556,271.4517,271.6472,10109.0
2024-03-19 12:50:00,278.08,278.09,277.13,277.16,7263.0,271.8428,271.8525,270.9141,270.9434,7263.0
2024-03-19 13:00:00,277.15,277.32,276.67,276.81,6093.0,270.9336,271.0998,270.4644,270.6012,6093.0
2024-03-19 13:10:00,276.69,276.79,276.48,276.73,1558.0,270.4839,270.5817,270.2786,270.523,1558.0
2024-03-19 13:20:00,276.83,276.83,276.7,276.8,1209.0,270.6208,270.6208,270.4937,270.5915,1209.0
2024-03-19 13:30:00,276.97,277.34,276.56,276.74,3135.0,270.7577,271.1194,270.3569,270.5328,3135.0
2024-03-19 13:40:00,276.71,277.1,276.7,277.1,8324.0,270.5035,270.8847,270.4937,270.8847,8324.0
2024-03-19 13:50:00,277.14,277.15,276.51,276.56,5709.0,270.9238,270.9336,270.308,270.3569,5709.0
2024-03-19 14:00:00,276.56,276.83,276.42,276.82,2941.0,270.3569,270.6208,270.22,270.611,2941.0
2024-03-19 14:10:00,276.78,276.94,276.7,276.7,2402.0,270.5719,270.7283,270.4937,270.4937,2402.0
2024-03-19 14:20:00,276.81,276.85,276.55,276.67,2533.0,270.6012,270.6403,270.3471,270.4644,2533.0
2024-03-19 14:30:00,276.77,276.92,276.66,276.92,2307.0,270.5621,270.7088,270.4546,270.7088,2307.0
2024-03-19 14:40:00,276.94,276.95,276.09,276.15,9819.0,270.7283,270.7381,269.8974,269.956,9819.0
2024-03-19 14:50:00,276.11,276.28,275.46,276.21,32391.0,269.9169,270.0831,269.2815,270.0147,32391.0
2024-03-19 15:00:00,276.12,276.73,275.97,276.59,12291.0,269.9267,270.523,269.7801,270.3862,12291.0
2024-03-19 15:10:00,276.61,276.72,276.22,276.43,24719.0,270.4057,270.5133,270.0245,270.2298,24719.0
2024-03-19 15:20:00,276.25,276.61,276.09,276.37,9300.0,270.0538,270.4057,269.8974,270.1711,9300.0
2024-03-19 15:30:00,276.27,277.29,276.25,276.87,34201.0,270.0734,271.0705,270.0538,270.6599,34201.0
2024-03-19 15:40:00,276.8,278.18,276.64,278.06,15891.0,270.5915,271.9405,270.4351,271.8232,15891.0
2024-03-19 15:50:00,278.04,278.78,277.98,278.39,92872.0,271.8037,272.5271,271.745,272.1458,92872.0
2024-03-20 09:30:00,278.83,279.19,277.41,278.18,39415.0,272.5759,272.9279,271.1878,271.9405,39415.0
2024-03-20 09:40:00,277.85,279.04,277.85,278.09,11428.0,271.6179,272.7812,271.6179,271.8525,11428.0
2024-03-20 09:50:00,278.09,278.35,277.73,278.18,5827.0,271.8525,272.1067,271.5006,271.9405,5827.0
2024-03-20 10:00:00,278.03,278.5,277.3,278.28,46352.0,271.7939,272.2533,271.0803,272.0383,46352.0
2024-03-20 10:10:00,278.3,278.3,277.54,278.01,17059.0,272.0578,272.0578,271.3149,271.7743,17059.0
2024-03-20 10:20:00,278.03,279.25,277.94,278.98,29799.0,271.7939,272.9865,271.7059,272.7226,29799.0
2024-03-20 10:30:00,278.99,279.13,277.76,278.28,20654.0,272.7323,272.8692,271.5299,272.0383,20654.0
2024-03-20 10:40:00,278.47,279.3,278.25,278.93,11603.0,272.224,273.0354,272.0089,272.6737,11603.0
2024-03-20 10:50:00,278.99,279.18,272.13,273.53,103468.0,272.7323,272.9181,266.0262,267.3948,103468.0
2024-03-20 11:00:00,273.12,273.95,263.69,270.94,267159.0,266.994,267.8054,257.7755,264.8629,267159.0
2024-03-20 11:10:00,270.96,275.53,270.66,274.12,55930.0,264.8825,269.35,264.5892,267.9716,55930.0
2024-03-20 11:20:00,274.12,275.3,272.86,274.78,26764.0,267.9716,269.1251,266.7398,268.6168,26764.0
2024-03-20 11:30:00,274.63,276.27,273.81,276.27,27186.0,268.4701,270.0734,267.6685,270.0734,27186.0
2024-03-20 11:40:00,276.2,278.26,275.45,278.01,30945.0,270.0049,272.0187,269.2717,271.7743,30945.0
2024-03-20 11:50:00,277.67,278.74,277.25,277.97,34632.0,271.442,272.488,271.0314,271.7352,34632.0
2024-03-20 12:00:00,277.97,278.21,277.15,277.38,32498.0,271.7352,271.9698,270.9336,271.1585,32498.0
2024-03-20 12:10:00,277.48,277.89,276.13,276.47,25014.0,271.2562,271.657,269.9365,270.2689,25014.0
2024-03-20 12:20:00,276.47,277.16,276.08,276.69,19706.0,270.2689,270.9434,269.8876,270.4839,19706.0
2024-03-20 12:30:00,276.66,277.0,276.31,277.0,11135.0,270.4546,270.787,270.1125,270.787,11135.0
2024-03-20 12:40:00,277.03,277.71,276.82,277.0,9884.0,270.8163,271.4811,270.611,270.787,9884.0
2024-03-20 12:50:00,277.03,277.54,277.03,277.32,7292.0,270.8163,271.3149,270.8163,271.0998,7292.0
2024-03-20 13:00:00,277.52,277.78,277.5,277.63,6458.0,271.2953,271.5495,271.2758,271.4029,6458.0
2024-03-20 13:10:00,277.74,279.01,277.62,279.0,10908.0,271.5104,272.7519,271.3931,272.7421,10908.0
2024-03-20 13:20:00,279.03,279.33,278.74,278.96,5296.0,272.7714,273.0647,272.488,272.703,5296.0
2024-03-20 13:30:00,278.88,279.75,278.37,279.07,16565.0,272.6248,273.4753,272.1263,272.8106,16565.0
2024-03-20 13:40:00,279.26,280.29,279.26,280.29,12774.0,272.9963,274.0032,272.9963,274.0032,12774.0
2024-03-20 13:50:00,280.51,281.54,280.29,281.54,13503.0,274.2183,275.2252,274.0032,275.2252,13503.0
2024-03-20 14:00:00,281.56,285.66,281.49,283.25,49104.0,275.2447,279.2527,275.1763,276.8968,49104.0
2024-03-20 14:10:00,283.53,284.12,281.87,281.87,37177.0,277.1705,277.7473,275.5477,275.5477,37177.0
2024-03-20 14:20:00,281.94,283.03,281.49,282.57,15865.0,275.6162,276.6817,275.1763,276.232,15865.0
2024-03-20 14:30:00,282.84,282.93,280.45,281.66,13684.0,276.496,276.584,274.1596,275.3425,13684.0
2024-03-20 14:40:00,281.31,282.5,280.95,281.87,8940.0,275.0003,276.1636,274.6484,275.5477,8940.0
2024-03-20 14:50:00,281.84,283.14,281.18,283.02,19680.0,275.5184,276.7893,274.8732,276.672,19680.0
2024-03-20 15:00:00,282.86,283.88,282.86,283.16,12666.0,276.5155,277.5127,276.5155,276.8088,12666.0
2024-03-20 15:10:00,283.16,283.64,282.74,283.63,11015.0,276.8088,277.278,276.3982,277.2683,11015.0
2024-03-20 15:20:00,283.54,283.74,282.83,283.47,9233.0,277.1803,277.3758,276.4862,277.1119,9233.0
2024-03-20 15:30:00,283.47,283.9,282.23,282.62,12903.0,277.1119,277.5322,275.8997,276.2809,12903.0
2024-03-20 15:40:00,282.68,282.85,281.7,281.71,26364.0,276.3396,276.5058,275.3816,275.3913,26364.0
2024-03-20 15:50:00,281.83,282.38,281.4,281.93,83039.0,275.5086,276.0463,275.0883,275.6064,83039.0
2024-03-21 09:30:00,283.62,285.9,281.72,285.15,54587.0,277.2585,279.4874,275.4011,278.7542,54587.0
2024-03-21 09:40:00,286.0,287.05,285.34,285.74,16090.0,279.5851,280.6116,278.9399,279.3309,16090.0
2024-03-21 09:50:00,285.74,287.99,285.68,287.76,11901.0,279.3309,281.5305,279.2723,281.3056,11901.0
2024-03-21 10:00:00,288.1,290.99,288.1,290.84,88545.0,281.638,284.4632,281.638,284.3166,88545.0
2024-03-21 10:10:00,290.57,291.11,289.88,291.11,16389.0,284.0526,284.5805,283.3781,284.5805,16389.0
2024-03-21 10:20:00,291.27,291.73,290.69,291.4,20185.0,284.7369,285.1866,284.1699,284.864,20185.0
2024-03-21 10:30:00,291.25,291.65,290.71,290.94,18016.0,284.7174,285.1084,284.1895,284.4143,18016.0
2024-03-21 10:40:00,290.93,292.1,290.84,291.37,15603.0,284.4045,285.5483,284.3166,284.8347,15603.0
2024-03-21 10:50:00,291.16,291.83,291.16,291.66,12260.0,284.6294,285.2843,284.6294,285.1182,12260.0
2024-03-21 11:00:00,291.81,292.12,290.99,291.11,7699.0,285.2648,285.5678,284.4632,284.5805,7699.0
2024-03-21 11:10:00,291.11,291.77,291.11,291.6,14907.0,284.5805,285.2257,284.5805,285.0595,14907.0
2024-03-21 11:20:00,291.53,291.74,290.8,290.8,7933.0,284.9911,285.1964,284.2775,284.2775,7933.0
2024-03-21 11:30:00,290.82,290.83,289.41,289.62,4394.0,284.297,284.3068,282.9186,283.1239,4394.0
2024-03-21 11:40:00,289.54,289.54,288.35,288.42,12201.0,283.0457,283.0457,281.8824,281.9508,12201.0
2024-03-21 11:50:00,288.4,289.47,288.33,289.14,7573.0,281.9313,282.9773,281.8629,282.6547,7573.0
2024-03-21 12:00:00,289.05,289.13,288.35,288.65,9224.0,282.5667,282.6449,281.8824,282.1757,9224.0
2024-03-21 12:10:00,288.5,289.12,288.49,289.0,17800.0,282.029,282.6351,282.0193,282.5178,17800.0
2024-03-21 12:20:00,288.94,289.61,288.87,289.56,2760.0,282.4592,283.1141,282.3907,283.0653,2760.0
2024-03-21 12:30:00,289.63,290.12,289.44,289.89,18302.0,283.1337,283.6127,282.948,283.3879,18302.0
2024-03-21 12:40:00,289.61,289.61,288.37,288.95,5257.0,283.1141,283.1141,281.902,282.4689,5257.0
2024-03-21 12:50:00,288.96,289.59,288.96,289.59,1955.0,282.4787,283.0946,282.4787,283.0946,1955.0
2024-03-21 13:00:00,289.6,289.6,288.99,288.99,11299.0,283.1044,283.1044,282.508,282.508,11299.0
2024-03-21 13:10:00,288.92,289.19,288.91,289.1,1500.0,282.4396,282.7036,282.4298,282.6156,1500.0
2024-03-21 13:20:00,289.08,289.35,288.95,289.24,1800.0,282.596,282.86,282.4689,282.7524,1800.0
2024-03-21 13:30:00,289.3,289.37,288.77,288.98,2249.0,282.8111,282.8795,282.293,282.4983,2249.0
2024-03-21 13:40:00,288.84,289.11,288.02,288.04,2740.0,282.3614,282.6254,281.5598,281.5794,2740.0
2024-03-21 13:50:00,287.99,288.0,287.7,287.83,2200.0,281.5305,281.5403,281.247,281.3741,2200.0
2024-03-21 14:00:00,287.94,288.16,287.71,287.73,2591.0,281.4816,281.6967,281.2568,281.2763,2591.0
2024-03-21 14:10:00,287.74,287.92,287.07,287.38,7620.0,281.2861,281.462,280.6311,280.9342,7620.0
2024-03-21 14:20:00,287.46,288.21,287.46,288.03,3914.0,281.0124,281.7455,281.0124,281.5696,3914.0
2024-03-21 14:30:00,288.11,288.11,287.4,287.48,4218.0,281.6478,281.6478,280.9537,281.0319,4218.0
2024-03-21 14:40:00,287.66,287.73,287.27,287.51,2811.0,281.2079,281.2763,280.8266,281.0612,2811.0
2024-03-21 14:50:00,287.51,287.54,287.3,287.48,4458.0,281.0612,281.0906,280.856,281.0319,4458.0
2024-03-21 15:00:00,287.56,288.03,287.26,287.81,9114.0,281.1101,281.5696,280.8169,281.3545,9114.0
2024-03-21 15:10:00,287.67,288.77,287.36,288.76,18030.0,281.2177,282.293,280.9146,282.2832,18030.0
2024-03-21 15:20:00,288.68,289.17,288.62,288.99,12200.0,282.205,282.684,282.1463,282.508,12200.0
2024-03-21 15:30:00,289.04,289.16,288.72,288.78,7702.0,282.5569,282.6742,282.2441,282.3028,7702.0
2024-03-21 15:40:00,288.91,289.62,288.84,289.52,19916.0,282.4298,283.1239,282.3614,283.0262,19916.0
2024-03-21 15:50:00,289.58,290.73,289.41,290.17,142793.0,283.0848,284.209,282.9186,283.6616,142793.0
2024-03-22 09:30:00,290.06,291.57,289.4,289.91,24041.0,283.554,285.0302,282.9089,283.4074,24041.0
2024-03-22 09:40:00,290.26,290.58,288.57,289.42,7846.0,283.7496,284.0624,282.0975,282.9284,7846.0
2024-03-22 09:50:00,289.42,289.68,287.68,287.85,9152.0,282.9284,283.1826,281.2274,281.3936,9152.0
2024-03-22 10:00:00,288.16,288.35,287.07,287.16,4928.0,281.6967,281.8824,280.6311,280.7191,4928.0
2024-03-22 10:10:00,287.2,287.74,286.26,286.43,9743.0,280.7582,281.2861,279.8393,280.0055,9743.0
2024-03-22 10:20:00,286.28,286.28,284.97,285.98,33172.0,279.8588,279.8588,278.5782,279.5656,33172.0
2024-03-22 10:30:00,286.04,286.39,285.88,286.17,6015.0,279.6242,279.9664,279.4678,279.7513,6015.0
2024-03-22 10:40:00,285.96,286.09,285.43,285.77,8265.0,279.546,279.6731,279.0279,279.3603,8265.0
2024-03-22 10:50:00,285.54,285.65,284.33,284.72,25551.0,279.1354,279.243,277.9526,278.3338,25551.0
2024-03-22 11:00:00,284.9,285.31,284.13,284.22,38691.0,278.5098,278.9106,277.7571,277.845,38691.0
2024-03-22 11:10:00,284.42,285.31,284.2,285.28,18830.0,278.0406,278.9106,277.8255,278.8813,18830.0
2024-03-22 11:20:00,285.43,286.0,285.12,285.44,29138.0,279.0279,279.5851,278.7249,279.0377,29138.0
2024-03-22 11:30:00,285.44,285.79,285.37,285.4,12379.0,279.0377,279.3798,278.9692,278.9986,12379.0
2024-03-22 11:40:00,285.3,285.59,285.16,285.59,10127.0,278.9008,279.1843,278.764,279.1843,10127.0
2024-03-22 11:50:00,285.66,286.18,285.48,285.69,11563.0,279.2527,279.7611,279.0768,279.2821,11563.0
2024-03-22 12:00:00,285.69,285.89,285.2,285.58,6232.0,279.2821,279.4776,278.8031,279.1745,6232.0
2024-03-22 12:10:00,285.54,285.54,285.0,285.17,6064.0,279.1354,279.1354,278.6075,278.7737,6064.0
2024-03-22 12:20:00,285.27,285.43,284.7,284.88,22697.0,278.8715,279.0279,278.3143,278.4902,22697.0
2024-03-22 12:30:00,284.83,284.94,284.54,284.85,6417.0,278.4414,278.5489,278.1579,278.4609,6417.0
2024-03-22 12:40:00,284.84,285.05,284.64,284.98,10678.0,278.4511,278.6564,278.2556,278.588,10678.0
2024-03-22 12:50:00,285.0,285.17,284.64,284.78,14809.0,278.6075,278.7737,278.2556,278.3925,14809.0
2024-03-22 13:00:00,284.78,285.02,284.54,284.54,10124.0,278.3925,278.6271,278.1579,278.1579,10124.0
2024-03-22 13:10:00,284.67,285.14,284.63,285.05,7509.0,278.2849,278.7444,278.2458,278.6564,7509.0
2024-03-22 13:20:00,285.05,285.36,284.76,284.93,5897.0,278.6564,278.9595,278.3729,278.5391,5897.0
2024-03-22 13:30:00,285.07,285.17,284.65,284.65,3293.0,278.676,278.7737,278.2654,278.2654,3293.0
2024-03-22 13:40:00,284.57,284.93,284.57,284.87,4831.0,278.1872,278.5391,278.1872,278.4805,4831.0
2024-03-22 13:50:00,284.93,285.05,284.72,285.0,4808.0,278.5391,278.6564,278.3338,278.6075,4808.0
2024-03-22 14:00:00,285.06,285.14,284.73,284.94,5252.0,278.6662,278.7444,278.3436,278.5489,5252.0
2024-03-22 14:10:00,285.0,285.15,284.79,284.8,4137.0,278.6075,278.7542,278.4023,278.412,4137.0
2024-03-22 14:20:00,284.9,285.17,284.84,285.06,5359.0,278.5098,278.7737,278.4511,278.6662,5359.0
2024-03-22 14:30:00,285.1,285.12,284.94,285.0,6717.0,278.7053,278.7249,278.5489,278.6075,6717.0
2024-03-22 14:40:00,284.95,285.63,284.84,285.56,12498.0,278.5587,279.2234,278.4511,279.155,12498.0
2024-03-22 14:50:00,285.59,286.68,285.58,286.62,9405.0,279.1843,280.2499,279.1745,280.1912,9405.0
2024-03-22 15:00:00,286.74,286.98,286.45,286.54,18095.0,280.3085,280.5431,280.025,280.113,18095.0
2024-03-22 15:10:00,286.54,286.54,285.97,286.0,15984.0,280.113,280.113,279.5558,279.5851,15984.0
2024-03-22 15:20:00,286.01,286.21,285.89,286.15,8632.0,279.5949,279.7904,279.4776,279.7317,8632.0
2024-03-22 15:30:00,286.15,286.19,285.47,285.83,46649.0,279.7317,279.7709,279.067,279.4189,46649.0
2024-03-22 15:40:00,285.76,285.95,285.21,285.22,22674.0,279.3505,279.5362,278.8128,278.8226,22674.0
2024-03-22 15:50:00,285.24,286.81,285.16,286.39,133704.0,278.8422,280.3769,278.764,279.9664,133704.0
2024-03-25 09:30:00,283.81,284.51,283.05,284.0,21068.0,277.4442,278.1285,276.7013,277.63,21068.0
2024-03-25 09:40:00,284.44,285.42,284.02,284.46,7445.0,278.0601,279.0181,277.6495,278.0797,7445.0
2024-03-25 09:50:00,284.28,284.66,283.69,283.69,27082.0,277.9037,278.2752,277.3269,277.3269,27082.0
2024-03-25 10:00:00,283.5,284.13,283.06,283.91,16647.0,277.1412,277.7571,276.7111,277.542,16647.0
2024-03-25 10:10:00,283.9,284.76,283.87,284.54,4754.0,277.5322,278.3729,277.5029,278.1579,4754.0
2024-03-25 10:20:00,284.57,285.1,284.29,284.29,5264.0,278.1872,278.7053,277.9135,277.9135,5264.0
2024-03-25 10:30:00,284.33,284.33,282.88,283.09,26608.0,277.9526,277.9526,276.5351,276.7404,26608.0
2024-03-25 10:40:00,282.78,282.82,282.11,282.19,5049.0,276.4373,276.4764,275.7824,275.8606,5049.0
2024-03-25 10:50:00,282.28,283.13,282.25,283.0,8844.0,275.9486,276.7795,275.9192,276.6524,8844.0
2024-03-25 11:00:00,282.98,283.28,282.97,283.22,3796.0,276.6329,276.9261,276.6231,276.8675,3796.0
2024-03-25 11:10:00,283.03,283.25,282.95,283.25,3916.0,276.6817,276.8968,276.6035,276.8968,3916.0
2024-03-25 11:20:00,283.2,283.35,282.97,283.1,5375.0,276.8479,276.9946,276.6231,276.7502,5375.0
2024-03-25 11:30:00,283.18,283.42,282.78,283.37,6809.0,276.8284,277.063,276.4373,277.0141,6809.0
2024-03-25 11:40:00,283.81,284.67,283.81,284.51,2603.0,277.4442,278.2849,277.4442,278.1285,2603.0
2024-03-25 11:50:00,284.37,284.84,284.32,284.73,2134.0,277.9917,278.4511,277.9428,278.3436,2134.0
2024-03-25 12:00:00,284.65,284.67,284.26,284.26,6207.0,278.2654,278.2849,277.8841,277.8841,6207.0
2024-03-25 12:10:00,284.28,284.49,284.07,284.07,3644.0,277.9037,278.109,277.6984,277.6984,3644.0
2024-03-25 12:20:00,284.04,284.09,283.62,283.62,1819.0,277.6691,277.718,277.2585,277.2585,1819.0
2024-03-25 12:30:00,283.67,283.67,283.43,283.53,3065.0,277.3074,277.3074,277.0728,277.1705,3065.0
2024-03-25 12:40:00,283.54,283.66,283.41,283.53,1227.0,277.1803,277.2976,277.0532,277.1705,1227.0
2024-03-25 12:50:00,283.66,283.85,283.66,283.84,1020.0,277.2976,277.4833,277.2976,277.4736,1020.0
2024-03-25 13:00:00,283.76,283.94,283.51,283.94,5270.0,277.3954,277.5713,277.151,277.5713,5270.0
2024-03-25 13:10:00,283.85,283.85,283.54,283.55,1102.0,277.4833,277.4833,277.1803,277.1901,1102.0
2024-03-25 13:20:00,283.5,283.92,283.49,283.9,3400.0,277.1412,277.5518,277.1314,277.5322,3400.0
2024-03-25 13:30:00,284.0,284.1,283.7,283.7,3151.0,277.63,277.7277,277.3367,277.3367,3151.0
2024-03-25 13:40:00,283.73,283.73,283.4,283.7,3375.0,277.366,277.366,277.0434,277.3367,3375.0
2024-03-25 13:50:00,283.9,283.94,283.77,283.77,1349.0,277.5322,277.5713,277.4051,277.4051,1349.0
2024-03-25 14:00:00,283.78,283.92,283.71,283.73,4597.0,277.4149,277.5518,277.3465,277.366,4597.0
2024-03-25 14:10:00,283.73,283.83,283.24,283.53,3863.0,277.366,277.4638,276.887,277.1705,3863.0
2024-03-25 14:20:00,283.54,284.01,283.5,284.0,1638.0,277.1803,277.6397,277.1412,277.63,1638.0
2024-03-25 14:30:00,284.1,284.11,283.76,283.85,2491.0,277.7277,277.7375,277.3954,277.4833,2491.0
2024-03-25 14:40:00,283.85,284.32,283.83,284.29,3463.0,277.4833,277.9428,277.4638,277.9135,3463.0
2024-03-25 14:50:00,284.25,284.26,283.62,283.81,3018.0,277.8744,277.8841,277.2585,277.4442,3018.0
2024-03-25 15:00:00,283.74,283.76,283.62,283.63,2458.0,277.3758,277.3954,277.2585,277.2683,2458.0
2024-03-25 15:10:00,283.72,283.72,283.26,283.26,3300.0,277.3563,277.3563,276.9066,276.9066,3300.0
2024-03-25 15:20:00,283.29,283.96,283.28,283.9,3528.0,276.9359,277.5909,276.9261,277.5322,3528.0
2024-03-25 15:30:00,283.75,283.88,283.71,283.71,2253.0,277.3856,277.5127,277.3465,277.3465,2253.0
2024-03-25 15:40:00,283.63,283.83,283.25,283.46,5072.0,277.2683,277.4638,276.8968,277.1021,5072.0
2024-03-25 15:50:00,283.42,283.47,282.25,282.45,52525.0,277.063,277.1119,275.9192,276.1147,52525.0
2024-03-26 09:30:00,284.56,286.82,284.3,286.35,16459.0,278.1774,280.3867,277.9232,279.9273,16459.0
2024-03-26 09:40:00,285.63,286.64,285.05,285.73,9328.0,279.2234,280.2108,278.6564,279.3212,9328.0
2024-03-26 09:50:00,285.81,286.87,285.71,286.68,15315.0,279.3994,280.4356,279.3016,280.2499,15315.0
2024-03-26 10:00:00,286.74,286.78,286.0,286.78,2981.0,280.3085,280.3476,279.5851,280.3476,2981.0
2024-03-26 10:10:00,286.67,287.29,286.4,287.07,2800.0,280.2401,280.8462,279.9761,280.6311,2800.0
2024-03-26 10:20:00,287.0,287.21,286.82,286.91,3265.0,280.5627,280.768,280.3867,280.4747,3265.0
2024-03-26 10:30:00,286.78,286.97,286.53,286.65,3989.0,280.3476,280.5334,280.1032,280.2205,3989.0
2024-03-26 10:40:00,286.44,286.46,285.66,285.76,3445.0,280.0152,280.0348,279.2527,279.3505,3445.0
2024-03-26 10:50:00,285.61,285.74,285.19,285.32,3834.0,279.2039,279.3309,278.7933,278.9204,3834.0
2024-03-26 11:00:00,285.4,285.55,284.26,284.32,2921.0,278.9986,279.1452,277.8841,277.9428,2921.0
2024-03-26 11:10:00,284.26,284.84,284.26,284.84,10677.0,277.8841,278.4511,277.8841,278.4511,10677.0
2024-03-26 11:20:00,284.66,285.03,284.55,284.99,6013.0,278.2752,278.6369,278.1676,278.5978,6013.0
2024-03-26 11:30:00,285.08,285.21,284.7,284.71,10986.0,278.6857,278.8128,278.3143,278.324,10986.0
2024-03-26 11:40:00,284.7,285.13,284.62,285.0,5929.0,278.3143,278.7346,278.2361,278.6075,5929.0
2024-03-26 11:50:00,284.94,285.52,284.94,285.41,2213.0,278.5489,279.1159,278.5489,279.0083,2213.0
2024-03-26 12:00:00,285.41,285.41,284.49,284.63,2527.0,279.0083,279.0083,278.109,278.2458,2527.0
2024-03-26 12:10:00,284.77,285.22,284.77,285.22,2115.0,278.3827,278.8226,278.3827,278.8226,2115.0
2024-03-26 12:20:00,285.07,285.41,284.81,284.81,4090.0,278.676,279.0083,278.4218,278.4218,4090.0
2024-03-26 12:30:00,284.88,284.98,284.53,284.6,2317.0,278.4902,278.588,278.1481,278.2165,2317.0
2024-03-26 12:40:00,284.62,284.71,284.25,284.25,3964.0,278.2361,278.324,277.8744,277.8744,3964.0
2024-03-26 12:50:00,284.34,284.48,284.2,284.23,4453.0,277.9623,278.0992,277.8255,277.8548,4453.0
2024-03-26 13:00:00,284.18,284.35,284.08,284.09,4188.0,277.8059,277.9721,277.7082,277.718,4188.0
2024-03-26 13:10:00,284.25,284.62,284.09,284.1,5372.0,277.8744,278.2361,277.718,277.7277,5372.0
2024-03-26 13:20:00,284.19,284.37,284.07,284.37,1670.0,277.8157,277.9917,277.6984,277.9917,1670.0
2024-03-26 13:30:00,284.41,284.52,283.82,283.82,3377.0,278.0308,278.1383,277.454,277.454,3377.0
2024-03-26 13:40:00,283.87,283.99,283.61,283.66,3221.0,277.5029,277.6202,277.2487,277.2976,3221.0
2024-03-26 13:50:00,283.71,283.97,283.7,283.89,1424.0,277.3465,277.6006,277.3367,277.5224,1424.0
2024-03-26 14:00:00,283.97,284.2,283.91,284.13,1869.0,277.6006,277.8255,277.542,277.7571,1869.0
2024-03-26 14:10:00,284.05,284.32,283.99,284.26,1503.0,277.6789,277.9428,277.6202,277.8841,1503.0
2024-03-26 14:20:00,284.05,284.42,284.0,284.42,1742.0,277.6789,278.0406,277.63,278.0406,1742.0
2024-03-26 14:30:00,284.38,284.51,283.92,283.92,4659.0,278.0015,278.1285,277.5518,277.5518,4659.0
2024-03-26 14:40:00,283.91,284.12,283.85,284.05,1000.0,277.542,277.7473,277.4833,277.6789,1000.0
2024-03-26 14:50:00,284.04,284.28,284.03,284.04,1905.0,277.6691,277.9037,277.6593,277.6691,1905.0
2024-03-26 15:00:00,284.01,284.36,283.92,284.08,12136.0,277.6397,277.9819,277.5518,277.7082,12136.0
2024-03-26 15:10:00,284.22,284.75,284.13,284.58,18855.0,277.845,278.3632,277.7571,278.197,18855.0
2024-03-26 15:20:00,284.61,284.85,284.4,284.44,14903.0,278.2263,278.4609,278.021,278.0601,14903.0
2024-03-26 15:30:00,284.43,284.43,283.93,284.15,8759.0,278.0503,278.0503,277.5615,277.7766,8759.0
2024-03-26 15:40:00,284.16,284.32,283.94,284.12,14050.0,277.7864,277.9428,277.5713,277.7473,14050.0
2024-03-26 15:50:00,284.03,284.79,283.97,284.48,47223.0,277.6593,278.4023,277.6006,278.0992,47223.0
2024-03-27 09:30:00,285.95,286.37,284.57,286.37,10617.0,279.5362,279.9468,278.1872,279.9468,10617.0
2024-03-27 09:40:00,285.98,286.35,285.58,286.34,3363.0,279.5656,279.9273,279.1745,279.9175,3363.0
2024-03-27 09:50:00,286.67,287.36,286.46,286.55,6740.0,280.2401,280.9146,280.0348,280.1228,6740.0
2024-03-27 10:00:00,286.6,286.78,285.57,286.46,4922.0,280.1717,280.3476,279.1648,280.0348,4922.0
2024-03-27 10:10:00,286.66,287.15,286.35,286.75,4412.0,280.2303,280.7093,279.9273,280.3183,4412.0
2024-03-27 10:20:00,286.59,286.78,285.99,286.1,3609.0,280.1619,280.3476,279.5753,279.6829,3609.0
2024-03-27 10:30:00,286.1,286.64,285.95,286.01,4898.0,279.6829,280.2108,279.5362,279.5949,4898.0
2024-03-27 10:40:00,286.04,286.38,285.99,286.09,5658.0,279.6242,279.9566,279.5753,279.6731,5658.0
2024-03-27 10:50:00,285.94,286.31,285.35,286.31,8803.0,279.5265,279.8882,278.9497,279.8882,8803.0
2024-03-27 11:00:00,286.04,286.84,285.83,286.78,2932.0,279.6242,280.4063,279.4189,280.3476,2932.0
2024-03-27 11:10:00,286.94,287.19,286.59,287.19,3347.0,280.504,280.7484,280.1619,280.7484,3347.0
2024-03-27 11:20:00,287.09,287.48,286.46,286.87,6894.0,280.6507,281.0319,280.0348,280.4356,6894.0
2024-03-27 11:30:00,286.6,286.92,286.23,286.35,6961.0,280.1717,280.4845,279.81,279.9273,6961.0
2024-03-27 11:40:00,286.3,287.05,286.3,286.47,6458.0,279.8784,280.6116,279.8784,280.0446,6458.0
2024-03-27 11:50:00,286.42,286.76,286.29,286.49,3440.0,279.9957,280.3281,279.8686,280.0641,3440.0
2024-03-27 12:00:00,286.38,286.8,286.23,286.7,5570.0,279.9566,280.3672,279.81,280.2694,5570.0
2024-03-27 12:10:00,286.97,286.97,286.55,286.75,3138.0,280.5334,280.5334,280.1228,280.3183,3138.0
2024-03-27 12:20:00,286.77,287.5,286.72,287.32,3414.0,280.3378,281.0515,280.289,280.8755,3414.0
2024-03-27 12:30:00,287.38,287.38,286.84,287.35,7316.0,280.9342,280.9342,280.4063,280.9048,7316.0
2024-03-27 12:40:00,287.28,287.42,287.12,287.18,1706.0,280.8364,280.9733,280.68,280.7386,1706.0
2024-03-27 12:50:00,287.09,287.39,287.03,287.08,1458.0,280.6507,280.9439,280.592,280.6409,1458.0
2024-03-27 13:00:00,287.13,287.25,287.0,287.12,2518.0,280.6898,280.8071,280.5627,280.68,2518.0
2024-03-27 13:10:00,287.05,287.25,286.98,286.98,1630.0,280.6116,280.8071,280.5431,280.5431,1630.0
2024-03-27 13:20:00,286.99,287.44,286.99,287.18,2717.0,280.5529,280.9928,280.5529,280.7386,2717.0
2024-03-27 13:30:00,287.28,287.83,287.19,287.82,1044.0,280.8364,281.3741,280.7484,281.3643,1044.0
2024-03-27 13:40:00,287.73,287.84,287.55,287.75,4270.0,281.2763,281.3838,281.1003,281.2959,4270.0
2024-03-27 13:50:00,287.84,287.98,287.54,287.6,2142.0,281.3838,281.5207,281.0906,281.1492,2142.0
2024-03-27 14:00:00,287.56,289.13,287.56,289.05,9874.0,281.1101,282.6449,281.1101,282.5667,9874.0
2024-03-27 14:10:00,289.12,289.93,288.99,289.22,12482.0,282.6351,283.427,282.508,282.7329,12482.0
2024-03-27 14:20:00,289.12,289.44,288.71,289.18,5398.0,282.6351,282.948,282.2343,282.6938,5398.0
2024-03-27 14:30:00,289.12,289.36,289.0,289.21,5387.0,282.6351,282.8698,282.5178,282.7231,5387.0
2024-03-27 14:40:00,289.3,290.02,289.3,289.63,7576.0,282.8111,283.5149,282.8111,283.1337,7576.0
2024-03-27 14:50:00,289.63,290.68,289.62,290.0,10949.0,283.1337,284.1601,283.1239,283.4954,10949.0
2024-03-27 15:00:00,290.2,290.29,289.83,289.97,5100.0,283.6909,283.7789,283.3292,283.4661,5100.0
2024-03-27 15:10:00,289.81,289.83,289.5,289.69,7508.0,283.3097,283.3292,283.0066,283.1923,7508.0
2024-03-27 15:20:00,289.72,290.17,289.63,290.01,6892.0,283.2217,283.6616,283.1337,283.5052,6892.0
2024-03-27 15:30:00,290.02,290.87,290.02,290.87,6321.0,283.5149,284.3459,283.5149,284.3459,6321.0
2024-03-27 15:40:00,290.76,291.32,290.76,291.11,6111.0,284.2383,284.7858,284.2383,284.5805,6111.0
2024-03-27 15:50:00,291.05,291.77,290.84,291.42,42791.0,284.5218,285.2257,284.3166,284.8835,42791.0
2024-03-28 09:30:00,291.0,291.2,289.67,289.67,8206.0,284.473,284.6685,283.1728,283.1728,8206.0
2024-03-28 09:40:00,290.3,291.22,289.8,291.13,1985.0,283.7887,284.688,283.2999,284.6,1985.0
2024-03-28 09:50:00,290.78,291.1,290.66,291.1,970.0,284.2579,284.5707,284.1406,284.5707,970.0
2024-03-28 10:00:00,291.01,292.69,290.96,291.92,4850.0,284.4827,286.1251,284.4339,285.3723,4850.0
2024-03-28 10:10:00,292.12,292.12,290.96,291.13,1489.0,285.5678,285.5678,284.4339,284.6,1489.0
2024-03-28 10:20:00,290.98,291.53,290.97,291.53,2328.0,284.4534,284.9911,284.4436,284.9911,2328.0
2024-03-28 10:30:00,291.4,291.41,290.24,290.24,4151.0,284.864,284.8738,283.73,283.73,4151.0
2024-03-28 10:40:00,290.24,290.55,289.86,290.32,6194.0,283.73,284.0331,283.3585,283.8082,6194.0
2024-03-28 10:50:00,290.42,291.12,290.27,290.34,2725.0,283.906,284.5903,283.7593,283.8278,2725.0
2024-03-28 11:00:00,290.21,290.21,289.23,289.6,2177.0,283.7007,283.7007,282.7427,283.1044,2177.0
2024-03-28 11:10:00,289.61,290.22,289.43,290.06,4380.0,283.1141,283.7105,282.9382,283.554,4380.0
2024-03-28 11:20:00,290.28,290.28,289.88,290.23,5166.0,283.7691,283.7691,283.3781,283.7202,5166.0
2024-03-28 11:30:00,290.17,290.68,290.11,290.41,2381.0,283.6616,284.1601,283.6029,283.8962,2381.0
2024-03-28 11:40:00,290.28,290.94,290.28,290.64,6150.0,283.7691,284.4143,283.7691,284.121,6150.0
2024-03-28 11:50:00,290.79,290.79,290.26,290.35,2487.0,284.2677,284.2677,283.7496,283.8375,2487.0
2024-03-28 12:00:00,290.41,290.49,290.17,290.42,1569.0,283.8962,283.9744,283.6616,283.906,1569.0
2024-03-28 12:10:00,290.37,291.2,290.22,290.27,32132.0,283.8571,284.6685,283.7105,283.7593,32132.0
2024-03-28 12:20:00,290.29,290.69,289.96,289.97,4329.0,283.7789,284.1699,283.4563,283.4661,4329.0
2024-03-28 12:30:00,289.96,289.96,289.39,289.53,8951.0,283.4563,283.4563,282.8991,283.0359,8951.0
2024-03-28 12:40:00,289.56,289.63,289.15,289.15,2061.0,283.0653,283.1337,282.6645,282.6645,2061.0
2024-03-28 12:50:00,289.32,289.5,289.17,289.49,15247.0,282.8306,283.0066,282.684,282.9968,15247.0
2024-03-28 13:00:00,289.47,289.79,289.07,289.7,39643.0,282.9773,283.2901,282.5863,283.2021,39643.0
2024-03-28 13:10:00,289.4,289.89,289.4,289.45,1990.0,282.9089,283.3879,282.9089,282.9577,1990.0
2024-03-28 13:20:00,289.51,290.73,289.51,290.73,7824.0,283.0164,284.209,283.0164,284.209,7824.0
2024-03-28 13:30:00,290.73,290.73,290.39,290.4,1818.0,284.209,284.209,283.8766,283.8864,1818.0
2024-03-28 13:40:00,290.19,290.34,290.18,290.24,400.0,283.6811,283.8278,283.6714,283.73,400.0
2024-03-28 13:50:00,290.44,290.44,289.98,289.98,2152.0,283.9255,283.9255,283.4758,283.4758,2152.0
2024-03-28 14:00:00,290.01,290.04,289.82,290.04,764.0,283.5052,283.5345,283.3194,283.5345,764.0
2024-03-28 14:10:00,290.04,290.13,289.87,290.0,1542.0,283.5345,283.6225,283.3683,283.4954,1542.0
2024-03-28 14:20:00,290.0,290.02,289.52,289.53,2040.0,283.4954,283.5149,283.0262,283.0359,2040.0
2024-03-28 14:30:00,289.69,289.7,289.4,289.58,4315.0,283.1923,283.2021,282.9089,283.0848,4315.0
2024-03-28 14:40:00,289.48,289.89,289.24,289.88,2869.0,282.9871,283.3879,282.7524,283.3781,2869.0
2024-03-28 14:50:00,289.9,291.02,289.89,291.0,24503.0,283.3976,284.4925,283.3879,284.473,24503.0
2024-03-28 15:00:00,291.0,291.2,290.64,291.17,7139.0,284.473,284.6685,284.121,284.6392,7139.0
2024-03-28 15:10:00,291.22,291.59,291.14,291.51,1571.0,284.688,285.0497,284.6098,284.9715,1571.0
2024-03-28 15:20:00,291.47,291.88,291.46,291.58,3080.0,284.9324,285.3332,284.9226,285.04,3080.0
2024-03-28 15:30:00,291.92,291.92,291.01,291.01,2278.0,285.3723,285.3723,284.4827,284.4827,2278.0
2024-03-28 15:40:00,290.98,291.85,290.98,291.81,12219.0,284.4534,285.3039,284.4534,285.2648,12219.0
2024-03-28 15:50:00,291.67,291.9,290.95,291.35,37447.0,285.1279,285.3528,284.4241,284.8151,37447.0
2024-04-01 09:30:00,291.13,291.2,288.8,289.24,10754.0,284.6,284.6685,282.3223,282.7524,10754.0
2024-04-01 09:40:00,289.79,290.0,289.37,289.77,800.0,283.2901,283.4954,282.8795,283.2706,800.0
2024-04-01 09:50:00,289.81,289.82,289.37,289.39,2643.0,283.3097,283.3194,282.8795,282.8991,2643.0
2024-04-01 10:00:00,288.79,289.09,287.37,287.44,4825.0,282.3125,282.6058,280.9244,280.9928,4825.0
2024-04-01 10:10:00,287.58,287.75,285.7,285.72,9186.0,281.1297,281.2959,279.2918,279.3114,9186.0
2024-04-01 10:20:00,285.89,287.31,285.89,286.79,9221.0,279.4776,280.8657,279.4776,280.3574,9221.0
2024-04-01 10:30:00,286.72,287.01,285.85,286.84,7900.0,280.289,280.5725,279.4385,280.4063,7900.0
2024-04-01 10:40:00,286.4,286.93,286.23,286.35,4150.0,279.9761,280.4943,279.81,279.9273,4150.0
2024-04-01 10:50:00,286.36,286.62,286.12,286.34,3554.0,279.937,280.1912,279.7024,279.9175,3554.0
2024-04-01 11:00:00,286.5,287.05,286.33,286.78,6453.0,280.0739,280.6116,279.9077,280.3476,6453.0
2024-04-01 11:10:00,286.51,286.81,286.16,286.38,6323.0,280.0837,280.3769,279.7415,279.9566,6323.0
2024-04-01 11:20:00,286.31,286.42,285.79,286.35,8125.0,279.8882,279.9957,279.3798,279.9273,8125.0
2024-04-01 11:30:00,286.49,286.52,286.15,286.44,5118.0,280.0641,280.0935,279.7317,280.0152,5118.0
2024-04-01 11:40:00,286.44,286.47,286.08,286.15,8873.0,280.0152,280.0446,279.6633,279.7317,8873.0
2024-04-01 11:50:00,286.12,286.14,285.34,285.42,5984.0,279.7024,279.722,278.9399,279.0181,5984.0
2024-04-01 12:00:00,285.41,286.15,284.94,286.15,5327.0,279.0083,279.7317,278.5489,279.7317,5327.0
2024-04-01 12:10:00,286.14,286.14,285.38,285.38,1700.0,279.722,279.722,278.979,278.979,1700.0
2024-04-01 12:20:00,285.38,285.45,284.89,285.44,5789.0,278.979,279.0475,278.5,279.0377,5789.0
2024-04-01 12:30:00,285.46,285.49,285.1,285.16,4885.0,279.0572,279.0866,278.7053,278.764,4885.0
2024-04-01 12:40:00,285.23,285.33,285.09,285.21,3843.0,278.8324,278.9301,278.6955,278.8128,3843.0
2024-04-01 12:50:00,285.07,285.27,284.86,284.86,7431.0,278.676,278.8715,278.4707,278.4707,7431.0
2024-04-01 13:00:00,284.76,284.76,283.89,284.16,9305.0,278.3729,278.3729,277.5224,277.7864,9305.0
2024-04-01 13:10:00,284.01,284.36,283.99,284.21,8605.0,277.6397,277.9819,277.6202,277.8353,8605.0
2024-04-01 13:20:00,284.05,284.16,283.83,284.12,5352.0,277.6789,277.7864,277.4638,277.7473,5352.0
2024-04-01 13:30:00,284.14,284.26,283.82,284.26,7702.0,277.7668,277.8841,277.454,277.8841,7702.0
2024-04-01 13:40:00,284.33,284.88,284.28,284.75,4824.0,277.9526,278.4902,277.9037,278.3632,4824.0
2024-04-01 13:50:00,285.02,285.03,284.39,284.4,2706.0,278.6271,278.6369,278.0112,278.021,2706.0
2024-04-01 14:00:00,284.4,284.74,284.17,284.74,4799.0,278.021,278.3534,277.7962,278.3534,4799.0
2024-04-01 14:10:00,284.66,285.85,284.63,285.85,52586.0,278.2752,279.4385,278.2458,279.4385,52586.0
2024-04-01 14:20:00,285.94,285.95,285.34,285.58,6946.0,279.5265,279.5362,278.9399,279.1745,6946.0
2024-04-01 14:30:00,285.54,285.54,285.04,285.29,2322.0,279.1354,279.1354,278.6466,278.891,2322.0
2024-04-01 14:40:00,285.54,285.6,285.19,285.31,3257.0,279.1354,279.1941,278.7933,278.9106,3257.0
2024-04-01 14:50:00,285.19,285.43,285.1,285.11,3252.0,278.7933,279.0279,278.7053,278.7151,3252.0
2024-04-01 15:00:00,285.12,285.28,284.93,284.93,3440.0,278.7249,278.8813,278.5391,278.5391,3440.0
2024-04-01 15:10:00,285.01,285.14,284.34,284.34,7039.0,278.6173,278.7444,277.9623,277.9623,7039.0
2024-04-01 15:20:00,284.35,284.56,284.16,284.32,12466.0,277.9721,278.1774,277.7864,277.9428,12466.0
2024-04-01 15:30:00,284.21,284.41,283.83,284.06,9138.0,277.8353,278.0308,277.4638,277.6886,9138.0
2024-04-01 15:40:00,284.02,284.41,283.59,283.6,13654.0,277.6495,278.0308,277.2292,277.2389,13654.0
2024-04-01 15:50:00,283.51,284.03,283.23,283.23,81584.0,277.151,277.6593,276.8772,276.8772,81584.0
2024-04-02 09:30:00,283.0,283.77,281.66,282.11,56752.0,276.6524,277.4051,275.3425,275.7824,56752.0
2024-04-02 09:40:00,281.9,282.34,280.75,282.16,16567.0,275.5771,276.0072,274.4529,275.8312,16567.0
2024-04-02 09:50:00,282.16,282.16,280.33,281.17,13549.0,275.8312,275.8312,274.0423,274.8634,13549.0
2024-04-02 10:00:00,280.75,281.59,280.75,280.9,13467.0,274.4529,275.274,274.4529,274.5995,13467.0
2024-04-02 10:10:00,280.52,280.69,280.15,280.32,5713.0,274.228,274.3942,273.8663,274.0325,5713.0
2024-04-02 10:20:00,280.32,280.86,280.32,280.38,4443.0,274.0325,274.5604,274.0325,274.0912,4443.0
2024-04-02 10:30:00,280.42,281.75,280.35,281.56,93895.0,274.1303,275.4304,274.0618,275.2447,93895.0
2024-04-02 10:40:00,281.47,281.72,280.7,280.88,3149.0,275.1567,275.4011,274.404,274.58,3149.0
2024-04-02 10:50:00,280.78,280.86,280.15,280.37,2313.0,274.4822,274.5604,273.8663,274.0814,2313.0
2024-04-02 11:00:00,280.46,280.87,280.18,280.87,4435.0,274.1694,274.5702,273.8957,274.5702,4435.0
2024-04-02 11:10:00,281.0,281.23,280.9,280.9,2610.0,274.6973,274.9221,274.5995,274.5995,2610.0
2024-04-02 11:20:00,281.01,281.01,280.61,280.62,2318.0,274.707,274.707,274.316,274.3258,2318.0
2024-04-02 11:30:00,280.65,280.69,279.95,279.96,5575.0,274.3551,274.3942,273.6708,273.6806,5575.0
2024-04-02 11:40:00,280.03,280.34,279.88,279.97,2874.0,273.749,274.0521,273.6024,273.6904,2874.0
2024-04-02 11:50:00,280.06,280.16,279.55,279.66,6232.0,273.7783,273.8761,273.2798,273.3873,6232.0
2024-04-02 12:00:00,279.56,280.28,279.56,279.9,19284.0,273.2896,273.9934,273.2896,273.6219,19284.0
2024-04-02 12:10:00,279.91,280.54,279.62,280.53,15383.0,273.6317,274.2476,273.3482,274.2378,15383.0
2024-04-02 12:20:00,280.53,281.2,280.4,280.57,33396.0,274.2378,274.8928,274.1107,274.2769,33396.0
2024-04-02 12:30:00,280.62,280.62,279.93,279.93,6897.0,274.3258,274.3258,273.6513,273.6513,6897.0
2024-04-02 12:40:00,279.94,280.08,279.6,280.01,7208.0,273.661,273.7979,273.3287,273.7295,7208.0
2024-04-02 12:50:00,279.91,280.16,279.9,280.01,3909.0,273.6317,273.8761,273.6219,273.7295,3909.0
2024-04-02 13:00:00,280.01,280.01,279.61,279.61,2931.0,273.7295,273.7295,273.3384,273.3384,2931.0
2024-04-02 13:10:00,279.42,279.42,279.05,279.13,1757.0,273.1527,273.1527,272.791,272.8692,1757.0
2024-04-02 13:20:00,279.13,279.25,278.69,278.69,5122.0,272.8692,272.9865,272.4391,272.4391,5122.0
2024-04-02 13:30:00,278.68,278.82,278.59,278.67,5683.0,272.4293,272.5662,272.3413,272.4195,5683.0
2024-04-02 13:40:00,278.6,278.6,278.21,278.49,7784.0,272.3511,272.3511,271.9698,272.2436,7784.0
2024-04-02 13:50:00,278.49,278.95,278.45,278.93,14696.0,272.2436,272.6932,272.2045,272.6737,14696.0
2024-04-02 14:00:00,278.86,279.04,278.62,278.83,14245.0,272.6053,272.7812,272.3706,272.5759,14245.0
2024-04-02 14:10:00,278.96,279.43,278.88,279.42,35775.0,272.703,273.1625,272.6248,273.1527,35775.0
2024-04-02 14:20:00,279.46,279.6,279.28,279.38,9442.0,273.1918,273.3287,273.0158,273.1136,9442.0
2024-04-02 14:30:00,279.45,279.72,279.32,279.32,3616.0,273.182,273.446,273.0549,273.0549,3616.0
2024-04-02 14:40:00,279.36,279.6,279.31,279.56,9222.0,273.094,273.3287,273.0452,273.2896,9222.0
2024-04-02 14:50:00,279.53,279.67,278.39,278.77,14025.0,273.2602,273.3971,272.1458,272.5173,14025.0
2024-04-02 15:00:00,278.78,279.15,278.63,279.0,6845.0,272.5271,272.8888,272.3804,272.7421,6845.0
2024-04-02 15:10:00,279.18,279.18,278.71,278.97,6751.0,272.9181,272.9181,272.4586,272.7128,6751.0
2024-04-02 15:20:00,279.17,279.55,279.11,279.42,5196.0,272.9083,273.2798,272.8497,273.1527,5196.0
2024-04-02 15:30:00,279.42,279.96,279.26,279.35,19234.0,273.1527,273.6806,272.9963,273.0843,19234.0
2024-04-02 15:40:00,279.35,280.5,279.34,280.33,14861.0,273.0843,274.2085,273.0745,274.0423,14861.0
2024-04-02 15:50:00,280.32,280.34,279.67,280.27,53050.0,274.0325,274.0521,273.3971,273.9836,53050.0
2024-04-03 09:30:00,278.72,281.86,278.72,281.64,20626.0,272.4684,275.538,272.4684,275.3229,20626.0
2024-04-03 09:40:00,281.62,281.62,279.56,279.88,4679.0,275.3034,275.3034,273.2896,273.6024,4679.0
2024-04-03 09:50:00,279.88,281.56,279.04,281.01,82141.0,273.6024,275.2447,272.7812,274.707,82141.0
2024-04-03 10:00:00,281.23,282.82,281.12,281.13,16407.0,274.9221,276.4764,274.8146,274.8243,16407.0
2024-04-03 10:10:00,281.63,282.36,281.09,281.5,4347.0,275.3131,276.0268,274.7852,275.186,4347.0
2024-04-03 10:20:00,281.87,282.06,281.13,281.31,6646.0,275.5477,275.7335,274.8243,275.0003,6646.0
2024-04-03 10:30:00,281.56,282.3,281.51,281.74,5219.0,275.2447,275.9681,275.1958,275.4207,5219.0
2024-04-03 10:40:00,282.06,282.93,281.85,282.93,5066.0,275.7335,276.584,275.5282,276.584,5066.0
2024-04-03 10:50:00,282.84,283.01,282.47,282.47,13228.0,276.496,276.6622,276.1343,276.1343,13228.0
2024-04-03 11:00:00,282.5,283.03,282.35,283.03,4175.0,276.1636,276.6817,276.017,276.6817,4175.0
2024-04-03 11:10:00,283.11,283.42,282.93,283.03,3510.0,276.7599,277.063,276.584,276.6817,3510.0
2024-04-03 11:20:00,283.03,283.75,282.91,283.38,17558.0,276.6817,277.3856,276.5644,277.0239,17558.0
2024-04-03 11:30:00,283.38,283.49,282.8,283.11,4898.0,277.0239,277.1314,276.4569,276.7599,4898.0
2024-04-03 11:40:00,283.13,283.36,282.68,282.68,7942.0,276.7795,277.0043,276.3396,276.3396,7942.0
2024-04-03 11:50:00,282.79,282.79,281.97,282.43,16942.0,276.4471,276.4471,275.6455,276.0952,16942.0
2024-04-03 12:00:00,282.38,283.16,282.21,282.7,9107.0,276.0463,276.8088,275.8801,276.3591,9107.0
2024-04-03 12:10:00,282.96,283.13,282.38,282.86,8291.0,276.6133,276.7795,276.0463,276.5155,8291.0
2024-04-03 12:20:00,282.88,282.89,281.81,282.42,6508.0,276.5351,276.5449,275.4891,276.0854,6508.0
2024-04-03 12:30:00,282.46,282.59,281.59,281.63,18659.0,276.1245,276.2516,275.274,275.3131,18659.0
2024-04-03 12:40:00,281.78,282.18,281.45,281.67,8287.0,275.4598,275.8508,275.1372,275.3522,8287.0
2024-04-03 12:50:00,281.72,282.49,281.65,282.21,2933.0,275.4011,276.1538,275.3327,275.8801,2933.0
2024-04-03 13:00:00,282.01,282.16,281.61,281.71,4858.0,275.6846,275.8312,275.2936,275.3913,4858.0
2024-04-03 13:10:00,281.72,281.87,281.57,281.6,2494.0,275.4011,275.5477,275.2545,275.2838,2494.0
2024-04-03 13:20:00,281.53,282.33,281.53,282.33,13031.0,275.2154,275.9974,275.2154,275.9974,13031.0
2024-04-03 13:30:00,282.31,282.9,281.8,281.8,5875.0,275.9779,276.5546,275.4793,275.4793,5875.0
2024-04-03 13:40:00,281.92,282.27,281.8,281.91,29751.0,275.5966,275.9388,275.4793,275.5869,29751.0
2024-04-03 13:50:00,282.1,282.15,281.4,281.51,12109.0,275.7726,275.8215,275.0883,275.1958,12109.0
2024-04-03 14:00:00,281.43,281.63,280.94,281.63,27741.0,275.1176,275.3131,274.6386,275.3131,27741.0
2024-04-03 14:10:00,281.67,282.23,281.63,282.11,28186.0,275.3522,275.8997,275.3131,275.7824,28186.0
2024-04-03 14:20:00,282.35,282.36,281.23,281.51,7046.0,276.017,276.0268,274.9221,275.1958,7046.0
2024-04-03 14:30:00,281.59,281.78,281.38,281.38,2112.0,275.274,275.4598,275.0687,275.0687,2112.0
2024-04-03 14:40:00,281.56,281.56,280.8,281.47,66027.0,275.2447,275.2447,274.5017,275.1567,66027.0
2024-04-03 14:50:00,281.49,281.49,280.79,280.85,9183.0,275.1763,275.1763,274.492,274.5506,9183.0
2024-04-03 15:00:00,281.13,281.39,280.91,281.25,39320.0,274.8243,275.0785,274.6093,274.9417,39320.0
2024-04-03 15:10:00,281.25,281.25,279.66,280.14,8462.0,274.9417,274.9417,273.3873,273.8566,8462.0
2024-04-03 15:20:00,280.13,280.18,279.37,279.48,10061.0,273.8468,273.8957,273.1038,273.2114,10061.0
2024-04-03 15:30:00,279.46,280.28,279.46,280.13,52839.0,273.1918,273.9934,273.1918,273.8468,52839.0
2024-04-03 15:40:00,280.28,281.17,280.23,281.14,8293.0,273.9934,274.8634,273.9445,274.8341,8293.0
2024-04-03 15:50:00,281.0,281.11,279.85,279.88,77151.0,274.6973,274.8048,273.5731,273.6024,77151.0
2024-04-04 09:30:00,281.0,282.23,279.41,280.24,28253.0,274.6973,275.8997,273.1429,273.9543,28253.0
2024-04-04 09:40:00,280.24,282.92,280.23,282.92,21686.0,273.9543,276.5742,273.9445,276.5742,21686.0
2024-04-04 09:50:00,283.27,284.05,282.61,283.79,18298.0,276.9163,277.6789,276.2712,277.4247,18298.0
2024-04-04 10:00:00,284.0,284.05,283.3,283.79,11371.0,277.63,277.6789,276.9457,277.4247,11371.0
2024-04-04 10:10:00,283.74,283.74,281.84,282.22,8399.0,277.3758,277.3758,275.5184,275.8899,8399.0
2024-04-04 10:20:00,282.12,282.88,281.93,282.61,3985.0,275.7921,276.5351,275.6064,276.2712,3985.0
2024-04-04 10:30:00,282.8,283.58,282.72,283.39,4084.0,276.4569,277.2194,276.3787,277.0337,4084.0
2024-04-04 10:40:00,283.2,283.71,283.14,283.46,3843.0,276.8479,277.3465,276.7893,277.1021,3843.0
2024-04-04 10:50:00,283.2,283.42,283.12,283.31,3138.0,276.8479,277.063,276.7697,276.9554,3138.0
2024-04-04 11:00:00,283.22,283.44,282.32,282.88,6012.0,276.8675,277.0825,275.9877,276.5351,6012.0
2024-04-04 11:10:00,282.9,282.9,282.49,282.61,1618.0,276.5546,276.5546,276.1538,276.2712,1618.0
2024-04-04 11:20:00,282.8,283.14,282.49,283.1,2641.0,276.4569,276.7893,276.1538,276.7502,2641.0
2024-04-04 11:30:00,283.1,283.25,282.69,282.82,6730.0,276.7502,276.8968,276.3494,276.4764,6730.0
2024-04-04 11:40:00,282.88,283.14,282.75,283.1,2890.0,276.5351,276.7893,276.408,276.7502,2890.0
2024-04-04 11:50:00,283.0,283.88,282.97,283.86,5803.0,276.6524,277.5127,276.6231,277.4931,5803.0
2024-04-04 12:00:00,283.63,283.99,283.62,283.99,3805.0,277.2683,277.6202,277.2585,277.6202,3805.0
2024-04-04 12:10:00,283.87,284.13,283.84,284.02,3658.0,277.5029,277.7571,277.4736,277.6495,3658.0
2024-04-04 12:20:00,283.93,283.96,283.48,283.52,5014.0,277.5615,277.5909,277.1216,277.1607,5014.0
2024-04-04 12:30:00,283.58,284.01,283.42,283.86,9915.0,277.2194,277.6397,277.063,277.4931,9915.0
2024-04-04 12:40:00,283.71,283.92,283.57,283.61,4147.0,277.3465,277.5518,277.2096,277.2487,4147.0
2024-04-04 12:50:00,283.6,284.05,283.6,283.92,2500.0,277.2389,277.6789,277.2389,277.5518,2500.0
2024-04-04 13:00:00,283.92,283.92,283.24,283.34,3344.0,277.5518,277.5518,276.887,276.9848,3344.0
2024-04-04 13:10:00,283.36,283.49,283.18,283.28,2692.0,277.0043,277.1314,276.8284,276.9261,2692.0
2024-04-04 13:20:00,283.2,283.36,283.04,283.04,6360.0,276.8479,277.0043,276.6915,276.6915,6360.0
2024-04-04 13:30:00,283.15,283.15,282.7,283.07,8755.0,276.799,276.799,276.3591,276.7208,8755.0
2024-04-04 13:40:00,282.92,283.26,282.86,283.0,33906.0,276.5742,276.9066,276.5155,276.6524,33906.0
2024-04-04 13:50:00,282.92,283.24,282.88,283.01,9765.0,276.5742,276.887,276.5351,276.6622,9765.0
2024-04-04 14:00:00,283.0,283.0,281.26,281.26,41654.0,276.6524,276.6524,274.9514,274.9514,41654.0
2024-04-04 14:10:00,281.26,281.67,280.68,280.94,37322.0,274.9514,275.3522,274.3844,274.6386,37322.0
2024-04-04 14:20:00,280.92,281.78,280.5,280.5,14421.0,274.6191,275.4598,274.2085,274.2085,14421.0
2024-04-04 14:30:00,280.5,280.52,279.43,279.43,81091.0,274.2085,274.228,273.1625,273.1625,81091.0
2024-04-04 14:40:00,279.41,279.5,278.32,278.73,11992.0,273.1429,273.2309,272.0774,272.4782,11992.0
2024-04-04 14:50:00,278.52,278.88,277.57,277.8,11766.0,272.2729,272.6248,271.3442,271.569,11766.0
2024-04-04 15:00:00,277.61,278.63,277.2,278.58,6493.0,271.3833,272.3804,270.9825,272.3315,6493.0
2024-04-04 15:10:00,278.4,278.48,277.45,277.72,5006.0,272.1556,272.2338,271.2269,271.4908,5006.0
2024-04-04 15:20:00,277.73,277.76,276.0,276.35,28990.0,271.5006,271.5299,269.8094,270.1516,28990.0
2024-04-04 15:30:00,276.62,276.66,275.3,275.41,14919.0,270.4155,270.4546,269.1251,269.2326,14919.0
2024-04-04 15:40:00,275.3,276.9,275.11,276.9,20205.0,269.1251,270.6892,268.9394,270.6892,20205.0
2024-04-04 15:50:00,276.91,277.5,276.26,276.28,66555.0,270.699,271.2758,270.0636,270.0831,66555.0
2024-04-05 09:30:00,278.48,280.32,278.02,278.57,10442.0,272.2338,274.0325,271.7841,272.3218,10442.0
2024-04-05 09:40:00,278.57,279.95,278.52,279.4,10444.0,272.3218,273.6708,272.2729,273.1331,10444.0
2024-04-05 09:50:00,279.36,279.84,278.54,278.55,7150.0,273.094,273.5633,272.2924,272.3022,7150.0
2024-04-05 10:00:00,278.66,278.84,277.4,277.69,10285.0,272.4097,272.5857,271.178,271.4615,10285.0
2024-04-05 10:10:00,277.55,277.68,276.73,277.1,3878.0,271.3246,271.4517,270.523,270.8847,3878.0
2024-04-05 10:20:00,277.04,277.21,276.42,276.62,3721.0,270.8261,270.9923,270.22,270.4155,3721.0
2024-04-05 10:30:00,276.57,277.12,276.43,276.88,8593.0,270.3666,270.9043,270.2298,270.6697,8593.0
2024-04-05 10:40:00,277.12,277.48,276.93,277.48,6834.0,270.9043,271.2562,270.7186,271.2562,6834.0
2024-04-05 10:50:00,277.57,278.35,277.34,277.68,5363.0,271.3442,272.1067,271.1194,271.4517,5363.0
2024-04-05 11:00:00,277.85,277.85,276.91,276.99,3398.0,271.6179,271.6179,270.699,270.7772,3398.0
2024-04-05 11:10:00,277.0,277.01,275.93,276.44,31658.0,270.787,270.7968,269.741,270.2395,31658.0
2024-04-05 11:20:00,276.42,277.33,276.42,277.32,4867.0,270.22,271.1096,270.22,271.0998,4867.0
2024-04-05 11:30:00,277.33,277.98,277.22,277.86,2713.0,271.1096,271.745,271.002,271.6277,2713.0
2024-04-05 11:40:00,278.11,278.25,277.59,277.59,5106.0,271.8721,272.0089,271.3637,271.3637,5106.0
2024-04-05 11:50:00,277.47,277.94,277.14,277.52,8890.0,271.2464,271.7059,270.9238,271.2953,8890.0
2024-04-05 12:00:00,277.52,277.83,277.51,277.6,4025.0,271.2953,271.5984,271.2855,271.3735,4025.0
2024-04-05 12:10:00,277.88,278.01,277.47,277.59,3631.0,271.6472,271.7743,271.2464,271.3637,3631.0
2024-04-05 12:20:00,277.59,278.4,277.51,278.07,11630.0,271.3637,272.1556,271.2855,271.833,11630.0
2024-04-05 12:30:00,277.97,278.0,277.53,277.81,2079.0,271.7352,271.7646,271.3051,271.5788,2079.0
2024-04-05 12:40:00,277.77,278.23,277.62,278.06,4432.0,271.5397,271.9894,271.3931,271.8232,4432.0
2024-04-05 12:50:00,278.17,278.3,277.87,278.3,3586.0,271.9307,272.0578,271.6375,272.0578,3586.0
2024-04-05 13:00:00,278.32,278.33,277.73,277.73,4141.0,272.0774,272.0871,271.5006,271.5006,4141.0
2024-04-05 13:10:00,277.73,277.91,277.51,277.6,2270.0,271.5006,271.6766,271.2855,271.3735,2270.0
2024-04-05 13:20:00,277.74,278.23,277.38,278.23,5613.0,271.5104,271.9894,271.1585,271.9894,5613.0
2024-04-05 13:30:00,278.1,278.52,277.9,278.06,6872.0,271.8623,272.2729,271.6668,271.8232,6872.0
2024-04-05 13:40:00,278.05,278.05,277.59,277.64,4837.0,271.8134,271.8134,271.3637,271.4126,4837.0
2024-04-05 13:50:00,277.6,277.78,277.26,277.55,4231.0,271.3735,271.5495,271.0411,271.3246,4231.0
2024-04-05 14:00:00,277.08,277.76,276.7,277.75,3813.0,270.8652,271.5299,270.4937,271.5202,3813.0
2024-04-05 14:10:00,278.07,278.14,277.66,277.77,5578.0,271.833,271.9014,271.4322,271.5397,5578.0
2024-04-05 14:20:00,278.07,278.18,277.63,277.7,3856.0,271.833,271.9405,271.4029,271.4713,3856.0
2024-04-05 14:30:00,277.88,278.33,277.85,278.33,3927.0,271.6472,272.0871,271.6179,272.0871,3927.0
2024-04-05 14:40:00,278.3,278.36,277.58,277.75,6798.0,272.0578,272.1165,271.354,271.5202,6798.0
2024-04-05 14:50:00,277.71,277.87,277.3,277.69,3557.0,271.4811,271.6375,271.0803,271.4615,3557.0
2024-04-05 15:00:00,277.6,278.03,277.6,277.95,3623.0,271.3735,271.7939,271.3735,271.7157,3623.0
2024-04-05 15:10:00,277.88,278.08,277.68,277.94,5862.0,271.6472,271.8428,271.4517,271.7059,5862.0
2024-04-05 15:20:00,277.85,278.37,277.83,278.3,4378.0,271.6179,272.1263,271.5984,272.0578,4378.0
2024-04-05 15:30:00,278.2,278.61,278.1,278.24,6139.0,271.9601,272.3609,271.8623,271.9992,6139.0
2024-04-05 15:40:00,278.31,278.88,278.19,278.84,11169.0,272.0676,272.6248,271.9503,272.5857,11169.0
2024-04-05 15:50:00,278.84,279.38,278.43,279.24,37535.0,272.5857,273.1136,272.1849,272.9767,37535.0
2024-04-08 09:30:00,280.53,282.21,280.53,282.16,12741.0,274.2378,275.8801,274.2378,275.8312,12741.0
2024-04-08 09:40:00,282.18,282.18,279.69,279.77,13483.0,275.8508,275.8508,273.4166,273.4949,13483.0
2024-04-08 09:50:00,280.01,280.68,279.66,280.68,5615.0,273.7295,274.3844,273.3873,274.3844,5615.0
2024-04-08 10:00:00,280.5,280.51,278.88,280.12,7795.0,274.2085,274.2183,272.6248,273.837,7795.0
2024-04-08 10:10:00,280.13,280.17,279.37,280.17,6600.0,273.8468,273.8859,273.1038,273.8859,6600.0
2024-04-08 10:20:00,280.06,280.2,279.62,279.81,4758.0,273.7783,273.9152,273.3482,273.534,4758.0
2024-04-08 10:30:00,279.81,279.82,279.19,279.32,19200.0,273.534,273.5437,272.9279,273.0549,19200.0
2024-04-08 10:40:00,279.21,279.63,279.07,279.13,10060.0,272.9474,273.358,272.8106,272.8692,10060.0
2024-04-08 10:50:00,279.28,279.63,279.14,279.47,7054.0,273.0158,273.358,272.879,273.2016,7054.0
2024-04-08 11:00:00,279.47,279.56,278.52,278.53,6358.0,273.2016,273.2896,272.2729,272.2827,6358.0
2024-04-08 11:10:00,278.87,279.07,278.7,278.91,10845.0,272.615,272.8106,272.4489,272.6541,10845.0
2024-04-08 11:20:00,278.9,279.16,278.88,278.99,17262.0,272.6444,272.8985,272.6248,272.7323,17262.0
2024-04-08 11:30:00,279.01,279.09,278.66,278.73,10705.0,272.7519,272.8301,272.4097,272.4782,10705.0
2024-04-08 11:40:00,278.81,278.82,278.44,278.75,6147.0,272.5564,272.5662,272.1947,272.4977,6147.0
2024-04-08 11:50:00,278.68,278.89,278.46,278.78,6258.0,272.4293,272.6346,272.2142,272.5271,6258.0
2024-04-08 12:00:00,278.86,279.06,278.59,279.06,3022.0,272.6053,272.8008,272.3413,272.8008,3022.0
2024-04-08 12:10:00,279.19,279.28,278.84,279.11,3804.0,272.9279,273.0158,272.5857,272.8497,3804.0
2024-04-08 12:20:00,279.4,279.63,279.37,279.63,4867.0,273.1331,273.358,273.1038,273.358,4867.0
2024-04-08 12:30:00,279.56,279.85,279.55,279.71,5384.0,273.2896,273.5731,273.2798,273.4362,5384.0
2024-04-08 12:40:00,279.5,279.92,279.5,279.78,1162.0,273.2309,273.6415,273.2309,273.5046,1162.0
2024-04-08 12:50:00,279.78,280.72,279.71,280.63,6588.0,273.5046,274.4235,273.4362,274.3356,6588.0
2024-04-08 13:00:00,280.7,281.07,280.59,281.07,4017.0,274.404,274.7657,274.2965,274.7657,4017.0
2024-04-08 13:10:00,281.07,281.94,281.07,281.83,8192.0,274.7657,275.6162,274.7657,275.5086,8192.0
2024-04-08 13:20:00,281.82,282.3,281.63,282.3,8372.0,275.4989,275.9681,275.3131,275.9681,8372.0
2024-04-08 13:30:00,282.38,282.45,281.99,282.45,4391.0,276.0463,276.1147,275.6651,276.1147,4391.0
2024-04-08 13:40:00,282.55,282.55,282.33,282.5,7090.0,276.2125,276.2125,275.9974,276.1636,7090.0
2024-04-08 13:50:00,282.6,283.18,282.58,282.58,6849.0,276.2614,276.8284,276.2418,276.2418,6849.0
2024-04-08 14:00:00,282.71,282.71,282.36,282.43,3141.0,276.3689,276.3689,276.0268,276.0952,3141.0
2024-04-08 14:10:00,282.33,282.57,282.31,282.54,4990.0,275.9974,276.232,275.9779,276.2027,4990.0
2024-04-08 14:20:00,282.51,282.58,281.9,282.01,5470.0,276.1734,276.2418,275.5771,275.6846,5470.0
2024-04-08 14:30:00,281.89,282.02,281.64,281.77,3832.0,275.5673,275.6944,275.3229,275.45,3832.0
2024-04-08 14:40:00,281.88,282.41,281.79,282.41,4465.0,275.5575,276.0756,275.4695,276.0756,4465.0
2024-04-08 14:50:00,282.36,282.8,282.34,282.66,10472.0,276.0268,276.4569,276.0072,276.32,10472.0
2024-04-08 15:00:00,282.8,283.05,282.33,282.47,5647.0,276.4569,276.7013,275.9974,276.1343,5647.0
2024-04-08 15:10:00,282.63,283.15,282.4,282.97,6196.0,276.2907,276.799,276.0659,276.6231,6196.0
2024-04-08 15:20:00,282.95,283.21,282.52,282.65,7656.0,276.6035,276.8577,276.1832,276.3103,7656.0
2024-04-08 15:30:00,283.04,283.04,282.46,282.62,6706.0,276.6915,276.6915,276.1245,276.2809,6706.0
2024-04-08 15:40:00,282.66,282.91,282.22,282.91,9090.0,276.32,276.5644,275.8899,276.5644,9090.0
2024-04-08 15:50:00,282.72,283.06,281.99,282.16,59781.0,276.3787,276.7111,275.6651,275.8312,59781.0
2024-04-09 09:30:00,282.85,287.8,282.18,286.74,39938.0,276.5058,281.3447,275.8508,280.3085,39938.0
2024-04-09 09:40:00,286.74,286.74,284.41,284.78,5321.0,280.3085,280.3085,278.0308,278.3925,5321.0
2024-04-09 09:50:00,284.78,286.19,284.58,285.45,8004.0,278.3925,279.7709,278.197,279.0475,8004.0
2024-04-09 10:00:00,285.81,285.82,284.93,285.5,7622.0,279.3994,279.4092,278.5391,279.0963,7622.0
2024-04-09 10:10:00,285.53,287.75,285.43,287.75,8555.0,279.1257,281.2959,279.0279,281.2959,8555.0
2024-04-09 10:20:00,287.69,288.17,286.13,286.13,12884.0,281.2372,281.7064,279.7122,279.7122,12884.0
2024-04-09 10:30:00,285.28,285.69,284.47,284.54,16790.0,278.8813,279.2821,278.0894,278.1579,16790.0
2024-04-09 10:40:00,284.44,284.47,283.89,284.43,11196.0,278.0601,278.0894,277.5224,278.0503,11196.0
2024-04-09 10:50:00,284.49,285.29,284.25,285.16,9429.0,278.109,278.891,277.8744,278.764,9429.0
2024-04-09 11:00:00,285.13,285.81,284.97,285.65,16713.0,278.7346,279.3994,278.5782,279.243,16713.0
2024-04-09 11:10:00,285.65,286.07,285.46,285.64,4324.0,279.243,279.6535,279.0572,279.2332,4324.0
2024-04-09 11:20:00,285.61,285.77,284.84,285.0,4395.0,279.2039,279.3603,278.4511,278.6075,4395.0
2024-04-09 11:30:00,284.82,284.83,284.35,284.65,2861.0,278.4316,278.4414,277.9721,278.2654,2861.0
2024-04-09 11:40:00,284.7,284.7,283.88,284.28,32991.0,278.3143,278.3143,277.5127,277.9037,32991.0
2024-04-09 11:50:00,284.5,285.17,284.5,284.96,11988.0,278.1188,278.7737,278.1188,278.5684,11988.0
2024-04-09 12:00:00,285.09,285.24,284.64,284.72,7840.0,278.6955,278.8422,278.2556,278.3338,7840.0
2024-04-09 12:10:00,284.94,285.1,284.67,284.72,3600.0,278.5489,278.7053,278.2849,278.3338,3600.0
2024-04-09 12:20:00,284.48,284.63,284.29,284.38,4669.0,278.0992,278.2458,277.9135,278.0015,4669.0
2024-04-09 12:30:00,284.49,284.7,284.32,284.5,3491.0,278.109,278.3143,277.9428,278.1188,3491.0
2024-04-09 12:40:00,284.5,284.69,284.38,284.53,3900.0,278.1188,278.3045,278.0015,278.1481,3900.0
2024-04-09 12:50:00,284.4,284.5,283.85,283.86,8004.0,278.021,278.1188,277.4833,277.4931,8004.0
2024-04-09 13:00:00,283.97,284.47,283.96,284.24,5762.0,277.6006,278.0894,277.5909,277.8646,5762.0
2024-04-09 13:10:00,284.18,284.24,283.94,284.21,3100.0,277.8059,277.8646,277.5713,277.8353,3100.0
2024-04-09 13:20:00,284.19,284.25,283.91,284.18,4012.0,277.8157,277.8744,277.542,277.8059,4012.0
2024-04-09 13:30:00,284.21,285.07,284.11,285.07,5828.0,277.8353,278.676,277.7375,278.676,5828.0
2024-04-09 13:40:00,285.03,285.59,285.03,285.18,4206.0,278.6369,279.1843,278.6369,278.7835,4206.0
2024-04-09 13:50:00,285.33,285.52,285.04,285.21,3508.0,278.9301,279.1159,278.6466,278.8128,3508.0
2024-04-09 14:00:00,285.17,285.28,284.56,284.86,6828.0,278.7737,278.8813,278.1774,278.4707,6828.0
2024-04-09 14:10:00,284.79,284.87,284.28,284.72,7703.0,278.4023,278.4805,277.9037,278.3338,7703.0
2024-04-09 14:20:00,284.58,284.81,284.33,284.33,1810.0,278.197,278.4218,277.9526,277.9526,1810.0
2024-04-09 14:30:00,284.16,284.34,283.82,283.88,3919.0,277.7864,277.9623,277.454,277.5127,3919.0
2024-04-09 14:40:00,283.88,284.11,283.78,283.92,20598.0,277.5127,277.7375,277.4149,277.5518,20598.0
2024-04-09 14:50:00,284.0,284.65,284.0,284.43,4538.0,277.63,278.2654,277.63,278.0503,4538.0
2024-04-09 15:00:00,284.29,284.49,283.8,283.94,10268.0,277.9135,278.109,277.4345,277.5713,10268.0
2024-04-09 15:10:00,283.81,284.69,283.81,284.66,6469.0,277.4442,278.3045,277.4442,278.2752,6469.0
2024-04-09 15:20:00,284.85,286.3,284.85,286.15,11473.0,278.4609,279.8784,278.4609,279.7317,11473.0
2024-04-09 15:30:00,286.14,286.14,285.08,285.19,12495.0,279.722,279.722,278.6857,278.7933,12495.0
2024-04-09 15:40:00,285.31,285.84,285.15,285.74,16915.0,278.9106,279.4287,278.7542,279.3309,16915.0
2024-04-09 15:50:00,285.72,286.97,285.39,286.89,59154.0,279.3114,280.5334,278.9888,280.4552,59154.0
2024-04-10 09:30:00,282.1,282.1,279.03,279.71,16446.0,275.7726,275.7726,272.7714,273.4362,16446.0
2024-04-10 09:40:00,279.94,281.03,277.43,277.46,13852.0,273.661,274.7266,271.2073,271.2367,13852.0
2024-04-10 09:50:00,277.37,278.42,276.94,277.58,20554.0,271.1487,272.1751,270.7283,271.354,20554.0
2024-04-10 10:00:00,277.57,279.46,276.94,278.96,13276.0,271.3442,273.1918,270.7283,272.703,13276.0
2024-04-10 10:10:00,279.29,280.16,279.09,279.43,8744.0,273.0256,273.8761,272.8301,273.1625,8744.0
2024-04-10 10:20:00,279.34,280.6,279.29,280.6,10039.0,273.0745,274.3062,273.0256,274.3062,10039.0
2024-04-10 10:30:00,280.62,281.16,279.98,281.16,11520.0,274.3258,274.8537,273.7001,274.8537,11520.0
2024-04-10 10:40:00,280.84,280.84,279.92,280.29,6764.0,274.5409,274.5409,273.6415,274.0032,6764.0
2024-04-10 10:50:00,280.23,280.9,280.22,280.47,3084.0,273.9445,274.5995,273.9348,274.1792,3084.0
2024-04-10 11:00:00,280.65,280.85,280.48,280.8,3563.0,274.3551,274.5506,274.1889,274.5017,3563.0
2024-04-10 11:10:00,280.81,281.4,280.68,281.4,10984.0,274.5115,275.0883,274.3844,275.0883,10984.0
2024-04-10 11:20:00,281.28,282.13,280.85,282.13,10552.0,274.971,275.8019,274.5506,275.8019,10552.0
2024-04-10 11:30:00,282.1,282.19,281.69,282.01,7500.0,275.7726,275.8606,275.3718,275.6846,7500.0
2024-04-10 11:40:00,282.19,282.25,281.38,281.54,7509.0,275.8606,275.9192,275.0687,275.2252,7509.0
2024-04-10 11:50:00,281.75,282.3,281.75,281.94,4615.0,275.4304,275.9681,275.4304,275.6162,4615.0
2024-04-10 12:00:00,282.02,282.02,281.22,281.71,3039.0,275.6944,275.6944,274.9123,275.3913,3039.0
2024-04-10 12:10:00,281.73,281.99,281.19,281.19,4620.0,275.4109,275.6651,274.883,274.883,4620.0
2024-04-10 12:20:00,281.14,282.05,281.14,282.03,2799.0,274.8341,275.7237,274.8341,275.7042,2799.0
2024-04-10 12:30:00,282.09,282.09,281.51,282.02,3718.0,275.7628,275.7628,275.1958,275.6944,3718.0
2024-04-10 12:40:00,282.05,282.05,281.32,281.78,4746.0,275.7237,275.7237,275.0101,275.4598,4746.0
2024-04-10 12:50:00,281.75,281.98,281.61,281.98,6507.0,275.4304,275.6553,275.2936,275.6553,6507.0
2024-04-10 13:00:00,281.87,281.99,280.2,280.41,5292.0,275.5477,275.6651,273.9152,274.1205,5292.0
2024-04-10 13:10:00,280.19,281.15,280.01,281.04,4357.0,273.9054,274.8439,273.7295,274.7364,4357.0
2024-04-10 13:20:00,281.5,281.94,280.87,280.87,7114.0,275.186,275.6162,274.5702,274.5702,7114.0
2024-04-10 13:30:00,280.92,281.01,279.86,280.0,2740.0,274.6191,274.707,273.5828,273.7197,2740.0
2024-04-10 13:40:00,280.17,280.3,279.78,280.3,2583.0,273.8859,274.013,273.5046,274.013,2583.0
2024-04-10 13:50:00,280.56,281.66,280.32,281.35,3101.0,274.2671,275.3425,274.0325,275.0394,3101.0
2024-04-10 14:00:00,281.5,281.63,280.8,281.24,4927.0,275.186,275.3131,274.5017,274.9319,4927.0
2024-04-10 14:10:00,281.15,281.44,280.35,280.38,5370.0,274.8439,275.1274,274.0618,274.0912,5370.0
2024-04-10 14:20:00,280.47,280.78,280.07,280.09,1448.0,274.1792,274.4822,273.7881,273.8077,1448.0
2024-04-10 14:30:00,280.12,280.53,279.87,280.53,4719.0,273.837,274.2378,273.5926,274.2378,4719.0
2024-04-10 14:40:00,280.35,280.73,280.24,280.56,2678.0,274.0618,274.4333,273.9543,274.2671,2678.0
2024-04-10 14:50:00,280.54,280.95,280.08,280.09,4676.0,274.2476,274.6484,273.7979,273.8077,4676.0
2024-04-10 15:00:00,280.3,280.49,280.16,280.43,2975.0,274.013,274.1987,273.8761,274.14,2975.0
2024-04-10 15:10:00,280.51,281.52,280.51,281.47,7674.0,274.2183,275.2056,274.2183,275.1567,7674.0
2024-04-10 15:20:00,281.44,281.77,280.76,280.76,8977.0,275.1274,275.45,274.4626,274.4626,8977.0
2024-04-10 15:30:00,280.63,280.64,280.02,280.41,14268.0,274.3356,274.3453,273.7392,274.1205,14268.0
2024-04-10 15:40:00,280.39,281.3,280.39,281.2,22748.0,274.1009,274.9905,274.1009,274.8928,22748.0
2024-04-10 15:50:00,281.3,282.48,281.08,282.07,79815.0,274.9905,276.1441,274.7755,275.7433,79815.0
2024-04-11 09:30:00,282.04,284.33,282.04,283.7,16945.0,275.7139,277.9526,275.7139,277.3367,16945.0
2024-04-11 09:40:00,283.69,285.0,283.22,283.23,14403.0,277.3269,278.6075,276.8675,276.8772,14403.0
2024-04-11 09:50:00,283.23,284.53,283.19,284.0,17052.0,276.8772,278.1481,276.8381,277.63,17052.0
2024-04-11 10:00:00,284.29,284.66,283.13,283.55,29456.0,277.9135,278.2752,276.7795,277.1901,29456.0
2024-04-11 10:10:00,283.5,283.83,282.9,283.1,6975.0,277.1412,277.4638,276.5546,276.7502,6975.0
2024-04-11 10:20:00,283.24,283.44,281.55,282.15,12986.0,276.887,277.0825,275.2349,275.8215,12986.0
2024-04-11 10:30:00,281.85,283.12,281.73,282.67,43552.0,275.5282,276.7697,275.4109,276.3298,43552.0
2024-04-11 10:40:00,283.24,284.32,283.14,283.78,2634.0,276.887,277.9428,276.7893,277.4149,2634.0
2024-04-11 10:50:00,283.86,284.06,283.35,283.45,3387.0,277.4931,277.6886,276.9946,277.0923,3387.0
2024-04-11 11:00:00,283.55,283.98,283.53,283.78,4196.0,277.1901,277.6104,277.1705,277.4149,4196.0
2024-04-11 11:10:00,283.68,284.05,283.54,284.05,1879.0,277.3172,277.6789,277.1803,277.6789,1879.0
2024-04-11 11:20:00,283.89,284.04,282.98,283.13,5810.0,277.5224,277.6691,276.6329,276.7795,5810.0
2024-04-11 11:30:00,283.12,283.71,282.78,283.57,5520.0,276.7697,277.3465,276.4373,277.2096,5520.0
2024-04-11 11:40:00,283.8,284.24,283.63,284.11,5546.0,277.4345,277.8646,277.2683,277.7375,5546.0
2024-04-11 11:50:00,283.98,284.63,283.97,284.51,4508.0,277.6104,278.2458,277.6006,278.1285,4508.0
2024-04-11 12:00:00,284.51,284.88,284.46,284.73,3947.0,278.1285,278.4902,278.0797,278.3436,3947.0
2024-04-11 12:10:00,284.87,285.55,284.87,285.35,5506.0,278.4805,279.1452,278.4805,278.9497,5506.0
2024-04-11 12:20:00,285.34,285.81,285.34,285.44,4217.0,278.9399,279.3994,278.9399,279.0377,4217.0
2024-04-11 12:30:00,285.45,285.72,285.4,285.48,3956.0,279.0475,279.3114,278.9986,279.0768,3956.0
2024-04-11 12:40:00,285.48,285.62,285.35,285.53,2246.0,279.0768,279.2136,278.9497,279.1257,2246.0
2024-04-11 12:50:00,285.65,285.7,285.46,285.49,1655.0,279.243,279.2918,279.0572,279.0866,1655.0
2024-04-11 13:00:00,285.53,286.37,285.3,286.15,4187.0,279.1257,279.9468,278.9008,279.7317,4187.0
2024-04-11 13:10:00,286.18,286.73,285.98,286.73,4315.0,279.7611,280.2987,279.5656,280.2987,4315.0
2024-04-11 13:20:00,286.86,287.54,286.86,287.43,16715.0,280.4258,281.0906,280.4258,280.983,16715.0
2024-04-11 13:30:00,287.43,287.43,286.79,286.86,9191.0,280.983,280.983,280.3574,280.4258,9191.0
2024-04-11 13:40:00,286.88,287.16,286.7,287.16,26307.0,280.4454,280.7191,280.2694,280.7191,26307.0
2024-04-11 13:50:00,287.16,287.31,287.0,287.03,4684.0,280.7191,280.8657,280.5627,280.592,4684.0
2024-04-11 14:00:00,287.15,287.58,286.9,287.46,7554.0,280.7093,281.1297,280.4649,281.0124,7554.0
2024-04-11 14:10:00,287.43,287.45,287.03,287.1,3311.0,280.983,281.0026,280.592,280.6604,3311.0
2024-04-11 14:20:00,287.09,287.5,287.09,287.32,2870.0,280.6507,281.0515,280.6507,280.8755,2870.0
2024-04-11 14:30:00,287.25,288.08,287.16,288.08,5553.0,280.8071,281.6185,280.7191,281.6185,5553.0
2024-04-11 14:40:00,287.98,288.03,287.52,287.55,2638.0,281.5207,281.5696,281.071,281.1003,2638.0
2024-04-11 14:50:00,287.44,287.88,287.25,287.68,2684.0,280.9928,281.4229,280.8071,281.2274,2684.0
2024-04-11 15:00:00,287.68,287.89,287.15,287.82,12549.0,281.2274,281.4327,280.7093,281.3643,12549.0
2024-04-11 15:10:00,287.79,288.03,287.64,287.65,5950.0,281.335,281.5696,281.1883,281.1981,5950.0
2024-04-11 15:20:00,287.65,288.35,287.5,288.12,5688.0,281.1981,281.8824,281.0515,281.6576,5688.0
2024-04-11 15:30:00,288.06,288.37,287.72,288.37,6351.0,281.5989,281.902,281.2665,281.902,6351.0
2024-04-11 15:40:00,288.45,288.92,287.76,287.76,14200.0,281.9802,282.4396,281.3056,281.3056,14200.0
2024-04-11 15:50:00,287.89,288.68,287.64,288.49,106388.0,281.4327,282.205,281.1883,282.0193,106388.0
2024-04-12 09:30:00,284.54,285.18,283.24,283.24,17627.0,278.1579,278.7835,276.887,276.887,17627.0
2024-04-12 09:40:00,283.63,284.74,283.44,284.21,7401.0,277.2683,278.3534,277.0825,277.8353,7401.0
2024-04-12 09:50:00,284.31,286.0,284.28,285.82,17734.0,277.933,279.5851,277.9037,279.4092,17734.0
2024-04-12 10:00:00,285.65,286.36,285.17,286.02,46628.0,279.243,279.937,278.7737,279.6047,46628.0
2024-04-12 10:10:00,285.75,286.58,285.5,286.58,15517.0,279.3407,280.1521,279.0963,280.1521,15517.0
2024-04-12 10:20:00,286.67,287.74,286.54,287.54,12776.0,280.2401,281.2861,280.113,281.0906,12776.0
2024-04-12 10:30:00,287.63,287.95,286.68,286.88,18658.0,281.1786,281.4914,280.2499,280.4454,18658.0
2024-04-12 10:40:00,286.66,287.19,285.53,285.79,35036.0,280.2303,280.7484,279.1257,279.3798,35036.0
2024-04-12 10:50:00,285.77,286.42,285.41,285.41,8624.0,279.3603,279.9957,279.0083,279.0083,8624.0
2024-04-12 11:00:00,285.54,286.34,285.41,286.01,9792.0,279.1354,279.9175,279.0083,279.5949,9792.0
2024-04-12 11:10:00,286.02,286.36,285.6,285.78,8975.0,279.6047,279.937,279.1941,279.37,8975.0
2024-04-12 11:20:00,285.78,285.88,284.82,284.91,14123.0,279.37,279.4678,278.4316,278.5196,14123.0
2024-04-12 11:30:00,285.1,285.12,284.76,285.05,4589.0,278.7053,278.7249,278.3729,278.6564,4589.0
2024-04-12 11:40:00,284.94,285.43,284.94,285.27,3953.0,278.5489,279.0279,278.5489,278.8715,3953.0
2024-04-12 11:50:00,285.42,285.89,285.42,285.75,3453.0,279.0181,279.4776,279.0181,279.3407,3453.0
2024-04-12 12:00:00,285.75,285.78,285.23,285.62,9910.0,279.3407,279.37,278.8324,279.2136,9910.0
2024-04-12 12:10:00,285.69,285.95,285.32,285.32,10829.0,279.2821,279.5362,278.9204,278.9204,10829.0
2024-04-12 12:20:00,285.26,285.75,285.08,285.56,6505.0,278.8617,279.3407,278.6857,279.155,6505.0
2024-04-12 12:30:00,285.76,285.76,284.78,284.87,7929.0,279.3505,279.3505,278.3925,278.4805,7929.0
2024-04-12 12:40:00,284.95,285.06,284.79,284.86,8474.0,278.5587,278.6662,278.4023,278.4707,8474.0
2024-04-12 12:50:00,284.86,285.34,284.76,285.05,11945.0,278.4707,278.9399,278.3729,278.6564,11945.0
2024-04-12 13:00:00,284.9,285.05,284.28,284.45,8526.0,278.5098,278.6564,277.9037,278.0699,8526.0
2024-04-12 13:10:00,284.59,285.05,284.57,284.75,6833.0,278.2067,278.6564,278.1872,278.3632,6833.0
2024-04-12 13:20:00,284.71,284.71,283.57,283.68,7517.0,278.324,278.324,277.2096,277.3172,7517.0
2024-04-12 13:30:00,283.67,283.77,283.45,283.59,4175.0,277.3074,277.4051,277.0923,277.2292,4175.0
2024-04-12 13:40:00,283.71,284.37,283.67,284.37,4420.0,277.3465,277.9917,277.3074,277.9917,4420.0
2024-04-12 13:50:00,284.39,284.4,283.79,283.9,4519.0,278.0112,278.021,277.4247,277.5322,4519.0
2024-04-12 14:00:00,283.81,284.13,283.68,284.03,4569.0,277.4442,277.7571,277.3172,277.6593,4569.0
2024-04-12 14:10:00,283.91,284.63,283.91,284.48,8098.0,277.542,278.2458,277.542,278.0992,8098.0
2024-04-12 14:20:00,284.55,284.73,283.9,284.17,10088.0,278.1676,278.3436,277.5322,277.7962,10088.0
2024-04-12 14:30:00,284.29,284.58,283.88,284.01,51883.0,277.9135,278.197,277.5127,277.6397,51883.0
2024-04-12 14:40:00,284.02,284.68,283.87,284.57,11560.0,277.6495,278.2947,277.5029,278.1872,11560.0
2024-04-12 14:50:00,284.61,285.33,284.61,284.84,6568.0,278.2263,278.9301,278.2263,278.4511,6568.0
2024-04-12 15:00:00,284.75,284.75,283.71,283.91,17072.0,278.3632,278.3632,277.3465,277.542,17072.0
2024-04-12 15:10:00,283.9,284.0,283.0,283.71,9270.0,277.5322,277.63,276.6524,277.3465,9270.0
2024-04-12 15:20:00,283.65,283.72,282.76,282.76,6637.0,277.2878,277.3563,276.4178,276.4178,6637.0
2024-04-12 15:30:00,282.76,283.75,282.75,283.58,21835.0,276.4178,277.3856,276.408,277.2194,21835.0
2024-04-12 15:40:00,283.58,284.17,283.58,284.17,40221.0,277.2194,277.7962,277.2194,277.7962,40221.0
2024-04-12 15:50:00,284.23,284.94,283.89,284.9,84016.0,277.8548,278.5489,277.5224,278.5098,84016.0
2024-04-15 09:30:00,288.82,289.57,288.06,289.07,10908.0,282.3419,283.075,281.5989,282.5863,10908.0
2024-04-15 09:40:00,289.22,290.67,288.87,289.2,9425.0,282.7329,284.1504,282.3907,282.7133,9425.0
2024-04-15 09:50:00,289.55,290.24,288.94,289.63,10070.0,283.0555,283.73,282.4592,283.1337,10070.0
2024-04-15 10:00:00,289.08,289.17,287.71,288.0,39579.0,282.596,282.684,281.2568,281.5403,39579.0
2024-04-15 10:10:00,287.96,288.18,287.0,287.78,23471.0,281.5012,281.7162,280.5627,281.3252,23471.0
2024-04-15 10:20:00,287.85,288.11,287.18,287.18,30172.0,281.3936,281.6478,280.7386,280.7386,30172.0
2024-04-15 10:30:00,287.01,287.65,286.6,286.63,8183.0,280.5725,281.1981,280.1717,280.201,8183.0
2024-04-15 10:40:00,286.59,287.05,285.93,286.07,9303.0,280.1619,280.6116,279.5167,279.6535,9303.0
2024-04-15 10:50:00,286.04,286.94,286.04,286.81,10950.0,279.6242,280.504,279.6242,280.3769,10950.0
2024-04-15 11:00:00,286.75,286.87,285.82,285.87,17960.0,280.3183,280.4356,279.4092,279.458,17960.0
2024-04-15 11:10:00,285.87,287.0,285.75,286.81,17887.0,279.458,280.5627,279.3407,280.3769,17887.0
2024-04-15 11:20:00,286.8,287.3,286.72,287.3,6474.0,280.3672,280.856,280.289,280.856,6474.0
2024-04-15 11:30:00,287.27,288.2,287.26,288.13,14916.0,280.8266,281.7358,280.8169,281.6673,14916.0
2024-04-15 11:40:00,288.13,288.15,287.54,287.54,8199.0,281.6673,281.6869,281.0906,281.0906,8199.0
2024-04-15 11:50:00,287.59,288.26,287.47,287.81,13726.0,281.1395,281.7944,281.0221,281.3545,13726.0
2024-04-15 12:00:00,287.94,288.54,287.91,288.26,4674.0,281.4816,282.0681,281.4523,281.7944,4674.0
2024-04-15 12:10:00,288.16,288.25,287.53,287.53,3140.0,281.6967,281.7846,281.0808,281.0808,3140.0
2024-04-15 12:20:00,287.53,287.59,287.1,287.43,11883.0,281.0808,281.1395,280.6604,280.983,11883.0
2024-04-15 12:30:00,287.25,287.25,286.81,286.86,20273.0,280.8071,280.8071,280.3769,280.4258,20273.0
2024-04-15 12:40:00,286.77,287.06,286.73,286.9,16006.0,280.3378,280.6213,280.2987,280.4649,16006.0
2024-04-15 12:50:00,286.9,287.15,286.81,287.15,16929.0,280.4649,280.7093,280.3769,280.7093,16929.0
2024-04-15 13:00:00,287.01,287.71,286.77,287.71,11563.0,280.5725,281.2568,280.3378,281.2568,11563.0
2024-04-15 13:10:00,287.42,287.42,286.66,286.68,17392.0,280.9733,280.9733,280.2303,280.2499,17392.0
2024-04-15 13:20:00,286.68,286.77,285.47,285.71,47427.0,280.2499,280.3378,279.067,279.3016,47427.0
2024-04-15 13:30:00,285.43,285.48,284.35,284.47,21803.0,279.0279,279.0768,277.9721,278.0894,21803.0
2024-04-15 13:40:00,284.35,284.91,284.32,284.47,23394.0,277.9721,278.5196,277.9428,278.0894,23394.0
2024-04-15 13:50:00,284.51,285.42,284.13,285.42,15138.0,278.1285,279.0181,277.7571,279.0181,15138.0
2024-04-15 14:00:00,285.24,286.56,285.16,286.46,21601.0,278.8422,280.1326,278.764,280.0348,21601.0
2024-04-15 14:10:00,286.5,286.58,285.36,285.5,15419.0,280.0739,280.1521,278.9595,279.0963,15419.0
2024-04-15 14:20:00,285.33,285.93,284.89,285.65,16089.0,278.9301,279.5167,278.5,279.243,16089.0
2024-04-15 14:30:00,285.7,286.8,285.5,286.49,14312.0,279.2918,280.3672,279.0963,280.0641,14312.0
2024-04-15 14:40:00,286.5,286.8,286.06,286.31,13919.0,280.0739,280.3672,279.6438,279.8882,13919.0
2024-04-15 14:50:00,286.19,286.28,285.66,286.05,14623.0,279.7709,279.8588,279.2527,279.634,14623.0
2024-04-15 15:00:00,286.08,286.18,285.58,285.75,21307.0,279.6633,279.7611,279.1745,279.3407,21307.0
2024-04-15 15:10:00,285.79,286.08,284.59,284.76,17181.0,279.3798,279.6633,278.2067,278.3729,17181.0
2024-04-15 15:20:00,284.82,285.52,284.64,285.31,11982.0,278.4316,279.1159,278.2556,278.9106,11982.0
2024-04-15 15:30:00,285.26,286.31,285.15,285.73,17483.0,278.8617,279.8882,278.7542,279.3212,17483.0
2024-04-15 15:40:00,285.73,285.77,285.07,285.77,28555.0,279.3212,279.3603,278.676,279.3603,28555.0
2024-04-15 15:50:00,285.58,286.27,285.42,285.91,108157.0,279.1745,279.8491,279.0181,279.4971,108157.0
2024-04-16 09:30:00,284.43,284.84,283.1,283.46,29407.0,278.0503,278.4511,276.7502,277.1021,29407.0
2024-04-16 09:40:00,283.13,283.16,280.83,280.99,7579.0,276.7795,276.8088,274.5311,274.6875,7579.0
2024-04-16 09:50:00,280.72,281.78,280.72,281.05,12184.0,274.4235,275.4598,274.4235,274.7461,12184.0
2024-04-16 10:00:00,280.66,281.0,280.01,280.27,6994.0,274.3649,274.6973,273.7295,273.9836,6994.0
2024-04-16 10:10:00,280.3,281.3,280.12,280.59,29707.0,274.013,274.9905,273.837,274.2965,29707.0
2024-04-16 10:20:00,280.5,281.56,280.31,281.55,31185.0,274.2085,275.2447,274.0227,275.2349,31185.0
2024-04-16 10:30:00,281.55,281.71,279.46,279.98,5955.0,275.2349,275.3913,273.1918,273.7001,5955.0
2024-04-16 10:40:00,280.2,281.12,279.93,281.1,7015.0,273.9152,274.8146,273.6513,274.795,7015.0
2024-04-16 10:50:00,280.96,280.96,279.93,280.43,3321.0,274.6582,274.6582,273.6513,274.14,3321.0
2024-04-16 11:00:00,280.11,281.22,279.96,281.14,5878.0,273.8272,274.9123,273.6806,274.8341,5878.0
2024-04-16 11:10:00,281.36,282.01,281.35,281.54,8387.0,275.0492,275.6846,275.0394,275.2252,8387.0
2024-04-16 11:20:00,281.54,281.63,280.88,280.9,15645.0,275.2252,275.3131,274.58,274.5995,15645.0
2024-04-16 11:30:00,280.86,281.32,280.51,281.31,3766.0,274.5604,275.0101,274.2183,275.0003,3766.0
2024-04-16 11:40:00,281.53,281.9,281.49,281.58,4911.0,275.2154,275.5771,275.1763,275.2643,4911.0
2024-04-16 11:50:00,281.6,281.69,280.84,280.84,4731.0,275.2838,275.3718,274.5409,274.5409,4731.0
2024-04-16 12:00:00,280.71,281.02,280.4,280.94,3590.0,274.4138,274.7168,274.1107,274.6386,3590.0
2024-04-16 12:10:00,280.87,281.05,280.8,280.85,2079.0,274.5702,274.7461,274.5017,274.5506,2079.0
2024-04-16 12:20:00,280.83,281.44,280.83,281.44,13766.0,274.5311,275.1274,274.5311,275.1274,13766.0
2024-04-16 12:30:00,281.46,281.48,280.86,280.86,2396.0,275.1469,275.1665,274.5604,274.5604,2396.0
2024-04-16 12:40:00,280.93,281.08,280.64,280.72,1600.0,274.6288,274.7755,274.3453,274.4235,1600.0
2024-04-16 12:50:00,280.94,281.13,280.74,280.82,2900.0,274.6386,274.8243,274.4431,274.5213,2900.0
2024-04-16 13:00:00,280.73,280.85,280.39,280.81,2224.0,274.4333,274.5506,274.1009,274.5115,2224.0
2024-04-16 13:10:00,280.74,280.91,280.57,280.85,3215.0,274.4431,274.6093,274.2769,274.5506,3215.0
2024-04-16 13:20:00,280.67,280.95,280.47,280.48,7327.0,274.3747,274.6484,274.1792,274.1889,7327.0
2024-04-16 13:30:00,280.0,280.05,278.32,279.93,13560.0,273.7197,273.7686,272.0774,273.6513,13560.0
2024-04-16 13:40:00,280.03,280.29,278.89,278.89,7948.0,273.749,274.0032,272.6346,272.6346,7948.0
2024-04-16 13:50:00,278.88,279.18,278.27,278.43,17163.0,272.6248,272.9181,272.0285,272.1849,17163.0
2024-04-16 14:00:00,278.33,279.33,277.78,279.21,48966.0,272.0871,273.0647,271.5495,272.9474,48966.0
2024-04-16 14:10:00,279.2,279.21,276.79,276.8,10613.0,272.9376,272.9474,270.5817,270.5915,10613.0
2024-04-16 14:20:00,276.92,277.27,275.96,276.94,7528.0,270.7088,271.0509,269.7703,270.7283,7528.0
2024-04-16 14:30:00,277.13,278.23,277.11,278.05,5112.0,270.9141,271.9894,270.8945,271.8134,5112.0
2024-04-16 14:40:00,278.19,278.35,277.96,278.15,12677.0,271.9503,272.1067,271.7254,271.9112,12677.0
2024-04-16 14:50:00,278.25,279.27,278.17,279.27,34991.0,272.0089,273.0061,271.9307,273.0061,34991.0
2024-04-16 15:00:00,279.38,279.8,279.09,279.09,23193.0,273.1136,273.5242,272.8301,272.8301,23193.0
2024-04-16 15:10:00,279.25,279.94,279.13,279.94,12927.0,272.9865,273.661,272.8692,273.661,12927.0
2024-04-16 15:20:00,279.94,280.89,279.78,280.71,15147.0,273.661,274.5897,273.5046,274.4138,15147.0
2024-04-16 15:30:00,280.71,280.77,278.96,279.93,28362.0,274.4138,274.4724,272.703,273.6513,28362.0
2024-04-16 15:40:00,279.86,280.69,279.45,280.67,17628.0,273.5828,274.3942,273.182,274.3747,17628.0
2024-04-16 15:50:00,280.59,281.74,280.46,281.4,73596.0,274.2965,275.4207,274.1694,275.0883,73596.0
2024-04-17 09:30:00,282.3,283.15,281.16,282.52,16159.0,275.9681,276.799,274.8537,276.1832,16159.0
2024-04-17 09:40:00,282.53,282.71,281.95,281.95,3775.0,276.1929,276.3689,275.626,275.626,3775.0
2024-04-17 09:50:00,282.41,282.87,281.83,282.22,6946.0,276.0756,276.5253,275.5086,275.8899,6946.0
2024-04-17 10:00:00,281.73,281.73,279.77,279.77,8164.0,275.4109,275.4109,273.4949,273.4949,8164.0
2024-04-17 10:10:00,279.98,279.98,278.57,279.2,6552.0,273.7001,273.7001,272.3218,272.9376,6552.0
2024-04-17 10:20:00,279.04,279.05,277.75,278.19,15778.0,272.7812,272.791,271.5202,271.9503,15778.0
2024-04-17 10:30:00,278.29,279.5,278.05,279.27,7957.0,272.048,273.2309,271.8134,273.0061,7957.0
2024-04-17 10:40:00,279.27,279.52,279.0,279.26,2938.0,273.0061,273.2505,272.7421,272.9963,2938.0
2024-04-17 10:50:00,279.15,279.51,277.31,278.57,46963.0,272.8888,273.2407,271.09,272.3218,46963.0
2024-04-17 11:00:00,278.65,279.46,277.92,277.93,4499.0,272.4,273.1918,271.6863,271.6961,4499.0
2024-04-17 11:10:00,278.1,278.26,277.56,277.6,44901.0,271.8623,272.0187,271.3344,271.3735,44901.0
2024-04-17 11:20:00,277.5,278.26,277.38,277.93,5760.0,271.2758,272.0187,271.1585,271.6961,5760.0
2024-04-17 11:30:00,277.72,277.76,276.95,276.95,2925.0,271.4908,271.5299,270.7381,270.7381,2925.0
2024-04-17 11:40:00,276.95,277.76,276.95,277.58,8924.0,270.7381,271.5299,270.7381,271.354,8924.0
2024-04-17 11:50:00,277.56,278.54,277.54,278.11,5122.0,271.3344,272.2924,271.3149,271.8721,5122.0
2024-04-17 12:00:00,278.28,278.28,277.06,277.41,15982.0,272.0383,272.0383,270.8456,271.1878,15982.0
2024-04-17 12:10:00,277.52,278.26,276.86,276.96,4614.0,271.2953,272.0187,270.6501,270.7479,4614.0
2024-04-17 12:20:00,276.98,277.0,276.5,276.65,4784.0,270.7674,270.787,270.2982,270.4448,4784.0
2024-04-17 12:30:00,276.56,276.91,276.42,276.73,4787.0,270.3569,270.699,270.22,270.523,4787.0
2024-04-17 12:40:00,276.78,276.98,275.91,276.62,19061.0,270.5719,270.7674,269.7214,270.4155,19061.0
2024-04-17 12:50:00,276.7,277.55,276.56,277.16,7167.0,270.4937,271.3246,270.3569,270.9434,7167.0
2024-04-17 13:00:00,277.12,277.59,276.95,277.54,3346.0,270.9043,271.3637,270.7381,271.3149,3346.0
2024-04-17 13:10:00,277.31,278.02,277.25,277.9,3454.0,271.09,271.7841,271.0314,271.6668,3454.0
2024-04-17 13:20:00,278.08,278.36,278.03,278.23,2899.0,271.8428,272.1165,271.7939,271.9894,2899.0
2024-04-17 13:30:00,278.29,279.02,278.26,279.01,3689.0,272.048,272.7617,272.0187,272.7519,3689.0
2024-04-17 13:40:00,279.03,279.04,278.54,278.73,2452.0,272.7714,272.7812,272.2924,272.4782,2452.0
2024-04-17 13:50:00,278.84,279.46,278.82,279.29,3378.0,272.5857,273.1918,272.5662,273.0256,3378.0
2024-04-17 14:00:00,279.37,279.51,278.98,279.15,3525.0,273.1038,273.2407,272.7226,272.8888,3525.0
2024-04-17 14:10:00,279.19,279.2,278.41,278.73,3881.0,272.9279,272.9376,272.1654,272.4782,3881.0
2024-04-17 14:20:00,278.59,278.95,278.44,278.61,4596.0,272.3413,272.6932,272.1947,272.3609,4596.0
2024-04-17 14:30:00,278.58,279.53,278.58,279.52,3188.0,272.3315,273.2602,272.3315,273.2505,3188.0
2024-04-17 14:40:00,279.66,280.91,279.62,280.01,6284.0,273.3873,274.6093,273.3482,273.7295,6284.0
2024-04-17 14:50:00,279.96,280.09,278.81,278.86,5123.0,273.6806,273.8077,272.5564,272.6053,5123.0
2024-04-17 15:00:00,278.86,278.86,278.09,278.09,6045.0,272.6053,272.6053,271.8525,271.8525,6045.0
2024-04-17 15:10:00,278.16,278.88,277.94,278.73,4739.0,271.921,272.6248,271.7059,272.4782,4739.0
2024-04-17 15:20:00,278.7,279.16,278.56,278.57,4872.0,272.4489,272.8985,272.312,272.3218,4872.0
2024-04-17 15:30:00,278.71,279.31,278.36,278.63,10028.0,272.4586,273.0452,272.1165,272.3804,10028.0
2024-04-17 15:40:00,278.39,279.33,278.24,279.26,13939.0,272.1458,273.0647,271.9992,272.9963,13939.0
2024-04-17 15:50:00,278.95,279.5,278.48,278.5,68930.0,272.6932,273.2309,272.2338,272.2533,68930.0
2024-04-18 09:30:00,280.93,281.45,278.49,279.29,17221.0,274.6288,275.1372,272.2436,273.0256,17221.0
2024-04-18 09:40:00,279.13,279.75,278.39,278.87,1900.0,272.8692,273.4753,272.1458,272.615,1900.0
2024-04-18 09:50:00,278.87,278.87,277.14,277.27,11006.0,272.615,272.615,270.9238,271.0509,11006.0
2024-04-18 10:00:00,277.31,277.68,276.29,277.27,8262.0,271.09,271.4517,270.0929,271.0509,8262.0
2024-04-18 10:10:00,277.44,279.07,277.09,278.75,29733.0,271.2171,272.8106,270.875,272.4977,29733.0
2024-04-18 10:20:00,278.76,279.01,278.44,278.44,7029.0,272.5075,272.7519,272.1947,272.1947,7029.0
2024-04-18 10:30:00,278.57,278.69,277.67,277.88,14535.0,272.3218,272.4391,271.442,271.6472,14535.0
2024-04-18 10:40:00,277.88,278.53,277.76,278.38,14458.0,271.6472,272.2827,271.5299,272.136,14458.0
2024-04-18 10:50:00,278.2,278.35,277.76,277.86,5264.0,271.9601,272.1067,271.5299,271.6277,5264.0
2024-04-18 11:00:00,277.86,278.05,277.7,277.98,8943.0,271.6277,271.8134,271.4713,271.745,8943.0
2024-04-18 11:10:00,278.05,278.91,278.05,278.69,11146.0,271.8134,272.6541,271.8134,272.4391,11146.0
2024-04-18 11:20:00,278.79,278.8,277.88,277.91,10836.0,272.5368,272.5466,271.6472,271.6766,10836.0
2024-04-18 11:30:00,278.13,278.36,277.63,277.66,11682.0,271.8916,272.1165,271.4029,271.4322,11682.0
2024-04-18 11:40:00,277.61,277.69,277.25,277.49,5259.0,271.3833,271.4615,271.0314,271.266,5259.0
2024-04-18 11:50:00,277.34,277.87,277.34,277.66,6226.0,271.1194,271.6375,271.1194,271.4322,6226.0
2024-04-18 12:00:00,277.84,278.02,277.41,277.41,6825.0,271.6081,271.7841,271.1878,271.1878,6825.0
2024-04-18 12:10:00,277.53,277.65,277.31,277.48,5481.0,271.3051,271.4224,271.09,271.2562,5481.0
2024-04-18 12:20:00,277.33,277.36,276.89,277.14,8860.0,271.1096,271.1389,270.6794,270.9238,8860.0
2024-04-18 12:30:00,277.1,277.21,276.72,276.95,31756.0,270.8847,270.9923,270.5133,270.7381,31756.0
2024-04-18 12:40:00,276.97,276.97,275.93,275.97,6691.0,270.7577,270.7577,269.741,269.7801,6691.0
2024-04-18 12:50:00,276.05,276.05,275.5,275.55,7531.0,269.8583,269.8583,269.3206,269.3695,7531.0
2024-04-18 13:00:00,275.55,276.23,275.51,275.53,11430.0,269.3695,270.0343,269.3304,269.35,11430.0
2024-04-18 13:10:00,275.51,275.51,274.67,274.9,6301.0,269.3304,269.3304,268.5092,268.7341,6301.0
2024-04-18 13:20:00,275.08,275.13,274.64,274.81,12465.0,268.91,268.9589,268.4799,268.6461,12465.0
2024-04-18 13:30:00,274.8,275.07,274.43,274.59,8713.0,268.6363,268.9003,268.2746,268.431,8713.0
2024-04-18 13:40:00,274.66,275.09,274.24,274.87,6605.0,268.4995,268.9198,268.0889,268.7048,6605.0
2024-04-18 13:50:00,274.77,274.93,274.0,274.57,10756.0,268.607,268.7634,267.8543,268.4115,10756.0
2024-04-18 14:00:00,274.55,274.69,274.05,274.11,3196.0,268.3919,268.5288,267.9031,267.9618,3196.0
2024-04-18 14:10:00,274.12,274.96,273.87,274.82,6595.0,267.9716,268.7927,267.7272,268.6559,6595.0
2024-04-18 14:20:00,274.81,275.16,274.32,274.42,5694.0,268.6461,268.9883,268.1671,268.2648,5694.0
2024-04-18 14:30:00,274.45,274.45,273.77,274.04,6718.0,268.2942,268.2942,267.6294,267.8934,6718.0
2024-04-18 14:40:00,274.19,274.66,274.19,274.59,6901.0,268.04,268.4995,268.04,268.431,6901.0
2024-04-18 14:50:00,274.61,274.61,274.13,274.13,4741.0,268.4506,268.4506,267.9814,267.9814,4741.0
2024-04-18 15:00:00,274.15,274.94,273.95,274.9,16547.0,268.0009,268.7732,267.8054,268.7341,16547.0
2024-04-18 15:10:00,274.71,275.45,274.43,274.44,8873.0,268.5483,269.2717,268.2746,268.2844,8873.0
2024-04-18 15:20:00,274.51,275.73,274.31,274.89,33754.0,268.3528,269.5455,268.1573,268.7243,33754.0
2024-04-18 15:30:00,275.1,275.84,274.8,274.94,18696.0,268.9296,269.653,268.6363,268.7732,18696.0
2024-04-18 15:40:00,275.0,275.44,274.62,274.71,26035.0,268.8318,269.262,268.4604,268.5483,26035.0
2024-04-18 15:50:00,274.78,274.89,273.14,273.53,107516.0,268.6168,268.7243,267.0136,267.3948,107516.0
2024-04-19 09:30:00,274.4,274.99,272.89,274.0,37893.0,268.2453,268.8221,266.7692,267.8543,37893.0
2024-04-19 09:40:00,274.26,274.78,273.72,273.97,18104.0,268.1084,268.6168,267.5806,267.8249,18104.0
2024-04-19 09:50:00,273.9,275.29,273.76,275.15,12741.0,267.7565,269.1153,267.6197,268.9785,12741.0
2024-04-19 10:00:00,275.06,275.19,273.95,274.0,16250.0,268.8905,269.0176,267.8054,267.8543,16250.0
2024-04-19 10:10:00,274.0,274.04,273.6,273.95,10136.0,267.8543,267.8934,267.4632,267.8054,10136.0
2024-04-19 10:20:00,273.75,274.15,272.68,273.37,13200.0,267.6099,268.0009,266.5639,267.2384,13200.0
2024-04-19 10:30:00,273.37,273.65,272.68,272.8,10086.0,267.2384,267.5121,266.5639,266.6812,10086.0
2024-04-19 10:40:00,272.68,274.52,272.46,274.35,29986.0,266.5639,268.3626,266.3488,268.1964,29986.0
2024-04-19 10:50:00,274.3,274.58,273.14,273.14,14172.0,268.1475,268.4213,267.0136,267.0136,14172.0
2024-04-19 11:00:00,273.14,273.61,272.89,273.56,13936.0,267.0136,267.473,266.7692,267.4241,13936.0
2024-04-19 11:10:00,273.56,274.2,273.41,273.57,8976.0,267.4241,268.0498,267.2775,267.4339,8976.0
2024-04-19 11:20:00,273.64,273.99,273.33,273.59,57391.0,267.5023,267.8445,267.1993,267.4535,57391.0
2024-04-19 11:30:00,273.75,273.78,273.25,273.58,4111.0,267.6099,267.6392,267.1211,267.4437,4111.0
2024-04-19 11:40:00,273.75,273.75,273.34,273.39,5818.0,267.6099,267.6099,267.2091,267.258,5818.0
2024-04-19 11:50:00,273.44,273.92,272.78,273.07,42122.0,267.3068,267.7761,266.6616,266.9451,42122.0
2024-04-19 12:00:00,273.37,273.71,273.07,273.11,6286.0,267.2384,267.5708,266.9451,266.9842,6286.0
2024-04-19 12:10:00,272.85,272.9,272.16,272.16,5224.0,266.7301,266.7789,266.0555,266.0555,5224.0
2024-04-19 12:20:00,272.17,272.3,271.74,271.79,4393.0,266.0653,266.1924,265.645,265.6938,4393.0
2024-04-19 12:30:00,271.93,271.94,271.15,271.16,3613.0,265.8307,265.8405,265.0682,265.078,3613.0
2024-04-19 12:40:00,271.07,271.79,270.89,270.89,9614.0,264.99,265.6938,264.814,264.814,9614.0
2024-04-19 12:50:00,271.14,272.01,271.12,271.68,7027.0,265.0584,265.9089,265.0389,265.5863,7027.0
2024-04-19 13:00:00,271.74,272.34,271.7,272.34,3540.0,265.645,266.2315,265.6059,266.2315,3540.0
2024-04-19 13:10:00,272.55,273.17,272.38,273.04,6548.0,266.4368,267.0429,266.2706,266.9158,6548.0
2024-04-19 13:20:00,272.86,273.0,272.39,272.44,3499.0,266.7398,266.8767,266.2804,266.3293,3499.0
2024-04-19 13:30:00,272.46,272.56,272.17,272.26,3511.0,266.3488,266.4466,266.0653,266.1533,3511.0
2024-04-19 13:40:00,272.35,272.67,271.71,272.61,14292.0,266.2413,266.5541,265.6156,266.4954,14292.0
2024-04-19 13:50:00,272.63,273.0,272.01,272.11,19750.0,266.515,266.8767,265.9089,266.0067,19750.0
2024-04-19 14:00:00,272.03,272.1,271.2,272.01,8629.0,265.9285,265.9969,265.1171,265.9089,8629.0
2024-04-19 14:10:00,271.92,272.11,271.59,271.78,10481.0,265.8209,266.0067,265.4983,265.6841,10481.0
2024-04-19 14:20:00,271.74,271.8,271.25,271.25,10253.0,265.645,265.7036,265.166,265.166,10253.0
2024-04-19 14:30:00,271.03,271.13,270.29,270.31,10975.0,264.9509,265.0486,264.2275,264.247,10975.0
2024-04-19 14:40:00,270.12,270.5,269.71,270.5,7241.0,264.0613,264.4328,263.6605,264.4328,7241.0
2024-04-19 14:50:00,270.5,270.88,270.16,270.64,22675.0,264.4328,264.8043,264.1004,264.5696,22675.0
2024-04-19 15:00:00,270.54,270.54,269.81,270.15,9136.0,264.4719,264.4719,263.7583,264.0906,9136.0
2024-04-19 15:10:00,270.17,270.84,269.97,270.2,6236.0,264.1102,264.7651,263.9147,264.1395,6236.0
2024-04-19 15:20:00,270.28,270.72,270.06,270.33,8556.0,264.2177,264.6478,264.0026,264.2666,8556.0
2024-04-19 15:30:00,270.35,270.48,269.51,269.75,14231.0,264.2861,264.4132,263.465,263.6996,14231.0
2024-04-19 15:40:00,269.8,270.74,269.47,270.32,29277.0,263.7485,264.6674,263.4259,264.2568,29277.0
2024-04-19 15:50:00,270.32,270.86,269.7,270.09,104261.0,264.2568,264.7847,263.6507,264.032,104261.0
2024-04-22 09:30:00,270.91,271.65,270.36,270.65,32105.0,264.8336,265.557,264.2959,264.5794,32105.0
2024-04-22 09:40:00,271.07,272.95,270.75,272.95,6725.0,264.99,266.8278,264.6772,266.8278,6725.0
2024-04-22 09:50:00,273.03,273.7,272.37,272.48,15435.0,266.906,267.561,266.2608,266.3684,15435.0
2024-04-22 10:00:00,272.37,273.29,272.33,272.9,7530.0,266.2608,267.1602,266.2217,266.7789,7530.0
2024-04-22 10:10:00,272.78,273.27,272.64,272.79,9860.0,266.6616,267.1406,266.5248,266.6714,9860.0
2024-04-22 10:20:00,272.76,273.02,272.55,272.55,8294.0,266.6421,266.8963,266.4368,266.4368,8294.0
2024-04-22 10:30:00,272.54,272.54,271.51,271.51,2340.0,266.427,266.427,265.4201,265.4201,2340.0
2024-04-22 10:40:00,271.52,272.21,271.36,271.36,7162.0,265.4299,266.1044,265.2735,265.2735,7162.0
2024-04-22 10:50:00,271.03,271.04,270.4,270.44,7518.0,264.9509,264.9607,264.335,264.3741,7518.0
2024-04-22 11:00:00,270.34,271.03,270.28,270.68,8608.0,264.2764,264.9509,264.2177,264.6087,8608.0
2024-04-22 11:10:00,270.8,271.29,270.35,271.28,12167.0,264.726,265.2051,264.2861,265.1953,12167.0
2024-04-22 11:20:00,270.97,271.72,270.97,271.38,10507.0,264.8922,265.6254,264.8922,265.293,10507.0
2024-04-22 11:30:00,271.41,272.12,271.4,272.1,2823.0,265.3224,266.0164,265.3126,265.9969,2823.0
2024-04-22 11:40:00,272.16,272.41,271.9,272.36,4918.0,266.0555,266.2999,265.8014,266.2511,4918.0
2024-04-22 11:50:00,272.36,272.49,272.07,272.41,8690.0,266.2511,266.3781,265.9676,266.2999,8690.0
2024-04-22 12:00:00,272.33,272.62,272.16,272.44,2736.0,266.2217,266.5052,266.0555,266.3293,2736.0
2024-04-22 12:10:00,272.44,273.23,272.44,272.85,3334.0,266.3293,267.1015,266.3293,266.7301,3334.0
2024-04-22 12:20:00,273.07,273.07,272.68,272.81,6166.0,266.9451,266.9451,266.5639,266.691,6166.0
2024-04-22 12:30:00,272.72,273.13,272.4,272.98,6772.0,266.603,267.0038,266.2902,266.8571,6772.0
2024-04-22 12:40:00,272.86,272.99,272.7,272.84,4092.0,266.7398,266.8669,266.5834,266.7203,4092.0
2024-04-22 12:50:00,272.7,272.87,272.24,272.8,8871.0,266.5834,266.7496,266.1337,266.6812,8871.0
2024-04-22 13:00:00,273.0,273.3,273.0,273.25,5253.0,266.8767,267.17,266.8767,267.1211,5253.0
2024-04-22 13:10:00,273.21,273.29,272.77,273.02,10922.0,267.082,267.1602,266.6519,266.8963,10922.0
2024-04-22 13:20:00,273.12,273.5,272.98,273.5,13229.0,266.994,267.3655,266.8571,267.3655,13229.0
2024-04-22 13:30:00,273.5,273.58,273.1,273.31,11368.0,267.3655,267.4437,266.9745,267.1797,11368.0
2024-04-22 13:40:00,273.32,273.98,273.24,273.75,7376.0,267.1895,267.8347,267.1113,267.6099,7376.0
2024-04-22 13:50:00,273.73,274.53,273.61,274.25,11227.0,267.5903,268.3724,267.473,268.0987,11227.0
2024-04-22 14:00:00,274.26,275.0,274.08,274.91,16660.0,268.1084,268.8318,267.9325,268.7439,16660.0
2024-04-22 14:10:00,274.92,275.2,274.61,274.91,10969.0,268.7536,269.0274,268.4506,268.7439,10969.0
2024-04-22 14:20:00,274.96,275.16,274.71,274.94,8607.0,268.7927,268.9883,268.5483,268.7732,8607.0
2024-04-22 14:30:00,274.97,275.31,274.6,274.73,9085.0,268.8025,269.1349,268.4408,268.5679,9085.0
2024-04-22 14:40:00,274.73,275.17,274.56,275.04,23746.0,268.5679,268.998,268.4017,268.8709,23746.0
2024-04-22 14:50:00,275.01,275.21,274.69,275.21,12542.0,268.8416,269.0371,268.5288,269.0371,12542.0
2024-04-22 15:00:00,275.09,275.2,274.85,275.0,15956.0,268.9198,269.0274,268.6852,268.8318,15956.0
2024-04-22 15:10:00,274.96,275.48,274.88,275.25,11798.0,268.7927,269.3011,268.7145,269.0762,11798.0
2024-04-22 15:20:00,275.14,275.26,274.45,275.15,32691.0,268.9687,269.086,268.2942,268.9785,32691.0
2024-04-22 15:30:00,275.13,275.13,274.41,274.82,11744.0,268.9589,268.9589,268.2551,268.6559,11744.0
2024-04-22 15:40:00,274.89,275.38,274.6,274.8,22056.0,268.7243,269.2033,268.4408,268.6363,22056.0
2024-04-22 15:50:00,274.72,275.11,273.41,273.78,62225.0,268.5581,268.9394,267.2775,267.6392,62225.0
2024-04-23 09:30:00,273.6,275.72,272.47,272.88,18495.0,267.4632,269.5357,266.3586,266.7594,18495.0
2024-04-23 09:40:00,273.0,273.87,272.47,273.42,8577.0,266.8767,267.7272,266.3586,267.2873,8577.0
2024-04-23 09:50:00,273.88,274.99,273.88,274.97,2577.0,267.737,268.8221,267.737,268.8025,2577.0
2024-04-23 10:00:00,274.75,275.34,274.5,275.03,3518.0,268.5874,269.1642,268.3431,268.8612,3518.0
2024-04-23 10:10:00,274.84,276.29,274.78,276.03,10987.0,268.6754,270.0929,268.6168,269.8387,10987.0
2024-04-23 10:20:00,276.01,276.34,275.26,276.2,8349.0,269.8192,270.1418,269.086,270.0049,8349.0
2024-04-23 10:30:00,276.42,277.37,276.41,276.84,11195.0,270.22,271.1487,270.2102,270.6306,11195.0
2024-04-23 10:40:00,276.76,276.78,276.43,276.69,1477.0,270.5524,270.5719,270.2298,270.4839,1477.0
2024-04-23 10:50:00,276.69,277.66,276.48,277.32,6232.0,270.4839,271.4322,270.2786,271.0998,6232.0
2024-04-23 11:00:00,277.33,277.33,276.17,276.29,3089.0,271.1096,271.1096,269.9756,270.0929,3089.0
2024-04-23 11:10:00,276.5,277.05,276.5,277.05,3096.0,270.2982,270.8359,270.2982,270.8359,3096.0
2024-04-23 11:20:00,276.94,277.25,276.94,277.06,1167.0,270.7283,271.0314,270.7283,270.8456,1167.0
2024-04-23 11:30:00,277.07,277.07,276.61,276.67,3101.0,270.8554,270.8554,270.4057,270.4644,3101.0
2024-04-23 11:40:00,276.95,276.95,276.4,276.4,2302.0,270.7381,270.7381,270.2004,270.2004,2302.0
2024-04-23 11:50:00,276.32,276.86,276.2,276.86,4270.0,270.1222,270.6501,270.0049,270.6501,4270.0
2024-04-23 12:00:00,277.01,277.65,276.96,277.45,8663.0,270.7968,271.4224,270.7479,271.2269,8663.0
2024-04-23 12:10:00,277.33,278.13,277.22,278.01,4861.0,271.1096,271.8916,271.002,271.7743,4861.0
2024-04-23 12:20:00,278.15,278.26,277.88,278.07,4900.0,271.9112,272.0187,271.6472,271.833,4900.0
2024-04-23 12:30:00,278.11,278.34,277.99,278.34,2114.0,271.8721,272.0969,271.7548,272.0969,2114.0
2024-04-23 12:40:00,278.4,278.65,278.32,278.65,3738.0,272.1556,272.4,272.0774,272.4,3738.0
2024-04-23 12:50:00,278.65,278.68,278.31,278.43,5673.0,272.4,272.4293,272.0676,272.1849,5673.0
2024-04-23 13:00:00,278.24,278.83,278.2,278.51,6182.0,271.9992,272.5759,271.9601,272.2631,6182.0
2024-04-23 13:10:00,278.44,278.54,277.73,277.81,3900.0,272.1947,272.2924,271.5006,271.5788,3900.0
2024-04-23 13:20:00,277.81,278.25,277.81,278.25,3682.0,271.5788,272.0089,271.5788,272.0089,3682.0
2024-04-23 13:30:00,278.31,278.35,277.91,278.06,4747.0,272.0676,272.1067,271.6766,271.8232,4747.0
2024-04-23 13:40:00,278.09,278.28,277.85,278.08,2574.0,271.8525,272.0383,271.6179,271.8428,2574.0
2024-04-23 13:50:00,278.0,278.1,277.73,277.74,3886.0,271.7646,271.8623,271.5006,271.5104,3886.0
2024-04-23 14:00:00,277.56,277.67,277.31,277.38,4021.0,271.3344,271.442,271.09,271.1585,4021.0
2024-04-23 14:10:00,277.26,277.51,277.0,277.5,4442.0,271.0411,271.2855,270.787,271.2758,4442.0
2024-04-23 14:20:00,277.6,277.83,277.25,277.32,6932.0,271.3735,271.5984,271.0314,271.0998,6932.0
2024-04-23 14:30:00,277.27,277.39,277.1,277.28,5194.0,271.0509,271.1682,270.8847,271.0607,5194.0
2024-04-23 14:40:00,277.22,277.32,276.83,276.92,3391.0,271.002,271.0998,270.6208,270.7088,3391.0
2024-04-23 14:50:00,276.86,276.89,276.37,276.68,4263.0,270.6501,270.6794,270.1711,270.4742,4263.0
2024-04-23 15:00:00,276.68,276.77,276.14,276.61,5465.0,270.4742,270.5621,269.9463,270.4057,5465.0
2024-04-23 15:10:00,276.7,277.07,276.62,276.81,7837.0,270.4937,270.8554,270.4155,270.6012,7837.0
2024-04-23 15:20:00,276.8,276.91,276.3,276.56,6826.0,270.5915,270.699,270.1027,270.3569,6826.0
2024-04-23 15:30:00,276.6,276.78,276.14,276.66,7039.0,270.396,270.5719,269.9463,270.4546,7039.0
2024-04-23 15:40:00,276.83,277.12,276.8,277.07,11085.0,270.6208,270.9043,270.5915,270.8554,11085.0
2024-04-23 15:50:00,277.07,277.26,276.14,276.34,61408.0,270.8554,271.0411,269.9463,270.1418,61408.0
2024-04-24 09:30:00,277.85,278.36,276.29,278.36,10668.0,271.6179,272.1165,270.0929,272.1165,10668.0
2024-04-24 09:40:00,278.15,278.68,278.06,278.39,13425.0,271.9112,272.4293,271.8232,272.1458,13425.0
2024-04-24 09:50:00,278.29,278.74,276.37,276.48,5830.0,272.048,272.488,270.1711,270.2786,5830.0
2024-04-24 10:00:00,276.69,279.18,276.67,279.15,5660.0,270.4839,272.9181,270.4644,272.8888,5660.0
2024-04-24 10:10:00,279.38,279.38,278.02,278.28,4172.0,273.1136,273.1136,271.7841,272.0383,4172.0
2024-04-24 10:20:00,278.25,278.5,277.78,277.82,2863.0,272.0089,272.2533,271.5495,271.5886,2863.0
2024-04-24 10:30:00,277.81,278.01,277.35,277.42,2899.0,271.5788,271.7743,271.1291,271.1976,2899.0
2024-04-24 10:40:00,277.35,278.13,276.97,278.07,8617.0,271.1291,271.8916,270.7577,271.833,8617.0
2024-04-24 10:50:00,278.2,278.59,277.48,277.48,6009.0,271.9601,272.3413,271.2562,271.2562,6009.0
2024-04-24 11:00:00,277.73,277.74,277.29,277.43,2029.0,271.5006,271.5104,271.0705,271.2073,2029.0
2024-04-24 11:10:00,277.29,277.58,277.21,277.23,1668.0,271.0705,271.354,270.9923,271.0118,1668.0
2024-04-24 11:20:00,277.27,277.45,276.77,277.43,2237.0,271.0509,271.2269,270.5621,271.2073,2237.0
2024-04-24 11:30:00,277.36,277.5,276.68,276.9,4297.0,271.1389,271.2758,270.4742,270.6892,4297.0
2024-04-24 11:40:00,276.92,276.92,276.25,276.49,3008.0,270.7088,270.7088,270.0538,270.2884,3008.0
2024-04-24 11:50:00,276.3,276.48,276.02,276.06,4230.0,270.1027,270.2786,269.829,269.8681,4230.0
2024-04-24 12:00:00,276.07,276.52,276.07,276.22,2827.0,269.8778,270.3177,269.8778,270.0245,2827.0
2024-04-24 12:10:00,276.24,276.3,275.93,276.22,3518.0,270.044,270.1027,269.741,270.0245,3518.0
2024-04-24 12:20:00,276.25,276.32,275.85,276.11,2935.0,270.0538,270.1222,269.6628,269.9169,2935.0
2024-04-24 12:30:00,276.12,276.12,275.18,275.18,2067.0,269.9267,269.9267,269.0078,269.0078,2067.0
2024-04-24 12:40:00,275.08,275.16,274.74,274.74,1752.0,268.91,268.9883,268.5777,268.5777,1752.0
2024-04-24 12:50:00,274.7,275.86,274.7,275.86,2369.0,268.5386,269.6726,268.5386,269.6726,2369.0
2024-04-24 13:00:00,276.31,276.31,275.87,275.89,3210.0,270.1125,270.1125,269.6823,269.7019,3210.0
2024-04-24 13:10:00,276.19,276.53,276.18,276.53,4494.0,269.9951,270.3275,269.9854,270.3275,4494.0
2024-04-24 13:20:00,276.46,276.76,276.35,276.6,5809.0,270.2591,270.5524,270.1516,270.396,5809.0
2024-04-24 13:30:00,276.69,277.24,276.68,277.16,1703.0,270.4839,271.0216,270.4742,270.9434,1703.0
2024-04-24 13:40:00,277.32,278.28,277.32,278.28,29701.0,271.0998,272.0383,271.0998,272.0383,29701.0
2024-04-24 13:50:00,278.13,278.34,277.44,277.46,7263.0,271.8916,272.0969,271.2171,271.2367,7263.0
2024-04-24 14:00:00,277.14,277.5,276.65,277.03,7846.0,270.9238,271.2758,270.4448,270.8163,7846.0
2024-04-24 14:10:00,277.01,277.11,276.55,276.55,2342.0,270.7968,270.8945,270.3471,270.3471,2342.0
2024-04-24 14:20:00,276.55,276.75,276.55,276.58,3187.0,270.3471,270.5426,270.3471,270.3764,3187.0
2024-04-24 14:30:00,276.66,276.68,275.97,276.39,5849.0,270.4546,270.4742,269.7801,270.1907,5849.0
2024-04-24 14:40:00,276.21,276.27,275.8,276.14,4985.0,270.0147,270.0734,269.6139,269.9463,4985.0
2024-04-24 14:50:00,276.13,276.38,275.74,276.03,4153.0,269.9365,270.1809,269.5552,269.8387,4153.0
2024-04-24 15:00:00,275.85,275.87,275.18,275.72,5221.0,269.6628,269.6823,269.0078,269.5357,5221.0
2024-04-24 15:10:00,275.79,275.92,275.52,275.62,3524.0,269.6041,269.7312,269.3402,269.4379,3524.0
2024-04-24 15:20:00,275.59,276.23,275.54,275.88,2872.0,269.4086,270.0343,269.3597,269.6921,2872.0
2024-04-24 15:30:00,276.05,276.28,275.93,276.08,3746.0,269.8583,270.0831,269.741,269.8876,3746.0
2024-04-24 15:40:00,275.99,276.46,275.93,276.17,6328.0,269.7996,270.2591,269.741,269.9756,6328.0
2024-04-24 15:50:00,276.14,276.71,275.54,275.72,54593.0,269.9463,270.5035,269.3597,269.5357,54593.0
2024-04-25 09:30:00,272.84,274.98,272.06,273.13,18314.0,266.7203,268.8123,265.9578,267.0038,18314.0
2024-04-25 09:40:00,273.61,273.61,271.92,271.92,7250.0,267.473,267.473,265.8209,265.8209,7250.0
2024-04-25 09:50:00,271.95,272.68,271.47,271.63,12242.0,265.8503,266.5639,265.381,265.5374,12242.0
2024-04-25 10:00:00,271.6,273.0,271.58,272.67,36262.0,265.5081,266.8767,265.4885,266.5541,36262.0
2024-04-25 10:10:00,272.4,274.52,272.4,273.98,9536.0,266.2902,268.3626,266.2902,267.8347,9536.0
2024-04-25 10:20:00,274.01,274.15,273.41,273.65,24789.0,267.864,268.0009,267.2775,267.5121,24789.0
2024-04-25 10:30:00,273.51,274.12,273.14,273.93,13502.0,267.3753,267.9716,267.0136,267.7858,13502.0
2024-04-25 10:40:00,273.83,274.01,273.39,273.39,23561.0,267.6881,267.864,267.258,267.258,23561.0
2024-04-25 10:50:00,273.4,273.49,272.84,273.04,11522.0,267.2677,267.3557,266.7203,266.9158,11522.0
2024-04-25 11:00:00,272.93,273.46,272.81,273.13,6936.0,266.8083,267.3264,266.691,267.0038,6936.0
2024-04-25 11:10:00,273.41,273.59,272.9,273.0,8979.0,267.2775,267.4535,266.7789,266.8767,8979.0
2024-04-25 11:20:00,272.94,273.85,272.9,273.73,7729.0,266.818,267.7076,266.7789,267.5903,7729.0
2024-04-25 11:30:00,273.65,274.48,273.48,274.43,15373.0,267.5121,268.3235,267.3459,268.2746,15373.0
2024-04-25 11:40:00,274.47,274.83,274.24,274.39,24732.0,268.3137,268.6657,268.0889,268.2355,24732.0
2024-04-25 11:50:00,274.37,275.43,274.15,275.15,11192.0,268.216,269.2522,268.0009,268.9785,11192.0
2024-04-25 12:00:00,275.3,276.06,275.04,275.97,11176.0,269.1251,269.8681,268.8709,269.7801,11176.0
2024-04-25 12:10:00,276.04,276.5,275.79,276.5,12771.0,269.8485,270.2982,269.6041,270.2982,12771.0
2024-04-25 12:20:00,276.48,277.07,276.44,277.07,6674.0,270.2786,270.8554,270.2395,270.8554,6674.0
2024-04-25 12:30:00,276.84,277.29,276.66,277.19,10019.0,270.6306,271.0705,270.4546,270.9727,10019.0
2024-04-25 12:40:00,277.32,277.33,276.98,277.08,6363.0,271.0998,271.1096,270.7674,270.8652,6363.0
2024-04-25 12:50:00,277.15,277.81,277.12,277.59,6515.0,270.9336,271.5788,270.9043,271.3637,6515.0
2024-04-25 13:00:00,277.69,278.13,277.63,277.75,13736.0,271.4615,271.8916,271.4029,271.5202,13736.0
2024-04-25 13:10:00,277.82,277.93,277.21,277.4,9058.0,271.5886,271.6961,270.9923,271.178,9058.0
2024-04-25 13:20:00,277.43,277.59,277.25,277.32,8583.0,271.2073,271.3637,271.0314,271.0998,8583.0
2024-04-25 13:30:00,277.44,278.68,277.44,278.68,6566.0,271.2171,272.4293,271.2171,272.4293,6566.0
2024-04-25 13:40:00,278.63,278.76,278.22,278.35,5890.0,272.3804,272.5075,271.9796,272.1067,5890.0
2024-04-25 13:50:00,278.18,278.26,277.7,277.73,2155.0,271.9405,272.0187,271.4713,271.5006,2155.0
2024-04-25 14:00:00,277.69,278.14,277.36,278.14,7247.0,271.4615,271.9014,271.1389,271.9014,7247.0
2024-04-25 14:10:00,278.0,278.28,277.88,278.07,5584.0,271.7646,272.0383,271.6472,271.833,5584.0
2024-04-25 14:20:00,278.11,278.13,277.5,277.5,3985.0,271.8721,271.8916,271.2758,271.2758,3985.0
2024-04-25 14:30:00,277.43,278.03,277.39,277.66,4317.0,271.2073,271.7939,271.1682,271.4322,4317.0
2024-04-25 14:40:00,277.56,277.56,276.75,276.75,3914.0,271.3344,271.3344,270.5426,270.5426,3914.0
2024-04-25 14:50:00,276.92,277.05,276.53,276.93,3461.0,270.7088,270.8359,270.3275,270.7186,3461.0
2024-04-25 15:00:00,277.04,277.48,276.91,277.3,4803.0,270.8261,271.2562,270.699,271.0803,4803.0
2024-04-25 15:10:00,277.3,277.81,277.3,277.63,8079.0,271.0803,271.5788,271.0803,271.4029,8079.0
2024-04-25 15:20:00,277.59,278.01,277.43,278.01,11674.0,271.3637,271.7743,271.2073,271.7743,11674.0
2024-04-25 15:30:00,277.92,278.32,277.91,278.28,26392.0,271.6863,272.0774,271.6766,272.0383,26392.0
2024-04-25 15:40:00,278.22,278.35,276.87,276.96,16079.0,271.9796,272.1067,270.6599,270.7479,16079.0
2024-04-25 15:50:00,276.89,277.89,276.78,277.23,53543.0,270.6794,271.657,270.5719,271.0118,53543.0
2024-04-26 09:30:00,275.98,277.59,273.5,276.53,27476.0,269.7899,271.3637,267.3655,270.3275,27476.0
2024-04-26 09:40:00,276.82,278.83,276.82,278.48,7974.0,270.611,272.5759,270.611,272.2338,7974.0
2024-04-26 09:50:00,278.2,279.05,278.03,278.52,4985.0,271.9601,272.791,271.7939,272.2729,4985.0
2024-04-26 10:00:00,278.68,280.65,278.66,280.65,11669.0,272.4293,274.3551,272.4097,274.3551,11669.0
2024-04-26 10:10:00,280.65,281.63,280.6,281.63,15622.0,274.3551,275.3131,274.3062,275.3131,15622.0
2024-04-26 10:20:00,281.56,281.81,280.81,280.91,7336.0,275.2447,275.4891,274.5115,274.6093,7336.0
2024-04-26 10:30:00,280.52,280.83,280.0,280.83,2590.0,274.228,274.5311,273.7197,274.5311,2590.0
2024-04-26 10:40:00,280.94,280.94,279.73,279.96,2487.0,274.6386,274.6386,273.4557,273.6806,2487.0
2024-04-26 10:50:00,279.91,280.37,279.9,280.25,4821.0,273.6317,274.0814,273.6219,273.9641,4821.0
2024-04-26 11:00:00,280.49,281.03,280.38,280.4,5730.0,274.1987,274.7266,274.0912,274.1107,5730.0
2024-04-26 11:10:00,280.4,280.4,279.67,279.99,9625.0,274.1107,274.1107,273.3971,273.7099,9625.0
2024-04-26 11:20:00,280.52,280.52,280.12,280.3,4490.0,274.228,274.228,273.837,274.013,4490.0
2024-04-26 11:30:00,280.54,280.78,280.27,280.55,4150.0,274.2476,274.4822,273.9836,274.2574,4150.0
2024-04-26 11:40:00,280.37,280.37,279.21,279.27,2311.0,274.0814,274.0814,272.9474,273.0061,2311.0
2024-04-26 11:50:00,279.12,279.48,279.11,279.32,2078.0,272.8594,273.2114,272.8497,273.0549,2078.0
2024-04-26 12:00:00,279.13,279.7,279.0,279.28,9883.0,272.8692,273.4264,272.7421,273.0158,9883.0
2024-04-26 12:10:00,279.12,279.8,279.11,279.8,1398.0,272.8594,273.5242,272.8497,273.5242,1398.0
2024-04-26 12:20:00,279.63,280.11,279.6,279.87,2128.0,273.358,273.8272,273.3287,273.5926,2128.0
2024-04-26 12:30:00,279.96,280.76,279.95,280.56,4744.0,273.6806,274.4626,273.6708,274.2671,4744.0
2024-04-26 12:40:00,280.87,281.15,280.46,281.15,2216.0,274.5702,274.8439,274.1694,274.8439,2216.0
2024-04-26 12:50:00,281.03,281.03,280.68,280.76,4021.0,274.7266,274.7266,274.3844,274.4626,4021.0
2024-04-26 13:00:00,280.97,281.02,280.8,280.88,2300.0,274.6679,274.7168,274.5017,274.58,2300.0
2024-04-26 13:10:00,281.08,281.33,280.88,281.33,6900.0,274.7755,275.0199,274.58,275.0199,6900.0
2024-04-26 13:20:00,281.33,281.49,281.2,281.49,2597.0,275.0199,275.1763,274.8928,275.1763,2597.0
2024-04-26 13:30:00,281.31,281.54,281.07,281.14,4755.0,275.0003,275.2252,274.7657,274.8341,4755.0
2024-04-26 13:40:00,281.0,281.51,280.86,281.46,4754.0,274.6973,275.1958,274.5604,275.1469,4754.0
2024-04-26 13:50:00,281.55,281.57,281.34,281.5,3511.0,275.2349,275.2545,275.0296,275.186,3511.0
2024-04-26 14:00:00,281.42,281.42,281.06,281.32,3802.0,275.1078,275.1078,274.7559,275.0101,3802.0
2024-04-26 14:10:00,281.39,281.78,281.3,281.63,4205.0,275.0785,275.4598,274.9905,275.3131,4205.0
2024-04-26 14:20:00,281.63,281.69,281.5,281.61,1108.0,275.3131,275.3718,275.186,275.2936,1108.0
2024-04-26 14:30:00,281.56,281.73,281.36,281.5,3734.0,275.2447,275.4109,275.0492,275.186,3734.0
2024-04-26 14:40:00,281.64,282.06,281.64,281.99,4182.0,275.3229,275.7335,275.3229,275.6651,4182.0
2024-04-26 14:50:00,282.02,282.35,281.77,282.35,5078.0,275.6944,276.017,275.45,276.017,5078.0
2024-04-26 15:00:00,282.33,282.55,282.18,282.35,5892.0,275.9974,276.2125,275.8508,276.017,5892.0
2024-04-26 15:10:00,282.25,282.3,282.01,282.05,6362.0,275.9192,275.9681,275.6846,275.7237,6362.0
2024-04-26 15:20:00,282.13,282.39,281.83,281.84,6217.0,275.8019,276.0561,275.5086,275.5184,6217.0
2024-04-26 15:30:00,281.76,281.76,280.78,280.79,6595.0,275.4402,275.4402,274.4822,274.492,6595.0
2024-04-26 15:40:00,280.78,280.96,280.4,280.54,9485.0,274.4822,274.6582,274.1107,274.2476,9485.0
2024-04-26 15:50:00,280.43,280.82,279.97,280.01,56055.0,274.14,274.5213,273.6904,273.7295,56055.0
2024-04-29 09:30:00,280.23,282.5,279.21,281.82,14358.0,273.9445,276.1636,272.9474,275.4989,14358.0
2024-04-29 09:40:00,281.81,281.81,280.88,281.13,1353.0,275.4891,275.4891,274.58,274.8243,1353.0
2024-04-29 09:50:00,281.59,281.59,280.99,280.99,1843.0,275.274,275.274,274.6875,274.6875,1843.0
2024-04-29 10:00:00,280.93,281.54,280.2,280.2,4976.0,274.6288,275.2252,273.9152,273.9152,4976.0
2024-04-29 10:10:00,280.29,281.04,280.22,281.04,1916.0,274.0032,274.7364,273.9348,274.7364,1916.0
2024-04-29 10:20:00,280.78,281.07,280.75,280.83,1768.0,274.4822,274.7657,274.4529,274.5311,1768.0
2024-04-29 10:30:00,280.79,280.94,279.53,279.71,4108.0,274.492,274.6386,273.2602,273.4362,4108.0
2024-04-29 10:40:00,279.83,279.83,278.94,279.13,5036.0,273.5535,273.5535,272.6835,272.8692,5036.0
2024-04-29 10:50:00,279.25,280.18,279.14,280.18,7323.0,272.9865,273.8957,272.879,273.8957,7323.0
2024-04-29 11:00:00,280.31,280.85,280.31,280.39,3252.0,274.0227,274.5506,274.0227,274.1009,3252.0
2024-04-29 11:10:00,280.29,280.67,280.19,280.4,6970.0,274.0032,274.3747,273.9054,274.1107,6970.0
2024-04-29 11:20:00,280.4,280.74,279.97,280.5,8971.0,274.1107,274.4431,273.6904,274.2085,8971.0
2024-04-29 11:30:00,280.4,280.56,280.33,280.33,1311.0,274.1107,274.2671,274.0423,274.0423,1311.0
2024-04-29 11:40:00,280.31,280.71,280.11,280.23,3648.0,274.0227,274.4138,273.8272,273.9445,3648.0
2024-04-29 11:50:00,280.14,280.54,280.1,280.41,2314.0,273.8566,274.2476,273.8174,274.1205,2314.0
2024-04-29 12:00:00,280.28,280.84,280.28,280.72,7351.0,273.9934,274.5409,273.9934,274.4235,7351.0
2024-04-29 12:10:00,280.53,281.05,280.53,280.82,5567.0,274.2378,274.7461,274.2378,274.5213,5567.0
2024-04-29 12:20:00,280.74,280.83,280.47,280.47,4699.0,274.4431,274.5311,274.1792,274.1792,4699.0
2024-04-29 12:30:00,280.63,280.86,280.46,280.46,3266.0,274.3356,274.5604,274.1694,274.1694,3266.0
2024-04-29 12:40:00,280.45,280.59,280.29,280.37,4191.0,274.1596,274.2965,274.0032,274.0814,4191.0
2024-04-29 12:50:00,280.15,280.16,279.95,280.01,3068.0,273.8663,273.8761,273.6708,273.7295,3068.0
2024-04-29 13:00:00,280.01,280.25,279.86,279.9,4569.0,273.7295,273.9641,273.5828,273.6219,4569.0
2024-04-29 13:10:00,279.95,280.33,279.94,280.25,2884.0,273.6708,274.0423,273.661,273.9641,2884.0
2024-04-29 13:20:00,280.25,280.32,280.01,280.05,4475.0,273.9641,274.0325,273.7295,273.7686,4475.0
2024-04-29 13:30:00,280.07,280.18,279.93,280.15,1591.0,273.7881,273.8957,273.6513,273.8663,1591.0
2024-04-29 13:40:00,280.14,280.19,279.88,279.96,3868.0,273.8566,273.9054,273.6024,273.6806,3868.0
2024-04-29 13:50:00,280.05,280.07,279.75,279.77,3249.0,273.7686,273.7881,273.4753,273.4949,3249.0
2024-04-29 14:00:00,279.67,279.93,279.47,279.81,5434.0,273.3971,273.6513,273.2016,273.534,5434.0
2024-04-29 14:10:00,279.73,279.93,279.68,279.87,4816.0,273.4557,273.6513,273.4069,273.5926,4816.0
2024-04-29 14:20:00,279.88,280.22,279.87,280.1,3389.0,273.6024,273.9348,273.5926,273.8174,3389.0
2024-04-29 14:30:00,279.98,279.98,278.68,279.29,6744.0,273.7001,273.7001,272.4293,273.0256,6744.0
2024-04-29 14:40:00,279.29,279.56,279.28,279.54,3177.0,273.0256,273.2896,273.0158,273.27,3177.0
2024-04-29 14:50:00,279.57,280.08,279.57,279.87,4049.0,273.2993,273.7979,273.2993,273.5926,4049.0
2024-04-29 15:00:00,279.88,279.88,278.11,278.78,12996.0,273.6024,273.6024,271.8721,272.5271,12996.0
2024-04-29 15:10:00,278.81,278.85,278.43,278.82,21140.0,272.5564,272.5955,272.1849,272.5662,21140.0
2024-04-29 15:20:00,278.81,279.05,278.55,278.74,6498.0,272.5564,272.791,272.3022,272.488,6498.0
2024-04-29 15:30:00,278.64,278.96,278.56,278.73,9070.0,272.3902,272.703,272.312,272.4782,9070.0
2024-04-29 15:40:00,278.72,279.39,278.64,278.72,12923.0,272.4684,273.1234,272.3902,272.4684,12923.0
2024-04-29 15:50:00,278.73,280.18,278.73,279.97,41856.0,272.4782,273.8957,272.4782,273.6904,41856.0
2024-04-30 09:30:00,278.18,278.53,276.06,277.42,13188.0,271.9405,272.2827,269.8681,271.1976,13188.0
2024-04-30 09:40:00,277.65,279.32,277.42,278.97,3714.0,271.4224,273.0549,271.1976,272.7128,3714.0
2024-04-30 09:50:00,278.97,278.97,278.13,278.56,1000.0,272.7128,272.7128,271.8916,272.312,1000.0
2024-04-30 10:00:00,278.24,278.99,277.98,278.99,4035.0,271.9992,272.7323,271.745,272.7323,4035.0
2024-04-30 10:10:00,279.1,279.12,278.49,278.5,3120.0,272.8399,272.8594,272.2436,272.2533,3120.0
2024-04-30 10:20:00,278.15,278.27,277.41,277.41,2884.0,271.9112,272.0285,271.1878,271.1878,2884.0
2024-04-30 10:30:00,277.41,277.62,276.56,277.61,4700.0,271.1878,271.3931,270.3569,271.3833,4700.0
2024-04-30 10:40:00,277.74,277.74,277.13,277.19,4280.0,271.5104,271.5104,270.9141,270.9727,4280.0
2024-04-30 10:50:00,276.99,277.3,276.56,276.68,4732.0,270.7772,271.0803,270.3569,270.4742,4732.0
2024-04-30 11:00:00,276.56,276.85,275.79,275.92,14231.0,270.3569,270.6403,269.6041,269.7312,14231.0
2024-04-30 11:10:00,275.87,276.12,275.6,275.9,4826.0,269.6823,269.9267,269.4184,269.7117,4826.0
2024-04-30 11:20:00,275.76,275.76,275.07,275.37,5129.0,269.5748,269.5748,268.9003,269.1935,5129.0
2024-04-30 11:30:00,275.22,275.22,274.65,274.72,2013.0,269.0469,269.0469,268.4897,268.5581,2013.0
2024-04-30 11:40:00,274.84,274.84,274.31,274.4,2146.0,268.6754,268.6754,268.1573,268.2453,2146.0
2024-04-30 11:50:00,274.3,274.52,274.04,274.44,3041.0,268.1475,268.3626,267.8934,268.2844,3041.0
2024-04-30 12:00:00,274.25,274.31,273.84,274.13,3387.0,268.0987,268.1573,267.6979,267.9814,3387.0
2024-04-30 12:10:00,274.09,274.52,274.02,274.44,3523.0,267.9423,268.3626,267.8738,268.2844,3523.0
2024-04-30 12:20:00,274.44,274.93,274.25,274.51,3548.0,268.2844,268.7634,268.0987,268.3528,3548.0
2024-04-30 12:30:00,274.43,274.44,273.57,273.69,4488.0,268.2746,268.2844,267.4339,267.5512,4488.0
2024-04-30 12:40:00,273.48,273.9,273.3,273.57,4047.0,267.3459,267.7565,267.17,267.4339,4047.0
2024-04-30 12:50:00,273.69,273.8,273.08,273.43,7596.0,267.5512,267.6588,266.9549,267.2971,7596.0
2024-04-30 13:00:00,273.09,273.24,272.63,272.79,3120.0,266.9647,267.1113,266.515,266.6714,3120.0
2024-04-30 13:10:00,272.62,272.94,272.27,272.67,5949.0,266.5052,266.818,266.1631,266.5541,5949.0
2024-04-30 13:20:00,272.72,272.85,272.41,272.48,2268.0,266.603,266.7301,266.2999,266.3684,2268.0
2024-04-30 13:30:00,272.3,273.37,272.3,272.95,4866.0,266.1924,267.2384,266.1924,266.8278,4866.0
2024-04-30 13:40:00,273.35,273.5,272.96,273.5,1339.0,267.2188,267.3655,266.8376,267.3655,1339.0
2024-04-30 13:50:00,273.69,273.94,273.51,273.51,3127.0,267.5512,267.7956,267.3753,267.3753,3127.0
2024-04-30 14:00:00,273.46,273.58,273.28,273.52,2605.0,267.3264,267.4437,267.1504,267.385,2605.0
2024-04-30 14:10:00,273.31,273.69,273.22,273.57,3308.0,267.1797,267.5512,267.0918,267.4339,3308.0
2024-04-30 14:20:00,273.71,273.75,272.78,272.78,6129.0,267.5708,267.6099,266.6616,266.6616,6129.0
2024-04-30 14:30:00,272.74,273.13,272.74,273.0,4877.0,266.6225,267.0038,266.6225,266.8767,4877.0
2024-04-30 14:40:00,273.13,273.2,272.77,272.9,5106.0,267.0038,267.0722,266.6519,266.7789,5106.0
2024-04-30 14:50:00,272.57,272.59,272.03,272.41,5529.0,266.4563,266.4759,265.9285,266.2999,5529.0
2024-04-30 15:00:00,272.55,272.85,272.54,272.71,2327.0,266.4368,266.7301,266.427,266.5932,2327.0
2024-04-30 15:10:00,272.71,272.93,272.56,272.56,2884.0,266.5932,266.8083,266.4466,266.4466,2884.0
2024-04-30 15:20:00,272.49,272.77,272.22,272.22,9715.0,266.3781,266.6519,266.1142,266.1142,9715.0
2024-04-30 15:30:00,272.14,272.35,271.95,272.01,9289.0,266.036,266.2413,265.8503,265.9089,9289.0
2024-04-30 15:40:00,271.95,272.52,271.89,272.19,17894.0,265.8503,266.4075,265.7916,266.0849,17894.0
2024-04-30 15:50:00,272.08,272.22,270.71,270.9,57320.0,265.9773,266.1142,264.6381,264.8238,57320.0
2024-05-01 09:30:00,270.24,271.74,269.35,269.94,11421.0,264.1786,265.645,263.3086,263.8853,11421.0
2024-05-01 09:40:00,269.66,269.66,267.0,267.94,4863.0,263.6116,263.6116,261.0113,261.9302,4863.0
2024-05-01 09:50:00,268.13,268.71,267.93,268.39,10745.0,262.1159,262.6829,261.9204,262.3701,10745.0
2024-05-01 10:00:00,268.6,268.6,268.09,268.59,15145.0,262.5754,262.5754,262.0768,262.5656,15145.0
2024-05-01 10:10:00,268.44,269.75,268.29,269.17,9127.0,262.419,263.6996,262.2723,263.1326,9127.0
2024-05-01 10:20:00,268.98,268.98,268.14,268.37,5340.0,262.9469,262.9469,262.1257,262.3505,5340.0
2024-05-01 10:30:00,268.25,268.48,268.06,268.18,4292.0,262.2332,262.4581,262.0475,262.1648,4292.0
2024-05-01 10:40:00,268.11,269.11,268.05,269.11,8822.0,262.0964,263.074,262.0377,263.074,8822.0
2024-05-01 10:50:00,269.17,269.79,268.97,269.74,6333.0,263.1326,263.7387,262.9371,263.6898,6333.0
2024-05-01 11:00:00,269.81,270.0,269.44,269.73,15529.0,263.7583,263.944,263.3965,263.68,15529.0
2024-05-01 11:10:00,269.79,269.79,268.63,268.63,12319.0,263.7387,263.7387,262.6047,262.6047,12319.0
2024-05-01 11:20:00,268.76,269.12,268.51,268.51,8676.0,262.7318,263.0837,262.4874,262.4874,8676.0
2024-05-01 11:30:00,268.7,269.01,268.55,268.68,7557.0,262.6731,262.9762,262.5265,262.6536,7557.0
2024-05-01 11:40:00,268.6,269.08,268.52,268.97,9234.0,262.5754,263.0446,262.4972,262.9371,9234.0
2024-05-01 11:50:00,268.87,269.09,268.61,268.85,5173.0,262.8393,263.0544,262.5852,262.8198,5173.0
2024-05-01 12:00:00,268.76,269.15,268.63,269.12,2623.0,262.7318,263.1131,262.6047,263.0837,2623.0
2024-05-01 12:10:00,269.21,269.77,269.19,269.19,6999.0,263.1717,263.7191,263.1522,263.1522,6999.0
2024-05-01 12:20:00,269.25,269.32,269.05,269.3,7431.0,263.2108,263.2792,263.0153,263.2597,7431.0
2024-05-01 12:30:00,269.29,269.29,269.0,269.0,4788.0,263.2499,263.2499,262.9664,262.9664,4788.0
2024-05-01 12:40:00,269.0,269.3,268.91,269.22,4519.0,262.9664,263.2597,262.8784,263.1815,4519.0
2024-05-01 12:50:00,269.14,269.18,268.72,268.88,5993.0,263.1033,263.1424,262.6927,262.8491,5993.0
2024-05-01 13:00:00,268.77,268.89,268.64,268.68,1403.0,262.7416,262.8589,262.6145,262.6536,1403.0
2024-05-01 13:10:00,268.75,268.89,268.55,268.67,5090.0,262.722,262.8589,262.5265,262.6438,5090.0
2024-05-01 13:20:00,268.56,268.84,268.46,268.76,6641.0,262.5363,262.81,262.4385,262.7318,6641.0
2024-05-01 13:30:00,268.79,269.63,268.79,269.34,8765.0,262.7611,263.5823,262.7611,263.2988,8765.0
2024-05-01 13:40:00,269.39,269.7,269.21,269.64,3860.0,263.3477,263.6507,263.1717,263.5921,3860.0
2024-05-01 13:50:00,269.59,269.59,269.16,269.26,7432.0,263.5432,263.5432,263.1228,263.2206,7432.0
2024-05-01 14:00:00,269.39,269.92,269.22,269.68,22398.0,263.3477,263.8658,263.1815,263.6312,22398.0
2024-05-01 14:10:00,269.38,269.47,268.92,269.47,4110.0,263.3379,263.4259,262.8882,263.4259,4110.0
2024-05-01 14:20:00,269.2,270.46,269.2,270.31,4692.0,263.1619,264.3937,263.1619,264.247,4692.0
2024-05-01 14:30:00,270.28,270.79,268.88,270.79,21116.0,264.2177,264.7163,262.8491,264.7163,21116.0
2024-05-01 14:40:00,270.56,272.53,270.56,272.01,8632.0,264.4914,266.4172,264.4914,265.9089,8632.0
2024-05-01 14:50:00,272.67,273.39,272.54,272.89,5763.0,266.5541,267.258,266.427,266.7692,5763.0
2024-05-01 15:00:00,273.42,273.72,272.19,273.16,6732.0,267.2873,267.5806,266.0849,267.0331,6732.0
2024-05-01 15:10:00,273.36,273.36,272.35,272.37,3259.0,267.2286,267.2286,266.2413,266.2608,3259.0
2024-05-01 15:20:00,271.81,273.22,271.54,272.16,7504.0,265.7134,267.0918,265.4494,266.0555,7504.0
2024-05-01 15:30:00,271.82,272.11,270.61,271.13,10358.0,265.7232,266.0067,264.5403,265.0486,10358.0
2024-05-01 15:40:00,271.05,271.8,270.69,271.8,18716.0,264.9704,265.7036,264.6185,265.7036,18716.0
2024-05-01 15:50:00,271.88,271.88,269.61,269.88,42206.0,265.7818,265.7818,263.5627,263.8267,42206.0
2024-05-02 09:30:00,272.49,273.32,271.52,272.17,8484.0,266.3781,267.1895,265.4299,266.0653,8484.0
2024-05-02 09:40:00,271.59,271.99,270.43,270.64,4387.0,265.4983,265.8894,264.3643,264.5696,4387.0
2024-05-02 09:50:00,270.53,270.71,269.28,269.52,5972.0,264.4621,264.6381,263.2401,263.4748,5972.0
2024-05-02 10:00:00,269.53,269.53,267.85,267.94,17218.0,263.4845,263.4845,261.8422,261.9302,17218.0
2024-05-02 10:10:00,267.87,269.44,267.7,268.94,16131.0,261.8618,263.3965,261.6956,262.9078,16131.0
2024-05-02 10:20:00,268.76,269.34,268.16,269.27,7557.0,262.7318,263.2988,262.1453,263.2304,7557.0
2024-05-02 10:30:00,269.11,269.77,269.11,269.26,14059.0,263.074,263.7191,263.074,263.2206,14059.0
2024-05-02 10:40:00,269.14,269.16,268.32,268.66,13741.0,263.1033,263.1228,262.3017,262.634,13741.0
2024-05-02 10:50:00,268.91,270.17,268.85,270.1,6900.0,262.8784,264.1102,262.8198,264.0417,6900.0
2024-05-02 11:00:00,269.83,270.94,269.82,270.48,11871.0,263.7778,264.8629,263.768,264.4132,11871.0
2024-05-02 11:10:00,270.34,270.34,269.81,269.81,9021.0,264.2764,264.2764,263.7583,263.7583,9021.0
2024-05-02 11:20:00,269.8,269.92,269.45,269.63,5753.0,263.7485,263.8658,263.4063,263.5823,5753.0
2024-05-02 11:30:00,269.61,269.94,269.25,269.84,5110.0,263.5627,263.8853,263.2108,263.7876,5110.0
2024-05-02 11:40:00,269.98,270.02,269.74,269.79,25975.0,263.9244,263.9635,263.6898,263.7387,25975.0
2024-05-02 11:50:00,269.99,270.7,269.72,270.61,27695.0,263.9342,264.6283,263.6703,264.5403,27695.0
2024-05-02 12:00:00,270.61,270.62,269.61,269.61,10723.0,264.5403,264.5501,263.5627,263.5627,10723.0
2024-05-02 12:10:00,269.69,270.01,269.51,269.55,3696.0,263.6409,263.9538,263.465,263.5041,3696.0
2024-05-02 12:20:00,269.48,270.01,269.36,269.83,6043.0,263.4357,263.9538,263.3183,263.7778,6043.0
2024-05-02 12:30:00,269.74,269.79,268.96,269.71,4702.0,263.6898,263.7387,262.9273,263.6605,4702.0
2024-05-02 12:40:00,269.87,269.87,269.35,269.6,4650.0,263.8169,263.8169,263.3086,263.553,4650.0
2024-05-02 12:50:00,269.61,269.93,269.18,269.51,5937.0,263.5627,263.8756,263.1424,263.465,5937.0
2024-05-02 13:00:00,269.68,269.73,269.41,269.49,6966.0,263.6312,263.68,263.3672,263.4454,6966.0
2024-05-02 13:10:00,269.41,269.96,269.3,269.53,3609.0,263.3672,263.9049,263.2597,263.4845,3609.0
2024-05-02 13:20:00,269.52,269.74,269.36,269.39,7693.0,263.4748,263.6898,263.3183,263.3477,7693.0
2024-05-02 13:30:00,269.55,269.73,268.97,269.12,5885.0,263.5041,263.68,262.9371,263.0837,5885.0
2024-05-02 13:40:00,269.29,269.29,268.92,268.99,4439.0,263.2499,263.2499,262.8882,262.9566,4439.0
2024-05-02 13:50:00,269.07,269.35,268.92,269.08,10739.0,263.0348,263.3086,262.8882,263.0446,10739.0
2024-05-02 14:00:00,269.0,269.67,268.9,269.56,3787.0,262.9664,263.6214,262.8687,263.5139,3787.0
2024-05-02 14:10:00,269.54,269.68,269.2,269.2,5468.0,263.4943,263.6312,263.1619,263.1619,5468.0
2024-05-02 14:20:00,269.2,269.51,268.96,269.38,3269.0,263.1619,263.465,262.9273,263.3379,3269.0
2024-05-02 14:30:00,269.41,269.56,269.24,269.49,6272.0,263.3672,263.5139,263.201,263.4454,6272.0
2024-05-02 14:40:00,269.47,269.68,269.21,269.51,6618.0,263.4259,263.6312,263.1717,263.465,6618.0
2024-05-02 14:50:00,269.42,269.82,269.42,269.5,5372.0,263.377,263.768,263.377,263.4552,5372.0
2024-05-02 15:00:00,269.54,269.9,269.18,269.72,7682.0,263.4943,263.8462,263.1424,263.6703,7682.0
2024-05-02 15:10:00,269.71,269.98,269.27,269.31,10917.0,263.6605,263.9244,263.2304,263.2695,10917.0
2024-05-02 15:20:00,269.2,270.05,269.2,269.9,9331.0,263.1619,263.9929,263.1619,263.8462,9331.0
2024-05-02 15:30:00,269.84,269.93,268.96,269.33,11447.0,263.7876,263.8756,262.9273,263.289,11447.0
2024-05-02 15:40:00,269.34,269.68,268.92,269.55,13169.0,263.2988,263.6312,262.8882,263.5041,13169.0
2024-05-02 15:50:00,269.48,270.04,269.25,270.04,55696.0,263.4357,263.9831,263.2108,263.9831,55696.0
2024-05-03 09:30:00,273.89,275.94,272.74,275.94,13596.0,267.7467,269.7508,266.6225,269.7508,13596.0
2024-05-03 09:40:00,275.8,277.42,275.55,276.34,14466.0,269.6139,271.1976,269.3695,270.1418,14466.0
2024-05-03 09:50:00,276.2,277.71,276.17,277.07,15892.0,270.0049,271.4811,269.9756,270.8554,15892.0
2024-05-03 10:00:00,276.84,277.48,275.28,275.46,11392.0,270.6306,271.2562,269.1056,269.2815,11392.0
2024-05-03 10:10:00,275.63,276.01,275.09,275.31,9302.0,269.4477,269.8192,268.9198,269.1349,9302.0
2024-05-03 10:20:00,275.51,275.77,274.62,275.6,11979.0,269.3304,269.5846,268.4604,269.4184,11979.0
2024-05-03 10:30:00,275.5,275.88,274.71,275.34,8169.0,269.3206,269.6921,268.5483,269.1642,8169.0
2024-05-03 10:40:00,275.3,275.96,275.07,275.07,8454.0,269.1251,269.7703,268.9003,268.9003,8454.0
2024-05-03 10:50:00,274.91,274.91,273.15,273.15,15414.0,268.7439,268.7439,267.0233,267.0233,15414.0
2024-05-03 11:00:00,273.0,273.95,272.93,273.47,18089.0,266.8767,267.8054,266.8083,267.3362,18089.0
2024-05-03 11:10:00,273.5,274.22,273.47,274.06,5740.0,267.3655,268.0693,267.3362,267.9129,5740.0
2024-05-03 11:20:00,273.95,274.18,273.64,273.72,7878.0,267.8054,268.0302,267.5023,267.5806,7878.0
2024-05-03 11:30:00,273.75,274.52,273.43,273.87,20789.0,267.6099,268.3626,267.2971,267.7272,20789.0
2024-05-03 11:40:00,273.99,273.99,273.28,273.42,8617.0,267.8445,267.8445,267.1504,267.2873,8617.0
2024-05-03 11:50:00,273.4,274.19,273.4,273.69,7080.0,267.2677,268.04,267.2677,267.5512,7080.0
2024-05-03 12:00:00,273.65,274.03,273.59,273.7,5040.0,267.5121,267.8836,267.4535,267.561,5040.0
2024-05-03 12:10:00,273.78,273.94,273.29,273.63,10241.0,267.6392,267.7956,267.1602,267.4926,10241.0
2024-05-03 12:20:00,273.57,273.76,273.43,273.43,9159.0,267.4339,267.6197,267.2971,267.2971,9159.0
2024-05-03 12:30:00,273.56,273.72,273.22,273.38,6148.0,267.4241,267.5806,267.0918,267.2482,6148.0
2024-05-03 12:40:00,273.4,273.84,273.26,273.26,5091.0,267.2677,267.6979,267.1309,267.1309,5091.0
2024-05-03 12:50:00,273.39,273.46,272.78,273.01,15206.0,267.258,267.3264,266.6616,266.8865,15206.0
2024-05-03 13:00:00,273.01,273.53,273.01,273.49,7033.0,266.8865,267.3948,266.8865,267.3557,7033.0
2024-05-03 13:10:00,273.36,273.77,273.22,273.45,9361.0,267.2286,267.6294,267.0918,267.3166,9361.0
2024-05-03 13:20:00,273.45,273.56,273.23,273.39,6111.0,267.3166,267.4241,267.1015,267.258,6111.0
2024-05-03 13:30:00,273.44,273.7,273.06,273.68,8525.0,267.3068,267.561,266.9354,267.5414,8525.0
2024-05-03 13:40:00,273.72,273.84,273.5,273.82,5672.0,267.5806,267.6979,267.3655,267.6783,5672.0
2024-05-03 13:50:00,273.87,273.97,273.78,273.78,5476.0,267.7272,267.8249,267.6392,267.6392,5476.0
2024-05-03 14:00:00,273.75,274.26,273.55,274.15,7193.0,267.6099,268.1084,267.4144,268.0009,7193.0
2024-05-03 14:10:00,274.26,274.4,274.05,274.4,4990.0,268.1084,268.2453,267.9031,268.2453,4990.0
2024-05-03 14:20:00,274.43,275.01,274.34,274.68,6545.0,268.2746,268.8416,268.1866,268.519,6545.0
2024-05-03 14:30:00,274.61,274.79,274.37,274.37,5439.0,268.4506,268.6266,268.216,268.216,5439.0
2024-05-03 14:40:00,274.32,274.59,274.11,274.54,6597.0,268.1671,268.431,267.9618,268.3822,6597.0
2024-05-03 14:50:00,274.55,274.65,273.82,274.0,8771.0,268.3919,268.4897,267.6783,267.8543,8771.0
2024-05-03 15:00:00,274.03,274.07,273.34,273.9,27524.0,267.8836,267.9227,267.2091,267.7565,27524.0
2024-05-03 15:10:00,273.85,273.85,273.34,273.55,15070.0,267.7076,267.7076,267.2091,267.4144,15070.0
2024-05-03 15:20:00,273.61,274.35,273.6,274.0,10908.0,267.473,268.1964,267.4632,267.8543,10908.0
2024-05-03 15:30:00,274.04,274.13,273.77,273.96,23889.0,267.8934,267.9814,267.6294,267.8152,23889.0
2024-05-03 15:40:00,273.9,274.05,273.78,273.91,24256.0,267.7565,267.9031,267.6392,267.7663,24256.0
2024-05-03 15:50:00,273.99,274.22,273.64,274.12,79723.0,267.8445,268.0693,267.5023,267.9716,79723.0
2024-05-06 09:30:00,278.37,278.71,277.03,278.19,13000.0,272.1263,272.4586,270.8163,271.9503,13000.0
2024-05-06 09:40:00,278.0,278.25,277.34,277.9,12525.0,271.7646,272.0089,271.1194,271.6668,12525.0
2024-05-06 09:50:00,277.9,278.02,277.28,277.43,8071.0,271.6668,271.7841,271.0607,271.2073,8071.0
2024-05-06 10:00:00,277.63,278.22,277.38,277.74,8325.0,271.4029,271.9796,271.1585,271.5104,8325.0
2024-05-06 10:10:00,277.93,278.05,277.51,277.73,3625.0,271.6961,271.8134,271.2855,271.5006,3625.0
2024-05-06 10:20:00,277.47,277.47,276.58,276.58,4730.0,271.2464,271.2464,270.3764,270.3764,4730.0
2024-05-06 10:30:00,276.7,276.96,276.35,276.57,10768.0,270.4937,270.7479,270.1516,270.3666,10768.0
2024-05-06 10:40:00,276.57,276.75,276.17,276.48,4634.0,270.3666,270.5426,269.9756,270.2786,4634.0
2024-05-06 10:50:00,276.62,277.02,276.45,277.0,5767.0,270.4155,270.8065,270.2493,270.787,5767.0
2024-05-06 11:00:00,277.09,277.09,276.59,276.77,6758.0,270.875,270.875,270.3862,270.5621,6758.0
2024-05-06 11:10:00,276.85,276.85,275.81,275.81,6310.0,270.6403,270.6403,269.6237,269.6237,6310.0
2024-05-06 11:20:00,275.79,276.5,275.55,276.33,8405.0,269.6041,270.2982,269.3695,270.132,8405.0
2024-05-06 11:30:00,276.19,276.75,276.19,276.43,5219.0,269.9951,270.5426,269.9951,270.2298,5219.0
2024-05-06 11:40:00,276.49,276.8,276.03,276.16,6174.0,270.2884,270.5915,269.8387,269.9658,6174.0
2024-05-06 11:50:00,276.01,276.55,275.96,276.42,15035.0,269.8192,270.3471,269.7703,270.22,15035.0
2024-05-06 12:00:00,276.39,276.55,276.1,276.34,8587.0,270.1907,270.3471,269.9072,270.1418,8587.0
2024-05-06 12:10:00,276.25,276.51,275.84,275.84,4859.0,270.0538,270.308,269.653,269.653,4859.0
2024-05-06 12:20:00,275.94,276.68,275.92,276.68,6971.0,269.7508,270.4742,269.7312,270.4742,6971.0
2024-05-06 12:30:00,276.59,277.36,276.51,277.01,10274.0,270.3862,271.1389,270.308,270.7968,10274.0
2024-05-06 12:40:00,276.92,277.09,276.47,276.6,8245.0,270.7088,270.875,270.2689,270.396,8245.0
2024-05-06 12:50:00,276.73,277.12,276.62,277.12,6890.0,270.523,270.9043,270.4155,270.9043,6890.0
2024-05-06 13:00:00,277.1,277.1,276.72,276.96,10740.0,270.8847,270.8847,270.5133,270.7479,10740.0
2024-05-06 13:10:00,277.06,277.42,276.81,276.87,5903.0,270.8456,271.1976,270.6012,270.6599,5903.0
2024-05-06 13:20:00,277.0,277.08,276.52,276.52,7233.0,270.787,270.8652,270.3177,270.3177,7233.0
2024-05-06 13:30:00,276.55,277.07,276.4,276.87,9517.0,270.3471,270.8554,270.2004,270.6599,9517.0
2024-05-06 13:40:00,277.0,277.03,276.64,277.0,12363.0,270.787,270.8163,270.4351,270.787,12363.0
2024-05-06 13:50:00,276.98,277.41,276.86,276.96,8429.0,270.7674,271.1878,270.6501,270.7479,8429.0
2024-05-06 14:00:00,277.03,277.51,276.85,276.85,9519.0,270.8163,271.2855,270.6403,270.6403,9519.0
2024-05-06 14:10:00,276.92,277.35,276.85,277.13,13540.0,270.7088,271.1291,270.6403,270.9141,13540.0
2024-05-06 14:20:00,277.13,277.71,276.87,277.61,11968.0,270.9141,271.4811,270.6599,271.3833,11968.0
2024-05-06 14:30:00,277.62,277.71,277.27,277.42,6361.0,271.3931,271.4811,271.0509,271.1976,6361.0
2024-05-06 14:40:00,277.5,277.64,277.11,277.43,9176.0,271.2758,271.4126,270.8945,271.2073,9176.0
2024-05-06 14:50:00,277.3,277.61,277.03,277.06,10545.0,271.0803,271.3833,270.8163,270.8456,10545.0
2024-05-06 15:00:00,276.92,277.1,276.45,277.1,12091.0,270.7088,270.8847,270.2493,270.8847,12091.0
2024-05-06 15:10:00,277.02,277.14,276.72,277.03,10728.0,270.8065,270.9238,270.5133,270.8163,10728.0
2024-05-06 15:20:00,277.08,277.17,276.71,277.01,18589.0,270.8652,270.9532,270.5035,270.7968,18589.0
2024-05-06 15:30:00,277.0,277.59,276.92,277.31,20878.0,270.787,271.3637,270.7088,271.09,20878.0
2024-05-06 15:40:00,277.3,277.77,277.28,277.42,16229.0,271.0803,271.5397,271.0607,271.1976,16229.0
2024-05-06 15:50:00,277.43,277.61,276.5,277.55,81584.0,271.2073,271.3833,270.2982,271.3246,81584.0
2024-05-07 09:30:00,270.0,273.9,263.51,268.51,118002.0,263.944,267.7565,257.5996,262.4874,118002.0
2024-05-07 09:40:00,268.43,274.21,267.19,272.22,88687.0,262.4092,268.0596,261.197,266.1142,88687.0
2024-05-07 09:50:00,271.3,274.59,271.11,273.55,43968.0,265.2148,268.431,265.0291,267.4144,43968.0
2024-05-07 10:00:00,273.82,276.43,272.78,276.42,47561.0,267.6783,270.2298,266.6616,270.22,47561.0
2024-05-07 10:10:00,276.17,278.85,275.68,278.35,61434.0,269.9756,272.5955,269.4966,272.1067,61434.0
2024-05-07 10:20:00,278.83,280.9,278.15,280.06,58459.0,272.5759,274.5995,271.9112,273.7783,58459.0
2024-05-07 10:30:00,280.05,281.35,280.0,280.76,20981.0,273.7686,275.0394,273.7197,274.4626,20981.0
2024-05-07 10:40:00,280.76,282.52,279.92,280.0,41341.0,274.4626,276.1832,273.6415,273.7197,41341.0
2024-05-07 10:50:00,280.03,280.03,278.27,278.46,52709.0,273.749,273.749,272.0285,272.2142,52709.0
2024-05-07 11:00:00,278.63,278.64,274.74,277.16,15819.0,272.3804,272.3902,268.5777,270.9434,15819.0
2024-05-07 11:10:00,276.85,278.91,276.85,278.89,33238.0,270.6403,272.6541,270.6403,272.6346,33238.0
2024-05-07 11:20:00,278.86,279.92,278.4,279.66,38093.0,272.6053,273.6415,272.1556,273.3873,38093.0
2024-05-07 11:30:00,279.66,280.22,279.62,280.01,6717.0,273.3873,273.9348,273.3482,273.7295,6717.0
2024-05-07 11:40:00,280.04,280.21,278.52,279.31,18567.0,273.7588,273.925,272.2729,273.0452,18567.0
2024-05-07 11:50:00,279.69,280.45,278.78,280.41,8850.0,273.4166,274.1596,272.5271,274.1205,8850.0
2024-05-07 12:00:00,280.05,280.93,279.78,280.32,8423.0,273.7686,274.6288,273.5046,274.0325,8423.0
2024-05-07 12:10:00,280.13,280.15,278.38,278.7,11020.0,273.8468,273.8663,272.136,272.4489,11020.0
2024-05-07 12:20:00,278.67,279.65,278.61,278.88,10014.0,272.4195,273.3775,272.3609,272.6248,10014.0
2024-05-07 12:30:00,278.74,279.72,278.74,279.32,3310.0,272.488,273.446,272.488,273.0549,3310.0
2024-05-07 12:40:00,279.13,279.63,279.01,279.12,20452.0,272.8692,273.358,272.7519,272.8594,20452.0
2024-05-07 12:50:00,278.92,279.83,278.65,279.83,5823.0,272.6639,273.5535,272.4,273.5535,5823.0
2024-05-07 13:00:00,279.86,280.25,279.72,280.12,11494.0,273.5828,273.9641,273.446,273.837,11494.0
2024-05-07 13:10:00,280.11,280.33,279.66,279.78,3125.0,273.8272,274.0423,273.3873,273.5046,3125.0
2024-05-07 13:20:00,279.87,280.45,279.83,280.33,4381.0,273.5926,274.1596,273.5535,274.0423,4381.0
2024-05-07 13:30:00,280.27,280.7,278.82,278.99,28374.0,273.9836,274.404,272.5662,272.7323,28374.0
2024-05-07 13:40:00,279.0,279.42,278.57,278.6,10397.0,272.7421,273.1527,272.3218,272.3511,10397.0
2024-05-07 13:50:00,278.6,278.76,276.71,277.0,29746.0,272.3511,272.5075,270.5035,270.787,29746.0
2024-05-07 14:00:00,276.54,277.39,276.39,276.83,16525.0,270.3373,271.1682,270.1907,270.6208,16525.0
2024-05-07 14:10:00,276.76,277.0,276.07,276.15,20261.0,270.5524,270.787,269.8778,269.956,20261.0
2024-05-07 14:20:00,276.16,276.16,275.35,275.58,9808.0,269.9658,269.9658,269.174,269.3988,9808.0
2024-05-07 14:30:00,275.62,275.84,274.73,274.73,7104.0,269.4379,269.653,268.5679,268.5679,7104.0
2024-05-07 14:40:00,274.68,274.92,273.87,274.47,9048.0,268.519,268.7536,267.7272,268.3137,9048.0
2024-05-07 14:50:00,274.41,274.49,273.17,273.56,26437.0,268.2551,268.3333,267.0429,267.4241,26437.0
2024-05-07 15:00:00,273.44,273.73,272.46,273.04,48916.0,267.3068,267.5903,266.3488,266.9158,48916.0
2024-05-07 15:10:00,272.9,273.33,271.38,271.56,28525.0,266.7789,267.1993,265.293,265.469,28525.0
2024-05-07 15:20:00,271.58,271.58,269.55,270.72,44611.0,265.4885,265.4885,263.5041,264.6478,44611.0
2024-05-07 15:30:00,270.75,271.76,270.34,270.82,45946.0,264.6772,265.6645,264.2764,264.7456,45946.0
2024-05-07 15:40:00,270.83,271.38,270.28,271.15,30096.0,264.7554,265.293,264.2177,265.0682,30096.0
2024-05-07 15:50:00,271.04,272.39,270.5,271.92,137850.0,264.9607,266.2804,264.4328,265.8209,137850.0
2024-05-08 09:30:00,270.44,270.44,266.15,269.57,70669.0,264.3741,264.3741,260.1803,263.5236,70669.0
2024-05-08 09:40:00,269.66,269.84,266.86,268.43,24253.0,263.6116,263.7876,260.8744,262.4092,24253.0
2024-05-08 09:50:00,268.46,268.94,267.84,268.12,19661.0,262.4385,262.9078,261.8324,262.1062,19661.0
2024-05-08 10:00:00,268.1,268.45,267.65,267.95,48269.0,262.0866,262.4288,261.6467,261.94,48269.0
2024-05-08 10:10:00,268.1,268.68,267.65,268.0,33068.0,262.0866,262.6536,261.6467,261.9888,33068.0
2024-05-08 10:20:00,267.93,268.83,267.8,268.39,21765.0,261.9204,262.8002,261.7933,262.3701,21765.0
2024-05-08 10:30:00,268.21,268.51,267.95,268.31,21592.0,262.1941,262.4874,261.94,262.2919,21592.0
2024-05-08 10:40:00,268.24,268.41,268.13,268.34,5709.0,262.2235,262.3897,262.1159,262.3212,5709.0
2024-05-08 10:50:00,268.17,270.42,267.98,270.42,43013.0,262.155,264.3546,261.9693,264.3546,43013.0
2024-05-08 11:00:00,270.53,270.92,269.29,269.41,11558.0,264.4621,264.8434,263.2499,263.3672,11558.0
2024-05-08 11:10:00,269.32,269.33,268.3,268.81,10446.0,263.2792,263.289,262.2821,262.7807,10446.0
2024-05-08 11:20:00,269.0,269.78,268.59,269.37,12720.0,262.9664,263.7289,262.5656,263.3281,12720.0
2024-05-08 11:30:00,269.14,269.93,269.08,269.67,4259.0,263.1033,263.8756,263.0446,263.6214,4259.0
2024-05-08 11:40:00,269.6,269.89,269.34,269.34,4707.0,263.553,263.8365,263.2988,263.2988,4707.0
2024-05-08 11:50:00,269.34,269.34,268.81,268.89,9508.0,263.2988,263.2988,262.7807,262.8589,9508.0
2024-05-08 12:00:00,268.55,269.1,268.53,268.99,7387.0,262.5265,263.0642,262.507,262.9566,7387.0
2024-05-08 12:10:00,269.06,269.46,268.63,269.28,8951.0,263.0251,263.4161,262.6047,263.2401,8951.0
2024-05-08 12:20:00,269.36,269.36,268.82,268.82,7732.0,263.3183,263.3183,262.7905,262.7905,7732.0
2024-05-08 12:30:00,268.84,269.2,268.38,268.79,6997.0,262.81,263.1619,262.3603,262.7611,6997.0
2024-05-08 12:40:00,268.98,269.58,268.81,269.58,2865.0,262.9469,263.5334,262.7807,263.5334,2865.0
2024-05-08 12:50:00,269.56,270.91,269.49,270.91,4424.0,263.5139,264.8336,263.4454,264.8336,4424.0
2024-05-08 13:00:00,270.64,270.92,270.29,270.72,6885.0,264.5696,264.8434,264.2275,264.6478,6885.0
2024-05-08 13:10:00,270.51,270.87,270.33,270.49,8886.0,264.4425,264.7945,264.2666,264.423,8886.0
2024-05-08 13:20:00,270.68,270.78,270.11,270.35,5179.0,264.6087,264.7065,264.0515,264.2861,5179.0
2024-05-08 13:30:00,270.31,271.26,270.29,271.01,7418.0,264.247,265.1757,264.2275,264.9313,7418.0
2024-05-08 13:40:00,270.89,271.74,270.89,271.29,16215.0,264.814,265.645,264.814,265.2051,16215.0
2024-05-08 13:50:00,271.23,271.54,271.15,271.38,5368.0,265.1464,265.4494,265.0682,265.293,5368.0
2024-05-08 14:00:00,271.39,271.8,271.23,271.53,13289.0,265.3028,265.7036,265.1464,265.4397,13289.0
2024-05-08 14:10:00,271.53,272.17,271.51,271.96,31447.0,265.4397,266.0653,265.4201,265.86,31447.0
2024-05-08 14:20:00,272.0,273.28,271.89,273.18,35808.0,265.8991,267.1504,265.7916,267.0527,35808.0
2024-05-08 14:30:00,273.44,273.45,272.62,272.66,6984.0,267.3068,267.3166,266.5052,266.5443,6984.0
2024-05-08 14:40:00,272.71,272.84,272.46,272.81,7817.0,266.5932,266.7203,266.3488,266.691,7817.0
2024-05-08 14:50:00,272.69,272.73,271.88,272.1,11321.0,266.5737,266.6128,265.7818,265.9969,11321.0
2024-05-08 15:00:00,271.9,272.18,271.73,272.18,8103.0,265.8014,266.0751,265.6352,266.0751,8103.0
2024-05-08 15:10:00,272.2,272.97,272.12,272.78,14489.0,266.0946,266.8474,266.0164,266.6616,14489.0
2024-05-08 15:20:00,272.76,273.23,272.76,273.06,12231.0,266.6421,267.1015,266.6421,266.9354,12231.0
2024-05-08 15:30:00,273.13,273.48,273.13,273.48,10763.0,267.0038,267.3459,267.0038,267.3459,10763.0
2024-05-08 15:40:00,273.41,273.78,273.08,273.72,24254.0,267.2775,267.6392,266.9549,267.5806,24254.0
2024-05-08 15:50:00,273.78,273.98,273.23,273.64,67558.0,267.6392,267.8347,267.1015,267.5023,67558.0
2024-05-09 09:30:00,272.14,273.08,269.71,269.71,18910.0,266.036,266.9549,263.6605,263.6605,18910.0
2024-05-09 09:40:00,269.52,270.68,268.75,270.57,60974.0,263.4748,264.6087,262.722,264.5012,60974.0
2024-05-09 09:50:00,270.68,270.76,269.15,269.81,26266.0,264.6087,264.6869,263.1131,263.7583,26266.0
2024-05-09 10:00:00,269.74,271.63,269.68,270.04,29456.0,263.6898,265.5374,263.6312,263.9831,29456.0
2024-05-09 10:10:00,270.31,270.65,269.49,269.57,12637.0,264.247,264.5794,263.4454,263.5236,12637.0
2024-05-09 10:20:00,269.59,270.41,269.5,270.2,34213.0,263.5432,264.3448,263.4552,264.1395,34213.0
2024-05-09 10:30:00,270.33,271.94,270.33,270.77,15822.0,264.2666,265.8405,264.2666,264.6967,15822.0
2024-05-09 10:40:00,270.86,270.88,270.1,270.5,9666.0,264.7847,264.8043,264.0417,264.4328,9666.0
2024-05-09 10:50:00,270.54,270.66,270.21,270.21,7037.0,264.4719,264.5892,264.1493,264.1493,7037.0
2024-05-09 11:00:00,270.48,271.2,270.37,270.85,13232.0,264.4132,265.1171,264.3057,264.7749,13232.0
2024-05-09 11:10:00,270.96,271.05,270.39,270.44,9916.0,264.8825,264.9704,264.3252,264.3741,9916.0
2024-05-09 11:20:00,270.44,270.51,270.03,270.33,11255.0,264.3741,264.4425,263.9733,264.2666,11255.0
2024-05-09 11:30:00,270.35,270.87,270.28,270.32,6010.0,264.2861,264.7945,264.2177,264.2568,6010.0
2024-05-09 11:40:00,270.32,270.42,269.91,270.11,23952.0,264.2568,264.3546,263.856,264.0515,23952.0
2024-05-09 11:50:00,270.12,270.53,270.08,270.3,29854.0,264.0613,264.4621,264.0222,264.2373,29854.0
2024-05-09 12:00:00,270.41,270.58,270.35,270.47,13451.0,264.3448,264.511,264.2861,264.4034,13451.0
2024-05-09 12:10:00,270.47,270.57,270.25,270.25,9310.0,264.4034,264.5012,264.1884,264.1884,9310.0
2024-05-09 12:20:00,270.37,270.59,270.36,270.49,19694.0,264.3057,264.5208,264.2959,264.423,19694.0
2024-05-09 12:30:00,270.49,270.59,269.91,270.4,35469.0,264.423,264.5208,263.856,264.335,35469.0
2024-05-09 12:40:00,270.4,270.45,270.09,270.37,8726.0,264.335,264.3839,264.032,264.3057,8726.0
2024-05-09 12:50:00,270.39,270.45,270.09,270.4,10837.0,264.3252,264.3839,264.032,264.335,10837.0
2024-05-09 13:00:00,270.44,270.68,270.14,270.31,21989.0,264.3741,264.6087,264.0808,264.247,21989.0
2024-05-09 13:10:00,270.4,270.55,270.19,270.25,5243.0,264.335,264.4817,264.1297,264.1884,5243.0
2024-05-09 13:20:00,270.25,270.52,269.68,270.27,21691.0,264.1884,264.4523,263.6312,264.2079,21691.0
2024-05-09 13:30:00,270.12,270.19,269.85,270.01,13411.0,264.0613,264.1297,263.7974,263.9538,13411.0
2024-05-09 13:40:00,270.03,270.51,269.74,270.36,17250.0,263.9733,264.4425,263.6898,264.2959,17250.0
2024-05-09 13:50:00,270.49,270.54,270.36,270.41,4068.0,264.423,264.4719,264.2959,264.3448,4068.0
2024-05-09 14:00:00,270.3,270.46,269.96,270.41,14255.0,264.2373,264.3937,263.9049,264.3448,14255.0
2024-05-09 14:10:00,270.5,271.42,270.26,271.37,9250.0,264.4328,265.3321,264.1982,265.2833,9250.0
2024-05-09 14:20:00,271.44,271.76,271.07,271.74,9942.0,265.3517,265.6645,264.99,265.645,9942.0
2024-05-09 14:30:00,271.75,272.34,270.99,271.19,17516.0,265.6547,266.2315,264.9118,265.1073,17516.0
2024-05-09 14:40:00,271.19,271.39,270.98,271.06,24954.0,265.1073,265.3028,264.902,264.9802,24954.0
2024-05-09 14:50:00,271.06,271.18,270.56,270.82,12188.0,264.9802,265.0975,264.4914,264.7456,12188.0
2024-05-09 15:00:00,270.87,271.42,270.79,271.02,28069.0,264.7945,265.3321,264.7163,264.9411,28069.0
2024-05-09 15:10:00,271.08,271.11,270.69,271.07,10279.0,264.9998,265.0291,264.6185,264.99,10279.0
2024-05-09 15:20:00,271.06,271.19,270.66,270.9,11930.0,264.9802,265.1073,264.5892,264.8238,11930.0
2024-05-09 15:30:00,270.86,271.04,270.6,270.63,11961.0,264.7847,264.9607,264.5305,264.5599,11961.0
2024-05-09 15:40:00,270.59,270.8,270.19,270.5,22136.0,264.5208,264.726,264.1297,264.4328,22136.0
2024-05-09 15:50:00,270.5,270.54,269.86,270.49,99769.0,264.4328,264.4719,263.8071,264.423,99769.0
2024-05-10 09:30:00,272.49,273.26,270.25,273.06,61275.0,267.5952,268.3514,265.3954,268.1549,61275.0
2024-05-10 09:40:00,273.15,273.39,272.31,273.06,8655.0,268.2433,268.479,267.4184,268.1549,8655.0
2024-05-10 09:50:00,273.28,273.95,272.65,273.12,41135.0,268.371,269.029,267.7523,268.2139,41135.0
2024-05-10 10:00:00,272.9,272.9,271.12,271.19,10188.0,267.9978,267.9978,266.2498,266.3185,10188.0
2024-05-10 10:10:00,271.26,272.0,270.63,271.77,41148.0,266.3873,267.114,265.7686,266.8881,41148.0
2024-05-10 10:20:00,272.08,272.08,270.74,270.74,4984.0,267.1926,267.1926,265.8766,265.8766,4984.0
2024-05-10 10:30:00,270.81,271.04,269.44,270.17,17893.0,265.9454,266.1712,264.6,265.3169,17893.0
2024-05-10 10:40:00,270.16,270.48,269.33,270.26,30667.0,265.307,265.6213,264.492,265.4052,30667.0
2024-05-10 10:50:00,270.39,270.92,270.06,270.53,30738.0,265.5329,266.0534,265.2088,265.6704,30738.0
2024-05-10 11:00:00,270.51,270.88,270.02,270.4,4225.0,265.6508,266.0141,265.1696,265.5427,4225.0
2024-05-10 11:10:00,270.43,270.73,270.06,270.57,6046.0,265.5722,265.8668,265.2088,265.7097,6046.0
2024-05-10 11:20:00,270.43,271.16,269.96,270.87,5372.0,265.5722,266.2891,265.1106,266.0043,5372.0
2024-05-10 11:30:00,270.79,271.05,270.2,270.41,6516.0,265.9257,266.1811,265.3463,265.5526,6516.0
2024-05-10 11:40:00,270.41,270.64,270.05,270.48,4668.0,265.5526,265.7784,265.199,265.6213,4668.0
2024-05-10 11:50:00,270.63,270.82,270.47,270.71,5477.0,265.7686,265.9552,265.6115,265.8472,5477.0
2024-05-10 12:00:00,270.8,270.8,270.28,270.61,4472.0,265.9355,265.9355,265.4249,265.749,4472.0
2024-05-10 12:10:00,270.78,271.25,270.62,271.18,6200.0,265.9159,266.3775,265.7588,266.3087,6200.0
2024-05-10 12:20:00,271.18,271.51,271.1,271.39,10111.0,266.3087,266.6328,266.2302,266.5149,10111.0
2024-05-10 12:30:00,271.43,271.85,271.4,271.56,13407.0,266.5542,266.9667,266.5248,266.6819,13407.0
2024-05-10 12:40:00,271.61,272.24,271.44,272.24,10484.0,266.731,267.3497,266.5641,267.3497,10484.0
2024-05-10 12:50:00,272.22,272.82,272.18,272.72,14823.0,267.33,267.9193,267.2908,267.8211,14823.0
2024-05-10 13:00:00,272.54,272.74,271.75,271.81,11807.0,267.6443,267.8407,266.8685,266.9274,11807.0
2024-05-10 13:10:00,271.69,272.03,271.49,271.91,5643.0,266.8096,267.1435,266.6132,267.0256,5643.0
2024-05-10 13:20:00,272.02,272.02,271.72,271.98,4394.0,267.1336,267.1336,266.839,267.0943,4394.0
2024-05-10 13:30:00,271.96,272.3,271.91,272.25,6888.0,267.0747,267.4086,267.0256,267.3595,6888.0
2024-05-10 13:40:00,272.34,272.43,271.9,272.16,5084.0,267.4479,267.5363,267.0158,267.2711,5084.0
2024-05-10 13:50:00,272.16,272.16,272.05,272.16,2203.0,267.2711,267.2711,267.1631,267.2711,2203.0
2024-05-10 14:00:00,272.25,272.25,271.21,271.4,34267.0,267.3595,267.3595,266.3382,266.5248,34267.0
2024-05-10 14:10:00,271.32,271.57,270.94,271.25,26756.0,266.4462,266.6917,266.073,266.3775,26756.0
2024-05-10 14:20:00,271.18,271.95,271.1,271.61,39511.0,266.3087,267.0649,266.2302,266.731,39511.0
2024-05-10 14:30:00,271.65,271.7,270.92,271.2,16214.0,266.7703,266.8194,266.0534,266.3284,16214.0
2024-05-10 14:40:00,271.25,271.65,271.25,271.5,9420.0,266.3775,266.7703,266.3775,266.623,9420.0
2024-05-10 14:50:00,271.4,272.16,271.4,271.69,16891.0,266.5248,267.2711,266.5248,266.8096,16891.0
2024-05-10 15:00:00,271.81,272.15,271.65,272.15,4374.0,266.9274,267.2613,266.7703,267.2613,4374.0
2024-05-10 15:10:00,272.16,272.89,272.16,272.78,8730.0,267.2711,267.988,267.2711,267.88,8730.0
2024-05-10 15:20:00,272.71,273.14,272.61,273.01,9457.0,267.8112,268.2335,267.713,268.1058,9457.0
2024-05-10 15:30:00,273.07,274.06,272.81,273.81,25923.0,268.1648,269.137,267.9094,268.8915,25923.0
2024-05-10 15:40:00,273.86,274.02,272.84,272.84,11439.0,268.9406,269.0977,267.9389,267.9389,11439.0
2024-05-10 15:50:00,272.95,273.63,272.93,273.58,61091.0,268.0469,268.7147,268.0273,268.6656,61091.0
2024-05-13 09:30:00,274.67,275.0,272.07,272.36,11345.0,269.736,270.0601,267.1827,267.4675,11345.0
2024-05-13 09:40:00,272.86,273.24,272.56,273.01,5410.0,267.9585,268.3317,267.6639,268.1058,5410.0
2024-05-13 09:50:00,273.03,273.25,272.68,273.13,5772.0,268.1255,268.3415,267.7818,268.2237,5772.0
2024-05-13 10:00:00,273.2,273.26,272.79,273.08,9287.0,268.2924,268.3514,267.8898,268.1746,9287.0
2024-05-13 10:10:00,273.0,273.15,272.65,273.08,10934.0,268.096,268.2433,267.7523,268.1746,10934.0
2024-05-13 10:20:00,272.75,272.92,272.09,272.92,2201.0,267.8505,268.0175,267.2024,268.0175,2201.0
2024-05-13 10:30:00,273.01,273.02,272.59,272.69,6164.0,268.1058,268.1157,267.6934,267.7916,6164.0
2024-05-13 10:40:00,272.54,272.65,272.25,272.46,3209.0,267.6443,267.7523,267.3595,267.5657,3209.0
2024-05-13 10:50:00,272.46,272.48,271.94,272.08,13632.0,267.5657,267.5854,267.0551,267.1926,13632.0
2024-05-13 11:00:00,271.98,272.24,271.91,272.0,2733.0,267.0943,267.3497,267.0256,267.114,2733.0
2024-05-13 11:10:00,271.98,272.12,271.69,271.69,4529.0,267.0943,267.2318,266.8096,266.8096,4529.0
2024-05-13 11:20:00,271.42,271.42,270.46,270.46,7440.0,266.5444,266.5444,265.6017,265.6017,7440.0
2024-05-13 11:30:00,270.25,270.56,270.24,270.38,10591.0,265.3954,265.6999,265.3856,265.5231,10591.0
2024-05-13 11:40:00,270.38,270.47,270.27,270.41,3533.0,265.5231,265.6115,265.4151,265.5526,3533.0
2024-05-13 11:50:00,270.41,270.43,269.94,269.94,8702.0,265.5526,265.5722,265.091,265.091,8702.0
2024-05-13 12:00:00,269.93,270.41,269.82,270.25,27235.0,265.0812,265.5526,264.9732,265.3954,27235.0
2024-05-13 12:10:00,270.08,270.27,269.8,269.81,1969.0,265.2285,265.4151,264.9535,264.9633,1969.0
2024-05-13 12:20:00,269.87,270.18,269.79,270.12,6952.0,265.0223,265.3267,264.9437,265.2678,6952.0
2024-05-13 12:30:00,270.09,270.21,269.95,270.06,6792.0,265.2383,265.3561,265.1008,265.2088,6792.0
2024-05-13 12:40:00,269.99,270.08,269.94,270.06,3652.0,265.1401,265.2285,265.091,265.2088,3652.0
2024-05-13 12:50:00,270.05,270.11,269.83,269.83,3188.0,265.199,265.2579,264.983,264.983,3188.0
2024-05-13 13:00:00,269.82,269.97,269.28,269.28,3375.0,264.9732,265.1205,264.4429,264.4429,3375.0
2024-05-13 13:10:00,269.23,269.58,269.12,269.45,7891.0,264.3937,264.7375,264.2857,264.6098,7891.0
2024-05-13 13:20:00,269.4,269.47,269.1,269.34,6035.0,264.5607,264.6294,264.2661,264.5018,6035.0
2024-05-13 13:30:00,269.39,269.48,269.17,269.34,7538.0,264.5509,264.6393,264.3348,264.5018,7538.0
2024-05-13 13:40:00,269.28,269.69,269.1,269.56,16721.0,264.4429,264.8455,264.2661,264.7178,16721.0
2024-05-13 13:50:00,269.69,269.69,268.62,268.63,6673.0,264.8455,264.8455,263.7947,263.8045,6673.0
2024-05-13 14:00:00,268.64,268.87,268.59,268.6,7943.0,263.8143,264.0402,263.7652,263.7751,7943.0
2024-05-13 14:10:00,268.68,268.79,268.36,268.55,11602.0,263.8536,263.9617,263.5394,263.726,11602.0
2024-05-13 14:20:00,268.53,268.62,268.3,268.35,11442.0,263.7063,263.7947,263.4805,263.5296,11442.0
2024-05-13 14:30:00,268.47,268.56,268.0,268.26,27231.0,263.6474,263.7358,263.1858,263.4412,27231.0
2024-05-13 14:40:00,268.26,268.52,268.1,268.3,16156.0,263.4412,263.6965,263.284,263.4805,16156.0
2024-05-13 14:50:00,268.3,268.43,268.1,268.33,28686.0,263.4805,263.6081,263.284,263.5099,28686.0
2024-05-13 15:00:00,268.36,269.51,268.25,269.46,33596.0,263.5394,264.6687,263.4314,264.6196,33596.0
2024-05-13 15:10:00,269.51,269.51,269.04,269.08,16398.0,264.6687,264.6687,264.2072,264.2464,16398.0
2024-05-13 15:20:00,269.18,269.3,268.65,268.67,28620.0,264.3446,264.4625,263.8242,263.8438,28620.0
2024-05-13 15:30:00,268.66,268.96,268.55,268.81,20890.0,263.834,264.1286,263.726,263.9813,20890.0
2024-05-13 15:40:00,268.87,268.96,267.99,268.37,26286.0,264.0402,264.1286,263.176,263.5492,26286.0
2024-05-13 15:50:00,268.33,269.13,268.11,268.6,119079.0,263.5099,264.2955,263.2939,263.7751,119079.0
2024-05-14 09:30:00,269.51,271.71,269.51,271.42,13960.0,264.6687,266.8292,264.6687,266.5444,13960.0
2024-05-14 09:40:00,271.69,273.42,271.53,273.25,12049.0,266.8096,268.5085,266.6524,268.3415,12049.0
2024-05-14 09:50:00,273.27,273.95,272.64,272.86,15260.0,268.3612,269.029,267.7425,267.9585,15260.0
2024-05-14 10:00:00,273.69,274.25,273.19,273.91,9256.0,268.7736,269.3236,268.2826,268.9897,9256.0
2024-05-14 10:10:00,274.03,274.03,273.02,273.02,4656.0,269.1075,269.1075,268.1157,268.1157,4656.0
2024-05-14 10:20:00,273.05,273.5,272.53,272.98,4923.0,268.1451,268.587,267.6345,268.0764,4923.0
2024-05-14 10:30:00,273.16,273.16,272.26,272.43,5153.0,268.2532,268.2532,267.3693,267.5363,5153.0
2024-05-14 10:40:00,272.28,272.92,272.12,272.92,4624.0,267.389,268.0175,267.2318,268.0175,4624.0
2024-05-14 10:50:00,272.89,273.42,272.89,273.24,9527.0,267.988,268.5085,267.988,268.3317,9527.0
2024-05-14 11:00:00,273.31,273.36,272.98,273.25,9025.0,268.4005,268.4496,268.0764,268.3415,9025.0
2024-05-14 11:10:00,273.24,273.24,272.9,273.09,4602.0,268.3317,268.3317,267.9978,268.1844,4602.0
2024-05-14 11:20:00,273.11,273.13,272.66,273.0,13562.0,268.2041,268.2237,267.7621,268.096,13562.0
2024-05-14 11:30:00,273.0,273.07,272.46,272.61,7640.0,268.096,268.1648,267.5657,267.713,7640.0
2024-05-14 11:40:00,272.55,272.67,272.15,272.19,4621.0,267.6541,267.772,267.2613,267.3006,4621.0
2024-05-14 11:50:00,272.18,272.33,271.29,271.29,3310.0,267.2908,267.4381,266.4167,266.4167,3310.0
2024-05-14 12:00:00,271.3,271.9,271.09,271.9,3813.0,266.4266,267.0158,266.2203,267.0158,3813.0
2024-05-14 12:10:00,271.67,271.7,271.3,271.56,6331.0,266.7899,266.8194,266.4266,266.6819,6331.0
2024-05-14 12:20:00,271.67,271.78,271.34,271.5,3788.0,266.7899,266.8979,266.4658,266.623,3788.0
2024-05-14 12:30:00,271.42,271.66,271.22,271.4,2749.0,266.5444,266.7801,266.348,266.5248,2749.0
2024-05-14 12:40:00,271.43,271.85,271.43,271.78,1818.0,266.5542,266.9667,266.5542,266.8979,1818.0
2024-05-14 12:50:00,271.99,272.08,271.69,271.84,5971.0,267.1042,267.1926,266.8096,266.9569,5971.0
2024-05-14 13:00:00,271.98,272.0,270.8,271.25,13217.0,267.0943,267.114,265.9355,266.3775,13217.0
2024-05-14 13:10:00,271.47,271.54,270.94,271.22,2335.0,266.5935,266.6623,266.073,266.348,2335.0
2024-05-14 13:20:00,271.14,271.48,271.01,271.29,9714.0,266.2694,266.6033,266.1418,266.4167,9714.0
2024-05-14 13:30:00,271.21,271.25,270.96,271.19,2246.0,266.3382,266.3775,266.0927,266.3185,2246.0
2024-05-14 13:40:00,271.25,271.3,270.94,270.94,6262.0,266.3775,266.4266,266.073,266.073,6262.0
2024-05-14 13:50:00,270.98,271.17,270.79,270.79,4518.0,266.1123,266.2989,265.9257,265.9257,4518.0
2024-05-14 14:00:00,270.89,271.01,270.78,271.01,2355.0,266.0239,266.1418,265.9159,266.1418,2355.0
2024-05-14 14:10:00,270.87,271.2,270.87,271.03,3528.0,266.0043,266.3284,266.0043,266.1614,3528.0
2024-05-14 14:20:00,271.02,271.23,270.96,271.07,3139.0,266.1516,266.3578,266.0927,266.2007,3139.0
2024-05-14 14:30:00,271.07,271.13,270.68,271.05,8438.0,266.2007,266.2596,265.8177,266.1811,8438.0
2024-05-14 14:40:00,271.01,271.35,270.97,271.17,3130.0,266.1418,266.4757,266.1025,266.2989,3130.0
2024-05-14 14:50:00,271.19,271.69,271.15,271.69,6341.0,266.3185,266.8096,266.2793,266.8096,6341.0
2024-05-14 15:00:00,271.65,271.97,271.49,271.5,4854.0,266.7703,267.0845,266.6132,266.623,4854.0
2024-05-14 15:10:00,271.62,271.72,271.13,271.44,13317.0,266.7408,266.839,266.2596,266.5641,13317.0
2024-05-14 15:20:00,271.35,271.35,271.09,271.19,4870.0,266.4757,266.4757,266.2203,266.3185,4870.0
2024-05-14 15:30:00,271.16,271.41,271.14,271.36,4828.0,266.2891,266.5346,266.2694,266.4855,4828.0
2024-05-14 15:40:00,271.3,271.42,270.5,270.6,18517.0,266.4266,266.5444,265.6409,265.7391,18517.0
2024-05-14 15:50:00,270.65,271.41,270.61,271.02,54148.0,265.7882,266.5346,265.749,266.1516,54148.0
2024-05-15 09:30:00,273.8,275.71,272.55,275.7,16430.0,268.8817,270.7573,267.6541,270.7475,16430.0
2024-05-15 09:40:00,275.65,276.41,275.41,276.23,20463.0,270.6984,271.4448,270.4627,271.268,20463.0
2024-05-15 09:50:00,276.23,276.24,273.32,273.33,16799.0,271.268,271.2778,268.4103,268.4201,16799.0
2024-05-15 10:00:00,273.57,274.9,273.24,274.43,11903.0,268.6558,269.9619,268.3317,269.5003,11903.0
2024-05-15 10:10:00,274.54,274.55,272.98,273.38,11328.0,269.6084,269.6182,268.0764,268.4692,11328.0
2024-05-15 10:20:00,273.41,273.95,273.31,273.33,8267.0,268.4987,269.029,268.4005,268.4201,8267.0
2024-05-15 10:30:00,273.25,273.49,273.07,273.2,9596.0,268.3415,268.5772,268.1648,268.2924,9596.0
2024-05-15 10:40:00,273.19,273.52,273.12,273.12,11072.0,268.2826,268.6067,268.2139,268.2139,11072.0
2024-05-15 10:50:00,273.11,273.51,273.0,273.04,8325.0,268.2041,268.5969,268.096,268.1353,8325.0
2024-05-15 11:00:00,273.02,273.39,272.69,273.21,9947.0,268.1157,268.479,267.7916,268.3023,9947.0
2024-05-15 11:10:00,273.23,273.7,273.22,273.68,4788.0,268.3219,268.7835,268.3121,268.7638,4788.0
2024-05-15 11:20:00,273.69,273.75,272.91,273.69,32624.0,268.7736,268.8326,268.0076,268.7736,32624.0
2024-05-15 11:30:00,273.67,274.13,273.58,274.13,15954.0,268.754,269.2057,268.6656,269.2057,15954.0
2024-05-15 11:40:00,274.09,274.59,274.08,274.58,7257.0,269.1664,269.6575,269.1566,269.6476,7257.0
2024-05-15 11:50:00,274.47,274.68,274.4,274.59,9014.0,269.5396,269.7458,269.4709,269.6575,9014.0
2024-05-15 12:00:00,274.57,274.57,274.17,274.38,3597.0,269.6378,269.6378,269.245,269.4512,3597.0
2024-05-15 12:10:00,274.36,274.83,274.31,274.7,2811.0,269.4316,269.8932,269.3825,269.7655,2811.0
2024-05-15 12:20:00,274.72,275.03,274.6,275.0,9366.0,269.7851,270.0896,269.6673,270.0601,9366.0
2024-05-15 12:30:00,275.17,275.17,274.57,274.63,9300.0,270.227,270.227,269.6378,269.6967,9300.0
2024-05-15 12:40:00,274.62,274.63,274.01,274.34,4584.0,269.6869,269.6967,269.0879,269.412,4584.0
2024-05-15 12:50:00,274.43,274.57,274.36,274.42,2991.0,269.5003,269.6378,269.4316,269.4905,2991.0
2024-05-15 13:00:00,274.42,274.78,274.4,274.78,2126.0,269.4905,269.8441,269.4709,269.8441,2126.0
2024-05-15 13:10:00,274.78,275.09,274.78,275.03,3067.0,269.8441,270.1485,269.8441,270.0896,3067.0
2024-05-15 13:20:00,275.08,275.21,274.66,275.05,14253.0,270.1387,270.2663,269.7262,270.1092,14253.0
2024-05-15 13:30:00,274.94,275.33,274.92,275.22,2088.0,270.0012,270.3842,269.9815,270.2761,2088.0
2024-05-15 13:40:00,275.14,275.15,274.24,274.32,8376.0,270.1976,270.2074,269.3138,269.3923,8376.0
2024-05-15 13:50:00,274.33,274.66,274.32,274.66,3900.0,269.4021,269.7262,269.3923,269.7262,3900.0
2024-05-15 14:00:00,274.62,275.31,274.62,275.28,4948.0,269.6869,270.3645,269.6869,270.3351,4948.0
2024-05-15 14:10:00,275.4,275.52,275.09,275.12,7143.0,270.4529,270.5708,270.1485,270.1779,7143.0
2024-05-15 14:20:00,275.11,275.12,274.59,274.68,3011.0,270.1681,270.1779,269.6575,269.7458,3011.0
2024-05-15 14:30:00,274.68,274.91,274.46,274.91,10925.0,269.7458,269.9717,269.5298,269.9717,10925.0
2024-05-15 14:40:00,274.87,274.94,274.6,274.62,5840.0,269.9324,270.0012,269.6673,269.6869,5840.0
2024-05-15 14:50:00,274.46,274.76,274.46,274.76,3924.0,269.5298,269.8244,269.5298,269.8244,3924.0
2024-05-15 15:00:00,274.62,274.78,274.32,274.46,9265.0,269.6869,269.8441,269.3923,269.5298,9265.0
2024-05-15 15:10:00,274.52,274.7,274.26,274.26,5438.0,269.5887,269.7655,269.3334,269.3334,5438.0
2024-05-15 15:20:00,274.25,274.34,273.94,274.2,7196.0,269.3236,269.412,269.0191,269.2745,7196.0
2024-05-15 15:30:00,274.04,274.62,274.02,274.48,12472.0,269.1173,269.6869,269.0977,269.5494,12472.0
2024-05-15 15:40:00,274.49,274.98,274.37,274.9,12417.0,269.5593,270.0405,269.4414,269.9619,12417.0
2024-05-15 15:50:00,274.84,275.54,274.82,275.23,63969.0,269.903,270.5904,269.8833,270.286,63969.0
2024-05-16 09:30:00,273.27,273.39,272.14,272.14,17774.0,268.3612,268.479,267.2515,267.2515,17774.0
2024-05-16 09:40:00,272.21,272.21,270.33,270.49,17112.0,267.3202,267.3202,265.474,265.6311,17112.0
2024-05-16 09:50:00,270.49,271.71,270.24,271.53,39112.0,265.6311,266.8292,265.3856,266.6524,39112.0
2024-05-16 10:00:00,271.34,271.38,269.48,269.48,18122.0,266.4658,266.5051,264.6393,264.6393,18122.0
2024-05-16 10:10:00,269.87,271.34,269.76,270.95,5492.0,265.0223,266.4658,264.9142,266.0829,5492.0
2024-05-16 10:20:00,270.95,270.95,270.0,270.04,7801.0,266.0829,266.0829,265.1499,265.1892,7801.0
2024-05-16 10:30:00,269.95,269.95,269.3,269.3,4684.0,265.1008,265.1008,264.4625,264.4625,4684.0
2024-05-16 10:40:00,269.36,270.46,269.36,270.45,2999.0,264.5214,265.6017,264.5214,265.5918,2999.0
2024-05-16 10:50:00,270.52,271.04,270.48,271.04,1200.0,265.6606,266.1712,265.6213,266.1712,1200.0
2024-05-16 11:00:00,271.05,271.75,270.53,271.72,19843.0,266.1811,266.8685,265.6704,266.839,19843.0
2024-05-16 11:10:00,271.64,271.71,271.14,271.47,6101.0,266.7605,266.8292,266.2694,266.5935,6101.0
2024-05-16 11:20:00,271.6,271.98,271.58,271.58,9045.0,266.7212,267.0943,266.7015,266.7015,9045.0
2024-05-16 11:30:00,271.49,271.99,271.13,271.99,4762.0,266.6132,267.1042,266.2596,267.1042,4762.0
2024-05-16 11:40:00,272.08,272.42,271.83,272.19,3681.0,267.1926,267.5264,266.947,267.3006,3681.0
2024-05-16 11:50:00,272.36,272.37,271.86,271.94,7423.0,267.4675,267.4773,266.9765,267.0551,7423.0
2024-05-16 12:00:00,271.85,272.12,271.85,271.88,2619.0,266.9667,267.2318,266.9667,266.9961,2619.0
2024-05-16 12:10:00,271.83,272.23,271.75,271.85,2645.0,266.947,267.3399,266.8685,266.9667,2645.0
2024-05-16 12:20:00,271.9,271.9,271.48,271.48,1851.0,267.0158,267.0158,266.6033,266.6033,1851.0
2024-05-16 12:30:00,271.42,271.5,271.04,271.4,2626.0,266.5444,266.623,266.1712,266.5248,2626.0
2024-05-16 12:40:00,271.3,271.83,271.25,271.75,5356.0,266.4266,266.947,266.3775,266.8685,5356.0
2024-05-16 12:50:00,271.97,272.16,271.72,272.04,2842.0,267.0845,267.2711,266.839,267.1533,2842.0
2024-05-16 13:00:00,272.11,272.24,271.35,271.35,6547.0,267.222,267.3497,266.4757,266.4757,6547.0
2024-05-16 13:10:00,271.53,271.78,271.33,271.67,12602.0,266.6524,266.8979,266.456,266.7899,12602.0
2024-05-16 13:20:00,271.62,271.62,270.95,270.97,4113.0,266.7408,266.7408,266.0829,266.1025,4113.0
2024-05-16 13:30:00,271.1,271.21,270.97,270.97,1846.0,266.2302,266.3382,266.1025,266.1025,1846.0
2024-05-16 13:40:00,271.05,271.27,270.9,270.91,3207.0,266.1811,266.3971,266.0338,266.0436,3207.0
2024-05-16 13:50:00,271.13,271.19,271.0,271.09,800.0,266.2596,266.3185,266.132,266.2203,800.0
2024-05-16 14:00:00,271.19,271.19,270.53,270.93,6196.0,266.3185,266.3185,265.6704,266.0632,6196.0
2024-05-16 14:10:00,270.69,270.7,270.35,270.61,2998.0,265.8275,265.8373,265.4936,265.749,2998.0
2024-05-16 14:20:00,270.64,270.96,270.53,270.84,2548.0,265.7784,266.0927,265.6704,265.9748,2548.0
2024-05-16 14:30:00,270.96,271.17,270.85,271.12,3786.0,266.0927,266.2989,265.9846,266.2498,3786.0
2024-05-16 14:40:00,271.17,271.47,271.07,271.47,1077.0,266.2989,266.5935,266.2007,266.5935,1077.0
2024-05-16 14:50:00,271.37,271.59,271.35,271.47,1914.0,266.4953,266.7114,266.4757,266.5935,1914.0
2024-05-16 15:00:00,271.62,271.62,271.27,271.45,8272.0,266.7408,266.7408,266.3971,266.5739,8272.0
2024-05-16 15:10:00,271.45,271.77,271.45,271.56,6610.0,266.5739,266.8881,266.5739,266.6819,6610.0
2024-05-16 15:20:00,271.51,271.52,271.28,271.42,5330.0,266.6328,266.6426,266.4069,266.5444,5330.0
2024-05-16 15:30:00,271.48,271.49,270.87,271.02,9976.0,266.6033,266.6132,266.0043,266.1516,9976.0
2024-05-16 15:40:00,271.03,271.19,270.72,270.75,7048.0,266.1614,266.3185,265.857,265.8864,7048.0
2024-05-16 15:50:00,270.87,271.61,270.68,271.05,42088.0,266.0043,266.731,265.8177,266.1811,42088.0
2024-05-17 09:30:00,273.88,274.57,271.41,271.51,28667.0,268.9602,269.6378,266.5346,266.6328,28667.0
2024-05-17 09:40:00,271.43,272.26,271.16,271.92,4249.0,266.5542,267.3693,266.2891,267.0354,4249.0
2024-05-17 09:50:00,271.89,271.89,271.09,271.7,4639.0,267.006,267.006,266.2203,266.8194,4639.0
2024-05-17 10:00:00,271.43,271.79,270.83,270.92,3396.0,266.5542,266.9078,265.965,266.0534,3396.0
2024-05-17 10:10:00,270.9,271.27,270.38,271.27,4991.0,266.0338,266.3971,265.5231,266.3971,4991.0
2024-05-17 10:20:00,271.15,271.3,271.05,271.3,2414.0,266.2793,266.4266,266.1811,266.4266,2414.0
2024-05-17 10:30:00,271.4,271.7,270.84,270.96,4294.0,266.5248,266.8194,265.9748,266.0927,4294.0
2024-05-17 10:40:00,271.09,271.16,270.95,270.96,2149.0,266.2203,266.2891,266.0829,266.0927,2149.0
2024-05-17 10:50:00,271.04,271.35,270.9,271.29,4239.0,266.1712,266.4757,266.0338,266.4167,4239.0
2024-05-17 11:00:00,271.31,271.48,270.62,270.93,4212.0,266.4364,266.6033,265.7588,266.0632,4212.0
2024-05-17 11:10:00,270.83,270.94,270.39,270.39,4931.0,265.965,266.073,265.5329,265.5329,4931.0
2024-05-17 11:20:00,270.44,270.61,269.97,270.29,3187.0,265.582,265.749,265.1205,265.4347,3187.0
2024-05-17 11:30:00,270.14,270.69,270.14,270.2,7724.0,265.2874,265.8275,265.2874,265.3463,7724.0
2024-05-17 11:40:00,270.17,270.54,270.17,270.42,740.0,265.3169,265.6802,265.3169,265.5624,740.0
2024-05-17 11:50:00,270.23,270.5,270.21,270.44,2647.0,265.3758,265.6409,265.3561,265.582,2647.0
2024-05-17 12:00:00,270.5,270.5,270.14,270.17,2128.0,265.6409,265.6409,265.2874,265.3169,2128.0
2024-05-17 12:10:00,270.02,270.11,269.59,269.98,4428.0,265.1696,265.2579,264.7473,265.1303,4428.0
2024-05-17 12:20:00,269.81,269.95,269.78,269.78,2923.0,264.9633,265.1008,264.9339,264.9339,2923.0
2024-05-17 12:30:00,269.87,270.03,269.8,269.98,1227.0,265.0223,265.1794,264.9535,265.1303,1227.0
2024-05-17 12:40:00,269.79,269.8,269.58,269.62,4458.0,264.9437,264.9535,264.7375,264.7767,4458.0
2024-05-17 12:50:00,269.73,270.12,269.73,269.78,3352.0,264.8848,265.2678,264.8848,264.9339,3352.0
2024-05-17 13:00:00,269.76,270.32,269.76,270.32,2072.0,264.9142,265.4642,264.9142,265.4642,2072.0
2024-05-17 13:10:00,270.14,270.24,269.99,270.0,2440.0,265.2874,265.3856,265.1401,265.1499,2440.0
2024-05-17 13:20:00,270.16,270.22,270.02,270.13,1531.0,265.307,265.366,265.1696,265.2776,1531.0
2024-05-17 13:30:00,270.23,270.24,269.8,269.99,3100.0,265.3758,265.3856,264.9535,265.1401,3100.0
2024-05-17 13:40:00,270.17,270.23,269.87,269.95,4036.0,265.3169,265.3758,265.0223,265.1008,4036.0
2024-05-17 13:50:00,269.93,270.09,269.77,270.09,1225.0,265.0812,265.2383,264.924,265.2383,1225.0
2024-05-17 14:00:00,269.91,269.91,269.55,269.55,1866.0,265.0615,265.0615,264.708,264.708,1866.0
2024-05-17 14:10:00,269.71,269.81,269.14,269.17,9430.0,264.8651,264.9633,264.3054,264.3348,9430.0
2024-05-17 14:20:00,269.26,269.26,268.5,268.86,9902.0,264.4232,264.4232,263.6769,264.0304,9902.0
2024-05-17 14:30:00,268.91,268.95,268.38,268.9,5896.0,264.0795,264.1188,263.559,264.0697,5896.0
2024-05-17 14:40:00,268.96,269.1,268.77,269.1,2193.0,264.1286,264.2661,263.942,264.2661,2193.0
2024-05-17 14:50:00,269.02,269.53,268.92,269.38,3643.0,264.1875,264.6884,264.0893,264.5411,3643.0
2024-05-17 15:00:00,269.5,269.88,269.44,269.63,7535.0,264.6589,265.0321,264.6,264.7866,7535.0
2024-05-17 15:10:00,269.75,270.05,269.69,269.88,3763.0,264.9044,265.199,264.8455,265.0321,3763.0
2024-05-17 15:20:00,269.87,270.09,269.78,269.92,7167.0,265.0223,265.2383,264.9339,265.0714,7167.0
2024-05-17 15:30:00,269.92,270.13,269.72,270.05,5918.0,265.0714,265.2776,264.8749,265.199,5918.0
2024-05-17 15:40:00,270.11,270.15,269.47,269.66,11327.0,265.2579,265.2972,264.6294,264.816,11327.0
2024-05-17 15:50:00,269.62,270.09,269.61,269.79,30851.0,264.7767,265.2383,264.7669,264.9437,30851.0
2024-05-20 09:30:00,269.98,269.98,268.93,269.03,8539.0,265.1303,265.1303,264.0991,264.1973,8539.0
2024-05-20 09:40:00,269.25,269.42,268.41,269.25,5156.0,264.4134,264.5803,263.5885,264.4134,5156.0
2024-05-20 09:50:00,269.17,269.68,268.94,269.68,6607.0,264.3348,264.8357,264.109,264.8357,6607.0
2024-05-20 10:00:00,269.64,269.8,268.99,269.16,6688.0,264.7964,264.9535,264.1581,264.325,6688.0
2024-05-20 10:10:00,269.0,270.39,269.0,270.37,11480.0,264.1679,265.5329,264.1679,265.5133,11480.0
2024-05-20 10:20:00,270.38,271.06,270.37,270.99,10214.0,265.5231,266.1909,265.5133,266.1221,10214.0
2024-05-20 10:30:00,271.02,271.18,270.94,271.0,3622.0,266.1516,266.3087,266.073,266.132,3622.0
2024-05-20 10:40:00,271.06,271.1,270.47,270.95,13121.0,266.1909,266.2302,265.6115,266.0829,13121.0
2024-05-20 10:50:00,270.97,270.99,270.82,270.84,5405.0,266.1025,266.1221,265.9552,265.9748,5405.0
2024-05-20 11:00:00,270.95,270.96,270.77,270.77,2556.0,266.0829,266.0927,265.9061,265.9061,2556.0
2024-05-20 11:10:00,270.89,271.89,270.88,271.64,9219.0,266.0239,267.006,266.0141,266.7605,9219.0
2024-05-20 11:20:00,272.09,272.58,272.09,272.12,8028.0,267.2024,267.6836,267.2024,267.2318,8028.0
2024-05-20 11:30:00,272.28,272.28,271.63,271.65,2259.0,267.389,267.389,266.7506,266.7703,2259.0
2024-05-20 11:40:00,271.66,271.67,270.97,270.98,5899.0,266.7801,266.7899,266.1025,266.1123,5899.0
2024-05-20 11:50:00,271.24,271.36,270.98,271.36,5197.0,266.3676,266.4855,266.1123,266.4855,5197.0
2024-05-20 12:00:00,271.39,271.56,271.37,271.39,1601.0,266.5149,266.6819,266.4953,266.5149,1601.0
2024-05-20 12:10:00,271.41,271.41,270.79,271.1,6762.0,266.5346,266.5346,265.9257,266.2302,6762.0
2024-05-20 12:20:00,271.03,271.24,270.97,271.07,2439.0,266.1614,266.3676,266.1025,266.2007,2439.0
2024-05-20 12:30:00,270.96,271.15,270.85,271.15,3494.0,266.0927,266.2793,265.9846,266.2793,3494.0
2024-05-20 12:40:00,270.94,271.49,270.94,271.34,4104.0,266.073,266.6132,266.073,266.4658,4104.0
2024-05-20 12:50:00,271.35,271.84,271.3,271.72,10681.0,266.4757,266.9569,266.4266,266.839,10681.0
2024-05-20 13:00:00,271.71,271.8,271.59,271.75,3442.0,266.8292,266.9176,266.7114,266.8685,3442.0
2024-05-20 13:10:00,271.67,271.73,271.65,271.66,2112.0,266.7899,266.8488,266.7703,266.7801,2112.0
2024-05-20 13:20:00,271.59,271.81,271.16,271.29,5610.0,266.7114,266.9274,266.2891,266.4167,5610.0
2024-05-20 13:30:00,271.2,271.41,271.12,271.3,1961.0,266.3284,266.5346,266.2498,266.4266,1961.0
2024-05-20 13:40:00,271.32,271.37,271.23,271.36,3090.0,266.4462,266.4953,266.3578,266.4855,3090.0
2024-05-20 13:50:00,271.35,271.48,271.23,271.24,1534.0,266.4757,266.6033,266.3578,266.3676,1534.0
2024-05-20 14:00:00,271.24,271.26,270.48,270.62,4696.0,266.3676,266.3873,265.6213,265.7588,4696.0
2024-05-20 14:10:00,270.67,271.05,270.34,271.05,6154.0,265.8079,266.1811,265.4838,266.1811,6154.0
2024-05-20 14:20:00,271.25,271.3,271.08,271.18,1962.0,266.3775,266.4266,266.2105,266.3087,1962.0
2024-05-20 14:30:00,271.16,271.18,271.0,271.0,3607.0,266.2891,266.3087,266.132,266.132,3607.0
2024-05-20 14:40:00,271.04,271.2,271.02,271.19,2941.0,266.1712,266.3284,266.1516,266.3185,2941.0
2024-05-20 14:50:00,271.21,271.21,270.7,270.81,13983.0,266.3382,266.3382,265.8373,265.9454,13983.0
2024-05-20 15:00:00,270.72,270.83,270.06,270.33,13212.0,265.857,265.965,265.2088,265.474,13212.0
2024-05-20 15:10:00,270.39,270.93,270.12,270.93,8614.0,265.5329,266.0632,265.2678,266.0632,8614.0
2024-05-20 15:20:00,270.86,270.95,270.67,270.95,12835.0,265.9945,266.0829,265.8079,266.0829,12835.0
2024-05-20 15:30:00,270.94,270.94,270.43,270.51,13912.0,266.073,266.073,265.5722,265.6508,13912.0
2024-05-20 15:40:00,270.51,270.8,270.47,270.6,15331.0,265.6508,265.9355,265.6115,265.7391,15331.0
2024-05-20 15:50:00,270.54,271.31,270.47,271.31,57409.0,265.6802,266.4364,265.6115,266.4364,57409.0
2024-05-21 09:30:00,269.76,270.98,269.75,269.78,14791.0,264.9142,266.1123,264.9044,264.9339,14791.0
2024-05-21 09:40:00,270.19,270.65,269.98,269.98,7240.0,265.3365,265.7882,265.1303,265.1303,7240.0
2024-05-21 09:50:00,270.34,271.0,269.54,269.54,23716.0,265.4838,266.132,264.6982,264.6982,23716.0
2024-05-21 10:00:00,269.74,270.09,269.5,270.09,5121.0,264.8946,265.2383,264.6589,265.2383,5121.0
2024-05-21 10:10:00,270.32,270.41,270.05,270.23,3332.0,265.4642,265.5526,265.199,265.3758,3332.0
2024-05-21 10:20:00,270.36,270.69,270.12,270.4,25493.0,265.5035,265.8275,265.2678,265.5427,25493.0
2024-05-21 10:30:00,270.42,270.55,270.12,270.55,3675.0,265.5624,265.69,265.2678,265.69,3675.0
2024-05-21 10:40:00,270.62,271.92,270.59,271.64,20272.0,265.7588,267.0354,265.7293,266.7605,20272.0
2024-05-21 10:50:00,272.02,272.24,271.86,271.86,9238.0,267.1336,267.3497,266.9765,266.9765,9238.0
2024-05-21 11:00:00,272.02,272.28,272.0,272.28,3020.0,267.1336,267.389,267.114,267.389,3020.0
2024-05-21 11:10:00,272.19,272.73,272.12,272.47,5847.0,267.3006,267.8309,267.2318,267.5755,5847.0
2024-05-21 11:20:00,272.43,272.56,272.21,272.27,9805.0,267.5363,267.6639,267.3202,267.3791,9805.0
2024-05-21 11:30:00,272.26,272.47,271.8,271.86,6827.0,267.3693,267.5755,266.9176,266.9765,6827.0
2024-05-21 11:40:00,271.83,271.85,271.41,271.55,2395.0,266.947,266.9667,266.5346,266.6721,2395.0
2024-05-21 11:50:00,271.56,271.9,271.56,271.69,5691.0,266.6819,267.0158,266.6819,266.8096,5691.0
2024-05-21 12:00:00,271.62,271.78,271.42,271.49,9430.0,266.7408,266.8979,266.5444,266.6132,9430.0
2024-05-21 12:10:00,271.65,271.82,271.45,271.56,4160.0,266.7703,266.9372,266.5739,266.6819,4160.0
2024-05-21 12:20:00,271.48,271.57,271.11,271.12,6136.0,266.6033,266.6917,266.24,266.2498,6136.0
2024-05-21 12:30:00,271.12,271.22,270.68,270.98,4589.0,266.2498,266.348,265.8177,266.1123,4589.0
2024-05-21 12:40:00,270.96,271.03,270.94,270.97,2474.0,266.0927,266.1614,266.073,266.1025,2474.0
2024-05-21 12:50:00,270.99,271.0,270.61,270.72,4669.0,266.1221,266.132,265.749,265.857,4669.0
2024-05-21 13:00:00,270.61,270.77,270.46,270.77,2105.0,265.749,265.9061,265.6017,265.9061,2105.0
2024-05-21 13:10:00,270.78,270.78,270.34,270.58,4439.0,265.9159,265.9159,265.4838,265.7195,4439.0
2024-05-21 13:20:00,270.62,270.62,270.03,270.12,3685.0,265.7588,265.7588,265.1794,265.2678,3685.0
2024-05-21 13:30:00,270.29,270.32,269.53,269.53,3944.0,265.4347,265.4642,264.6884,264.6884,3944.0
2024-05-21 13:40:00,269.72,269.92,269.44,269.66,10832.0,264.8749,265.0714,264.6,264.816,10832.0
2024-05-21 13:50:00,269.74,270.28,269.7,270.25,6593.0,264.8946,265.4249,264.8553,265.3954,6593.0
2024-05-21 14:00:00,270.19,270.29,269.49,269.69,6481.0,265.3365,265.4347,264.6491,264.8455,6481.0
2024-05-21 14:10:00,269.79,269.81,269.51,269.58,6773.0,264.9437,264.9633,264.6687,264.7375,6773.0
2024-05-21 14:20:00,269.57,269.85,269.32,269.44,5722.0,264.7276,265.0026,264.4821,264.6,5722.0
2024-05-21 14:30:00,269.44,269.82,269.32,269.36,6230.0,264.6,264.9732,264.4821,264.5214,6230.0
2024-05-21 14:40:00,269.47,269.57,269.25,269.38,6450.0,264.6294,264.7276,264.4134,264.5411,6450.0
2024-05-21 14:50:00,269.47,269.49,269.07,269.12,6499.0,264.6294,264.6491,264.2366,264.2857,6499.0
2024-05-21 15:00:00,269.17,269.71,269.16,269.7,5739.0,264.3348,264.8651,264.325,264.8553,5739.0
2024-05-21 15:10:00,269.7,270.24,269.7,270.24,6926.0,264.8553,265.3856,264.8553,265.3856,6926.0
2024-05-21 15:20:00,270.31,270.43,270.11,270.13,9484.0,265.4543,265.5722,265.2579,265.2776,9484.0
2024-05-21 15:30:00,270.19,271.16,270.1,271.16,7513.0,265.3365,266.2891,265.2481,266.2891,7513.0
2024-05-21 15:40:00,271.05,271.1,270.8,270.91,9220.0,266.1811,266.2302,265.9355,266.0436,9220.0
2024-05-21 15:50:00,270.94,271.51,270.25,270.37,59381.0,266.073,266.6328,265.3954,265.5133,59381.0
2024-05-22 09:30:00,270.78,272.75,270.61,272.71,14796.0,265.9159,267.8505,265.749,267.8112,14796.0
2024-05-22 09:40:00,272.66,275.19,272.21,275.06,17401.0,267.7621,270.2467,267.3202,270.119,17401.0
2024-05-22 09:50:00,275.05,278.2,275.01,275.78,55051.0,270.1092,273.2026,270.0699,270.8261,55051.0
2024-05-22 10:00:00,275.79,276.26,274.37,274.47,11023.0,270.8359,271.2975,269.4414,269.5396,11023.0
2024-05-22 10:10:00,274.47,274.59,273.6,273.6,5586.0,269.5396,269.6575,268.6852,268.6852,5586.0
2024-05-22 10:20:00,273.76,275.24,273.69,275.1,9041.0,268.8424,270.2958,268.7736,270.1583,9041.0
2024-05-22 10:30:00,275.11,275.11,273.55,273.55,13620.0,270.1681,270.1681,268.6361,268.6361,13620.0
2024-05-22 10:40:00,273.54,273.72,273.23,273.53,5435.0,268.6263,268.8031,268.3219,268.6165,5435.0
2024-05-22 10:50:00,273.93,274.59,273.54,274.59,1955.0,269.0093,269.6575,268.6263,269.6575,1955.0
2024-05-22 11:00:00,274.55,274.79,274.34,274.36,6606.0,269.6182,269.8539,269.412,269.4316,6606.0
2024-05-22 11:10:00,274.3,274.47,274.14,274.34,1139.0,269.3727,269.5396,269.2155,269.412,1139.0
2024-05-22 11:20:00,274.18,274.36,273.1,273.1,4131.0,269.2548,269.4316,268.1942,268.1942,4131.0
2024-05-22 11:30:00,273.04,273.23,273.03,273.05,3944.0,268.1353,268.3219,268.1255,268.1451,3944.0
2024-05-22 11:40:00,272.92,273.72,272.91,273.54,6426.0,268.0175,268.8031,268.0076,268.6263,6426.0
2024-05-22 11:50:00,273.33,273.38,272.73,273.28,12688.0,268.4201,268.4692,267.8309,268.371,12688.0
2024-05-22 12:00:00,273.09,273.93,273.09,273.93,2953.0,268.1844,269.0093,268.1844,269.0093,2953.0
2024-05-22 12:10:00,273.93,274.06,273.72,273.89,2911.0,269.0093,269.137,268.8031,268.97,2911.0
2024-05-22 12:20:00,273.89,274.36,273.89,274.2,7136.0,268.97,269.4316,268.97,269.2745,7136.0
2024-05-22 12:30:00,274.22,274.38,274.21,274.28,7172.0,269.2941,269.4512,269.2843,269.353,7172.0
2024-05-22 12:40:00,274.3,274.5,274.29,274.5,1517.0,269.3727,269.5691,269.3629,269.5691,1517.0
2024-05-22 12:50:00,274.36,274.48,274.08,274.19,10966.0,269.4316,269.5494,269.1566,269.2647,10966.0
2024-05-22 13:00:00,274.26,275.23,274.24,275.15,6929.0,269.3334,270.286,269.3138,270.2074,6929.0
2024-05-22 13:10:00,275.15,275.15,274.5,274.67,4511.0,270.2074,270.2074,269.5691,269.736,4511.0
2024-05-22 13:20:00,274.57,274.58,273.52,273.74,8886.0,269.6378,269.6476,268.6067,268.8227,8886.0
2024-05-22 13:30:00,273.74,273.74,272.9,272.97,24732.0,268.8227,268.8227,267.9978,268.0666,24732.0
2024-05-22 13:40:00,272.92,273.0,272.27,272.67,7507.0,268.0175,268.096,267.3791,267.772,7507.0
2024-05-22 13:50:00,272.84,272.89,272.56,272.78,3267.0,267.9389,267.988,267.6639,267.88,3267.0
2024-05-22 14:00:00,272.78,272.78,271.75,272.01,4448.0,267.88,267.88,266.8685,267.1238,4448.0
2024-05-22 14:10:00,271.99,272.01,271.32,271.38,4767.0,267.1042,267.1238,266.4462,266.5051,4767.0
2024-05-22 14:20:00,271.38,271.38,270.01,270.14,12896.0,266.5051,266.5051,265.1597,265.2874,12896.0
2024-05-22 14:30:00,270.27,270.49,270.0,270.23,17442.0,265.4151,265.6311,265.1499,265.3758,17442.0
2024-05-22 14:40:00,270.39,270.54,269.9,270.54,9395.0,265.5329,265.6802,265.0517,265.6802,9395.0
2024-05-22 14:50:00,270.44,270.89,270.22,270.35,7201.0,265.582,266.0239,265.366,265.4936,7201.0
2024-05-22 15:00:00,270.48,270.59,270.13,270.22,7007.0,265.6213,265.7293,265.2776,265.366,7007.0
2024-05-22 15:10:00,270.18,270.23,269.24,269.25,6705.0,265.3267,265.3758,264.4036,264.4134,6705.0
2024-05-22 15:20:00,269.25,270.29,269.24,270.24,9030.0,264.4134,265.4347,264.4036,265.3856,9030.0
2024-05-22 15:30:00,270.32,270.77,269.9,269.9,17257.0,265.4642,265.9061,265.0517,265.0517,17257.0
2024-05-22 15:40:00,270.0,270.31,269.39,269.39,12180.0,265.1499,265.4543,264.5509,264.5509,12180.0
2024-05-22 15:50:00,269.32,270.81,269.32,270.81,60081.0,264.4821,265.9454,264.4821,265.9454,60081.0
2024-05-23 09:30:00,271.37,272.79,266.44,267.33,18602.0,266.4953,267.8898,261.6539,262.5279,18602.0
2024-05-23 09:40:00,268.0,268.86,266.34,267.04,32922.0,263.1858,264.0304,261.5557,262.2431,32922.0
2024-05-23 09:50:00,266.78,267.04,265.14,265.51,38995.0,261.9878,262.2431,260.3772,260.7406,38995.0
2024-05-23 10:00:00,265.4,266.54,265.14,266.54,13600.0,260.6325,261.7521,260.3772,261.7521,13600.0
2024-05-23 10:10:00,266.54,267.9,266.53,267.06,4126.0,261.7521,263.0876,261.7422,262.2627,4126.0
2024-05-23 10:20:00,266.95,267.3,266.77,267.26,2225.0,262.1547,262.4984,261.9779,262.4591,2225.0
2024-05-23 10:30:00,267.12,267.12,265.91,266.44,5870.0,262.3217,262.3217,261.1334,261.6539,5870.0
2024-05-23 10:40:00,266.48,266.75,265.8,265.8,2818.0,261.6931,261.9583,261.0254,261.0254,2818.0
2024-05-23 10:50:00,265.94,265.95,264.44,264.44,5589.0,261.1628,261.1727,259.6898,259.6898,5589.0
2024-05-23 11:00:00,264.72,265.16,264.59,265.14,6935.0,259.9648,260.3969,259.8371,260.3772,6935.0
2024-05-23 11:10:00,265.09,265.24,264.75,265.04,5978.0,260.3281,260.4754,259.9942,260.279,5978.0
2024-05-23 11:20:00,265.03,265.48,264.89,265.31,8307.0,260.2692,260.7111,260.1317,260.5442,8307.0
2024-05-23 11:30:00,265.28,265.28,264.92,265.05,5331.0,260.5147,260.5147,260.1612,260.2888,5331.0
2024-05-23 11:40:00,265.15,265.24,264.96,265.22,3000.0,260.387,260.4754,260.2005,260.4558,3000.0
2024-05-23 11:50:00,265.24,265.48,265.11,265.34,5646.0,260.4754,260.7111,260.3478,260.5736,5646.0
2024-05-23 12:00:00,265.34,265.8,265.29,265.77,6761.0,260.5736,261.0254,260.5245,260.9959,6761.0
2024-05-23 12:10:00,265.54,265.54,264.92,265.12,3191.0,260.77,260.77,260.1612,260.3576,3191.0
2024-05-23 12:20:00,265.11,265.78,264.98,265.5,5830.0,260.3478,261.0057,260.2201,260.7308,5830.0
2024-05-23 12:30:00,265.78,266.23,265.78,266.11,3208.0,261.0057,261.4476,261.0057,261.3298,3208.0
2024-05-23 12:40:00,266.13,266.13,265.41,265.41,3301.0,261.3494,261.3494,260.6424,260.6424,3301.0
2024-05-23 12:50:00,265.33,265.51,265.33,265.49,1096.0,260.5638,260.7406,260.5638,260.7209,1096.0
2024-05-23 13:00:00,265.41,265.62,265.34,265.34,2544.0,260.6424,260.8486,260.5736,260.5736,2544.0
2024-05-23 13:10:00,265.37,265.88,265.26,265.26,6497.0,260.6031,261.1039,260.4951,260.4951,6497.0
2024-05-23 13:20:00,265.23,265.33,264.71,264.79,4206.0,260.4656,260.5638,259.9549,260.0335,4206.0
2024-05-23 13:30:00,264.85,264.85,263.7,263.7,3535.0,260.0924,260.0924,258.9631,258.9631,3535.0
2024-05-23 13:40:00,263.84,264.03,263.5,263.5,3388.0,259.1006,259.2872,258.7667,258.7667,3388.0
2024-05-23 13:50:00,263.62,263.89,263.08,263.25,6734.0,258.8845,259.1497,258.3542,258.5212,6734.0
2024-05-23 14:00:00,263.13,263.21,262.33,262.52,10401.0,258.4033,258.4819,257.6177,257.8043,10401.0
2024-05-23 14:10:00,262.49,263.11,262.33,262.46,15632.0,257.7748,258.3837,257.6177,257.7454,15632.0
2024-05-23 14:20:00,262.36,262.93,262.36,262.91,2171.0,257.6472,258.2069,257.6472,258.1873,2171.0
2024-05-23 14:30:00,262.77,263.1,262.46,263.09,6006.0,258.0498,258.3739,257.7454,258.364,6006.0
2024-05-23 14:40:00,263.0,263.0,262.7,262.95,3392.0,258.2757,258.2757,257.981,258.2266,3392.0
2024-05-23 14:50:00,262.95,263.22,262.75,263.0,8078.0,258.2266,258.4917,258.0302,258.2757,8078.0
2024-05-23 15:00:00,263.12,263.56,262.89,262.92,5556.0,258.3935,258.8256,258.1676,258.1971,5556.0
2024-05-23 15:10:00,262.79,262.95,262.44,262.8,7951.0,258.0694,258.2266,257.7257,258.0793,7951.0
2024-05-23 15:20:00,262.93,263.01,262.32,262.56,12448.0,258.2069,258.2855,257.6079,257.8436,12448.0
2024-05-23 15:30:00,262.64,263.04,262.64,262.99,9297.0,257.9221,258.3149,257.9221,258.2658,9297.0
2024-05-23 15:40:00,263.0,263.01,262.25,262.8,9983.0,258.2757,258.2855,257.5391,258.0793,9983.0
2024-05-23 15:50:00,262.92,262.92,261.83,262.05,47956.0,258.1971,258.1971,257.1267,257.3427,47956.0
2024-05-24 09:30:00,263.61,264.22,262.89,264.22,10419.0,258.8747,259.4737,258.1676,259.4737,10419.0
2024-05-24 09:40:00,265.24,265.71,264.68,264.88,9572.0,260.4754,260.937,259.9255,260.1219,9572.0
2024-05-24 09:50:00,264.83,265.11,264.23,264.6,5884.0,260.0728,260.3478,259.4836,259.8469,5884.0
2024-05-24 10:00:00,264.68,264.97,264.25,264.67,9880.0,259.9255,260.2103,259.5032,259.9157,9880.0
2024-05-24 10:10:00,264.62,264.98,264.19,264.79,4828.0,259.8666,260.2201,259.4443,260.0335,4828.0
2024-05-24 10:20:00,264.81,264.88,264.65,264.72,3639.0,260.0531,260.1219,259.896,259.9648,3639.0
2024-05-24 10:30:00,264.85,265.0,264.5,264.5,4532.0,260.0924,260.2397,259.7487,259.7487,4532.0
2024-05-24 10:40:00,264.56,264.64,264.24,264.64,5877.0,259.8076,259.8862,259.4934,259.8862,5877.0
2024-05-24 10:50:00,264.73,265.34,264.73,265.26,1627.0,259.9746,260.5736,259.9746,260.4951,1627.0
2024-05-24 11:00:00,265.25,265.98,265.25,265.51,9306.0,260.4852,261.2021,260.4852,260.7406,9306.0
2024-05-24 11:10:00,265.66,266.1,265.37,265.48,6907.0,260.8879,261.32,260.6031,260.7111,6907.0
2024-05-24 11:20:00,265.34,265.69,265.3,265.42,4265.0,260.5736,260.9173,260.5343,260.6522,4265.0
2024-05-24 11:30:00,265.65,265.76,265.27,265.42,4142.0,260.8781,260.9861,260.5049,260.6522,4142.0
2024-05-24 11:40:00,265.34,265.35,264.56,264.94,11661.0,260.5736,260.5834,259.8076,260.1808,11661.0
2024-05-24 11:50:00,264.99,265.04,264.43,264.79,4792.0,260.2299,260.279,259.68,260.0335,4792.0
2024-05-24 12:00:00,264.89,265.13,264.76,264.88,4613.0,260.1317,260.3674,260.004,260.1219,4613.0
2024-05-24 12:10:00,265.01,265.14,264.82,264.82,5447.0,260.2496,260.3772,260.063,260.063,5447.0
2024-05-24 12:20:00,264.97,265.05,264.82,264.91,10337.0,260.2103,260.2888,260.063,260.1514,10337.0
2024-05-24 12:30:00,264.86,264.92,264.72,264.77,2244.0,260.1022,260.1612,259.9648,260.0139,2244.0
2024-05-24 12:40:00,264.71,264.83,264.31,264.59,3019.0,259.9549,260.0728,259.5621,259.8371,3019.0
2024-05-24 12:50:00,264.63,264.71,264.47,264.56,2021.0,259.8764,259.9549,259.7193,259.8076,2021.0
2024-05-24 13:00:00,264.44,264.44,264.16,264.25,2974.0,259.6898,259.6898,259.4148,259.5032,2974.0
2024-05-24 13:10:00,264.29,264.35,264.24,264.3,1879.0,259.5425,259.6014,259.4934,259.5523,1879.0
2024-05-24 13:20:00,264.26,264.77,264.26,264.68,4471.0,259.513,260.0139,259.513,259.9255,4471.0
2024-05-24 13:30:00,264.73,264.73,264.11,264.44,5432.0,259.9746,259.9746,259.3657,259.6898,5432.0
2024-05-24 13:40:00,264.37,264.37,264.2,264.24,2457.0,259.6211,259.6211,259.4541,259.4934,2457.0
2024-05-24 13:50:00,264.41,264.48,264.12,264.38,2568.0,259.6603,259.7291,259.3755,259.6309,2568.0
2024-05-24 14:00:00,264.41,264.48,264.19,264.19,4983.0,259.6603,259.7291,259.4443,259.4443,4983.0
2024-05-24 14:10:00,264.3,264.66,264.28,264.63,3617.0,259.5523,259.9058,259.5327,259.8764,3617.0
2024-05-24 14:20:00,264.47,264.56,263.87,263.87,4838.0,259.7193,259.8076,259.13,259.13,4838.0
2024-05-24 14:30:00,263.99,264.08,263.86,264.08,923.0,259.2479,259.3363,259.1202,259.3363,923.0
2024-05-24 14:40:00,264.12,264.15,263.9,264.03,5252.0,259.3755,259.405,259.1595,259.2872,5252.0
2024-05-24 14:50:00,263.96,264.1,263.75,263.75,4393.0,259.2184,259.3559,259.0122,259.0122,4393.0
2024-05-24 15:00:00,263.75,263.77,263.14,263.64,5380.0,259.0122,259.0318,258.4131,258.9042,5380.0
2024-05-24 15:10:00,263.61,263.87,263.58,263.77,5395.0,258.8747,259.13,258.8452,259.0318,5395.0
2024-05-24 15:20:00,264.0,264.0,263.45,263.46,5498.0,259.2577,259.2577,258.7176,258.7274,5498.0
2024-05-24 15:30:00,263.6,264.0,263.49,263.77,8739.0,258.8649,259.2577,258.7569,259.0318,8739.0
2024-05-24 15:40:00,263.77,263.79,263.4,263.4,4949.0,259.0318,259.0515,258.6685,258.6685,4949.0
2024-05-24 15:50:00,263.52,264.28,263.46,264.23,27993.0,258.7863,259.5327,258.7274,259.4836,27993.0
2024-05-28 09:30:00,264.0,264.0,261.47,261.47,19190.0,259.2577,259.2577,256.7731,256.7731,19190.0
2024-05-28 09:40:00,261.74,262.19,259.8,260.56,19972.0,257.0383,257.4802,255.1331,255.8795,19972.0
2024-05-28 09:50:00,260.56,260.98,259.68,259.69,23348.0,255.8795,256.2919,255.0153,255.0251,23348.0
2024-05-28 10:00:00,259.9,260.53,259.36,260.48,29982.0,255.2313,255.85,254.701,255.8009,29982.0
2024-05-28 10:10:00,260.53,261.51,260.32,261.04,14563.0,255.85,256.8124,255.6438,256.3509,14563.0
2024-05-28 10:20:00,260.86,260.89,259.85,260.13,9094.0,256.1741,256.2036,255.1822,255.4572,9094.0
2024-05-28 10:30:00,260.07,260.28,259.28,259.41,8317.0,255.3983,255.6045,254.6225,254.7501,8317.0
2024-05-28 10:40:00,259.54,260.42,259.42,260.42,11917.0,254.8778,255.742,254.76,255.742,11917.0
2024-05-28 10:50:00,260.17,260.47,259.88,260.16,5930.0,255.4965,255.7911,255.2117,255.4867,5930.0
2024-05-28 11:00:00,260.16,260.16,259.06,259.78,13511.0,255.4867,255.4867,254.4064,255.1135,13511.0
2024-05-28 11:10:00,259.78,260.08,259.63,259.71,6162.0,255.1135,255.4081,254.9662,255.0448,6162.0
2024-05-28 11:20:00,259.66,259.79,259.56,259.59,3331.0,254.9957,255.1233,254.8975,254.9269,3331.0
2024-05-28 11:30:00,259.59,259.81,259.0,259.56,14048.0,254.9269,255.143,254.3475,254.8975,14048.0
2024-05-28 11:40:00,259.39,260.27,259.37,259.88,11796.0,254.7305,255.5947,254.7109,255.2117,11796.0
2024-05-28 11:50:00,259.88,260.19,259.83,259.99,5890.0,255.2117,255.5161,255.1626,255.3197,5890.0
2024-05-28 12:00:00,259.97,260.48,259.77,260.21,13633.0,255.3001,255.8009,255.1037,255.5358,13633.0
2024-05-28 12:10:00,260.13,260.43,259.89,260.43,7056.0,255.4572,255.7518,255.2215,255.7518,7056.0
2024-05-28 12:20:00,260.2,260.42,260.0,260.01,8173.0,255.526,255.742,255.3295,255.3394,8173.0
2024-05-28 12:30:00,260.22,260.86,260.11,260.74,6254.0,255.5456,256.1741,255.4376,256.0563,6254.0
2024-05-28 12:40:00,260.61,260.7,259.96,259.97,13649.0,255.9286,256.017,255.2903,255.3001,13649.0
2024-05-28 12:50:00,260.14,260.15,259.8,259.82,1300.0,255.467,255.4769,255.1331,255.1528,1300.0
2024-05-28 13:00:00,259.73,260.03,259.39,259.94,9245.0,255.0644,255.359,254.7305,255.2706,9245.0
2024-05-28 13:10:00,259.9,260.25,259.64,259.74,7456.0,255.2313,255.5751,254.976,255.0742,7456.0
2024-05-28 13:20:00,259.75,260.25,259.65,259.79,10430.0,255.084,255.5751,254.9858,255.1233,10430.0
2024-05-28 13:30:00,259.71,260.08,259.71,259.93,11217.0,255.0448,255.4081,255.0448,255.2608,11217.0
2024-05-28 13:40:00,259.83,259.83,259.48,259.55,5931.0,255.1626,255.1626,254.8189,254.8876,5931.0
2024-05-28 13:50:00,259.48,259.64,259.16,259.22,7868.0,254.8189,254.976,254.5046,254.5636,7868.0
2024-05-28 14:00:00,259.22,259.61,259.2,259.59,9619.0,254.5636,254.9466,254.5439,254.9269,9619.0
2024-05-28 14:10:00,259.54,259.63,259.13,259.23,13095.0,254.8778,254.9662,254.4752,254.5734,13095.0
2024-05-28 14:20:00,259.15,259.18,258.52,258.53,18504.0,254.4948,254.5243,253.8761,253.886,18504.0
2024-05-28 14:30:00,258.51,258.53,257.69,257.8,12949.0,253.8663,253.886,253.061,253.1691,12949.0
2024-05-28 14:40:00,258.04,258.3,257.69,258.13,12730.0,253.4048,253.6601,253.061,253.4931,12730.0
2024-05-28 14:50:00,258.3,258.45,257.89,258.43,5447.0,253.6601,253.8074,253.2575,253.7878,5447.0
2024-05-28 15:00:00,258.59,258.59,257.96,258.51,10216.0,253.9449,253.9449,253.3262,253.8663,10216.0
2024-05-28 15:10:00,258.43,258.5,257.96,258.3,21546.0,253.7878,253.8565,253.3262,253.6601,21546.0
2024-05-28 15:20:00,258.22,258.31,257.89,258.09,14132.0,253.5815,253.6699,253.2575,253.4539,14132.0
2024-05-28 15:30:00,258.15,259.04,258.14,258.62,14652.0,253.5128,254.3868,253.503,253.9743,14652.0
2024-05-28 15:40:00,258.62,258.66,258.21,258.22,15477.0,253.9743,254.0136,253.5717,253.5815,15477.0
2024-05-28 15:50:00,258.24,258.81,258.1,258.56,60359.0,253.6012,254.1609,253.4637,253.9154,60359.0
2024-05-29 09:30:00,255.42,256.26,255.42,255.83,19910.0,250.8318,251.6567,250.8318,251.2345,19910.0
2024-05-29 09:40:00,255.83,256.59,255.82,256.33,7011.0,251.2345,251.9808,251.2246,251.7255,7011.0
2024-05-29 09:50:00,256.49,257.2,256.49,256.9,6669.0,251.8826,252.5798,251.8826,252.2852,6669.0
2024-05-29 10:00:00,256.99,257.48,256.82,256.97,8431.0,252.3736,252.8548,252.2067,252.354,8431.0
2024-05-29 10:10:00,257.12,257.12,256.22,256.5,2866.0,252.5013,252.5013,251.6175,251.8924,2866.0
2024-05-29 10:20:00,256.52,256.52,255.63,255.73,4376.0,251.9121,251.9121,251.038,251.1363,4376.0
2024-05-29 10:30:00,255.75,256.07,255.59,255.8,5756.0,251.1559,251.4701,250.9988,251.205,5756.0
2024-05-29 10:40:00,255.76,255.82,255.28,255.59,13284.0,251.1657,251.2246,250.6943,250.9988,13284.0
2024-05-29 10:50:00,255.62,255.8,255.55,255.65,7070.0,251.0282,251.205,250.9595,251.0577,7070.0
2024-05-29 11:00:00,255.68,255.72,255.38,255.64,5952.0,251.0872,251.1264,250.7925,251.0479,5952.0
2024-05-29 11:10:00,255.47,255.51,255.29,255.5,5661.0,250.8809,250.9202,250.7042,250.9104,5661.0
2024-05-29 11:20:00,255.5,256.02,255.45,256.01,18239.0,250.9104,251.421,250.8613,251.4112,18239.0
2024-05-29 11:30:00,256.12,256.2,255.92,256.08,4139.0,251.5192,251.5978,251.3228,251.48,4139.0
2024-05-29 11:40:00,255.94,256.45,255.8,256.33,3797.0,251.3425,251.8433,251.205,251.7255,3797.0
2024-05-29 11:50:00,256.4,256.54,256.13,256.31,4230.0,251.7942,251.9317,251.5291,251.7058,4230.0
2024-05-29 12:00:00,256.31,256.31,255.7,255.85,10001.0,251.7058,251.7058,251.1068,251.2541,10001.0
2024-05-29 12:10:00,255.77,255.98,255.66,255.98,5265.0,251.1755,251.3818,251.0675,251.3818,5265.0
2024-05-29 12:20:00,256.04,256.05,255.6,255.6,4980.0,251.4407,251.4505,251.0086,251.0086,4980.0
2024-05-29 12:30:00,255.72,255.73,255.36,255.59,5089.0,251.1264,251.1363,250.7729,250.9988,5089.0
2024-05-29 12:40:00,255.6,255.83,255.48,255.68,4404.0,251.0086,251.2345,250.8907,251.0872,4404.0
2024-05-29 12:50:00,255.81,255.91,255.59,255.7,2143.0,251.2148,251.313,250.9988,251.1068,2143.0
2024-05-29 13:00:00,255.61,255.76,254.93,255.12,14617.0,251.0184,251.1657,250.3506,250.5372,14617.0
2024-05-29 13:10:00,255.12,255.2,254.45,254.47,20748.0,250.5372,250.6158,249.8792,249.8989,20748.0
2024-05-29 13:20:00,254.51,254.95,254.48,254.93,2194.0,249.9382,250.3703,249.9087,250.3506,2194.0
2024-05-29 13:30:00,254.87,255.09,254.83,254.83,12782.0,250.2917,250.5077,250.2524,250.2524,12782.0
2024-05-29 13:40:00,254.92,255.34,254.6,255.34,6874.0,250.3408,250.7533,250.0266,250.7533,6874.0
2024-05-29 13:50:00,255.33,255.56,255.26,255.28,8622.0,250.7434,250.9693,250.6747,250.6943,8622.0
2024-05-29 14:00:00,255.26,255.35,255.01,255.35,3889.0,250.6747,250.7631,250.4292,250.7631,3889.0
2024-05-29 14:10:00,255.32,255.76,255.26,255.7,4514.0,250.7336,251.1657,250.6747,251.1068,4514.0
2024-05-29 14:20:00,255.68,255.77,255.53,255.73,4545.0,251.0872,251.1755,250.9398,251.1363,4545.0
2024-05-29 14:30:00,255.74,255.74,255.41,255.41,5369.0,251.1461,251.1461,250.822,250.822,5369.0
2024-05-29 14:40:00,255.34,255.67,255.28,255.44,6124.0,250.7533,251.0773,250.6943,250.8515,6124.0
2024-05-29 14:50:00,255.44,255.79,255.44,255.57,6054.0,250.8515,251.1952,250.8515,250.9791,6054.0
2024-05-29 15:00:00,255.51,255.58,255.15,255.18,45820.0,250.9202,250.9889,250.5667,250.5961,45820.0
2024-05-29 15:10:00,255.21,255.52,255.14,255.45,40053.0,250.6256,250.93,250.5569,250.8613,40053.0
2024-05-29 15:20:00,255.45,255.66,255.17,255.46,30733.0,250.8613,251.0675,250.5863,250.8711,30733.0
2024-05-29 15:30:00,255.43,256.31,255.39,256.17,6346.0,250.8416,251.7058,250.8024,251.5683,6346.0
2024-05-29 15:40:00,256.08,256.16,255.74,255.99,16440.0,251.48,251.5585,251.1461,251.3916,16440.0
2024-05-29 15:50:00,255.98,255.98,255.19,255.28,72651.0,251.3818,251.3818,250.606,250.6943,72651.0
2024-05-30 09:30:00,255.12,257.02,254.93,255.61,13043.0,250.5372,252.4031,250.3506,251.0184,13043.0
2024-05-30 09:40:00,255.5,255.5,254.89,255.38,8493.0,250.9104,250.9104,250.3113,250.7925,8493.0
2024-05-30 09:50:00,255.15,256.04,255.12,256.02,4764.0,250.5667,251.4407,250.5372,251.421,4764.0
2024-05-30 10:00:00,256.04,256.39,255.45,255.58,10609.0,251.4407,251.7844,250.8613,250.9889,10609.0
2024-05-30 10:10:00,255.37,255.46,254.8,255.15,4296.0,250.7827,250.8711,250.223,250.5667,4296.0
2024-05-30 10:20:00,255.3,255.72,255.29,255.47,4757.0,250.714,251.1264,250.7042,250.8809,4757.0
2024-05-30 10:30:00,255.6,255.78,255.32,255.32,4147.0,251.0086,251.1854,250.7336,250.7336,4147.0
2024-05-30 10:40:00,255.42,255.82,255.36,255.82,1564.0,250.8318,251.2246,250.7729,251.2246,1564.0
2024-05-30 10:50:00,256.17,256.24,255.76,255.76,2110.0,251.5683,251.6371,251.1657,251.1657,2110.0
2024-05-30 11:00:00,255.62,255.62,255.1,255.26,10941.0,251.0282,251.0282,250.5176,250.6747,10941.0
2024-05-30 11:10:00,255.2,255.74,255.19,255.74,4305.0,250.6158,251.1461,250.606,251.1461,4305.0
2024-05-30 11:20:00,255.8,255.8,255.49,255.57,3165.0,251.205,251.205,250.9006,250.9791,3165.0
2024-05-30 11:30:00,255.54,255.94,255.49,255.79,8634.0,250.9497,251.3425,250.9006,251.1952,8634.0
2024-05-30 11:40:00,255.72,255.88,255.46,255.64,32467.0,251.1264,251.2836,250.8711,251.0479,32467.0
2024-05-30 11:50:00,255.6,256.03,255.6,255.88,11830.0,251.0086,251.4309,251.0086,251.2836,11830.0
2024-05-30 12:00:00,255.92,256.15,255.72,255.92,3954.0,251.3228,251.5487,251.1264,251.3228,3954.0
2024-05-30 12:10:00,255.93,255.95,255.5,255.63,8676.0,251.3327,251.3523,250.9104,251.038,8676.0
2024-05-30 12:20:00,255.69,256.0,255.68,255.91,2593.0,251.097,251.4014,251.0872,251.313,2593.0
2024-05-30 12:30:00,255.93,256.38,255.93,256.38,1579.0,251.3327,251.7746,251.3327,251.7746,1579.0
2024-05-30 12:40:00,256.32,256.41,256.17,256.4,3184.0,251.7157,251.804,251.5683,251.7942,3184.0
2024-05-30 12:50:00,256.24,256.3,256.14,256.29,5709.0,251.6371,251.696,251.5389,251.6862,5709.0
2024-05-30 13:00:00,256.38,256.51,256.01,256.16,3140.0,251.7746,251.9022,251.4112,251.5585,3140.0
2024-05-30 13:10:00,256.11,256.24,256.0,256.05,20216.0,251.5094,251.6371,251.4014,251.4505,20216.0
2024-05-30 13:20:00,256.05,256.29,256.0,256.11,11787.0,251.4505,251.6862,251.4014,251.5094,11787.0
2024-05-30 13:30:00,256.1,256.7,256.1,256.7,2773.0,251.4996,252.0888,251.4996,252.0888,2773.0
2024-05-30 13:40:00,256.68,256.84,256.52,256.52,67551.0,252.0692,252.2263,251.9121,251.9121,67551.0
2024-05-30 13:50:00,256.59,256.93,256.43,256.43,10087.0,251.9808,252.3147,251.8237,251.8237,10087.0
2024-05-30 14:00:00,256.59,256.59,256.39,256.53,850.0,251.9808,251.9808,251.7844,251.9219,850.0
2024-05-30 14:10:00,256.49,256.52,256.17,256.4,14862.0,251.8826,251.9121,251.5683,251.7942,14862.0
2024-05-30 14:20:00,256.39,256.61,255.89,256.61,152557.0,251.7844,252.0004,251.2934,252.0004,152557.0
2024-05-30 14:30:00,256.57,257.15,256.55,256.73,10811.0,251.9612,252.5307,251.9415,252.1183,10811.0
2024-05-30 14:40:00,256.94,256.94,256.43,256.63,4422.0,252.3245,252.3245,251.8237,252.0201,4422.0
2024-05-30 14:50:00,256.66,256.73,256.56,256.64,2680.0,252.0495,252.1183,251.9513,252.0299,2680.0
2024-05-30 15:00:00,256.55,256.94,256.35,256.71,17218.0,251.9415,252.3245,251.7451,252.0986,17218.0
2024-05-30 15:10:00,256.56,256.86,256.43,256.43,4447.0,251.9513,252.246,251.8237,251.8237,4447.0
2024-05-30 15:20:00,256.35,256.89,256.19,256.89,45810.0,251.7451,252.2754,251.588,252.2754,45810.0
2024-05-30 15:30:00,256.88,256.91,256.43,256.73,8231.0,252.2656,252.2951,251.8237,252.1183,8231.0
2024-05-30 15:40:00,256.73,256.73,256.5,256.59,17531.0,252.1183,252.1183,251.8924,251.9808,17531.0
2024-05-30 15:50:00,256.67,257.36,256.54,257.23,48697.0,252.0594,252.737,251.9317,252.6093,48697.0
2024-05-31 09:30:00,257.44,258.78,256.99,258.41,11338.0,252.8155,254.1315,252.3736,253.7681,11338.0
2024-05-31 09:40:00,259.37,259.57,258.13,258.57,5551.0,254.7109,254.9073,253.4931,253.9252,5551.0
2024-05-31 09:50:00,258.56,258.56,257.32,257.43,7973.0,253.9154,253.9154,252.6977,252.8057,7973.0
2024-05-31 10:00:00,257.73,257.92,256.97,257.48,11599.0,253.1003,253.2869,252.354,252.8548,11599.0
2024-05-31 10:10:00,257.43,257.62,256.47,256.47,10254.0,252.8057,252.9923,251.863,251.863,10254.0
2024-05-31 10:20:00,256.61,256.77,256.35,256.5,6383.0,252.0004,252.1576,251.7451,251.8924,6383.0
2024-05-31 10:30:00,256.48,257.04,256.31,256.82,8885.0,251.8728,252.4227,251.7058,252.2067,8885.0
2024-05-31 10:40:00,256.97,257.38,256.71,257.14,6260.0,252.354,252.7566,252.0986,252.5209,6260.0
2024-05-31 10:50:00,257.09,257.45,256.33,257.38,26884.0,252.4718,252.8254,251.7255,252.7566,26884.0
2024-05-31 11:00:00,257.24,257.5,256.99,257.32,100200.0,252.6191,252.8745,252.3736,252.6977,100200.0
2024-05-31 11:10:00,257.29,257.86,256.89,256.89,8226.0,252.6682,253.228,252.2754,252.2754,8226.0
2024-05-31 11:20:00,256.48,256.81,256.08,256.15,4477.0,251.8728,252.1969,251.48,251.5487,4477.0
2024-05-31 11:30:00,256.07,257.05,255.96,256.87,4842.0,251.4701,252.4325,251.3621,252.2558,4842.0
2024-05-31 11:40:00,256.87,257.43,256.71,257.43,5435.0,252.2558,252.8057,252.0986,252.8057,5435.0
2024-05-31 11:50:00,257.37,257.65,257.24,257.65,5182.0,252.7468,253.0218,252.6191,253.0218,5182.0
2024-05-31 12:00:00,257.55,257.68,256.87,257.01,18345.0,252.9236,253.0512,252.2558,252.3933,18345.0
2024-05-31 12:10:00,256.98,257.06,256.28,256.32,6903.0,252.3638,252.4424,251.6764,251.7157,6903.0
2024-05-31 12:20:00,256.31,256.45,255.9,256.26,5464.0,251.7058,251.8433,251.3032,251.6567,5464.0
2024-05-31 12:30:00,256.31,256.51,255.86,255.96,7480.0,251.7058,251.9022,251.2639,251.3621,7480.0
2024-05-31 12:40:00,255.97,256.26,255.92,255.92,5433.0,251.3719,251.6567,251.3228,251.3228,5433.0
2024-05-31 12:50:00,255.94,256.49,255.85,256.49,6555.0,251.3425,251.8826,251.2541,251.8826,6555.0
2024-05-31 13:00:00,256.51,256.91,256.46,256.75,5330.0,251.9022,252.2951,251.8531,252.1379,5330.0
2024-05-31 13:10:00,256.7,256.91,256.65,256.83,4758.0,252.0888,252.2951,252.0397,252.2165,4758.0
2024-05-31 13:20:00,257.19,257.47,257.18,257.34,3449.0,252.57,252.845,252.5602,252.7173,3449.0
2024-05-31 13:30:00,257.37,257.38,256.57,256.63,6820.0,252.7468,252.7566,251.9612,252.0201,6820.0
2024-05-31 13:40:00,256.72,257.04,256.69,256.94,3483.0,252.1085,252.4227,252.079,252.3245,3483.0
2024-05-31 13:50:00,256.85,256.92,256.52,256.81,3005.0,252.2361,252.3049,251.9121,252.1969,3005.0
2024-05-31 14:00:00,256.81,256.84,256.71,256.71,4407.0,252.1969,252.2263,252.0986,252.0986,4407.0
2024-05-31 14:10:00,256.74,256.83,256.57,256.8,3937.0,252.1281,252.2165,251.9612,252.187,3937.0
2024-05-31 14:20:00,256.87,256.87,256.24,256.24,2732.0,252.2558,252.2558,251.6371,251.6371,2732.0
2024-05-31 14:30:00,256.36,256.37,256.18,256.19,4232.0,251.7549,251.7648,251.5782,251.588,4232.0
2024-05-31 14:40:00,256.25,256.65,256.25,256.38,5277.0,251.6469,252.0397,251.6469,251.7746,5277.0
2024-05-31 14:50:00,256.38,256.42,256.11,256.22,4642.0,251.7746,251.8139,251.5094,251.6175,4642.0
2024-05-31 15:00:00,256.22,256.22,255.61,255.75,6993.0,251.6175,251.6175,251.0184,251.1559,6993.0
2024-05-31 15:10:00,255.69,256.08,255.46,255.54,11682.0,251.097,251.48,250.8711,250.9497,11682.0
2024-05-31 15:20:00,255.63,255.99,255.57,255.59,7478.0,251.038,251.3916,250.9791,250.9988,7478.0
2024-05-31 15:30:00,255.49,255.67,255.28,255.3,9628.0,250.9006,251.0773,250.6943,250.714,9628.0
2024-05-31 15:40:00,255.39,256.76,255.37,256.76,16954.0,250.8024,252.1478,250.7827,252.1478,16954.0
2024-05-31 15:50:00,256.64,257.85,256.29,257.53,82263.0,252.0299,253.2182,251.6862,252.9039,82263.0
2024-06-03 09:30:00,268.1,268.1,260.9,263.12,55588.0,263.284,263.284,256.2134,258.3935,55588.0
2024-06-03 09:40:00,263.28,264.03,262.04,263.33,31841.0,258.5506,259.2872,257.3329,258.5997,31841.0
2024-06-03 09:50:00,263.0,263.8,262.0,262.95,73630.0,258.2757,259.0613,257.2936,258.2266,73630.0
2024-06-03 10:00:00,262.95,264.59,262.75,262.97,20647.0,258.2266,259.8371,258.0302,258.2462,20647.0
2024-06-03 10:10:00,262.83,263.2,262.71,262.93,15128.0,258.1087,258.4721,257.9909,258.2069,15128.0
2024-06-03 10:20:00,263.15,263.15,262.11,262.11,21699.0,258.423,258.423,257.4016,257.4016,21699.0
2024-06-03 10:30:00,262.21,263.42,261.95,263.39,15175.0,257.4999,258.6881,257.2445,258.6587,15175.0
2024-06-03 10:40:00,263.14,264.19,261.82,261.82,30785.0,258.4131,259.4443,257.1169,257.1169,30785.0
2024-06-03 10:50:00,261.58,262.0,260.39,261.45,20328.0,256.8812,257.2936,255.7125,256.7535,20328.0
2024-06-03 11:00:00,261.19,261.4,258.99,259.53,22594.0,256.4982,256.7044,254.3377,254.868,22594.0
2024-06-03 11:10:00,259.61,259.97,258.3,258.75,15041.0,254.9466,255.3001,253.6601,254.102,15041.0
2024-06-03 11:20:00,258.33,259.0,258.14,258.23,14986.0,253.6895,254.3475,253.503,253.5913,14986.0
2024-06-03 11:30:00,258.6,259.0,257.84,258.25,8938.0,253.9547,254.3475,253.2084,253.611,8938.0
2024-06-03 11:40:00,258.4,258.96,257.98,258.81,8272.0,253.7583,254.3082,253.3458,254.1609,8272.0
2024-06-03 11:50:00,258.67,258.96,258.16,258.57,7530.0,254.0234,254.3082,253.5226,253.9252,7530.0
2024-06-03 12:00:00,258.41,258.84,257.84,257.84,6294.0,253.7681,254.1904,253.2084,253.2084,6294.0
2024-06-03 12:10:00,257.9,258.2,256.25,257.25,18979.0,253.2673,253.5619,251.6469,252.6289,18979.0
2024-06-03 12:20:00,257.25,257.27,255.87,256.08,10548.0,252.6289,252.6486,251.2737,251.48,10548.0
2024-06-03 12:30:00,255.87,255.92,255.3,255.64,8718.0,251.2737,251.3228,250.714,251.0479,8718.0
2024-06-03 12:40:00,255.79,256.03,255.34,255.88,5537.0,251.1952,251.4309,250.7533,251.2836,5537.0
2024-06-03 12:50:00,255.92,256.56,255.54,256.14,5325.0,251.3228,251.9513,250.9497,251.5389,5325.0
2024-06-03 13:00:00,256.04,256.23,255.57,255.62,4626.0,251.4407,251.6273,250.9791,251.0282,4626.0
2024-06-03 13:10:00,255.62,255.62,254.58,255.4,25333.0,251.0282,251.0282,250.0069,250.8122,25333.0
2024-06-03 13:20:00,255.45,256.76,255.38,256.61,5991.0,250.8613,252.1478,250.7925,252.0004,5991.0
2024-06-03 13:30:00,256.3,257.06,256.27,257.06,4806.0,251.696,252.4424,251.6666,252.4424,4806.0
2024-06-03 13:40:00,256.88,257.13,256.56,257.05,6213.0,252.2656,252.5111,251.9513,252.4325,6213.0
2024-06-03 13:50:00,257.06,257.22,256.85,256.86,7099.0,252.4424,252.5995,252.2361,252.246,7099.0
2024-06-03 14:00:00,257.25,257.61,256.88,257.03,4758.0,252.6289,252.9825,252.2656,252.4129,4758.0
2024-06-03 14:10:00,256.83,256.83,256.45,256.47,3684.0,252.2165,252.2165,251.8433,251.863,3684.0
2024-06-03 14:20:00,256.63,257.44,256.61,257.32,10301.0,252.0201,252.8155,252.0004,252.6977,10301.0
2024-06-03 14:30:00,257.32,257.55,256.69,257.06,5866.0,252.6977,252.9236,252.079,252.4424,5866.0
2024-06-03 14:40:00,257.06,257.47,256.85,257.2,4190.0,252.4424,252.845,252.2361,252.5798,4190.0
2024-06-03 14:50:00,257.13,257.34,256.59,257.34,4425.0,252.5111,252.7173,251.9808,252.7173,4425.0
2024-06-03 15:00:00,257.17,257.47,256.91,257.13,8506.0,252.5504,252.845,252.2951,252.5111,8506.0
2024-06-03 15:10:00,257.01,257.69,257.01,257.69,9250.0,252.3933,253.061,252.3933,253.061,9250.0
2024-06-03 15:20:00,257.77,257.97,257.3,257.42,14511.0,253.1396,253.336,252.6781,252.7959,14511.0
2024-06-03 15:30:00,257.74,257.9,257.17,257.17,14111.0,253.1101,253.2673,252.5504,252.5504,14111.0
2024-06-03 15:40:00,257.17,258.09,257.17,257.66,13663.0,252.5504,253.4539,252.5504,253.0316,13663.0
2024-06-03 15:50:00,257.64,258.23,257.49,258.09,53630.0,253.0119,253.5913,252.8646,253.4539,53630.0
2024-06-04 09:30:00,255.57,256.82,255.57,256.66,9728.0,250.9791,252.2067,250.9791,252.0495,9728.0
2024-06-04 09:40:00,256.82,258.02,256.55,257.82,5829.0,252.2067,253.3851,251.9415,253.1887,5829.0
2024-06-04 09:50:00,257.85,257.88,254.83,254.88,13179.0,253.2182,253.2476,250.2524,250.3015,13179.0
2024-06-04 10:00:00,255.44,256.13,255.43,255.59,6787.0,250.8515,251.5291,250.8416,250.9988,6787.0
2024-06-04 10:10:00,255.44,255.74,254.7,254.7,4060.0,250.8515,251.1461,250.1248,250.1248,4060.0
2024-06-04 10:20:00,254.97,255.13,254.19,254.53,2271.0,250.3899,250.547,249.6239,249.9578,2271.0
2024-06-04 10:30:00,254.41,254.79,254.17,254.43,8353.0,249.84,250.2131,249.6043,249.8596,8353.0
2024-06-04 10:40:00,254.53,254.68,253.51,253.84,8634.0,249.9578,250.1051,248.9561,249.2802,8634.0
2024-06-04 10:50:00,253.91,254.24,253.62,253.79,1718.0,249.3489,249.673,249.0642,249.2311,1718.0
2024-06-04 11:00:00,253.55,253.71,253.17,253.4,3801.0,248.9954,249.1525,248.6222,248.8481,3801.0
2024-06-04 11:10:00,253.43,253.43,252.94,253.2,3343.0,248.8776,248.8776,248.3964,248.6517,3343.0
2024-06-04 11:20:00,253.1,253.46,253.02,253.09,6917.0,248.5535,248.907,248.4749,248.5437,6917.0
2024-06-04 11:30:00,253.15,253.15,252.28,252.55,1625.0,248.6026,248.6026,247.7482,248.0134,1625.0
2024-06-04 11:40:00,252.77,252.88,252.37,252.37,4930.0,248.2294,248.3374,247.8366,247.8366,4930.0
2024-06-04 11:50:00,252.22,252.44,252.08,252.17,2245.0,247.6893,247.9054,247.5518,247.6402,2245.0
2024-06-04 12:00:00,252.19,252.44,252.13,252.28,1623.0,247.6598,247.9054,247.6009,247.7482,1623.0
2024-06-04 12:10:00,252.29,252.34,252.04,252.33,2002.0,247.758,247.8071,247.5125,247.7973,2002.0
2024-06-04 12:20:00,252.25,252.37,252.21,252.21,500.0,247.7188,247.8366,247.6795,247.6795,500.0
2024-06-04 12:30:00,252.21,252.21,251.29,251.35,2929.0,247.6795,247.6795,246.776,246.8349,2929.0
2024-06-04 12:40:00,251.28,252.58,251.28,252.37,5738.0,246.7662,248.0428,246.7662,247.8366,5738.0
2024-06-04 12:50:00,252.3,252.43,252.16,252.31,7780.0,247.7679,247.8955,247.6304,247.7777,7780.0
2024-06-04 13:00:00,252.3,252.4,251.86,252.32,8507.0,247.7679,247.8661,247.3358,247.7875,8507.0
2024-06-04 13:10:00,252.25,252.79,252.25,252.65,5100.0,247.7188,248.2491,247.7188,248.1116,5100.0
2024-06-04 13:20:00,252.88,253.36,252.69,253.36,3755.0,248.3374,248.8088,248.1509,248.8088,3755.0
2024-06-04 13:30:00,253.13,253.33,252.65,252.99,5751.0,248.583,248.7794,248.1116,248.4455,5751.0
2024-06-04 13:40:00,253.12,253.4,252.99,253.4,4385.0,248.5731,248.8481,248.4455,248.8481,4385.0
2024-06-04 13:50:00,253.43,253.56,253.09,253.15,4350.0,248.8776,249.0052,248.5437,248.6026,4350.0
2024-06-04 14:00:00,253.04,253.36,253.03,253.19,2637.0,248.4946,248.8088,248.4848,248.6419,2637.0
2024-06-04 14:10:00,253.28,254.46,253.28,254.45,5527.0,248.7303,249.8891,248.7303,249.8792,5527.0
2024-06-04 14:20:00,254.52,255.03,254.48,255.03,4560.0,249.948,250.4488,249.9087,250.4488,4560.0
2024-06-04 14:30:00,255.11,255.15,254.69,254.7,5989.0,250.5274,250.5667,250.1149,250.1248,5989.0
2024-06-04 14:40:00,254.83,255.1,254.77,254.85,3426.0,250.2524,250.5176,250.1935,250.2721,3426.0
2024-06-04 14:50:00,254.97,254.98,254.64,254.8,11685.0,250.3899,250.3997,250.0658,250.223,11685.0
2024-06-04 15:00:00,254.65,254.95,254.54,254.75,15128.0,250.0757,250.3703,249.9676,250.1739,15128.0
2024-06-04 15:10:00,254.76,255.11,254.66,254.82,7040.0,250.1837,250.5274,250.0855,250.2426,7040.0
2024-06-04 15:20:00,254.92,255.41,254.8,255.37,9764.0,250.3408,250.822,250.223,250.7827,9764.0
2024-06-04 15:30:00,255.39,255.53,255.05,255.53,20893.0,250.8024,250.9398,250.4685,250.9398,20893.0
2024-06-04 15:40:00,255.53,256.0,255.06,255.06,22871.0,250.9398,251.4014,250.4783,250.4783,22871.0
2024-06-04 15:50:00,254.85,255.23,254.55,254.91,58348.0,250.2721,250.6452,249.9774,250.331,58348.0
2024-06-05 09:30:00,256.85,258.95,255.68,256.75,19016.0,252.2361,254.2984,251.0872,252.1379,19016.0
2024-06-05 09:40:00,256.44,256.86,256.09,256.13,7075.0,251.8335,252.246,251.4898,251.5291,7075.0
2024-06-05 09:50:00,256.13,256.13,255.18,255.91,8501.0,251.5291,251.5291,250.5961,251.313,8501.0
2024-06-05 10:00:00,255.74,256.41,255.11,256.0,5430.0,251.1461,251.804,250.5274,251.4014,5430.0
2024-06-05 10:10:00,256.01,256.66,255.86,256.66,3000.0,251.4112,252.0495,251.2639,252.0495,3000.0
2024-06-05 10:20:00,256.61,257.01,256.5,256.76,3220.0,252.0004,252.3933,251.8924,252.1478,3220.0
2024-06-05 10:30:00,256.91,257.63,256.9,257.48,7321.0,252.2951,253.0021,252.2852,252.8548,7321.0
2024-06-05 10:40:00,257.5,257.75,256.91,256.91,11449.0,252.8745,253.12,252.2951,252.2951,11449.0
2024-06-05 10:50:00,256.91,257.25,256.59,257.25,5452.0,252.2951,252.6289,251.9808,252.6289,5452.0
2024-06-05 11:00:00,257.19,257.53,256.88,256.88,8130.0,252.57,252.9039,252.2656,252.2656,8130.0
2024-06-05 11:10:00,256.96,257.19,256.84,256.92,3449.0,252.3442,252.57,252.2263,252.3049,3449.0
2024-06-05 11:20:00,256.91,257.34,256.81,256.93,7246.0,252.2951,252.7173,252.1969,252.3147,7246.0
2024-06-05 11:30:00,256.79,257.06,256.59,257.06,2990.0,252.1772,252.4424,251.9808,252.4424,2990.0
2024-06-05 11:40:00,257.05,257.69,257.04,257.35,4485.0,252.4325,253.061,252.4227,252.7272,4485.0
2024-06-05 11:50:00,257.47,257.79,257.4,257.78,4030.0,252.845,253.1592,252.7763,253.1494,4030.0
2024-06-05 12:00:00,257.62,257.85,257.5,257.5,1752.0,252.9923,253.2182,252.8745,252.8745,1752.0
2024-06-05 12:10:00,257.74,257.84,257.55,257.66,1485.0,253.1101,253.2084,252.9236,253.0316,1485.0
2024-06-05 12:20:00,257.75,257.77,257.56,257.56,1877.0,253.12,253.1396,252.9334,252.9334,1877.0
2024-06-05 12:30:00,257.56,257.9,257.55,257.6,3698.0,252.9334,253.2673,252.9236,252.9727,3698.0
2024-06-05 12:40:00,257.85,257.85,257.58,257.7,1047.0,253.2182,253.2182,252.953,253.0709,1047.0
2024-06-05 12:50:00,257.71,257.82,257.61,257.61,2634.0,253.0807,253.1887,252.9825,252.9825,2634.0
2024-06-05 13:00:00,257.49,257.63,257.09,257.1,1870.0,252.8646,253.0021,252.4718,252.4816,1870.0
2024-06-05 13:10:00,257.24,257.61,257.23,257.45,3665.0,252.6191,252.9825,252.6093,252.8254,3665.0
2024-06-05 13:20:00,257.4,257.61,257.16,257.61,3341.0,252.7763,252.9825,252.5406,252.9825,3341.0
2024-06-05 13:30:00,257.65,257.66,257.1,257.3,2568.0,253.0218,253.0316,252.4816,252.6781,2568.0
2024-06-05 13:40:00,257.44,257.91,257.44,257.91,2511.0,252.8155,253.2771,252.8155,253.2771,2511.0
2024-06-05 13:50:00,257.88,257.99,257.74,257.88,1150.0,253.2476,253.3557,253.1101,253.2476,1150.0
2024-06-05 14:00:00,257.99,258.24,257.91,258.16,3775.0,253.3557,253.6012,253.2771,253.5226,3775.0
2024-06-05 14:10:00,258.21,258.55,258.21,258.52,3286.0,253.5717,253.9056,253.5717,253.8761,3286.0
2024-06-05 14:20:00,258.63,258.79,258.43,258.51,4688.0,253.9842,254.1413,253.7878,253.8663,4688.0
2024-06-05 14:30:00,258.36,258.73,258.32,258.51,2838.0,253.719,254.0824,253.6797,253.8663,2838.0
2024-06-05 14:40:00,258.46,258.78,258.46,258.69,4142.0,253.8172,254.1315,253.8172,254.0431,4142.0
2024-06-05 14:50:00,258.63,258.82,258.55,258.76,4672.0,253.9842,254.1707,253.9056,254.1118,4672.0
2024-06-05 15:00:00,258.55,258.92,258.5,258.92,4911.0,253.9056,254.269,253.8565,254.269,4911.0
2024-06-05 15:10:00,258.87,258.91,258.63,258.67,6583.0,254.2198,254.2591,253.9842,254.0234,6583.0
2024-06-05 15:20:00,258.69,258.94,258.59,258.87,4360.0,254.0431,254.2886,253.9449,254.2198,4360.0
2024-06-05 15:30:00,258.8,258.87,258.34,258.71,7242.0,254.1511,254.2198,253.6994,254.0627,7242.0
2024-06-05 15:40:00,258.63,258.87,258.35,258.35,12346.0,253.9842,254.2198,253.7092,253.7092,12346.0
2024-06-05 15:50:00,258.38,259.58,258.38,259.55,48977.0,253.7387,254.9171,253.7387,254.8876,48977.0
2024-06-06 09:30:00,259.3,259.3,257.05,257.05,6701.0,254.6421,254.6421,252.4325,252.4325,6701.0
2024-06-06 09:40:00,257.05,257.99,256.5,257.43,2806.0,252.4325,253.3557,251.8924,252.8057,2806.0
2024-06-06 09:50:00,257.49,258.22,257.4,257.61,3609.0,252.8646,253.5815,252.7763,252.9825,3609.0
2024-06-06 10:00:00,257.81,257.81,257.32,257.59,3058.0,253.1789,253.1789,252.6977,252.9628,3058.0
2024-06-06 10:10:00,257.16,257.46,256.22,256.86,5547.0,252.5406,252.8352,251.6175,252.246,5547.0
2024-06-06 10:20:00,256.9,257.38,256.89,256.93,2197.0,252.2852,252.7566,252.2754,252.3147,2197.0
2024-06-06 10:30:00,257.25,257.26,256.63,257.01,2428.0,252.6289,252.6388,252.0201,252.3933,2428.0
2024-06-06 10:40:00,256.65,257.56,256.47,257.55,3229.0,252.0397,252.9334,251.863,252.9236,3229.0
2024-06-06 10:50:00,257.45,257.45,256.96,256.97,1600.0,252.8254,252.8254,252.3442,252.354,1600.0
2024-06-06 11:00:00,256.97,256.98,256.27,256.32,6505.0,252.354,252.3638,251.6666,251.7157,6505.0
2024-06-06 11:10:00,256.07,256.84,255.98,256.59,3209.0,251.4701,252.2263,251.3818,251.9808,3209.0
2024-06-06 11:20:00,256.56,256.89,256.44,256.54,10688.0,251.9513,252.2754,251.8335,251.9317,10688.0
2024-06-06 11:30:00,256.79,256.79,256.07,256.28,4444.0,252.1772,252.1772,251.4701,251.6764,4444.0
2024-06-06 11:40:00,255.98,256.33,255.75,256.33,3996.0,251.3818,251.7255,251.1559,251.7255,3996.0
2024-06-06 11:50:00,256.31,256.5,255.98,256.17,2422.0,251.7058,251.8924,251.3818,251.5683,2422.0
2024-06-06 12:00:00,255.97,256.38,255.95,256.22,1700.0,251.3719,251.7746,251.3523,251.6175,1700.0
2024-06-06 12:10:00,256.25,256.25,255.46,256.11,7592.0,251.6469,251.6469,250.8711,251.5094,7592.0
2024-06-06 12:20:00,255.87,255.97,255.84,255.95,2022.0,251.2737,251.3719,251.2443,251.3523,2022.0
2024-06-06 12:30:00,256.02,256.49,255.94,256.03,3285.0,251.421,251.8826,251.3425,251.4309,3285.0
2024-06-06 12:40:00,255.73,255.8,255.52,255.52,1209.0,251.1363,251.205,250.93,250.93,1209.0
2024-06-06 12:50:00,255.58,255.69,254.95,254.95,3133.0,250.9889,251.097,250.3703,250.3703,3133.0
2024-06-06 13:00:00,254.72,254.85,254.41,254.72,1832.0,250.1444,250.2721,249.84,250.1444,1832.0
2024-06-06 13:10:00,254.79,254.81,254.49,254.61,2776.0,250.2131,250.2328,249.9185,250.0364,2776.0
2024-06-06 13:20:00,254.44,254.66,254.21,254.45,2103.0,249.8694,250.0855,249.6436,249.8792,2103.0
2024-06-06 13:30:00,254.49,254.54,253.71,253.71,5304.0,249.9185,249.9676,249.1525,249.1525,5304.0
2024-06-06 13:40:00,253.66,254.24,253.66,253.87,3988.0,249.1034,249.673,249.1034,249.3097,3988.0
2024-06-06 13:50:00,253.93,253.97,253.72,253.8,1100.0,249.3686,249.4079,249.1624,249.2409,1100.0
2024-06-06 14:00:00,253.75,253.92,253.2,253.4,2965.0,249.1918,249.3588,248.6517,248.8481,2965.0
2024-06-06 14:10:00,253.29,253.84,253.28,253.52,5057.0,248.7401,249.2802,248.7303,248.966,5057.0
2024-06-06 14:20:00,253.68,254.14,253.42,253.97,3723.0,249.1231,249.5748,248.8677,249.4079,3723.0
2024-06-06 14:30:00,253.86,254.3,253.86,254.09,1351.0,249.2998,249.7319,249.2998,249.5257,1351.0
2024-06-06 14:40:00,254.29,254.58,254.23,254.45,3465.0,249.7221,250.0069,249.6632,249.8792,3465.0
2024-06-06 14:50:00,254.64,255.17,254.57,255.1,2754.0,250.0658,250.5863,249.9971,250.5176,2754.0
2024-06-06 15:00:00,255.08,255.74,255.08,255.74,4670.0,250.4979,251.1461,250.4979,251.1461,4670.0
2024-06-06 15:10:00,255.67,255.79,254.91,255.01,7278.0,251.0773,251.1952,250.331,250.4292,7278.0
2024-06-06 15:20:00,254.83,255.36,254.61,255.24,3873.0,250.2524,250.7729,250.0364,250.6551,3873.0
2024-06-06 15:30:00,255.11,255.13,254.38,254.41,6139.0,250.5274,250.547,249.8105,249.84,6139.0
2024-06-06 15:40:00,254.3,254.7,254.16,254.6,14139.0,249.7319,250.1248,249.5945,250.0266,14139.0
2024-06-06 15:50:00,254.46,255.45,254.36,255.45,38474.0,249.8891,250.8613,249.7909,250.8613,38474.0
2024-06-07 09:30:00,254.23,254.34,252.44,253.48,13173.0,249.6632,249.7712,247.9054,248.9267,13173.0
2024-06-07 09:40:00,253.49,256.09,253.48,255.41,5473.0,248.9365,251.4898,248.9267,250.822,5473.0
2024-06-07 09:50:00,255.76,256.3,255.64,256.3,3412.0,251.1657,251.696,251.0479,251.696,3412.0
2024-06-07 10:00:00,256.37,256.37,255.01,255.27,4354.0,251.7648,251.7648,250.4292,250.6845,4354.0
2024-06-07 10:10:00,255.1,256.91,255.03,256.35,7194.0,250.5176,252.2951,250.4488,251.7451,7194.0
2024-06-07 10:20:00,256.43,256.58,256.11,256.19,2812.0,251.8237,251.971,251.5094,251.588,2812.0
2024-06-07 10:30:00,256.28,256.83,255.86,256.69,4057.0,251.6764,252.2165,251.2639,252.079,4057.0
2024-06-07 10:40:00,256.78,257.16,256.74,256.74,5854.0,252.1674,252.5406,252.1281,252.1281,5854.0
2024-06-07 10:50:00,256.63,256.64,255.58,255.84,2562.0,252.0201,252.0299,250.9889,251.2443,2562.0
2024-06-07 11:00:00,255.42,255.68,255.31,255.53,1000.0,250.8318,251.0872,250.7238,250.9398,1000.0
2024-06-07 11:10:00,255.54,255.93,255.29,255.86,1820.0,250.9497,251.3327,250.7042,251.2639,1820.0
2024-06-07 11:20:00,255.78,256.49,255.75,256.25,2851.0,251.1854,251.8826,251.1559,251.6469,2851.0
2024-06-07 11:30:00,256.31,256.45,256.03,256.15,1760.0,251.7058,251.8433,251.4309,251.5487,1760.0
2024-06-07 11:40:00,255.81,256.31,255.81,256.19,966.0,251.2148,251.7058,251.2148,251.588,966.0
2024-06-07 11:50:00,256.33,256.51,256.09,256.41,1828.0,251.7255,251.9022,251.4898,251.804,1828.0
2024-06-07 12:00:00,256.41,256.59,256.4,256.59,2307.0,251.804,251.9808,251.7942,251.9808,2307.0
2024-06-07 12:10:00,256.79,256.84,256.66,256.84,2055.0,252.1772,252.2263,252.0495,252.2263,2055.0
2024-06-07 12:20:00,256.85,257.36,256.76,256.93,2728.0,252.2361,252.737,252.1478,252.3147,2728.0
2024-06-07 12:30:00,257.13,257.26,256.35,256.35,4109.0,252.5111,252.6388,251.7451,251.7451,4109.0
2024-06-07 12:40:00,256.38,256.66,256.34,256.34,700.0,251.7746,252.0495,251.7353,251.7353,700.0
2024-06-07 12:50:00,256.62,257.0,256.62,256.85,800.0,252.0103,252.3834,252.0103,252.2361,800.0
2024-06-07 13:00:00,256.75,256.75,255.9,255.91,1403.0,252.1379,252.1379,251.3032,251.313,1403.0
2024-06-07 13:10:00,256.19,256.46,256.01,256.46,1872.0,251.588,251.8531,251.4112,251.8531,1872.0
2024-06-07 13:20:00,256.62,256.73,256.08,256.31,2242.0,252.0103,252.1183,251.48,251.7058,2242.0
2024-06-07 13:30:00,256.07,256.37,256.07,256.2,799.0,251.4701,251.7648,251.4701,251.5978,799.0
2024-06-07 13:40:00,256.28,256.36,256.13,256.14,1649.0,251.6764,251.7549,251.5291,251.5389,1649.0
2024-06-07 13:50:00,256.04,256.11,255.79,255.84,1270.0,251.4407,251.5094,251.1952,251.2443,1270.0
2024-06-07 14:00:00,255.79,255.79,254.9,255.04,1509.0,251.1952,251.1952,250.3212,250.4586,1509.0
2024-06-07 14:10:00,255.11,255.21,254.93,255.07,3660.0,250.5274,250.6256,250.3506,250.4881,3660.0
2024-06-07 14:20:00,255.24,255.77,255.24,255.5,807.0,250.6551,251.1755,250.6551,250.9104,807.0
2024-06-07 14:30:00,255.51,256.0,255.51,255.7,1075.0,250.9202,251.4014,250.9202,251.1068,1075.0
2024-06-07 14:40:00,255.84,255.9,255.68,255.82,1600.0,251.2443,251.3032,251.0872,251.2246,1600.0
2024-06-07 14:50:00,255.78,255.8,255.5,255.73,3361.0,251.1854,251.205,250.9104,251.1363,3361.0
2024-06-07 15:00:00,255.56,256.17,255.47,255.79,3490.0,250.9693,251.5683,250.8809,251.1952,3490.0
2024-06-07 15:10:00,255.85,255.87,255.56,255.63,3327.0,251.2541,251.2737,250.9693,251.038,3327.0
2024-06-07 15:20:00,255.66,256.05,255.55,256.01,2425.0,251.0675,251.4505,250.9595,251.4112,2425.0
2024-06-07 15:30:00,255.8,255.83,255.44,255.52,4679.0,251.205,251.2345,250.8515,250.93,4679.0
2024-06-07 15:40:00,255.62,255.76,255.24,255.29,4985.0,251.0282,251.1657,250.6551,250.7042,4985.0
2024-06-07 15:50:00,255.29,256.17,255.14,255.92,22716.0,250.7042,251.5683,250.5569,251.3228,22716.0
2024-06-10 09:30:00,255.1,255.83,254.89,254.95,13200.0,250.5176,251.2345,250.3113,250.3703,13200.0
2024-06-10 09:40:00,254.87,256.12,254.87,256.0,12104.0,250.2917,251.5192,250.2917,251.4014,12104.0
2024-06-10 09:50:00,256.08,256.12,255.04,255.84,9327.0,251.48,251.5192,250.4586,251.2443,9327.0
2024-06-10 10:00:00,255.86,256.38,255.86,255.96,6392.0,251.2639,251.7746,251.2639,251.3621,6392.0
2024-06-10 10:10:00,255.88,256.28,255.76,255.8,3793.0,251.2836,251.6764,251.1657,251.205,3793.0
2024-06-10 10:20:00,255.83,255.93,255.32,255.53,4205.0,251.2345,251.3327,250.7336,250.9398,4205.0
2024-06-10 10:30:00,255.61,256.13,255.54,255.91,1732.0,251.0184,251.5291,250.9497,251.313,1732.0
2024-06-10 10:40:00,255.8,256.05,255.58,256.05,2077.0,251.205,251.4505,250.9889,251.4505,2077.0
2024-06-10 10:50:00,256.07,256.19,255.87,255.88,2114.0,251.4701,251.588,251.2737,251.2836,2114.0
2024-06-10 11:00:00,255.86,255.94,255.65,255.74,2493.0,251.2639,251.3425,251.0577,251.1461,2493.0
2024-06-10 11:10:00,255.69,255.91,255.44,255.52,3000.0,251.097,251.313,250.8515,250.93,3000.0
2024-06-10 11:20:00,255.53,255.65,255.32,255.6,2671.0,250.9398,251.0577,250.7336,251.0086,2671.0
2024-06-10 11:30:00,255.67,255.93,255.67,255.83,715.0,251.0773,251.3327,251.0773,251.2345,715.0
2024-06-10 11:40:00,255.95,256.16,255.59,255.59,3424.0,251.3523,251.5585,250.9988,250.9988,3424.0
2024-06-10 11:50:00,255.63,255.74,255.55,255.66,2631.0,251.038,251.1461,250.9595,251.0675,2631.0
2024-06-10 12:00:00,255.55,256.0,255.55,255.91,2851.0,250.9595,251.4014,250.9595,251.313,2851.0
2024-06-10 12:10:00,255.98,256.13,255.91,256.06,3116.0,251.3818,251.5291,251.313,251.4603,3116.0
2024-06-10 12:20:00,256.18,256.18,255.87,256.04,2509.0,251.5782,251.5782,251.2737,251.4407,2509.0
2024-06-10 12:30:00,256.0,256.15,255.82,255.99,2788.0,251.4014,251.5487,251.2246,251.3916,2788.0
2024-06-10 12:40:00,255.93,256.02,255.57,255.74,4010.0,251.3327,251.421,250.9791,251.1461,4010.0
2024-06-10 12:50:00,255.9,255.99,255.76,255.81,1100.0,251.3032,251.3916,251.1657,251.2148,1100.0
2024-06-10 13:00:00,255.79,255.85,255.22,255.23,2487.0,251.1952,251.2541,250.6354,250.6452,2487.0
2024-06-10 13:10:00,255.35,255.36,255.09,255.13,2643.0,250.7631,250.7729,250.5077,250.547,2643.0
2024-06-10 13:20:00,255.19,255.32,254.7,254.9,4221.0,250.606,250.7336,250.1248,250.3212,4221.0
2024-06-10 13:30:00,254.82,255.29,254.79,255.28,2900.0,250.2426,250.7042,250.2131,250.6943,2900.0
2024-06-10 13:40:00,255.34,255.85,255.34,255.84,1302.0,250.7533,251.2541,250.7533,251.2443,1302.0
2024-06-10 13:50:00,255.59,255.76,255.36,255.47,1431.0,250.9988,251.1657,250.7729,250.8809,1431.0
2024-06-10 14:00:00,255.42,255.44,255.07,255.08,3753.0,250.8318,250.8515,250.4881,250.4979,3753.0
2024-06-10 14:10:00,255.06,255.66,254.98,255.66,4680.0,250.4783,251.0675,250.3997,251.0675,4680.0
2024-06-10 14:20:00,255.76,255.76,255.47,255.54,3100.0,251.1657,251.1657,250.8809,250.9497,3100.0
2024-06-10 14:30:00,255.62,255.85,255.61,255.66,3095.0,251.0282,251.2541,251.0184,251.0675,3095.0
2024-06-10 14:40:00,255.67,255.69,255.29,255.64,5167.0,251.0773,251.097,250.7042,251.0479,5167.0
2024-06-10 14:50:00,255.79,255.91,255.55,255.6,4575.0,251.1952,251.313,250.9595,251.0086,4575.0
2024-06-10 15:00:00,255.55,255.62,255.29,255.3,4708.0,250.9595,251.0282,250.7042,250.714,4708.0
2024-06-10 15:10:00,255.13,255.47,255.06,255.07,8076.0,250.547,250.8809,250.4783,250.4881,8076.0
2024-06-10 15:20:00,255.11,255.56,255.11,255.55,8631.0,250.5274,250.9693,250.5274,250.9595,8631.0
2024-06-10 15:30:00,255.42,255.43,254.76,254.77,7149.0,250.8318,250.8416,250.1837,250.1935,7149.0
2024-06-10 15:40:00,254.74,255.04,254.46,254.46,11316.0,250.164,250.4586,249.8891,249.8891,11316.0
2024-06-10 15:50:00,254.44,255.3,254.17,255.3,41091.0,249.8694,250.714,249.6043,250.714,41091.0
2024-06-11 09:30:00,253.78,253.78,251.55,252.05,11394.0,249.2213,249.2213,247.0313,247.5224,11394.0
2024-06-11 09:40:00,251.57,252.42,251.31,251.32,3708.0,247.051,247.8857,246.7957,246.8055,3708.0
2024-06-11 09:50:00,251.72,253.11,251.71,252.67,3486.0,247.1983,248.5633,247.1885,248.1312,3486.0
2024-06-11 10:00:00,252.66,252.66,251.74,252.48,2901.0,248.1214,248.1214,247.2179,247.9446,2901.0
2024-06-11 10:10:00,252.23,253.05,252.08,252.77,3881.0,247.6991,248.5044,247.5518,248.2294,3881.0
2024-06-11 10:20:00,253.0,253.05,252.51,252.68,2654.0,248.4553,248.5044,247.9741,248.141,2654.0
2024-06-11 10:30:00,252.51,252.72,252.16,252.6,4412.0,247.9741,248.1803,247.6304,248.0625,4412.0
2024-06-11 10:40:00,252.46,252.91,252.29,252.29,5836.0,247.925,248.3669,247.758,247.758,5836.0
2024-06-11 10:50:00,252.29,252.6,252.18,252.39,2398.0,247.758,248.0625,247.65,247.8563,2398.0
2024-06-11 11:00:00,252.57,253.02,252.3,252.94,3299.0,248.033,248.4749,247.7679,248.3964,3299.0
2024-06-11 11:10:00,252.96,253.13,252.83,252.98,2786.0,248.416,248.583,248.2883,248.4357,2786.0
2024-06-11 11:20:00,252.94,253.05,252.91,253.05,755.0,248.3964,248.5044,248.3669,248.5044,755.0
2024-06-11 11:30:00,253.13,253.52,252.85,252.85,1842.0,248.583,248.966,248.308,248.308,1842.0
2024-06-11 11:40:00,252.98,252.98,252.58,252.81,3106.0,248.4357,248.4357,248.0428,248.2687,3106.0
2024-06-11 11:50:00,252.79,252.81,252.45,252.8,2768.0,248.2491,248.2687,247.9152,248.2589,2768.0
2024-06-11 12:00:00,252.6,252.88,252.54,252.64,878.0,248.0625,248.3374,248.0036,248.1018,878.0
2024-06-11 12:10:00,252.8,253.27,252.66,253.27,2533.0,248.2589,248.7204,248.1214,248.7204,2533.0
2024-06-11 12:20:00,252.88,253.47,252.88,253.39,3214.0,248.3374,248.9169,248.3374,248.8383,3214.0
2024-06-11 12:30:00,253.34,253.82,253.34,253.74,2926.0,248.7892,249.2606,248.7892,249.182,2926.0
2024-06-11 12:40:00,253.66,254.05,253.43,253.43,3638.0,249.1034,249.4864,248.8776,248.8776,3638.0
2024-06-11 12:50:00,253.4,253.5,253.34,253.37,600.0,248.8481,248.9463,248.7892,248.8186,600.0
2024-06-11 13:00:00,253.52,254.48,253.44,254.03,5816.0,248.966,249.9087,248.8874,249.4668,5816.0
2024-06-11 13:10:00,253.44,253.77,253.44,253.45,1155.0,248.8874,249.2115,248.8874,248.8972,1155.0
2024-06-11 13:20:00,253.65,253.65,253.06,253.26,988.0,249.0936,249.0936,248.5142,248.7106,988.0
2024-06-11 13:30:00,253.26,253.43,252.92,253.4,4092.0,248.7106,248.8776,248.3767,248.8481,4092.0
2024-06-11 13:40:00,253.24,253.43,253.03,253.33,2217.0,248.691,248.8776,248.4848,248.7794,2217.0
2024-06-11 13:50:00,253.38,253.47,253.11,253.38,1582.0,248.8285,248.9169,248.5633,248.8285,1582.0
2024-06-11 14:00:00,253.29,253.29,252.98,252.99,824.0,248.7401,248.7401,248.4357,248.4455,824.0
2024-06-11 14:10:00,253.01,253.35,253.0,253.35,4404.0,248.4651,248.799,248.4553,248.799,4404.0
2024-06-11 14:20:00,253.28,254.26,253.28,254.14,12587.0,248.7303,249.6927,248.7303,249.5748,12587.0
2024-06-11 14:30:00,254.03,254.2,254.0,254.0,3413.0,249.4668,249.6337,249.4373,249.4373,3413.0
2024-06-11 14:40:00,254.0,254.4,254.0,254.0,2292.0,249.4373,249.8301,249.4373,249.4373,2292.0
2024-06-11 14:50:00,254.13,254.24,254.0,254.24,7703.0,249.565,249.673,249.4373,249.673,7703.0
2024-06-11 15:00:00,254.27,254.99,254.26,254.84,13657.0,249.7025,250.4095,249.6927,250.2622,13657.0
2024-06-11 15:10:00,254.66,254.66,254.32,254.47,1634.0,250.0855,250.0855,249.7516,249.8989,1634.0
2024-06-11 15:20:00,254.32,254.64,254.32,254.43,2677.0,249.7516,250.0658,249.7516,249.8596,2677.0
2024-06-11 15:30:00,254.45,254.79,254.23,254.79,5700.0,249.8792,250.2131,249.6632,250.2131,5700.0
2024-06-11 15:40:00,254.7,254.8,254.38,254.44,11972.0,250.1248,250.223,249.8105,249.8694,11972.0
2024-06-11 15:50:00,254.45,255.47,254.44,255.06,29639.0,249.8792,250.8809,249.8694,250.4783,29639.0
2024-06-12 09:30:00,259.92,262.48,258.88,262.17,17882.0,255.251,257.765,254.2297,257.4606,17882.0
2024-06-12 09:40:00,262.76,263.44,261.54,262.77,8806.0,258.04,258.7078,256.8419,258.0498,8806.0
2024-06-12 09:50:00,262.77,263.27,262.0,262.23,6556.0,258.0498,258.5408,257.2936,257.5195,6556.0
2024-06-12 10:00:00,262.08,264.14,262.08,264.11,6452.0,257.3722,259.3952,257.3722,259.3657,6452.0
2024-06-12 10:10:00,263.85,263.95,263.2,263.46,5846.0,259.1104,259.2086,258.4721,258.7274,5846.0
2024-06-12 10:20:00,263.41,264.11,263.41,263.48,4810.0,258.6783,259.3657,258.6783,258.747,4810.0
2024-06-12 10:30:00,263.47,263.47,262.86,263.45,2796.0,258.7372,258.7372,258.1382,258.7176,2796.0
2024-06-12 10:40:00,263.44,263.6,262.74,263.3,5928.0,258.7078,258.8649,258.0203,258.5703,5928.0
2024-06-12 10:50:00,263.26,263.39,262.59,263.38,1833.0,258.531,258.6587,257.873,258.6488,1833.0
2024-06-12 11:00:00,263.36,263.57,263.01,263.19,4639.0,258.6292,258.8354,258.2855,258.4622,4639.0
2024-06-12 11:10:00,263.13,263.29,262.86,263.24,3001.0,258.4033,258.5605,258.1382,258.5113,3001.0
2024-06-12 11:20:00,263.31,263.43,262.89,262.97,3783.0,258.5801,258.6979,258.1676,258.2462,3783.0
2024-06-12 11:30:00,262.94,263.06,262.48,263.05,4240.0,258.2167,258.3346,257.765,258.3248,4240.0
2024-06-12 11:40:00,263.07,263.76,263.07,263.51,13264.0,258.3444,259.022,258.3444,258.7765,13264.0
2024-06-12 11:50:00,263.51,264.5,263.45,264.32,6498.0,258.7765,259.7487,258.7176,259.5719,6498.0
2024-06-12 12:00:00,264.15,264.33,264.08,264.26,2730.0,259.405,259.5818,259.3363,259.513,2730.0
2024-06-12 12:10:00,264.19,264.38,263.71,263.71,13553.0,259.4443,259.6309,258.9729,258.9729,13553.0
2024-06-12 12:20:00,263.61,264.23,263.52,264.04,6780.0,258.8747,259.4836,258.7863,259.297,6780.0
2024-06-12 12:30:00,264.08,264.08,263.7,263.97,5607.0,259.3363,259.3363,258.9631,259.2282,5607.0
2024-06-12 12:40:00,263.96,264.44,263.96,264.36,2067.0,259.2184,259.6898,259.2184,259.6112,2067.0
2024-06-12 12:50:00,264.43,264.59,263.72,264.2,11303.0,259.68,259.8371,258.9827,259.4541,11303.0
2024-06-12 13:00:00,264.16,264.44,263.61,263.62,5746.0,259.4148,259.6898,258.8747,258.8845,5746.0
2024-06-12 13:10:00,263.6,264.27,263.44,263.92,19914.0,258.8649,259.5228,258.7078,259.1791,19914.0
2024-06-12 13:20:00,264.05,264.61,263.46,264.1,17783.0,259.3068,259.8567,258.7274,259.3559,17783.0
2024-06-12 13:30:00,263.88,264.02,263.24,263.41,9834.0,259.1399,259.2773,258.5113,258.6783,9834.0
2024-06-12 13:40:00,263.29,263.66,263.21,263.29,2811.0,258.5605,258.9238,258.4819,258.5605,2811.0
2024-06-12 13:50:00,263.2,263.34,262.94,263.13,3031.0,258.4721,258.6096,258.2167,258.4033,3031.0
2024-06-12 14:00:00,262.97,262.97,260.82,262.2,6758.0,258.2462,258.2462,256.1348,257.49,6758.0
2024-06-12 14:10:00,262.28,262.9,262.1,262.9,4870.0,257.5686,258.1775,257.3918,258.1775,4870.0
2024-06-12 14:20:00,262.7,262.97,262.32,262.79,3862.0,257.981,258.2462,257.6079,258.0694,3862.0
2024-06-12 14:30:00,262.91,263.49,262.27,263.0,8171.0,258.1873,258.7569,257.5588,258.2757,8171.0
2024-06-12 14:40:00,262.81,263.0,261.89,262.4,4801.0,258.0891,258.2757,257.1856,257.6864,4801.0
2024-06-12 14:50:00,262.23,262.91,262.01,262.67,2477.0,257.5195,258.1873,257.3034,257.9516,2477.0
2024-06-12 15:00:00,262.85,263.22,262.38,262.69,3728.0,258.1284,258.4917,257.6668,257.9712,3728.0
2024-06-12 15:10:00,263.03,263.14,262.21,263.0,7792.0,258.3051,258.4131,257.4999,258.2757,7792.0
2024-06-12 15:20:00,262.92,263.25,261.42,261.6,10433.0,258.1971,258.5212,256.724,256.9008,10433.0
2024-06-12 15:30:00,261.21,261.98,261.2,261.62,8315.0,256.5178,257.274,256.508,256.9204,8315.0
2024-06-12 15:40:00,261.53,262.2,261.16,261.99,11516.0,256.8321,257.49,256.4687,257.2838,11516.0
2024-06-12 15:50:00,261.82,262.58,261.82,262.18,37352.0,257.1169,257.8632,257.1169,257.4704,37352.0
2024-06-13 09:30:00,260.59,261.34,258.98,259.52,22284.0,255.909,256.6455,254.3279,254.8582,22284.0
2024-06-13 09:40:00,260.7,260.71,258.05,258.59,2915.0,256.017,256.0268,253.4146,253.9449,2915.0
2024-06-13 09:50:00,258.87,259.33,257.85,258.63,5141.0,254.2198,254.6716,253.2182,253.9842,5141.0
2024-06-13 10:00:00,258.6,258.67,257.44,258.42,3663.0,253.9547,254.0234,252.8155,253.7779,3663.0
2024-06-13 10:10:00,258.44,259.11,258.42,259.11,2030.0,253.7976,254.4555,253.7779,254.4555,2030.0
2024-06-13 10:20:00,259.22,259.38,258.76,259.1,3463.0,254.5636,254.7207,254.1118,254.4457,3463.0
2024-06-13 10:30:00,259.38,259.38,257.26,257.94,3582.0,254.7207,254.7207,252.6388,253.3066,3582.0
2024-06-13 10:40:00,258.4,258.4,257.66,258.24,1415.0,253.7583,253.7583,253.0316,253.6012,1415.0
2024-06-13 10:50:00,258.21,258.67,258.18,258.67,1260.0,253.5717,254.0234,253.5422,254.0234,1260.0
2024-06-13 11:00:00,258.67,258.8,258.5,258.76,3858.0,254.0234,254.1511,253.8565,254.1118,3858.0
2024-06-13 11:10:00,258.78,259.05,258.56,258.86,19668.0,254.1315,254.3966,253.9154,254.21,19668.0
2024-06-13 11:20:00,258.99,259.82,258.99,259.82,3045.0,254.3377,255.1528,254.3377,255.1528,3045.0
2024-06-13 11:30:00,259.9,260.01,259.32,259.32,4560.0,255.2313,255.3394,254.6618,254.6618,4560.0
2024-06-13 11:40:00,259.31,259.65,259.21,259.37,2455.0,254.6519,254.9858,254.5537,254.7109,2455.0
2024-06-13 11:50:00,259.52,259.6,259.28,259.4,1222.0,254.8582,254.9367,254.6225,254.7403,1222.0
2024-06-13 12:00:00,259.38,259.52,259.09,259.33,2212.0,254.7207,254.8582,254.4359,254.6716,2212.0
2024-06-13 12:10:00,259.52,259.88,259.37,259.5,5163.0,254.8582,255.2117,254.7109,254.8385,5163.0
2024-06-13 12:20:00,259.49,259.6,259.2,259.38,1554.0,254.8287,254.9367,254.5439,254.7207,1554.0
2024-06-13 12:30:00,259.22,259.8,259.22,259.59,3652.0,254.5636,255.1331,254.5636,254.9269,3652.0
2024-06-13 12:40:00,259.4,260.4,259.4,259.68,7876.0,254.7403,255.7224,254.7403,255.0153,7876.0
2024-06-13 12:50:00,259.85,260.14,259.7,260.05,3777.0,255.1822,255.467,255.0349,255.3787,3777.0
2024-06-13 13:00:00,260.13,260.46,260.11,260.28,2598.0,255.4572,255.7813,255.4376,255.6045,2598.0
2024-06-13 13:10:00,260.25,260.34,259.58,259.68,4405.0,255.5751,255.6634,254.9171,255.0153,4405.0
2024-06-13 13:20:00,259.68,259.68,259.31,259.51,3437.0,255.0153,255.0153,254.6519,254.8484,3437.0
2024-06-13 13:30:00,259.6,259.65,259.23,259.64,3448.0,254.9367,254.9858,254.5734,254.976,3448.0
2024-06-13 13:40:00,259.66,259.85,259.66,259.75,1792.0,254.9957,255.1822,254.9957,255.084,1792.0
2024-06-13 13:50:00,259.73,260.01,259.73,259.9,3408.0,255.0644,255.3394,255.0644,255.2313,3408.0
2024-06-13 14:00:00,259.88,259.89,259.37,259.84,4309.0,255.2117,255.2215,254.7109,255.1724,4309.0
2024-06-13 14:10:00,260.0,260.0,259.7,259.95,2798.0,255.3295,255.3295,255.0349,255.2804,2798.0
2024-06-13 14:20:00,259.93,260.3,259.92,260.13,3091.0,255.2608,255.6242,255.251,255.4572,3091.0
2024-06-13 14:30:00,260.11,260.26,259.85,259.92,4657.0,255.4376,255.5849,255.1822,255.251,4657.0
2024-06-13 14:40:00,260.02,260.25,260.02,260.06,4274.0,255.3492,255.5751,255.3492,255.3885,4274.0
2024-06-13 14:50:00,260.09,260.4,259.87,260.32,3881.0,255.4179,255.7224,255.2019,255.6438,3881.0
2024-06-13 15:00:00,260.36,260.48,260.12,260.17,2911.0,255.6831,255.8009,255.4474,255.4965,2911.0
2024-06-13 15:10:00,260.18,260.37,259.74,259.9,10008.0,255.5063,255.6929,255.0742,255.2313,10008.0
2024-06-13 15:20:00,259.8,260.27,259.77,259.89,4457.0,255.1331,255.5947,255.1037,255.2215,4457.0
2024-06-13 15:30:00,259.87,260.34,259.68,260.31,9860.0,255.2019,255.6634,255.0153,255.634,9860.0
2024-06-13 15:40:00,260.36,260.62,260.17,260.44,7262.0,255.6831,255.9384,255.4965,255.7616,7262.0
2024-06-13 15:50:00,260.45,261.06,260.18,260.6,30798.0,255.7715,256.3705,255.5063,255.9188,30798.0
2024-06-14 09:30:00,257.02,259.0,255.0,256.14,12611.0,252.4031,254.3475,250.4194,251.5389,12611.0
2024-06-14 09:40:00,255.24,256.76,253.17,253.28,9409.0,250.6551,252.1478,248.6222,248.7303,9409.0
2024-06-14 09:50:00,253.27,253.36,251.2,251.57,13498.0,248.7204,248.8088,246.6876,247.051,13498.0
2024-06-14 10:00:00,251.23,251.23,249.44,250.32,11323.0,246.7171,246.7171,244.9592,245.8234,11323.0
2024-06-14 10:10:00,249.95,250.75,249.14,250.67,3453.0,245.4601,246.2457,244.6646,246.1671,3453.0
2024-06-14 10:20:00,250.72,251.06,250.37,250.4,4399.0,246.2162,246.5501,245.8725,245.902,4399.0
2024-06-14 10:30:00,250.38,250.38,249.32,249.57,6232.0,245.8824,245.8824,244.8414,245.0869,6232.0
2024-06-14 10:40:00,249.13,249.83,249.0,249.52,6711.0,244.6548,245.3422,244.5271,245.0378,6711.0
2024-06-14 10:50:00,249.39,250.81,249.39,250.54,8776.0,244.9101,246.3046,244.9101,246.0395,8776.0
2024-06-14 11:00:00,250.54,250.79,249.78,250.04,6176.0,246.0395,246.285,245.2931,245.5485,6176.0
2024-06-14 11:10:00,250.03,250.4,249.79,249.93,3600.0,245.5386,245.902,245.303,245.4404,3600.0
2024-06-14 11:20:00,250.0,250.7,249.99,250.65,20292.0,245.5092,246.1966,245.4994,246.1475,20292.0
2024-06-14 11:30:00,250.67,250.98,250.31,250.31,4797.0,246.1671,246.4716,245.8136,245.8136,4797.0
2024-06-14 11:40:00,250.46,250.81,250.13,250.29,6263.0,245.9609,246.3046,245.6368,245.794,6263.0
2024-06-14 11:50:00,250.13,250.67,250.13,250.57,4611.0,245.6368,246.1671,245.6368,246.0689,4611.0
2024-06-14 12:00:00,250.67,250.75,250.02,250.39,4714.0,246.1671,246.2457,245.5288,245.8922,4714.0
2024-06-14 12:10:00,250.51,251.04,250.47,251.03,4232.0,246.01,246.5305,245.9707,246.5207,4232.0
2024-06-14 12:20:00,250.98,251.48,250.98,251.23,4030.0,246.4716,246.9626,246.4716,246.7171,4030.0
2024-06-14 12:30:00,251.45,251.74,251.27,251.74,3842.0,246.9331,247.2179,246.7564,247.2179,3842.0
2024-06-14 12:40:00,251.64,251.94,251.55,251.87,3271.0,247.1197,247.4143,247.0313,247.3456,3271.0
2024-06-14 12:50:00,251.96,252.46,251.91,252.42,9385.0,247.434,247.925,247.3849,247.8857,9385.0
2024-06-14 13:00:00,252.54,252.74,252.37,252.58,2147.0,248.0036,248.2,247.8366,248.0428,2147.0
2024-06-14 13:10:00,252.58,252.72,252.42,252.57,2829.0,248.0428,248.1803,247.8857,248.033,2829.0
2024-06-14 13:20:00,252.68,252.96,252.51,252.64,1610.0,248.141,248.416,247.9741,248.1018,1610.0
2024-06-14 13:30:00,252.61,252.75,252.51,252.62,2736.0,248.0723,248.2098,247.9741,248.0821,2736.0
2024-06-14 13:40:00,252.59,252.59,252.09,252.28,3399.0,248.0527,248.0527,247.5616,247.7482,3399.0
2024-06-14 13:50:00,252.28,252.63,252.27,252.62,5258.0,247.7482,248.0919,247.7384,248.0821,5258.0
2024-06-14 14:00:00,252.48,252.68,252.35,252.51,1847.0,247.9446,248.141,247.817,247.9741,1847.0
2024-06-14 14:10:00,252.37,252.38,252.05,252.2,2183.0,247.8366,247.8464,247.5224,247.6697,2183.0
2024-06-14 14:20:00,252.12,252.37,251.98,252.22,2411.0,247.5911,247.8366,247.4536,247.6893,2411.0
2024-06-14 14:30:00,252.21,252.77,251.94,252.71,7587.0,247.6795,248.2294,247.4143,248.1705,7587.0
2024-06-14 14:40:00,252.82,253.27,252.81,253.06,6436.0,248.2785,248.7204,248.2687,248.5142,6436.0
2024-06-14 14:50:00,252.94,253.15,252.76,253.15,1734.0,248.3964,248.6026,248.2196,248.6026,1734.0
2024-06-14 15:00:00,253.17,254.06,253.16,253.97,9633.0,248.6222,249.4963,248.6124,249.4079,9633.0
2024-06-14 15:10:00,254.0,254.17,253.69,254.17,10627.0,249.4373,249.6043,249.1329,249.6043,10627.0
2024-06-14 15:20:00,253.98,254.46,253.98,254.26,5511.0,249.4177,249.8891,249.4177,249.6927,5511.0
2024-06-14 15:30:00,254.4,254.54,254.26,254.51,3968.0,249.8301,249.9676,249.6927,249.9382,3968.0
2024-06-14 15:40:00,254.37,254.54,254.0,254.49,17568.0,249.8007,249.9676,249.4373,249.9185,17568.0
2024-06-14 15:50:00,254.55,254.69,253.5,254.55,59067.0,249.9774,250.1149,248.9463,249.9774,59067.0
2024-06-17 09:30:00,254.61,256.46,254.0,255.96,14384.0,250.0364,251.8531,249.4373,251.3621,14384.0
2024-06-17 09:40:00,255.93,256.4,254.54,254.54,6270.0,251.3327,251.7942,249.9676,249.9676,6270.0
2024-06-17 09:50:00,254.54,256.27,254.07,255.05,4742.0,249.9676,251.6666,249.5061,250.4685,4742.0
2024-06-17 10:00:00,255.59,256.42,255.05,256.15,6274.0,250.9988,251.8139,250.4685,251.5487,6274.0
2024-06-17 10:10:00,256.1,256.57,255.32,256.49,4375.0,251.4996,251.9612,250.7336,251.8826,4375.0
2024-06-17 10:20:00,256.74,257.43,256.59,256.81,15800.0,252.1281,252.8057,251.9808,252.1969,15800.0
2024-06-17 10:30:00,256.64,257.15,256.52,257.1,10778.0,252.0299,252.5307,251.9121,252.4816,10778.0
2024-06-17 10:40:00,257.12,257.81,257.11,257.81,13818.0,252.5013,253.1789,252.4915,253.1789,13818.0
2024-06-17 10:50:00,257.98,257.98,257.35,257.35,3300.0,253.3458,253.3458,252.7272,252.7272,3300.0
2024-06-17 11:00:00,257.73,258.32,257.65,258.3,7460.0,253.1003,253.6797,253.0218,253.6601,7460.0
2024-06-17 11:10:00,258.32,258.6,258.03,258.33,6206.0,253.6797,253.9547,253.3949,253.6895,6206.0
2024-06-17 11:20:00,258.43,259.46,258.21,259.19,10201.0,253.7878,254.7993,253.5717,254.5341,10201.0
2024-06-17 11:30:00,258.88,259.53,258.87,259.42,7075.0,254.2297,254.868,254.2198,254.76,7075.0
2024-06-17 11:40:00,259.43,259.5,259.0,259.41,13310.0,254.7698,254.8385,254.3475,254.7501,13310.0
2024-06-17 11:50:00,259.51,259.56,259.06,259.55,1785.0,254.8484,254.8975,254.4064,254.8876,1785.0
2024-06-17 12:00:00,259.57,259.65,259.09,259.38,5593.0,254.9073,254.9858,254.4359,254.7207,5593.0
2024-06-17 12:10:00,259.49,259.8,258.86,258.99,10583.0,254.8287,255.1331,254.21,254.3377,10583.0
2024-06-17 12:20:00,259.0,260.01,258.94,260.01,11368.0,254.3475,255.3394,254.2886,255.3394,11368.0
2024-06-17 12:30:00,260.06,260.09,259.53,259.53,2440.0,255.3885,255.4179,254.868,254.868,2440.0
2024-06-17 12:40:00,259.57,259.57,258.67,259.01,11910.0,254.9073,254.9073,254.0234,254.3573,11910.0
2024-06-17 12:50:00,259.0,259.13,258.51,259.13,3690.0,254.3475,254.4752,253.8663,254.4752,3690.0
2024-06-17 13:00:00,258.94,259.08,258.83,258.95,3359.0,254.2886,254.4261,254.1806,254.2984,3359.0
2024-06-17 13:10:00,259.01,259.29,258.83,259.0,6604.0,254.3573,254.6323,254.1806,254.3475,6604.0
2024-06-17 13:20:00,259.05,259.2,258.57,259.18,1613.0,254.3966,254.5439,253.9252,254.5243,1613.0
2024-06-17 13:30:00,259.23,260.1,259.23,260.1,7144.0,254.5734,255.4278,254.5734,255.4278,7144.0
2024-06-17 13:40:00,259.9,259.9,259.13,259.61,3100.0,255.2313,255.2313,254.4752,254.9466,3100.0
2024-06-17 13:50:00,259.36,259.77,259.35,259.57,3081.0,254.701,255.1037,254.6912,254.9073,3081.0
2024-06-17 14:00:00,259.55,260.02,259.44,259.91,3072.0,254.8876,255.3492,254.7796,255.2412,3072.0
2024-06-17 14:10:00,259.99,260.16,259.47,259.48,5765.0,255.3197,255.4867,254.8091,254.8189,5765.0
2024-06-17 14:20:00,259.63,259.8,259.41,259.52,5989.0,254.9662,255.1331,254.7501,254.8582,5989.0
2024-06-17 14:30:00,259.59,259.85,259.52,259.85,6555.0,254.9269,255.1822,254.8582,255.1822,6555.0
2024-06-17 14:40:00,259.85,260.11,259.44,259.9,6971.0,255.1822,255.4376,254.7796,255.2313,6971.0
2024-06-17 14:50:00,259.86,260.09,259.59,260.08,3719.0,255.1921,255.4179,254.9269,255.4081,3719.0
2024-06-17 15:00:00,260.03,260.23,259.76,260.19,3650.0,255.359,255.5554,255.0939,255.5161,3650.0
2024-06-17 15:10:00,260.28,260.39,259.73,259.74,6954.0,255.6045,255.7125,255.0644,255.0742,6954.0
2024-06-17 15:20:00,259.86,259.88,259.22,259.65,9783.0,255.1921,255.2117,254.5636,254.9858,9783.0
2024-06-17 15:30:00,259.56,259.97,259.41,259.8,14502.0,254.8975,255.3001,254.7501,255.1331,14502.0
2024-06-17 15:40:00,259.8,260.11,259.45,259.79,24065.0,255.1331,255.4376,254.7894,255.1233,24065.0
2024-06-17 15:50:00,259.67,259.82,258.3,258.45,93264.0,255.0055,255.1528,253.6601,253.8074,93264.0
2024-06-18 09:30:00,258.15,261.99,258.0,261.84,9653.0,253.5128,257.2838,253.3655,257.1365,9653.0
2024-06-18 09:40:00,261.28,262.0,259.55,260.47,7920.0,256.5866,257.2936,254.8876,255.7911,7920.0
2024-06-18 09:50:00,260.63,261.24,259.62,260.04,7203.0,255.9482,256.5473,254.9564,255.3688,7203.0
2024-06-18 10:00:00,260.04,260.82,259.97,260.35,2564.0,255.3688,256.1348,255.3001,255.6733,2564.0
2024-06-18 10:10:00,260.36,260.36,259.11,259.49,10271.0,255.6831,255.6831,254.4555,254.8287,10271.0
2024-06-18 10:20:00,259.89,260.77,259.89,260.07,3850.0,255.2215,256.0857,255.2215,255.3983,3850.0
2024-06-18 10:30:00,259.93,260.05,259.39,259.74,4213.0,255.2608,255.3787,254.7305,255.0742,4213.0
2024-06-18 10:40:00,259.72,260.8,259.69,260.79,2329.0,255.0546,256.1152,255.0251,256.1054,2329.0
2024-06-18 10:50:00,260.37,260.37,259.94,260.22,3455.0,255.6929,255.6929,255.2706,255.5456,3455.0
2024-06-18 11:00:00,260.46,260.48,259.68,259.76,3844.0,255.7813,255.8009,255.0153,255.0939,3844.0
2024-06-18 11:10:00,259.76,260.74,259.76,260.28,6326.0,255.0939,256.0563,255.0939,255.6045,6326.0
2024-06-18 11:20:00,260.44,260.67,260.1,260.57,3984.0,255.7616,255.9875,255.4278,255.8893,3984.0
2024-06-18 11:30:00,260.86,260.98,260.29,260.59,4063.0,256.1741,256.2919,255.6143,255.909,4063.0
2024-06-18 11:40:00,260.59,260.86,260.09,260.74,3990.0,255.909,256.1741,255.4179,256.0563,3990.0
2024-06-18 11:50:00,260.51,260.73,260.2,260.51,7253.0,255.8304,256.0464,255.526,255.8304,7253.0
2024-06-18 12:00:00,260.41,260.68,260.19,260.39,5720.0,255.7322,255.9973,255.5161,255.7125,5720.0
2024-06-18 12:10:00,260.33,261.2,260.33,261.2,13078.0,255.6536,256.508,255.6536,256.508,13078.0
2024-06-18 12:20:00,261.01,261.2,260.68,260.68,5411.0,256.3214,256.508,255.9973,255.9973,5411.0
2024-06-18 12:30:00,260.75,261.15,260.63,261.13,3523.0,256.0661,256.4589,255.9482,256.4393,3523.0
2024-06-18 12:40:00,261.19,261.98,261.19,261.52,2875.0,256.4982,257.274,256.4982,256.8222,2875.0
2024-06-18 12:50:00,261.5,261.67,261.29,261.29,3991.0,256.8026,256.9696,256.5964,256.5964,3991.0
2024-06-18 13:00:00,261.17,261.17,260.59,260.6,4028.0,256.4785,256.4785,255.909,255.9188,4028.0
2024-06-18 13:10:00,260.6,260.77,259.94,260.01,5289.0,255.9188,256.0857,255.2706,255.3394,5289.0
2024-06-18 13:20:00,259.97,260.39,259.9,260.05,7487.0,255.3001,255.7125,255.2313,255.3787,7487.0
2024-06-18 13:30:00,259.9,260.0,259.61,259.81,2400.0,255.2313,255.3295,254.9466,255.143,2400.0
2024-06-18 13:40:00,260.0,260.3,259.8,260.01,7586.0,255.3295,255.6242,255.1331,255.3394,7586.0
2024-06-18 13:50:00,259.98,260.07,259.69,259.88,5523.0,255.3099,255.3983,255.0251,255.2117,5523.0
2024-06-18 14:00:00,259.86,260.03,259.13,260.03,6538.0,255.1921,255.359,254.4752,255.359,6538.0
2024-06-18 14:10:00,260.03,260.39,259.53,259.53,4864.0,255.359,255.7125,254.868,254.868,4864.0
2024-06-18 14:20:00,259.4,259.65,259.22,259.26,9925.0,254.7403,254.9858,254.5636,254.6028,9925.0
2024-06-18 14:30:00,259.32,259.36,259.14,259.3,2356.0,254.6618,254.701,254.485,254.6421,2356.0
2024-06-18 14:40:00,259.3,259.88,259.29,259.39,5319.0,254.6421,255.2117,254.6323,254.7305,5319.0
2024-06-18 14:50:00,259.31,259.79,259.31,259.79,2455.0,254.6519,255.1233,254.6519,255.1233,2455.0
2024-06-18 15:00:00,259.68,259.84,259.3,259.74,2771.0,255.0153,255.1724,254.6421,255.0742,2771.0
2024-06-18 15:10:00,259.75,260.09,259.71,260.03,4042.0,255.084,255.4179,255.0448,255.359,4042.0
2024-06-18 15:20:00,260.06,260.15,259.86,260.01,11106.0,255.3885,255.4769,255.1921,255.3394,11106.0
2024-06-18 15:30:00,259.88,260.18,259.88,260.03,9720.0,255.2117,255.5063,255.2117,255.359,9720.0
2024-06-18 15:40:00,260.01,260.73,260.01,260.32,49038.0,255.3394,256.0464,255.3394,255.6438,49038.0
2024-06-18 15:50:00,260.12,260.69,260.09,260.28,31776.0,255.4474,256.0072,255.4179,255.6045,31776.0
2024-06-20 09:30:00,259.86,260.98,257.03,258.04,33058.0,255.1921,256.2919,252.4129,253.4048,33058.0
2024-06-20 09:40:00,257.71,258.0,257.12,257.75,7950.0,253.0807,253.3655,252.5013,253.12,7950.0
2024-06-20 09:50:00,257.83,258.5,257.56,257.69,8268.0,253.1985,253.8565,252.9334,253.061,8268.0
2024-06-20 10:00:00,257.75,259.55,257.24,258.9,31845.0,253.12,254.8876,252.6191,254.2493,31845.0
2024-06-20 10:10:00,258.88,262.0,258.88,261.99,46220.0,254.2297,257.2936,254.2297,257.2838,46220.0
2024-06-20 10:20:00,261.87,262.26,260.96,262.12,17097.0,257.166,257.549,256.2723,257.4115,17097.0
2024-06-20 10:30:00,261.83,262.55,261.56,261.85,28387.0,257.1267,257.8337,256.8615,257.1463,28387.0
2024-06-20 10:40:00,261.25,261.25,260.05,260.32,5651.0,256.5571,256.5571,255.3787,255.6438,5651.0
2024-06-20 10:50:00,260.52,261.19,260.22,260.66,5691.0,255.8402,256.4982,255.5456,255.9777,5691.0
2024-06-20 11:00:00,260.56,260.98,259.96,260.18,6967.0,255.8795,256.2919,255.2903,255.5063,6967.0
2024-06-20 11:10:00,260.04,261.94,260.04,261.3,40841.0,255.3688,257.2347,255.3688,256.6062,40841.0
2024-06-20 11:20:00,261.17,261.17,260.13,260.38,8426.0,256.4785,256.4785,255.4572,255.7027,8426.0
2024-06-20 11:30:00,260.24,260.75,260.03,260.43,9773.0,255.5652,256.0661,255.359,255.7518,9773.0
2024-06-20 11:40:00,260.53,260.86,260.23,260.66,3794.0,255.85,256.1741,255.5554,255.9777,3794.0
2024-06-20 11:50:00,260.67,260.73,260.23,260.24,4905.0,255.9875,256.0464,255.5554,255.5652,4905.0
2024-06-20 12:00:00,260.22,260.56,259.81,260.04,3949.0,255.5456,255.8795,255.143,255.3688,3949.0
2024-06-20 12:10:00,259.93,260.29,259.89,260.05,3496.0,255.2608,255.6143,255.2215,255.3787,3496.0
2024-06-20 12:20:00,260.29,260.33,259.88,260.0,7342.0,255.6143,255.6536,255.2117,255.3295,7342.0
2024-06-20 12:30:00,260.1,260.53,259.8,260.22,4288.0,255.4278,255.85,255.1331,255.5456,4288.0
2024-06-20 12:40:00,260.26,260.8,260.14,260.57,6659.0,255.5849,256.1152,255.467,255.8893,6659.0
2024-06-20 12:50:00,260.43,261.02,260.43,260.9,6518.0,255.7518,256.3312,255.7518,256.2134,6518.0
2024-06-20 13:00:00,260.96,260.96,260.23,260.23,3989.0,256.2723,256.2723,255.5554,255.5554,3989.0
2024-06-20 13:10:00,260.44,261.28,260.44,260.76,6457.0,255.7616,256.5866,255.7616,256.0759,6457.0
2024-06-20 13:20:00,260.75,260.93,260.36,260.66,8806.0,256.0661,256.2428,255.6831,255.9777,8806.0
2024-06-20 13:30:00,260.48,260.51,260.01,260.15,3971.0,255.8009,255.8304,255.3394,255.4769,3971.0
2024-06-20 13:40:00,260.31,260.59,260.16,260.4,5796.0,255.634,255.909,255.4867,255.7224,5796.0
2024-06-20 13:50:00,260.38,261.09,260.27,260.7,11755.0,255.7027,256.4,255.5947,256.017,11755.0
2024-06-20 14:00:00,260.87,261.44,260.59,260.89,6865.0,256.1839,256.7437,255.909,256.2036,6865.0
2024-06-20 14:10:00,260.91,261.53,260.76,261.53,9754.0,256.2232,256.8321,256.0759,256.8321,9754.0
2024-06-20 14:20:00,261.37,261.75,261.23,261.69,8319.0,256.6749,257.0481,256.5375,256.9892,8319.0
2024-06-20 14:30:00,261.69,261.73,261.2,261.36,8479.0,256.9892,257.0285,256.508,256.6651,8479.0
2024-06-20 14:40:00,261.4,261.51,261.01,261.32,8112.0,256.7044,256.8124,256.3214,256.6258,8112.0
2024-06-20 14:50:00,261.38,261.62,261.13,261.33,10149.0,256.6848,256.9204,256.4393,256.6357,10149.0
2024-06-20 15:00:00,261.32,261.4,260.46,260.57,9925.0,256.6258,256.7044,255.7813,255.8893,9925.0
2024-06-20 15:10:00,260.65,261.18,260.65,261.11,7422.0,255.9679,256.4884,255.9679,256.4196,7422.0
2024-06-20 15:20:00,261.05,261.13,260.65,261.09,10280.0,256.3607,256.4393,255.9679,256.4,10280.0
2024-06-20 15:30:00,260.99,261.53,260.5,260.8,11043.0,256.3018,256.8321,255.8206,256.1152,11043.0
2024-06-20 15:40:00,260.8,261.31,260.76,260.98,19704.0,256.1152,256.616,256.0759,256.2919,19704.0
2024-06-20 15:50:00,260.88,262.12,260.41,260.8,83465.0,256.1937,257.4115,255.7322,256.1152,83465.0
2024-06-21 09:30:00,260.34,260.64,260.15,260.16,73882.0,255.6634,255.9581,255.4769,255.4867,73882.0
2024-06-21 09:40:00,258.04,258.99,255.79,258.12,5942.0,253.4048,254.3377,251.1952,253.4833,5942.0
2024-06-21 09:50:00,258.63,259.35,257.95,259.16,2456.0,253.9842,254.6912,253.3164,254.5046,2456.0
2024-06-21 10:00:00,258.7,259.15,258.43,258.56,1200.0,254.0529,254.4948,253.7878,253.9154,1200.0
2024-06-21 10:10:00,258.7,259.12,258.18,258.83,4652.0,254.0529,254.4654,253.5422,254.1806,4652.0
2024-06-21 10:20:00,258.83,259.06,258.52,258.85,1587.0,254.1806,254.4064,253.8761,254.2002,1587.0
2024-06-21 10:30:00,258.3,258.76,258.01,258.61,3851.0,253.6601,254.1118,253.3753,253.9645,3851.0
2024-06-21 10:40:00,258.74,259.1,258.55,259.07,4405.0,254.0922,254.4457,253.9056,254.4163,4405.0
2024-06-21 10:50:00,258.8,259.39,258.39,259.38,4542.0,254.1511,254.7305,253.7485,254.7207,4542.0
2024-06-21 11:00:00,258.84,258.84,258.32,258.33,1962.0,254.1904,254.1904,253.6797,253.6895,1962.0
2024-06-21 11:10:00,258.47,258.47,257.91,258.12,4198.0,253.827,253.827,253.2771,253.4833,4198.0
2024-06-21 11:20:00,257.74,258.09,257.52,258.09,3544.0,253.1101,253.4539,252.8941,253.4539,3544.0
2024-06-21 11:30:00,258.11,258.11,257.61,257.79,2141.0,253.4735,253.4735,252.9825,253.1592,2141.0
2024-06-21 11:40:00,257.8,257.87,257.18,257.37,4093.0,253.1691,253.2378,252.5602,252.7468,4093.0
2024-06-21 11:50:00,257.87,258.0,257.42,257.95,1829.0,253.2378,253.3655,252.7959,253.3164,1829.0
2024-06-21 12:00:00,257.72,257.73,257.04,257.04,1736.0,253.0905,253.1003,252.4227,252.4227,1736.0
2024-06-21 12:10:00,257.08,258.07,257.05,258.07,6558.0,252.462,253.4342,252.4325,253.4342,6558.0
2024-06-21 12:20:00,257.66,258.53,257.65,258.14,7692.0,253.0316,253.886,253.0218,253.503,7692.0
2024-06-21 12:30:00,257.76,258.34,257.75,258.05,1365.0,253.1298,253.6994,253.12,253.4146,1365.0
2024-06-21 12:40:00,258.22,258.22,257.12,257.56,8881.0,253.5815,253.5815,252.5013,252.9334,8881.0
2024-06-21 12:50:00,257.3,257.97,257.29,257.97,3987.0,252.6781,253.336,252.6682,253.336,3987.0
2024-06-21 13:00:00,257.81,258.46,257.81,258.46,3452.0,253.1789,253.8172,253.1789,253.8172,3452.0
2024-06-21 13:10:00,258.26,258.62,258.01,258.54,5373.0,253.6208,253.9743,253.3753,253.8958,5373.0
2024-06-21 13:20:00,258.51,258.52,258.12,258.15,1488.0,253.8663,253.8761,253.4833,253.5128,1488.0
2024-06-21 13:30:00,257.88,258.1,257.88,258.0,2477.0,253.2476,253.4637,253.2476,253.3655,2477.0
2024-06-21 13:40:00,258.05,258.22,257.38,257.46,3975.0,253.4146,253.5815,252.7566,252.8352,3975.0
2024-06-21 13:50:00,257.57,257.73,257.19,257.19,1318.0,252.9432,253.1003,252.57,252.57,1318.0
2024-06-21 14:00:00,257.28,257.59,256.82,256.94,12856.0,252.6584,252.9628,252.2067,252.3245,12856.0
2024-06-21 14:10:00,257.07,258.06,257.07,257.78,19737.0,252.4522,253.4244,252.4522,253.1494,19737.0
2024-06-21 14:20:00,257.74,257.83,257.42,257.55,3103.0,253.1101,253.1985,252.7959,252.9236,3103.0
2024-06-21 14:30:00,257.55,258.13,257.38,258.09,12816.0,252.9236,253.4931,252.7566,253.4539,12816.0
2024-06-21 14:40:00,257.86,257.86,257.45,257.45,1959.0,253.228,253.228,252.8254,252.8254,1959.0
2024-06-21 14:50:00,257.54,258.11,257.54,257.97,5043.0,252.9137,253.4735,252.9137,253.336,5043.0
2024-06-21 15:00:00,257.97,258.5,257.94,258.3,4017.0,253.336,253.8565,253.3066,253.6601,4017.0
2024-06-21 15:10:00,258.28,258.4,258.2,258.37,3723.0,253.6404,253.7583,253.5619,253.7288,3723.0
2024-06-21 15:20:00,258.46,258.47,258.14,258.2,5042.0,253.8172,253.827,253.503,253.5619,5042.0
2024-06-21 15:30:00,258.2,259.0,258.2,258.71,11565.0,253.5619,254.3475,253.5619,254.0627,11565.0
2024-06-21 15:40:00,258.76,259.17,258.51,258.51,10464.0,254.1118,254.5145,253.8663,253.8663,10464.0
2024-06-21 15:50:00,258.67,259.17,258.23,258.44,89713.0,254.0234,254.5145,253.5913,253.7976,89713.0
2024-06-24 09:30:00,260.0,260.42,258.63,260.24,18515.0,255.3295,255.742,253.9842,255.5652,18515.0
2024-06-24 09:40:00,260.24,261.18,259.82,261.03,36411.0,255.5652,256.4884,255.1528,256.341,36411.0
2024-06-24 09:50:00,261.69,262.52,261.69,262.49,4187.0,256.9892,257.8043,256.9892,257.7748,4187.0
2024-06-24 10:00:00,262.32,263.23,261.94,263.23,8616.0,257.6079,258.5015,257.2347,258.5015,8616.0
2024-06-24 10:10:00,262.69,262.78,261.87,262.5,4116.0,257.9712,258.0596,257.166,257.7846,4116.0
2024-06-24 10:20:00,262.81,263.28,262.7,262.8,18785.0,258.0891,258.5506,257.981,258.0793,18785.0
2024-06-24 10:30:00,263.06,263.19,262.72,263.06,5492.0,258.3346,258.4622,258.0007,258.3346,5492.0
2024-06-24 10:40:00,263.12,263.43,262.88,263.22,11086.0,258.3935,258.6979,258.1578,258.4917,11086.0
2024-06-24 10:50:00,263.17,263.65,262.82,263.65,15252.0,258.4426,258.914,258.0989,258.914,15252.0
2024-06-24 11:00:00,263.46,263.6,263.0,263.28,2539.0,258.7274,258.8649,258.2757,258.5506,2539.0
2024-06-24 11:10:00,263.11,263.83,263.0,263.83,5950.0,258.3837,259.0908,258.2757,259.0908,5950.0
2024-06-24 11:20:00,263.88,264.22,263.86,264.22,1360.0,259.1399,259.4737,259.1202,259.4737,1360.0
2024-06-24 11:30:00,264.47,264.77,264.33,264.62,6608.0,259.7193,260.0139,259.5818,259.8666,6608.0
2024-06-24 11:40:00,264.38,264.43,264.07,264.2,7980.0,259.6309,259.68,259.3264,259.4541,7980.0
2024-06-24 11:50:00,264.32,264.66,264.16,264.59,4204.0,259.5719,259.9058,259.4148,259.8371,4204.0
2024-06-24 12:00:00,264.57,264.62,264.44,264.48,6798.0,259.8175,259.8666,259.6898,259.7291,6798.0
2024-06-24 12:10:00,264.5,264.8,264.36,264.8,4344.0,259.7487,260.0433,259.6112,260.0433,4344.0
2024-06-24 12:20:00,264.67,264.67,264.46,264.46,3224.0,259.9157,259.9157,259.7094,259.7094,3224.0
2024-06-24 12:30:00,264.49,264.5,264.42,264.5,2817.0,259.7389,259.7487,259.6702,259.7487,2817.0
2024-06-24 12:40:00,264.62,264.77,264.42,264.69,3683.0,259.8666,260.0139,259.6702,259.9353,3683.0
2024-06-24 12:50:00,264.76,264.83,264.47,264.69,4268.0,260.004,260.0728,259.7193,259.9353,4268.0
2024-06-24 13:00:00,264.54,265.08,264.54,265.01,10189.0,259.788,260.3183,259.788,260.2496,10189.0
2024-06-24 13:10:00,265.07,265.19,264.37,264.95,13533.0,260.3085,260.4263,259.6211,260.1906,13533.0
2024-06-24 13:20:00,265.15,265.64,265.14,265.43,6138.0,260.387,260.8682,260.3772,260.662,6138.0
2024-06-24 13:30:00,265.43,265.78,265.23,265.78,6458.0,260.662,261.0057,260.4656,261.0057,6458.0
2024-06-24 13:40:00,265.7,265.72,265.45,265.56,2125.0,260.9272,260.9468,260.6817,260.7897,2125.0
2024-06-24 13:50:00,265.58,265.75,265.53,265.54,2320.0,260.8093,260.9763,260.7602,260.77,2320.0
2024-06-24 14:00:00,265.48,265.69,265.47,265.61,2537.0,260.7111,260.9173,260.7013,260.8388,2537.0
2024-06-24 14:10:00,265.61,265.84,265.43,265.84,4965.0,260.8388,261.0646,260.662,261.0646,4965.0
2024-06-24 14:20:00,265.98,266.07,265.52,265.97,7456.0,261.2021,261.2905,260.7504,261.1923,7456.0
2024-06-24 14:30:00,266.07,266.5,265.96,266.5,5456.0,261.2905,261.7128,261.1825,261.7128,5456.0
2024-06-24 14:40:00,266.46,267.03,266.46,266.8,16962.0,261.6735,262.2333,261.6735,262.0074,16962.0
2024-06-24 14:50:00,266.89,267.19,266.8,266.97,18532.0,262.0958,262.3904,262.0074,262.1743,18532.0
2024-06-24 15:00:00,266.97,267.22,266.94,267.22,9039.0,262.1743,262.4199,262.1449,262.4199,9039.0
2024-06-24 15:10:00,267.22,267.41,266.82,266.9,14766.0,262.4199,262.6064,262.027,262.1056,14766.0
2024-06-24 15:20:00,266.88,267.01,266.75,266.99,10913.0,262.086,262.2136,261.9583,262.194,10913.0
2024-06-24 15:30:00,266.97,267.07,266.36,266.75,12921.0,262.1743,262.2725,261.5753,261.9583,12921.0
2024-06-24 15:40:00,266.86,267.1,266.63,266.81,55468.0,262.0663,262.302,261.8405,262.0172,55468.0
2024-06-24 15:50:00,266.81,267.26,265.79,265.82,112831.0,262.0172,262.4591,261.0155,261.045,112831.0
2024-06-25 09:30:00,267.0,270.8,266.83,270.3,61477.0,262.2038,265.9355,262.0369,265.4445,61477.0
2024-06-25 09:40:00,269.84,272.93,269.64,271.91,74533.0,264.9928,268.0273,264.7964,267.0256,74533.0
2024-06-25 09:50:00,271.87,272.37,269.97,270.77,47565.0,266.9863,267.4773,265.1205,265.9061,47565.0
2024-06-25 10:00:00,270.59,271.24,268.3,268.3,28405.0,265.7293,266.3676,263.4805,263.4805,28405.0
2024-06-25 10:10:00,267.72,268.4,266.3,266.37,21881.0,262.9109,263.5787,261.5164,261.5851,21881.0
2024-06-25 10:20:00,266.37,267.82,266.37,267.53,24044.0,261.5851,263.0091,261.5851,262.7243,24044.0
2024-06-25 10:30:00,267.36,268.0,267.35,267.71,19595.0,262.5573,263.1858,262.5475,262.9011,19595.0
2024-06-25 10:40:00,267.57,268.26,266.9,266.95,18838.0,262.7636,263.4412,262.1056,262.1547,18838.0
2024-06-25 10:50:00,267.17,267.92,267.09,267.77,21789.0,262.3708,263.1073,262.2922,262.96,21789.0
2024-06-25 11:00:00,267.77,267.81,267.04,267.52,15767.0,262.96,262.9993,262.2431,262.7145,15767.0
2024-06-25 11:10:00,267.59,268.01,267.18,267.19,13863.0,262.7832,263.1957,262.3806,262.3904,13863.0
2024-06-25 11:20:00,267.2,267.51,267.08,267.51,8594.0,262.4002,262.7046,262.2824,262.7046,8594.0
2024-06-25 11:30:00,267.35,267.68,267.13,267.13,10754.0,262.5475,262.8716,262.3315,262.3315,10754.0
2024-06-25 11:40:00,267.25,267.53,267.1,267.42,3219.0,262.4493,262.7243,262.302,262.6163,3219.0
2024-06-25 11:50:00,267.21,267.49,266.9,267.07,7956.0,262.41,262.685,262.1056,262.2725,7956.0
2024-06-25 12:00:00,267.08,267.21,266.72,266.73,10836.0,262.2824,262.41,261.9288,261.9387,10836.0
2024-06-25 12:10:00,266.67,266.68,266.43,266.53,5495.0,261.8797,261.8896,261.644,261.7422,5495.0
2024-06-25 12:20:00,266.53,267.05,266.51,266.97,5125.0,261.7422,262.2529,261.7226,262.1743,5125.0
2024-06-25 12:30:00,266.98,267.08,266.47,266.82,14251.0,262.1842,262.2824,261.6833,262.027,14251.0
2024-06-25 12:40:00,266.83,266.94,266.6,266.94,15478.0,262.0369,262.1449,261.811,262.1449,15478.0
2024-06-25 12:50:00,266.97,266.97,266.16,266.32,11026.0,262.1743,262.1743,261.3789,261.536,11026.0
2024-06-25 13:00:00,266.18,266.18,265.38,265.71,5554.0,261.3985,261.3985,260.6129,260.937,5554.0
2024-06-25 13:10:00,265.47,265.92,265.3,265.42,4579.0,260.7013,261.1432,260.5343,260.6522,4579.0
2024-06-25 13:20:00,265.32,265.75,265.29,265.75,5327.0,260.554,260.9763,260.5245,260.9763,5327.0
2024-06-25 13:30:00,265.73,265.84,265.64,265.72,9099.0,260.9566,261.0646,260.8682,260.9468,9099.0
2024-06-25 13:40:00,265.72,266.13,265.72,266.12,7890.0,260.9468,261.3494,260.9468,261.3396,7890.0
2024-06-25 13:50:00,266.14,266.26,265.98,266.18,15321.0,261.3593,261.4771,261.2021,261.3985,15321.0
2024-06-25 14:00:00,266.18,266.37,265.89,266.11,7246.0,261.3985,261.5851,261.1137,261.3298,7246.0
2024-06-25 14:10:00,266.31,266.33,265.96,266.27,6409.0,261.5262,261.5458,261.1825,261.4869,6409.0
2024-06-25 14:20:00,266.19,266.65,266.19,266.65,5375.0,261.4084,261.8601,261.4084,261.8601,5375.0
2024-06-25 14:30:00,266.65,266.71,266.4,266.71,16743.0,261.8601,261.919,261.6146,261.919,16743.0
2024-06-25 14:40:00,266.77,266.8,265.88,265.88,7850.0,261.9779,262.0074,261.1039,261.1039,7850.0
2024-06-25 14:50:00,266.1,266.1,265.74,265.76,3973.0,261.32,261.32,260.9664,260.9861,3973.0
2024-06-25 15:00:00,265.75,265.84,265.56,265.59,14639.0,260.9763,261.0646,260.7897,260.8191,14639.0
2024-06-25 15:10:00,265.62,266.18,265.61,266.13,14086.0,260.8486,261.3985,260.8388,261.3494,14086.0
2024-06-25 15:20:00,266.18,266.62,265.67,266.56,19466.0,261.3985,261.8306,260.8977,261.7717,19466.0
2024-06-25 15:30:00,266.49,266.49,265.94,266.31,11398.0,261.703,261.703,261.1628,261.5262,11398.0
2024-06-25 15:40:00,266.35,266.82,266.11,266.73,33815.0,261.5655,262.027,261.3298,261.9387,33815.0
2024-06-25 15:50:00,266.73,266.91,265.86,265.87,130844.0,261.9387,262.1154,261.0843,261.0941,130844.0
2024-06-26 09:30:00,262.98,262.98,260.79,262.5,16114.0,258.256,258.256,256.1054,257.7846,16114.0
2024-06-26 09:40:00,262.76,264.88,262.76,264.85,9925.0,258.04,260.1219,258.04,260.0924,9925.0
2024-06-26 09:50:00,264.59,264.91,264.35,264.5,4570.0,259.8371,260.1514,259.6014,259.7487,4570.0
2024-06-26 10:00:00,264.42,264.76,263.32,263.48,19267.0,259.6702,260.004,258.5899,258.747,19267.0
2024-06-26 10:10:00,263.31,263.81,263.22,263.41,17970.0,258.5801,259.0711,258.4917,258.6783,17970.0
2024-06-26 10:20:00,263.27,263.29,262.18,262.98,4205.0,258.5408,258.5605,257.4704,258.256,4205.0
2024-06-26 10:30:00,262.69,263.23,262.69,263.09,8862.0,257.9712,258.5015,257.9712,258.364,8862.0
2024-06-26 10:40:00,263.19,263.19,262.76,263.06,3675.0,258.4622,258.4622,258.04,258.3346,3675.0
2024-06-26 10:50:00,263.17,264.12,263.17,264.12,4527.0,258.4426,259.3755,258.4426,259.3755,4527.0
2024-06-26 11:00:00,264.15,264.17,263.74,263.76,2134.0,259.405,259.4246,259.0024,259.022,2134.0
2024-06-26 11:10:00,263.85,264.9,263.83,264.76,12342.0,259.1104,260.1415,259.0908,260.004,12342.0
2024-06-26 11:20:00,264.89,265.66,264.65,265.55,10127.0,260.1317,260.8879,259.896,260.7799,10127.0
2024-06-26 11:30:00,265.57,265.83,265.38,265.71,4884.0,260.7995,261.0548,260.6129,260.937,4884.0
2024-06-26 11:40:00,265.85,266.48,265.85,266.44,11839.0,261.0745,261.6931,261.0745,261.6539,11839.0
2024-06-26 11:50:00,266.49,266.8,266.49,266.69,3970.0,261.703,262.0074,261.703,261.8994,3970.0
2024-06-26 12:00:00,266.69,266.69,266.06,266.2,16799.0,261.8994,261.8994,261.2807,261.4182,16799.0
2024-06-26 12:10:00,266.25,266.25,265.73,265.91,2990.0,261.4673,261.4673,260.9566,261.1334,2990.0
2024-06-26 12:20:00,265.98,266.06,265.73,265.85,3604.0,261.2021,261.2807,260.9566,261.0745,3604.0
2024-06-26 12:30:00,265.76,265.94,265.59,265.88,3443.0,260.9861,261.1628,260.8191,261.1039,3443.0
2024-06-26 12:40:00,265.96,266.37,265.73,266.37,5188.0,261.1825,261.5851,260.9566,261.5851,5188.0
2024-06-26 12:50:00,266.46,266.53,266.24,266.44,5601.0,261.6735,261.7422,261.4575,261.6539,5601.0
2024-06-26 13:00:00,266.41,266.7,266.4,266.53,4495.0,261.6244,261.9092,261.6146,261.7422,4495.0
2024-06-26 13:10:00,266.61,266.75,266.56,266.65,4316.0,261.8208,261.9583,261.7717,261.8601,4316.0
2024-06-26 13:20:00,266.55,267.08,266.42,266.95,9313.0,261.7619,262.2824,261.6342,262.1547,9313.0
2024-06-26 13:30:00,266.9,267.59,266.79,266.88,15342.0,262.1056,262.7832,261.9976,262.086,15342.0
2024-06-26 13:40:00,266.88,266.88,266.57,266.71,6159.0,262.086,262.086,261.7815,261.919,6159.0
2024-06-26 13:50:00,266.69,266.87,266.59,266.85,6637.0,261.8994,262.0761,261.8012,262.0565,6637.0
2024-06-26 14:00:00,266.81,266.91,266.58,266.66,12505.0,262.0172,262.1154,261.7914,261.8699,12505.0
2024-06-26 14:10:00,266.66,267.02,266.48,266.86,9340.0,261.8699,262.2234,261.6931,262.0663,9340.0
2024-06-26 14:20:00,266.93,267.05,266.75,266.81,4880.0,262.1351,262.2529,261.9583,262.0172,4880.0
2024-06-26 14:30:00,266.79,266.79,266.18,266.56,5617.0,261.9976,261.9976,261.3985,261.7717,5617.0
2024-06-26 14:40:00,266.46,266.63,266.17,266.63,6602.0,261.6735,261.8405,261.3887,261.8405,6602.0
2024-06-26 14:50:00,266.53,266.81,266.48,266.55,7954.0,261.7422,262.0172,261.6931,261.7619,7954.0
2024-06-26 15:00:00,266.44,266.49,266.0,266.33,8691.0,261.6539,261.703,261.2218,261.5458,8691.0
2024-06-26 15:10:00,266.37,266.56,266.36,266.5,4169.0,261.5851,261.7717,261.5753,261.7128,4169.0
2024-06-26 15:20:00,266.48,266.68,266.43,266.47,12765.0,261.6931,261.8896,261.644,261.6833,12765.0
2024-06-26 15:30:00,266.47,266.71,266.12,266.5,13069.0,261.6833,261.919,261.3396,261.7128,13069.0
2024-06-26 15:40:00,266.51,266.94,266.33,266.86,27513.0,261.7226,262.1449,261.5458,262.0663,27513.0
2024-06-26 15:50:00,266.94,267.48,266.33,266.82,105806.0,262.1449,262.6752,261.5458,262.027,105806.0
2024-06-27 09:30:00,267.5,267.5,265.8,266.29,16000.0,262.6948,262.6948,261.0254,261.5066,16000.0
2024-06-27 09:40:00,266.21,267.87,266.21,266.98,5906.0,261.428,263.0582,261.428,262.1842,5906.0
2024-06-27 09:50:00,266.47,266.59,265.99,266.17,8063.0,261.6833,261.8012,261.2119,261.3887,8063.0
2024-06-27 10:00:00,266.18,266.67,265.81,266.03,28252.0,261.3985,261.8797,261.0352,261.2512,28252.0
2024-06-27 10:10:00,266.05,266.53,265.84,265.88,12961.0,261.2709,261.7422,261.0646,261.1039,12961.0
2024-06-27 10:20:00,265.75,265.76,264.94,264.94,3842.0,260.9763,260.9861,260.1808,260.1808,3842.0
2024-06-27 10:30:00,265.05,266.35,265.05,266.23,4603.0,260.2888,261.5655,260.2888,261.4476,4603.0
2024-06-27 10:40:00,266.4,266.4,265.74,266.15,2909.0,261.6146,261.6146,260.9664,261.3691,2909.0
2024-06-27 10:50:00,265.69,265.77,264.84,265.58,6937.0,260.9173,260.9959,260.0826,260.8093,6937.0
2024-06-27 11:00:00,265.66,265.66,265.14,265.16,5734.0,260.8879,260.8879,260.3772,260.3969,5734.0
2024-06-27 11:10:00,265.09,265.38,264.99,265.31,4942.0,260.3281,260.6129,260.2299,260.5442,4942.0
2024-06-27 11:20:00,265.43,265.69,265.28,265.49,11152.0,260.662,260.9173,260.5147,260.7209,11152.0
2024-06-27 11:30:00,265.49,265.96,265.19,265.54,13368.0,260.7209,261.1825,260.4263,260.77,13368.0
2024-06-27 11:40:00,265.54,265.54,265.25,265.39,2892.0,260.77,260.77,260.4852,260.6227,2892.0
2024-06-27 11:50:00,265.41,265.66,265.29,265.41,4255.0,260.6424,260.8879,260.5245,260.6424,4255.0
2024-06-27 12:00:00,265.44,265.53,265.32,265.5,1713.0,260.6718,260.7602,260.554,260.7308,1713.0
2024-06-27 12:10:00,265.64,265.77,265.58,265.59,2863.0,260.8682,260.9959,260.8093,260.8191,2863.0
2024-06-27 12:20:00,265.7,265.87,265.65,265.74,1696.0,260.9272,261.0941,260.8781,260.9664,1696.0
2024-06-27 12:30:00,265.6,265.6,265.08,265.2,2427.0,260.829,260.829,260.3183,260.4361,2427.0
2024-06-27 12:40:00,265.21,265.42,265.06,265.14,3681.0,260.446,260.6522,260.2987,260.3772,3681.0
2024-06-27 12:50:00,265.13,265.47,265.13,265.15,3008.0,260.3674,260.7013,260.3674,260.387,3008.0
2024-06-27 13:00:00,265.14,265.73,265.14,265.57,5005.0,260.3772,260.9566,260.3772,260.7995,5005.0
2024-06-27 13:10:00,265.43,265.63,265.26,265.57,2085.0,260.662,260.8584,260.4951,260.7995,2085.0
2024-06-27 13:20:00,265.64,265.7,265.36,265.59,3690.0,260.8682,260.9272,260.5933,260.8191,3690.0
2024-06-27 13:30:00,265.6,265.91,265.52,265.91,5349.0,260.829,261.1334,260.7504,261.1334,5349.0
2024-06-27 13:40:00,265.8,266.18,265.8,266.0,4490.0,261.0254,261.3985,261.0254,261.2218,4490.0
2024-06-27 13:50:00,266.03,266.21,266.0,266.18,4739.0,261.2512,261.428,261.2218,261.3985,4739.0
2024-06-27 14:00:00,266.18,266.2,265.94,266.2,18838.0,261.3985,261.4182,261.1628,261.4182,18838.0
2024-06-27 14:10:00,266.06,266.07,265.83,266.07,4375.0,261.2807,261.2905,261.0548,261.2905,4375.0
2024-06-27 14:20:00,266.0,266.41,265.99,266.2,9041.0,261.2218,261.6244,261.2119,261.4182,9041.0
2024-06-27 14:30:00,266.13,266.26,266.06,266.21,3809.0,261.3494,261.4771,261.2807,261.428,3809.0
2024-06-27 14:40:00,266.28,266.28,266.09,266.17,7006.0,261.4967,261.4967,261.3102,261.3887,7006.0
2024-06-27 14:50:00,266.25,266.46,265.9,266.09,6935.0,261.4673,261.6735,261.1236,261.3102,6935.0
2024-06-27 15:00:00,266.15,266.39,266.02,266.09,7730.0,261.3691,261.6048,261.2414,261.3102,7730.0
2024-06-27 15:10:00,266.13,266.7,266.13,266.55,9764.0,261.3494,261.9092,261.3494,261.7619,9764.0
2024-06-27 15:20:00,266.61,267.3,266.61,267.19,16704.0,261.8208,262.4984,261.8208,262.3904,16704.0
2024-06-27 15:30:00,267.2,267.87,267.07,267.86,35453.0,262.4002,263.0582,262.2725,263.0484,35453.0
2024-06-27 15:40:00,267.91,268.16,267.28,267.38,28239.0,263.0975,263.343,262.4788,262.577,28239.0
2024-06-27 15:50:00,267.29,268.01,267.28,267.63,76614.0,262.4886,263.1957,262.4788,262.8225,76614.0
2024-06-28 09:30:00,267.99,272.5,267.33,272.38,26411.0,263.176,267.605,262.5279,267.4872,26411.0
2024-06-28 09:40:00,272.9,277.25,272.76,276.7,96708.0,267.9978,272.2697,267.8603,271.7296,96708.0
2024-06-28 09:50:00,276.69,276.81,273.27,273.82,31100.0,271.7197,271.8376,268.3612,268.9013,31100.0
2024-06-28 10:00:00,273.91,274.53,272.59,272.74,13089.0,268.9897,269.5985,267.6934,267.8407,13089.0
2024-06-28 10:10:00,273.08,273.54,271.72,271.9,7112.0,268.1746,268.6263,266.839,267.0158,7112.0
2024-06-28 10:20:00,271.45,273.64,271.45,273.19,6427.0,266.5739,268.7245,266.5739,268.2826,6427.0
2024-06-28 10:30:00,273.27,274.06,273.09,273.86,4297.0,268.3612,269.137,268.1844,268.9406,4297.0
2024-06-28 10:40:00,273.74,274.1,273.4,274.1,6849.0,268.8227,269.1763,268.4888,269.1763,6849.0
2024-06-28 10:50:00,273.97,274.4,273.47,273.73,28923.0,269.0486,269.4709,268.5576,268.8129,28923.0
2024-06-28 11:00:00,273.53,273.53,272.38,272.5,12560.0,268.6165,268.6165,267.4872,267.605,12560.0
2024-06-28 11:10:00,272.5,273.03,272.42,272.86,6654.0,267.605,268.1255,267.5264,267.9585,6654.0
2024-06-28 11:20:00,272.88,273.2,272.6,273.09,7838.0,267.9782,268.2924,267.7032,268.1844,7838.0
2024-06-28 11:30:00,273.09,273.5,272.67,273.5,8532.0,268.1844,268.587,267.772,268.587,8532.0
2024-06-28 11:40:00,273.29,273.5,272.58,272.87,7404.0,268.3808,268.587,267.6836,267.9684,7404.0
2024-06-28 11:50:00,272.91,273.33,272.81,273.32,6971.0,268.0076,268.4201,267.9094,268.4103,6971.0
2024-06-28 12:00:00,273.4,273.66,273.08,273.41,10381.0,268.4888,268.7442,268.1746,268.4987,10381.0
2024-06-28 12:10:00,273.39,273.68,272.75,273.28,12515.0,268.479,268.7638,267.8505,268.371,12515.0
2024-06-28 12:20:00,273.32,273.73,273.24,273.73,22800.0,268.4103,268.8129,268.3317,268.8129,22800.0
2024-06-28 12:30:00,273.61,274.11,273.45,273.45,11170.0,268.6951,269.1861,268.5379,268.5379,11170.0
2024-06-28 12:40:00,273.6,273.91,273.11,273.59,7632.0,268.6852,268.9897,268.2041,268.6754,7632.0
2024-06-28 12:50:00,273.48,274.08,273.36,274.08,9477.0,268.5674,269.1566,268.4496,269.1566,9477.0
2024-06-28 13:00:00,273.97,274.19,273.75,273.91,12800.0,269.0486,269.2647,268.8326,268.9897,12800.0
2024-06-28 13:10:00,274.0,274.39,273.82,274.34,5613.0,269.0781,269.4611,268.9013,269.412,5613.0
2024-06-28 13:20:00,274.24,274.35,273.8,273.99,8103.0,269.3138,269.4218,268.8817,269.0682,8103.0
2024-06-28 13:30:00,273.79,274.18,273.64,274.01,12011.0,268.8718,269.2548,268.7245,269.0879,12011.0
2024-06-28 13:40:00,274.11,274.2,273.82,273.83,19990.0,269.1861,269.2745,268.9013,268.9111,19990.0
2024-06-28 13:50:00,273.94,274.15,273.6,273.94,39824.0,269.0191,269.2254,268.6852,269.0191,39824.0
2024-06-28 14:00:00,273.7,273.91,273.27,273.27,9516.0,268.7835,268.9897,268.3612,268.3612,9516.0
2024-06-28 14:10:00,273.2,273.3,272.48,272.65,17012.0,268.2924,268.3906,267.5854,267.7523,17012.0
2024-06-28 14:20:00,272.51,272.7,271.9,272.57,11863.0,267.6148,267.8014,267.0158,267.6738,11863.0
2024-06-28 14:30:00,272.56,272.6,271.75,272.13,8744.0,267.6639,267.7032,266.8685,267.2417,8744.0
2024-06-28 14:40:00,271.92,272.12,271.86,271.99,7886.0,267.0354,267.2318,266.9765,267.1042,7886.0
2024-06-28 14:50:00,271.99,272.27,271.47,271.5,9984.0,267.1042,267.3791,266.5935,266.623,9984.0
2024-06-28 15:00:00,271.49,272.12,271.42,272.1,10680.0,266.6132,267.2318,266.5444,267.2122,10680.0
2024-06-28 15:10:00,272.1,272.21,271.09,271.09,22782.0,267.2122,267.3202,266.2203,266.2203,22782.0
2024-06-28 15:20:00,271.35,271.53,270.87,271.38,10609.0,266.4757,266.6524,266.0043,266.5051,10609.0
2024-06-28 15:30:00,271.37,272.27,270.86,272.23,23092.0,266.4953,267.3791,265.9945,267.3399,23092.0
2024-06-28 15:40:00,272.24,273.26,272.09,272.95,45095.0,267.3497,268.3514,267.2024,268.0469,45095.0
2024-06-28 15:50:00,272.95,275.47,272.95,275.12,246028.0,268.0469,270.5217,268.0469,270.1779,246028.0
2024-07-01 09:30:00,274.82,275.03,270.77,271.04,23460.0,269.8833,270.0896,265.9061,266.1712,23460.0
2024-07-01 09:40:00,271.5,272.03,270.58,270.87,10045.0,266.623,267.1435,265.7195,266.0043,10045.0
2024-07-01 09:50:00,270.66,271.44,270.34,271.34,6239.0,265.7981,266.5641,265.4838,266.4658,6239.0
2024-07-01 10:00:00,271.33,271.98,268.47,268.48,7388.0,266.456,267.0943,263.6474,263.6572,7388.0
2024-07-01 10:10:00,268.47,268.91,267.39,267.4,6617.0,263.6474,264.0795,262.5868,262.5966,6617.0
2024-07-01 10:20:00,267.02,268.45,266.98,268.37,9711.0,262.2234,263.6278,262.1842,263.5492,9711.0
2024-07-01 10:30:00,268.1,268.26,266.85,267.07,20742.0,263.284,263.4412,262.0565,262.2725,20742.0
2024-07-01 10:40:00,267.03,267.22,266.46,266.93,6500.0,262.2333,262.4199,261.6735,262.1351,6500.0
2024-07-01 10:50:00,266.76,267.28,266.3,266.44,13440.0,261.9681,262.4788,261.5164,261.6539,13440.0
2024-07-01 11:00:00,266.46,267.4,266.36,266.8,8718.0,261.6735,262.5966,261.5753,262.0074,8718.0
2024-07-01 11:10:00,266.68,266.8,266.13,266.19,4971.0,261.8896,262.0074,261.3494,261.4084,4971.0
2024-07-01 11:20:00,266.18,266.49,265.9,266.04,6870.0,261.3985,261.703,261.1236,261.2611,6870.0
2024-07-01 11:30:00,266.13,266.64,265.97,266.04,7803.0,261.3494,261.8503,261.1923,261.2611,7803.0
2024-07-01 11:40:00,266.2,266.53,265.37,265.57,5829.0,261.4182,261.7422,260.6031,260.7995,5829.0
2024-07-01 11:50:00,265.43,266.3,265.43,266.24,10880.0,260.662,261.5164,260.662,261.4575,10880.0
2024-07-01 12:00:00,266.17,266.92,265.9,266.85,9064.0,261.3887,262.1252,261.1236,262.0565,9064.0
2024-07-01 12:10:00,266.99,267.48,266.68,267.48,3857.0,262.194,262.6752,261.8896,262.6752,3857.0
2024-07-01 12:20:00,267.39,267.75,267.3,267.38,10949.0,262.5868,262.9403,262.4984,262.577,10949.0
2024-07-01 12:30:00,267.36,267.36,266.94,267.19,3824.0,262.5573,262.5573,262.1449,262.3904,3824.0
2024-07-01 12:40:00,267.12,267.37,266.93,267.16,8201.0,262.3217,262.5672,262.1351,262.3609,8201.0
2024-07-01 12:50:00,267.16,267.3,266.53,266.86,6846.0,262.3609,262.4984,261.7422,262.0663,6846.0
2024-07-01 13:00:00,266.89,267.46,266.89,267.46,9863.0,262.0958,262.6555,262.0958,262.6555,9863.0
2024-07-01 13:10:00,267.46,267.52,267.07,267.18,5088.0,262.6555,262.7145,262.2725,262.3806,5088.0
2024-07-01 13:20:00,267.18,267.3,267.03,267.17,3333.0,262.3806,262.4984,262.2333,262.3708,3333.0
2024-07-01 13:30:00,266.95,267.2,266.83,267.02,4948.0,262.1547,262.4002,262.0369,262.2234,4948.0
2024-07-01 13:40:00,267.08,267.14,266.87,267.0,7992.0,262.2824,262.3413,262.0761,262.2038,7992.0
2024-07-01 13:50:00,266.9,267.13,266.68,266.79,3917.0,262.1056,262.3315,261.8896,261.9976,3917.0
2024-07-01 14:00:00,266.79,266.9,266.4,266.88,8346.0,261.9976,262.1056,261.6146,262.086,8346.0
2024-07-01 14:10:00,266.75,267.39,266.69,267.37,5173.0,261.9583,262.5868,261.8994,262.5672,5173.0
2024-07-01 14:20:00,267.38,267.38,266.75,267.3,12127.0,262.577,262.577,261.9583,262.4984,12127.0
2024-07-01 14:30:00,267.24,267.31,266.62,266.84,8448.0,262.4395,262.5082,261.8306,262.0467,8448.0
2024-07-01 14:40:00,266.75,266.85,266.18,266.28,8237.0,261.9583,262.0565,261.3985,261.4967,8237.0
2024-07-01 14:50:00,266.3,266.67,266.3,266.42,6097.0,261.5164,261.8797,261.5164,261.6342,6097.0
2024-07-01 15:00:00,266.5,266.5,265.93,265.97,8095.0,261.7128,261.7128,261.153,261.1923,8095.0
2024-07-01 15:10:00,266.03,266.09,265.77,265.97,8140.0,261.2512,261.3102,260.9959,261.1923,8140.0
2024-07-01 15:20:00,265.97,265.97,265.06,265.18,13205.0,261.1923,261.1923,260.2987,260.4165,13205.0
2024-07-01 15:30:00,265.18,265.58,265.12,265.23,12728.0,260.4165,260.8093,260.3576,260.4656,12728.0
2024-07-01 15:40:00,265.25,265.25,264.66,264.66,20532.0,260.4852,260.4852,259.9058,259.9058,20532.0
2024-07-01 15:50:00,264.75,265.72,264.7,265.59,83827.0,259.9942,260.9468,259.9451,260.8191,83827.0
2024-07-02 09:30:00,265.51,267.3,264.7,266.64,9174.0,260.7406,262.4984,259.9451,261.8503,9174.0
2024-07-02 09:40:00,267.72,267.72,266.87,267.58,2292.0,262.9109,262.9109,262.0761,262.7734,2292.0
2024-07-02 09:50:00,266.76,267.45,266.15,266.68,5363.0,261.9681,262.6457,261.3691,261.8896,5363.0
2024-07-02 10:00:00,266.31,266.94,266.31,266.62,2361.0,261.5262,262.1449,261.5262,261.8306,2361.0
2024-07-02 10:10:00,266.12,266.7,265.08,266.68,5024.0,261.3396,261.9092,260.3183,261.8896,5024.0
2024-07-02 10:20:00,266.69,266.69,265.45,265.94,2833.0,261.8994,261.8994,260.6817,261.1628,2833.0
2024-07-02 10:30:00,266.17,266.17,265.06,265.79,3429.0,261.3887,261.3887,260.2987,261.0155,3429.0
2024-07-02 10:40:00,265.44,265.79,264.99,265.13,3160.0,260.6718,261.0155,260.2299,260.3674,3160.0
2024-07-02 10:50:00,265.27,265.27,264.75,265.19,5530.0,260.5049,260.5049,259.9942,260.4263,5530.0
2024-07-02 11:00:00,265.35,265.55,265.13,265.27,4668.0,260.5834,260.7799,260.3674,260.5049,4668.0
2024-07-02 11:10:00,265.1,265.4,264.88,265.3,5255.0,260.3379,260.6325,260.1219,260.5343,5255.0
2024-07-02 11:20:00,265.35,265.4,264.88,265.2,5020.0,260.5834,260.6325,260.1219,260.4361,5020.0
2024-07-02 11:30:00,265.21,265.32,265.0,265.13,4100.0,260.446,260.554,260.2397,260.3674,4100.0
2024-07-02 11:40:00,265.33,265.55,264.84,265.15,3886.0,260.5638,260.7799,260.0826,260.387,3886.0
2024-07-02 11:50:00,265.07,265.27,264.52,264.73,4242.0,260.3085,260.5049,259.7684,259.9746,4242.0
2024-07-02 12:00:00,264.73,265.05,264.48,264.68,5528.0,259.9746,260.2888,259.7291,259.9255,5528.0
2024-07-02 12:10:00,264.77,264.8,264.54,264.68,1763.0,260.0139,260.0433,259.788,259.9255,1763.0
2024-07-02 12:20:00,264.79,265.15,264.66,265.01,2548.0,260.0335,260.387,259.9058,260.2496,2548.0
2024-07-02 12:30:00,264.97,265.14,264.51,264.63,3350.0,260.2103,260.3772,259.7585,259.8764,3350.0
2024-07-02 12:40:00,264.63,264.75,264.34,264.43,5182.0,259.8764,259.9942,259.5916,259.68,5182.0
2024-07-02 12:50:00,264.32,264.49,263.95,264.16,3461.0,259.5719,259.7389,259.2086,259.4148,3461.0
2024-07-02 13:00:00,264.16,264.38,264.03,264.28,5484.0,259.4148,259.6309,259.2872,259.5327,5484.0
2024-07-02 13:10:00,264.36,264.44,263.69,263.87,8210.0,259.6112,259.6898,258.9533,259.13,8210.0
2024-07-02 13:20:00,263.88,264.28,263.72,264.18,3529.0,259.1399,259.5327,258.9827,259.4345,3529.0
2024-07-02 13:30:00,263.92,264.16,263.63,263.89,1873.0,259.1791,259.4148,258.8943,259.1497,1873.0
2024-07-02 13:40:00,263.88,264.0,263.68,263.98,3792.0,259.1399,259.2577,258.9434,259.2381,3792.0
2024-07-02 13:50:00,264.1,264.2,263.93,264.11,3493.0,259.3559,259.4541,259.189,259.3657,3493.0
2024-07-02 14:00:00,264.19,264.83,264.18,264.83,3809.0,259.4443,260.0728,259.4345,260.0728,3809.0
2024-07-02 14:10:00,264.95,265.04,264.54,264.59,2698.0,260.1906,260.279,259.788,259.8371,2698.0
2024-07-02 14:20:00,264.78,264.78,264.33,264.33,4686.0,260.0237,260.0237,259.5818,259.5818,4686.0
2024-07-02 14:30:00,264.34,264.51,264.11,264.47,9674.0,259.5916,259.7585,259.3657,259.7193,9674.0
2024-07-02 14:40:00,264.5,264.62,264.1,264.3,2470.0,259.7487,259.8666,259.3559,259.5523,2470.0
2024-07-02 14:50:00,264.24,264.48,264.19,264.31,7135.0,259.4934,259.7291,259.4443,259.5621,7135.0
2024-07-02 15:00:00,264.29,264.55,264.13,264.32,5070.0,259.5425,259.7978,259.3854,259.5719,5070.0
2024-07-02 15:10:00,264.44,264.7,264.21,264.35,10726.0,259.6898,259.9451,259.4639,259.6014,10726.0
2024-07-02 15:20:00,264.44,264.61,264.1,264.44,9054.0,259.6898,259.8567,259.3559,259.6898,9054.0
2024-07-02 15:30:00,264.42,264.99,264.28,264.62,8759.0,259.6702,260.2299,259.5327,259.8666,8759.0
2024-07-02 15:40:00,264.61,264.77,264.46,264.5,13478.0,259.8567,260.0139,259.7094,259.7487,13478.0
2024-07-02 15:50:00,264.44,265.26,264.38,264.79,51082.0,259.6898,260.4951,259.6309,260.0335,51082.0
2024-07-03 09:30:00,266.32,266.8,265.87,266.02,6468.0,261.536,262.0074,261.0941,261.2414,6468.0
2024-07-03 09:40:00,266.03,267.45,264.88,267.26,9743.0,261.2512,262.6457,260.1219,262.4591,9743.0
2024-07-03 09:50:00,266.56,267.57,266.13,266.95,7198.0,261.7717,262.7636,261.3494,262.1547,7198.0
2024-07-03 10:00:00,267.39,269.06,266.75,268.79,7327.0,262.5868,264.2268,261.9583,263.9617,7327.0
2024-07-03 10:10:00,268.54,268.66,267.96,267.98,7312.0,263.7161,263.834,263.1466,263.1662,7312.0
2024-07-03 10:20:00,268.06,268.34,267.68,268.15,6029.0,263.2448,263.5197,262.8716,263.3331,6029.0
2024-07-03 10:30:00,268.0,268.91,267.81,268.55,5686.0,263.1858,264.0795,262.9993,263.726,5686.0
2024-07-03 10:40:00,268.33,268.33,267.55,267.96,5040.0,263.5099,263.5099,262.7439,263.1466,5040.0
2024-07-03 10:50:00,268.0,268.6,267.6,267.92,5589.0,263.1858,263.7751,262.793,263.1073,5589.0
2024-07-03 11:00:00,267.28,268.04,267.28,267.99,8387.0,262.4788,263.2251,262.4788,263.176,8387.0
2024-07-03 11:10:00,267.86,267.95,267.57,267.92,2891.0,263.0484,263.1367,262.7636,263.1073,2891.0
2024-07-03 11:20:00,268.05,268.06,267.34,267.55,5214.0,263.2349,263.2448,262.5377,262.7439,5214.0
2024-07-03 11:30:00,267.55,267.76,267.35,267.76,5701.0,262.7439,262.9502,262.5475,262.9502,5701.0
2024-07-03 11:40:00,267.71,268.02,267.54,267.86,3561.0,262.9011,263.2055,262.7341,263.0484,3561.0
2024-07-03 11:50:00,267.72,267.9,267.26,267.39,4334.0,262.9109,263.0876,262.4591,262.5868,4334.0
2024-07-03 12:00:00,267.25,268.1,267.01,268.08,6432.0,262.4493,263.284,262.2136,263.2644,6432.0
2024-07-03 12:10:00,268.0,268.0,267.5,267.53,4565.0,263.1858,263.1858,262.6948,262.7243,4565.0
2024-07-03 12:20:00,267.52,267.85,267.1,267.14,18277.0,262.7145,263.0385,262.302,262.3413,18277.0
2024-07-03 12:30:00,267.14,267.42,266.95,267.29,15507.0,262.3413,262.6163,262.1547,262.4886,15507.0
2024-07-03 12:40:00,267.19,267.42,266.87,266.87,12295.0,262.3904,262.6163,262.0761,262.0761,12295.0
2024-07-03 12:50:00,266.8,267.13,266.31,266.54,43867.0,262.0074,262.3315,261.5262,261.7521,43867.0
2024-07-05 09:30:00,265.68,265.79,263.0,263.0,11200.0,260.9075,261.0155,258.2757,258.2757,11200.0
2024-07-05 09:40:00,263.24,264.65,262.87,264.28,18046.0,258.5113,259.896,258.148,259.5327,18046.0
2024-07-05 09:50:00,264.28,264.59,263.15,263.57,7033.0,259.5327,259.8371,258.423,258.8354,7033.0
2024-07-05 10:00:00,263.1,263.35,262.44,263.27,9697.0,258.3739,258.6194,257.7257,258.5408,9697.0
2024-07-05 10:10:00,262.6,263.77,262.34,262.34,8706.0,257.8828,259.0318,257.6275,257.6275,8706.0
2024-07-05 10:20:00,262.6,262.6,261.8,261.94,2716.0,257.8828,257.8828,257.0972,257.2347,2716.0
2024-07-05 10:30:00,261.89,262.54,261.82,262.03,3591.0,257.1856,257.8239,257.1169,257.3231,3591.0
2024-07-05 10:40:00,262.21,262.82,261.81,262.82,5537.0,257.4999,258.0989,257.107,258.0989,5537.0
2024-07-05 10:50:00,262.63,263.0,262.6,262.63,4050.0,257.9123,258.2757,257.8828,257.9123,4050.0
2024-07-05 11:00:00,262.42,262.79,262.01,262.73,6298.0,257.7061,258.0694,257.3034,258.0105,6298.0
2024-07-05 11:10:00,262.74,262.9,262.36,262.37,1652.0,258.0203,258.1775,257.6472,257.657,1652.0
2024-07-05 11:20:00,262.12,262.39,262.03,262.32,2593.0,257.4115,257.6766,257.3231,257.6079,2593.0
2024-07-05 11:30:00,262.32,262.32,261.69,262.0,4822.0,257.6079,257.6079,256.9892,257.2936,4822.0
2024-07-05 11:40:00,262.13,262.69,261.8,262.61,2638.0,257.4213,257.9712,257.0972,257.8927,2638.0
2024-07-05 11:50:00,262.56,262.69,262.2,262.36,2415.0,257.8436,257.9712,257.49,257.6472,2415.0
2024-07-05 12:00:00,262.36,263.02,262.36,262.94,2700.0,257.6472,258.2953,257.6472,258.2167,2700.0
2024-07-05 12:10:00,262.94,263.39,262.93,262.94,4579.0,258.2167,258.6587,258.2069,258.2167,4579.0
2024-07-05 12:20:00,263.03,263.51,263.03,263.19,2788.0,258.3051,258.7765,258.3051,258.4622,2788.0
2024-07-05 12:30:00,263.3,263.44,263.03,263.24,3348.0,258.5703,258.7078,258.3051,258.5113,3348.0
2024-07-05 12:40:00,263.28,263.39,263.05,263.18,2134.0,258.5506,258.6587,258.3248,258.4524,2134.0
2024-07-05 12:50:00,263.24,263.78,263.24,263.65,4525.0,258.5113,259.0416,258.5113,258.914,4525.0
2024-07-05 13:00:00,263.51,263.79,263.5,263.5,1069.0,258.7765,259.0515,258.7667,258.7667,1069.0
2024-07-05 13:10:00,263.63,263.65,263.15,263.16,2065.0,258.8943,258.914,258.423,258.4328,2065.0
2024-07-05 13:20:00,263.19,263.53,263.06,263.42,2730.0,258.4622,258.7961,258.3346,258.6881,2730.0
2024-07-05 13:30:00,263.41,263.59,263.22,263.47,2022.0,258.6783,258.8551,258.4917,258.7372,2022.0
2024-07-05 13:40:00,263.61,263.71,263.41,263.71,2795.0,258.8747,258.9729,258.6783,258.9729,2795.0
2024-07-05 13:50:00,263.74,263.74,263.37,263.58,1580.0,259.0024,259.0024,258.639,258.8452,1580.0
2024-07-05 14:00:00,263.59,263.63,263.28,263.38,4985.0,258.8551,258.8943,258.5506,258.6488,4985.0
2024-07-05 14:10:00,263.38,263.64,263.37,263.56,3222.0,258.6488,258.9042,258.639,258.8256,3222.0
2024-07-05 14:20:00,263.66,263.66,263.21,263.38,2218.0,258.9238,258.9238,258.4819,258.6488,2218.0
2024-07-05 14:30:00,263.28,263.7,263.27,263.55,3855.0,258.5506,258.9631,258.5408,258.8158,3855.0
2024-07-05 14:40:00,263.61,263.9,263.51,263.72,2390.0,258.8747,259.1595,258.7765,258.9827,2390.0
2024-07-05 14:50:00,263.76,263.76,263.38,263.55,2952.0,259.022,259.022,258.6488,258.8158,2952.0
2024-07-05 15:00:00,263.56,263.75,263.34,263.42,3708.0,258.8256,259.0122,258.6096,258.6881,3708.0
2024-07-05 15:10:00,263.46,263.66,263.36,263.64,3771.0,258.7274,258.9238,258.6292,258.9042,3771.0
2024-07-05 15:20:00,263.72,263.76,263.49,263.68,3506.0,258.9827,259.022,258.7569,258.9434,3506.0
2024-07-05 15:30:00,263.6,264.0,263.54,263.87,5666.0,258.8649,259.2577,258.806,259.13,5666.0
2024-07-05 15:40:00,263.93,263.96,263.65,263.87,9090.0,259.189,259.2184,258.914,259.13,9090.0
2024-07-05 15:50:00,263.82,264.3,263.65,264.16,30336.0,259.0809,259.5523,258.914,259.4148,30336.0
2024-07-08 09:30:00,263.27,266.8,263.0,266.63,10241.0,258.5408,262.0074,258.2757,261.8405,10241.0
2024-07-08 09:40:00,265.4,266.46,264.99,265.67,2996.0,260.6325,261.6735,260.2299,260.8977,2996.0
2024-07-08 09:50:00,265.97,266.23,264.49,264.49,1989.0,261.1923,261.4476,259.7389,259.7389,1989.0
2024-07-08 10:00:00,265.27,266.52,265.05,265.07,5050.0,260.5049,261.7324,260.2888,260.3085,5050.0
2024-07-08 10:10:00,265.11,265.98,265.11,265.59,6501.0,260.3478,261.2021,260.3478,260.8191,6501.0
2024-07-08 10:20:00,265.43,265.53,264.99,265.33,2153.0,260.662,260.7602,260.2299,260.5638,2153.0
2024-07-08 10:30:00,265.14,265.62,265.14,265.26,1500.0,260.3772,260.8486,260.3772,260.4951,1500.0
2024-07-08 10:40:00,265.48,266.14,265.21,266.05,5101.0,260.7111,261.3593,260.446,261.2709,5101.0
2024-07-08 10:50:00,266.06,266.06,265.21,265.21,5950.0,261.2807,261.2807,260.446,260.446,5950.0
2024-07-08 11:00:00,265.47,265.86,265.33,265.72,4678.0,260.7013,261.0843,260.5638,260.9468,4678.0
2024-07-08 11:10:00,265.75,265.76,265.35,265.43,1865.0,260.9763,260.9861,260.5834,260.662,1865.0
2024-07-08 11:20:00,265.44,265.75,265.36,265.74,1655.0,260.6718,260.9763,260.5933,260.9664,1655.0
2024-07-08 11:30:00,265.59,265.62,264.85,264.86,4836.0,260.8191,260.8486,260.0924,260.1022,4836.0
2024-07-08 11:40:00,264.99,265.16,264.77,265.16,2173.0,260.2299,260.3969,260.0139,260.3969,2173.0
2024-07-08 11:50:00,264.8,264.88,264.4,264.44,2761.0,260.0433,260.1219,259.6505,259.6898,2761.0
2024-07-08 12:00:00,264.7,265.26,264.68,264.95,1912.0,259.9451,260.4951,259.9255,260.1906,1912.0
2024-07-08 12:10:00,264.98,265.04,264.88,264.95,2202.0,260.2201,260.279,260.1219,260.1906,2202.0
2024-07-08 12:20:00,265.18,265.18,264.84,265.05,503.0,260.4165,260.4165,260.0826,260.2888,503.0
2024-07-08 12:30:00,265.2,265.57,265.2,265.57,2718.0,260.4361,260.7995,260.4361,260.7995,2718.0
2024-07-08 12:40:00,265.42,265.65,265.25,265.65,4954.0,260.6522,260.8781,260.4852,260.8781,4954.0
2024-07-08 12:50:00,265.56,265.73,265.3,265.62,2581.0,260.7897,260.9566,260.5343,260.8486,2581.0
2024-07-08 13:00:00,265.63,265.76,265.5,265.69,3503.0,260.8584,260.9861,260.7308,260.9173,3503.0
2024-07-08 13:10:00,265.72,265.86,265.71,265.77,800.0,260.9468,261.0843,260.937,260.9959,800.0
2024-07-08 13:20:00,265.7,265.72,265.27,265.43,2960.0,260.9272,260.9468,260.5049,260.662,2960.0
2024-07-08 13:30:00,265.43,265.43,265.22,265.33,1285.0,260.662,260.662,260.4558,260.5638,1285.0
2024-07-08 13:40:00,265.29,265.51,265.14,265.18,7359.0,260.5245,260.7406,260.3772,260.4165,7359.0
2024-07-08 13:50:00,265.24,265.45,265.23,265.43,2180.0,260.4754,260.6817,260.4656,260.662,2180.0
2024-07-08 14:00:00,265.2,265.4,265.09,265.09,655.0,260.4361,260.6325,260.3281,260.3281,655.0
2024-07-08 14:10:00,265.22,265.22,264.62,264.81,2810.0,260.4558,260.4558,259.8666,260.0531,2810.0
2024-07-08 14:20:00,264.91,265.22,264.65,265.05,2482.0,260.1514,260.4558,259.896,260.2888,2482.0
2024-07-08 14:30:00,264.98,265.23,264.72,264.96,1548.0,260.2201,260.4656,259.9648,260.2005,1548.0
2024-07-08 14:40:00,264.78,264.95,264.59,264.87,1378.0,260.0237,260.1906,259.8371,260.1121,1378.0
2024-07-08 14:50:00,264.75,265.19,264.75,265.19,572.0,259.9942,260.4263,259.9942,260.4263,572.0
2024-07-08 15:00:00,265.48,265.48,265.24,265.4,1525.0,260.7111,260.7111,260.4754,260.6325,1525.0
2024-07-08 15:10:00,265.41,265.54,265.27,265.28,1339.0,260.6424,260.77,260.5049,260.5147,1339.0
2024-07-08 15:20:00,265.32,265.47,265.06,265.08,1800.0,260.554,260.7013,260.2987,260.3183,1800.0
2024-07-08 15:30:00,265.05,265.2,264.93,265.03,4680.0,260.2888,260.4361,260.171,260.2692,4680.0
2024-07-08 15:40:00,265.04,265.23,264.88,264.9,4785.0,260.279,260.4656,260.1219,260.1415,4785.0
2024-07-08 15:50:00,264.96,265.12,264.67,265.12,22022.0,260.2005,260.3576,259.9157,260.3576,22022.0
2024-07-09 09:30:00,264.86,266.19,263.53,263.64,7277.0,260.1022,261.4084,258.7961,258.9042,7277.0
2024-07-09 09:40:00,263.63,263.64,262.03,262.03,4451.0,258.8943,258.9042,257.3231,257.3231,4451.0
2024-07-09 09:50:00,262.35,262.68,261.67,261.87,4146.0,257.6373,257.9614,256.9696,257.166,4146.0
2024-07-09 10:00:00,262.12,262.28,261.28,261.88,14677.0,257.4115,257.5686,256.5866,257.1758,14677.0
2024-07-09 10:10:00,261.67,262.1,260.86,260.86,5953.0,256.9696,257.3918,256.1741,256.1741,5953.0
2024-07-09 10:20:00,260.86,260.86,260.08,260.8,5301.0,256.1741,256.1741,255.4081,256.1152,5301.0
2024-07-09 10:30:00,260.58,261.71,260.3,261.41,5458.0,255.8991,257.0088,255.6242,256.7142,5458.0
2024-07-09 10:40:00,261.75,261.75,260.55,260.78,8568.0,257.0481,257.0481,255.8697,256.0955,8568.0
2024-07-09 10:50:00,260.99,261.12,260.6,260.93,3662.0,256.3018,256.4294,255.9188,256.2428,3662.0
2024-07-09 11:00:00,260.61,261.14,260.36,260.98,10692.0,255.9286,256.4491,255.6831,256.2919,10692.0
2024-07-09 11:10:00,261.0,261.0,260.44,260.53,6493.0,256.3116,256.3116,255.7616,255.85,6493.0
2024-07-09 11:20:00,260.36,261.07,260.33,260.69,4101.0,255.6831,256.3803,255.6536,256.0072,4101.0
2024-07-09 11:30:00,260.85,260.98,260.68,260.98,1842.0,256.1643,256.2919,255.9973,256.2919,1842.0
2024-07-09 11:40:00,260.91,262.0,260.83,262.0,3834.0,256.2232,257.2936,256.1446,257.2936,3834.0
2024-07-09 11:50:00,261.92,262.43,261.89,262.09,1732.0,257.2151,257.7159,257.1856,257.382,1732.0
2024-07-09 12:00:00,262.12,263.01,262.11,263.01,3314.0,257.4115,258.2855,257.4016,258.2855,3314.0
2024-07-09 12:10:00,263.05,263.23,262.77,263.07,1628.0,258.3248,258.5015,258.0498,258.3444,1628.0
2024-07-09 12:20:00,262.93,263.08,262.88,263.01,1419.0,258.2069,258.3542,258.1578,258.2855,1419.0
2024-07-09 12:30:00,262.9,263.01,262.9,263.01,444.0,258.1775,258.2855,258.1775,258.2855,444.0
2024-07-09 12:40:00,263.09,263.98,263.0,263.98,1831.0,258.364,259.2381,258.2757,259.2381,1831.0
2024-07-09 12:50:00,263.82,263.89,263.7,263.88,2115.0,259.0809,259.1497,258.9631,259.1399,2115.0
2024-07-09 13:00:00,263.92,264.37,263.75,263.87,1390.0,259.1791,259.6211,259.0122,259.13,1390.0
2024-07-09 13:10:00,264.12,264.13,263.42,263.56,2538.0,259.3755,259.3854,258.6881,258.8256,2538.0
2024-07-09 13:20:00,263.63,263.63,263.35,263.41,868.0,258.8943,258.8943,258.6194,258.6783,868.0
2024-07-09 13:30:00,263.41,263.84,263.4,263.84,504.0,258.6783,259.1006,258.6685,259.1006,504.0
2024-07-09 13:40:00,263.63,263.73,263.45,263.53,1953.0,258.8943,258.9925,258.7176,258.7961,1953.0
2024-07-09 13:50:00,263.41,263.49,263.26,263.31,916.0,258.6783,258.7569,258.531,258.5801,916.0
2024-07-09 14:00:00,263.29,263.42,263.07,263.42,1104.0,258.5605,258.6881,258.3444,258.6881,1104.0
2024-07-09 14:10:00,263.44,263.52,263.43,263.46,1387.0,258.7078,258.7863,258.6979,258.7274,1387.0
2024-07-09 14:20:00,263.34,263.5,263.31,263.41,2430.0,258.6096,258.7667,258.5801,258.6783,2430.0
2024-07-09 14:30:00,263.51,263.54,263.1,263.31,4345.0,258.7765,258.806,258.3739,258.5801,4345.0
2024-07-09 14:40:00,263.14,263.27,262.17,262.17,9794.0,258.4131,258.5408,257.4606,257.4606,9794.0
2024-07-09 14:50:00,262.14,262.23,261.67,262.16,4957.0,257.4311,257.5195,256.9696,257.4507,4957.0
2024-07-09 15:00:00,261.72,262.08,261.21,262.03,6266.0,257.0187,257.3722,256.5178,257.3231,6266.0
2024-07-09 15:10:00,262.03,262.03,261.83,261.95,2348.0,257.3231,257.3231,257.1267,257.2445,2348.0
2024-07-09 15:20:00,261.94,262.1,261.7,262.04,4364.0,257.2347,257.3918,256.999,257.3329,4364.0
2024-07-09 15:30:00,261.76,261.78,261.46,261.63,9697.0,257.0579,257.0776,256.7633,256.9303,9697.0
2024-07-09 15:40:00,261.54,261.8,261.21,261.39,9519.0,256.8419,257.0972,256.5178,256.6946,9519.0
2024-07-09 15:50:00,261.31,262.12,261.11,261.24,43203.0,256.616,257.4115,256.4196,256.5473,43203.0
2024-07-10 09:30:00,259.95,260.95,258.02,259.18,17812.0,255.2804,256.2625,253.3851,254.5243,17812.0
2024-07-10 09:40:00,259.41,261.43,259.14,261.43,6069.0,254.7501,256.7339,254.485,256.7339,6069.0
2024-07-10 09:50:00,261.73,261.87,260.45,260.95,2645.0,257.0285,257.166,255.7715,256.2625,2645.0
2024-07-10 10:00:00,260.68,261.51,260.57,260.57,2804.0,255.9973,256.8124,255.8893,255.8893,2804.0
2024-07-10 10:10:00,261.08,261.21,259.92,261.21,4310.0,256.3901,256.5178,255.251,256.5178,4310.0
2024-07-10 10:20:00,261.05,261.17,260.68,261.17,2186.0,256.3607,256.4785,255.9973,256.4785,2186.0
2024-07-10 10:30:00,260.8,261.72,260.71,261.31,3293.0,256.1152,257.0187,256.0268,256.616,3293.0
2024-07-10 10:40:00,260.96,261.32,260.91,260.91,1113.0,256.2723,256.6258,256.2232,256.2232,1113.0
2024-07-10 10:50:00,261.18,261.72,261.08,261.56,1856.0,256.4884,257.0187,256.3901,256.8615,1856.0
2024-07-10 11:00:00,261.72,262.13,261.37,261.94,2383.0,257.0187,257.4213,256.6749,257.2347,2383.0
2024-07-10 11:10:00,261.99,261.99,261.23,261.44,2437.0,257.2838,257.2838,256.5375,256.7437,2437.0
2024-07-10 11:20:00,261.61,262.37,261.45,262.21,4740.0,256.9106,257.657,256.7535,257.4999,4740.0
2024-07-10 11:30:00,262.39,262.84,262.01,262.66,9152.0,257.6766,258.1185,257.3034,257.9418,9152.0
2024-07-10 11:40:00,262.68,262.76,262.28,262.29,2126.0,257.9614,258.04,257.5686,257.5784,2126.0
2024-07-10 11:50:00,262.28,262.68,262.28,262.68,1547.0,257.5686,257.9614,257.5686,257.9614,1547.0
2024-07-10 12:00:00,262.78,263.05,262.57,262.72,4024.0,258.0596,258.3248,257.8534,258.0007,4024.0
2024-07-10 12:10:00,262.62,263.47,262.61,263.47,9056.0,257.9025,258.7372,257.8927,258.7372,9056.0
2024-07-10 12:20:00,263.29,264.08,263.28,263.63,3078.0,258.5605,259.3363,258.5506,258.8943,3078.0
2024-07-10 12:30:00,263.45,263.64,263.3,263.36,3533.0,258.7176,258.9042,258.5703,258.6292,3533.0
2024-07-10 12:40:00,263.21,264.07,263.21,263.8,3875.0,258.4819,259.3264,258.4819,259.0613,3875.0
2024-07-10 12:50:00,263.85,264.02,263.63,264.0,1879.0,259.1104,259.2773,258.8943,259.2577,1879.0
2024-07-10 13:00:00,264.02,264.61,263.94,263.94,3907.0,259.2773,259.8567,259.1988,259.1988,3907.0
2024-07-10 13:10:00,263.93,264.28,263.92,264.28,2063.0,259.189,259.5327,259.1791,259.5327,2063.0
2024-07-10 13:20:00,264.13,264.13,263.65,263.65,3834.0,259.3854,259.3854,258.914,258.914,3834.0
2024-07-10 13:30:00,263.66,263.77,263.29,263.31,7893.0,258.9238,259.0318,258.5605,258.5801,7893.0
2024-07-10 13:40:00,263.26,263.42,263.11,263.15,2391.0,258.531,258.6881,258.3837,258.423,2391.0
2024-07-10 13:50:00,263.06,263.57,263.05,263.54,3147.0,258.3346,258.8354,258.3248,258.806,3147.0
2024-07-10 14:00:00,263.48,263.6,263.24,263.27,3581.0,258.747,258.8649,258.5113,258.5408,3581.0
2024-07-10 14:10:00,263.24,263.7,263.12,263.59,3001.0,258.5113,258.9631,258.3935,258.8551,3001.0
2024-07-10 14:20:00,263.53,263.53,263.06,263.15,6628.0,258.7961,258.7961,258.3346,258.423,6628.0
2024-07-10 14:30:00,263.19,263.34,263.19,263.3,4125.0,258.4622,258.6096,258.4622,258.5703,4125.0
2024-07-10 14:40:00,263.29,263.81,263.09,263.59,6382.0,258.5605,259.0711,258.364,258.8551,6382.0
2024-07-10 14:50:00,263.44,263.58,263.21,263.56,7952.0,258.7078,258.8452,258.4819,258.8256,7952.0
2024-07-10 15:00:00,263.42,263.61,263.26,263.53,5681.0,258.6881,258.8747,258.531,258.7961,5681.0
2024-07-10 15:10:00,263.51,264.32,263.49,264.18,4218.0,258.7765,259.5719,258.7569,259.4345,4218.0
2024-07-10 15:20:00,264.09,264.21,263.93,263.96,5614.0,259.3461,259.4639,259.189,259.2184,5614.0
2024-07-10 15:30:00,263.93,264.72,263.93,264.72,6549.0,259.189,259.9648,259.189,259.9648,6549.0
2024-07-10 15:40:00,264.72,264.91,264.09,264.89,10428.0,259.9648,260.1514,259.3461,260.1317,10428.0
2024-07-10 15:50:00,264.81,265.53,264.81,264.96,41706.0,260.0531,260.7602,260.0531,260.2005,41706.0
2024-07-11 09:30:00,267.64,267.98,265.54,265.92,16296.0,262.8323,263.1662,260.77,261.1432,16296.0
2024-07-11 09:40:00,266.56,268.06,266.22,267.12,4000.0,261.7717,263.2448,261.4378,262.3217,4000.0
2024-07-11 09:50:00,267.45,268.46,266.93,267.44,4545.0,262.6457,263.6376,262.1351,262.6359,4545.0
2024-07-11 10:00:00,267.44,270.69,266.73,270.11,17190.0,262.6359,265.8275,261.9387,265.2579,17190.0
2024-07-11 10:10:00,270.3,270.87,269.65,270.03,6261.0,265.4445,266.0043,264.8062,265.1794,6261.0
2024-07-11 10:20:00,269.8,271.0,269.79,270.88,9762.0,264.9535,266.132,264.9437,266.0141,9762.0
2024-07-11 10:30:00,270.58,271.22,270.41,270.93,2700.0,265.7195,266.348,265.5526,266.0632,2700.0
2024-07-11 10:40:00,270.94,271.51,270.88,271.28,7319.0,266.073,266.6328,266.0141,266.4069,7319.0
2024-07-11 10:50:00,271.27,271.49,270.67,271.15,8164.0,266.3971,266.6132,265.8079,266.2793,8164.0
2024-07-11 11:00:00,271.18,271.31,270.66,271.3,9072.0,266.3087,266.4364,265.7981,266.4266,9072.0
2024-07-11 11:10:00,271.3,271.69,271.0,271.38,4446.0,266.4266,266.8096,266.132,266.5051,4446.0
2024-07-11 11:20:00,271.36,271.58,270.98,271.58,8349.0,266.4855,266.7015,266.1123,266.7015,8349.0
2024-07-11 11:30:00,271.59,272.29,271.52,272.19,11912.0,266.7114,267.3988,266.6426,267.3006,11912.0
2024-07-11 11:40:00,272.19,272.26,271.0,271.17,10589.0,267.3006,267.3693,266.132,266.2989,10589.0
2024-07-11 11:50:00,271.2,271.43,271.0,271.17,4326.0,266.3284,266.5542,266.132,266.2989,4326.0
2024-07-11 12:00:00,271.0,271.27,270.43,271.27,18334.0,266.132,266.3971,265.5722,266.3971,18334.0
2024-07-11 12:10:00,271.38,271.38,270.97,271.21,1524.0,266.5051,266.5051,266.1025,266.3382,1524.0
2024-07-11 12:20:00,271.08,271.26,271.08,271.23,1503.0,266.2105,266.3873,266.2105,266.3578,1503.0
2024-07-11 12:30:00,271.2,271.45,271.0,271.29,10345.0,266.3284,266.5739,266.132,266.4167,10345.0
2024-07-11 12:40:00,271.33,271.34,271.29,271.29,1894.0,266.456,266.4658,266.4167,266.4167,1894.0
2024-07-11 12:50:00,271.28,271.72,271.0,271.66,4333.0,266.4069,266.839,266.132,266.7801,4333.0
2024-07-11 13:00:00,271.65,271.71,271.22,271.71,2534.0,266.7703,266.8292,266.348,266.8292,2534.0
2024-07-11 13:10:00,271.52,272.01,271.52,271.94,1400.0,266.6426,267.1238,266.6426,267.0551,1400.0
2024-07-11 13:20:00,272.04,272.26,271.91,272.0,4053.0,267.1533,267.3693,267.0256,267.114,4053.0
2024-07-11 13:30:00,271.85,272.22,271.71,272.22,4916.0,266.9667,267.33,266.8292,267.33,4916.0
2024-07-11 13:40:00,272.34,272.77,272.23,272.72,7337.0,267.4479,267.8702,267.3399,267.8211,7337.0
2024-07-11 13:50:00,272.66,273.64,272.54,273.64,7193.0,267.7621,268.7245,267.6443,268.7245,7193.0
2024-07-11 14:00:00,273.54,273.9,273.43,273.89,4149.0,268.6263,268.9799,268.5183,268.97,4149.0
2024-07-11 14:10:00,273.82,273.9,273.7,273.72,1147.0,268.9013,268.9799,268.7835,268.8031,1147.0
2024-07-11 14:20:00,273.75,274.16,273.17,273.43,5924.0,268.8326,269.2352,268.263,268.5183,5924.0
2024-07-11 14:30:00,273.47,274.22,273.47,273.97,5291.0,268.5576,269.2941,268.5576,269.0486,5291.0
2024-07-11 14:40:00,274.11,274.93,274.0,274.36,6663.0,269.1861,269.9914,269.0781,269.4316,6663.0
2024-07-11 14:50:00,274.49,274.61,274.11,274.11,3743.0,269.5593,269.6771,269.1861,269.1861,3743.0
2024-07-11 15:00:00,274.06,274.06,273.56,273.56,3041.0,269.137,269.137,268.646,268.646,3041.0
2024-07-11 15:10:00,273.64,274.12,273.64,273.89,6124.0,268.7245,269.1959,268.7245,268.97,6124.0
2024-07-11 15:20:00,273.49,273.79,273.49,273.5,3386.0,268.5772,268.8718,268.5772,268.587,3386.0
2024-07-11 15:30:00,273.49,274.05,273.48,273.99,5298.0,268.5772,269.1272,268.5674,269.0682,5298.0
2024-07-11 15:40:00,273.83,274.09,273.59,274.09,6692.0,268.9111,269.1664,268.6754,269.1664,6692.0
2024-07-11 15:50:00,274.21,274.68,274.05,274.18,42539.0,269.2843,269.7458,269.1272,269.2548,42539.0
2024-07-12 09:30:00,276.99,277.71,274.73,275.77,25536.0,272.0144,272.7214,269.795,270.8163,25536.0
2024-07-12 09:40:00,276.17,278.29,275.62,278.1,11168.0,271.2091,273.291,270.669,273.1044,11168.0
2024-07-12 09:50:00,277.88,280.0,277.67,279.88,35881.0,272.8884,274.9703,272.6821,274.8524,35881.0
2024-07-12 10:00:00,279.58,280.76,279.24,280.06,33537.0,274.5578,275.7166,274.2239,275.0292,33537.0
2024-07-12 10:10:00,279.82,281.6,279.81,281.6,8770.0,274.7935,276.5415,274.7837,276.5415,8770.0
2024-07-12 10:20:00,281.35,282.97,281.34,282.66,9359.0,276.296,277.8869,276.2862,277.5825,9359.0
2024-07-12 10:30:00,282.7,284.54,282.38,283.61,41766.0,277.6218,279.4287,277.3075,278.5154,41766.0
2024-07-12 10:40:00,283.78,284.3,283.47,283.86,13551.0,278.6824,279.193,278.378,278.7609,13551.0
2024-07-12 10:50:00,283.92,284.96,283.81,284.66,7866.0,278.8199,279.8412,278.7118,279.5466,7866.0
2024-07-12 11:00:00,284.85,285.31,284.13,284.73,28644.0,279.7332,280.1849,279.0261,279.6153,28644.0
2024-07-12 11:10:00,284.72,285.1,284.01,284.44,35905.0,279.6055,279.9787,278.9083,279.3305,35905.0
2024-07-12 11:20:00,284.31,284.75,283.02,283.73,22028.0,279.2029,279.635,277.936,278.6333,22028.0
2024-07-12 11:30:00,283.76,284.4,283.42,283.46,4825.0,278.6627,279.2912,278.3289,278.3681,4825.0
2024-07-12 11:40:00,284.05,284.23,283.66,283.71,3396.0,278.9475,279.1243,278.5645,278.6136,3396.0
2024-07-12 11:50:00,283.7,284.2,283.29,283.3,11421.0,278.6038,279.0948,278.2012,278.211,11421.0
2024-07-12 12:00:00,283.3,283.9,283.0,283.87,12265.0,278.211,278.8002,277.9164,278.7708,12265.0
2024-07-12 12:10:00,283.87,284.48,283.27,284.11,8734.0,278.7708,279.3698,278.1815,279.0065,8734.0
2024-07-12 12:20:00,284.1,284.41,283.57,283.82,12354.0,278.9966,279.3011,278.4762,278.7217,12354.0
2024-07-12 12:30:00,283.81,283.82,282.94,282.94,5011.0,278.7118,278.7217,277.8575,277.8575,5011.0
2024-07-12 12:40:00,283.07,283.42,282.76,283.14,3655.0,277.9851,278.3289,277.6807,278.0539,3655.0
2024-07-12 12:50:00,283.13,283.13,282.24,282.58,7136.0,278.0441,278.0441,277.17,277.5039,7136.0
2024-07-12 13:00:00,282.42,282.69,282.1,282.38,4558.0,277.3468,277.612,277.0326,277.3075,4558.0
2024-07-12 13:10:00,282.55,283.06,282.44,282.63,10431.0,277.4745,277.9753,277.3665,277.553,10431.0
2024-07-12 13:20:00,282.63,283.62,282.48,283.62,21534.0,277.553,278.5253,277.4057,278.5253,21534.0
2024-07-12 13:30:00,283.72,283.82,283.12,283.5,8320.0,278.6235,278.7217,278.0342,278.4074,8320.0
2024-07-12 13:40:00,283.35,284.07,283.23,284.07,3140.0,278.2601,278.9672,278.1423,278.9672,3140.0
2024-07-12 13:50:00,283.67,283.97,283.65,283.66,2800.0,278.5744,278.869,278.5547,278.5645,2800.0
2024-07-12 14:00:00,283.65,284.25,283.51,284.22,4678.0,278.5547,279.1439,278.4172,279.1145,4678.0
2024-07-12 14:10:00,284.3,284.51,284.19,284.19,3944.0,279.193,279.3993,279.085,279.085,3944.0
2024-07-12 14:20:00,284.17,284.17,283.64,283.92,4560.0,279.0654,279.0654,278.5449,278.8199,4560.0
2024-07-12 14:30:00,283.88,284.0,283.47,284.0,5431.0,278.7806,278.8984,278.378,278.8984,5431.0
2024-07-12 14:40:00,283.98,284.16,283.75,284.16,3753.0,278.8788,279.0556,278.6529,279.0556,3753.0
2024-07-12 14:50:00,284.1,284.46,283.65,284.46,15506.0,278.9966,279.3502,278.5547,279.3502,15506.0
2024-07-12 15:00:00,284.45,284.82,284.37,284.74,9564.0,279.3403,279.7037,279.2618,279.6251,9564.0
2024-07-12 15:10:00,284.65,284.9,284.47,284.81,10116.0,279.5368,279.7823,279.36,279.6939,10116.0
2024-07-12 15:20:00,284.81,284.88,284.4,284.65,14274.0,279.6939,279.7626,279.2912,279.5368,14274.0
2024-07-12 15:30:00,284.53,284.62,283.8,284.1,14392.0,279.4189,279.5073,278.702,278.9966,14392.0
2024-07-12 15:40:00,284.09,284.25,283.77,283.96,15099.0,278.9868,279.1439,278.6726,278.8592,15099.0
2024-07-12 15:50:00,283.81,284.16,283.06,283.37,85421.0,278.7118,279.0556,277.9753,278.2797,85421.0
2024-07-15 09:30:00,285.0,287.33,284.18,286.09,43278.0,279.8805,282.1686,279.0752,280.9509,43278.0
2024-07-15 09:40:00,285.98,287.25,284.55,286.36,53176.0,280.8429,282.0901,279.4386,281.216,53176.0
2024-07-15 09:50:00,286.36,288.18,286.27,287.44,9813.0,281.216,283.0033,281.1277,282.2766,9813.0
2024-07-15 10:00:00,287.13,287.43,286.15,286.31,13446.0,281.9722,282.2668,281.0098,281.1669,13446.0
2024-07-15 10:10:00,286.72,287.52,286.18,286.93,23106.0,281.5696,282.3552,281.0393,281.7758,23106.0
2024-07-15 10:20:00,287.01,287.3,286.81,287.05,11416.0,281.8544,282.1392,281.658,281.8936,11416.0
2024-07-15 10:30:00,287.04,288.02,286.96,287.29,15124.0,281.8838,282.8462,281.8053,282.1293,15124.0
2024-07-15 10:40:00,287.27,287.68,287.02,287.68,5664.0,282.1097,282.5123,281.8642,282.5123,5664.0
2024-07-15 10:50:00,287.69,288.8,287.6,288.36,12833.0,282.5221,283.6122,282.4338,283.1801,12833.0
2024-07-15 11:00:00,288.45,289.69,288.45,288.94,12711.0,283.2685,284.4862,283.2685,283.7497,12711.0
2024-07-15 11:10:00,288.94,289.66,288.93,289.66,4584.0,283.7497,284.4568,283.7399,284.4568,4584.0
2024-07-15 11:20:00,289.82,289.99,289.49,289.98,3504.0,284.6139,284.7808,284.2898,284.771,3504.0
2024-07-15 11:30:00,289.98,290.38,289.33,289.5,9389.0,284.771,285.1638,284.1327,284.2996,9389.0
2024-07-15 11:40:00,289.48,289.54,288.73,289.36,7822.0,284.28,284.3389,283.5435,284.1621,7822.0
2024-07-15 11:50:00,289.43,290.58,289.42,290.46,10443.0,284.2309,285.3602,284.2211,285.2424,10443.0
2024-07-15 12:00:00,290.39,291.0,290.2,290.53,11673.0,285.1736,285.7727,284.9871,285.3111,11673.0
2024-07-15 12:10:00,290.54,290.7,289.48,289.71,12310.0,285.321,285.4781,284.28,284.5059,12310.0
2024-07-15 12:20:00,289.9,290.27,289.55,289.98,5363.0,284.6924,285.0558,284.3487,284.771,5363.0
2024-07-15 12:30:00,289.86,290.02,289.55,289.74,1969.0,284.6532,284.8103,284.3487,284.5353,1969.0
2024-07-15 12:40:00,289.58,289.8,289.07,289.14,14101.0,284.3782,284.5942,283.8774,283.9461,14101.0
2024-07-15 12:50:00,289.13,289.6,288.99,288.99,6070.0,283.9363,284.3978,283.7988,283.7988,6070.0
2024-07-15 13:00:00,288.86,289.03,288.59,288.79,4813.0,283.6711,283.8381,283.406,283.6024,4813.0
2024-07-15 13:10:00,288.74,288.81,288.22,288.31,4529.0,283.5533,283.622,283.0426,283.131,4529.0
2024-07-15 13:20:00,288.36,288.7,288.12,288.42,6151.0,283.1801,283.514,282.9444,283.239,6151.0
2024-07-15 13:30:00,288.16,288.17,287.33,287.33,3653.0,282.9837,282.9935,282.1686,282.1686,3653.0
2024-07-15 13:40:00,287.52,287.72,287.29,287.29,3443.0,282.3552,282.5516,282.1293,282.1293,3443.0
2024-07-15 13:50:00,287.3,287.71,287.26,287.49,3860.0,282.1392,282.5418,282.0999,282.3257,3860.0
2024-07-15 14:00:00,287.37,287.78,287.35,287.62,1583.0,282.2079,282.6105,282.1883,282.4534,1583.0
2024-07-15 14:10:00,287.81,287.81,287.2,287.44,4732.0,282.64,282.64,282.0409,282.2766,4732.0
2024-07-15 14:20:00,287.66,287.82,287.49,287.82,2612.0,282.4927,282.6498,282.3257,282.6498,2612.0
2024-07-15 14:30:00,287.68,288.1,287.56,287.69,5013.0,282.5123,282.9248,282.3945,282.5221,5013.0
2024-07-15 14:40:00,287.85,287.85,287.48,287.62,3759.0,282.6793,282.6793,282.3159,282.4534,3759.0
2024-07-15 14:50:00,287.51,287.62,287.21,287.21,13113.0,282.3454,282.4534,282.0508,282.0508,13113.0
2024-07-15 15:00:00,287.26,287.4,286.85,287.4,11330.0,282.0999,282.2374,281.6972,282.2374,11330.0
2024-07-15 15:10:00,287.39,287.63,286.98,287.19,3245.0,282.2275,282.4632,281.8249,282.0311,3245.0
2024-07-15 15:20:00,286.98,287.15,286.62,286.63,6410.0,281.8249,281.9918,281.4714,281.4812,6410.0
2024-07-15 15:30:00,286.47,286.73,286.26,286.27,14252.0,281.3241,281.5794,281.1178,281.1277,14252.0
2024-07-15 15:40:00,286.26,286.31,285.2,285.21,23623.0,281.1178,281.1669,280.0769,280.0867,23623.0
2024-07-15 15:50:00,285.25,285.41,284.71,285.29,75855.0,280.126,280.2831,279.5957,280.1653,75855.0
2024-07-16 09:30:00,286.63,289.31,286.63,287.65,23109.0,281.4812,284.113,281.4812,282.4829,23109.0
2024-07-16 09:40:00,288.56,288.88,287.83,288.7,18062.0,283.3765,283.6908,282.6596,283.514,18062.0
2024-07-16 09:50:00,288.88,290.47,288.73,290.42,12882.0,283.6908,285.2522,283.5435,285.2031,12882.0
2024-07-16 10:00:00,290.37,291.0,289.85,289.89,12557.0,285.154,285.7727,284.6433,284.6826,12557.0
2024-07-16 10:10:00,290.04,290.07,289.41,289.51,8070.0,284.8299,284.8594,284.2113,284.3095,8070.0
2024-07-16 10:20:00,289.37,289.53,288.23,288.43,9331.0,284.172,284.3291,283.0524,283.2489,9331.0
2024-07-16 10:30:00,288.46,288.91,288.3,288.71,12573.0,283.2783,283.7202,283.1212,283.5238,12573.0
2024-07-16 10:40:00,288.81,289.29,288.71,289.12,5260.0,283.622,284.0934,283.5238,283.9265,5260.0
2024-07-16 10:50:00,289.12,289.55,288.91,289.23,7944.0,283.9265,284.3487,283.7202,284.0345,7944.0
2024-07-16 11:00:00,289.2,289.99,289.18,289.89,7625.0,284.005,284.7808,283.9854,284.6826,7625.0
2024-07-16 11:10:00,290.0,290.24,289.33,290.0,11413.0,284.7907,285.0263,284.1327,284.7907,11413.0
2024-07-16 11:20:00,289.51,290.1,289.5,290.04,3636.0,284.3095,284.8889,284.2996,284.8299,3636.0
2024-07-16 11:30:00,290.0,290.38,289.57,290.19,15293.0,284.7907,285.1638,284.3684,284.9772,15293.0
2024-07-16 11:40:00,290.27,290.38,289.76,289.77,3021.0,285.0558,285.1638,284.555,284.5648,3021.0
2024-07-16 11:50:00,289.65,289.87,289.02,289.72,4543.0,284.4469,284.663,283.8283,284.5157,4543.0
2024-07-16 12:00:00,289.85,290.31,289.85,290.27,3758.0,284.6433,285.0951,284.6433,285.0558,3758.0
2024-07-16 12:10:00,290.34,290.57,290.14,290.47,5227.0,285.1245,285.3504,284.9281,285.2522,5227.0
2024-07-16 12:20:00,290.37,291.0,290.36,290.98,6429.0,285.154,285.7727,285.1442,285.753,6429.0
2024-07-16 12:30:00,291.03,291.18,290.87,291.12,5223.0,285.8021,285.9495,285.645,285.8905,5223.0
2024-07-16 12:40:00,291.2,291.7,291.03,291.47,12557.0,285.9691,286.4601,285.8021,286.2342,12557.0
2024-07-16 12:50:00,291.33,291.75,291.01,291.27,9819.0,286.0968,286.5092,285.7825,286.0378,9819.0
2024-07-16 13:00:00,291.03,291.53,290.88,290.92,4835.0,285.8021,286.2932,285.6548,285.6941,4835.0
2024-07-16 13:10:00,291.03,291.03,290.31,290.67,9567.0,285.8021,285.8021,285.0951,285.4486,9567.0
2024-07-16 13:20:00,290.67,290.94,290.54,290.69,8781.0,285.4486,285.7138,285.321,285.4683,8781.0
2024-07-16 13:30:00,290.63,291.18,290.52,291.06,5104.0,285.4093,285.9495,285.3013,285.8316,5104.0
2024-07-16 13:40:00,291.15,291.15,290.84,290.9,2300.0,285.92,285.92,285.6156,285.6745,2300.0
2024-07-16 13:50:00,291.08,291.09,290.81,290.87,2337.0,285.8513,285.8611,285.5861,285.645,2337.0
2024-07-16 14:00:00,290.81,292.0,290.61,291.75,15208.0,285.5861,286.7547,285.3897,286.5092,15208.0
2024-07-16 14:10:00,291.84,293.49,291.81,292.84,31119.0,286.5976,288.218,286.5681,287.5796,31119.0
2024-07-16 14:20:00,292.61,293.52,292.58,293.21,7787.0,287.3538,288.2474,287.3243,287.943,7787.0
2024-07-16 14:30:00,293.24,294.0,293.23,293.88,7495.0,287.9725,288.7188,287.9626,288.601,7495.0
2024-07-16 14:40:00,293.87,293.88,293.04,293.16,4192.0,288.5911,288.601,287.776,287.8939,4192.0
2024-07-16 14:50:00,292.99,293.54,292.99,293.23,4438.0,287.7269,288.2671,287.7269,287.9626,4438.0
2024-07-16 15:00:00,293.31,293.81,293.14,293.59,5403.0,288.0412,288.5322,287.8742,288.3162,5403.0
2024-07-16 15:10:00,293.79,294.17,293.64,293.82,7810.0,288.5126,288.8857,288.3653,288.542,7810.0
2024-07-16 15:20:00,293.75,294.45,293.74,294.06,8195.0,288.4733,289.1607,288.4635,288.7777,8195.0
2024-07-16 15:30:00,294.01,294.45,293.9,294.25,6054.0,288.7286,289.1607,288.6206,288.9643,6054.0
2024-07-16 15:40:00,294.25,294.45,293.84,294.03,26653.0,288.9643,289.1607,288.5617,288.7483,26653.0
2024-07-16 15:50:00,293.7,294.65,293.7,294.18,80852.0,288.4242,289.3571,288.4242,288.8956,80852.0
2024-07-17 09:30:00,291.68,293.8,291.24,291.24,34552.0,286.4405,288.5224,286.0084,286.0084,34552.0
2024-07-17 09:40:00,291.81,292.6,289.15,290.04,19029.0,286.5681,287.3439,283.9559,284.8299,19029.0
2024-07-17 09:50:00,290.03,291.6,289.79,290.94,19367.0,284.8201,286.3619,284.5844,285.7138,19367.0
2024-07-17 10:00:00,290.83,290.92,287.25,287.25,13692.0,285.6057,285.6941,282.0901,282.0901,13692.0
2024-07-17 10:10:00,287.57,290.09,287.57,289.85,6380.0,282.4043,284.879,282.4043,284.6433,6380.0
2024-07-17 10:20:00,289.72,290.06,287.87,288.06,4897.0,284.5157,284.8496,282.6989,282.8855,4897.0
2024-07-17 10:30:00,287.78,288.39,286.51,286.88,4401.0,282.6105,283.2096,281.3633,281.7267,4401.0
2024-07-17 10:40:00,286.9,287.25,286.56,286.56,15488.0,281.7463,282.0901,281.4124,281.4124,15488.0
2024-07-17 10:50:00,286.62,287.98,286.57,287.15,10567.0,281.4714,282.8069,281.4223,281.9918,10567.0
2024-07-17 11:00:00,286.61,287.36,286.5,286.72,2300.0,281.4615,282.1981,281.3535,281.5696,2300.0
2024-07-17 11:10:00,286.55,287.0,286.28,287.0,2723.0,281.4026,281.8445,281.1375,281.8445,2723.0
2024-07-17 11:20:00,286.86,286.93,286.47,286.75,2680.0,281.7071,281.7758,281.3241,281.599,2680.0
2024-07-17 11:30:00,286.51,287.46,286.31,287.3,7993.0,281.3633,282.2963,281.1669,282.1392,7993.0
2024-07-17 11:40:00,287.56,288.12,287.56,287.75,2241.0,282.3945,282.9444,282.3945,282.5811,2241.0
2024-07-17 11:50:00,287.69,288.26,287.35,287.72,10866.0,282.5221,283.0819,282.1883,282.5516,10866.0
2024-07-17 12:00:00,287.57,287.6,286.83,287.32,9407.0,282.4043,282.4338,281.6776,282.1588,9407.0
2024-07-17 12:10:00,287.47,287.68,286.99,287.68,3202.0,282.3061,282.5123,281.8347,282.5123,3202.0
2024-07-17 12:20:00,287.73,287.8,287.33,287.4,1998.0,282.5614,282.6302,282.1686,282.2374,1998.0
2024-07-17 12:30:00,287.37,287.61,286.98,287.58,4978.0,282.2079,282.4436,281.8249,282.4141,4978.0
2024-07-17 12:40:00,287.42,287.54,287.24,287.4,1307.0,282.257,282.3748,282.0802,282.2374,1307.0
2024-07-17 12:50:00,287.55,287.69,287.23,287.49,4807.0,282.3847,282.5221,282.0704,282.3257,4807.0
2024-07-17 13:00:00,287.49,287.8,287.31,287.74,3676.0,282.3257,282.6302,282.149,282.5712,3676.0
2024-07-17 13:10:00,287.65,287.74,287.37,287.71,1103.0,282.4829,282.5712,282.2079,282.5418,1103.0
2024-07-17 13:20:00,287.59,287.71,287.43,287.43,1750.0,282.4239,282.5418,282.2668,282.2668,1750.0
2024-07-17 13:30:00,287.5,287.5,287.18,287.3,2080.0,282.3356,282.3356,282.0213,282.1392,2080.0
2024-07-17 13:40:00,287.16,287.55,287.05,287.15,5072.0,282.0017,282.3847,281.8936,281.9918,5072.0
2024-07-17 13:50:00,287.02,287.11,286.76,287.02,2843.0,281.8642,281.9526,281.6089,281.8642,2843.0
2024-07-17 14:00:00,287.03,287.13,286.44,286.91,3500.0,281.874,281.9722,281.2946,281.7562,3500.0
2024-07-17 14:10:00,287.09,287.28,286.8,286.85,2391.0,281.9329,282.1195,281.6481,281.6972,2391.0
2024-07-17 14:20:00,287.05,287.71,286.78,287.71,3809.0,281.8936,282.5418,281.6285,282.5418,3809.0
2024-07-17 14:30:00,287.39,287.39,287.23,287.23,1300.0,282.2275,282.2275,282.0704,282.0704,1300.0
2024-07-17 14:40:00,287.33,287.89,287.24,287.89,4116.0,282.1686,282.7186,282.0802,282.7186,4116.0
2024-07-17 14:50:00,287.99,287.99,287.54,287.76,3571.0,282.8168,282.8168,282.3748,282.5909,3571.0
2024-07-17 15:00:00,287.76,288.5,287.75,288.11,5089.0,282.5909,283.3176,282.5811,282.9346,5089.0
2024-07-17 15:10:00,288.32,288.55,288.16,288.54,10335.0,283.1408,283.3667,282.9837,283.3569,10335.0
2024-07-17 15:20:00,288.38,289.18,288.36,289.05,12719.0,283.1998,283.9854,283.1801,283.8577,12719.0
2024-07-17 15:30:00,289.0,289.12,288.63,288.69,10291.0,283.8086,283.9265,283.4453,283.5042,10291.0
2024-07-17 15:40:00,288.53,288.77,288.39,288.68,9435.0,283.3471,283.5827,283.2096,283.4944,9435.0
2024-07-17 15:50:00,288.69,289.02,287.71,287.86,61294.0,283.5042,283.8283,282.5418,282.6891,61294.0
2024-07-18 09:30:00,280.03,285.09,275.36,280.05,70812.0,274.9997,279.9689,270.4136,275.0194,70812.0
2024-07-18 09:40:00,279.9,280.65,275.8,278.75,55789.0,274.8721,275.6086,270.8457,273.7427,55789.0
2024-07-18 09:50:00,278.82,281.01,278.18,280.66,11574.0,273.8115,275.9621,273.183,275.6184,11574.0
2024-07-18 10:00:00,280.06,281.27,279.79,280.46,13351.0,275.0292,276.2175,274.7641,275.422,13351.0
2024-07-18 10:10:00,280.42,280.89,279.26,280.02,16664.0,275.3827,275.8443,274.2436,274.9899,16664.0
2024-07-18 10:20:00,279.64,279.79,278.14,278.56,22117.0,274.6168,274.7641,273.1437,273.5562,22117.0
2024-07-18 10:30:00,278.5,278.89,277.06,277.06,10401.0,273.4972,273.8802,272.0831,272.0831,10401.0
2024-07-18 10:40:00,277.22,278.74,276.87,277.92,7108.0,272.2402,273.7329,271.8965,272.9276,7108.0
2024-07-18 10:50:00,278.08,278.37,278.08,278.37,1079.0,273.0848,273.3696,273.0848,273.3696,1079.0
2024-07-18 11:00:00,278.6,278.98,278.2,278.56,17616.0,273.5954,273.9686,273.2026,273.5562,17616.0
2024-07-18 11:10:00,278.51,278.85,278.4,278.53,7410.0,273.507,273.8409,273.399,273.5267,7410.0
2024-07-18 11:20:00,278.56,279.12,277.51,277.58,11860.0,273.5562,274.1061,272.525,272.5938,11860.0
2024-07-18 11:30:00,277.82,277.94,277.13,277.13,8847.0,272.8294,272.9473,272.1518,272.1518,8847.0
2024-07-18 11:40:00,277.12,277.44,276.57,276.58,13174.0,272.142,272.4563,271.6019,271.6117,13174.0
2024-07-18 11:50:00,276.55,276.79,276.03,276.79,5513.0,271.5823,271.8179,271.0716,271.8179,5513.0
2024-07-18 12:00:00,276.89,277.22,276.62,277.17,1900.0,271.9162,272.2402,271.651,272.1911,1900.0
2024-07-18 12:10:00,276.96,277.28,276.87,277.16,1461.0,271.9849,272.2991,271.8965,272.1813,1461.0
2024-07-18 12:20:00,277.14,277.54,276.81,276.81,2748.0,272.1617,272.5545,271.8376,271.8376,2748.0
2024-07-18 12:30:00,277.0,277.41,276.54,277.13,1746.0,272.0242,272.4268,271.5724,272.1518,1746.0
2024-07-18 12:40:00,276.98,277.51,276.98,277.51,1117.0,272.0045,272.525,272.0045,272.525,1117.0
2024-07-18 12:50:00,277.67,277.79,277.45,277.79,1084.0,272.6821,272.8,272.4661,272.8,1084.0
2024-07-18 13:00:00,278.31,278.46,278.05,278.05,1443.0,273.3106,273.4579,273.0553,273.0553,1443.0
2024-07-18 13:10:00,278.37,278.48,278.3,278.31,900.0,273.3696,273.4776,273.3008,273.3106,900.0
2024-07-18 13:20:00,278.28,278.28,278.0,278.27,1847.0,273.2812,273.2812,273.0062,273.2714,1847.0
2024-07-18 13:30:00,278.18,278.55,277.93,277.93,12420.0,273.183,273.5463,272.9375,272.9375,12420.0
2024-07-18 13:40:00,277.75,277.75,277.29,277.5,2842.0,272.7607,272.7607,272.309,272.5152,2842.0
2024-07-18 13:50:00,277.34,277.36,276.6,276.64,1100.0,272.3581,272.3777,271.6314,271.6706,1100.0
2024-07-18 14:00:00,276.5,276.5,275.41,275.41,4959.0,271.5332,271.5332,270.4627,270.4627,4959.0
2024-07-18 14:10:00,275.56,275.57,275.09,275.09,5300.0,270.61,270.6199,270.1485,270.1485,5300.0
2024-07-18 14:20:00,275.09,275.57,275.09,275.19,6962.0,270.1485,270.6199,270.1485,270.2467,6962.0
2024-07-18 14:30:00,275.12,275.36,274.77,274.77,3540.0,270.1779,270.4136,269.8342,269.8342,3540.0
2024-07-18 14:40:00,274.77,274.77,274.22,274.29,2613.0,269.8342,269.8342,269.2941,269.3629,2613.0
2024-07-18 14:50:00,274.42,274.62,273.73,273.78,22944.0,269.4905,269.6869,268.8129,268.862,22944.0
2024-07-18 15:00:00,273.85,273.96,273.18,273.18,10563.0,268.9308,269.0388,268.2728,268.2728,10563.0
2024-07-18 15:10:00,273.19,273.19,272.33,272.33,10025.0,268.2826,268.2826,267.4381,267.4381,10025.0
2024-07-18 15:20:00,272.35,272.35,271.67,271.99,16550.0,267.4577,267.4577,266.7899,267.1042,16550.0
2024-07-18 15:30:00,272.11,272.68,271.99,272.68,9108.0,267.222,267.7818,267.1042,267.7818,9108.0
2024-07-18 15:40:00,272.57,274.02,272.57,274.02,12275.0,267.6738,269.0977,267.6738,269.0977,12275.0
2024-07-18 15:50:00,273.84,274.1,272.43,272.55,54318.0,268.9209,269.1763,267.5363,267.6541,54318.0
2024-07-19 09:30:00,274.09,274.09,272.15,272.2,29562.0,269.1664,269.1664,267.2613,267.3104,29562.0
2024-07-19 09:40:00,274.34,275.53,272.68,272.68,7442.0,269.412,270.5806,267.7818,267.7818,7442.0
2024-07-19 09:50:00,272.68,273.68,271.95,272.69,4945.0,267.7818,268.7638,267.0649,267.7916,4945.0
2024-07-19 10:00:00,272.18,272.18,271.22,271.22,2750.0,267.2908,267.2908,266.348,266.348,2750.0
2024-07-19 10:10:00,271.5,271.98,270.56,270.56,3424.0,266.623,267.0943,265.6999,265.6999,3424.0
2024-07-19 10:20:00,270.34,270.6,269.88,269.88,6622.0,265.4838,265.7391,265.0321,265.0321,6622.0
2024-07-19 10:30:00,270.45,270.79,269.8,270.77,4358.0,265.5918,265.9257,264.9535,265.9061,4358.0
2024-07-19 10:40:00,270.48,270.48,269.8,269.8,1906.0,265.6213,265.6213,264.9535,264.9535,1906.0
2024-07-19 10:50:00,269.89,270.05,269.25,269.25,3465.0,265.0419,265.199,264.4134,264.4134,3465.0
2024-07-19 11:00:00,269.35,269.74,268.84,268.85,3538.0,264.5116,264.8946,264.0108,264.0206,3538.0
2024-07-19 11:10:00,268.88,269.2,268.67,269.11,3240.0,264.05,264.3643,263.8438,264.2759,3240.0
2024-07-19 11:20:00,269.14,269.39,268.41,268.41,3547.0,264.3054,264.5509,263.5885,263.5885,3547.0
2024-07-19 11:30:00,268.46,268.86,268.18,268.76,3921.0,263.6376,264.0304,263.3626,263.9322,3921.0
2024-07-19 11:40:00,268.96,269.04,268.74,268.74,2418.0,264.1286,264.2072,263.9126,263.9126,2418.0
2024-07-19 11:50:00,268.99,269.97,268.86,269.91,7435.0,264.1581,265.1205,264.0304,265.0615,7435.0
2024-07-19 12:00:00,269.93,270.3,269.6,269.6,8549.0,265.0812,265.4445,264.7571,264.7571,8549.0
2024-07-19 12:10:00,269.61,269.88,269.35,269.72,13050.0,264.7669,265.0321,264.5116,264.8749,13050.0
2024-07-19 12:20:00,269.6,269.61,268.68,268.69,2361.0,264.7571,264.7669,263.8536,263.8634,2361.0
2024-07-19 12:30:00,268.6,268.99,268.16,268.7,6441.0,263.7751,264.1581,263.343,263.8733,6441.0
2024-07-19 12:40:00,269.07,269.23,268.16,268.17,2388.0,264.2366,264.3937,263.343,263.3528,2388.0
2024-07-19 12:50:00,268.16,268.38,267.86,267.9,8277.0,263.343,263.559,263.0484,263.0876,8277.0
2024-07-19 13:00:00,267.73,267.9,267.56,267.65,1312.0,262.9207,263.0876,262.7537,262.8421,1312.0
2024-07-19 13:10:00,267.86,268.16,267.74,267.86,11705.0,263.0484,263.343,262.9305,263.0484,11705.0
2024-07-19 13:20:00,267.87,268.0,267.6,267.89,3915.0,263.0582,263.1858,262.793,263.0778,3915.0
2024-07-19 13:30:00,267.74,268.39,267.69,268.38,9720.0,262.9305,263.5688,262.8814,263.559,9720.0
2024-07-19 13:40:00,268.27,268.29,267.72,268.0,8965.0,263.451,263.4706,262.9109,263.1858,8965.0
2024-07-19 13:50:00,267.99,268.58,267.76,268.57,7997.0,263.176,263.7554,262.9502,263.7456,7997.0
2024-07-19 14:00:00,268.52,269.58,268.52,269.35,2500.0,263.6965,264.7375,263.6965,264.5116,2500.0
2024-07-19 14:10:00,269.37,269.95,269.34,269.45,2800.0,264.5312,265.1008,264.5018,264.6098,2800.0
2024-07-19 14:20:00,269.52,269.91,269.37,269.37,4243.0,264.6785,265.0615,264.5312,264.5312,4243.0
2024-07-19 14:30:00,269.55,269.83,269.27,269.35,4217.0,264.708,264.983,264.433,264.5116,4217.0
2024-07-19 14:40:00,269.31,269.31,268.67,269.15,6316.0,264.4723,264.4723,263.8438,264.3152,6316.0
2024-07-19 14:50:00,269.32,269.32,268.76,268.96,7983.0,264.4821,264.4821,263.9322,264.1286,7983.0
2024-07-19 15:00:00,268.83,269.85,268.83,269.65,17413.0,264.0009,265.0026,264.0009,264.8062,17413.0
2024-07-19 15:10:00,269.71,269.71,269.06,269.38,8690.0,264.8651,264.8651,264.2268,264.5411,8690.0
2024-07-19 15:20:00,269.27,269.77,269.25,269.25,17113.0,264.433,264.924,264.4134,264.4134,17113.0
2024-07-19 15:30:00,269.11,269.48,268.62,268.65,15743.0,264.2759,264.6393,263.7947,263.8242,15743.0
2024-07-19 15:40:00,268.73,268.73,268.17,268.59,20221.0,263.9027,263.9027,263.3528,263.7652,20221.0
2024-07-19 15:50:00,268.72,269.83,268.64,269.78,65266.0,263.8929,264.983,263.8143,264.9339,65266.0
2024-07-22 09:30:00,272.29,274.43,272.29,273.17,7572.0,267.3988,269.5003,267.3988,268.263,7572.0
2024-07-22 09:40:00,273.27,274.34,271.1,271.21,3301.0,268.3612,269.412,266.2302,266.3382,3301.0
2024-07-22 09:50:00,271.21,271.21,268.88,268.88,2387.0,266.3382,266.3382,264.05,264.05,2387.0
2024-07-22 10:00:00,269.19,269.43,268.71,269.22,6648.0,264.3545,264.5902,263.8831,264.3839,6648.0
2024-07-22 10:10:00,269.81,271.42,269.7,270.84,4362.0,264.9633,266.5444,264.8553,265.9748,4362.0
2024-07-22 10:20:00,271.08,271.46,270.51,271.46,2304.0,266.2105,266.5837,265.6508,266.5837,2304.0
2024-07-22 10:30:00,271.52,272.03,271.41,271.66,4245.0,266.6426,267.1435,266.5346,266.7801,4245.0
2024-07-22 10:40:00,271.55,272.37,271.55,271.72,1223.0,266.6721,267.4773,266.6721,266.839,1223.0
2024-07-22 10:50:00,271.66,272.81,271.66,272.8,2447.0,266.7801,267.9094,266.7801,267.8996,2447.0
2024-07-22 11:00:00,272.85,273.89,272.84,273.13,2315.0,267.9487,268.97,267.9389,268.2237,2315.0
2024-07-22 11:10:00,273.31,273.83,272.77,273.07,5576.0,268.4005,268.9111,267.8702,268.1648,5576.0
2024-07-22 11:20:00,273.21,273.21,272.37,272.45,2457.0,268.3023,268.3023,267.4773,267.5559,2457.0
2024-07-22 11:30:00,272.32,272.86,272.23,272.5,1329.0,267.4282,267.9585,267.3399,267.605,1329.0
2024-07-22 11:40:00,272.41,272.9,272.27,272.75,2031.0,267.5166,267.9978,267.3791,267.8505,2031.0
2024-07-22 11:50:00,272.84,272.98,272.24,272.5,1891.0,267.9389,268.0764,267.3497,267.605,1891.0
2024-07-22 12:00:00,272.24,273.09,272.24,273.09,3280.0,267.3497,268.1844,267.3497,268.1844,3280.0
2024-07-22 12:10:00,273.01,273.55,273.0,273.26,9297.0,268.1058,268.6361,268.096,268.3514,9297.0
2024-07-22 12:20:00,273.46,273.61,273.17,273.32,18341.0,268.5478,268.6951,268.263,268.4103,18341.0
2024-07-22 12:30:00,273.24,273.44,272.98,273.29,4042.0,268.3317,268.5281,268.0764,268.3808,4042.0
2024-07-22 12:40:00,273.2,273.46,273.2,273.37,2620.0,268.2924,268.5478,268.2924,268.4594,2620.0
2024-07-22 12:50:00,273.37,273.97,273.27,273.57,29330.0,268.4594,269.0486,268.3612,268.6558,29330.0
2024-07-22 13:00:00,273.83,274.0,273.31,273.31,10266.0,268.9111,269.0781,268.4005,268.4005,10266.0
2024-07-22 13:10:00,273.49,274.04,273.23,274.04,18578.0,268.5772,269.1173,268.3219,269.1173,18578.0
2024-07-22 13:20:00,273.99,274.84,273.94,274.84,2305.0,269.0682,269.903,269.0191,269.903,2305.0
2024-07-22 13:30:00,274.76,275.0,274.22,274.63,3387.0,269.8244,270.0601,269.2941,269.6967,3387.0
2024-07-22 13:40:00,274.37,274.47,274.14,274.35,1834.0,269.4414,269.5396,269.2155,269.4218,1834.0
2024-07-22 13:50:00,274.49,274.49,274.16,274.47,1342.0,269.5593,269.5593,269.2352,269.5396,1342.0
2024-07-22 14:00:00,274.4,274.54,274.02,274.25,2528.0,269.4709,269.6084,269.0977,269.3236,2528.0
2024-07-22 14:10:00,274.34,275.0,274.2,274.92,5277.0,269.412,270.0601,269.2745,269.9815,5277.0
2024-07-22 14:20:00,274.76,274.91,274.7,274.7,2115.0,269.8244,269.9717,269.7655,269.7655,2115.0
2024-07-22 14:30:00,275.0,275.12,274.87,274.9,3464.0,270.0601,270.1779,269.9324,269.9619,3464.0
2024-07-22 14:40:00,274.88,275.12,274.87,274.98,1355.0,269.9423,270.1779,269.9324,270.0405,1355.0
2024-07-22 14:50:00,275.11,275.37,275.1,275.21,1298.0,270.1681,270.4235,270.1583,270.2663,1298.0
2024-07-22 15:00:00,275.16,275.33,274.74,275.33,4959.0,270.2172,270.3842,269.8048,270.3842,4959.0
2024-07-22 15:10:00,275.45,275.45,274.67,275.01,3681.0,270.502,270.502,269.736,270.0699,3681.0
2024-07-22 15:20:00,274.95,275.34,274.85,275.28,2904.0,270.011,270.394,269.9128,270.3351,2904.0
2024-07-22 15:30:00,275.6,275.64,275.26,275.26,3403.0,270.6493,270.6886,270.3154,270.3154,3403.0
2024-07-22 15:40:00,275.26,275.64,275.2,275.33,4111.0,270.3154,270.6886,270.2565,270.3842,4111.0
2024-07-22 15:50:00,275.33,276.01,275.25,275.88,38027.0,270.3842,271.052,270.3056,270.9243,38027.0
2024-07-23 09:30:00,275.34,276.47,273.23,273.23,9773.0,270.394,271.5037,268.3219,268.3219,9773.0
2024-07-23 09:40:00,274.06,275.51,274.06,275.45,1568.0,269.137,270.5609,269.137,270.502,1568.0
2024-07-23 09:50:00,275.59,276.03,275.21,275.81,3207.0,270.6395,271.0716,270.2663,270.8556,3207.0
2024-07-23 10:00:00,276.12,277.33,276.0,276.71,6200.0,271.16,272.3482,271.0421,271.7394,6200.0
2024-07-23 10:10:00,276.52,277.35,276.52,277.0,4810.0,271.5528,272.3679,271.5528,272.0242,4810.0
2024-07-23 10:20:00,277.06,277.07,276.17,276.49,1771.0,272.0831,272.0929,271.2091,271.5233,1771.0
2024-07-23 10:30:00,276.31,276.31,275.77,276.17,3874.0,271.3466,271.3466,270.8163,271.2091,3874.0
2024-07-23 10:40:00,275.79,275.79,274.81,274.81,2935.0,270.8359,270.8359,269.8735,269.8735,2935.0
2024-07-23 10:50:00,274.8,274.97,273.68,274.91,10098.0,269.8637,270.0306,268.7638,269.9717,10098.0
2024-07-23 11:00:00,274.94,275.63,274.72,274.72,4992.0,270.0012,270.6788,269.7851,269.7851,4992.0
2024-07-23 11:10:00,275.18,275.61,275.18,275.32,998.0,270.2369,270.6591,270.2369,270.3744,998.0
2024-07-23 11:20:00,275.66,275.66,274.86,274.92,4025.0,270.7082,270.7082,269.9226,269.9815,4025.0
2024-07-23 11:30:00,275.08,275.61,275.07,275.26,5990.0,270.1387,270.6591,270.1288,270.3154,5990.0
2024-07-23 11:40:00,275.45,275.72,275.3,275.5,4876.0,270.502,270.7672,270.3547,270.5511,4876.0
2024-07-23 11:50:00,275.56,275.56,275.24,275.27,1430.0,270.61,270.61,270.2958,270.3253,1430.0
2024-07-23 12:00:00,275.48,275.71,275.37,275.49,2945.0,270.5315,270.7573,270.4235,270.5413,2945.0
2024-07-23 12:10:00,275.33,275.33,275.11,275.23,802.0,270.3842,270.3842,270.1681,270.286,802.0
2024-07-23 12:20:00,274.97,274.98,274.5,274.82,2932.0,270.0306,270.0405,269.5691,269.8833,2932.0
2024-07-23 12:30:00,274.61,274.61,274.28,274.28,1632.0,269.6771,269.6771,269.353,269.353,1632.0
2024-07-23 12:40:00,274.52,274.52,274.07,274.07,7153.0,269.5887,269.5887,269.1468,269.1468,7153.0
2024-07-23 12:50:00,274.12,274.14,273.95,274.05,1600.0,269.1959,269.2155,269.029,269.1272,1600.0
2024-07-23 13:00:00,273.95,274.15,273.43,273.53,22002.0,269.029,269.2254,268.5183,268.6165,22002.0
2024-07-23 13:10:00,273.68,273.91,273.67,273.81,2596.0,268.7638,268.9897,268.754,268.8915,2596.0
2024-07-23 13:20:00,273.8,274.1,273.74,274.05,5415.0,268.8817,269.1763,268.8227,269.1272,5415.0
2024-07-23 13:30:00,273.94,273.96,273.45,273.62,3059.0,269.0191,269.0388,268.5379,268.7049,3059.0
2024-07-23 13:40:00,273.59,274.03,273.53,274.03,10916.0,268.6754,269.1075,268.6165,269.1075,10916.0
2024-07-23 13:50:00,274.11,274.29,273.7,274.0,12420.0,269.1861,269.3629,268.7835,269.0781,12420.0
2024-07-23 14:00:00,273.9,274.08,273.84,273.95,3110.0,268.9799,269.1566,268.9209,269.029,3110.0
2024-07-23 14:10:00,273.97,274.08,273.92,274.0,1551.0,269.0486,269.1566,268.9995,269.0781,1551.0
2024-07-23 14:20:00,274.09,274.12,273.4,273.4,4106.0,269.1664,269.1959,268.4888,268.4888,4106.0
2024-07-23 14:30:00,273.33,273.52,273.18,273.51,3232.0,268.4201,268.6067,268.2728,268.5969,3232.0
2024-07-23 14:40:00,273.83,273.94,273.66,273.88,1157.0,268.9111,269.0191,268.7442,268.9602,1157.0
2024-07-23 14:50:00,273.68,273.78,273.66,273.68,800.0,268.7638,268.862,268.7442,268.7638,800.0
2024-07-23 15:00:00,273.49,273.59,273.25,273.27,1517.0,268.5772,268.6754,268.3415,268.3612,1517.0
2024-07-23 15:10:00,273.13,273.27,272.83,272.84,1700.0,268.2237,268.3612,267.9291,267.9389,1700.0
2024-07-23 15:20:00,272.88,273.47,272.88,273.02,2811.0,267.9782,268.5576,267.9782,268.1157,2811.0
2024-07-23 15:30:00,272.98,273.08,272.5,272.5,5951.0,268.0764,268.1746,267.605,267.605,5951.0
2024-07-23 15:40:00,272.4,272.48,271.5,272.08,12943.0,267.5068,267.5854,266.623,267.1926,12943.0
2024-07-23 15:50:00,272.12,272.65,271.71,272.28,32826.0,267.2318,267.7523,266.8292,267.389,32826.0
2024-07-24 09:30:00,270.1,272.87,270.1,271.07,8785.0,265.2481,267.9684,265.2481,266.2007,8785.0
2024-07-24 09:40:00,270.93,271.04,268.8,269.25,6225.0,266.0632,266.1712,263.9715,264.4134,6225.0
2024-07-24 09:50:00,269.65,269.78,267.48,268.5,7042.0,264.8062,264.9339,262.6752,263.6769,7042.0
2024-07-24 10:00:00,267.79,269.16,267.5,267.86,5749.0,262.9796,264.325,262.6948,263.0484,5749.0
2024-07-24 10:10:00,267.98,268.01,267.36,267.51,2302.0,263.1662,263.1957,262.5573,262.7046,2302.0
2024-07-24 10:20:00,267.63,268.41,267.02,268.15,24652.0,262.8225,263.5885,262.2234,263.3331,24652.0
2024-07-24 10:30:00,267.96,269.21,267.96,268.51,4110.0,263.1466,264.3741,263.1466,263.6867,4110.0
2024-07-24 10:40:00,268.47,269.12,268.47,269.0,4434.0,263.6474,264.2857,263.6474,264.1679,4434.0
2024-07-24 10:50:00,269.1,269.45,268.77,269.45,21555.0,264.2661,264.6098,263.942,264.6098,21555.0
2024-07-24 11:00:00,269.42,269.7,269.07,269.36,2804.0,264.5803,264.8553,264.2366,264.5214,2804.0
2024-07-24 11:10:00,269.15,269.44,268.96,269.21,3263.0,264.3152,264.6,264.1286,264.3741,3263.0
2024-07-24 11:20:00,268.9,269.07,268.76,269.04,2500.0,264.0697,264.2366,263.9322,264.2072,2500.0
2024-07-24 11:30:00,268.77,269.07,268.77,268.84,2573.0,263.942,264.2366,263.942,264.0108,2573.0
2024-07-24 11:40:00,268.99,269.2,268.38,268.71,12707.0,264.1581,264.3643,263.559,263.8831,12707.0
2024-07-24 11:50:00,268.89,269.16,268.64,268.64,2543.0,264.0599,264.325,263.8143,263.8143,2543.0
2024-07-24 12:00:00,268.79,268.95,267.97,267.97,3169.0,263.9617,264.1188,263.1564,263.1564,3169.0
2024-07-24 12:10:00,268.07,269.12,268.07,269.02,1900.0,263.2546,264.2857,263.2546,264.1875,1900.0
2024-07-24 12:20:00,268.87,268.87,268.02,268.02,1869.0,264.0402,264.0402,263.2055,263.2055,1869.0
2024-07-24 12:30:00,268.18,268.66,268.18,268.36,1007.0,263.3626,263.834,263.3626,263.5394,1007.0
2024-07-24 12:40:00,268.17,268.26,267.61,267.72,5323.0,263.3528,263.4412,262.8028,262.9109,5323.0
2024-07-24 12:50:00,267.55,267.58,267.05,267.2,3541.0,262.7439,262.7734,262.2529,262.4002,3541.0
2024-07-24 13:00:00,267.24,267.53,266.96,267.44,1406.0,262.4395,262.7243,262.1645,262.6359,1406.0
2024-07-24 13:10:00,267.67,268.13,267.64,268.13,3843.0,262.8618,263.3135,262.8323,263.3135,3843.0
2024-07-24 13:20:00,268.01,268.01,267.85,267.97,945.0,263.1957,263.1957,263.0385,263.1564,945.0
2024-07-24 13:30:00,267.75,267.93,267.51,267.93,1715.0,262.9403,263.1171,262.7046,263.1171,1715.0
2024-07-24 13:40:00,268.05,268.05,267.33,267.33,2300.0,263.2349,263.2349,262.5279,262.5279,2300.0
2024-07-24 13:50:00,267.45,267.68,267.33,267.37,2425.0,262.6457,262.8716,262.5279,262.5672,2425.0
2024-07-24 14:00:00,267.36,267.56,267.3,267.36,1900.0,262.5573,262.7537,262.4984,262.5573,1900.0
2024-07-24 14:10:00,267.43,267.54,267.05,267.05,2654.0,262.6261,262.7341,262.2529,262.2529,2654.0
2024-07-24 14:20:00,267.03,267.03,266.22,266.75,5283.0,262.2333,262.2333,261.4378,261.9583,5283.0
2024-07-24 14:30:00,266.76,266.94,266.47,266.47,1501.0,261.9681,262.1449,261.6833,261.6833,1501.0
2024-07-24 14:40:00,266.49,266.61,266.12,266.22,3581.0,261.703,261.8208,261.3396,261.4378,3581.0
2024-07-24 14:50:00,266.18,266.66,265.84,266.28,6868.0,261.3985,261.8699,261.0646,261.4967,6868.0
2024-07-24 15:00:00,266.34,266.37,265.61,265.75,7371.0,261.5557,261.5851,260.8388,260.9763,7371.0
2024-07-24 15:10:00,265.68,265.73,265.18,265.31,8498.0,260.9075,260.9566,260.4165,260.5442,8498.0
2024-07-24 15:20:00,265.43,265.64,264.82,264.82,5197.0,260.662,260.8682,260.063,260.063,5197.0
2024-07-24 15:30:00,264.88,265.55,264.73,264.96,5273.0,260.1219,260.7799,259.9746,260.2005,5273.0
2024-07-24 15:40:00,265.03,265.06,264.44,264.84,10671.0,260.2692,260.2987,259.6898,260.0826,10671.0
2024-07-24 15:50:00,265.03,265.03,262.66,263.21,76130.0,260.2692,260.2692,257.9418,258.4819,76130.0
2024-07-25 09:30:00,263.36,266.45,260.0,263.25,25538.0,258.6292,261.6637,255.3295,258.5212,25538.0
2024-07-25 09:40:00,264.01,264.87,262.91,264.55,27792.0,259.2675,260.1121,258.1873,259.7978,27792.0
2024-07-25 09:50:00,264.56,266.32,264.29,265.73,6928.0,259.8076,261.536,259.5425,260.9566,6928.0
2024-07-25 10:00:00,266.07,266.11,264.53,265.26,28980.0,261.2905,261.3298,259.7782,260.4951,28980.0
2024-07-25 10:10:00,264.85,268.02,264.77,268.02,24946.0,260.0924,263.2055,260.0139,263.2055,24946.0
2024-07-25 10:20:00,268.08,268.13,266.14,267.69,31351.0,263.2644,263.3135,261.3593,262.8814,31351.0
2024-07-25 10:30:00,267.33,268.17,266.99,267.35,6255.0,262.5279,263.3528,262.194,262.5475,6255.0
2024-07-25 10:40:00,267.29,267.44,266.68,266.77,26843.0,262.4886,262.6359,261.8896,261.9779,26843.0
2024-07-25 10:50:00,266.89,267.63,266.51,267.19,19921.0,262.0958,262.8225,261.7226,262.3904,19921.0
2024-07-25 11:00:00,267.54,267.58,266.94,267.12,2534.0,262.7341,262.7734,262.1449,262.3217,2534.0
2024-07-25 11:10:00,267.12,268.83,266.94,268.47,6381.0,262.3217,264.0009,262.1449,263.6474,6381.0
2024-07-25 11:20:00,268.36,268.36,267.58,268.03,6275.0,263.5394,263.5394,262.7734,263.2153,6275.0
2024-07-25 11:30:00,267.79,269.03,267.78,268.75,19042.0,262.9796,264.1973,262.9698,263.9224,19042.0
2024-07-25 11:40:00,268.5,270.51,268.0,270.12,31818.0,263.6769,265.6508,263.1858,265.2678,31818.0
2024-07-25 11:50:00,270.45,271.27,270.42,271.27,10219.0,265.5918,266.3971,265.5624,266.3971,10219.0
2024-07-25 12:00:00,271.78,273.12,271.6,273.12,16162.0,266.8979,268.2139,266.7212,268.2139,16162.0
2024-07-25 12:10:00,272.91,274.42,272.7,274.27,27029.0,268.0076,269.4905,267.8014,269.3432,27029.0
2024-07-25 12:20:00,274.51,275.0,274.05,274.69,16341.0,269.5789,270.0601,269.1272,269.7557,16341.0
2024-07-25 12:30:00,274.72,275.0,274.37,274.73,12253.0,269.7851,270.0601,269.4414,269.795,12253.0
2024-07-25 12:40:00,274.84,274.84,273.93,274.33,35950.0,269.903,269.903,269.0093,269.4021,35950.0
2024-07-25 12:50:00,274.32,274.33,273.94,274.25,7512.0,269.3923,269.4021,269.0191,269.3236,7512.0
2024-07-25 13:00:00,274.35,274.94,273.97,274.78,6430.0,269.4218,270.0012,269.0486,269.8441,6430.0
2024-07-25 13:10:00,274.75,274.75,273.37,273.38,18184.0,269.8146,269.8146,268.4594,268.4692,18184.0
2024-07-25 13:20:00,273.65,273.65,271.91,272.08,13798.0,268.7344,268.7344,267.0256,267.1926,13798.0
2024-07-25 13:30:00,272.1,272.1,271.36,271.65,5932.0,267.2122,267.2122,266.4855,266.7703,5932.0
2024-07-25 13:40:00,271.85,271.85,270.43,271.01,12372.0,266.9667,266.9667,265.5722,266.1418,12372.0
2024-07-25 13:50:00,270.72,271.0,270.45,270.6,4284.0,265.857,266.132,265.5918,265.7391,4284.0
2024-07-25 14:00:00,270.74,271.34,270.37,270.96,11542.0,265.8766,266.4658,265.5133,266.0927,11542.0
2024-07-25 14:10:00,270.97,271.38,270.23,271.38,8745.0,266.1025,266.5051,265.3758,266.5051,8745.0
2024-07-25 14:20:00,271.48,271.94,271.28,271.73,3965.0,266.6033,267.0551,266.4069,266.8488,3965.0
2024-07-25 14:30:00,271.73,271.95,271.22,271.34,2835.0,266.8488,267.0649,266.348,266.4658,2835.0
2024-07-25 14:40:00,271.26,271.44,270.53,270.59,16740.0,266.3873,266.5641,265.6704,265.7293,16740.0
2024-07-25 14:50:00,270.61,271.01,270.41,270.63,6181.0,265.749,266.1418,265.5526,265.7686,6181.0
2024-07-25 15:00:00,270.91,271.54,270.85,271.44,5359.0,266.0436,266.6623,265.9846,266.5641,5359.0
2024-07-25 15:10:00,271.48,271.92,271.12,271.92,8063.0,266.6033,267.0354,266.2498,267.0354,8063.0
2024-07-25 15:20:00,272.03,272.92,271.99,272.79,5748.0,267.1435,268.0175,267.1042,267.8898,5748.0
2024-07-25 15:30:00,272.85,273.55,272.37,272.44,22454.0,267.9487,268.6361,267.4773,267.5461,22454.0
2024-07-25 15:40:00,272.33,273.01,271.57,271.79,14412.0,267.4381,268.1058,266.6917,266.9078,14412.0
2024-07-25 15:50:00,271.69,271.71,269.53,271.01,133879.0,266.8096,266.8292,264.6884,266.1418,133879.0
2024-07-26 09:30:00,275.0,275.61,273.48,275.11,16002.0,270.0601,270.6591,268.5674,270.1681,16002.0
2024-07-26 09:40:00,275.13,278.5,274.15,277.42,30419.0,270.1878,273.4972,269.2254,272.4366,30419.0
2024-07-26 09:50:00,276.49,277.41,275.22,275.22,8998.0,271.5233,272.4268,270.2761,270.2761,8998.0
2024-07-26 10:00:00,275.46,276.91,275.27,276.21,8002.0,270.5118,271.9358,270.3253,271.2484,8002.0
2024-07-26 10:10:00,276.55,277.62,276.55,276.59,2989.0,271.5823,272.633,271.5823,271.6215,2989.0
2024-07-26 10:20:00,276.46,277.58,276.04,277.04,9131.0,271.4939,272.5938,271.0814,272.0635,9131.0
2024-07-26 10:30:00,276.67,276.79,274.81,275.36,6951.0,271.7001,271.8179,269.8735,270.4136,6951.0
2024-07-26 10:40:00,275.7,276.8,275.69,275.99,6172.0,270.7475,271.8278,270.7377,271.0323,6172.0
2024-07-26 10:50:00,275.86,275.88,274.83,275.41,5671.0,270.9047,270.9243,269.8932,270.4627,5671.0
2024-07-26 11:00:00,275.44,275.73,275.14,275.56,2919.0,270.4922,270.777,270.1976,270.61,2919.0
2024-07-26 11:10:00,275.74,275.74,274.91,275.44,5314.0,270.7868,270.7868,269.9717,270.4922,5314.0
2024-07-26 11:20:00,275.4,276.29,275.39,275.63,3313.0,270.4529,271.3269,270.4431,270.6788,3313.0
2024-07-26 11:30:00,275.63,276.03,275.53,275.94,2365.0,270.6788,271.0716,270.5806,270.9832,2365.0
2024-07-26 11:40:00,275.89,276.37,275.73,276.37,3232.0,270.9341,271.4055,270.777,271.4055,3232.0
2024-07-26 11:50:00,276.33,276.93,276.14,276.89,3100.0,271.3662,271.9554,271.1796,271.9162,3100.0
2024-07-26 12:00:00,276.96,277.66,276.79,277.47,2686.0,271.9849,272.6723,271.8179,272.4857,2686.0
2024-07-26 12:10:00,277.43,277.62,277.0,277.12,14679.0,272.4465,272.633,272.0242,272.142,14679.0
2024-07-26 12:20:00,277.12,277.6,277.12,277.56,7582.0,272.142,272.6134,272.142,272.5741,7582.0
2024-07-26 12:30:00,277.56,277.75,277.29,277.5,3801.0,272.5741,272.7607,272.309,272.5152,3801.0
2024-07-26 12:40:00,277.5,278.25,277.5,278.21,3450.0,272.5152,273.2517,272.5152,273.2124,3450.0
2024-07-26 12:50:00,278.15,278.6,277.89,278.31,1897.0,273.1535,273.5954,272.8982,273.3106,1897.0
2024-07-26 13:00:00,278.37,278.37,277.81,277.95,4055.0,273.3696,273.3696,272.8196,272.9571,4055.0
2024-07-26 13:10:00,277.82,278.1,277.82,278.09,600.0,272.8294,273.1044,272.8294,273.0946,600.0
2024-07-26 13:20:00,278.14,278.41,278.04,278.41,1734.0,273.1437,273.4088,273.0455,273.4088,1734.0
2024-07-26 13:30:00,278.46,278.63,276.9,277.05,24811.0,273.4579,273.6249,271.926,272.0733,24811.0
2024-07-26 13:40:00,277.2,277.9,276.9,277.5,7208.0,272.2206,272.908,271.926,272.5152,7208.0
2024-07-26 13:50:00,277.51,277.67,277.15,277.55,7122.0,272.525,272.6821,272.1715,272.5643,7122.0
2024-07-26 14:00:00,277.75,277.84,277.35,277.65,2806.0,272.7607,272.8491,272.3679,272.6625,2806.0
2024-07-26 14:10:00,277.46,277.57,276.72,276.72,3470.0,272.4759,272.5839,271.7492,271.7492,3470.0
2024-07-26 14:20:00,276.68,277.11,276.45,276.68,7081.0,271.7099,272.1322,271.4841,271.7099,7081.0
2024-07-26 14:30:00,276.71,276.95,276.5,276.91,14933.0,271.7394,271.9751,271.5332,271.9358,14933.0
2024-07-26 14:40:00,276.93,277.36,276.46,277.09,9608.0,271.9554,272.3777,271.4939,272.1126,9608.0
2024-07-26 14:50:00,277.11,277.55,277.08,277.54,17870.0,272.1322,272.5643,272.1027,272.5545,17870.0
2024-07-26 15:00:00,277.17,277.31,276.73,277.11,4776.0,272.1911,272.3286,271.759,272.1322,4776.0
2024-07-26 15:10:00,277.18,277.65,277.1,277.27,3292.0,272.2009,272.6625,272.1224,272.2893,3292.0
2024-07-26 15:20:00,277.24,277.89,277.18,277.48,2500.0,272.2599,272.8982,272.2009,272.4956,2500.0
2024-07-26 15:30:00,277.48,277.48,276.81,277.11,6373.0,272.4956,272.4956,271.8376,272.1322,6373.0
2024-07-26 15:40:00,277.28,277.64,277.04,277.42,9777.0,272.2991,272.6527,272.0635,272.4366,9777.0
2024-07-26 15:50:00,277.49,277.69,276.13,277.14,72278.0,272.5054,272.7018,271.1698,272.1617,72278.0
2024-07-29 09:30:00,276.5,278.0,275.09,276.28,22189.0,271.5332,273.0062,270.1485,271.3171,22189.0
2024-07-29 09:40:00,276.43,276.94,275.23,275.41,18191.0,271.4644,271.9653,270.286,270.4627,18191.0
2024-07-29 09:50:00,274.6,276.46,274.46,276.46,22309.0,269.6673,271.4939,269.5298,271.4939,22309.0
2024-07-29 10:00:00,276.2,276.87,275.49,276.06,6063.0,271.2385,271.8965,270.5413,271.1011,6063.0
2024-07-29 10:10:00,275.8,275.85,275.0,275.5,6528.0,270.8457,270.8948,270.0601,270.5511,6528.0
2024-07-29 10:20:00,275.0,275.61,274.39,274.62,6236.0,270.0601,270.6591,269.4611,269.6869,6236.0
2024-07-29 10:30:00,274.45,274.59,272.73,273.0,24639.0,269.52,269.6575,267.8309,268.096,24639.0
2024-07-29 10:40:00,273.25,273.62,272.81,272.82,25977.0,268.3415,268.7049,267.9094,267.9193,25977.0
2024-07-29 10:50:00,272.58,273.0,271.98,271.98,18539.0,267.6836,268.096,267.0943,267.0943,18539.0
2024-07-29 11:00:00,272.0,272.17,270.77,270.77,30412.0,267.114,267.2809,265.9061,265.9061,30412.0
2024-07-29 11:10:00,270.72,270.78,270.33,270.34,3626.0,265.857,265.9159,265.474,265.4838,3626.0
2024-07-29 11:20:00,270.43,271.21,270.42,271.13,1391.0,265.5722,266.3382,265.5624,266.2596,1391.0
2024-07-29 11:30:00,270.65,270.83,270.02,270.81,1374.0,265.7882,265.965,265.1696,265.9454,1374.0
2024-07-29 11:40:00,270.53,271.67,270.49,271.36,2558.0,265.6704,266.7899,265.6311,266.4855,2558.0
2024-07-29 11:50:00,271.55,271.68,271.48,271.63,1334.0,266.6721,266.7997,266.6033,266.7506,1334.0
2024-07-29 12:00:00,271.65,272.2,271.5,272.11,10326.0,266.7703,267.3104,266.623,267.222,10326.0
2024-07-29 12:10:00,272.0,272.97,272.0,272.97,1802.0,267.114,268.0666,267.114,268.0666,1802.0
2024-07-29 12:20:00,272.98,272.98,272.55,272.67,400.0,268.0764,268.0764,267.6541,267.772,400.0
2024-07-29 12:30:00,273.05,273.05,272.11,272.35,8086.0,268.1451,268.1451,267.222,267.4577,8086.0
2024-07-29 12:40:00,272.28,272.29,272.2,272.2,256.0,267.389,267.3988,267.3104,267.3104,256.0
2024-07-29 12:50:00,271.98,272.09,271.62,272.06,2375.0,267.0943,267.2024,266.7408,267.1729,2375.0
2024-07-29 13:00:00,272.2,272.2,271.74,271.74,922.0,267.3104,267.3104,266.8587,266.8587,922.0
2024-07-29 13:10:00,271.94,273.15,271.94,272.88,9556.0,267.0551,268.2433,267.0551,267.9782,9556.0
2024-07-29 13:20:00,272.89,272.9,271.98,271.98,5938.0,267.988,267.9978,267.0943,267.0943,5938.0
2024-07-29 13:30:00,271.78,271.86,271.44,271.56,2165.0,266.8979,266.9765,266.5641,266.6819,2165.0
2024-07-29 13:40:00,271.53,272.06,271.53,271.79,2615.0,266.6524,267.1729,266.6524,266.9078,2615.0
2024-07-29 13:50:00,271.8,272.43,271.74,272.24,2399.0,266.9176,267.5363,266.8587,267.3497,2399.0
2024-07-29 14:00:00,272.04,272.05,271.8,272.0,1752.0,267.1533,267.1631,266.9176,267.114,1752.0
2024-07-29 14:10:00,272.08,272.82,272.08,272.45,3017.0,267.1926,267.9193,267.1926,267.5559,3017.0
2024-07-29 14:20:00,272.46,272.99,272.3,272.45,4160.0,267.5657,268.0862,267.4086,267.5559,4160.0
2024-07-29 14:30:00,272.49,272.58,272.13,272.5,2231.0,267.5952,267.6836,267.2417,267.605,2231.0
2024-07-29 14:40:00,272.5,272.74,272.43,272.67,2359.0,267.605,267.8407,267.5363,267.772,2359.0
2024-07-29 14:50:00,272.54,272.99,272.3,272.99,2533.0,267.6443,268.0862,267.4086,268.0862,2533.0
2024-07-29 15:00:00,272.68,273.39,272.68,273.17,1010.0,267.7818,268.479,267.7818,268.263,1010.0
2024-07-29 15:10:00,273.15,273.15,272.74,272.77,2516.0,268.2433,268.2433,267.8407,267.8702,2516.0
2024-07-29 15:20:00,272.86,273.49,272.82,273.3,2971.0,267.9585,268.5772,267.9193,268.3906,2971.0
2024-07-29 15:30:00,273.32,273.78,272.89,273.63,4810.0,268.4103,268.862,267.988,268.7147,4810.0
2024-07-29 15:40:00,273.75,273.89,272.85,272.99,8264.0,268.8326,268.97,267.9487,268.0862,8264.0
2024-07-29 15:50:00,272.99,273.3,271.96,272.13,27001.0,268.0862,268.3906,267.0747,267.2417,27001.0
2024-07-30 09:30:00,274.16,275.7,272.92,275.6,17902.0,269.2352,270.7475,268.0175,270.6493,17902.0
2024-07-30 09:40:00,275.0,276.65,274.13,274.77,5699.0,270.0601,271.6805,269.2057,269.8342,5699.0
2024-07-30 09:50:00,275.15,275.15,273.51,273.51,1912.0,270.2074,270.2074,268.5969,268.5969,1912.0
2024-07-30 10:00:00,273.75,273.76,271.68,272.2,9537.0,268.8326,268.8424,266.7997,267.3104,9537.0
2024-07-30 10:10:00,272.67,272.8,271.39,271.78,6038.0,267.772,267.8996,266.5149,266.8979,6038.0
2024-07-30 10:20:00,271.78,272.88,271.77,272.1,7607.0,266.8979,267.9782,266.8881,267.2122,7607.0
2024-07-30 10:30:00,271.96,272.83,271.8,272.02,11841.0,267.0747,267.9291,266.9176,267.1336,11841.0
2024-07-30 10:40:00,272.02,273.61,271.87,272.9,6863.0,267.1336,268.6951,266.9863,267.9978,6863.0
2024-07-30 10:50:00,273.51,273.72,272.83,273.72,4891.0,268.5969,268.8031,267.9291,268.8031,4891.0
2024-07-30 11:00:00,273.12,273.13,272.48,273.09,4503.0,268.2139,268.2237,267.5854,268.1844,4503.0
2024-07-30 11:10:00,272.82,274.2,272.82,274.2,5226.0,267.9193,269.2745,267.9193,269.2745,5226.0
2024-07-30 11:20:00,274.09,274.19,272.75,272.76,4639.0,269.1664,269.2647,267.8505,267.8603,4639.0
2024-07-30 11:30:00,272.73,273.04,272.37,272.92,1897.0,267.8309,268.1353,267.4773,268.0175,1897.0
2024-07-30 11:40:00,273.14,273.14,272.42,273.07,2510.0,268.2335,268.2335,267.5264,268.1648,2510.0
2024-07-30 11:50:00,272.51,272.66,272.3,272.66,1841.0,267.6148,267.7621,267.4086,267.7621,1841.0
2024-07-30 12:00:00,272.72,273.32,272.49,273.32,4606.0,267.8211,268.4103,267.5952,268.4103,4606.0
2024-07-30 12:10:00,273.01,273.33,272.5,272.51,5639.0,268.1058,268.4201,267.605,267.6148,5639.0
2024-07-30 12:20:00,272.32,272.65,271.94,272.65,4711.0,267.4282,267.7523,267.0551,267.7523,4711.0
2024-07-30 12:30:00,272.85,272.92,272.55,272.92,1828.0,267.9487,268.0175,267.6541,268.0175,1828.0
2024-07-30 12:40:00,273.32,273.73,272.71,273.09,3997.0,268.4103,268.8129,267.8112,268.1844,3997.0
2024-07-30 12:50:00,273.06,273.6,272.86,273.27,6286.0,268.1549,268.6852,267.9585,268.3612,6286.0
2024-07-30 13:00:00,273.02,274.04,272.78,274.04,3239.0,268.1157,269.1173,267.88,269.1173,3239.0
2024-07-30 13:10:00,273.87,274.39,273.61,273.72,4391.0,268.9504,269.4611,268.6951,268.8031,4391.0
2024-07-30 13:20:00,273.9,274.54,273.9,274.39,500.0,268.9799,269.6084,268.9799,269.4611,500.0
2024-07-30 13:30:00,274.47,275.03,274.32,275.03,1320.0,269.5396,270.0896,269.3923,270.0896,1320.0
2024-07-30 13:40:00,274.97,275.12,274.31,274.88,1804.0,270.0306,270.1779,269.3825,269.9423,1804.0
2024-07-30 13:50:00,274.54,275.48,274.53,275.48,3141.0,269.6084,270.5315,269.5985,270.5315,3141.0
2024-07-30 14:00:00,275.13,275.44,274.69,275.44,2126.0,270.1878,270.4922,269.7557,270.4922,2126.0
2024-07-30 14:10:00,275.13,275.45,274.9,275.32,1938.0,270.1878,270.502,269.9619,270.3744,1938.0
2024-07-30 14:20:00,275.51,275.51,274.71,275.36,9225.0,270.5609,270.5609,269.7753,270.4136,9225.0
2024-07-30 14:30:00,275.06,275.07,274.75,274.97,2105.0,270.119,270.1288,269.8146,270.0306,2105.0
2024-07-30 14:40:00,274.76,274.81,274.09,274.09,2982.0,269.8244,269.8735,269.1664,269.1664,2982.0
2024-07-30 14:50:00,274.23,274.48,274.12,274.29,1550.0,269.3039,269.5494,269.1959,269.3629,1550.0
2024-07-30 15:00:00,274.24,274.56,273.99,274.35,2705.0,269.3138,269.628,269.0682,269.4218,2705.0
2024-07-30 15:10:00,274.54,275.07,274.46,275.07,5714.0,269.6084,270.1288,269.5298,270.1288,5714.0
2024-07-30 15:20:00,274.94,275.21,274.7,275.2,3950.0,270.0012,270.2663,269.7655,270.2565,3950.0
2024-07-30 15:30:00,275.02,275.27,274.49,275.03,9450.0,270.0797,270.3253,269.5593,270.0896,9450.0
2024-07-30 15:40:00,275.03,276.13,274.76,276.0,33714.0,270.0896,271.1698,269.8244,271.0421,33714.0
2024-07-30 15:50:00,275.81,276.41,275.4,275.58,51768.0,270.8556,271.4448,270.4529,270.6297,51768.0
2024-07-31 09:30:00,278.9,278.9,276.34,276.57,11884.0,273.89,273.89,271.376,271.6019,11884.0
2024-07-31 09:40:00,279.0,279.47,277.62,279.47,3746.0,273.9882,274.4498,272.633,274.4498,3746.0
2024-07-31 09:50:00,279.08,279.58,277.94,278.46,5366.0,274.0668,274.5578,272.9473,273.4579,5366.0
2024-07-31 10:00:00,279.44,279.44,278.56,278.71,11692.0,274.4203,274.4203,273.5562,273.7035,11692.0
2024-07-31 10:10:00,278.49,279.6,278.05,278.78,19941.0,273.4874,274.5775,273.0553,273.7722,19941.0
2024-07-31 10:20:00,278.85,279.06,278.48,278.99,3726.0,273.8409,274.0472,273.4776,273.9784,3726.0
2024-07-31 10:30:00,278.78,278.94,277.77,277.77,10866.0,273.7722,273.9293,272.7803,272.7803,10866.0
2024-07-31 10:40:00,277.84,278.0,277.35,277.35,541.0,272.8491,273.0062,272.3679,272.3679,541.0
2024-07-31 10:50:00,276.84,277.34,276.48,277.01,4006.0,271.867,272.3581,271.5135,272.034,4006.0
2024-07-31 11:00:00,276.78,277.46,276.78,277.4,2240.0,271.8081,272.4759,271.8081,272.417,2240.0
2024-07-31 11:10:00,277.34,277.72,276.94,277.7,2749.0,272.3581,272.7312,271.9653,272.7116,2749.0
2024-07-31 11:20:00,277.52,277.84,277.5,277.55,1808.0,272.5348,272.8491,272.5152,272.5643,1808.0
2024-07-31 11:30:00,277.68,278.28,277.67,278.17,1538.0,272.692,273.2812,272.6821,273.1732,1538.0
2024-07-31 11:40:00,278.23,278.84,278.19,278.66,1103.0,273.2321,273.8311,273.1928,273.6544,1103.0
2024-07-31 11:50:00,278.6,278.6,277.53,277.53,2630.0,273.5954,273.5954,272.5447,272.5447,2630.0
2024-07-31 12:00:00,278.22,278.27,277.72,278.17,2277.0,273.2223,273.2714,272.7312,273.1732,2277.0
2024-07-31 12:10:00,278.23,278.61,278.0,278.0,4677.0,273.2321,273.6053,273.0062,273.0062,4677.0
2024-07-31 12:20:00,278.13,278.28,278.01,278.28,400.0,273.1339,273.2812,273.016,273.2812,400.0
2024-07-31 12:30:00,278.42,278.65,278.0,278.0,4749.0,273.4187,273.6445,273.0062,273.0062,4749.0
2024-07-31 12:40:00,278.12,278.69,278.11,278.65,1599.0,273.1241,273.6838,273.1142,273.6445,1599.0
2024-07-31 12:50:00,279.1,279.18,278.41,278.93,2600.0,274.0865,274.165,273.4088,273.9195,2600.0
2024-07-31 13:00:00,278.92,279.4,278.92,279.0,1514.0,273.9097,274.3811,273.9097,273.9882,1514.0
2024-07-31 13:10:00,279.06,279.35,278.95,278.99,950.0,274.0472,274.332,273.9391,273.9784,950.0
2024-07-31 13:20:00,278.76,278.77,278.12,278.65,1377.0,273.7526,273.7624,273.1241,273.6445,1377.0
2024-07-31 13:30:00,278.6,278.6,277.94,278.19,1269.0,273.5954,273.5954,272.9473,273.1928,1269.0
2024-07-31 13:40:00,278.17,278.18,277.88,278.04,708.0,273.1732,273.183,272.8884,273.0455,708.0
2024-07-31 13:50:00,277.93,278.52,277.93,278.24,2588.0,272.9375,273.5169,272.9375,273.2419,2588.0
2024-07-31 14:00:00,277.53,278.5,277.53,278.17,2100.0,272.5447,273.4972,272.5447,273.1732,2100.0
2024-07-31 14:10:00,278.3,278.66,278.16,278.38,2083.0,273.3008,273.6544,273.1633,273.3794,2083.0
2024-07-31 14:20:00,278.67,278.67,278.31,278.4,800.0,273.6642,273.6642,273.3106,273.399,800.0
2024-07-31 14:30:00,278.55,278.9,278.2,278.65,4643.0,273.5463,273.89,273.2026,273.6445,4643.0
2024-07-31 14:40:00,278.63,280.58,278.5,280.42,5252.0,273.6249,275.5399,273.4972,275.3827,5252.0
2024-07-31 14:50:00,280.7,281.4,280.65,281.4,2686.0,275.6577,276.3451,275.6086,276.3451,2686.0
2024-07-31 15:00:00,281.19,282.05,281.06,281.35,18290.0,276.1389,276.9835,276.0112,276.296,18290.0
2024-07-31 15:10:00,281.11,282.2,281.06,281.34,11748.0,276.0603,277.1308,276.0112,276.2862,11748.0
2024-07-31 15:20:00,281.47,281.56,280.1,280.13,14127.0,276.4139,276.5023,275.0685,275.0979,14127.0
2024-07-31 15:30:00,279.97,280.57,279.71,279.8,4759.0,274.9408,275.53,274.6855,274.7739,4759.0
2024-07-31 15:40:00,279.93,280.39,279.75,279.8,3069.0,274.9015,275.3533,274.7248,274.7739,3069.0
2024-07-31 15:50:00,279.98,279.98,277.6,278.29,33663.0,274.9506,274.9506,272.6134,273.291,33663.0
2024-08-01 09:30:00,274.76,275.95,273.02,275.3,17542.0,269.8244,270.993,268.1157,270.3547,17542.0
2024-08-01 09:40:00,276.23,276.9,275.0,275.43,4574.0,271.268,271.926,270.0601,270.4824,4574.0
2024-08-01 09:50:00,274.91,275.12,272.66,272.66,3894.0,269.9717,270.1779,267.7621,267.7621,3894.0
2024-08-01 10:00:00,272.46,272.49,270.43,270.73,19188.0,267.5657,267.5952,265.5722,265.8668,19188.0
2024-08-01 10:10:00,270.3,270.38,268.96,269.34,10557.0,265.4445,265.5231,264.1286,264.5018,10557.0
2024-08-01 10:20:00,269.16,269.24,268.38,268.73,8261.0,264.325,264.4036,263.559,263.9027,8261.0
2024-08-01 10:30:00,268.56,269.01,267.62,268.14,11965.0,263.7358,264.1777,262.8127,263.3233,11965.0
2024-08-01 10:40:00,268.12,268.13,266.39,266.94,8574.0,263.3037,263.3135,261.6048,262.1449,8574.0
2024-08-01 10:50:00,267.07,267.29,265.88,265.94,8470.0,262.2725,262.4886,261.1039,261.1628,8470.0
2024-08-01 11:00:00,265.77,265.89,265.0,265.19,5450.0,260.9959,261.1137,260.2397,260.4263,5450.0
2024-08-01 11:10:00,265.13,265.15,264.29,264.95,21870.0,260.3674,260.387,259.5425,260.1906,21870.0
2024-08-01 11:20:00,264.59,264.73,263.88,264.41,3812.0,259.8371,259.9746,259.1399,259.6603,3812.0
2024-08-01 11:30:00,264.47,265.45,263.65,264.13,6592.0,259.7193,260.6817,258.914,259.3854,6592.0
2024-08-01 11:40:00,264.16,264.77,263.49,264.09,6391.0,259.4148,260.0139,258.7569,259.3461,6391.0
2024-08-01 11:50:00,264.19,265.09,263.88,264.19,12147.0,259.4443,260.3281,259.1399,259.4443,12147.0
2024-08-01 12:00:00,264.22,264.81,263.76,264.15,9307.0,259.4737,260.0531,259.022,259.405,9307.0
2024-08-01 12:10:00,264.22,264.22,263.01,263.12,3932.0,259.4737,259.4737,258.2855,258.3935,3932.0
2024-08-01 12:20:00,263.31,263.37,262.09,262.79,4081.0,258.5801,258.639,257.382,258.0694,4081.0
2024-08-01 12:30:00,262.85,263.08,262.67,262.71,1119.0,258.1284,258.3542,257.9516,257.9909,1119.0
2024-08-01 12:40:00,262.63,262.63,261.56,261.81,6880.0,257.9123,257.9123,256.8615,257.107,6880.0
2024-08-01 12:50:00,261.92,261.98,261.34,261.74,4874.0,257.2151,257.274,256.6455,257.0383,4874.0
2024-08-01 13:00:00,261.87,261.9,261.34,261.4,4273.0,257.166,257.1954,256.6455,256.7044,4273.0
2024-08-01 13:10:00,261.24,261.61,260.62,260.76,8762.0,256.5473,256.9106,255.9384,256.0759,8762.0
2024-08-01 13:20:00,260.79,261.23,260.3,261.15,4241.0,256.1054,256.5375,255.6242,256.4589,4241.0
2024-08-01 13:30:00,261.14,261.2,260.0,260.08,11087.0,256.4491,256.508,255.3295,255.4081,11087.0
2024-08-01 13:40:00,260.08,260.47,259.97,259.97,7257.0,255.4081,255.7911,255.3001,255.3001,7257.0
2024-08-01 13:50:00,260.13,261.4,259.93,261.4,13934.0,255.4572,256.7044,255.2608,256.7044,13934.0
2024-08-01 14:00:00,261.68,261.68,260.9,261.03,2908.0,256.9794,256.9794,256.2134,256.341,2908.0
2024-08-01 14:10:00,261.0,261.0,260.42,260.52,20260.0,256.3116,256.3116,255.742,255.8402,20260.0
2024-08-01 14:20:00,260.49,261.44,260.49,261.12,3339.0,255.8107,256.7437,255.8107,256.4294,3339.0
2024-08-01 14:30:00,260.9,261.23,260.39,261.23,4680.0,256.2134,256.5375,255.7125,256.5375,4680.0
2024-08-01 14:40:00,261.04,261.07,260.55,260.78,2915.0,256.3509,256.3803,255.8697,256.0955,2915.0
2024-08-01 14:50:00,260.81,261.23,260.76,260.98,5692.0,256.125,256.5375,256.0759,256.2919,5692.0
2024-08-01 15:00:00,260.9,261.6,260.84,261.2,10204.0,256.2134,256.9008,256.1545,256.508,10204.0
2024-08-01 15:10:00,261.29,261.95,261.08,261.95,9080.0,256.5964,257.2445,256.3901,257.2445,9080.0
2024-08-01 15:20:00,261.82,262.14,261.7,262.0,4368.0,257.1169,257.4311,256.999,257.2936,4368.0
2024-08-01 15:30:00,262.03,262.8,262.03,262.71,15341.0,257.3231,258.0793,257.3231,257.9909,15341.0
2024-08-01 15:40:00,262.59,263.92,262.45,263.92,43353.0,257.873,259.1791,257.7355,259.1791,43353.0
2024-08-01 15:50:00,264.18,265.82,264.18,264.6,187568.0,259.4345,261.045,259.4345,259.8469,187568.0
2024-08-02 09:30:00,259.25,259.99,254.0,255.04,18396.0,254.593,255.3197,249.4373,250.4586,18396.0
2024-08-02 09:40:00,255.76,257.09,254.61,255.82,5859.0,251.1657,252.4718,250.0364,251.2246,5859.0
2024-08-02 09:50:00,255.92,256.61,252.45,252.82,5900.0,251.3228,252.0004,247.9152,248.2785,5900.0
2024-08-02 10:00:00,253.56,255.61,253.55,254.32,10594.0,249.0052,251.0184,248.9954,249.7516,10594.0
2024-08-02 10:10:00,254.61,254.69,253.56,253.73,3624.0,250.0364,250.1149,249.0052,249.1722,3624.0
2024-08-02 10:20:00,253.56,255.09,253.49,254.22,5200.0,249.0052,250.5077,248.9365,249.6534,5200.0
2024-08-02 10:30:00,254.16,254.78,253.05,254.78,6830.0,249.5945,250.2033,248.5044,250.2033,6830.0
2024-08-02 10:40:00,254.44,254.54,253.82,254.34,9131.0,249.8694,249.9676,249.2606,249.7712,9131.0
2024-08-02 10:50:00,254.34,254.45,253.82,254.07,8217.0,249.7712,249.8792,249.2606,249.5061,8217.0
2024-08-02 11:00:00,254.42,254.42,253.02,253.35,3614.0,249.8498,249.8498,248.4749,248.799,3614.0
2024-08-02 11:10:00,253.62,254.39,253.34,253.36,8968.0,249.0642,249.8203,248.7892,248.8088,8968.0
2024-08-02 11:20:00,253.4,253.4,252.2,252.95,8745.0,248.8481,248.8481,247.6697,248.4062,8745.0
2024-08-02 11:30:00,252.64,254.0,252.63,254.0,3635.0,248.1018,249.4373,248.0919,249.4373,3635.0
2024-08-02 11:40:00,253.94,255.4,253.94,254.94,4249.0,249.3784,250.8122,249.3784,250.3604,4249.0
2024-08-02 11:50:00,255.38,255.38,254.4,255.0,5342.0,250.7925,250.7925,249.8301,250.4194,5342.0
2024-08-02 12:00:00,254.82,254.9,254.37,254.46,6865.0,250.2426,250.3212,249.8007,249.8891,6865.0
2024-08-02 12:10:00,254.25,254.5,253.83,254.4,12952.0,249.6828,249.9283,249.2704,249.8301,12952.0
2024-08-02 12:20:00,254.4,254.8,253.83,254.44,7631.0,249.8301,250.223,249.2704,249.8694,7631.0
2024-08-02 12:30:00,254.02,254.33,253.82,254.0,5807.0,249.457,249.7614,249.2606,249.4373,5807.0
2024-08-02 12:40:00,254.18,254.19,252.97,253.44,3840.0,249.6141,249.6239,248.4258,248.8874,3840.0
2024-08-02 12:50:00,253.7,253.7,252.47,253.06,4701.0,249.1427,249.1427,247.9348,248.5142,4701.0
2024-08-02 13:00:00,252.84,253.0,252.4,252.97,2125.0,248.2982,248.4553,247.8661,248.4258,2125.0
2024-08-02 13:10:00,252.98,253.36,252.86,252.86,1731.0,248.4357,248.8088,248.3178,248.3178,1731.0
2024-08-02 13:20:00,252.88,252.88,252.54,252.6,2457.0,248.3374,248.3374,248.0036,248.0625,2457.0
2024-08-02 13:30:00,252.41,252.57,252.01,252.08,1400.0,247.8759,248.033,247.4831,247.5518,1400.0
2024-08-02 13:40:00,252.08,252.11,251.74,251.89,7357.0,247.5518,247.5813,247.2179,247.3652,7357.0
2024-08-02 13:50:00,251.88,252.0,251.4,251.58,4903.0,247.3554,247.4733,246.884,247.0608,4903.0
2024-08-02 14:00:00,251.4,251.44,250.84,250.84,9408.0,246.884,246.9233,246.3341,246.3341,9408.0
2024-08-02 14:10:00,250.92,251.2,250.45,251.2,7757.0,246.4127,246.6876,245.9511,246.6876,7757.0
2024-08-02 14:20:00,251.2,252.06,251.2,251.89,7266.0,246.6876,247.5322,246.6876,247.3652,7266.0
2024-08-02 14:30:00,251.89,252.28,251.07,251.24,8380.0,247.3652,247.7482,246.56,246.7269,8380.0
2024-08-02 14:40:00,251.14,251.58,251.14,251.46,9170.0,246.6287,247.0608,246.6287,246.943,9170.0
2024-08-02 14:50:00,251.47,251.86,251.23,251.37,6638.0,246.9528,247.3358,246.7171,246.8546,6638.0
2024-08-02 15:00:00,251.61,252.06,251.22,251.76,10556.0,247.0903,247.5322,246.7073,247.2376,10556.0
2024-08-02 15:10:00,251.87,252.11,251.39,251.88,7304.0,247.3456,247.5813,246.8742,247.3554,7304.0
2024-08-02 15:20:00,251.73,252.52,251.72,252.22,6816.0,247.2081,247.9839,247.1983,247.6893,6816.0
2024-08-02 15:30:00,252.05,252.32,251.26,251.26,13025.0,247.5224,247.7875,246.7465,246.7465,13025.0
2024-08-02 15:40:00,251.2,252.71,251.09,252.31,22182.0,246.6876,248.1705,246.5796,247.7777,22182.0
2024-08-02 15:50:00,252.41,253.58,251.82,253.47,97033.0,247.8759,249.0249,247.2965,248.9169,97033.0
2024-08-05 09:30:00,243.03,247.72,242.81,247.41,2341.0,238.6644,243.2701,238.4483,242.9657,2341.0
2024-08-05 09:40:00,248.5,248.84,243.92,247.49,62114.0,244.0361,244.37,239.5384,243.0443,62114.0
2024-08-05 09:50:00,246.95,249.09,245.41,245.42,16747.0,242.514,244.6155,241.0016,241.0115,16747.0
2024-08-05 10:00:00,245.88,252.25,245.87,248.41,21233.0,241.4632,247.7188,241.4534,243.9477,21233.0
2024-08-05 10:10:00,248.41,249.12,246.58,246.58,14146.0,243.9477,244.645,242.1506,242.1506,14146.0
2024-08-05 10:20:00,247.64,248.27,246.61,247.24,22233.0,243.1916,243.8103,242.1801,242.7988,22233.0
2024-08-05 10:30:00,247.44,248.64,246.72,247.08,25644.0,242.9952,244.1736,242.2881,242.6416,25644.0
2024-08-05 10:40:00,247.25,247.5,246.43,246.82,4400.0,242.8086,243.0541,242.0033,242.3863,4400.0
2024-08-05 10:50:00,246.92,248.65,246.37,247.12,10272.0,242.4845,244.1834,241.9444,242.6809,10272.0
2024-08-05 11:00:00,247.08,249.7,246.99,249.16,4046.0,242.6416,245.2146,242.5533,244.6843,4046.0
2024-08-05 11:10:00,249.01,249.99,248.79,249.07,3703.0,244.537,245.4994,244.3209,244.5959,3703.0
2024-08-05 11:20:00,248.54,249.79,248.28,249.18,6846.0,244.0754,245.303,243.8201,244.7039,6846.0
2024-08-05 11:30:00,248.61,250.47,248.48,250.05,5060.0,244.1442,245.9707,244.0165,245.5583,5060.0
2024-08-05 11:40:00,249.97,250.82,249.78,250.52,8971.0,245.4797,246.3145,245.2931,246.0198,8971.0
2024-08-05 11:50:00,250.24,250.97,249.99,250.37,2644.0,245.7449,246.4618,245.4994,245.8725,2644.0
2024-08-05 12:00:00,250.5,250.63,249.93,250.34,2488.0,246.0002,246.1279,245.4404,245.8431,2488.0
2024-08-05 12:10:00,250.41,250.75,250.0,250.32,2443.0,245.9118,246.2457,245.5092,245.8234,2443.0
2024-08-05 12:20:00,250.18,251.68,250.17,251.24,3419.0,245.6859,247.159,245.6761,246.7269,3419.0
2024-08-05 12:30:00,251.19,251.35,250.3,250.3,1910.0,246.6778,246.8349,245.8038,245.8038,1910.0
2024-08-05 12:40:00,250.1,250.32,249.55,249.55,1241.0,245.6074,245.8234,245.0673,245.0673,1241.0
2024-08-05 12:50:00,249.41,249.92,248.75,249.33,3414.0,244.9298,245.4306,244.2816,244.8512,3414.0
2024-08-05 13:00:00,249.45,251.2,249.44,251.12,21871.0,244.9691,246.6876,244.9592,246.6091,21871.0
2024-08-05 13:10:00,251.02,251.02,250.2,250.51,2895.0,246.5109,246.5109,245.7056,246.01,2895.0
2024-08-05 13:20:00,250.53,251.05,250.52,250.58,3747.0,246.0297,246.5403,246.0198,246.0788,3747.0
2024-08-05 13:30:00,250.64,251.01,250.4,250.4,4973.0,246.1377,246.501,245.902,245.902,4973.0
2024-08-05 13:40:00,250.55,250.81,249.78,249.78,4172.0,246.0493,246.3046,245.2931,245.2931,4172.0
2024-08-05 13:50:00,250.11,250.49,249.45,249.98,17989.0,245.6172,245.9904,244.9691,245.4895,17989.0
2024-08-05 14:00:00,249.89,250.5,249.45,250.5,6319.0,245.4012,246.0002,244.9691,246.0002,6319.0
2024-08-05 14:10:00,250.22,250.31,249.98,250.07,2386.0,245.7252,245.8136,245.4895,245.5779,2386.0
2024-08-05 14:20:00,250.07,250.81,250.07,250.81,2491.0,245.5779,246.3046,245.5779,246.3046,2491.0
2024-08-05 14:30:00,250.56,250.73,249.95,250.0,5921.0,246.0591,246.2261,245.4601,245.5092,5921.0
2024-08-05 14:40:00,250.07,250.07,249.01,249.14,14322.0,245.5779,245.5779,244.537,244.6646,14322.0
2024-08-05 14:50:00,249.01,250.11,248.96,249.08,8564.0,244.537,245.6172,244.4879,244.6057,8564.0
2024-08-05 15:00:00,249.16,249.44,248.41,248.53,7278.0,244.6843,244.9592,243.9477,244.0656,7278.0
2024-08-05 15:10:00,248.44,248.79,248.37,248.63,6860.0,243.9772,244.3209,243.9085,244.1638,6860.0
2024-08-05 15:20:00,248.73,249.36,248.66,248.89,9097.0,244.262,244.8807,244.1933,244.4191,9097.0
2024-08-05 15:30:00,249.02,249.1,248.06,248.49,8713.0,244.5468,244.6253,243.604,244.0263,8713.0
2024-08-05 15:40:00,248.5,248.51,247.82,248.29,11929.0,244.0361,244.0459,243.3683,243.8299,11929.0
2024-08-05 15:50:00,248.03,249.04,247.9,248.26,47913.0,243.5746,244.5664,243.4469,243.8004,47913.0
2024-08-06 09:30:00,249.65,251.34,247.05,250.82,12386.0,245.1655,246.8251,242.6122,246.3145,12386.0
2024-08-06 09:40:00,251.06,251.83,250.64,251.43,2951.0,246.5501,247.3063,246.1377,246.9135,2951.0
2024-08-06 09:50:00,251.79,253.5,251.79,252.46,5018.0,247.267,248.9463,247.267,247.925,5018.0
2024-08-06 10:00:00,252.59,253.35,252.0,252.77,4517.0,248.0527,248.799,247.4733,248.2294,4517.0
2024-08-06 10:10:00,252.21,252.55,251.83,252.55,3121.0,247.6795,248.0134,247.3063,248.0134,3121.0
2024-08-06 10:20:00,252.56,252.89,252.01,252.02,7666.0,248.0232,248.3473,247.4831,247.4929,7666.0
2024-08-06 10:30:00,252.17,252.64,251.68,251.97,2692.0,247.6402,248.1018,247.159,247.4438,2692.0
2024-08-06 10:40:00,252.16,253.52,252.15,253.44,4357.0,247.6304,248.966,247.6206,248.8874,4357.0
2024-08-06 10:50:00,253.41,254.02,252.13,252.18,4790.0,248.8579,249.457,247.6009,247.65,4790.0
2024-08-06 11:00:00,252.31,252.48,252.01,252.25,2353.0,247.7777,247.9446,247.4831,247.7188,2353.0
2024-08-06 11:10:00,252.26,252.26,251.06,251.28,3952.0,247.7286,247.7286,246.5501,246.7662,3952.0
2024-08-06 11:20:00,251.38,251.38,249.84,250.0,3356.0,246.8644,246.8644,245.3521,245.5092,3356.0
2024-08-06 11:30:00,249.69,250.48,249.69,250.37,2414.0,245.2048,245.9806,245.2048,245.8725,2414.0
2024-08-06 11:40:00,250.61,251.73,250.47,251.73,16660.0,246.1082,247.2081,245.9707,247.2081,16660.0
2024-08-06 11:50:00,251.92,252.02,251.66,251.67,1380.0,247.3947,247.4929,247.1394,247.1492,1380.0
2024-08-06 12:00:00,251.83,252.55,251.8,252.1,4734.0,247.3063,248.0134,247.2768,247.5715,4734.0
2024-08-06 12:10:00,251.94,252.48,251.92,252.48,3308.0,247.4143,247.9446,247.3947,247.9446,3308.0
2024-08-06 12:20:00,252.3,252.3,251.49,251.83,2319.0,247.7679,247.7679,246.9724,247.3063,2319.0
2024-08-06 12:30:00,252.09,252.24,251.44,251.56,2073.0,247.5616,247.7089,246.9233,247.0412,2073.0
2024-08-06 12:40:00,251.84,252.0,251.77,251.77,1710.0,247.3161,247.4733,247.2474,247.2474,1710.0
2024-08-06 12:50:00,251.61,252.5,251.61,252.4,2166.0,247.0903,247.9643,247.0903,247.8661,2166.0
2024-08-06 13:00:00,252.29,252.77,252.25,252.61,5865.0,247.758,248.2294,247.7188,248.0723,5865.0
2024-08-06 13:10:00,252.7,253.04,252.46,252.52,2879.0,248.1607,248.4946,247.925,247.9839,2879.0
2024-08-06 13:20:00,252.54,252.74,252.17,252.62,6796.0,248.0036,248.2,247.6402,248.0821,6796.0
2024-08-06 13:30:00,252.93,253.47,252.42,253.26,7740.0,248.3866,248.9169,247.8857,248.7106,7740.0
2024-08-06 13:40:00,253.31,253.51,252.56,253.11,2917.0,248.7597,248.9561,248.0232,248.5633,2917.0
2024-08-06 13:50:00,252.94,253.13,252.9,253.05,2456.0,248.3964,248.583,248.3571,248.5044,2456.0
2024-08-06 14:00:00,253.03,253.38,252.79,252.86,1709.0,248.4848,248.8285,248.2491,248.3178,1709.0
2024-08-06 14:10:00,252.73,253.14,252.58,252.98,6452.0,248.1901,248.5928,248.0428,248.4357,6452.0
2024-08-06 14:20:00,253.21,254.48,253.21,254.36,10138.0,248.6615,249.9087,248.6615,249.7909,10138.0
2024-08-06 14:30:00,254.44,254.71,253.96,254.64,3870.0,249.8694,250.1346,249.398,250.0658,3870.0
2024-08-06 14:40:00,254.54,254.66,254.33,254.56,1787.0,249.9676,250.0855,249.7614,249.9873,1787.0
2024-08-06 14:50:00,254.62,254.63,253.67,253.92,8942.0,250.0462,250.056,249.1133,249.3588,8942.0
2024-08-06 15:00:00,253.85,254.06,252.86,253.26,27795.0,249.29,249.4963,248.3178,248.7106,27795.0
2024-08-06 15:10:00,253.15,254.07,252.91,253.16,8079.0,248.6026,249.5061,248.3669,248.6124,8079.0
2024-08-06 15:20:00,253.17,254.46,253.16,254.02,11211.0,248.6222,249.8891,248.6124,249.457,11211.0
2024-08-06 15:30:00,254.02,254.02,253.0,253.34,25861.0,249.457,249.457,248.4553,248.7892,25861.0
2024-08-06 15:40:00,253.28,253.28,251.47,251.71,19498.0,248.7303,248.7303,246.9528,247.1885,19498.0
2024-08-06 15:50:00,251.57,252.0,250.64,250.65,51167.0,247.051,247.4733,246.1377,246.1475,51167.0
2024-08-07 09:30:00,252.8,265.25,250.44,261.0,131943.0,248.2589,260.4852,245.9413,256.3116,131943.0
2024-08-07 09:40:00,261.0,264.75,259.88,261.22,29420.0,256.3116,259.9942,255.2117,256.5276,29420.0
2024-08-07 09:50:00,260.51,260.51,254.01,256.17,32691.0,255.8304,255.8304,249.4471,251.5683,32691.0
2024-08-07 10:00:00,256.73,256.73,252.13,252.58,35258.0,252.1183,252.1183,247.6009,248.0428,35258.0
2024-08-07 10:10:00,252.83,254.61,250.06,250.94,111044.0,248.2883,250.0364,245.5681,246.4323,111044.0
2024-08-07 10:20:00,251.0,253.46,250.75,251.24,10905.0,246.4912,248.907,246.2457,246.7269,10905.0
2024-08-07 10:30:00,251.03,252.4,250.37,250.38,42422.0,246.5207,247.8661,245.8725,245.8824,42422.0
2024-08-07 10:40:00,250.64,252.65,250.0,252.65,19021.0,246.1377,248.1116,245.5092,248.1116,19021.0
2024-08-07 10:50:00,252.2,252.6,250.72,251.64,9261.0,247.6697,248.0625,246.2162,247.1197,9261.0
2024-08-07 11:00:00,251.66,252.61,250.72,252.61,10794.0,247.1394,248.0723,246.2162,248.0723,10794.0
2024-08-07 11:10:00,252.56,252.61,251.55,252.61,6956.0,248.0232,248.0723,247.0313,248.0723,6956.0
2024-08-07 11:20:00,252.56,254.19,251.02,253.67,6647.0,248.0232,249.6239,246.5109,249.1133,6647.0
2024-08-07 11:30:00,254.16,255.4,253.16,254.05,7673.0,249.5945,250.8122,248.6124,249.4864,7673.0
2024-08-07 11:40:00,254.05,254.84,252.74,252.96,6834.0,249.4864,250.2622,248.2,248.416,6834.0
2024-08-07 11:50:00,253.02,253.6,252.4,252.4,8516.0,248.4749,249.0445,247.8661,247.8661,8516.0
2024-08-07 12:00:00,252.18,252.67,251.22,251.92,8138.0,247.65,248.1312,246.7073,247.3947,8138.0
2024-08-07 12:10:00,251.73,252.53,251.5,251.51,5469.0,247.2081,247.9937,246.9822,246.9921,5469.0
2024-08-07 12:20:00,251.39,251.88,251.36,251.74,7203.0,246.8742,247.3554,246.8448,247.2179,7203.0
2024-08-07 12:30:00,251.73,251.73,250.86,250.91,12375.0,247.2081,247.2081,246.3537,246.4028,12375.0
2024-08-07 12:40:00,250.94,251.89,250.73,251.51,14838.0,246.4323,247.3652,246.2261,246.9921,14838.0
2024-08-07 12:50:00,251.61,251.74,250.63,250.72,13251.0,247.0903,247.2179,246.1279,246.2162,13251.0
2024-08-07 13:00:00,250.86,251.0,249.82,250.18,10288.0,246.3537,246.4912,245.3324,245.6859,10288.0
2024-08-07 13:10:00,249.75,249.75,248.52,249.06,12545.0,245.2637,245.2637,244.0558,244.5861,12545.0
2024-08-07 13:20:00,249.35,251.47,249.35,250.39,7075.0,244.8709,246.9528,244.8709,245.8922,7075.0
2024-08-07 13:30:00,250.54,251.22,249.46,250.49,8300.0,246.0395,246.7073,244.9789,245.9904,8300.0
2024-08-07 13:40:00,250.32,250.48,248.91,249.0,6624.0,245.8234,245.9806,244.4388,244.5271,6624.0
2024-08-07 13:50:00,248.72,248.91,248.21,248.82,4622.0,244.2522,244.4388,243.7513,244.3504,4622.0
2024-08-07 14:00:00,248.51,249.51,247.81,247.81,11855.0,244.0459,245.028,243.3585,243.3585,11855.0
2024-08-07 14:10:00,248.01,248.48,247.74,248.15,9420.0,243.5549,244.0165,243.2898,243.6924,9420.0
2024-08-07 14:20:00,248.15,248.77,247.76,248.22,10564.0,243.6924,244.3013,243.3094,243.7612,10564.0
2024-08-07 14:30:00,248.14,248.23,247.02,247.12,11533.0,243.6826,243.771,242.5827,242.6809,11533.0
2024-08-07 14:40:00,246.89,247.52,246.1,246.3,26370.0,242.455,243.0737,241.6792,241.8756,26370.0
2024-08-07 14:50:00,246.3,247.02,246.06,246.59,12129.0,241.8756,242.5827,241.64,242.1604,12129.0
2024-08-07 15:00:00,246.55,247.81,246.34,247.25,9464.0,242.1212,243.3585,241.9149,242.8086,9464.0
2024-08-07 15:10:00,247.31,248.32,247.14,248.06,7932.0,242.8675,243.8594,242.7006,243.604,7932.0
2024-08-07 15:20:00,248.06,249.21,247.83,248.83,12752.0,243.604,244.7334,243.3782,244.3602,12752.0
2024-08-07 15:30:00,249.08,250.6,248.68,250.14,20979.0,244.6057,246.0984,244.2129,245.6467,20979.0
2024-08-07 15:40:00,250.14,250.15,249.47,249.97,20917.0,245.6467,245.6565,244.9887,245.4797,20917.0
2024-08-07 15:50:00,249.92,250.18,248.7,249.47,107905.0,245.4306,245.6859,244.2325,244.9887,107905.0
2024-08-08 09:30:00,248.84,252.04,248.41,252.02,21189.0,244.37,247.5125,243.9477,247.4929,21189.0
2024-08-08 09:40:00,252.42,253.07,250.16,251.75,8915.0,247.8857,248.524,245.6663,247.2277,8915.0
2024-08-08 09:50:00,251.19,255.19,250.72,253.83,6440.0,246.6778,250.606,246.2162,249.2704,6440.0
2024-08-08 10:00:00,254.26,255.74,253.39,253.97,6995.0,249.6927,251.1461,248.8383,249.4079,6995.0
2024-08-08 10:10:00,254.05,255.02,253.31,255.02,5342.0,249.4864,250.439,248.7597,250.439,5342.0
2024-08-08 10:20:00,254.18,255.54,253.84,255.4,8100.0,249.6141,250.9497,249.2802,250.8122,8100.0
2024-08-08 10:30:00,255.34,255.74,254.75,255.59,3509.0,250.7533,251.1461,250.1739,250.9988,3509.0
2024-08-08 10:40:00,255.39,255.81,254.87,255.5,5503.0,250.8024,251.2148,250.2917,250.9104,5503.0
2024-08-08 10:50:00,255.47,256.93,255.23,256.92,14456.0,250.8809,252.3147,250.6452,252.3049,14456.0
2024-08-08 11:00:00,256.93,257.77,256.62,257.77,6231.0,252.3147,253.1396,252.0103,253.1396,6231.0
2024-08-08 11:10:00,257.79,258.15,256.45,256.84,21159.0,253.1592,253.5128,251.8433,252.2263,21159.0
2024-08-08 11:20:00,256.83,257.88,256.48,257.45,21772.0,252.2165,253.2476,251.8728,252.8254,21772.0
2024-08-08 11:30:00,257.4,257.6,256.32,256.32,14474.0,252.7763,252.9727,251.7157,251.7157,14474.0
2024-08-08 11:40:00,256.62,256.77,256.23,256.51,10029.0,252.0103,252.1576,251.6273,251.9022,10029.0
2024-08-08 11:50:00,256.52,257.79,256.52,257.62,2250.0,251.9121,253.1592,251.9121,252.9923,2250.0
2024-08-08 12:00:00,257.34,258.5,257.03,258.48,6643.0,252.7173,253.8565,252.4129,253.8369,6643.0
2024-08-08 12:10:00,258.24,258.24,257.28,257.38,5038.0,253.6012,253.6012,252.6584,252.7566,5038.0
2024-08-08 12:20:00,257.59,257.77,257.41,257.64,3623.0,252.9628,253.1396,252.7861,253.0119,3623.0
2024-08-08 12:30:00,257.66,257.69,256.68,256.86,5216.0,253.0316,253.061,252.0692,252.246,5216.0
2024-08-08 12:40:00,256.88,257.56,256.49,257.56,4070.0,252.2656,252.9334,251.8826,252.9334,4070.0
2024-08-08 12:50:00,257.5,257.58,257.16,257.48,6418.0,252.8745,252.953,252.5406,252.8548,6418.0
2024-08-08 13:00:00,257.55,257.76,256.88,257.58,7708.0,252.9236,253.1298,252.2656,252.953,7708.0
2024-08-08 13:10:00,257.58,258.29,257.58,258.29,2349.0,252.953,253.6503,252.953,253.6503,2349.0
2024-08-08 13:20:00,258.37,258.66,257.91,258.66,11263.0,253.7288,254.0136,253.2771,254.0136,11263.0
2024-08-08 13:30:00,258.69,259.4,258.25,258.46,15420.0,254.0431,254.7403,253.611,253.8172,15420.0
2024-08-08 13:40:00,258.49,259.47,258.49,259.47,6841.0,253.8467,254.8091,253.8467,254.8091,6841.0
2024-08-08 13:50:00,259.55,259.78,259.24,259.78,5554.0,254.8876,255.1135,254.5832,255.1135,5554.0
2024-08-08 14:00:00,259.56,260.14,259.47,260.0,11007.0,254.8975,255.467,254.8091,255.3295,11007.0
2024-08-08 14:10:00,259.94,260.24,259.77,260.14,13077.0,255.2706,255.5652,255.1037,255.467,13077.0
2024-08-08 14:20:00,260.14,260.63,260.13,260.41,9566.0,255.467,255.9482,255.4572,255.7322,9566.0
2024-08-08 14:30:00,260.48,260.86,260.41,260.55,11966.0,255.8009,256.1741,255.7322,255.8697,11966.0
2024-08-08 14:40:00,260.37,260.47,259.76,260.03,4234.0,255.6929,255.7911,255.0939,255.359,4234.0
2024-08-08 14:50:00,260.22,261.08,259.87,260.47,14196.0,255.5456,256.3901,255.2019,255.7911,14196.0
2024-08-08 15:00:00,259.93,260.26,259.68,260.04,9580.0,255.2608,255.5849,255.0153,255.3688,9580.0
2024-08-08 15:10:00,259.94,260.59,259.38,259.44,6765.0,255.2706,255.909,254.7207,254.7796,6765.0
2024-08-08 15:20:00,259.44,260.33,258.64,258.64,11710.0,254.7796,255.6536,253.994,253.994,11710.0
2024-08-08 15:30:00,258.6,259.15,257.87,258.34,11186.0,253.9547,254.4948,253.2378,253.6994,11186.0
2024-08-08 15:40:00,258.39,259.64,258.39,259.1,18247.0,253.7485,254.976,253.7485,254.4457,18247.0
2024-08-08 15:50:00,258.86,259.3,258.23,259.13,80732.0,254.21,254.6421,253.5913,254.4752,80732.0
2024-08-09 09:30:00,258.2,258.74,256.88,257.46,7965.0,253.5619,254.0922,252.2656,252.8352,7965.0
2024-08-09 09:40:00,256.95,257.82,256.36,256.6,9826.0,252.3343,253.1887,251.7549,251.9906,9826.0
2024-08-09 09:50:00,256.67,256.71,255.35,256.71,8328.0,252.0594,252.0986,250.7631,252.0986,8328.0
2024-08-09 10:00:00,256.62,257.32,256.35,256.42,6895.0,252.0103,252.6977,251.7451,251.8139,6895.0
2024-08-09 10:10:00,256.28,257.74,255.95,256.99,9547.0,251.6764,253.1101,251.3523,252.3736,9547.0
2024-08-09 10:20:00,257.29,257.87,256.94,257.12,4502.0,252.6682,253.2378,252.3245,252.5013,4502.0
2024-08-09 10:30:00,257.0,257.0,255.83,256.83,3144.0,252.3834,252.3834,251.2345,252.2165,3144.0
2024-08-09 10:40:00,256.9,257.13,256.61,257.13,920.0,252.2852,252.5111,252.0004,252.5111,920.0
2024-08-09 10:50:00,257.09,258.42,256.82,257.56,4982.0,252.4718,253.7779,252.2067,252.9334,4982.0
2024-08-09 11:00:00,257.63,258.97,257.63,258.33,4018.0,253.0021,254.3181,253.0021,253.6895,4018.0
2024-08-09 11:10:00,258.32,258.96,258.16,258.96,2130.0,253.6797,254.3082,253.5226,254.3082,2130.0
2024-08-09 11:20:00,258.94,258.94,258.15,258.23,3143.0,254.2886,254.2886,253.5128,253.5913,3143.0
2024-08-09 11:30:00,258.22,258.7,258.0,258.15,2701.0,253.5815,254.0529,253.3655,253.5128,2701.0
2024-08-09 11:40:00,258.38,259.32,258.38,259.32,4187.0,253.7387,254.6618,253.7387,254.6618,4187.0
2024-08-09 11:50:00,259.24,259.44,258.84,258.89,1767.0,254.5832,254.7796,254.1904,254.2395,1767.0
2024-08-09 12:00:00,258.81,259.0,258.56,258.96,3587.0,254.1609,254.3475,253.9154,254.3082,3587.0
2024-08-09 12:10:00,258.77,258.93,258.48,258.5,2476.0,254.1216,254.2788,253.8369,253.8565,2476.0
2024-08-09 12:20:00,258.47,258.83,258.27,258.3,4328.0,253.827,254.1806,253.6306,253.6601,4328.0
2024-08-09 12:30:00,258.28,258.61,257.96,258.52,7406.0,253.6404,253.9645,253.3262,253.8761,7406.0
2024-08-09 12:40:00,258.42,258.5,257.88,258.49,2768.0,253.7779,253.8565,253.2476,253.8467,2768.0
2024-08-09 12:50:00,258.52,258.98,258.19,258.9,3559.0,253.8761,254.3279,253.5521,254.2493,3559.0
2024-08-09 13:00:00,258.94,259.34,258.64,259.09,7166.0,254.2886,254.6814,253.994,254.4359,7166.0
2024-08-09 13:10:00,259.19,259.97,259.14,259.75,2606.0,254.5341,255.3001,254.485,255.084,2606.0
2024-08-09 13:20:00,259.85,260.87,259.72,260.87,4573.0,255.1822,256.1839,255.0546,256.1839,4573.0
2024-08-09 13:30:00,261.06,261.11,260.67,260.87,3067.0,256.3705,256.4196,255.9875,256.1839,3067.0
2024-08-09 13:40:00,260.87,260.87,260.15,260.29,3572.0,256.1839,256.1839,255.4769,255.6143,3572.0
2024-08-09 13:50:00,260.24,260.35,259.6,259.73,4024.0,255.5652,255.6733,254.9367,255.0644,4024.0
2024-08-09 14:00:00,259.63,259.74,259.29,259.63,4377.0,254.9662,255.0742,254.6323,254.9662,4377.0
2024-08-09 14:10:00,259.36,259.4,258.71,258.81,11701.0,254.701,254.7403,254.0627,254.1609,11701.0
2024-08-09 14:20:00,258.81,258.99,258.55,258.74,4383.0,254.1609,254.3377,253.9056,254.0922,4383.0
2024-08-09 14:30:00,258.65,258.65,257.69,258.04,3749.0,254.0038,254.0038,253.061,253.4048,3749.0
2024-08-09 14:40:00,258.05,258.17,257.93,257.99,1645.0,253.4146,253.5324,253.2967,253.3557,1645.0
2024-08-09 14:50:00,257.9,258.11,257.62,258.0,3561.0,253.2673,253.4735,252.9923,253.3655,3561.0
2024-08-09 15:00:00,258.32,258.65,257.81,258.59,3629.0,253.6797,254.0038,253.1789,253.9449,3629.0
2024-08-09 15:10:00,258.68,259.17,258.6,259.17,2311.0,254.0333,254.5145,253.9547,254.5145,2311.0
2024-08-09 15:20:00,259.19,259.4,258.79,258.97,3905.0,254.5341,254.7403,254.1413,254.3181,3905.0
2024-08-09 15:30:00,259.25,259.38,258.73,258.81,7218.0,254.593,254.7207,254.0824,254.1609,7218.0
2024-08-09 15:40:00,258.91,259.02,258.29,258.7,11195.0,254.2591,254.3672,253.6503,254.0529,11195.0
2024-08-09 15:50:00,258.55,258.98,257.88,258.15,67704.0,253.9056,254.3279,253.2476,253.5128,67704.0
2024-08-12 09:30:00,256.1,256.86,255.6,255.98,9720.0,252.7421,253.4922,252.2487,252.6237,9720.0
2024-08-12 09:40:00,256.13,256.14,254.45,254.5,2469.0,252.7718,252.7816,251.1138,251.1631,2469.0
2024-08-12 09:50:00,254.52,254.66,253.54,253.54,2126.0,251.1829,251.321,250.2157,250.2157,2126.0
2024-08-12 10:00:00,253.57,255.39,253.34,255.07,1818.0,250.2453,252.0415,250.0183,251.7256,1818.0
2024-08-12 10:10:00,255.13,255.54,253.62,253.62,11622.0,251.7849,252.1895,250.2947,250.2947,11622.0
2024-08-12 10:20:00,253.9,255.63,253.9,254.72,8516.0,250.571,252.2783,250.571,251.3802,8516.0
2024-08-12 10:30:00,254.71,257.47,254.65,257.44,6829.0,251.3704,254.0942,251.3112,254.0646,6829.0
2024-08-12 10:40:00,257.36,257.79,256.74,257.22,7200.0,253.9856,254.41,253.3738,253.8475,7200.0
2024-08-12 10:50:00,256.99,257.77,256.94,257.53,5203.0,253.6205,254.3902,253.5711,254.1534,5203.0
2024-08-12 11:00:00,257.55,258.44,256.79,256.79,16197.0,254.1731,255.0515,253.4231,253.4231,16197.0
2024-08-12 11:10:00,256.79,256.79,256.28,256.67,5720.0,253.4231,253.4231,252.9198,253.3047,5720.0
2024-08-12 11:20:00,256.45,256.46,254.55,255.18,3930.0,253.0876,253.0974,251.2125,251.8342,3930.0
2024-08-12 11:30:00,255.03,255.28,254.88,255.03,2280.0,251.6862,251.9329,251.5381,251.6862,2280.0
2024-08-12 11:40:00,255.35,255.47,255.0,255.27,3086.0,252.002,252.1204,251.6566,251.923,3086.0
2024-08-12 11:50:00,255.25,256.16,255.24,255.67,1900.0,251.9033,252.8014,251.8934,252.3178,1900.0
2024-08-12 12:00:00,255.75,256.1,254.99,254.99,9264.0,252.3967,252.7421,251.6467,251.6467,9264.0
2024-08-12 12:10:00,255.02,255.34,254.67,254.68,3805.0,251.6763,251.9921,251.3309,251.3408,3805.0
2024-08-12 12:20:00,254.56,255.15,254.53,254.89,3444.0,251.2223,251.8046,251.1927,251.548,3444.0
2024-08-12 12:30:00,254.71,255.12,254.21,254.28,5704.0,251.3704,251.775,250.8769,250.946,5704.0
2024-08-12 12:40:00,254.28,254.35,253.96,254.33,3878.0,250.946,251.0151,250.6302,250.9954,3878.0
2024-08-12 12:50:00,254.3,254.3,253.53,253.63,6505.0,250.9657,250.9657,250.2058,250.3045,6505.0
2024-08-12 13:00:00,253.45,253.67,253.36,253.44,1250.0,250.1269,250.344,250.0381,250.117,1250.0
2024-08-12 13:10:00,253.44,253.82,253.17,253.82,5001.0,250.117,250.492,249.8506,250.492,5001.0
2024-08-12 13:20:00,253.73,253.94,252.98,253.54,5311.0,250.4032,250.6105,249.6631,250.2157,5311.0
2024-08-12 13:30:00,253.63,253.8,253.09,253.09,4148.0,250.3045,250.4723,249.7716,249.7716,4148.0
2024-08-12 13:40:00,253.07,253.27,252.86,252.86,2563.0,249.7519,249.9493,249.5446,249.5446,2563.0
2024-08-12 13:50:00,252.93,252.93,252.16,252.28,2833.0,249.6137,249.6137,248.8538,248.9722,2833.0
2024-08-12 14:00:00,252.29,252.4,252.09,252.3,1200.0,248.9821,249.0907,248.7847,248.992,1200.0
2024-08-12 14:10:00,252.3,252.7,252.18,252.52,6458.0,248.992,249.3867,248.8735,249.2091,6458.0
2024-08-12 14:20:00,252.49,252.88,252.15,252.33,3110.0,249.1795,249.5644,248.8439,249.0216,3110.0
2024-08-12 14:30:00,252.41,252.41,251.62,251.89,5686.0,249.1005,249.1005,248.3209,248.5873,5686.0
2024-08-12 14:40:00,251.75,252.5,251.74,252.5,3505.0,248.4492,249.1893,248.4393,249.1893,3505.0
2024-08-12 14:50:00,252.43,253.18,252.42,252.67,6369.0,249.1203,249.8604,249.1104,249.3571,6369.0
2024-08-12 15:00:00,252.73,252.83,252.43,252.64,2817.0,249.4163,249.515,249.1203,249.3275,2817.0
2024-08-12 15:10:00,252.63,253.15,252.63,253.03,4927.0,249.3176,249.8308,249.3176,249.7124,4927.0
2024-08-12 15:20:00,253.03,253.16,252.07,252.84,15682.0,249.7124,249.8407,248.765,249.5249,15682.0
2024-08-12 15:30:00,252.89,253.4,252.89,253.16,7537.0,249.5742,250.0775,249.5742,249.8407,7537.0
2024-08-12 15:40:00,253.17,253.45,252.89,253.11,17125.0,249.8506,250.1269,249.5742,249.7913,17125.0
2024-08-12 15:50:00,253.28,253.58,252.85,253.02,52926.0,249.9591,250.2552,249.5348,249.7025,52926.0
2024-08-13 09:30:00,255.51,255.51,253.2,253.2,8486.0,252.1599,252.1599,249.8802,249.8802,8486.0
2024-08-13 09:40:00,253.13,255.53,253.13,255.53,2973.0,249.8111,252.1796,249.8111,252.1796,2973.0
2024-08-13 09:50:00,254.46,255.25,254.46,255.24,7044.0,251.1236,251.9033,251.1236,251.8934,7044.0
2024-08-13 10:00:00,254.99,255.12,253.31,254.35,12859.0,251.6467,251.775,249.9887,251.0151,12859.0
2024-08-13 10:10:00,254.65,254.9,254.12,254.32,12313.0,251.3112,251.5579,250.7881,250.9855,12313.0
2024-08-13 10:20:00,254.31,254.31,253.56,253.79,19977.0,250.9756,250.9756,250.2354,250.4624,19977.0
2024-08-13 10:30:00,253.79,254.35,253.17,254.32,13755.0,250.4624,251.0151,249.8506,250.9855,13755.0
2024-08-13 10:40:00,254.39,254.99,254.23,254.57,7533.0,251.0546,251.6467,250.8967,251.2322,7533.0
2024-08-13 10:50:00,254.87,255.21,254.47,255.21,7403.0,251.5283,251.8638,251.1335,251.8638,7403.0
2024-08-13 11:00:00,255.25,255.25,254.34,254.34,13850.0,251.9033,251.9033,251.0052,251.0052,13850.0
2024-08-13 11:10:00,254.32,255.17,253.96,255.17,6820.0,250.9855,251.8243,250.6302,251.8243,6820.0
2024-08-13 11:20:00,255.19,255.5,255.02,255.19,4567.0,251.8441,252.15,251.6763,251.8441,4567.0
2024-08-13 11:30:00,255.19,255.46,254.99,255.4,6430.0,251.8441,252.1105,251.6467,252.0513,6430.0
2024-08-13 11:40:00,255.2,255.59,255.0,255.59,7136.0,251.8539,252.2388,251.6566,252.2388,7136.0
2024-08-13 11:50:00,255.57,255.85,255.45,255.85,3859.0,252.2191,252.4954,252.1007,252.4954,3859.0
2024-08-13 12:00:00,255.98,256.52,255.61,256.52,7696.0,252.6237,253.1566,252.2586,253.1566,7696.0
2024-08-13 12:10:00,256.46,256.52,256.15,256.46,4210.0,253.0974,253.1566,252.7915,253.0974,4210.0
2024-08-13 12:20:00,256.45,257.11,256.45,256.71,6212.0,253.0876,253.7389,253.0876,253.3441,6212.0
2024-08-13 12:30:00,256.67,257.19,256.48,257.19,5000.0,253.3047,253.8179,253.1172,253.8179,5000.0
2024-08-13 12:40:00,257.25,258.11,257.25,258.11,9544.0,253.8771,254.7258,253.8771,254.7258,9544.0
2024-08-13 12:50:00,257.99,258.23,257.92,258.08,6604.0,254.6074,254.8442,254.5383,254.6962,6604.0
2024-08-13 13:00:00,258.1,258.63,258.08,258.49,9385.0,254.7159,255.239,254.6962,255.1008,9385.0
2024-08-13 13:10:00,258.52,258.63,258.26,258.59,4110.0,255.1304,255.239,254.8738,255.1995,4110.0
2024-08-13 13:20:00,258.65,258.88,258.37,258.63,7290.0,255.2587,255.4857,254.9824,255.239,7290.0
2024-08-13 13:30:00,258.63,259.35,258.47,259.19,11841.0,255.239,255.9495,255.0811,255.7916,11841.0
2024-08-13 13:40:00,259.35,259.68,258.44,258.72,19496.0,255.9495,256.2752,255.0515,255.3278,19496.0
2024-08-13 13:50:00,258.66,259.67,258.66,259.67,9230.0,255.2686,256.2653,255.2686,256.2653,9230.0
2024-08-13 14:00:00,259.67,259.99,258.52,259.12,27094.0,256.2653,256.5811,255.1304,255.7225,27094.0
2024-08-13 14:10:00,259.38,259.38,258.75,258.99,54799.0,255.9791,255.9791,255.3574,255.5943,54799.0
2024-08-13 14:20:00,259.02,259.97,259.02,259.97,8350.0,255.6239,256.5614,255.6239,256.5614,8350.0
2024-08-13 14:30:00,259.49,260.3,259.49,260.19,15120.0,256.0877,256.8871,256.0877,256.7785,15120.0
2024-08-13 14:40:00,260.19,260.19,259.8,260.05,8509.0,256.7785,256.7785,256.3936,256.6404,8509.0
2024-08-13 14:50:00,260.04,260.14,259.86,259.99,13020.0,256.6305,256.7292,256.4528,256.5811,13020.0
2024-08-13 15:00:00,260.02,260.08,259.48,259.76,28089.0,256.6107,256.67,256.0778,256.3542,28089.0
2024-08-13 15:10:00,259.76,259.95,259.55,259.93,7719.0,256.3542,256.5417,256.1469,256.5219,7719.0
2024-08-13 15:20:00,259.87,260.21,259.71,260.2,15268.0,256.4627,256.7983,256.3048,256.7884,15268.0
2024-08-13 15:30:00,260.2,260.26,259.93,260.11,11539.0,256.7884,256.8476,256.5219,256.6996,11539.0
2024-08-13 15:40:00,260.06,260.98,260.06,260.96,15270.0,256.6502,257.5582,256.6502,257.5384,15270.0
2024-08-13 15:50:00,260.88,261.0,259.88,260.21,75406.0,257.4595,257.5779,256.4726,256.7983,75406.0
2024-08-14 09:30:00,261.0,262.35,261.0,262.1,12786.0,257.5779,258.9102,257.5779,258.6635,12786.0
2024-08-14 09:40:00,261.68,262.81,261.57,261.9,1714.0,258.249,259.3642,258.1404,258.4661,1714.0
2024-08-14 09:50:00,262.43,262.45,260.92,261.23,5927.0,258.9891,259.0089,257.4989,257.8049,5927.0
2024-08-14 10:00:00,261.27,261.52,260.73,261.52,14361.0,257.8444,258.0911,257.3114,258.0911,14361.0
2024-08-14 10:10:00,261.59,261.59,260.88,261.04,3200.0,258.1602,258.1602,257.4595,257.6174,3200.0
2024-08-14 10:20:00,260.88,262.0,260.88,261.12,7009.0,257.4595,258.5648,257.4595,257.6963,7009.0
2024-08-14 10:30:00,260.98,261.05,259.5,259.72,12853.0,257.5582,257.6272,256.0976,256.3147,12853.0
2024-08-14 10:40:00,259.77,260.38,259.77,259.91,4845.0,256.364,256.966,256.364,256.5022,4845.0
2024-08-14 10:50:00,259.58,259.68,258.87,259.09,6284.0,256.1765,256.2752,255.4758,255.6929,6284.0
2024-08-14 11:00:00,259.13,260.08,259.13,259.38,6108.0,255.7324,256.67,255.7324,255.9791,6108.0
2024-08-14 11:10:00,259.46,259.81,259.34,259.63,8816.0,256.0581,256.4035,255.9397,256.2259,8816.0
2024-08-14 11:20:00,259.9,260.28,259.64,260.28,9440.0,256.4923,256.8673,256.2357,256.8673,9440.0
2024-08-14 11:30:00,260.35,260.49,260.35,260.49,549.0,256.9364,257.0746,256.9364,257.0746,549.0
2024-08-14 11:40:00,260.37,260.87,260.14,260.61,6941.0,256.9562,257.4496,256.7292,257.193,6941.0
2024-08-14 11:50:00,260.62,261.0,260.62,261.0,725.0,257.2029,257.5779,257.2029,257.5779,725.0
2024-08-14 12:00:00,261.11,261.18,260.68,260.98,3231.0,257.6865,257.7555,257.2621,257.5582,3231.0
2024-08-14 12:10:00,260.97,261.26,260.39,260.58,4381.0,257.5483,257.8345,256.9759,257.1634,4381.0
2024-08-14 12:20:00,260.66,260.66,259.77,260.09,4551.0,257.2424,257.2424,256.364,256.6798,4551.0
2024-08-14 12:30:00,260.26,260.46,260.09,260.36,5001.0,256.8476,257.045,256.6798,256.9463,5001.0
2024-08-14 12:40:00,260.32,260.48,259.93,260.3,21995.0,256.9068,257.0647,256.5219,256.8871,21995.0
2024-08-14 12:50:00,260.46,260.92,260.46,260.7,3049.0,257.045,257.4989,257.045,257.2818,3049.0
2024-08-14 13:00:00,260.5,260.85,260.5,260.85,800.0,257.0845,257.4299,257.0845,257.4299,800.0
2024-08-14 13:10:00,260.69,261.06,260.48,260.65,2365.0,257.272,257.6371,257.0647,257.2325,2365.0
2024-08-14 13:20:00,261.06,261.33,260.82,260.84,4119.0,257.6371,257.9036,257.4003,257.42,4119.0
2024-08-14 13:30:00,261.01,261.31,260.77,260.78,2773.0,257.5878,257.8838,257.3509,257.3608,2773.0
2024-08-14 13:40:00,260.81,261.07,260.57,261.07,6129.0,257.3904,257.647,257.1535,257.647,6129.0
2024-08-14 13:50:00,261.07,261.29,260.84,261.29,4945.0,257.647,257.8641,257.42,257.8641,4945.0
2024-08-14 14:00:00,261.12,261.12,260.41,260.51,3324.0,257.6963,257.6963,256.9956,257.0943,3324.0
2024-08-14 14:10:00,260.55,260.72,259.93,260.19,6330.0,257.1338,257.3016,256.5219,256.7785,6330.0
2024-08-14 14:20:00,260.38,260.54,260.25,260.39,924.0,256.966,257.1239,256.8377,256.9759,924.0
2024-08-14 14:30:00,260.39,260.54,260.08,260.48,19813.0,256.9759,257.1239,256.67,257.0647,19813.0
2024-08-14 14:40:00,260.59,260.66,260.29,260.33,9280.0,257.1733,257.2424,256.8772,256.9167,9280.0
2024-08-14 14:50:00,260.3,260.61,260.28,260.4,44107.0,256.8871,257.193,256.8673,256.9858,44107.0
2024-08-14 15:00:00,260.43,260.52,260.34,260.34,15299.0,257.0154,257.1042,256.9266,256.9266,15299.0
2024-08-14 15:10:00,260.35,260.45,260.0,260.31,32093.0,256.9364,257.0351,256.591,256.8969,32093.0
2024-08-14 15:20:00,260.31,260.33,259.97,260.22,63219.0,256.8969,256.9167,256.5614,256.8081,63219.0
2024-08-14 15:30:00,260.23,260.46,259.71,260.11,54234.0,256.818,257.045,256.3048,256.6996,54234.0
2024-08-14 15:40:00,260.09,260.61,260.02,260.6,16269.0,256.6798,257.193,256.6107,257.1831,16269.0
2024-08-14 15:50:00,260.62,261.31,260.21,261.28,116445.0,257.2029,257.8838,256.7983,257.8542,116445.0
2024-08-15 09:30:00,265.5,268.03,263.74,268.03,12149.0,262.0189,264.5157,260.282,264.5157,12149.0
2024-08-15 09:40:00,267.49,267.59,264.65,265.05,2989.0,263.9828,264.0815,261.18,261.5748,2989.0
2024-08-15 09:50:00,265.6,265.6,264.74,265.06,3132.0,262.1176,262.1176,261.2689,261.5847,3132.0
2024-08-15 10:00:00,265.12,265.58,264.75,264.84,3610.0,261.6439,262.0978,261.2787,261.3676,3610.0
2024-08-15 10:10:00,264.47,264.96,264.29,264.78,7792.0,261.0024,261.486,260.8248,261.3083,7792.0
2024-08-15 10:20:00,264.92,265.08,264.71,264.89,9949.0,261.4465,261.6044,261.2393,261.4169,9949.0
2024-08-15 10:30:00,264.8,265.24,264.63,264.64,11971.0,261.3281,261.7623,261.1603,261.1702,11971.0
2024-08-15 10:40:00,264.44,265.06,264.44,264.86,3107.0,260.9728,261.5847,260.9728,261.3873,3107.0
2024-08-15 10:50:00,264.7,264.95,264.44,264.84,2213.0,261.2294,261.4761,260.9728,261.3676,2213.0
2024-08-15 11:00:00,265.07,266.05,265.06,266.05,4000.0,261.5945,262.5617,261.5847,262.5617,4000.0
2024-08-15 11:10:00,266.05,266.82,266.0,266.65,3003.0,262.5617,263.3216,262.5123,263.1538,3003.0
2024-08-15 11:20:00,266.65,267.34,266.42,267.14,10027.0,263.1538,263.8348,262.9268,263.6374,10027.0
2024-08-15 11:30:00,267.14,267.27,266.6,266.66,16357.0,263.6374,263.7657,263.1045,263.1637,16357.0
2024-08-15 11:40:00,266.72,266.96,266.07,266.07,1648.0,263.2229,263.4598,262.5814,262.5814,1648.0
2024-08-15 11:50:00,266.02,266.63,266.02,266.63,1300.0,262.5321,263.1341,262.5321,263.1341,1300.0
2024-08-15 12:00:00,266.5,267.07,266.5,267.0,8339.0,263.0058,263.5683,263.0058,263.4992,8339.0
2024-08-15 12:10:00,266.96,267.06,266.82,266.98,4660.0,263.4598,263.5584,263.3216,263.4795,4660.0
2024-08-15 12:20:00,267.05,267.28,267.05,267.28,1262.0,263.5486,263.7756,263.5486,263.7756,1262.0
2024-08-15 12:30:00,267.32,267.58,267.12,267.58,2475.0,263.815,264.0716,263.6177,264.0716,2475.0
2024-08-15 12:40:00,267.38,267.38,266.69,266.89,18024.0,263.8742,263.8742,263.1933,263.3907,18024.0
2024-08-15 12:50:00,267.11,267.51,266.9,267.42,750.0,263.6078,264.0025,263.4005,263.9137,750.0
2024-08-15 13:00:00,267.24,267.24,267.0,267.0,2156.0,263.7361,263.7361,263.4992,263.4992,2156.0
2024-08-15 13:10:00,267.2,267.24,267.18,267.19,499.0,263.6966,263.7361,263.6769,263.6867,499.0
2024-08-15 13:20:00,267.12,267.28,266.97,267.28,4557.0,263.6177,263.7756,263.4696,263.7756,4557.0
2024-08-15 13:30:00,267.22,267.26,266.91,267.06,8064.0,263.7163,263.7558,263.4104,263.5584,8064.0
2024-08-15 13:40:00,266.92,267.23,266.63,266.81,2410.0,263.4203,263.7262,263.1341,263.3117,2410.0
2024-08-15 13:50:00,266.68,266.79,266.54,266.63,825.0,263.1834,263.292,263.0453,263.1341,825.0
2024-08-15 14:00:00,266.49,266.65,266.18,266.65,5540.0,262.9959,263.1538,262.69,263.1538,5540.0
2024-08-15 14:10:00,266.63,266.77,265.78,265.86,29305.0,263.1341,263.2722,262.2952,262.3742,29305.0
2024-08-15 14:20:00,265.9,265.92,265.55,265.75,2309.0,262.4137,262.4334,262.0682,262.2656,2309.0
2024-08-15 14:30:00,265.81,265.82,265.2,265.2,3812.0,262.3248,262.3347,261.7228,261.7228,3812.0
2024-08-15 14:40:00,265.38,265.87,265.37,265.87,10023.0,261.9005,262.384,261.8906,262.384,10023.0
2024-08-15 14:50:00,265.75,265.82,265.44,265.75,3547.0,262.2656,262.3347,261.9597,262.2656,3547.0
2024-08-15 15:00:00,265.66,266.08,265.57,266.07,2884.0,262.1768,262.5913,262.088,262.5814,2884.0
2024-08-15 15:10:00,265.99,265.99,265.56,265.87,6498.0,262.5025,262.5025,262.0781,262.384,6498.0
2024-08-15 15:20:00,265.75,266.42,265.75,265.92,9713.0,262.2656,262.9268,262.2656,262.4334,9713.0
2024-08-15 15:30:00,265.91,266.0,265.22,265.22,16121.0,262.4235,262.5123,261.7426,261.7426,16121.0
2024-08-15 15:40:00,265.16,265.17,263.97,264.06,18535.0,261.6834,261.6932,260.509,260.5978,18535.0
2024-08-15 15:50:00,263.97,264.3,263.1,264.02,42044.0,260.509,260.8346,259.6504,260.5583,42044.0
2024-08-16 09:30:00,263.49,267.31,262.81,263.59,36860.0,260.0353,263.8052,259.3642,260.1339,36860.0
2024-08-16 09:40:00,264.81,264.85,263.13,264.32,4896.0,261.3379,261.3774,259.68,260.8544,4896.0
2024-08-16 09:50:00,264.01,264.47,263.95,263.96,1386.0,260.5484,261.0024,260.4892,260.4991,1386.0
2024-08-16 10:00:00,264.1,264.73,263.55,263.63,6579.0,260.6373,261.259,260.0945,260.1734,6579.0
2024-08-16 10:10:00,263.71,263.71,263.18,263.38,1578.0,260.2524,260.2524,259.7293,259.9267,1578.0
2024-08-16 10:20:00,263.49,263.49,262.61,262.9,2550.0,260.0353,260.0353,259.1668,259.453,2550.0
2024-08-16 10:30:00,262.43,262.57,261.98,261.99,1659.0,258.9891,259.1273,258.545,258.5549,1659.0
2024-08-16 10:40:00,261.57,261.8,260.74,260.77,7806.0,258.1404,258.3674,257.3213,257.3509,7806.0
2024-08-16 10:50:00,260.75,261.0,260.6,260.78,3676.0,257.3312,257.5779,257.1831,257.3608,3676.0
2024-08-16 11:00:00,260.67,261.53,260.65,261.15,5048.0,257.2522,258.1009,257.2325,257.7259,5048.0
2024-08-16 11:10:00,260.98,261.72,260.98,261.36,1500.0,257.5582,258.2885,257.5582,257.9332,1500.0
2024-08-16 11:20:00,261.54,261.59,261.16,261.54,2279.0,258.1108,258.1602,257.7358,258.1108,2279.0
2024-08-16 11:30:00,261.54,261.54,261.15,261.15,1753.0,258.1108,258.1108,257.7259,257.7259,1753.0
2024-08-16 11:40:00,261.15,261.5,261.09,261.33,4819.0,257.7259,258.0713,257.6667,257.9036,4819.0
2024-08-16 11:50:00,261.19,261.48,261.09,261.25,2193.0,257.7654,258.0516,257.6667,257.8246,2193.0
2024-08-16 12:00:00,261.15,261.26,261.03,261.19,2158.0,257.7259,257.8345,257.6075,257.7654,2158.0
2024-08-16 12:10:00,261.34,261.34,260.97,261.18,4832.0,257.9134,257.9134,257.5483,257.7555,4832.0
2024-08-16 12:20:00,261.17,261.34,261.04,261.05,2650.0,257.7457,257.9134,257.6174,257.6272,2650.0
2024-08-16 12:30:00,261.06,261.31,260.97,261.28,5444.0,257.6371,257.8838,257.5483,257.8542,5444.0
2024-08-16 12:40:00,261.18,261.35,261.06,261.22,1000.0,257.7555,257.9233,257.6371,257.795,1000.0
2024-08-16 12:50:00,261.23,261.67,261.23,261.54,4022.0,257.8049,258.2391,257.8049,258.1108,4022.0
2024-08-16 13:00:00,261.6,261.61,260.98,261.33,4708.0,258.17,258.1799,257.5582,257.9036,4708.0
2024-08-16 13:10:00,261.19,261.27,260.84,260.9,5629.0,257.7654,257.8444,257.42,257.4792,5629.0
2024-08-16 13:20:00,261.02,261.06,260.81,260.83,5500.0,257.5976,257.6371,257.3904,257.4101,5500.0
2024-08-16 13:30:00,260.98,261.18,260.92,261.17,4852.0,257.5582,257.7555,257.4989,257.7457,4852.0
2024-08-16 13:40:00,261.07,261.25,261.02,261.18,2801.0,257.647,257.8246,257.5976,257.7555,2801.0
2024-08-16 13:50:00,261.1,261.11,260.79,261.04,17640.0,257.6766,257.6865,257.3707,257.6174,17640.0
2024-08-16 14:00:00,260.93,260.93,260.66,260.82,4009.0,257.5088,257.5088,257.2424,257.4003,4009.0
2024-08-16 14:10:00,260.77,261.12,260.72,260.84,5766.0,257.3509,257.6963,257.3016,257.42,5766.0
2024-08-16 14:20:00,260.93,261.16,260.78,260.93,12542.0,257.5088,257.7358,257.3608,257.5088,12542.0
2024-08-16 14:30:00,260.85,261.64,260.76,261.45,2718.0,257.4299,258.2095,257.341,258.022,2718.0
2024-08-16 14:40:00,261.46,261.95,261.46,261.75,4796.0,258.0319,258.5154,258.0319,258.3181,4796.0
2024-08-16 14:50:00,261.81,262.66,261.7,262.66,2172.0,258.3773,259.2161,258.2687,259.2161,2172.0
2024-08-16 15:00:00,262.54,262.71,262.42,262.55,4309.0,259.0977,259.2655,258.9793,259.1076,4309.0
2024-08-16 15:10:00,262.6,262.6,262.04,262.19,7170.0,259.1569,259.1569,258.6043,258.7523,7170.0
2024-08-16 15:20:00,262.21,262.96,262.13,262.85,6310.0,258.772,259.5122,258.6931,259.4036,6310.0
2024-08-16 15:30:00,262.89,263.52,262.67,263.47,12339.0,259.4431,260.0649,259.226,260.0155,12339.0
2024-08-16 15:40:00,263.53,263.61,262.56,262.56,12886.0,260.0747,260.1537,259.1174,259.1174,12886.0
2024-08-16 15:50:00,262.64,263.16,262.35,262.69,40546.0,259.1964,259.7096,258.9102,259.2457,40546.0
2024-08-19 09:30:00,263.45,266.55,263.45,264.42,9825.0,259.9958,263.0551,259.9958,260.9531,9825.0
2024-08-19 09:40:00,264.56,264.58,263.76,264.56,500.0,261.0912,261.111,260.3017,261.0912,500.0
2024-08-19 09:50:00,263.76,263.92,262.28,262.96,2261.0,260.3017,260.4596,258.8411,259.5122,2261.0
2024-08-19 10:00:00,262.96,264.42,262.28,263.78,7532.0,259.5122,260.9531,258.8411,260.3214,7532.0
2024-08-19 10:10:00,263.67,263.93,263.04,263.05,4108.0,260.2129,260.4695,259.5912,259.601,4108.0
2024-08-19 10:20:00,262.97,263.76,262.97,263.07,1974.0,259.5221,260.3017,259.5221,259.6208,1974.0
2024-08-19 10:30:00,263.32,263.72,263.24,263.59,1955.0,259.8675,260.2622,259.7885,260.1339,1955.0
2024-08-19 10:40:00,263.59,264.35,263.59,264.27,2659.0,260.1339,260.884,260.1339,260.805,2659.0
2024-08-19 10:50:00,264.15,264.68,264.15,264.52,1929.0,260.6866,261.2096,260.6866,261.0517,1929.0
2024-08-19 11:00:00,264.44,264.76,264.05,264.75,2023.0,260.9728,261.2886,260.5879,261.2787,2023.0
2024-08-19 11:10:00,264.72,264.75,264.37,264.37,5941.0,261.2491,261.2787,260.9037,260.9037,5941.0
2024-08-19 11:20:00,264.2,264.63,264.15,264.15,3473.0,260.7359,261.1603,260.6866,260.6866,3473.0
2024-08-19 11:30:00,264.29,264.47,264.2,264.32,1686.0,260.8248,261.0024,260.7359,260.8544,1686.0
2024-08-19 11:40:00,264.21,264.86,264.21,264.53,4436.0,260.7458,261.3873,260.7458,261.0616,4436.0
2024-08-19 11:50:00,264.56,264.85,264.26,264.49,2938.0,261.0912,261.3774,260.7952,261.0221,2938.0
2024-08-19 12:00:00,264.41,264.56,264.13,264.28,1221.0,260.9432,261.0912,260.6669,260.8149,1221.0
2024-08-19 12:10:00,264.39,264.79,264.2,264.78,1496.0,260.9235,261.3182,260.7359,261.3083,1496.0
2024-08-19 12:20:00,264.65,265.09,264.65,265.09,4713.0,261.18,261.6143,261.18,261.6143,4713.0
2024-08-19 12:30:00,265.04,265.22,264.8,264.91,3221.0,261.5649,261.7426,261.3281,261.4366,3221.0
2024-08-19 12:40:00,265.1,265.27,265.09,265.18,860.0,261.6241,261.7919,261.6143,261.7031,860.0
2024-08-19 12:50:00,265.34,265.55,265.27,265.28,1050.0,261.861,262.0682,261.7919,261.8018,1050.0
2024-08-19 13:00:00,265.35,265.88,265.35,265.88,1689.0,261.8709,262.3939,261.8709,262.3939,1689.0
2024-08-19 13:10:00,265.91,266.24,265.87,266.14,10107.0,262.4235,262.7492,262.384,262.6505,10107.0
2024-08-19 13:20:00,266.22,266.23,265.91,266.04,1286.0,262.7295,262.7393,262.4235,262.5518,1286.0
2024-08-19 13:30:00,265.76,265.82,265.12,265.13,1847.0,262.2755,262.3347,261.6439,261.6537,1847.0
2024-08-19 13:40:00,265.24,265.24,264.95,264.95,700.0,261.7623,261.7623,261.4761,261.4761,700.0
2024-08-19 13:50:00,264.57,264.85,264.43,264.58,4368.0,261.1011,261.3774,260.9629,261.111,4368.0
2024-08-19 14:00:00,264.58,264.71,264.32,264.42,3317.0,261.111,261.2393,260.8544,260.9531,3317.0
2024-08-19 14:10:00,264.4,264.47,264.04,264.47,6190.0,260.9333,261.0024,260.578,261.0024,6190.0
2024-08-19 14:20:00,264.33,264.65,264.3,264.31,5612.0,260.8642,261.18,260.8346,260.8445,5612.0
2024-08-19 14:30:00,264.33,264.64,264.24,264.42,2036.0,260.8642,261.1702,260.7754,260.9531,2036.0
2024-08-19 14:40:00,264.4,264.86,264.4,264.77,2650.0,260.9333,261.3873,260.9333,261.2985,2650.0
2024-08-19 14:50:00,264.62,264.82,264.48,264.48,4041.0,261.1504,261.3478,261.0123,261.0123,4041.0
2024-08-19 15:00:00,264.64,264.64,264.03,264.21,3667.0,261.1702,261.1702,260.5682,260.7458,3667.0
2024-08-19 15:10:00,264.37,264.49,264.27,264.29,1402.0,260.9037,261.0221,260.805,260.8248,1402.0
2024-08-19 15:20:00,264.25,264.77,264.25,264.76,3198.0,260.7853,261.2985,260.7853,261.2886,3198.0
2024-08-19 15:30:00,264.63,264.78,264.17,264.3,7669.0,261.1603,261.3083,260.7063,260.8346,7669.0
2024-08-19 15:40:00,264.26,264.33,264.0,264.04,3023.0,260.7952,260.8642,260.5386,260.578,3023.0
2024-08-19 15:50:00,264.11,265.61,263.86,265.2,24188.0,260.6471,262.1275,260.4004,261.7228,24188.0
2024-08-20 09:30:00,264.65,266.13,264.13,266.02,13422.0,261.18,262.6406,260.6669,262.5321,13422.0
2024-08-20 09:40:00,265.07,267.34,265.04,265.04,2896.0,261.5945,263.8348,261.5649,261.5649,2896.0
2024-08-20 09:50:00,265.66,265.74,265.21,265.21,1279.0,262.1768,262.2557,261.7327,261.7327,1279.0
2024-08-20 10:00:00,265.82,266.61,265.21,265.42,4719.0,262.3347,263.1143,261.7327,261.9399,4719.0
2024-08-20 10:10:00,265.71,265.71,264.84,265.02,7375.0,262.2261,262.2261,261.3676,261.5452,7375.0
2024-08-20 10:20:00,264.93,265.36,264.86,265.36,1400.0,261.4564,261.8807,261.3873,261.8807,1400.0
2024-08-20 10:30:00,265.15,265.16,264.9,264.95,6243.0,261.6735,261.6834,261.4268,261.4761,6243.0
2024-08-20 10:40:00,264.88,265.25,264.8,265.24,2758.0,261.407,261.7722,261.3281,261.7623,2758.0
2024-08-20 10:50:00,265.0,265.0,264.27,264.65,2393.0,261.5255,261.5255,260.805,261.18,2393.0
2024-08-20 11:00:00,264.31,264.63,264.24,264.24,785.0,260.8445,261.1603,260.7754,260.7754,785.0
2024-08-20 11:10:00,264.36,264.59,263.96,264.5,6815.0,260.8938,261.1208,260.4991,261.032,6815.0
2024-08-20 11:20:00,264.32,264.64,264.31,264.54,940.0,260.8544,261.1702,260.8445,261.0715,940.0
2024-08-20 11:30:00,264.49,264.9,264.49,264.72,2243.0,261.0221,261.4268,261.0221,261.2491,2243.0
2024-08-20 11:40:00,264.82,264.94,264.6,264.71,4759.0,261.3478,261.4662,261.1307,261.2393,4759.0
2024-08-20 11:50:00,264.83,265.31,264.83,265.29,2498.0,261.3577,261.8314,261.3577,261.8116,2498.0
2024-08-20 12:00:00,265.3,265.3,264.9,265.01,2105.0,261.8215,261.8215,261.4268,261.5353,2105.0
2024-08-20 12:10:00,264.99,265.26,264.99,265.15,1138.0,261.5156,261.782,261.5156,261.6735,1138.0
2024-08-20 12:20:00,265.27,265.32,265.2,265.31,1000.0,261.7919,261.8413,261.7228,261.8314,1000.0
2024-08-20 12:30:00,265.24,265.24,264.87,264.97,3910.0,261.7623,261.7623,261.3972,261.4958,3910.0
2024-08-20 12:40:00,265.0,265.14,264.73,265.1,2204.0,261.5255,261.6636,261.259,261.6241,2204.0
2024-08-20 12:50:00,264.96,265.05,264.86,264.86,4844.0,261.486,261.5748,261.3873,261.3873,4844.0
2024-08-20 13:00:00,264.72,264.82,264.44,264.82,5055.0,261.2491,261.3478,260.9728,261.3478,5055.0
2024-08-20 13:10:00,264.87,265.0,264.74,264.94,2431.0,261.3972,261.5255,261.2689,261.4662,2431.0
2024-08-20 13:20:00,265.02,265.03,264.7,265.03,6765.0,261.5452,261.5551,261.2294,261.5551,6765.0
2024-08-20 13:30:00,264.99,265.15,264.78,264.88,1924.0,261.5156,261.6735,261.3083,261.407,1924.0
2024-08-20 13:40:00,264.88,265.29,264.86,265.21,1624.0,261.407,261.8116,261.3873,261.7327,1624.0
2024-08-20 13:50:00,265.2,265.46,264.96,265.46,2492.0,261.7228,261.9794,261.486,261.9794,2492.0
2024-08-20 14:00:00,265.35,265.38,265.15,265.15,2615.0,261.8709,261.9005,261.6735,261.6735,2615.0
2024-08-20 14:10:00,265.13,265.36,265.05,265.23,2449.0,261.6537,261.8807,261.5748,261.7524,2449.0
2024-08-20 14:20:00,265.35,265.45,265.32,265.45,800.0,261.8709,261.9696,261.8413,261.9696,800.0
2024-08-20 14:30:00,265.62,265.88,265.49,265.68,5305.0,262.1373,262.3939,262.009,262.1965,5305.0
2024-08-20 14:40:00,265.63,265.9,265.63,265.9,800.0,262.1472,262.4137,262.1472,262.4137,800.0
2024-08-20 14:50:00,265.87,266.2,265.75,265.96,3648.0,262.384,262.7097,262.2656,262.4729,3648.0
2024-08-20 15:00:00,265.94,266.08,265.94,266.08,700.0,262.4531,262.5913,262.4531,262.5913,700.0
2024-08-20 15:10:00,266.05,266.05,265.56,265.82,3178.0,262.5617,262.5617,262.0781,262.3347,3178.0
2024-08-20 15:20:00,265.68,265.68,265.37,265.37,1241.0,262.1965,262.1965,261.8906,261.8906,1241.0
2024-08-20 15:30:00,265.37,265.65,265.27,265.35,5313.0,261.8906,262.1669,261.7919,261.8709,5313.0
2024-08-20 15:40:00,265.27,265.78,265.17,265.67,4842.0,261.7919,262.2952,261.6932,262.1867,4842.0
2024-08-20 15:50:00,265.67,265.83,265.04,265.36,51907.0,262.1867,262.3446,261.5649,261.8807,51907.0
2024-08-21 09:30:00,267.0,267.96,263.35,264.86,9981.0,263.4992,264.4466,259.8971,261.3873,9981.0
2024-08-21 09:40:00,265.65,265.65,263.71,264.59,11632.0,262.1669,262.1669,260.2524,261.1208,11632.0
2024-08-21 09:50:00,264.35,264.63,263.65,263.65,8033.0,260.884,261.1603,260.1932,260.1932,8033.0
2024-08-21 10:00:00,263.69,264.22,263.19,263.19,7014.0,260.2326,260.7557,259.7392,259.7392,7014.0
2024-08-21 10:10:00,263.41,265.27,263.11,265.23,79628.0,259.9563,261.7919,259.6602,261.7524,79628.0
2024-08-21 10:20:00,264.96,265.33,264.61,265.01,11292.0,261.486,261.8511,261.1406,261.5353,11292.0
2024-08-21 10:30:00,265.1,265.91,264.81,265.75,7945.0,261.6241,262.4235,261.3379,262.2656,7945.0
2024-08-21 10:40:00,265.75,266.54,265.36,265.36,4952.0,262.2656,263.0453,261.8807,261.8807,4952.0
2024-08-21 10:50:00,264.94,265.35,264.5,265.31,33971.0,261.4662,261.8709,261.032,261.8314,33971.0
2024-08-21 11:00:00,265.18,265.18,264.73,265.01,17889.0,261.7031,261.7031,261.259,261.5353,17889.0
2024-08-21 11:10:00,264.94,265.23,264.7,264.76,4337.0,261.4662,261.7524,261.2294,261.2886,4337.0
2024-08-21 11:20:00,264.96,265.0,264.11,264.15,27269.0,261.486,261.5255,260.6471,260.6866,27269.0
2024-08-21 11:30:00,264.17,264.17,263.48,263.79,6462.0,260.7063,260.7063,260.0254,260.3313,6462.0
2024-08-21 11:40:00,263.81,264.16,263.23,263.23,9920.0,260.3511,260.6965,259.7787,259.7787,9920.0
2024-08-21 11:50:00,263.26,263.59,263.21,263.57,4365.0,259.8083,260.1339,259.7589,260.1142,4365.0
2024-08-21 12:00:00,263.59,263.59,262.8,262.95,4505.0,260.1339,260.1339,259.3543,259.5023,4505.0
2024-08-21 12:10:00,262.83,263.25,262.62,263.25,6695.0,259.3839,259.7984,259.1767,259.7984,6695.0
2024-08-21 12:20:00,263.13,263.74,263.13,263.44,6372.0,259.68,260.282,259.68,259.9859,6372.0
2024-08-21 12:30:00,263.5,263.89,263.43,263.66,3351.0,260.0451,260.43,259.976,260.203,3351.0
2024-08-21 12:40:00,263.66,264.16,263.5,263.94,6219.0,260.203,260.6965,260.0451,260.4794,6219.0
2024-08-21 12:50:00,263.85,264.25,263.8,264.19,4148.0,260.3905,260.7853,260.3412,260.7261,4148.0
2024-08-21 13:00:00,264.19,264.31,263.87,264.11,5846.0,260.7261,260.8445,260.4103,260.6471,5846.0
2024-08-21 13:10:00,264.0,264.48,264.0,264.44,4008.0,260.5386,261.0123,260.5386,260.9728,4008.0
2024-08-21 13:20:00,264.5,264.74,264.32,264.47,3312.0,261.032,261.2689,260.8544,261.0024,3312.0
2024-08-21 13:30:00,264.48,264.95,264.37,264.75,4613.0,261.0123,261.4761,260.9037,261.2787,4613.0
2024-08-21 13:40:00,264.65,265.28,264.6,265.28,6322.0,261.18,261.8018,261.1307,261.8018,6322.0
2024-08-21 13:50:00,265.12,265.86,264.97,265.8,6698.0,261.6439,262.3742,261.4958,262.315,6698.0
2024-08-21 14:00:00,265.81,266.18,265.57,265.88,4750.0,262.3248,262.69,262.088,262.3939,4750.0
2024-08-21 14:10:00,265.67,265.78,265.46,265.6,4883.0,262.1867,262.2952,261.9794,262.1176,4883.0
2024-08-21 14:20:00,265.54,265.97,265.5,265.94,3243.0,262.0584,262.4827,262.0189,262.4531,3243.0
2024-08-21 14:30:00,266.0,266.16,265.53,265.96,7251.0,262.5123,262.6702,262.0485,262.4729,7251.0
2024-08-21 14:40:00,265.79,265.84,265.47,265.73,5373.0,262.3051,262.3544,261.9893,262.2459,5373.0
2024-08-21 14:50:00,265.76,266.2,265.62,266.16,8662.0,262.2755,262.7097,262.1373,262.6702,8662.0
2024-08-21 15:00:00,266.01,266.13,265.49,265.5,10853.0,262.5222,262.6406,262.009,262.0189,10853.0
2024-08-21 15:10:00,265.37,265.76,265.37,265.66,6824.0,261.8906,262.2755,261.8906,262.1768,6824.0
2024-08-21 15:20:00,265.58,265.85,265.29,265.8,9251.0,262.0978,262.3643,261.8116,262.315,9251.0
2024-08-21 15:30:00,265.67,266.02,265.56,265.83,10028.0,262.1867,262.5321,262.0781,262.3446,10028.0
2024-08-21 15:40:00,265.88,266.09,265.35,265.98,17758.0,262.3939,262.6012,261.8709,262.4926,17758.0
2024-08-21 15:50:00,265.77,265.78,264.98,265.57,57051.0,262.2854,262.2952,261.5057,262.088,57051.0
2024-08-22 09:30:00,266.58,267.11,265.93,266.06,6170.0,263.0847,263.6078,262.4433,262.5716,6170.0
2024-08-22 09:40:00,266.2,266.83,263.45,263.89,3327.0,262.7097,263.3315,259.9958,260.43,3327.0
2024-08-22 09:50:00,263.89,264.39,262.77,264.39,5225.0,260.43,260.9235,259.3247,260.9235,5225.0
2024-08-22 10:00:00,264.46,265.13,263.82,264.34,5494.0,260.9925,261.6537,260.3609,260.8741,5494.0
2024-08-22 10:10:00,264.32,264.64,264.08,264.63,2035.0,260.8544,261.1702,260.6175,261.1603,2035.0
2024-08-22 10:20:00,264.38,264.6,263.95,264.14,7086.0,260.9136,261.1307,260.4892,260.6767,7086.0
2024-08-22 10:30:00,264.35,265.08,264.11,264.83,2158.0,260.884,261.6044,260.6471,261.3577,2158.0
2024-08-22 10:40:00,264.8,265.09,264.67,264.67,1095.0,261.3281,261.6143,261.1998,261.1998,1095.0
2024-08-22 10:50:00,264.94,265.23,264.86,264.86,5166.0,261.4662,261.7524,261.3873,261.3873,5166.0
2024-08-22 11:00:00,265.03,265.8,264.78,264.78,4438.0,261.5551,262.315,261.3083,261.3083,4438.0
2024-08-22 11:10:00,265.06,265.47,264.74,264.74,2589.0,261.5847,261.9893,261.2689,261.2689,2589.0
2024-08-22 11:20:00,264.78,265.51,264.48,265.23,12007.0,261.3083,262.0288,261.0123,261.7524,12007.0
2024-08-22 11:30:00,264.95,265.26,264.5,264.69,2411.0,261.4761,261.782,261.032,261.2195,2411.0
2024-08-22 11:40:00,264.66,264.66,264.28,264.66,1782.0,261.1899,261.1899,260.8149,261.1899,1782.0
2024-08-22 11:50:00,264.12,264.41,263.96,264.04,3284.0,260.657,260.9432,260.4991,260.578,3284.0
2024-08-22 12:00:00,263.97,264.65,263.97,264.65,728.0,260.509,261.18,260.509,261.18,728.0
2024-08-22 12:10:00,264.77,264.78,264.28,264.31,1410.0,261.2985,261.3083,260.8149,260.8445,1410.0
2024-08-22 12:20:00,264.63,265.3,264.63,265.3,1433.0,261.1603,261.8215,261.1603,261.8215,1433.0
2024-08-22 12:30:00,265.02,265.39,265.02,265.39,2831.0,261.5452,261.9103,261.5452,261.9103,2831.0
2024-08-22 12:40:00,265.18,265.32,264.93,264.94,1100.0,261.7031,261.8413,261.4564,261.4662,1100.0
2024-08-22 12:50:00,264.87,264.87,264.19,264.19,2597.0,261.3972,261.3972,260.7261,260.7261,2597.0
2024-08-22 13:00:00,264.21,264.21,264.07,264.08,1584.0,260.7458,260.7458,260.6076,260.6175,1584.0
2024-08-22 13:10:00,264.24,264.5,264.24,264.42,1902.0,260.7754,261.032,260.7754,260.9531,1902.0
2024-08-22 13:20:00,264.72,264.74,264.27,264.36,2518.0,261.2491,261.2689,260.805,260.8938,2518.0
2024-08-22 13:30:00,264.13,264.43,263.89,264.19,1898.0,260.6669,260.9629,260.43,260.7261,1898.0
2024-08-22 13:40:00,264.28,264.28,263.37,263.37,2811.0,260.8149,260.8149,259.9168,259.9168,2811.0
2024-08-22 13:50:00,263.54,263.55,262.91,262.91,2760.0,260.0846,260.0945,259.4629,259.4629,2760.0
2024-08-22 14:00:00,262.95,263.23,262.87,263.13,2551.0,259.5023,259.7787,259.4234,259.68,2551.0
2024-08-22 14:10:00,263.29,263.56,263.13,263.41,1965.0,259.8379,260.1043,259.68,259.9563,1965.0
2024-08-22 14:20:00,263.6,263.67,263.12,263.4,4678.0,260.1438,260.2129,259.6701,259.9464,4678.0
2024-08-22 14:30:00,263.29,263.4,263.22,263.23,2900.0,259.8379,259.9464,259.7688,259.7787,2900.0
2024-08-22 14:40:00,263.23,263.57,263.21,263.49,2200.0,259.7787,260.1142,259.7589,260.0353,2200.0
2024-08-22 14:50:00,263.31,263.43,262.82,263.02,2498.0,259.8576,259.976,259.374,259.5714,2498.0
2024-08-22 15:00:00,262.83,263.84,262.83,263.57,4701.0,259.3839,260.3807,259.3839,260.1142,4701.0
2024-08-22 15:10:00,263.84,263.97,263.6,263.64,4693.0,260.3807,260.509,260.1438,260.1833,4693.0
2024-08-22 15:20:00,263.68,263.68,262.65,262.97,12637.0,260.2228,260.2228,259.2063,259.5221,12637.0
2024-08-22 15:30:00,263.22,263.43,262.63,263.12,11679.0,259.7688,259.976,259.1865,259.6701,11679.0
2024-08-22 15:40:00,262.87,263.44,262.87,263.34,17448.0,259.4234,259.9859,259.4234,259.8872,17448.0
2024-08-22 15:50:00,263.49,263.57,262.16,263.29,55957.0,260.0353,260.1142,258.7227,259.8379,55957.0
2024-08-23 09:30:00,264.75,265.81,264.34,265.81,4738.0,261.2787,262.3248,260.8741,262.3248,4738.0
2024-08-23 09:40:00,265.15,265.33,265.15,265.33,200.0,261.6735,261.8511,261.6735,261.8511,200.0
2024-08-23 09:50:00,265.33,265.33,263.91,264.55,4290.0,261.8511,261.8511,260.4497,261.0814,4290.0
2024-08-23 10:00:00,265.68,266.99,265.68,266.28,2154.0,262.1965,263.4894,262.1965,262.7887,2154.0
2024-08-23 10:10:00,267.43,267.43,265.99,266.0,6604.0,263.9236,263.9236,262.5025,262.5123,6604.0
2024-08-23 10:20:00,266.07,267.21,265.99,267.16,2568.0,262.5814,263.7065,262.5025,263.6571,2568.0
2024-08-23 10:30:00,267.16,267.53,267.01,267.35,4479.0,263.6571,264.0223,263.5091,263.8446,4479.0
2024-08-23 10:40:00,267.38,268.16,267.15,267.19,11506.0,263.8742,264.644,263.6473,263.6867,11506.0
2024-08-23 10:50:00,267.1,268.39,266.98,268.39,6443.0,263.5979,264.871,263.4795,264.871,6443.0
2024-08-23 11:00:00,268.42,269.31,268.26,269.15,6591.0,264.9006,265.7789,264.7427,265.621,6591.0
2024-08-23 11:10:00,269.15,270.37,268.99,270.28,23155.0,265.621,266.825,265.4631,266.7362,23155.0
2024-08-23 11:20:00,270.3,270.81,270.21,270.69,8092.0,266.756,267.2593,266.6671,267.1408,8092.0
2024-08-23 11:30:00,270.69,271.44,270.57,270.98,11743.0,267.1408,267.881,267.0224,267.427,11743.0
2024-08-23 11:40:00,270.89,270.89,269.87,270.25,6912.0,267.3382,267.3382,266.3316,266.7066,6912.0
2024-08-23 11:50:00,270.0,270.0,268.76,268.87,3762.0,266.4599,266.4599,265.2362,265.3447,3762.0
2024-08-23 12:00:00,268.9,268.96,268.55,268.78,9513.0,265.3743,265.4335,265.0289,265.2559,9513.0
2024-08-23 12:10:00,268.79,268.79,268.3,268.77,1284.0,265.2658,265.2658,264.7822,265.246,1284.0
2024-08-23 12:20:00,268.81,268.82,268.05,268.57,3150.0,265.2855,265.2954,264.5355,265.0486,3150.0
2024-08-23 12:30:00,268.44,268.79,268.43,268.74,2189.0,264.9203,265.2658,264.9105,265.2164,2189.0
2024-08-23 12:40:00,268.37,268.51,267.79,268.51,1584.0,264.8513,264.9894,264.2789,264.9894,1584.0
2024-08-23 12:50:00,268.66,269.43,268.48,269.08,2023.0,265.1375,265.8974,264.9598,265.552,2023.0
2024-08-23 13:00:00,269.07,269.4,269.06,269.39,2698.0,265.5421,265.8678,265.5322,265.8579,2698.0
2024-08-23 13:10:00,269.24,269.75,269.24,269.56,3785.0,265.7099,266.2132,265.7099,266.0257,3785.0
2024-08-23 13:20:00,269.6,269.97,269.56,269.97,691.0,266.0651,266.4303,266.0257,266.4303,691.0
2024-08-23 13:30:00,269.94,270.4,269.9,270.3,1912.0,266.4007,266.8547,266.3612,266.756,1912.0
2024-08-23 13:40:00,270.17,270.2,269.78,269.93,2827.0,266.6277,266.6573,266.2428,266.3908,2827.0
2024-08-23 13:50:00,269.9,269.95,269.66,269.87,900.0,266.3612,266.4106,266.1244,266.3316,900.0
2024-08-23 14:00:00,269.75,269.78,269.58,269.78,2159.0,266.2132,266.2428,266.0454,266.2428,2159.0
2024-08-23 14:10:00,269.73,269.78,269.54,269.6,3016.0,266.1934,266.2428,266.0059,266.0651,3016.0
2024-08-23 14:20:00,269.56,269.57,269.37,269.42,3062.0,266.0257,266.0355,265.8382,265.8875,3062.0
2024-08-23 14:30:00,269.26,269.38,269.18,269.19,2269.0,265.7296,265.848,265.6506,265.6605,2269.0
2024-08-23 14:40:00,269.13,269.4,269.13,269.22,1383.0,265.6013,265.8678,265.6013,265.6901,1383.0
2024-08-23 14:50:00,269.07,269.26,269.0,269.1,5423.0,265.5421,265.7296,265.473,265.5717,5423.0
2024-08-23 15:00:00,269.11,269.5,268.88,269.5,4567.0,265.5816,265.9665,265.3546,265.9665,4567.0
2024-08-23 15:10:00,269.57,270.08,269.56,269.76,3005.0,266.0355,266.5388,266.0257,266.223,3005.0
2024-08-23 15:20:00,269.77,270.03,269.67,270.0,2561.0,266.2329,266.4895,266.1342,266.4599,2561.0
2024-08-23 15:30:00,270.2,270.66,270.2,270.33,5866.0,266.6573,267.1112,266.6573,266.7856,5866.0
2024-08-23 15:40:00,270.28,270.69,270.2,270.57,7190.0,266.7362,267.1408,266.6573,267.0224,7190.0
2024-08-23 15:50:00,270.4,271.14,270.11,271.1,41010.0,266.8547,267.5849,266.5685,267.5455,41010.0
2024-08-26 09:30:00,272.17,273.28,271.97,272.52,8273.0,268.6014,269.6969,268.4041,268.9469,8273.0
2024-08-26 09:40:00,272.0,273.51,272.0,272.39,1955.0,268.4337,269.9239,268.4337,268.8186,1955.0
2024-08-26 09:50:00,273.21,273.39,272.45,273.39,7000.0,269.6278,269.8054,268.8778,269.8054,7000.0
2024-08-26 10:00:00,273.38,273.64,272.98,273.64,6953.0,269.7956,270.0522,269.4008,270.0522,6953.0
2024-08-26 10:10:00,273.44,273.46,273.2,273.22,1894.0,269.8548,269.8745,269.6179,269.6377,1894.0
2024-08-26 10:20:00,272.3,272.56,271.96,271.97,2532.0,268.7297,268.9863,268.3942,268.4041,2532.0
2024-08-26 10:30:00,272.01,272.01,271.91,271.93,571.0,268.4435,268.4435,268.3449,268.3646,571.0
2024-08-26 10:40:00,271.94,272.37,271.65,271.65,9759.0,268.3745,268.7988,268.0883,268.0883,9759.0
2024-08-26 10:50:00,271.54,271.57,270.94,270.94,2588.0,267.9797,268.0093,267.3876,267.3876,2588.0
2024-08-26 11:00:00,270.69,271.34,270.33,271.22,17028.0,267.1408,267.7823,266.7856,267.6639,17028.0
2024-08-26 11:10:00,271.22,271.46,271.06,271.08,1416.0,267.6639,267.9008,267.506,267.5257,1416.0
2024-08-26 11:20:00,270.99,270.99,269.75,269.89,3224.0,267.4369,267.4369,266.2132,266.3513,3224.0
2024-08-26 11:30:00,269.59,269.7,268.58,268.95,4621.0,266.0553,266.1638,265.0585,265.4237,4621.0
2024-08-26 11:40:00,268.94,269.05,268.33,268.99,3778.0,265.4138,265.5224,264.8118,265.4631,3778.0
2024-08-26 11:50:00,269.0,269.02,268.66,268.66,2820.0,265.473,265.4927,265.1375,265.1375,2820.0
2024-08-26 12:00:00,268.84,268.88,268.63,268.65,2111.0,265.3151,265.3546,265.1079,265.1276,2111.0
2024-08-26 12:10:00,268.41,268.73,268.24,268.25,5432.0,264.8907,265.2065,264.723,264.7328,5432.0
2024-08-26 12:20:00,268.6,269.36,268.6,269.33,3695.0,265.0783,265.8283,265.0783,265.7987,3695.0
2024-08-26 12:30:00,269.33,269.67,269.15,269.57,3811.0,265.7987,266.1342,265.621,266.0355,3811.0
2024-08-26 12:40:00,269.53,269.7,269.28,269.29,1278.0,265.9961,266.1638,265.7493,265.7592,1278.0
2024-08-26 12:50:00,269.23,269.62,269.23,269.44,1025.0,265.7,266.0849,265.7,265.9072,1025.0
2024-08-26 13:00:00,269.47,269.67,268.87,268.87,3762.0,265.9368,266.1342,265.3447,265.3447,3762.0
2024-08-26 13:10:00,268.84,269.03,268.58,268.62,1216.0,265.3151,265.5026,265.0585,265.098,1216.0
2024-08-26 13:20:00,268.75,269.16,268.38,268.38,4222.0,265.2263,265.6309,264.8611,264.8611,4222.0
2024-08-26 13:30:00,268.23,268.23,267.84,267.88,3169.0,264.7131,264.7131,264.3282,264.3677,3169.0
2024-08-26 13:40:00,268.04,268.04,267.47,267.56,1482.0,264.5256,264.5256,263.9631,264.0519,1482.0
2024-08-26 13:50:00,267.19,267.52,267.14,267.14,2595.0,263.6867,264.0124,263.6374,263.6374,2595.0
2024-08-26 14:00:00,267.47,267.71,267.41,267.51,4726.0,263.9631,264.1999,263.9039,264.0025,4726.0
2024-08-26 14:10:00,267.62,267.93,267.62,267.93,1068.0,264.1111,264.417,264.1111,264.417,1068.0
2024-08-26 14:20:00,268.0,268.25,268.0,268.24,2008.0,264.4861,264.7328,264.4861,264.723,2008.0
2024-08-26 14:30:00,268.2,268.91,268.13,268.57,6587.0,264.6835,265.3842,264.6144,265.0486,6587.0
2024-08-26 14:40:00,268.35,268.74,268.35,268.5,732.0,264.8315,265.2164,264.8315,264.9796,732.0
2024-08-26 14:50:00,268.41,268.54,268.04,268.24,4119.0,264.8907,265.019,264.5256,264.723,4119.0
2024-08-26 15:00:00,268.4,268.4,268.32,268.32,771.0,264.8809,264.8809,264.8019,264.8019,771.0
2024-08-26 15:10:00,268.47,268.6,268.39,268.49,4576.0,264.95,265.0783,264.871,264.9697,4576.0
2024-08-26 15:20:00,268.63,268.67,268.36,268.4,3669.0,265.1079,265.1473,264.8414,264.8809,3669.0
2024-08-26 15:30:00,268.25,268.61,268.21,268.25,4947.0,264.7328,265.0881,264.6934,264.7328,4947.0
2024-08-26 15:40:00,268.36,268.89,268.13,268.13,7493.0,264.8414,265.3644,264.6144,264.6144,7493.0
2024-08-26 15:50:00,268.54,268.55,267.48,268.14,25024.0,265.019,265.0289,263.9729,264.6243,25024.0
2024-08-27 09:30:00,267.25,267.25,264.6,266.32,8928.0,263.746,263.746,261.1307,262.8281,8928.0
2024-08-27 09:40:00,266.32,266.57,265.66,266.47,2003.0,262.8281,263.0749,262.1768,262.9762,2003.0
2024-08-27 09:50:00,265.88,266.57,265.3,265.37,5176.0,262.3939,263.0749,261.8215,261.8906,5176.0
2024-08-27 10:00:00,265.37,265.73,265.28,265.54,2505.0,261.8906,262.2459,261.8018,262.0584,2505.0
2024-08-27 10:10:00,265.83,265.83,264.8,264.92,6440.0,262.3446,262.3446,261.3281,261.4465,6440.0
2024-08-27 10:20:00,265.15,265.83,265.15,265.55,1684.0,261.6735,262.3446,261.6735,262.0682,1684.0
2024-08-27 10:30:00,265.73,266.14,265.45,265.9,7391.0,262.2459,262.6505,261.9696,262.4137,7391.0
2024-08-27 10:40:00,265.88,266.64,265.88,266.06,7610.0,262.3939,263.1439,262.3939,262.5716,7610.0
2024-08-27 10:50:00,266.06,266.07,265.82,265.99,1518.0,262.5716,262.5814,262.3347,262.5025,1518.0
2024-08-27 11:00:00,265.91,265.98,265.42,265.42,8826.0,262.4235,262.4926,261.9399,261.9399,8826.0
2024-08-27 11:10:00,265.48,265.73,264.63,264.63,8038.0,261.9992,262.2459,261.1603,261.1603,8038.0
2024-08-27 11:20:00,265.01,265.02,264.6,264.67,1676.0,261.5353,261.5452,261.1307,261.1998,1676.0
2024-08-27 11:30:00,264.61,264.61,263.96,264.38,7994.0,261.1406,261.1406,260.4991,260.9136,7994.0
2024-08-27 11:40:00,264.1,264.24,263.95,264.0,1884.0,260.6373,260.7754,260.4892,260.5386,1884.0
2024-08-27 11:50:00,264.48,264.48,263.9,263.92,4141.0,261.0123,261.0123,260.4399,260.4596,4141.0
2024-08-27 12:00:00,263.93,264.02,263.68,263.68,2765.0,260.4695,260.5583,260.2228,260.2228,2765.0
2024-08-27 12:10:00,263.38,263.98,263.38,263.74,3412.0,259.9267,260.5188,259.9267,260.282,3412.0
2024-08-27 12:20:00,264.05,264.05,263.09,263.43,1198.0,260.5879,260.5879,259.6405,259.976,1198.0
2024-08-27 12:30:00,263.26,263.7,263.16,263.25,2537.0,259.8083,260.2425,259.7096,259.7984,2537.0
2024-08-27 12:40:00,263.22,263.51,262.86,262.86,1463.0,259.7688,260.055,259.4135,259.4135,1463.0
2024-08-27 12:50:00,263.25,263.47,263.02,263.15,1976.0,259.7984,260.0155,259.5714,259.6997,1976.0
2024-08-27 13:00:00,263.08,263.62,262.97,263.38,1585.0,259.6306,260.1635,259.5221,259.9267,1585.0
2024-08-27 13:10:00,263.62,263.81,263.4,263.56,2462.0,260.1635,260.3511,259.9464,260.1043,2462.0
2024-08-27 13:20:00,263.56,264.03,263.56,263.86,1609.0,260.1043,260.5682,260.1043,260.4004,1609.0
2024-08-27 13:30:00,264.02,264.31,263.99,264.09,5786.0,260.5583,260.8445,260.5287,260.6274,5786.0
2024-08-27 13:40:00,264.14,264.18,264.14,264.17,2302.0,260.6767,260.7162,260.6767,260.7063,2302.0
2024-08-27 13:50:00,264.18,264.34,263.86,263.87,3183.0,260.7162,260.8741,260.4004,260.4103,3183.0
2024-08-27 14:00:00,263.75,263.99,263.68,263.85,3472.0,260.2918,260.5287,260.2228,260.3905,3472.0
2024-08-27 14:10:00,263.7,264.18,263.63,264.13,3853.0,260.2425,260.7162,260.1734,260.6669,3853.0
2024-08-27 14:20:00,264.13,264.14,263.86,263.86,2692.0,260.6669,260.6767,260.4004,260.4004,2692.0
2024-08-27 14:30:00,263.7,263.84,263.63,263.8,1584.0,260.2425,260.3807,260.1734,260.3412,1584.0
2024-08-27 14:40:00,263.95,263.95,263.77,263.79,2256.0,260.4892,260.4892,260.3116,260.3313,2256.0
2024-08-27 14:50:00,263.79,264.15,263.79,263.91,3650.0,260.3313,260.6866,260.3313,260.4497,3650.0
2024-08-27 15:00:00,263.92,263.92,263.51,263.76,4746.0,260.4596,260.4596,260.055,260.3017,4746.0
2024-08-27 15:10:00,263.86,264.18,263.69,264.08,6081.0,260.4004,260.7162,260.2326,260.6175,6081.0
2024-08-27 15:20:00,264.04,264.26,263.91,264.22,3498.0,260.578,260.7952,260.4497,260.7557,3498.0
2024-08-27 15:30:00,264.12,264.16,263.75,263.75,4102.0,260.657,260.6965,260.2918,260.2918,4102.0
2024-08-27 15:40:00,263.72,263.74,263.28,263.74,15017.0,260.2622,260.282,259.828,260.282,15017.0
2024-08-27 15:50:00,263.67,263.74,262.76,263.71,51659.0,260.2129,260.282,259.3148,260.2524,51659.0
2024-08-28 09:30:00,263.82,263.82,261.48,262.24,9536.0,260.3609,260.3609,258.0516,258.8016,9536.0
2024-08-28 09:40:00,262.24,263.73,261.66,263.31,5814.0,258.8016,260.2721,258.2292,259.8576,5814.0
2024-08-28 09:50:00,263.47,263.92,263.33,263.59,5349.0,260.0155,260.4596,259.8773,260.1339,5349.0
2024-08-28 10:00:00,263.13,263.7,262.8,263.05,7323.0,259.68,260.2425,259.3543,259.601,7323.0
2024-08-28 10:10:00,263.13,263.55,262.75,263.44,5108.0,259.68,260.0945,259.305,259.9859,5108.0
2024-08-28 10:20:00,263.44,263.46,263.12,263.12,3936.0,259.9859,260.0056,259.6701,259.6701,3936.0
2024-08-28 10:30:00,263.23,263.47,262.96,263.46,4231.0,259.7787,260.0155,259.5122,260.0056,4231.0
2024-08-28 10:40:00,263.46,263.46,262.59,262.59,3785.0,260.0056,260.0056,259.1471,259.1471,3785.0
2024-08-28 10:50:00,262.54,262.92,262.35,262.38,7286.0,259.0977,259.4727,258.9102,258.9398,7286.0
2024-08-28 11:00:00,262.12,262.48,261.9,262.43,2726.0,258.6832,259.0385,258.4661,258.9891,2726.0
2024-08-28 11:10:00,262.44,262.49,262.09,262.1,4331.0,258.999,259.0484,258.6536,258.6635,4331.0
2024-08-28 11:20:00,261.9,262.12,261.57,262.12,4523.0,258.4661,258.6832,258.1404,258.6832,4523.0
2024-08-28 11:30:00,261.87,262.07,261.56,262.06,4129.0,258.4365,258.6339,258.1306,258.624,4129.0
2024-08-28 11:40:00,261.89,261.9,261.59,261.74,2894.0,258.4562,258.4661,258.1602,258.3082,2894.0
2024-08-28 11:50:00,261.74,261.95,261.65,261.81,1900.0,258.3082,258.5154,258.2194,258.3773,1900.0
2024-08-28 12:00:00,261.67,261.97,261.5,261.52,5207.0,258.2391,258.5352,258.0713,258.0911,5207.0
2024-08-28 12:10:00,261.5,261.85,261.31,261.46,4288.0,258.0713,258.4168,257.8838,258.0319,4288.0
2024-08-28 12:20:00,261.32,261.59,260.99,261.44,5349.0,257.8937,258.1602,257.568,258.0121,5349.0
2024-08-28 12:30:00,261.27,261.6,261.27,261.43,2860.0,257.8444,258.17,257.8444,258.0023,2860.0
2024-08-28 12:40:00,261.23,261.74,261.23,261.72,2675.0,257.8049,258.3082,257.8049,258.2885,2675.0
2024-08-28 12:50:00,261.74,261.85,261.65,261.85,1770.0,258.3082,258.4168,258.2194,258.4168,1770.0
2024-08-28 13:00:00,261.85,262.05,261.71,261.93,2274.0,258.4168,258.6141,258.2786,258.4957,2274.0
2024-08-28 13:10:00,261.99,261.99,261.32,261.32,3970.0,258.5549,258.5549,257.8937,257.8937,3970.0
2024-08-28 13:20:00,261.38,261.65,261.28,261.48,1242.0,257.9529,258.2194,257.8542,258.0516,1242.0
2024-08-28 13:30:00,261.38,261.8,261.38,261.57,2727.0,257.9529,258.3674,257.9529,258.1404,2727.0
2024-08-28 13:40:00,261.59,261.59,261.19,261.19,2382.0,258.1602,258.1602,257.7654,257.7654,2382.0
2024-08-28 13:50:00,261.21,261.37,260.47,260.54,2625.0,257.7851,257.943,257.0548,257.1239,2625.0
2024-08-28 14:00:00,260.53,260.84,260.39,260.79,1640.0,257.1141,257.42,256.9759,257.3707,1640.0
2024-08-28 14:10:00,260.85,260.85,260.14,260.25,3107.0,257.4299,257.4299,256.7292,256.8377,3107.0
2024-08-28 14:20:00,260.43,260.59,260.18,260.32,1972.0,257.0154,257.1733,256.7686,256.9068,1972.0
2024-08-28 14:30:00,260.56,260.69,260.5,260.62,1917.0,257.1437,257.272,257.0845,257.2029,1917.0
2024-08-28 14:40:00,260.55,260.9,260.3,260.33,3746.0,257.1338,257.4792,256.8871,256.9167,3746.0
2024-08-28 14:50:00,260.49,261.79,260.31,261.79,3329.0,257.0746,258.3575,256.8969,258.3575,3329.0
2024-08-28 15:00:00,261.88,262.45,261.48,261.54,4278.0,258.4464,259.0089,258.0516,258.1108,4278.0
2024-08-28 15:10:00,261.62,261.96,261.36,261.96,3962.0,258.1898,258.5253,257.9332,258.5253,3962.0
2024-08-28 15:20:00,261.98,262.33,261.84,262.29,3365.0,258.545,258.8905,258.4069,258.851,3365.0
2024-08-28 15:30:00,262.15,262.53,261.99,262.06,6765.0,258.7128,259.0878,258.5549,258.624,6765.0
2024-08-28 15:40:00,261.96,262.23,261.58,261.58,9320.0,258.5253,258.7918,258.1503,258.1503,9320.0
2024-08-28 15:50:00,261.24,262.22,261.24,262.0,72322.0,257.8148,258.7819,257.8148,258.5648,72322.0
2024-08-29 09:30:00,264.03,264.99,262.77,264.13,19275.0,260.5682,261.5156,259.3247,260.6669,19275.0
2024-08-29 09:40:00,263.51,264.12,263.17,263.6,5415.0,260.055,260.657,259.7194,260.1438,5415.0
2024-08-29 09:50:00,263.0,264.21,262.28,264.21,5894.0,259.5517,260.7458,258.8411,260.7458,5894.0
2024-08-29 10:00:00,264.43,265.31,264.43,265.31,1899.0,260.9629,261.8314,260.9629,261.8314,1899.0
2024-08-29 10:10:00,264.87,266.53,264.56,266.48,15906.0,261.3972,263.0354,261.0912,262.986,15906.0
2024-08-29 10:20:00,266.53,267.38,266.25,266.93,3017.0,263.0354,263.8742,262.7591,263.4301,3017.0
2024-08-29 10:30:00,267.0,267.05,266.27,267.04,5997.0,263.4992,263.5486,262.7788,263.5387,5997.0
2024-08-29 10:40:00,267.06,267.21,266.57,267.2,2300.0,263.5584,263.7065,263.0749,263.6966,2300.0
2024-08-29 10:50:00,267.0,267.16,266.3,266.36,18288.0,263.4992,263.6571,262.8084,262.8676,18288.0
2024-08-29 11:00:00,266.5,266.64,265.98,265.99,3547.0,263.0058,263.1439,262.4926,262.5025,3547.0
2024-08-29 11:10:00,265.92,266.64,265.92,266.18,4488.0,262.4334,263.1439,262.4334,262.69,4488.0
2024-08-29 11:20:00,266.23,266.91,266.22,266.68,2589.0,262.7393,263.4104,262.7295,263.1834,2589.0
2024-08-29 11:30:00,266.7,267.09,266.7,266.88,1845.0,263.2032,263.588,263.2032,263.3808,1845.0
2024-08-29 11:40:00,266.67,267.57,266.67,267.57,3231.0,263.1736,264.0618,263.1736,264.0618,3231.0
2024-08-29 11:50:00,267.52,267.82,267.41,267.41,2296.0,264.0124,264.3085,263.9039,263.9039,2296.0
2024-08-29 12:00:00,267.63,267.97,267.53,267.94,1997.0,264.121,264.4565,264.0223,264.4269,1997.0
2024-08-29 12:10:00,268.0,268.47,268.0,268.41,4200.0,264.4861,264.95,264.4861,264.8907,4200.0
2024-08-29 12:20:00,268.44,268.61,268.28,268.28,2599.0,264.9203,265.0881,264.7624,264.7624,2599.0
2024-08-29 12:30:00,268.47,268.8,268.36,268.36,988.0,264.95,265.2756,264.8414,264.8414,988.0
2024-08-29 12:40:00,268.7,269.08,268.7,268.88,5635.0,265.1769,265.552,265.1769,265.3546,5635.0
2024-08-29 12:50:00,268.65,268.88,268.36,268.54,7489.0,265.1276,265.3546,264.8414,265.019,7489.0
2024-08-29 13:00:00,268.29,268.78,268.17,268.58,2309.0,264.7723,265.2559,264.6539,265.0585,2309.0
2024-08-29 13:10:00,268.55,268.58,268.16,268.25,913.0,265.0289,265.0585,264.644,264.7328,913.0
2024-08-29 13:20:00,268.62,268.72,268.31,268.37,2086.0,265.098,265.1967,264.7921,264.8513,2086.0
2024-08-29 13:30:00,268.58,268.8,268.4,268.75,3824.0,265.0585,265.2756,264.8809,265.2263,3824.0
2024-08-29 13:40:00,268.46,268.85,268.45,268.66,2620.0,264.9401,265.325,264.9302,265.1375,2620.0
2024-08-29 13:50:00,268.57,269.26,268.53,268.89,3737.0,265.0486,265.7296,265.0092,265.3644,3737.0
2024-08-29 14:00:00,268.9,269.18,268.7,269.07,7388.0,265.3743,265.6506,265.1769,265.5421,7388.0
2024-08-29 14:10:00,269.06,269.07,268.77,268.77,3708.0,265.5322,265.5421,265.246,265.246,3708.0
2024-08-29 14:20:00,268.76,268.79,267.99,268.33,3763.0,265.2362,265.2658,264.4762,264.8118,3763.0
2024-08-29 14:30:00,267.98,268.21,267.01,267.03,19260.0,264.4664,264.6934,263.5091,263.5288,19260.0
2024-08-29 14:40:00,267.38,267.54,266.61,267.19,5490.0,263.8742,264.0321,263.1143,263.6867,5490.0
2024-08-29 14:50:00,266.85,267.42,266.61,267.18,3658.0,263.3512,263.9137,263.1143,263.6769,3658.0
2024-08-29 15:00:00,267.21,267.27,266.79,266.96,5219.0,263.7065,263.7657,263.292,263.4598,5219.0
2024-08-29 15:10:00,266.95,267.5,266.69,267.28,3727.0,263.4499,263.9927,263.1933,263.7756,3727.0
2024-08-29 15:20:00,267.26,268.08,267.26,267.81,5134.0,263.7558,264.5651,263.7558,264.2986,5134.0
2024-08-29 15:30:00,267.78,268.16,267.56,267.9,5122.0,264.269,264.644,264.0519,264.3874,5122.0
2024-08-29 15:40:00,267.9,267.91,266.71,266.77,16315.0,264.3874,264.3973,263.213,263.2722,16315.0
2024-08-29 15:50:00,266.89,267.23,266.52,266.54,53023.0,263.3907,263.7262,263.0255,263.0453,53023.0
2024-08-30 09:30:00,268.43,269.1,267.28,268.41,8324.0,264.9105,265.5717,263.7756,264.8907,8324.0
2024-08-30 09:40:00,267.91,268.64,267.45,267.48,5087.0,264.3973,265.1177,263.9433,263.9729,5087.0
2024-08-30 09:50:00,266.32,268.37,266.32,268.37,6531.0,262.8281,264.8513,262.8281,264.8513,6531.0
2024-08-30 10:00:00,268.26,268.94,267.8,268.79,5329.0,264.7427,265.4138,264.2887,265.2658,5329.0
2024-08-30 10:10:00,268.57,268.96,268.18,268.79,7710.0,265.0486,265.4335,264.6638,265.2658,7710.0
2024-08-30 10:20:00,268.58,268.77,267.92,268.4,5206.0,265.0585,265.246,264.4072,264.8809,5206.0
2024-08-30 10:30:00,268.5,268.86,268.41,268.57,1811.0,264.9796,265.3348,264.8907,265.0486,1811.0
2024-08-30 10:40:00,268.57,268.57,268.01,268.41,3245.0,265.0486,265.0486,264.496,264.8907,3245.0
2024-08-30 10:50:00,268.28,268.35,267.31,267.31,1054.0,264.7624,264.8315,263.8052,263.8052,1054.0
2024-08-30 11:00:00,267.15,267.62,266.93,267.39,2279.0,263.6473,264.1111,263.4301,263.8841,2279.0
2024-08-30 11:10:00,267.61,267.62,266.74,267.25,4655.0,264.1012,264.1111,263.2426,263.746,4655.0
2024-08-30 11:20:00,267.0,267.35,266.59,266.88,5192.0,263.4992,263.8446,263.0946,263.3808,5192.0
2024-08-30 11:30:00,266.88,267.0,265.99,266.17,5649.0,263.3808,263.4992,262.5025,262.6801,5649.0
2024-08-30 11:40:00,265.9,266.89,265.9,266.51,2454.0,262.4137,263.3907,262.4137,263.0157,2454.0
2024-08-30 11:50:00,266.14,266.57,266.14,266.4,2366.0,262.6505,263.0749,262.6505,262.9071,2366.0
2024-08-30 12:00:00,266.4,266.91,266.19,266.87,3385.0,262.9071,263.4104,262.6998,263.3709,3385.0
2024-08-30 12:10:00,266.81,266.88,266.54,266.74,2051.0,263.3117,263.3808,263.0453,263.2426,2051.0
2024-08-30 12:20:00,266.48,266.52,266.19,266.42,6810.0,262.986,263.0255,262.6998,262.9268,6810.0
2024-08-30 12:30:00,266.2,266.36,265.69,266.19,2453.0,262.7097,262.8676,262.2064,262.6998,2453.0
2024-08-30 12:40:00,266.13,266.13,265.85,265.91,400.0,262.6406,262.6406,262.3643,262.4235,400.0
2024-08-30 12:50:00,265.91,267.01,265.91,266.72,1824.0,262.4235,263.5091,262.4235,263.2229,1824.0
2024-08-30 13:00:00,266.72,267.3,266.72,266.75,1930.0,263.2229,263.7953,263.2229,263.2525,1930.0
2024-08-30 13:10:00,267.01,267.02,266.8,266.83,400.0,263.5091,263.519,263.3019,263.3315,400.0
2024-08-30 13:20:00,266.89,266.92,266.57,266.79,1904.0,263.3907,263.4203,263.0749,263.292,1904.0
2024-08-30 13:30:00,266.85,267.09,266.72,266.74,3028.0,263.3512,263.588,263.2229,263.2426,3028.0
2024-08-30 13:40:00,266.81,267.37,266.81,267.37,1603.0,263.3117,263.8644,263.3117,263.8644,1603.0
2024-08-30 13:50:00,267.67,267.68,267.33,267.33,929.0,264.1604,264.1703,263.8249,263.8249,929.0
2024-08-30 14:00:00,267.35,268.01,267.17,267.88,1519.0,263.8446,264.496,263.667,264.3677,1519.0
2024-08-30 14:10:00,267.88,268.36,267.88,268.26,1665.0,264.3677,264.8414,264.3677,264.7427,1665.0
2024-08-30 14:20:00,268.26,268.78,268.26,268.52,4838.0,264.7427,265.2559,264.7427,264.9993,4838.0
2024-08-30 14:30:00,268.47,268.64,268.45,268.64,2049.0,264.95,265.1177,264.9302,265.1177,2049.0
2024-08-30 14:40:00,268.79,268.96,268.76,268.94,2317.0,265.2658,265.4335,265.2362,265.4138,2317.0
2024-08-30 14:50:00,269.2,269.27,268.88,269.09,2536.0,265.6704,265.7395,265.3546,265.5618,2536.0
2024-08-30 15:00:00,269.23,269.69,269.07,269.57,2229.0,265.7,266.154,265.5421,266.0355,2229.0
2024-08-30 15:10:00,269.59,269.63,268.98,269.63,6756.0,266.0553,266.0947,265.4533,266.0947,6756.0
2024-08-30 15:20:00,269.61,270.49,269.61,270.44,5870.0,266.075,266.9435,266.075,266.8941,5870.0
2024-08-30 15:30:00,270.44,270.81,269.99,270.67,11476.0,266.8941,267.2593,266.45,267.1211,11476.0
2024-08-30 15:40:00,270.75,270.75,270.19,270.69,12677.0,267.2001,267.2001,266.6474,267.1408,12677.0
2024-08-30 15:50:00,270.81,272.32,270.08,272.06,164666.0,267.2593,268.7495,266.5388,268.4929,164666.0
2024-09-03 09:30:00,269.49,270.37,268.05,268.55,17104.0,265.9566,266.825,264.5355,265.0289,17104.0
2024-09-03 09:40:00,267.76,268.44,265.51,265.51,1746.0,264.2493,264.9203,262.0288,262.0288,1746.0
2024-09-03 09:50:00,265.35,265.85,263.78,265.59,8417.0,261.8709,262.3643,260.3214,262.1077,8417.0
2024-09-03 10:00:00,265.89,265.89,263.37,263.38,16031.0,262.4038,262.4038,259.9168,259.9267,16031.0
2024-09-03 10:10:00,263.48,264.1,263.11,264.1,2900.0,260.0254,260.6373,259.6602,260.6373,2900.0
2024-09-03 10:20:00,263.92,264.25,263.61,264.01,6235.0,260.4596,260.7853,260.1537,260.5484,6235.0
2024-09-03 10:30:00,263.7,263.89,263.03,263.03,9242.0,260.2425,260.43,259.5813,259.5813,9242.0
2024-09-03 10:40:00,263.22,263.28,262.14,262.42,9946.0,259.7688,259.828,258.703,258.9793,9946.0
2024-09-03 10:50:00,262.62,262.78,262.14,262.53,9958.0,259.1767,259.3346,258.703,259.0878,9958.0
2024-09-03 11:00:00,262.31,263.15,262.31,263.04,10812.0,258.8707,259.6997,258.8707,259.5912,10812.0
2024-09-03 11:10:00,263.03,263.37,263.03,263.07,3107.0,259.5813,259.9168,259.5813,259.6208,3107.0
2024-09-03 11:20:00,263.56,263.9,263.33,263.9,2717.0,260.1043,260.4399,259.8773,260.4399,2717.0
2024-09-03 11:30:00,263.81,264.15,263.8,264.04,7924.0,260.3511,260.6866,260.3412,260.578,7924.0
2024-09-03 11:40:00,264.0,264.35,263.99,264.04,3596.0,260.5386,260.884,260.5287,260.578,3596.0
2024-09-03 11:50:00,264.01,264.34,263.87,263.87,1805.0,260.5484,260.8741,260.4103,260.4103,1805.0
2024-09-03 12:00:00,264.07,264.07,263.7,263.73,2447.0,260.6076,260.6076,260.2425,260.2721,2447.0
2024-09-03 12:10:00,263.1,263.45,263.1,263.31,3809.0,259.6504,259.9958,259.6504,259.8576,3809.0
2024-09-03 12:20:00,263.34,263.63,262.55,262.82,5442.0,259.8872,260.1734,259.1076,259.374,5442.0
2024-09-03 12:30:00,262.67,262.67,262.33,262.36,402.0,259.226,259.226,258.8905,258.9201,402.0
2024-09-03 12:40:00,262.42,262.42,261.92,261.92,2100.0,258.9793,258.9793,258.4858,258.4858,2100.0
2024-09-03 12:50:00,262.05,262.06,261.8,261.8,1990.0,258.6141,258.624,258.3674,258.3674,1990.0
2024-09-03 13:00:00,261.8,261.8,261.54,261.72,900.0,258.3674,258.3674,258.1108,258.2885,900.0
2024-09-03 13:10:00,261.52,261.55,260.99,261.23,6290.0,258.0911,258.1207,257.568,257.8049,6290.0
2024-09-03 13:20:00,261.26,261.54,261.02,261.34,10977.0,257.8345,258.1108,257.5976,257.9134,10977.0
2024-09-03 13:30:00,261.3,261.45,260.98,261.23,5373.0,257.874,258.022,257.5582,257.8049,5373.0
2024-09-03 13:40:00,261.16,261.38,260.89,261.11,2810.0,257.7358,257.9529,257.4693,257.6865,2810.0
2024-09-03 13:50:00,261.11,261.64,260.99,261.36,5500.0,257.6865,258.2095,257.568,257.9332,5500.0
2024-09-03 14:00:00,261.36,261.5,261.09,261.16,1983.0,257.9332,258.0713,257.6667,257.7358,1983.0
2024-09-03 14:10:00,261.28,261.4,260.88,260.88,3248.0,257.8542,257.9727,257.4595,257.4595,3248.0
2024-09-03 14:20:00,261.06,261.25,260.67,260.67,2467.0,257.6371,257.8246,257.2522,257.2522,2467.0
2024-09-03 14:30:00,260.92,261.06,260.83,261.0,3094.0,257.4989,257.6371,257.4101,257.5779,3094.0
2024-09-03 14:40:00,261.0,261.0,260.78,260.79,1477.0,257.5779,257.5779,257.3608,257.3707,1477.0
2024-09-03 14:50:00,260.93,260.95,260.68,260.75,4116.0,257.5088,257.5286,257.2621,257.3312,4116.0
2024-09-03 15:00:00,260.58,261.01,260.4,260.4,7464.0,257.1634,257.5878,256.9858,256.9858,7464.0
2024-09-03 15:10:00,260.4,260.96,260.4,260.72,3882.0,256.9858,257.5384,256.9858,257.3016,3882.0
2024-09-03 15:20:00,260.59,260.91,260.37,260.39,6520.0,257.1733,257.4891,256.9562,256.9759,6520.0
2024-09-03 15:30:00,260.46,260.87,259.91,260.33,11431.0,257.045,257.4496,256.5022,256.9167,11431.0
2024-09-03 15:40:00,260.17,261.02,259.93,261.02,19807.0,256.7588,257.5976,256.5219,257.5976,19807.0
2024-09-03 15:50:00,261.02,261.57,260.07,261.57,52204.0,257.5976,258.1404,256.6601,258.1404,52204.0
2024-09-04 09:30:00,260.57,262.07,259.95,259.95,10695.0,257.1535,258.6339,256.5417,256.5417,10695.0
2024-09-04 09:40:00,261.27,262.0,260.25,261.06,3945.0,257.8444,258.5648,256.8377,257.6371,3945.0
2024-09-04 09:50:00,260.29,262.14,260.29,261.47,2151.0,256.8772,258.703,256.8772,258.0417,2151.0
2024-09-04 10:00:00,260.0,261.87,260.0,260.27,3220.0,256.591,258.4365,256.591,256.8575,3220.0
2024-09-04 10:10:00,261.0,261.0,260.12,260.12,1806.0,257.5779,257.5779,256.7094,256.7094,1806.0
2024-09-04 10:20:00,260.68,261.26,259.91,260.08,6208.0,257.2621,257.8345,256.5022,256.67,6208.0
2024-09-04 10:30:00,260.23,260.85,260.0,260.81,3621.0,256.818,257.4299,256.591,257.3904,3621.0
2024-09-04 10:40:00,260.59,260.86,260.39,260.49,5522.0,257.1733,257.4397,256.9759,257.0746,5522.0
2024-09-04 10:50:00,260.46,261.15,260.35,261.15,3180.0,257.045,257.7259,256.9364,257.7259,3180.0
2024-09-04 11:00:00,261.12,261.21,260.24,260.24,10852.0,257.6963,257.7851,256.8279,256.8279,10852.0
2024-09-04 11:10:00,260.0,260.33,259.92,260.23,7245.0,256.591,256.9167,256.5121,256.818,7245.0
2024-09-04 11:20:00,260.07,260.08,259.0,259.0,3094.0,256.6601,256.67,255.6041,255.6041,3094.0
2024-09-04 11:30:00,259.0,259.54,258.71,259.46,8902.0,255.6041,256.137,255.3179,256.0581,8902.0
2024-09-04 11:40:00,259.38,259.38,258.64,258.92,7450.0,255.9791,255.9791,255.2488,255.5252,7450.0
2024-09-04 11:50:00,259.04,259.27,258.4,258.81,4404.0,255.6436,255.8706,255.012,255.4166,4404.0
2024-09-04 12:00:00,258.81,259.05,258.55,258.79,2955.0,255.4166,255.6535,255.16,255.3969,2955.0
2024-09-04 12:10:00,258.8,258.81,257.89,258.28,4965.0,255.4067,255.4166,254.5087,254.8936,4965.0
2024-09-04 12:20:00,258.29,258.61,258.28,258.41,1724.0,254.9034,255.2192,254.8936,255.0219,1724.0
2024-09-04 12:30:00,258.06,258.61,258.0,258.61,2999.0,254.6764,255.2192,254.6172,255.2192,2999.0
2024-09-04 12:40:00,258.45,258.47,257.9,258.07,4147.0,255.0613,255.0811,254.5185,254.6863,4147.0
2024-09-04 12:50:00,258.08,258.54,258.06,258.32,3666.0,254.6962,255.1502,254.6764,254.933,3666.0
2024-09-04 13:00:00,258.3,258.32,257.81,258.16,5633.0,254.9133,254.933,254.4297,254.7751,5633.0
2024-09-04 13:10:00,258.12,258.37,257.96,258.07,3696.0,254.7357,254.9824,254.5778,254.6863,3696.0
2024-09-04 13:20:00,258.06,258.1,257.59,257.89,4753.0,254.6764,254.7159,254.2126,254.5087,4753.0
2024-09-04 13:30:00,257.58,257.75,257.4,257.53,3751.0,254.2027,254.3705,254.0251,254.1534,3751.0
2024-09-04 13:40:00,257.44,257.71,257.19,257.26,7232.0,254.0646,254.331,253.8179,253.8869,7232.0
2024-09-04 13:50:00,257.05,257.23,256.51,257.06,6778.0,253.6797,253.8573,253.1468,253.6896,6778.0
2024-09-04 14:00:00,256.89,256.89,256.16,256.16,2651.0,253.5218,253.5218,252.8014,252.8014,2651.0
2024-09-04 14:10:00,256.23,256.75,256.18,256.3,4246.0,252.8704,253.3836,252.8211,252.9395,4246.0
2024-09-04 14:20:00,256.43,257.5,256.43,257.5,4370.0,253.0678,254.1238,253.0678,254.1238,4370.0
2024-09-04 14:30:00,257.34,257.38,256.88,257.0,5865.0,253.9659,254.0054,253.5119,253.6303,5865.0
2024-09-04 14:40:00,256.98,257.15,256.52,256.82,5359.0,253.6106,253.7784,253.1566,253.4527,5359.0
2024-09-04 14:50:00,256.69,256.76,256.45,256.48,3650.0,253.3244,253.3935,253.0876,253.1172,3650.0
2024-09-04 15:00:00,256.43,256.51,255.88,256.1,8120.0,253.0678,253.1468,252.525,252.7421,8120.0
2024-09-04 15:10:00,256.13,256.52,256.06,256.37,3481.0,252.7718,253.1566,252.7027,253.0086,3481.0
2024-09-04 15:20:00,256.34,256.6,256.34,256.54,13945.0,252.979,253.2356,252.979,253.1764,13945.0
2024-09-04 15:30:00,256.46,257.13,256.41,257.05,24340.0,253.0974,253.7586,253.0481,253.6797,24340.0
2024-09-04 15:40:00,257.03,257.4,256.51,257.4,15844.0,253.66,254.0251,253.1468,254.0251,15844.0
2024-09-04 15:50:00,257.49,257.57,256.65,256.84,70258.0,254.1139,254.1929,253.2849,253.4724,70258.0
2024-09-05 09:30:00,255.86,256.82,253.89,254.88,10151.0,252.5053,253.4527,250.5611,251.5381,10151.0
2024-09-05 09:40:00,254.42,255.7,254.42,254.89,2693.0,251.0842,252.3474,251.0842,251.548,2693.0
2024-09-05 09:50:00,255.02,255.02,253.57,253.76,1731.0,251.6763,251.6763,250.2453,250.4328,1731.0
2024-09-05 10:00:00,253.5,256.1,253.19,254.81,3847.0,250.1762,252.7421,249.8703,251.4691,3847.0
2024-09-05 10:10:00,254.77,254.77,253.76,254.16,2067.0,251.4296,251.4296,250.4328,250.8276,2067.0
2024-09-05 10:20:00,254.42,255.6,254.23,255.04,13853.0,251.0842,252.2487,250.8967,251.696,13853.0
2024-09-05 10:30:00,255.37,255.39,255.37,255.39,300.0,252.0217,252.0415,252.0217,252.0415,300.0
2024-09-05 10:40:00,255.54,255.54,254.63,255.0,1163.0,252.1895,252.1895,251.2914,251.6566,1163.0
2024-09-05 10:50:00,254.78,255.17,254.58,255.17,1226.0,251.4395,251.8243,251.2421,251.8243,1226.0
2024-09-05 11:00:00,255.13,256.01,254.6,256.0,2423.0,251.7849,252.6533,251.2618,252.6435,2423.0
2024-09-05 11:10:00,255.77,255.77,254.44,254.69,5273.0,252.4165,252.4165,251.1039,251.3506,5273.0
2024-09-05 11:20:00,254.95,255.0,254.23,254.32,1722.0,251.6072,251.6566,250.8967,250.9855,1722.0
2024-09-05 11:30:00,254.32,255.28,254.32,254.96,2154.0,250.9855,251.9329,250.9855,251.6171,2154.0
2024-09-05 11:40:00,254.76,255.2,254.76,255.2,1669.0,251.4197,251.8539,251.4197,251.8539,1669.0
2024-09-05 11:50:00,254.73,254.84,254.6,254.64,1127.0,251.3901,251.4987,251.2618,251.3013,1127.0
2024-09-05 12:00:00,254.52,254.98,254.3,254.81,5003.0,251.1829,251.6368,250.9657,251.4691,5003.0
2024-09-05 12:10:00,254.8,255.06,254.74,254.79,3500.0,251.4592,251.7158,251.4,251.4493,3500.0
2024-09-05 12:20:00,254.99,255.78,254.99,255.75,2908.0,251.6467,252.4263,251.6467,252.3967,2908.0
2024-09-05 12:30:00,255.74,255.74,255.24,255.31,3855.0,252.3869,252.3869,251.8934,251.9625,3855.0
2024-09-05 12:40:00,255.47,255.47,255.07,255.43,695.0,252.1204,252.1204,251.7256,252.0809,695.0
2024-09-05 12:50:00,255.43,256.2,255.42,256.2,802.0,252.0809,252.8408,252.0711,252.8408,802.0
2024-09-05 13:00:00,255.95,256.05,255.68,256.0,5139.0,252.5941,252.6928,252.3277,252.6435,5139.0
2024-09-05 13:10:00,256.04,257.12,256.01,257.12,16908.0,252.6829,253.7488,252.6533,253.7488,16908.0
2024-09-05 13:20:00,257.19,257.44,257.06,257.1,6032.0,253.8179,254.0646,253.6896,253.729,6032.0
2024-09-05 13:30:00,257.11,257.7,256.66,257.01,17969.0,253.7389,254.3212,253.2948,253.6402,17969.0
2024-09-05 13:40:00,257.42,257.8,256.29,257.8,22182.0,254.0448,254.4199,252.9297,254.4199,22182.0
2024-09-05 13:50:00,257.78,258.16,257.73,258.07,2563.0,254.4001,254.7751,254.3508,254.6863,2563.0
2024-09-05 14:00:00,258.36,258.58,258.06,258.48,2487.0,254.9725,255.1896,254.6764,255.0909,2487.0
2024-09-05 14:10:00,258.28,258.68,258.05,258.35,3274.0,254.8936,255.2883,254.6666,254.9626,3274.0
2024-09-05 14:20:00,258.27,258.27,257.77,257.77,1948.0,254.8837,254.8837,254.3902,254.3902,1948.0
2024-09-05 14:30:00,257.69,258.1,257.69,257.73,3650.0,254.3113,254.7159,254.3113,254.3508,3650.0
2024-09-05 14:40:00,257.76,257.76,257.21,257.65,4127.0,254.3804,254.3804,253.8376,254.2718,4127.0
2024-09-05 14:50:00,257.83,257.83,257.3,257.37,1450.0,254.4495,254.4495,253.9264,253.9955,1450.0
2024-09-05 15:00:00,257.22,257.22,256.24,256.24,3119.0,253.8475,253.8475,252.8803,252.8803,3119.0
2024-09-05 15:10:00,256.22,256.36,255.79,255.92,7623.0,252.8606,252.9987,252.4362,252.5645,7623.0
2024-09-05 15:20:00,255.71,256.65,255.71,256.65,2508.0,252.3573,253.2849,252.3573,253.2849,2508.0
2024-09-05 15:30:00,256.79,257.31,256.79,257.08,4396.0,253.4231,253.9363,253.4231,253.7093,4396.0
2024-09-05 15:40:00,256.99,257.85,256.95,257.81,33736.0,253.6205,254.4692,253.581,254.4297,33736.0
2024-09-05 15:50:00,258.02,258.13,256.47,257.08,40612.0,254.637,254.7455,253.1073,253.7093,40612.0
2024-09-06 09:30:00,260.26,261.88,259.84,261.88,15367.0,256.8476,258.4464,256.4331,258.4464,15367.0
2024-09-06 09:40:00,260.85,260.93,259.58,259.88,10278.0,257.4299,257.5088,256.1765,256.4726,10278.0
2024-09-06 09:50:00,259.88,260.85,259.79,259.79,6716.0,256.4726,257.4299,256.3838,256.3838,6716.0
2024-09-06 10:00:00,259.28,259.49,257.01,257.66,5550.0,255.8804,256.0877,253.6402,254.2817,5550.0
2024-09-06 10:10:00,257.52,258.28,256.78,256.86,5148.0,254.1435,254.8936,253.4132,253.4922,5148.0
2024-09-06 10:20:00,257.06,257.52,256.51,256.71,4992.0,253.6896,254.1435,253.1468,253.3441,4992.0
2024-09-06 10:30:00,256.79,257.11,256.13,256.18,5695.0,253.4231,253.7389,252.7718,252.8211,5695.0
2024-09-06 10:40:00,256.5,256.52,255.38,255.59,2677.0,253.1369,253.1566,252.0316,252.2388,2677.0
2024-09-06 10:50:00,255.2,255.58,254.89,254.89,3334.0,251.8539,252.229,251.548,251.548,3334.0
2024-09-06 11:00:00,254.93,257.04,254.91,256.07,3254.0,251.5875,253.6698,251.5677,252.7125,3254.0
2024-09-06 11:10:00,255.39,255.39,254.06,254.09,2316.0,252.0415,252.0415,250.7289,250.7585,2316.0
2024-09-06 11:20:00,254.09,254.4,253.91,254.33,6530.0,250.7585,251.0644,250.5809,250.9954,6530.0
2024-09-06 11:30:00,254.47,254.9,254.22,254.9,2031.0,251.1335,251.5579,250.8868,251.5579,2031.0
2024-09-06 11:40:00,254.58,255.07,254.37,254.43,3821.0,251.2421,251.7256,251.0348,251.094,3821.0
2024-09-06 11:50:00,254.41,255.05,254.4,254.55,8284.0,251.0743,251.7059,251.0644,251.2125,8284.0
2024-09-06 12:00:00,254.49,254.75,254.43,254.66,1142.0,251.1533,251.4098,251.094,251.321,1142.0
2024-09-06 12:10:00,254.65,254.77,254.27,254.28,2543.0,251.3112,251.4296,250.9361,250.946,2543.0
2024-09-06 12:20:00,254.33,254.89,254.32,254.36,1860.0,250.9954,251.548,250.9855,251.025,1860.0
2024-09-06 12:30:00,254.37,256.02,254.36,255.65,11580.0,251.0348,252.6632,251.025,252.298,11580.0
2024-09-06 12:40:00,255.79,255.93,255.74,255.77,2228.0,252.4362,252.5744,252.3869,252.4165,2228.0
2024-09-06 12:50:00,255.72,255.98,255.57,255.86,2346.0,252.3671,252.6237,252.2191,252.5053,2346.0
2024-09-06 13:00:00,255.68,256.07,255.61,256.07,2440.0,252.3277,252.7125,252.2586,252.7125,2440.0
2024-09-06 13:10:00,256.04,256.18,255.65,255.71,2056.0,252.6829,252.8211,252.298,252.3573,2056.0
2024-09-06 13:20:00,255.72,256.21,255.66,255.84,5400.0,252.3671,252.8507,252.3079,252.4856,5400.0
2024-09-06 13:30:00,255.91,256.75,255.91,256.55,8059.0,252.5546,253.3836,252.5546,253.1862,8059.0
2024-09-06 13:40:00,256.7,256.7,256.39,256.39,1250.0,253.3343,253.3343,253.0283,253.0283,1250.0
2024-09-06 13:50:00,256.56,257.2,256.56,256.82,1869.0,253.1961,253.8277,253.1961,253.4527,1869.0
2024-09-06 14:00:00,256.76,256.76,256.28,256.28,8230.0,253.3935,253.3935,252.9198,252.9198,8230.0
2024-09-06 14:10:00,256.18,256.55,255.99,255.99,8082.0,252.8211,253.1862,252.6336,252.6336,8082.0
2024-09-06 14:20:00,256.0,256.21,255.95,256.21,3800.0,252.6435,252.8507,252.5941,252.8507,3800.0
2024-09-06 14:30:00,256.14,256.41,256.11,256.36,7896.0,252.7816,253.0481,252.752,252.9987,7896.0
2024-09-06 14:40:00,256.27,256.66,256.23,256.54,2787.0,252.9099,253.2948,252.8704,253.1764,2787.0
2024-09-06 14:50:00,256.45,256.74,256.29,256.67,5887.0,253.0876,253.3738,252.9297,253.3047,5887.0
2024-09-06 15:00:00,256.73,257.3,256.66,257.18,10851.0,253.3639,253.9264,253.2948,253.808,10851.0
2024-09-06 15:10:00,257.26,257.26,256.37,256.37,6218.0,253.8869,253.8869,253.0086,253.0086,6218.0
2024-09-06 15:20:00,256.42,257.78,256.42,257.08,12640.0,253.0579,254.4001,253.0579,253.7093,12640.0
2024-09-06 15:30:00,256.99,257.02,256.06,256.13,6506.0,253.6205,253.6501,252.7027,252.7718,6506.0
2024-09-06 15:40:00,256.13,256.4,256.03,256.34,22392.0,252.7718,253.0382,252.6731,252.979,22392.0
2024-09-06 15:50:00,256.45,256.45,255.58,256.04,53307.0,253.0876,253.0876,252.229,252.6829,53307.0
2024-09-09 09:30:00,259.23,260.75,257.86,260.75,12909.0,255.8311,257.3312,254.4791,257.3312,12909.0
2024-09-09 09:40:00,260.74,261.35,258.95,258.95,8729.0,257.3213,257.9233,255.5548,255.5548,8729.0
2024-09-09 09:50:00,258.98,259.51,258.95,259.51,2477.0,255.5844,256.1074,255.5548,256.1074,2477.0
2024-09-09 10:00:00,259.97,260.97,259.96,260.78,3476.0,256.5614,257.5483,256.5515,257.3608,3476.0
2024-09-09 10:10:00,261.11,262.2,261.11,261.94,7282.0,257.6865,258.7622,257.6865,258.5056,7282.0
2024-09-09 10:20:00,261.79,262.12,261.54,261.55,7075.0,258.3575,258.6832,258.1108,258.1207,7075.0
2024-09-09 10:30:00,261.48,261.48,260.57,261.0,4421.0,258.0516,258.0516,257.1535,257.5779,4421.0
2024-09-09 10:40:00,260.9,261.22,260.28,260.74,3980.0,257.4792,257.795,256.8673,257.3213,3980.0
2024-09-09 10:50:00,260.56,260.73,260.0,260.0,5155.0,257.1437,257.3114,256.591,256.591,5155.0
2024-09-09 11:00:00,260.01,260.44,259.58,259.59,3485.0,256.6009,257.0252,256.1765,256.1864,3485.0
2024-09-09 11:10:00,260.12,260.12,258.72,258.79,1453.0,256.7094,256.7094,255.3278,255.3969,1453.0
2024-09-09 11:20:00,258.64,259.15,258.63,259.14,4243.0,255.2488,255.7522,255.239,255.7423,4243.0
2024-09-09 11:30:00,259.15,259.95,259.11,259.95,10963.0,255.7522,256.5417,255.7127,256.5417,10963.0
2024-09-09 11:40:00,260.15,260.54,259.92,260.42,5418.0,256.739,257.1239,256.5121,257.0055,5418.0
2024-09-09 11:50:00,260.48,261.3,260.48,261.26,6787.0,257.0647,257.874,257.0647,257.8345,6787.0
2024-09-09 12:00:00,261.22,261.35,260.8,260.8,1705.0,257.795,257.9233,257.3805,257.3805,1705.0
2024-09-09 12:10:00,260.59,260.93,260.35,260.5,6167.0,257.1733,257.5088,256.9364,257.0845,6167.0
2024-09-09 12:20:00,260.47,260.48,260.12,260.12,1508.0,257.0548,257.0647,256.7094,256.7094,1508.0
2024-09-09 12:30:00,260.15,260.33,259.59,259.59,6279.0,256.739,256.9167,256.1864,256.1864,6279.0
2024-09-09 12:40:00,259.6,260.65,259.6,260.41,4851.0,256.1963,257.2325,256.1963,256.9956,4851.0
2024-09-09 12:50:00,260.74,261.12,260.63,260.97,2790.0,257.3213,257.6963,257.2127,257.5483,2790.0
2024-09-09 13:00:00,261.06,261.36,260.73,261.29,7377.0,257.6371,257.9332,257.3114,257.8641,7377.0
2024-09-09 13:10:00,261.21,261.21,260.47,260.48,4220.0,257.7851,257.7851,257.0548,257.0647,4220.0
2024-09-09 13:20:00,260.41,260.71,260.41,260.56,5756.0,256.9956,257.2917,256.9956,257.1437,5756.0
2024-09-09 13:30:00,260.5,260.7,260.0,260.41,3558.0,257.0845,257.2818,256.591,256.9956,3558.0
2024-09-09 13:40:00,260.34,260.34,259.78,260.13,2356.0,256.9266,256.9266,256.3739,256.7193,2356.0
2024-09-09 13:50:00,259.96,260.0,259.69,259.91,3363.0,256.5515,256.591,256.2851,256.5022,3363.0
2024-09-09 14:00:00,259.72,259.85,259.5,259.63,5372.0,256.3147,256.443,256.0976,256.2259,5372.0
2024-09-09 14:10:00,259.52,259.78,259.5,259.68,5753.0,256.1173,256.3739,256.0976,256.2752,5753.0
2024-09-09 14:20:00,259.53,259.58,259.24,259.53,2200.0,256.1272,256.1765,255.841,256.1272,2200.0
2024-09-09 14:30:00,259.2,259.32,258.72,258.72,1670.0,255.8015,255.9199,255.3278,255.3278,1670.0
2024-09-09 14:40:00,258.71,259.62,258.71,259.49,6475.0,255.3179,256.216,255.3179,256.0877,6475.0
2024-09-09 14:50:00,259.54,259.75,259.46,259.69,3544.0,256.137,256.3443,256.0581,256.2851,3544.0
2024-09-09 15:00:00,259.44,259.75,259.3,259.48,5535.0,256.0384,256.3443,255.9002,256.0778,5535.0
2024-09-09 15:10:00,259.72,259.87,259.45,259.56,4694.0,256.3147,256.4627,256.0482,256.1568,4694.0
2024-09-09 15:20:00,259.53,260.26,259.36,260.26,6089.0,256.1272,256.8476,255.9594,256.8476,6089.0
2024-09-09 15:30:00,260.17,260.27,259.88,259.9,10892.0,256.7588,256.8575,256.4726,256.4923,10892.0
2024-09-09 15:40:00,260.01,260.35,259.94,260.09,10141.0,256.6009,256.9364,256.5318,256.6798,10141.0
2024-09-09 15:50:00,259.97,260.28,259.31,259.68,46347.0,256.5614,256.8673,255.9101,256.2752,46347.0
2024-09-10 09:30:00,260.5,261.36,257.48,259.74,17858.0,257.0845,257.9332,254.1041,256.3344,17858.0
2024-09-10 09:40:00,260.0,261.3,259.99,260.25,3779.0,256.591,257.874,256.5811,256.8377,3779.0
2024-09-10 09:50:00,260.61,260.61,259.91,260.08,1300.0,257.193,257.193,256.5022,256.67,1300.0
2024-09-10 10:00:00,260.86,260.86,257.66,258.37,7418.0,257.4397,257.4397,254.2817,254.9824,7418.0
2024-09-10 10:10:00,257.42,258.11,257.05,257.79,3458.0,254.0448,254.7258,253.6797,254.41,3458.0
2024-09-10 10:20:00,257.69,258.72,257.36,258.72,1200.0,254.3113,255.3278,253.9856,255.3278,1200.0
2024-09-10 10:30:00,258.85,258.85,258.02,258.55,2293.0,255.4561,255.4561,254.637,255.16,2293.0
2024-09-10 10:40:00,258.95,259.35,258.46,259.03,6869.0,255.5548,255.9495,255.0712,255.6337,6869.0
2024-09-10 10:50:00,258.98,259.31,258.69,259.18,2169.0,255.5844,255.9101,255.2982,255.7818,2169.0
2024-09-10 11:00:00,259.05,260.01,259.04,260.01,6287.0,255.6535,256.6009,255.6436,256.6009,6287.0
2024-09-10 11:10:00,259.93,260.43,259.93,260.38,2364.0,256.5219,257.0154,256.5219,256.966,2364.0
2024-09-10 11:20:00,260.15,260.94,260.06,260.94,4327.0,256.739,257.5187,256.6502,257.5187,4327.0
2024-09-10 11:30:00,260.81,260.81,259.9,259.9,4772.0,257.3904,257.3904,256.4923,256.4923,4772.0
2024-09-10 11:40:00,260.09,260.57,259.94,260.07,6764.0,256.6798,257.1535,256.5318,256.6601,6764.0
2024-09-10 11:50:00,260.06,260.09,259.21,259.32,5052.0,256.6502,256.6798,255.8114,255.9199,5052.0
2024-09-10 12:00:00,259.09,259.14,258.72,258.72,4236.0,255.6929,255.7423,255.3278,255.3278,4236.0
2024-09-10 12:10:00,258.88,259.05,258.73,259.0,1678.0,255.4857,255.6535,255.3377,255.6041,1678.0
2024-09-10 12:20:00,258.93,258.94,258.6,258.75,1361.0,255.535,255.5449,255.2094,255.3574,1361.0
2024-09-10 12:30:00,258.67,259.0,258.47,259.0,3239.0,255.2784,255.6041,255.0811,255.6041,3239.0
2024-09-10 12:40:00,259.16,259.16,258.58,258.58,8165.0,255.762,255.762,255.1896,255.1896,8165.0
2024-09-10 12:50:00,258.92,258.92,258.18,258.18,7454.0,255.5252,255.5252,254.7949,254.7949,7454.0
2024-09-10 13:00:00,258.17,258.59,258.05,258.08,16580.0,254.785,255.1995,254.6666,254.6962,16580.0
2024-09-10 13:10:00,258.26,258.56,258.14,258.25,10103.0,254.8738,255.1699,254.7554,254.864,10103.0
2024-09-10 13:20:00,257.98,258.51,257.98,258.26,6503.0,254.5975,255.1205,254.5975,254.8738,6503.0
2024-09-10 13:30:00,258.38,258.7,258.37,258.49,4766.0,254.9923,255.3081,254.9824,255.1008,4766.0
2024-09-10 13:40:00,258.61,258.66,258.3,258.42,3459.0,255.2192,255.2686,254.9133,255.0317,3459.0
2024-09-10 13:50:00,258.45,258.46,258.18,258.35,2471.0,255.0613,255.0712,254.7949,254.9626,2471.0
2024-09-10 14:00:00,258.35,259.16,258.22,259.16,5193.0,254.9626,255.762,254.8343,255.762,5193.0
2024-09-10 14:10:00,259.12,259.41,258.97,259.33,4406.0,255.7225,256.0087,255.5745,255.9298,4406.0
2024-09-10 14:20:00,259.32,259.69,259.0,259.69,5872.0,255.9199,256.2851,255.6041,256.2851,5872.0
2024-09-10 14:30:00,259.69,259.96,259.43,259.91,18183.0,256.2851,256.5515,256.0285,256.5022,18183.0
2024-09-10 14:40:00,259.85,260.12,259.84,259.96,1907.0,256.443,256.7094,256.4331,256.5515,1907.0
2024-09-10 14:50:00,260.08,260.35,260.02,260.32,3530.0,256.67,256.9364,256.6107,256.9068,3530.0
2024-09-10 15:00:00,260.2,260.4,259.97,260.0,5832.0,256.7884,256.9858,256.5614,256.591,5832.0
2024-09-10 15:10:00,259.92,260.02,259.84,259.93,3889.0,256.5121,256.6107,256.4331,256.5219,3889.0
2024-09-10 15:20:00,260.0,260.54,259.92,260.54,6101.0,256.591,257.1239,256.5121,257.1239,6101.0
2024-09-10 15:30:00,260.5,260.52,260.11,260.11,7780.0,257.0845,257.1042,256.6996,256.6996,7780.0
2024-09-10 15:40:00,260.17,260.9,260.11,260.85,7250.0,256.7588,257.4792,256.6996,257.4299,7250.0
2024-09-10 15:50:00,260.85,262.27,260.59,261.81,44711.0,257.4299,258.8312,257.1733,258.3773,44711.0
2024-09-11 09:30:00,258.27,258.6,253.9,254.65,40979.0,254.8837,255.2094,250.571,251.3112,40979.0
2024-09-11 09:40:00,254.65,255.39,252.5,252.5,15257.0,251.3112,252.0415,249.1893,249.1893,15257.0
2024-09-11 09:50:00,252.07,252.38,250.77,251.69,15666.0,248.765,249.0709,247.482,248.39,15666.0
2024-09-11 10:00:00,251.69,252.18,250.57,251.11,15963.0,248.39,248.8735,247.2847,247.8176,15963.0
2024-09-11 10:10:00,251.06,251.42,250.33,250.58,24462.0,247.7682,248.1235,247.0478,247.2945,24462.0
2024-09-11 10:20:00,250.81,250.92,250.15,250.38,30323.0,247.5215,247.6301,246.8702,247.0971,30323.0
2024-09-11 10:30:00,250.38,250.75,249.94,250.3,20823.0,247.0971,247.4623,246.6629,247.0182,20823.0
2024-09-11 10:40:00,250.29,250.56,249.77,250.04,14369.0,247.0083,247.2748,246.4951,246.7616,14369.0
2024-09-11 10:50:00,249.75,250.14,249.31,250.07,12713.0,246.4754,246.8603,246.0412,246.7912,12713.0
2024-09-11 11:00:00,250.09,251.29,249.83,250.61,18274.0,246.8109,247.9952,246.5544,247.3241,18274.0
2024-09-11 11:10:00,250.6,252.01,250.46,251.09,9102.0,247.3143,248.7058,247.1761,247.7978,9102.0
2024-09-11 11:20:00,250.91,251.54,250.69,251.39,13493.0,247.6202,248.2419,247.4031,248.0939,13493.0
2024-09-11 11:30:00,251.39,252.08,251.21,251.84,7683.0,248.0939,248.7749,247.9163,248.538,7683.0
2024-09-11 11:40:00,251.87,252.08,251.61,251.78,23159.0,248.5676,248.7749,248.311,248.4788,23159.0
2024-09-11 11:50:00,251.71,251.79,249.68,250.5,23373.0,248.4097,248.4887,246.4063,247.2156,23373.0
2024-09-11 12:00:00,250.38,251.21,250.13,250.57,7854.0,247.0971,247.9163,246.8504,247.2847,7854.0
2024-09-11 12:10:00,250.75,250.82,249.99,250.39,11413.0,247.4623,247.5314,246.7123,247.107,11413.0
2024-09-11 12:20:00,250.39,250.72,250.22,250.68,8956.0,247.107,247.4327,246.9392,247.3932,8956.0
2024-09-11 12:30:00,250.68,251.2,250.22,251.06,9455.0,247.3932,247.9064,246.9392,247.7682,9455.0
2024-09-11 12:40:00,251.09,251.23,250.06,250.25,36481.0,247.7978,247.936,246.7813,246.9688,36481.0
2024-09-11 12:50:00,250.26,251.21,250.1,250.87,22106.0,246.9787,247.9163,246.8208,247.5807,22106.0
2024-09-11 13:00:00,250.83,252.21,250.57,252.21,26561.0,247.5412,248.9031,247.2847,248.9031,26561.0
2024-09-11 13:10:00,252.23,253.09,251.99,252.76,7642.0,248.9229,249.7716,248.686,249.4459,7642.0
2024-09-11 13:20:00,252.74,253.45,252.32,253.21,13042.0,249.4262,250.1269,249.0117,249.89,13042.0
2024-09-11 13:30:00,253.4,253.55,253.11,253.38,7310.0,250.0775,250.2256,249.7913,250.0578,7310.0
2024-09-11 13:40:00,253.38,254.67,253.25,254.67,8963.0,250.0578,251.3309,249.9295,251.3309,8963.0
2024-09-11 13:50:00,254.19,254.48,253.47,253.51,3631.0,250.8572,251.1434,250.1466,250.1861,3631.0
2024-09-11 14:00:00,253.68,254.29,253.41,254.18,21650.0,250.3539,250.9559,250.0874,250.8473,21650.0
2024-09-11 14:10:00,254.17,254.62,253.93,254.09,8213.0,250.8374,251.2815,250.6006,250.7585,8213.0
2024-09-11 14:20:00,254.12,255.11,254.11,255.03,6435.0,250.7881,251.7651,250.7782,251.6862,6435.0
2024-09-11 14:30:00,255.03,256.08,254.8,255.91,6371.0,251.6862,252.7224,251.4592,252.5546,6371.0
2024-09-11 14:40:00,256.08,256.59,255.95,256.26,8744.0,252.7224,253.2257,252.5941,252.9,8744.0
2024-09-11 14:50:00,256.26,256.41,255.1,255.5,11209.0,252.9,253.0481,251.7553,252.15,11209.0
2024-09-11 15:00:00,255.44,255.69,255.17,255.61,9634.0,252.0908,252.3375,251.8243,252.2586,9634.0
2024-09-11 15:10:00,255.64,255.65,255.1,255.65,9217.0,252.2882,252.298,251.7553,252.298,9217.0
2024-09-11 15:20:00,255.68,256.27,255.68,255.93,15616.0,252.3277,252.9099,252.3277,252.5744,15616.0
2024-09-11 15:30:00,256.1,256.34,255.77,256.09,10779.0,252.7421,252.979,252.4165,252.7323,10779.0
2024-09-11 15:40:00,255.95,255.95,255.19,255.59,31260.0,252.5941,252.5941,251.8441,252.2388,31260.0
2024-09-11 15:50:00,255.51,257.0,255.34,256.85,88201.0,252.1599,253.6303,251.9921,253.4823,88201.0
2024-09-12 09:30:00,257.68,257.68,254.38,254.92,13560.0,254.3014,254.3014,251.0447,251.5776,13560.0
2024-09-12 09:40:00,254.45,255.53,253.89,254.42,6374.0,251.1138,252.1796,250.5611,251.0842,6374.0
2024-09-12 09:50:00,254.42,254.51,253.19,253.56,13530.0,251.0842,251.173,249.8703,250.2354,13530.0
2024-09-12 10:00:00,253.56,253.57,252.19,253.46,26594.0,250.2354,250.2453,248.8834,250.1368,26594.0
2024-09-12 10:10:00,253.28,255.48,253.27,255.2,12963.0,249.9591,252.1303,249.9493,251.8539,12963.0
2024-09-12 10:20:00,255.48,256.42,254.99,255.44,5168.0,252.1303,253.0579,251.6467,252.0908,5168.0
2024-09-12 10:30:00,255.81,256.52,255.28,256.12,12200.0,252.4559,253.1566,251.9329,252.7619,12200.0
2024-09-12 10:40:00,256.42,256.9,256.24,256.78,6145.0,253.0579,253.5317,252.8803,253.4132,6145.0
2024-09-12 10:50:00,256.66,256.78,255.07,255.15,12373.0,253.2948,253.4132,251.7256,251.8046,12373.0
2024-09-12 11:00:00,255.41,255.78,255.28,255.7,4967.0,252.0612,252.4263,251.9329,252.3474,4967.0
2024-09-12 11:10:00,255.78,256.86,255.77,256.61,2197.0,252.4263,253.4922,252.4165,253.2455,2197.0
2024-09-12 11:20:00,256.76,256.76,255.95,256.25,2669.0,253.3935,253.3935,252.5941,252.8902,2669.0
2024-09-12 11:30:00,256.31,256.65,256.1,256.56,7109.0,252.9494,253.2849,252.7421,253.1961,7109.0
2024-09-12 11:40:00,256.47,256.65,256.28,256.33,1305.0,253.1073,253.2849,252.9198,252.9691,1305.0
2024-09-12 11:50:00,256.49,256.56,256.0,256.08,2724.0,253.127,253.1961,252.6435,252.7224,2724.0
2024-09-12 12:00:00,256.28,256.72,256.24,256.72,2333.0,252.9198,253.354,252.8803,253.354,2333.0
2024-09-12 12:10:00,256.7,256.82,256.21,256.7,5772.0,253.3343,253.4527,252.8507,253.3343,5772.0
2024-09-12 12:20:00,256.89,257.51,256.89,257.51,2028.0,253.5218,254.1337,253.5218,254.1337,2028.0
2024-09-12 12:30:00,257.37,257.37,257.04,257.19,5712.0,253.9955,253.9955,253.6698,253.8179,5712.0
2024-09-12 12:40:00,257.05,257.08,256.72,256.72,10250.0,253.6797,253.7093,253.354,253.354,10250.0
2024-09-12 12:50:00,256.89,257.93,256.77,257.93,4651.0,253.5218,254.5482,253.4034,254.5482,4651.0
2024-09-12 13:00:00,257.75,257.86,257.37,257.41,3840.0,254.3705,254.4791,253.9955,254.035,3840.0
2024-09-12 13:10:00,257.43,257.69,257.24,257.63,1901.0,254.0547,254.3113,253.8672,254.2521,1901.0
2024-09-12 13:20:00,257.55,257.87,257.55,257.72,2624.0,254.1731,254.4889,254.1731,254.3409,2624.0
2024-09-12 13:30:00,257.8,258.22,257.8,258.2,4268.0,254.4199,254.8343,254.4199,254.8146,4268.0
2024-09-12 13:40:00,258.25,258.41,258.11,258.36,2189.0,254.864,255.0219,254.7258,254.9725,2189.0
2024-09-12 13:50:00,258.31,258.46,258.1,258.17,4191.0,254.9232,255.0712,254.7159,254.785,4191.0
2024-09-12 14:00:00,258.04,258.2,257.56,257.74,9830.0,254.6567,254.8146,254.183,254.3606,9830.0
2024-09-12 14:10:00,257.93,258.19,257.72,257.74,2741.0,254.5482,254.8047,254.3409,254.3606,2741.0
2024-09-12 14:20:00,257.93,258.2,257.73,257.76,1840.0,254.5482,254.8146,254.3508,254.3804,1840.0
2024-09-12 14:30:00,257.79,258.17,257.69,258.17,1207.0,254.41,254.785,254.3113,254.785,1207.0
2024-09-12 14:40:00,257.92,258.02,257.09,257.12,2927.0,254.5383,254.637,253.7192,253.7488,2927.0
2024-09-12 14:50:00,257.02,257.02,255.7,256.62,5934.0,253.6501,253.6501,252.3474,253.2553,5934.0
2024-09-12 15:00:00,256.54,257.02,256.44,257.02,3450.0,253.1764,253.6501,253.0777,253.6501,3450.0
2024-09-12 15:10:00,257.05,257.22,256.83,256.83,2475.0,253.6797,253.8475,253.4626,253.4626,2475.0
2024-09-12 15:20:00,257.02,257.15,256.89,256.97,3916.0,253.6501,253.7784,253.5218,253.6007,3916.0
2024-09-12 15:30:00,256.95,257.58,256.95,257.56,2500.0,253.581,254.2027,253.581,254.183,2500.0
2024-09-12 15:40:00,257.48,257.58,256.73,256.96,37267.0,254.1041,254.2027,253.3639,253.5909,37267.0
2024-09-12 15:50:00,257.0,258.42,256.95,258.03,61051.0,253.6303,255.0317,253.581,254.6468,61051.0
2024-09-13 09:30:00,259.48,260.15,258.07,258.43,9923.0,256.0778,256.739,254.6863,255.0416,9923.0
2024-09-13 09:40:00,259.5,260.4,259.34,260.22,20995.0,256.0976,256.9858,255.9397,256.8081,20995.0
2024-09-13 09:50:00,260.4,261.52,259.22,261.5,9095.0,256.9858,258.0911,255.8212,258.0713,9095.0
2024-09-13 10:00:00,261.56,261.62,258.76,261.0,14507.0,258.1306,258.1898,255.3673,257.5779,14507.0
2024-09-13 10:10:00,261.15,261.56,260.72,261.25,13353.0,257.7259,258.1306,257.3016,257.8246,13353.0
2024-09-13 10:20:00,261.26,262.34,261.26,261.51,3678.0,257.8345,258.9003,257.8345,258.0812,3678.0
2024-09-13 10:30:00,261.97,263.0,261.69,262.69,13210.0,258.5352,259.5517,258.2589,259.2457,13210.0
2024-09-13 10:40:00,262.97,263.24,262.62,262.92,2681.0,259.5221,259.7885,259.1767,259.4727,2681.0
2024-09-13 10:50:00,262.82,263.2,262.58,262.88,2100.0,259.374,259.7491,259.1372,259.4332,2100.0
2024-09-13 11:00:00,262.61,262.95,262.43,262.95,4360.0,259.1668,259.5023,258.9891,259.5023,4360.0
2024-09-13 11:10:00,262.73,262.73,262.09,262.27,7612.0,259.2852,259.2852,258.6536,258.8312,7612.0
2024-09-13 11:20:00,262.04,262.47,261.75,262.01,2667.0,258.6043,259.0286,258.3181,258.5747,2667.0
2024-09-13 11:30:00,261.99,262.55,261.99,262.54,3980.0,258.5549,259.1076,258.5549,259.0977,3980.0
2024-09-13 11:40:00,262.76,263.11,262.55,263.11,900.0,259.3148,259.6602,259.1076,259.6602,900.0
2024-09-13 11:50:00,262.89,263.37,262.78,263.36,1715.0,259.4431,259.9168,259.3346,259.907,1715.0
2024-09-13 12:00:00,263.21,263.35,262.86,263.18,6020.0,259.7589,259.8971,259.4135,259.7293,6020.0
2024-09-13 12:10:00,263.0,263.2,262.73,262.94,4736.0,259.5517,259.7491,259.2852,259.4925,4736.0
2024-09-13 12:20:00,262.94,263.08,262.7,262.72,900.0,259.4925,259.6306,259.2556,259.2753,900.0
2024-09-13 12:30:00,262.42,262.66,262.33,262.34,2166.0,258.9793,259.2161,258.8905,258.9003,2166.0
2024-09-13 12:40:00,262.31,262.38,262.12,262.38,2355.0,258.8707,258.9398,258.6832,258.9398,2355.0
2024-09-13 12:50:00,262.21,263.49,262.21,263.36,3964.0,258.772,260.0353,258.772,259.907,3964.0
2024-09-13 13:00:00,263.5,263.71,263.48,263.54,1017.0,260.0451,260.2524,260.0254,260.0846,1017.0
2024-09-13 13:10:00,263.66,263.9,263.51,263.9,2624.0,260.203,260.4399,260.055,260.4399,2624.0
2024-09-13 13:20:00,263.9,264.49,263.88,264.32,2031.0,260.4399,261.0221,260.4201,260.8544,2031.0
2024-09-13 13:30:00,264.45,264.45,263.95,263.95,7893.0,260.9827,260.9827,260.4892,260.4892,7893.0
2024-09-13 13:40:00,263.81,264.12,263.71,263.97,2097.0,260.3511,260.657,260.2524,260.509,2097.0
2024-09-13 13:50:00,263.82,264.01,263.05,263.05,2403.0,260.3609,260.5484,259.601,259.601,2403.0
2024-09-13 14:00:00,263.07,264.06,262.23,263.57,14546.0,259.6208,260.5978,258.7918,260.1142,14546.0
2024-09-13 14:10:00,263.43,263.62,263.28,263.43,2322.0,259.976,260.1635,259.828,259.976,2322.0
2024-09-13 14:20:00,263.35,263.5,262.39,262.47,3179.0,259.8971,260.0451,258.9497,259.0286,3179.0
2024-09-13 14:30:00,262.63,263.18,262.58,262.74,8388.0,259.1865,259.7293,259.1372,259.2951,8388.0
2024-09-13 14:40:00,262.9,263.23,262.75,262.98,3327.0,259.453,259.7787,259.305,259.5319,3327.0
2024-09-13 14:50:00,262.89,262.89,262.41,262.55,7594.0,259.4431,259.4431,258.9694,259.1076,7594.0
2024-09-13 15:00:00,262.48,262.49,261.83,262.29,3780.0,259.0385,259.0484,258.397,258.851,3780.0
2024-09-13 15:10:00,262.29,262.49,261.91,262.49,3466.0,258.851,259.0484,258.476,259.0484,3466.0
2024-09-13 15:20:00,262.46,262.46,261.92,262.21,5601.0,259.0188,259.0188,258.4858,258.772,5601.0
2024-09-13 15:30:00,262.34,262.97,262.32,262.89,5656.0,258.9003,259.5221,258.8806,259.4431,5656.0
2024-09-13 15:40:00,263.03,263.64,263.02,263.42,6771.0,259.5813,260.1833,259.5714,259.9662,6771.0
2024-09-13 15:50:00,263.37,263.52,262.73,262.83,38114.0,259.9168,260.0649,259.2852,259.3839,38114.0
2024-09-16 09:30:00,264.95,266.19,264.56,265.5,9782.0,261.4761,262.6998,261.0912,262.0189,9782.0
2024-09-16 09:40:00,265.5,265.97,264.72,265.46,28135.0,262.0189,262.4827,261.2491,261.9794,28135.0
2024-09-16 09:50:00,264.97,265.59,264.94,265.39,1000.0,261.4958,262.1077,261.4662,261.9103,1000.0
2024-09-16 10:00:00,265.42,265.63,264.29,265.13,5109.0,261.9399,262.1472,260.8248,261.6537,5109.0
2024-09-16 10:10:00,265.39,265.51,264.72,265.24,2809.0,261.9103,262.0288,261.2491,261.7623,2809.0
2024-09-16 10:20:00,265.22,265.51,263.9,264.17,5379.0,261.7426,262.0288,260.4399,260.7063,5379.0
2024-09-16 10:30:00,263.87,264.01,262.88,263.33,4119.0,260.4103,260.5484,259.4332,259.8773,4119.0
2024-09-16 10:40:00,263.49,264.53,263.28,264.31,3441.0,260.0353,261.0616,259.828,260.8445,3441.0
2024-09-16 10:50:00,264.34,264.99,264.29,264.4,2567.0,260.8741,261.5156,260.8248,260.9333,2567.0
2024-09-16 11:00:00,264.36,264.54,263.67,264.37,3101.0,260.8938,261.0715,260.2129,260.9037,3101.0
2024-09-16 11:10:00,264.41,264.41,263.41,263.49,3604.0,260.9432,260.9432,259.9563,260.0353,3604.0
2024-09-16 11:20:00,263.19,263.49,262.79,262.79,2229.0,259.7392,260.0353,259.3444,259.3444,2229.0
2024-09-16 11:30:00,262.95,263.32,262.95,263.01,6059.0,259.5023,259.8675,259.5023,259.5615,6059.0
2024-09-16 11:40:00,263.03,263.18,262.8,263.1,4869.0,259.5813,259.7293,259.3543,259.6504,4869.0
2024-09-16 11:50:00,262.96,263.39,262.92,263.22,2481.0,259.5122,259.9366,259.4727,259.7688,2481.0
2024-09-16 12:00:00,263.2,263.2,262.83,262.95,1774.0,259.7491,259.7491,259.3839,259.5023,1774.0
2024-09-16 12:10:00,263.0,263.05,262.59,262.72,3267.0,259.5517,259.601,259.1471,259.2753,3267.0
2024-09-16 12:20:00,262.61,263.0,262.53,262.99,5944.0,259.1668,259.5517,259.0878,259.5418,5944.0
2024-09-16 12:30:00,263.11,263.32,262.88,262.88,1727.0,259.6602,259.8675,259.4332,259.4332,1727.0
2024-09-16 12:40:00,263.01,263.21,262.4,262.51,3573.0,259.5615,259.7589,258.9595,259.0681,3573.0
2024-09-16 12:50:00,262.61,262.71,262.17,262.17,2413.0,259.1668,259.2655,258.7326,258.7326,2413.0
2024-09-16 13:00:00,262.28,262.45,262.13,262.32,4051.0,258.8411,259.0089,258.6931,258.8806,4051.0
2024-09-16 13:10:00,262.27,262.5,261.87,262.5,4092.0,258.8312,259.0582,258.4365,259.0582,4092.0
2024-09-16 13:20:00,262.35,262.57,262.1,262.21,3251.0,258.9102,259.1273,258.6635,258.772,3251.0
2024-09-16 13:30:00,262.15,262.47,262.04,262.3,5497.0,258.7128,259.0286,258.6043,258.8609,5497.0
2024-09-16 13:40:00,262.38,262.74,262.25,262.39,3755.0,258.9398,259.2951,258.8115,258.9497,3755.0
2024-09-16 13:50:00,262.37,262.37,262.01,262.01,2867.0,258.9299,258.9299,258.5747,258.5747,2867.0
2024-09-16 14:00:00,261.98,262.46,261.9,262.46,12388.0,258.545,259.0188,258.4661,259.0188,12388.0
2024-09-16 14:10:00,262.33,262.48,262.15,262.21,3958.0,258.8905,259.0385,258.7128,258.772,3958.0
2024-09-16 14:20:00,262.28,262.65,262.17,262.34,6055.0,258.8411,259.2063,258.7326,258.9003,6055.0
2024-09-16 14:30:00,262.31,262.54,262.2,262.2,2358.0,258.8707,259.0977,258.7622,258.7622,2358.0
2024-09-16 14:40:00,262.39,262.71,261.93,262.71,10073.0,258.9497,259.2655,258.4957,259.2655,10073.0
2024-09-16 14:50:00,262.73,263.15,262.68,263.04,8775.0,259.2852,259.6997,259.2359,259.5912,8775.0
2024-09-16 15:00:00,262.95,262.99,262.16,262.16,6181.0,259.5023,259.5418,258.7227,258.7227,6181.0
2024-09-16 15:10:00,262.13,262.45,261.97,262.45,4445.0,258.6931,259.0089,258.5352,259.0089,4445.0
2024-09-16 15:20:00,262.42,262.44,262.16,262.22,7039.0,258.9793,258.999,258.7227,258.7819,7039.0
2024-09-16 15:30:00,262.17,262.63,261.98,262.51,12941.0,258.7326,259.1865,258.545,259.0681,12941.0
2024-09-16 15:40:00,262.5,262.81,262.3,262.69,13096.0,259.0582,259.3642,258.8609,259.2457,13096.0
2024-09-16 15:50:00,262.57,262.65,261.99,262.22,42769.0,259.1273,259.2063,258.5549,258.7819,42769.0
2024-09-17 09:30:00,262.79,263.72,260.98,262.93,20719.0,259.3444,260.2622,257.5582,259.4826,20719.0
2024-09-17 09:40:00,263.71,263.71,262.11,263.0,4910.0,260.2524,260.2524,258.6733,259.5517,4910.0
2024-09-17 09:50:00,262.6,262.81,262.01,262.01,3186.0,259.1569,259.3642,258.5747,258.5747,3186.0
2024-09-17 10:00:00,262.03,264.3,262.02,264.29,10627.0,258.5944,260.8346,258.5845,260.8248,10627.0
2024-09-17 10:10:00,264.31,264.85,263.78,264.85,8234.0,260.8445,261.3774,260.3214,261.3774,8234.0
2024-09-17 10:20:00,264.74,265.21,264.68,264.74,3344.0,261.2689,261.7327,261.2096,261.2689,3344.0
2024-09-17 10:30:00,264.79,264.82,263.95,264.23,7786.0,261.3182,261.3478,260.4892,260.7655,7786.0
2024-09-17 10:40:00,264.21,264.27,263.9,264.06,4469.0,260.7458,260.805,260.4399,260.5978,4469.0
2024-09-17 10:50:00,263.95,264.12,263.13,263.24,1880.0,260.4892,260.657,259.68,259.7885,1880.0
2024-09-17 11:00:00,263.5,263.96,263.48,263.56,7412.0,260.0451,260.4991,260.0254,260.1043,7412.0
2024-09-17 11:10:00,263.57,263.86,263.26,263.86,5471.0,260.1142,260.4004,259.8083,260.4004,5471.0
2024-09-17 11:20:00,263.77,263.98,263.71,263.75,8160.0,260.3116,260.5188,260.2524,260.2918,8160.0
2024-09-17 11:30:00,263.57,264.35,263.57,264.3,5258.0,260.1142,260.884,260.1142,260.8346,5258.0
2024-09-17 11:40:00,264.38,264.39,263.82,263.82,2678.0,260.9136,260.9235,260.3609,260.3609,2678.0
2024-09-17 11:50:00,263.88,264.13,263.87,264.0,4587.0,260.4201,260.6669,260.4103,260.5386,4587.0
2024-09-17 12:00:00,264.01,264.12,263.66,263.67,4688.0,260.5484,260.657,260.203,260.2129,4688.0
2024-09-17 12:10:00,263.7,263.71,263.05,263.29,5231.0,260.2425,260.2524,259.601,259.8379,5231.0
2024-09-17 12:20:00,263.21,263.3,262.58,263.06,9378.0,259.7589,259.8477,259.1372,259.6109,9378.0
2024-09-17 12:30:00,263.09,263.09,262.25,262.57,18826.0,259.6405,259.6405,258.8115,259.1273,18826.0
2024-09-17 12:40:00,262.41,262.69,261.5,261.5,15892.0,258.9694,259.2457,258.0713,258.0713,15892.0
2024-09-17 12:50:00,261.41,262.33,261.36,261.96,7271.0,257.9825,258.8905,257.9332,258.5253,7271.0
2024-09-17 13:00:00,262.0,262.46,261.99,262.36,2186.0,258.5648,259.0188,258.5549,258.9201,2186.0
2024-09-17 13:10:00,262.53,263.14,262.2,263.07,2653.0,259.0878,259.6898,258.7622,259.6208,2653.0
2024-09-17 13:20:00,262.99,264.11,262.99,263.82,6922.0,259.5418,260.6471,259.5418,260.3609,6922.0
2024-09-17 13:30:00,263.68,264.07,263.47,263.66,5876.0,260.2228,260.6076,260.0155,260.203,5876.0
2024-09-17 13:40:00,263.77,263.9,263.07,263.9,4180.0,260.3116,260.4399,259.6208,260.4399,4180.0
2024-09-17 13:50:00,263.86,263.9,263.69,263.83,4812.0,260.4004,260.4399,260.2326,260.3708,4812.0
2024-09-17 14:00:00,263.69,263.71,263.27,263.39,3948.0,260.2326,260.2524,259.8181,259.9366,3948.0
2024-09-17 14:10:00,263.39,263.39,262.88,262.88,2309.0,259.9366,259.9366,259.4332,259.4332,2309.0
2024-09-17 14:20:00,262.93,263.11,262.65,262.67,3275.0,259.4826,259.6602,259.2063,259.226,3275.0
2024-09-17 14:30:00,262.67,262.8,262.58,262.6,2314.0,259.226,259.3543,259.1372,259.1569,2314.0
2024-09-17 14:40:00,262.63,262.86,261.89,262.09,7068.0,259.1865,259.4135,258.4562,258.6536,7068.0
2024-09-17 14:50:00,262.06,262.27,261.89,261.98,8998.0,258.624,258.8312,258.4562,258.545,8998.0
2024-09-17 15:00:00,262.0,262.51,261.78,261.78,5403.0,258.5648,259.0681,258.3477,258.3477,5403.0
2024-09-17 15:10:00,261.9,261.9,261.68,261.82,2724.0,258.4661,258.4661,258.249,258.3871,2724.0
2024-09-17 15:20:00,261.74,261.87,261.5,261.79,5578.0,258.3082,258.4365,258.0713,258.3575,5578.0
2024-09-17 15:30:00,261.9,262.47,261.72,262.46,9771.0,258.4661,259.0286,258.2885,259.0188,9771.0
2024-09-17 15:40:00,262.55,262.86,262.34,262.86,13077.0,259.1076,259.4135,258.9003,259.4135,13077.0
2024-09-17 15:50:00,262.81,263.46,262.54,263.2,48711.0,259.3642,260.0056,259.0977,259.7491,48711.0
2024-09-18 09:30:00,265.78,265.78,264.01,264.85,14651.0,262.2952,262.2952,260.5484,261.3774,14651.0
2024-09-18 09:40:00,264.9,265.57,264.72,265.21,8190.0,261.4268,262.088,261.2491,261.7327,8190.0
2024-09-18 09:50:00,265.21,265.21,263.98,264.0,4911.0,261.7327,261.7327,260.5188,260.5386,4911.0
2024-09-18 10:00:00,263.61,264.22,263.43,264.22,15292.0,260.1537,260.7557,259.976,260.7557,15292.0
2024-09-18 10:10:00,264.08,264.08,263.19,263.81,6754.0,260.6175,260.6175,259.7392,260.3511,6754.0
2024-09-18 10:20:00,263.64,263.94,263.21,263.63,1527.0,260.1833,260.4794,259.7589,260.1734,1527.0
2024-09-18 10:30:00,263.59,263.62,262.77,263.01,2300.0,260.1339,260.1635,259.3247,259.5615,2300.0
2024-09-18 10:40:00,262.87,263.03,262.63,262.78,2791.0,259.4234,259.5813,259.1865,259.3346,2791.0
2024-09-18 10:50:00,262.61,262.98,262.61,262.82,1872.0,259.1668,259.5319,259.1668,259.374,1872.0
2024-09-18 11:00:00,262.95,263.93,262.91,263.72,6649.0,259.5023,260.4695,259.4629,260.2622,6649.0
2024-09-18 11:10:00,263.92,263.97,263.48,263.64,5776.0,260.4596,260.509,260.0254,260.1833,5776.0
2024-09-18 11:20:00,263.77,263.91,263.33,263.51,2466.0,260.3116,260.4497,259.8773,260.055,2466.0
2024-09-18 11:30:00,263.26,263.7,263.26,263.68,2926.0,259.8083,260.2425,259.8083,260.2228,2926.0
2024-09-18 11:40:00,263.53,263.53,262.92,263.17,7148.0,260.0747,260.0747,259.4727,259.7194,7148.0
2024-09-18 11:50:00,263.18,263.18,262.82,262.95,1660.0,259.7293,259.7293,259.374,259.5023,1660.0
2024-09-18 12:00:00,262.85,262.85,262.5,262.55,3626.0,259.4036,259.4036,259.0582,259.1076,3626.0
2024-09-18 12:10:00,262.73,263.15,262.73,263.15,3465.0,259.2852,259.6997,259.2852,259.6997,3465.0
2024-09-18 12:20:00,263.41,263.41,262.85,262.85,1375.0,259.9563,259.9563,259.4036,259.4036,1375.0
2024-09-18 12:30:00,263.13,263.4,263.02,263.31,3994.0,259.68,259.9464,259.5714,259.8576,3994.0
2024-09-18 12:40:00,263.37,263.37,263.07,263.25,2308.0,259.9168,259.9168,259.6208,259.7984,2308.0
2024-09-18 12:50:00,263.09,263.47,263.09,263.34,2964.0,259.6405,260.0155,259.6405,259.8872,2964.0
2024-09-18 13:00:00,263.35,263.38,263.06,263.22,2400.0,259.8971,259.9267,259.6109,259.7688,2400.0
2024-09-18 13:10:00,263.14,263.4,263.14,263.4,2998.0,259.6898,259.9464,259.6898,259.9464,2998.0
2024-09-18 13:20:00,263.4,263.75,263.07,263.75,3820.0,259.9464,260.2918,259.6208,260.2918,3820.0
2024-09-18 13:30:00,263.89,264.45,263.89,264.08,3028.0,260.43,260.9827,260.43,260.6175,3028.0
2024-09-18 13:40:00,264.2,264.48,263.99,264.1,2998.0,260.7359,261.0123,260.5287,260.6373,2998.0
2024-09-18 13:50:00,264.1,264.1,263.77,263.87,2318.0,260.6373,260.6373,260.3116,260.4103,2318.0
2024-09-18 14:00:00,263.58,268.58,262.7,266.68,23399.0,260.1241,265.0585,259.2556,263.1834,23399.0
2024-09-18 14:10:00,266.58,266.67,265.33,266.08,3867.0,263.0847,263.1736,261.8511,262.5913,3867.0
2024-09-18 14:20:00,266.37,267.0,265.93,267.0,1803.0,262.8775,263.4992,262.4433,263.4992,1803.0
2024-09-18 14:30:00,267.42,267.82,266.24,267.7,16739.0,263.9137,264.3085,262.7492,264.1901,16739.0
2024-09-18 14:40:00,267.7,267.76,264.36,265.31,23961.0,264.1901,264.2493,260.8938,261.8314,23961.0
2024-09-18 14:50:00,264.92,266.53,264.92,265.3,13970.0,261.4465,263.0354,261.4465,261.8215,13970.0
2024-09-18 15:00:00,264.67,264.81,263.46,263.95,3577.0,261.1998,261.3379,260.0056,260.4892,3577.0
2024-09-18 15:10:00,263.73,266.17,263.73,265.28,4624.0,260.2721,262.6801,260.2721,261.8018,4624.0
2024-09-18 15:20:00,264.99,265.86,263.64,265.13,5736.0,261.5156,262.3742,260.1833,261.6537,5736.0
2024-09-18 15:30:00,265.19,265.82,262.98,263.56,7262.0,261.713,262.3347,259.5319,260.1043,7262.0
2024-09-18 15:40:00,263.26,263.31,261.91,262.13,8349.0,259.8083,259.8576,258.476,258.6931,8349.0
2024-09-18 15:50:00,262.16,262.94,262.12,262.58,30264.0,258.7227,259.4925,258.6832,259.1372,30264.0
2024-09-19 09:30:00,270.0,270.0,268.03,268.74,13710.0,266.4599,266.4599,264.5157,265.2164,13710.0
2024-09-19 09:40:00,267.33,267.84,265.36,266.12,9821.0,263.8249,264.3282,261.8807,262.6308,9821.0
2024-09-19 09:50:00,266.56,267.13,264.6,267.13,15063.0,263.065,263.6275,261.1307,263.6275,15063.0
2024-09-19 10:00:00,267.01,267.56,265.97,266.88,6327.0,263.5091,264.0519,262.4827,263.3808,6327.0
2024-09-19 10:10:00,266.65,268.28,266.65,268.28,2291.0,263.1538,264.7624,263.1538,264.7624,2291.0
2024-09-19 10:20:00,267.92,268.08,267.25,268.08,2549.0,264.4072,264.5651,263.746,264.5651,2549.0
2024-09-19 10:30:00,268.15,268.39,267.67,267.93,7887.0,264.6342,264.871,264.1604,264.417,7887.0
2024-09-19 10:40:00,267.72,268.0,266.72,267.16,2901.0,264.2098,264.4861,263.2229,263.6571,2901.0
2024-09-19 10:50:00,267.2,267.3,266.94,267.3,1301.0,263.6966,263.7953,263.44,263.7953,1301.0
2024-09-19 11:00:00,267.3,267.44,266.99,267.18,3678.0,263.7953,263.9335,263.4894,263.6769,3678.0
2024-09-19 11:10:00,267.4,267.81,267.27,267.81,5217.0,263.894,264.2986,263.7657,264.2986,5217.0
2024-09-19 11:20:00,267.78,268.47,267.78,267.79,1846.0,264.269,264.95,264.269,264.2789,1846.0
2024-09-19 11:30:00,268.15,268.49,267.91,268.44,2153.0,264.6342,264.9697,264.3973,264.9203,2153.0
2024-09-19 11:40:00,268.44,268.71,268.34,268.45,2642.0,264.9203,265.1868,264.8217,264.9302,2642.0
2024-09-19 11:50:00,268.48,268.53,268.17,268.42,2016.0,264.9598,265.0092,264.6539,264.9006,2016.0
2024-09-19 12:00:00,268.67,269.31,268.65,269.25,4111.0,265.1473,265.7789,265.1276,265.7197,4111.0
2024-09-19 12:10:00,269.22,269.54,268.61,269.54,3000.0,265.6901,266.0059,265.0881,266.0059,3000.0
2024-09-19 12:20:00,269.47,269.67,269.18,269.6,4815.0,265.9368,266.1342,265.6506,266.0651,4815.0
2024-09-19 12:30:00,269.67,269.97,269.67,269.97,3532.0,266.1342,266.4303,266.1342,266.4303,3532.0
2024-09-19 12:40:00,269.97,270.32,269.71,269.71,4811.0,266.4303,266.7757,266.1737,266.1737,4811.0
2024-09-19 12:50:00,270.06,270.16,269.73,269.73,3701.0,266.5191,266.6178,266.1934,266.1934,3701.0
2024-09-19 13:00:00,269.82,269.97,269.66,269.66,2413.0,266.2823,266.4303,266.1244,266.1244,2413.0
2024-09-19 13:10:00,269.71,269.91,269.4,269.52,1675.0,266.1737,266.3711,265.8678,265.9862,1675.0
2024-09-19 13:20:00,269.57,269.58,269.18,269.24,2135.0,266.0355,266.0454,265.6506,265.7099,2135.0
2024-09-19 13:30:00,269.32,269.56,269.19,269.39,1838.0,265.7888,266.0257,265.6605,265.8579,1838.0
2024-09-19 13:40:00,269.31,269.89,269.29,269.69,3720.0,265.7789,266.3513,265.7592,266.154,3720.0
2024-09-19 13:50:00,269.54,269.83,269.46,269.55,1153.0,266.0059,266.2921,265.927,266.0158,1153.0
2024-09-19 14:00:00,269.53,269.56,269.16,269.17,3255.0,265.9961,266.0257,265.6309,265.6408,3255.0
2024-09-19 14:10:00,269.38,269.38,268.86,268.9,3970.0,265.848,265.848,265.3348,265.3743,3970.0
2024-09-19 14:20:00,268.9,269.15,268.13,268.23,16485.0,265.3743,265.621,264.6144,264.7131,16485.0
2024-09-19 14:30:00,268.26,268.39,268.06,268.35,2299.0,264.7427,264.871,264.5453,264.8315,2299.0
2024-09-19 14:40:00,268.15,268.33,267.88,268.18,4102.0,264.6342,264.8118,264.3677,264.6638,4102.0
2024-09-19 14:50:00,268.08,268.38,266.75,267.27,88511.0,264.5651,264.8611,263.2525,263.7657,88511.0
2024-09-19 15:00:00,267.32,268.06,267.0,267.76,10106.0,263.815,264.5453,263.4992,264.2493,10106.0
2024-09-19 15:10:00,267.92,268.02,267.49,267.88,4872.0,264.4072,264.5059,263.9828,264.3677,4872.0
2024-09-19 15:20:00,268.01,268.01,267.22,267.27,4496.0,264.496,264.496,263.7163,263.7657,4496.0
2024-09-19 15:30:00,267.3,267.34,266.96,266.96,5900.0,263.7953,263.8348,263.4598,263.4598,5900.0
2024-09-19 15:40:00,267.1,267.23,266.67,267.02,10590.0,263.5979,263.7262,263.1736,263.519,10590.0
2024-09-19 15:50:00,267.11,268.37,266.73,268.25,71937.0,263.6078,264.8513,263.2328,264.7328,71937.0
2024-09-20 09:30:00,265.35,265.93,263.93,264.0,84508.0,261.8709,262.4433,260.4695,260.5386,84508.0
2024-09-20 09:40:00,264.7,264.7,262.35,262.78,3548.0,261.2294,261.2294,258.9102,259.3346,3548.0
2024-09-20 09:50:00,262.31,262.93,261.39,261.39,4386.0,258.8707,259.4826,257.9628,257.9628,4386.0
2024-09-20 10:00:00,262.0,262.14,260.98,261.01,28572.0,258.5648,258.703,257.5582,257.5878,28572.0
2024-09-20 10:10:00,261.77,262.4,261.4,262.4,5040.0,258.3378,258.9595,257.9727,258.9595,5040.0
2024-09-20 10:20:00,262.49,263.33,262.43,262.43,7285.0,259.0484,259.8773,258.9891,258.9891,7285.0
2024-09-20 10:30:00,262.75,263.13,262.75,263.02,7995.0,259.305,259.68,259.305,259.5714,7995.0
2024-09-20 10:40:00,263.0,263.19,262.05,262.05,3892.0,259.5517,259.7392,258.6141,258.6141,3892.0
2024-09-20 10:50:00,262.03,262.22,261.17,261.45,2615.0,258.5944,258.7819,257.7457,258.022,2615.0
2024-09-20 11:00:00,261.27,261.47,260.89,261.09,2808.0,257.8444,258.0417,257.4693,257.6667,2808.0
2024-09-20 11:10:00,260.97,260.97,260.4,260.79,6048.0,257.5483,257.5483,256.9858,257.3707,6048.0
2024-09-20 11:20:00,260.88,261.03,260.61,260.61,1950.0,257.4595,257.6075,257.193,257.193,1950.0
2024-09-20 11:30:00,260.62,260.74,260.01,260.53,6919.0,257.2029,257.3213,256.6009,257.1141,6919.0
2024-09-20 11:40:00,260.56,261.15,260.56,260.85,6304.0,257.1437,257.7259,257.1437,257.4299,6304.0
2024-09-20 11:50:00,260.75,261.05,260.51,260.72,12108.0,257.3312,257.6272,257.0943,257.3016,12108.0
2024-09-20 12:00:00,260.75,261.05,260.47,260.97,5918.0,257.3312,257.6272,257.0548,257.5483,5918.0
2024-09-20 12:10:00,260.91,261.03,260.71,261.0,2705.0,257.4891,257.6075,257.2917,257.5779,2705.0
2024-09-20 12:20:00,261.04,261.48,260.89,261.45,4333.0,257.6174,258.0516,257.4693,258.022,4333.0
2024-09-20 12:30:00,261.51,261.51,261.43,261.44,311.0,258.0812,258.0812,258.0023,258.0121,311.0
2024-09-20 12:40:00,261.26,261.42,261.09,261.14,4334.0,257.8345,257.9924,257.6667,257.7161,4334.0
2024-09-20 12:50:00,261.11,261.17,260.9,261.03,2824.0,257.6865,257.7457,257.4792,257.6075,2824.0
2024-09-20 13:00:00,261.03,261.26,260.89,261.26,5048.0,257.6075,257.8345,257.4693,257.8345,5048.0
2024-09-20 13:10:00,261.44,262.49,261.44,262.49,2200.0,258.0121,259.0484,258.0121,259.0484,2200.0
2024-09-20 13:20:00,262.38,262.66,262.27,262.47,3486.0,258.9398,259.2161,258.8312,259.0286,3486.0
2024-09-20 13:30:00,262.48,262.6,262.27,262.42,2077.0,259.0385,259.1569,258.8312,258.9793,2077.0
2024-09-20 13:40:00,262.26,262.47,262.07,262.07,2388.0,258.8214,259.0286,258.6339,258.6339,2388.0
2024-09-20 13:50:00,262.01,262.28,261.93,262.28,5251.0,258.5747,258.8411,258.4957,258.8411,5251.0
2024-09-20 14:00:00,262.17,262.17,261.52,261.52,5618.0,258.7326,258.7326,258.0911,258.0911,5618.0
2024-09-20 14:10:00,261.51,261.84,261.46,261.8,1693.0,258.0812,258.4069,258.0319,258.3674,1693.0
2024-09-20 14:20:00,261.66,261.79,261.34,261.34,2500.0,258.2292,258.3575,257.9134,257.9134,2500.0
2024-09-20 14:30:00,261.31,261.42,260.82,261.01,21009.0,257.8838,257.9924,257.4003,257.5878,21009.0
2024-09-20 14:40:00,260.99,261.3,260.84,260.95,5725.0,257.568,257.874,257.42,257.5286,5725.0
2024-09-20 14:50:00,260.79,261.58,260.79,261.31,6697.0,257.3707,258.1503,257.3707,257.8838,6697.0
2024-09-20 15:00:00,261.18,261.51,261.08,261.21,4552.0,257.7555,258.0812,257.6568,257.7851,4552.0
2024-09-20 15:10:00,261.08,262.02,260.94,261.93,5104.0,257.6568,258.5845,257.5187,258.4957,5104.0
2024-09-20 15:20:00,261.91,262.02,261.6,261.8,11007.0,258.476,258.5845,258.17,258.3674,11007.0
2024-09-20 15:30:00,261.77,262.16,261.21,261.8,9737.0,258.3378,258.7227,257.7851,258.3674,9737.0
2024-09-20 15:40:00,261.68,262.04,261.15,261.31,12316.0,258.249,258.6043,257.7259,257.8838,12316.0
2024-09-20 15:50:00,261.32,261.77,260.88,261.48,67246.0,257.8937,258.3378,257.4595,258.0516,67246.0
2024-09-23 09:30:00,262.07,262.42,259.31,261.08,21903.0,258.6339,258.9793,255.9101,257.6568,21903.0
2024-09-23 09:40:00,260.94,262.12,258.65,260.06,10775.0,257.5187,258.6832,255.2587,256.6502,10775.0
2024-09-23 09:50:00,260.86,262.02,260.69,262.01,2459.0,257.4397,258.5845,257.272,258.5747,2459.0
2024-09-23 10:00:00,261.65,262.55,261.64,262.0,3449.0,258.2194,259.1076,258.2095,258.5648,3449.0
2024-09-23 10:10:00,262.11,262.16,260.82,261.69,2688.0,258.6733,258.7227,257.4003,258.2589,2688.0
2024-09-23 10:20:00,261.92,261.92,260.69,260.69,3062.0,258.4858,258.4858,257.272,257.272,3062.0
2024-09-23 10:30:00,260.62,261.2,260.5,260.52,4643.0,257.2029,257.7753,257.0845,257.1042,4643.0
2024-09-23 10:40:00,260.5,261.27,260.31,260.51,3298.0,257.0845,257.8444,256.8969,257.0943,3298.0
2024-09-23 10:50:00,260.33,261.56,260.23,261.54,4598.0,256.9167,258.1306,256.818,258.1108,4598.0
2024-09-23 11:00:00,261.3,261.38,260.78,261.0,2451.0,257.874,257.9529,257.3608,257.5779,2451.0
2024-09-23 11:10:00,260.92,261.17,260.8,261.0,1300.0,257.4989,257.7457,257.3805,257.5779,1300.0
2024-09-23 11:20:00,261.15,261.4,260.74,261.25,4959.0,257.7259,257.9727,257.3213,257.8246,4959.0
2024-09-23 11:30:00,261.27,261.59,261.25,261.59,1941.0,257.8444,258.1602,257.8246,258.1602,1941.0
2024-09-23 11:40:00,261.67,261.75,261.27,261.27,3872.0,258.2391,258.3181,257.8444,257.8444,3872.0
2024-09-23 11:50:00,261.26,261.96,261.08,261.91,8461.0,257.8345,258.5253,257.6568,258.476,8461.0
2024-09-23 12:00:00,261.61,261.61,261.25,261.38,975.0,258.1799,258.1799,257.8246,257.9529,975.0
2024-09-23 12:10:00,261.57,261.58,260.8,261.03,2425.0,258.1404,258.1503,257.3805,257.6075,2425.0
2024-09-23 12:20:00,261.04,261.61,261.03,261.34,917.0,257.6174,258.1799,257.6075,257.9134,917.0
2024-09-23 12:30:00,261.14,261.36,261.0,261.31,2284.0,257.7161,257.9332,257.5779,257.8838,2284.0
2024-09-23 12:40:00,261.35,261.84,261.12,261.84,2683.0,257.9233,258.4069,257.6963,258.4069,2683.0
2024-09-23 12:50:00,261.74,261.76,261.34,261.6,4565.0,258.3082,258.3279,257.9134,258.17,4565.0
2024-09-23 13:00:00,261.42,261.47,261.09,261.23,2400.0,257.9924,258.0417,257.6667,257.8049,2400.0
2024-09-23 13:10:00,261.13,261.69,261.13,261.62,3772.0,257.7062,258.2589,257.7062,258.1898,3772.0
2024-09-23 13:20:00,261.63,261.74,261.42,261.54,1384.0,258.1996,258.3082,257.9924,258.1108,1384.0
2024-09-23 13:30:00,261.55,261.84,261.55,261.75,2294.0,258.1207,258.4069,258.1207,258.3181,2294.0
2024-09-23 13:40:00,261.94,261.95,261.55,261.59,1865.0,258.5056,258.5154,258.1207,258.1602,1865.0
2024-09-23 13:50:00,261.61,261.77,261.45,261.47,2190.0,258.1799,258.3378,258.022,258.0417,2190.0
2024-09-23 14:00:00,261.37,261.43,260.86,261.07,2766.0,257.943,258.0023,257.4397,257.647,2766.0
2024-09-23 14:10:00,261.06,261.26,260.98,260.98,2033.0,257.6371,257.8345,257.5582,257.5582,2033.0
2024-09-23 14:20:00,261.03,261.04,260.83,260.97,1605.0,257.6075,257.6174,257.4101,257.5483,1605.0
2024-09-23 14:30:00,260.89,261.18,260.86,261.02,3818.0,257.4693,257.7555,257.4397,257.5976,3818.0
2024-09-23 14:40:00,260.99,261.06,260.79,260.94,1642.0,257.568,257.6371,257.3707,257.5187,1642.0
2024-09-23 14:50:00,260.79,260.79,260.17,260.34,5487.0,257.3707,257.3707,256.7588,256.9266,5487.0
2024-09-23 15:00:00,260.6,260.81,260.46,260.6,5446.0,257.1831,257.3904,257.045,257.1831,5446.0
2024-09-23 15:10:00,260.44,261.02,260.44,260.91,3026.0,257.0252,257.5976,257.0252,257.4891,3026.0
2024-09-23 15:20:00,260.8,260.88,260.61,260.74,3025.0,257.3805,257.4595,257.193,257.3213,3025.0
2024-09-23 15:30:00,260.59,261.1,260.51,260.7,5170.0,257.1733,257.6766,257.0943,257.2818,5170.0
2024-09-23 15:40:00,260.87,261.21,260.57,261.13,5287.0,257.4496,257.7851,257.1535,257.7062,5287.0
2024-09-23 15:50:00,261.24,261.42,260.84,260.91,29292.0,257.8148,257.9924,257.42,257.4891,29292.0
2024-09-24 09:30:00,261.83,263.58,261.06,261.52,13981.0,258.397,260.1241,257.6371,258.0911,13981.0
2024-09-24 09:40:00,262.04,262.15,261.57,261.79,1515.0,258.6043,258.7128,258.1404,258.3575,1515.0
2024-09-24 09:50:00,261.75,262.89,261.3,262.04,12422.0,258.3181,259.4431,257.874,258.6043,12422.0
2024-09-24 10:00:00,261.59,263.29,261.0,263.27,4349.0,258.1602,259.8379,257.5779,259.8181,4349.0
2024-09-24 10:10:00,263.06,263.07,262.23,262.23,3017.0,259.6109,259.6208,258.7918,258.7918,3017.0
2024-09-24 10:20:00,262.31,263.21,261.7,261.78,2232.0,258.8707,259.7589,258.2687,258.3477,2232.0
2024-09-24 10:30:00,261.52,261.82,260.71,260.78,2877.0,258.0911,258.3871,257.2917,257.3608,2877.0
2024-09-24 10:40:00,260.51,260.74,260.21,260.69,2313.0,257.0943,257.3213,256.7983,257.272,2313.0
2024-09-24 10:50:00,260.73,261.5,260.62,261.26,3278.0,257.3114,258.0713,257.2029,257.8345,3278.0
2024-09-24 11:00:00,261.49,261.49,260.78,260.93,2342.0,258.0615,258.0615,257.3608,257.5088,2342.0
2024-09-24 11:10:00,261.1,261.21,260.79,261.12,3339.0,257.6766,257.7851,257.3707,257.6963,3339.0
2024-09-24 11:20:00,261.02,261.19,260.68,260.74,5279.0,257.5976,257.7654,257.2621,257.3213,5279.0
2024-09-24 11:30:00,260.69,261.07,260.08,260.37,8020.0,257.272,257.647,256.67,256.9562,8020.0
2024-09-24 11:40:00,260.38,260.46,259.33,259.33,6341.0,256.966,257.045,255.9298,255.9298,6341.0
2024-09-24 11:50:00,259.25,259.93,259.19,259.36,5008.0,255.8508,256.5219,255.7916,255.9594,5008.0
2024-09-24 12:00:00,259.36,259.98,259.28,259.66,20350.0,255.9594,256.5713,255.8804,256.2555,20350.0
2024-09-24 12:10:00,259.84,260.51,259.84,260.51,2093.0,256.4331,257.0943,256.4331,257.0943,2093.0
2024-09-24 12:20:00,260.56,260.91,260.35,260.59,4121.0,257.1437,257.4891,256.9364,257.1733,4121.0
2024-09-24 12:30:00,260.4,260.86,260.39,260.68,3101.0,256.9858,257.4397,256.9759,257.2621,3101.0
2024-09-24 12:40:00,260.71,261.58,260.71,261.23,2705.0,257.2917,258.1503,257.2917,257.8049,2705.0
2024-09-24 12:50:00,261.41,262.12,261.41,262.0,1774.0,257.9825,258.6832,257.9825,258.5648,1774.0
2024-09-24 13:00:00,261.83,262.67,261.81,262.62,3270.0,258.397,259.226,258.3773,259.1767,3270.0
2024-09-24 13:10:00,262.5,262.6,262.05,262.25,3526.0,259.0582,259.1569,258.6141,258.8115,3526.0
2024-09-24 13:20:00,262.24,262.24,261.69,261.74,2902.0,258.8016,258.8016,258.2589,258.3082,2902.0
2024-09-24 13:30:00,261.67,261.73,261.27,261.38,4069.0,258.2391,258.2983,257.8444,257.9529,4069.0
2024-09-24 13:40:00,261.46,261.68,261.13,261.19,5160.0,258.0319,258.249,257.7062,257.7654,5160.0
2024-09-24 13:50:00,261.32,261.39,261.14,261.26,4007.0,257.8937,257.9628,257.7161,257.8345,4007.0
2024-09-24 14:00:00,261.2,261.39,260.77,260.77,15126.0,257.7753,257.9628,257.3509,257.3509,15126.0
2024-09-24 14:10:00,260.88,260.93,260.74,260.82,1927.0,257.4595,257.5088,257.3213,257.4003,1927.0
2024-09-24 14:20:00,260.96,261.06,260.72,260.79,3272.0,257.5384,257.6371,257.3016,257.3707,3272.0
2024-09-24 14:30:00,260.77,260.94,260.59,260.82,1951.0,257.3509,257.5187,257.1733,257.4003,1951.0
2024-09-24 14:40:00,260.94,261.06,260.65,260.66,2033.0,257.5187,257.6371,257.2325,257.2424,2033.0
2024-09-24 14:50:00,260.64,260.94,260.6,260.6,2941.0,257.2226,257.5187,257.1831,257.1831,2941.0
2024-09-24 15:00:00,260.52,260.97,260.52,260.62,1907.0,257.1042,257.5483,257.1042,257.2029,1907.0
2024-09-24 15:10:00,260.59,260.95,260.29,260.44,5926.0,257.1733,257.5286,256.8772,257.0252,5926.0
2024-09-24 15:20:00,260.66,260.8,260.38,260.69,6159.0,257.2424,257.3805,256.966,257.272,6159.0
2024-09-24 15:30:00,260.73,260.92,260.31,260.34,8196.0,257.3114,257.4989,256.8969,256.9266,8196.0
2024-09-24 15:40:00,260.42,260.75,260.29,260.75,10730.0,257.0055,257.3312,256.8772,257.3312,10730.0
2024-09-24 15:50:00,260.76,262.1,260.6,261.88,53087.0,257.341,258.6635,257.1831,258.4464,53087.0
2024-09-25 09:30:00,261.69,261.78,260.39,260.99,10213.0,258.2589,258.3477,256.9759,257.568,10213.0
2024-09-25 09:40:00,261.03,261.05,259.32,259.32,13116.0,257.6075,257.6272,255.9199,255.9199,13116.0
2024-09-25 09:50:00,259.65,259.84,258.78,259.23,10454.0,256.2456,256.4331,255.387,255.8311,10454.0
2024-09-25 10:00:00,259.37,259.83,259.07,259.63,12115.0,255.9693,256.4232,255.6732,256.2259,12115.0
2024-09-25 10:10:00,259.6,259.78,259.13,259.53,12776.0,256.1963,256.3739,255.7324,256.1272,12776.0
2024-09-25 10:20:00,259.02,259.37,258.81,259.1,560.0,255.6239,255.9693,255.4166,255.7028,560.0
2024-09-25 10:30:00,258.91,259.39,258.72,259.13,4113.0,255.5153,255.989,255.3278,255.7324,4113.0
2024-09-25 10:40:00,259.23,259.69,258.7,258.75,7232.0,255.8311,256.2851,255.3081,255.3574,7232.0
2024-09-25 10:50:00,258.9,259.06,258.54,258.8,3150.0,255.5054,255.6633,255.1502,255.4067,3150.0
2024-09-25 11:00:00,258.44,258.51,258.31,258.5,1236.0,255.0515,255.1205,254.9232,255.1107,1236.0
2024-09-25 11:10:00,258.51,258.51,258.04,258.04,16726.0,255.1205,255.1205,254.6567,254.6567,16726.0
2024-09-25 11:20:00,258.04,258.18,257.48,257.86,4014.0,254.6567,254.7949,254.1041,254.4791,4014.0
2024-09-25 11:30:00,257.76,258.22,257.56,258.14,10097.0,254.3804,254.8343,254.183,254.7554,10097.0
2024-09-25 11:40:00,258.35,258.57,258.11,258.4,3257.0,254.9626,255.1798,254.7258,255.012,3257.0
2024-09-25 11:50:00,258.25,258.44,258.08,258.44,2100.0,254.864,255.0515,254.6962,255.0515,2100.0
2024-09-25 12:00:00,258.28,258.51,258.15,258.15,5963.0,254.8936,255.1205,254.7653,254.7653,5963.0
2024-09-25 12:10:00,258.37,258.52,258.06,258.06,2413.0,254.9824,255.1304,254.6764,254.6764,2413.0
2024-09-25 12:20:00,258.24,258.26,257.9,258.11,2423.0,254.8541,254.8738,254.5185,254.7258,2423.0
2024-09-25 12:30:00,257.97,257.97,257.47,257.49,1528.0,254.5876,254.5876,254.0942,254.1139,1528.0
2024-09-25 12:40:00,257.96,257.96,257.58,257.68,1189.0,254.5778,254.5778,254.2027,254.3014,1189.0
2024-09-25 12:50:00,257.91,258.25,257.87,257.87,6203.0,254.5284,254.864,254.4889,254.4889,6203.0
2024-09-25 13:00:00,257.85,257.89,257.5,257.66,11852.0,254.4692,254.5087,254.1238,254.2817,11852.0
2024-09-25 13:10:00,257.67,258.03,257.67,257.93,1110.0,254.2916,254.6468,254.2916,254.5482,1110.0
2024-09-25 13:20:00,257.7,257.92,257.62,257.63,1970.0,254.3212,254.5383,254.2422,254.2521,1970.0
2024-09-25 13:30:00,257.57,257.75,257.14,257.48,4322.0,254.1929,254.3705,253.7685,254.1041,4322.0
2024-09-25 13:40:00,257.34,257.64,257.23,257.5,17526.0,253.9659,254.262,253.8573,254.1238,17526.0
2024-09-25 13:50:00,257.49,257.74,257.33,257.72,10476.0,254.1139,254.3606,253.956,254.3409,10476.0
2024-09-25 14:00:00,257.76,257.91,257.52,257.91,6409.0,254.3804,254.5284,254.1435,254.5284,6409.0
2024-09-25 14:10:00,257.72,257.83,257.29,257.53,2447.0,254.3409,254.4495,253.9165,254.1534,2447.0
2024-09-25 14:20:00,257.31,257.67,257.24,257.67,18994.0,253.9363,254.2916,253.8672,254.2916,18994.0
2024-09-25 14:30:00,257.86,258.65,257.85,258.32,2396.0,254.4791,255.2587,254.4692,254.933,2396.0
2024-09-25 14:40:00,258.28,258.33,258.1,258.29,12060.0,254.8936,254.9429,254.7159,254.9034,12060.0
2024-09-25 14:50:00,258.29,258.55,258.19,258.4,6080.0,254.9034,255.16,254.8047,255.012,6080.0
2024-09-25 15:00:00,258.42,258.51,258.09,258.13,7068.0,255.0317,255.1205,254.7061,254.7455,7068.0
2024-09-25 15:10:00,258.24,258.27,258.0,258.08,4910.0,254.8541,254.8837,254.6172,254.6962,4910.0
2024-09-25 15:20:00,258.12,258.32,257.94,258.1,6042.0,254.7357,254.933,254.558,254.7159,6042.0
2024-09-25 15:30:00,258.24,258.24,257.5,257.55,10554.0,254.8541,254.8541,254.1238,254.1731,10554.0
2024-09-25 15:40:00,257.48,258.17,257.44,257.78,21888.0,254.1041,254.785,254.0646,254.4001,21888.0
2024-09-25 15:50:00,257.82,258.42,257.59,258.19,71993.0,254.4396,255.0317,254.2126,254.8047,71993.0
2024-09-26 09:30:00,262.38,266.16,262.38,265.34,22543.0,258.9398,262.6702,258.9398,261.861,22543.0
2024-09-26 09:40:00,265.28,265.76,264.87,265.2,4233.0,261.8018,262.2755,261.3972,261.7228,4233.0
2024-09-26 09:50:00,264.99,265.28,264.39,265.14,8262.0,261.5156,261.8018,260.9235,261.6636,8262.0
2024-09-26 10:00:00,264.83,265.87,263.99,264.0,21462.0,261.3577,262.384,260.5287,260.5386,21462.0
2024-09-26 10:10:00,264.21,265.64,264.16,265.64,8813.0,260.7458,262.1571,260.6965,262.1571,8813.0
2024-09-26 10:20:00,265.62,266.14,265.48,265.72,26584.0,262.1373,262.6505,261.9992,262.236,26584.0
2024-09-26 10:30:00,265.69,267.04,265.48,266.99,7218.0,262.2064,263.5387,261.9992,263.4894,7218.0
2024-09-26 10:40:00,266.97,267.55,266.75,267.22,12198.0,263.4696,264.042,263.2525,263.7163,12198.0
2024-09-26 10:50:00,267.54,267.86,266.53,266.9,19298.0,264.0321,264.348,263.0354,263.4005,19298.0
2024-09-26 11:00:00,266.78,267.34,266.32,266.8,12826.0,263.2821,263.8348,262.8281,263.3019,12826.0
2024-09-26 11:10:00,266.81,269.23,266.8,269.23,23485.0,263.3117,265.7,263.3019,265.7,23485.0
2024-09-26 11:20:00,269.19,269.29,268.09,268.34,12389.0,265.6605,265.7592,264.5749,264.8217,12389.0
2024-09-26 11:30:00,268.19,268.79,268.07,268.61,10651.0,264.6736,265.2658,264.5552,265.0881,10651.0
2024-09-26 11:40:00,268.58,269.68,268.58,269.26,12758.0,265.0585,266.1441,265.0585,265.7296,12758.0
2024-09-26 11:50:00,269.31,270.26,269.21,270.26,30148.0,265.7789,266.7165,265.6803,266.7165,30148.0
2024-09-26 12:00:00,270.13,270.14,269.54,270.11,3298.0,266.5882,266.5981,266.0059,266.5685,3298.0
2024-09-26 12:10:00,270.12,271.54,270.0,271.54,12564.0,266.5783,267.9797,266.4599,267.9797,12564.0
2024-09-26 12:20:00,271.43,271.88,270.68,270.79,11637.0,267.8711,268.3152,267.131,267.2395,11637.0
2024-09-26 12:30:00,270.79,271.13,270.75,270.87,5396.0,267.2395,267.5751,267.2001,267.3185,5396.0
2024-09-26 12:40:00,270.83,270.83,270.15,270.15,6774.0,267.279,267.279,266.6079,266.6079,6774.0
2024-09-26 12:50:00,270.03,270.15,269.49,269.81,2843.0,266.4895,266.6079,265.9566,266.2724,2843.0
2024-09-26 13:00:00,270.04,270.29,269.81,270.03,2954.0,266.4994,266.7461,266.2724,266.4895,2954.0
2024-09-26 13:10:00,269.9,270.0,269.06,269.06,6044.0,266.3612,266.4599,265.5322,265.5322,6044.0
2024-09-26 13:20:00,269.13,269.69,269.06,269.54,1904.0,265.6013,266.154,265.5322,266.0059,1904.0
2024-09-26 13:30:00,269.4,269.7,269.39,269.44,3024.0,265.8678,266.1638,265.8579,265.9072,3024.0
2024-09-26 13:40:00,269.46,269.8,269.34,269.73,3411.0,265.927,266.2625,265.8085,266.1934,3411.0
2024-09-26 13:50:00,269.82,270.0,269.56,270.0,2571.0,266.2823,266.4599,266.0257,266.4599,2571.0
2024-09-26 14:00:00,269.8,270.17,269.8,269.85,7714.0,266.2625,266.6277,266.2625,266.3119,7714.0
2024-09-26 14:10:00,269.76,270.5,269.68,270.31,4340.0,266.223,266.9533,266.1441,266.7658,4340.0
2024-09-26 14:20:00,270.19,270.44,269.85,270.44,6440.0,266.6474,266.8941,266.3119,266.8941,6440.0
2024-09-26 14:30:00,270.35,270.71,270.29,270.61,5197.0,266.8053,267.1606,266.7461,267.0619,5197.0
2024-09-26 14:40:00,270.76,270.79,270.47,270.53,4572.0,267.2099,267.2395,266.9237,266.9829,4572.0
2024-09-26 14:50:00,270.58,270.71,270.44,270.53,9536.0,267.0323,267.1606,266.8941,266.9829,9536.0
2024-09-26 15:00:00,270.53,270.77,270.36,270.53,2763.0,266.9829,267.2198,266.8152,266.9829,2763.0
2024-09-26 15:10:00,270.53,270.92,270.42,270.65,10468.0,266.9829,267.3678,266.8744,267.1014,10468.0
2024-09-26 15:20:00,270.49,270.81,270.02,270.13,9124.0,266.9435,267.2593,266.4796,266.5882,9124.0
2024-09-26 15:30:00,270.13,270.24,269.7,269.88,7714.0,266.5882,266.6967,266.1638,266.3415,7714.0
2024-09-26 15:40:00,269.83,270.05,269.47,269.88,19206.0,266.2921,266.5092,265.9368,266.3415,19206.0
2024-09-26 15:50:00,269.93,271.35,269.89,271.15,60330.0,266.3908,267.7922,266.3513,267.5948,60330.0
2024-09-27 09:30:00,274.35,276.95,274.25,275.24,26814.0,270.7529,273.3188,270.6542,271.6312,26814.0
2024-09-27 09:40:00,275.23,275.23,273.56,273.63,10050.0,271.6213,271.6213,269.9732,270.0423,10050.0
2024-09-27 09:50:00,273.97,274.21,273.26,273.48,5061.0,270.3778,270.6147,269.6772,269.8943,5061.0
2024-09-27 10:00:00,273.48,274.93,272.97,274.31,15871.0,269.8943,271.3253,269.391,270.7134,15871.0
2024-09-27 10:10:00,274.45,275.63,274.45,275.42,5316.0,270.8515,272.0161,270.8515,271.8088,5316.0
2024-09-27 10:20:00,275.61,276.28,275.55,276.09,9397.0,271.9963,272.6576,271.9371,272.47,9397.0
2024-09-27 10:30:00,276.09,276.78,276.08,276.47,6936.0,272.47,273.151,272.4602,272.8451,6936.0
2024-09-27 10:40:00,276.48,276.93,276.15,276.8,27070.0,272.8549,273.299,272.5293,273.1707,27070.0
2024-09-27 10:50:00,276.8,277.94,276.68,277.94,12786.0,273.1707,274.2958,273.0523,274.2958,12786.0
2024-09-27 11:00:00,277.76,277.77,274.41,275.04,21777.0,274.1181,274.128,270.8121,271.4338,21777.0
2024-09-27 11:10:00,275.0,275.34,274.37,274.69,6903.0,271.3943,271.7299,270.7726,271.0884,6903.0
2024-09-27 11:20:00,274.69,275.35,274.51,275.29,6494.0,271.0884,271.7397,270.9108,271.6805,6494.0
2024-09-27 11:30:00,275.29,275.35,274.19,274.81,7560.0,271.6805,271.7397,270.595,271.2068,7560.0
2024-09-27 11:40:00,274.61,274.69,274.04,274.64,5365.0,271.0095,271.0884,270.4469,271.0391,5365.0
2024-09-27 11:50:00,274.4,274.7,274.09,274.13,5420.0,270.8022,271.0983,270.4963,270.5357,5420.0
2024-09-27 12:00:00,274.07,274.08,273.21,273.52,7980.0,270.4765,270.4864,269.6278,269.9337,7980.0
2024-09-27 12:10:00,273.52,273.62,273.06,273.28,3698.0,269.9337,270.0324,269.4798,269.6969,3698.0
2024-09-27 12:20:00,273.46,273.99,273.31,273.9,5567.0,269.8745,270.3976,269.7265,270.3088,5567.0
2024-09-27 12:30:00,273.9,273.9,273.27,273.29,6685.0,270.3088,270.3088,269.687,269.7068,6685.0
2024-09-27 12:40:00,273.08,273.35,272.83,273.35,3453.0,269.4995,269.766,269.2528,269.766,3453.0
2024-09-27 12:50:00,273.15,273.5,272.83,272.96,6489.0,269.5686,269.914,269.2528,269.3811,6489.0
2024-09-27 13:00:00,273.08,273.49,272.48,272.48,5724.0,269.4995,269.9041,268.9074,268.9074,5724.0
2024-09-27 13:10:00,272.63,272.78,272.17,272.78,7650.0,269.0554,269.2034,268.6014,269.2034,7650.0
2024-09-27 13:20:00,272.78,272.84,272.57,272.62,2819.0,269.2034,269.2627,268.9962,269.0455,2819.0
2024-09-27 13:30:00,272.65,272.92,272.44,272.58,3318.0,269.0751,269.3416,268.8679,269.0061,3318.0
2024-09-27 13:40:00,272.47,272.96,272.09,272.67,15435.0,268.8975,269.3811,268.5225,269.0949,15435.0
2024-09-27 13:50:00,272.75,273.2,272.44,272.54,4761.0,269.1738,269.6179,268.8679,268.9666,4761.0
2024-09-27 14:00:00,272.65,273.28,272.45,272.86,6797.0,269.0751,269.6969,268.8778,269.2824,6797.0
2024-09-27 14:10:00,272.92,273.07,272.5,273.07,3796.0,269.3416,269.4896,268.9271,269.4896,3796.0
2024-09-27 14:20:00,272.85,273.6,272.83,273.21,6453.0,269.2725,270.0127,269.2528,269.6278,6453.0
2024-09-27 14:30:00,273.21,273.21,272.46,272.61,4402.0,269.6278,269.6278,268.8876,269.0357,4402.0
2024-09-27 14:40:00,272.56,273.34,272.4,273.34,4439.0,268.9863,269.7561,268.8284,269.7561,4439.0
2024-09-27 14:50:00,273.2,273.86,273.17,273.8,5303.0,269.6179,270.2693,269.5883,270.2101,5303.0
2024-09-27 15:00:00,273.8,273.83,273.08,273.08,3871.0,270.2101,270.2397,269.4995,269.4995,3871.0
2024-09-27 15:10:00,273.06,273.28,272.64,272.84,5087.0,269.4798,269.6969,269.0653,269.2627,5087.0
2024-09-27 15:20:00,272.86,272.95,272.33,272.53,7071.0,269.2824,269.3712,268.7593,268.9567,7071.0
2024-09-27 15:30:00,272.34,272.34,271.49,271.49,7368.0,268.7692,268.7692,267.9304,267.9304,7368.0
2024-09-27 15:40:00,271.56,271.67,271.05,271.3,11963.0,267.9994,268.108,267.4961,267.7428,11963.0
2024-09-27 15:50:00,271.08,271.9,270.47,270.6,47907.0,267.5257,268.335,266.9237,267.052,47907.0
2024-09-30 09:30:00,270.5,270.5,268.09,268.25,6538.0,266.9533,266.9533,264.5749,264.7328,6538.0
2024-09-30 09:40:00,268.09,268.1,266.35,267.48,7518.0,264.5749,264.5848,262.8578,263.9729,7518.0
2024-09-30 09:50:00,267.51,268.04,266.86,267.85,5130.0,264.0025,264.5256,263.3611,264.3381,5130.0
2024-09-30 10:00:00,267.75,269.55,267.45,269.32,26889.0,264.2394,266.0158,263.9433,265.7888,26889.0
2024-09-30 10:10:00,269.09,269.35,268.56,268.57,4173.0,265.5618,265.8184,265.0388,265.0486,4173.0
2024-09-30 10:20:00,268.55,269.06,267.87,267.88,2666.0,265.0289,265.5322,264.3578,264.3677,2666.0
2024-09-30 10:30:00,268.72,269.3,268.33,269.3,3330.0,265.1967,265.7691,264.8118,265.7691,3330.0
2024-09-30 10:40:00,269.34,269.5,268.59,268.88,4839.0,265.8085,265.9665,265.0684,265.3546,4839.0
2024-09-30 10:50:00,268.86,268.9,268.1,268.31,2730.0,265.3348,265.3743,264.5848,264.7921,2730.0
2024-09-30 11:00:00,268.63,269.23,268.28,268.75,5095.0,265.1079,265.7,264.7624,265.2263,5095.0
2024-09-30 11:10:00,268.74,269.13,268.5,268.93,2748.0,265.2164,265.6013,264.9796,265.4039,2748.0
2024-09-30 11:20:00,268.93,268.93,268.2,268.46,3910.0,265.4039,265.4039,264.6835,264.9401,3910.0
2024-09-30 11:30:00,268.46,268.56,268.19,268.5,3726.0,264.9401,265.0388,264.6736,264.9796,3726.0
2024-09-30 11:40:00,268.13,268.25,267.88,268.12,1896.0,264.6144,264.7328,264.3677,264.6045,1896.0
2024-09-30 11:50:00,268.07,268.44,267.83,268.06,2869.0,264.5552,264.9203,264.3183,264.5453,2869.0
2024-09-30 12:00:00,268.19,268.57,268.19,268.22,1340.0,264.6736,265.0486,264.6736,264.7032,1340.0
2024-09-30 12:10:00,268.23,268.41,267.93,267.93,5220.0,264.7131,264.8907,264.417,264.417,5220.0
2024-09-30 12:20:00,267.93,268.61,267.93,268.61,1717.0,264.417,265.0881,264.417,265.0881,1717.0
2024-09-30 12:30:00,268.52,268.9,268.52,268.71,3228.0,264.9993,265.3743,264.9993,265.1868,3228.0
2024-09-30 12:40:00,268.77,268.84,268.65,268.76,1855.0,265.246,265.3151,265.1276,265.2362,1855.0
2024-09-30 12:50:00,268.88,268.89,268.6,268.69,1486.0,265.3546,265.3644,265.0783,265.1671,1486.0
2024-09-30 13:00:00,268.72,268.72,268.1,268.42,2006.0,265.1967,265.1967,264.5848,264.9006,2006.0
2024-09-30 13:10:00,268.58,268.74,268.24,268.43,2372.0,265.0585,265.2164,264.723,264.9105,2372.0
2024-09-30 13:20:00,268.31,268.42,268.04,268.26,2056.0,264.7921,264.9006,264.5256,264.7427,2056.0
2024-09-30 13:30:00,268.21,268.21,267.88,268.09,2123.0,264.6934,264.6934,264.3677,264.5749,2123.0
2024-09-30 13:40:00,268.1,268.2,267.9,268.0,2804.0,264.5848,264.6835,264.3874,264.4861,2804.0
2024-09-30 13:50:00,267.9,268.23,267.8,267.81,4813.0,264.3874,264.7131,264.2887,264.2986,4813.0
2024-09-30 14:00:00,268.09,268.09,266.77,266.78,2506.0,264.5749,264.5749,263.2722,263.2821,2506.0
2024-09-30 14:10:00,266.88,267.04,266.0,266.41,1720.0,263.3808,263.5387,262.5123,262.917,1720.0
2024-09-30 14:20:00,266.2,266.2,265.51,265.95,3049.0,262.7097,262.7097,262.0288,262.463,3049.0
2024-09-30 14:30:00,266.16,266.81,265.75,266.54,2015.0,262.6702,263.3117,262.2656,263.0453,2015.0
2024-09-30 14:40:00,266.89,266.92,266.46,266.46,1539.0,263.3907,263.4203,262.9663,262.9663,1539.0
2024-09-30 14:50:00,266.58,266.67,266.14,266.51,2654.0,263.0847,263.1736,262.6505,263.0157,2654.0
2024-09-30 15:00:00,266.36,266.94,266.19,266.79,8066.0,262.8676,263.44,262.6998,263.292,8066.0
2024-09-30 15:10:00,266.6,266.6,266.06,266.48,2295.0,263.1045,263.1045,262.5716,262.986,2295.0
2024-09-30 15:20:00,266.66,266.84,266.51,266.65,1890.0,263.1637,263.3413,263.0157,263.1538,1890.0
2024-09-30 15:30:00,266.75,267.43,266.52,267.43,4961.0,263.2525,263.9236,263.0255,263.9236,4961.0
2024-09-30 15:40:00,267.49,268.35,267.39,268.2,5643.0,263.9828,264.8315,263.8841,264.6835,5643.0
2024-09-30 15:50:00,268.0,269.22,267.83,268.47,49973.0,264.4861,265.6901,264.3183,264.95,49973.0
2024-10-01 09:30:00,268.24,269.23,265.56,266.02,13604.0,264.723,265.7,262.0781,262.5321,13604.0
2024-10-01 09:40:00,265.77,265.77,264.25,264.25,2676.0,262.2854,262.2854,260.7853,260.7853,2676.0
2024-10-01 09:50:00,264.23,265.09,263.94,265.09,6158.0,260.7655,261.6143,260.4794,261.6143,6158.0
2024-10-01 10:00:00,264.38,265.61,263.92,264.39,20102.0,260.9136,262.1275,260.4596,260.9235,20102.0
2024-10-01 10:10:00,264.12,265.06,263.71,264.01,14760.0,260.657,261.5847,260.2524,260.5484,14760.0
2024-10-01 10:20:00,264.61,266.15,264.15,264.65,3274.0,261.1406,262.6604,260.6866,261.18,3274.0
2024-10-01 10:30:00,264.23,264.6,263.64,264.52,6635.0,260.7655,261.1307,260.1833,261.0517,6635.0
2024-10-01 10:40:00,264.46,265.53,264.46,264.75,2953.0,260.9925,262.0485,260.9925,261.2787,2953.0
2024-10-01 10:50:00,264.77,265.15,264.24,264.7,7115.0,261.2985,261.6735,260.7754,261.2294,7115.0
2024-10-01 11:00:00,264.57,264.85,263.48,263.48,2507.0,261.1011,261.3774,260.0254,260.0254,2507.0
2024-10-01 11:10:00,263.51,264.26,263.15,264.25,1434.0,260.055,260.7952,259.6997,260.7853,1434.0
2024-10-01 11:20:00,264.42,266.03,264.31,266.03,1866.0,260.9531,262.5419,260.8445,262.5419,1866.0
2024-10-01 11:30:00,266.44,266.63,265.99,266.54,2206.0,262.9466,263.1341,262.5025,263.0453,2206.0
2024-10-01 11:40:00,266.7,266.7,266.45,266.69,1731.0,263.2032,263.2032,262.9564,263.1933,1731.0
2024-10-01 11:50:00,266.97,267.16,266.43,266.44,2935.0,263.4696,263.6571,262.9367,262.9466,2935.0
2024-10-01 12:00:00,266.17,266.61,266.05,266.61,1372.0,262.6801,263.1143,262.5617,263.1143,1372.0
2024-10-01 12:10:00,266.52,266.74,266.06,266.1,2236.0,263.0255,263.2426,262.5716,262.611,2236.0
2024-10-01 12:20:00,266.19,266.2,265.89,265.99,1306.0,262.6998,262.7097,262.4038,262.5025,1306.0
2024-10-01 12:30:00,265.72,266.38,265.28,265.92,2222.0,262.236,262.8874,261.8018,262.4334,2222.0
2024-10-01 12:40:00,265.94,265.95,265.34,265.47,1855.0,262.4531,262.463,261.861,261.9893,1855.0
2024-10-01 12:50:00,266.15,266.33,265.95,266.32,1252.0,262.6604,262.838,262.463,262.8281,1252.0
2024-10-01 13:00:00,265.92,265.94,265.35,265.37,2001.0,262.4334,262.4531,261.8709,261.8906,2001.0
2024-10-01 13:10:00,265.55,265.64,265.1,265.16,1990.0,262.0682,262.1571,261.6241,261.6834,1990.0
2024-10-01 13:20:00,265.15,265.3,265.07,265.19,1184.0,261.6735,261.8215,261.5945,261.713,1184.0
2024-10-01 13:30:00,265.28,265.48,264.85,265.01,2831.0,261.8018,261.9992,261.3774,261.5353,2831.0
2024-10-01 13:40:00,264.97,265.55,264.97,265.44,1370.0,261.4958,262.0682,261.4958,261.9597,1370.0
2024-10-01 13:50:00,265.27,266.28,265.27,266.16,1498.0,261.7919,262.7887,261.7919,262.6702,1498.0
2024-10-01 14:00:00,266.56,266.7,266.16,266.28,3659.0,263.065,263.2032,262.6702,262.7887,3659.0
2024-10-01 14:10:00,266.22,266.72,266.21,266.72,1075.0,262.7295,263.2229,262.7196,263.2229,1075.0
2024-10-01 14:20:00,266.83,267.2,266.83,267.2,2386.0,263.3315,263.6966,263.3315,263.6966,2386.0
2024-10-01 14:30:00,267.14,267.2,266.45,266.47,4376.0,263.6374,263.6966,262.9564,262.9762,4376.0
2024-10-01 14:40:00,266.42,266.74,266.26,266.35,3211.0,262.9268,263.2426,262.7689,262.8578,3211.0
2024-10-01 14:50:00,266.34,266.56,266.12,266.12,2073.0,262.8479,263.065,262.6308,262.6308,2073.0
2024-10-01 15:00:00,266.04,266.04,265.39,265.55,1571.0,262.5518,262.5518,261.9103,262.0682,1571.0
2024-10-01 15:10:00,265.35,265.46,265.05,265.36,2777.0,261.8709,261.9794,261.5748,261.8807,2777.0
2024-10-01 15:20:00,265.6,266.41,265.6,265.92,6179.0,262.1176,262.917,262.1176,262.4334,6179.0
2024-10-01 15:30:00,265.92,265.92,265.14,265.39,3421.0,262.4334,262.4334,261.6636,261.9103,3421.0
2024-10-01 15:40:00,265.5,265.57,264.69,264.75,8459.0,262.0189,262.088,261.2195,261.2787,8459.0
2024-10-01 15:50:00,264.92,265.7,264.57,265.27,34612.0,261.4465,262.2163,261.1011,261.7919,34612.0
2024-10-02 09:30:00,263.88,264.42,260.31,262.71,24147.0,260.4201,260.9531,256.8969,259.2655,24147.0
2024-10-02 09:40:00,262.16,264.84,260.73,264.84,15878.0,258.7227,261.3676,257.3114,261.3676,15878.0
2024-10-02 09:50:00,263.93,263.97,263.25,263.26,6215.0,260.4695,260.509,259.7984,259.8083,6215.0
2024-10-02 10:00:00,263.69,265.37,263.67,264.62,7591.0,260.2326,261.8906,260.2129,261.1504,7591.0
2024-10-02 10:10:00,265.0,265.37,264.5,265.1,4069.0,261.5255,261.8906,261.032,261.6241,4069.0
2024-10-02 10:20:00,265.23,265.28,263.66,264.43,3571.0,261.7524,261.8018,260.203,260.9629,3571.0
2024-10-02 10:30:00,264.24,264.76,264.16,264.61,3800.0,260.7754,261.2886,260.6965,261.1406,3800.0
2024-10-02 10:40:00,264.63,264.93,264.32,264.76,3462.0,261.1603,261.4564,260.8544,261.2886,3462.0
2024-10-02 10:50:00,264.78,264.78,264.28,264.28,3284.0,261.3083,261.3083,260.8149,260.8149,3284.0
2024-10-02 11:00:00,264.2,264.71,263.9,264.42,2869.0,260.7359,261.2393,260.4399,260.9531,2869.0
2024-10-02 11:10:00,264.63,264.8,264.45,264.64,1100.0,261.1603,261.3281,260.9827,261.1702,1100.0
2024-10-02 11:20:00,264.59,265.0,264.43,264.87,2877.0,261.1208,261.5255,260.9629,261.3972,2877.0
2024-10-02 11:30:00,264.8,265.06,264.51,264.79,3254.0,261.3281,261.5847,261.0419,261.3182,3254.0
2024-10-02 11:40:00,264.92,265.32,264.92,265.17,2550.0,261.4465,261.8413,261.4465,261.6932,2550.0
2024-10-02 11:50:00,264.95,265.36,264.64,264.66,6711.0,261.4761,261.8807,261.1702,261.1899,6711.0
2024-10-02 12:00:00,264.64,264.81,264.46,264.61,2626.0,261.1702,261.3379,260.9925,261.1406,2626.0
2024-10-02 12:10:00,264.61,264.62,264.09,264.09,2391.0,261.1406,261.1504,260.6274,260.6274,2391.0
2024-10-02 12:20:00,264.44,265.16,264.07,265.16,10660.0,260.9728,261.6834,260.6076,261.6834,10660.0
2024-10-02 12:30:00,264.93,265.13,264.45,264.45,3615.0,261.4564,261.6537,260.9827,260.9827,3615.0
2024-10-02 12:40:00,264.4,264.65,264.4,264.65,1095.0,260.9333,261.18,260.9333,261.18,1095.0
2024-10-02 12:50:00,264.65,265.09,264.49,264.65,4976.0,261.18,261.6143,261.0221,261.18,4976.0
2024-10-02 13:00:00,264.63,264.63,264.09,264.14,2361.0,261.1603,261.1603,260.6274,260.6767,2361.0
2024-10-02 13:10:00,264.4,264.7,264.26,264.69,3323.0,260.9333,261.2294,260.7952,261.2195,3323.0
2024-10-02 13:20:00,264.66,265.08,264.66,264.87,2143.0,261.1899,261.6044,261.1899,261.3972,2143.0
2024-10-02 13:30:00,264.85,265.25,264.76,265.14,2000.0,261.3774,261.7722,261.2886,261.6636,2000.0
2024-10-02 13:40:00,265.24,265.49,265.18,265.49,3500.0,261.7623,262.009,261.7031,262.009,3500.0
2024-10-02 13:50:00,265.5,266.17,265.5,266.0,1913.0,262.0189,262.6801,262.0189,262.5123,1913.0
2024-10-02 14:00:00,266.15,266.2,266.04,266.06,3977.0,262.6604,262.7097,262.5518,262.5716,3977.0
2024-10-02 14:10:00,266.06,266.5,266.05,266.31,8018.0,262.5716,263.0058,262.5617,262.8183,8018.0
2024-10-02 14:20:00,266.31,266.32,265.52,265.99,10543.0,262.8183,262.8281,262.0386,262.5025,10543.0
2024-10-02 14:30:00,266.05,266.51,266.04,266.05,13008.0,262.5617,263.0157,262.5518,262.5617,13008.0
2024-10-02 14:40:00,266.08,266.39,266.08,266.14,946.0,262.5913,262.8972,262.5913,262.6505,946.0
2024-10-02 14:50:00,266.43,266.53,266.28,266.33,5643.0,262.9367,263.0354,262.7887,262.838,5643.0
2024-10-02 15:00:00,266.33,266.46,265.98,266.07,5269.0,262.838,262.9663,262.4926,262.5814,5269.0
2024-10-02 15:10:00,266.06,266.07,265.61,265.64,2914.0,262.5716,262.5814,262.1275,262.1571,2914.0
2024-10-02 15:20:00,265.67,265.67,265.32,265.51,7858.0,262.1867,262.1867,261.8413,262.0288,7858.0
2024-10-02 15:30:00,265.52,265.52,264.86,265.06,7782.0,262.0386,262.0386,261.3873,261.5847,7782.0
2024-10-02 15:40:00,265.16,265.52,265.02,265.4,27705.0,261.6834,262.0386,261.5452,261.9202,27705.0
2024-10-02 15:50:00,265.38,266.3,265.28,266.13,77118.0,261.9005,262.8084,261.8018,262.6406,77118.0
2024-10-03 09:30:00,264.74,264.74,262.31,262.31,10260.0,261.2689,261.2689,258.8707,258.8707,10260.0
2024-10-03 09:40:00,262.14,262.25,261.0,261.28,2754.0,258.703,258.8115,257.5779,257.8542,2754.0
2024-10-03 09:50:00,261.52,262.98,261.24,262.54,4627.0,258.0911,259.5319,257.8148,259.0977,4627.0
2024-10-03 10:00:00,263.13,264.18,262.66,263.7,9063.0,259.68,260.7162,259.2161,260.2425,9063.0
2024-10-03 10:10:00,263.94,264.25,262.88,264.25,6796.0,260.4794,260.7853,259.4332,260.7853,6796.0
2024-10-03 10:20:00,264.63,264.63,262.46,263.34,4824.0,261.1603,261.1603,259.0188,259.8872,4824.0
2024-10-03 10:30:00,263.18,263.57,262.95,263.06,5643.0,259.7293,260.1142,259.5023,259.6109,5643.0
2024-10-03 10:40:00,263.15,263.41,262.22,263.14,5485.0,259.6997,259.9563,258.7819,259.6898,5485.0
2024-10-03 10:50:00,263.03,263.49,262.43,262.43,5027.0,259.5813,260.0353,258.9891,258.9891,5027.0
2024-10-03 11:00:00,262.4,262.71,262.2,262.28,3349.0,258.9595,259.2655,258.7622,258.8411,3349.0
2024-10-03 11:10:00,262.26,262.88,262.25,262.53,2303.0,258.8214,259.4332,258.8115,259.0878,2303.0
2024-10-03 11:20:00,262.86,263.32,262.79,262.94,4035.0,259.4135,259.8675,259.3444,259.4925,4035.0
2024-10-03 11:30:00,263.19,263.8,263.19,263.44,3070.0,259.7392,260.3412,259.7392,259.9859,3070.0
2024-10-03 11:40:00,263.78,263.88,263.62,263.62,5128.0,260.3214,260.4201,260.1635,260.1635,5128.0
2024-10-03 11:50:00,263.77,264.35,263.73,264.14,7517.0,260.3116,260.884,260.2721,260.6767,7517.0
2024-10-03 12:00:00,264.28,264.44,263.96,264.44,2076.0,260.8149,260.9728,260.4991,260.9728,2076.0
2024-10-03 12:10:00,264.23,264.72,264.22,264.43,2665.0,260.7655,261.2491,260.7557,260.9629,2665.0
2024-10-03 12:20:00,264.61,264.79,264.33,264.36,4247.0,261.1406,261.3182,260.8642,260.8938,4247.0
2024-10-03 12:30:00,264.31,264.31,263.82,263.82,2805.0,260.8445,260.8445,260.3609,260.3609,2805.0
2024-10-03 12:40:00,263.6,263.6,262.94,262.94,1551.0,260.1438,260.1438,259.4925,259.4925,1551.0
2024-10-03 12:50:00,263.06,263.74,262.91,263.18,4644.0,259.6109,260.282,259.4629,259.7293,4644.0
2024-10-03 13:00:00,263.17,263.17,262.71,262.95,2100.0,259.7194,259.7194,259.2655,259.5023,2100.0
2024-10-03 13:10:00,262.65,262.86,262.57,262.63,1547.0,259.2063,259.4135,259.1273,259.1865,1547.0
2024-10-03 13:20:00,262.77,263.52,262.71,262.86,3698.0,259.3247,260.0649,259.2655,259.4135,3698.0
2024-10-03 13:30:00,262.68,263.26,262.68,262.94,2205.0,259.2359,259.8083,259.2359,259.4925,2205.0
2024-10-03 13:40:00,262.91,262.91,262.36,262.56,2100.0,259.4629,259.4629,258.9201,259.1174,2100.0
2024-10-03 13:50:00,262.46,262.74,262.46,262.6,2132.0,259.0188,259.2951,259.0188,259.1569,2132.0
2024-10-03 14:00:00,262.63,263.08,262.52,262.98,3954.0,259.1865,259.6306,259.078,259.5319,3954.0
2024-10-03 14:10:00,262.88,263.31,262.88,263.2,2517.0,259.4332,259.8576,259.4332,259.7491,2517.0
2024-10-03 14:20:00,263.17,263.3,263.0,263.15,7113.0,259.7194,259.8477,259.5517,259.6997,7113.0
2024-10-03 14:30:00,263.11,263.66,263.0,263.66,3743.0,259.6602,260.203,259.5517,260.203,3743.0
2024-10-03 14:40:00,263.6,263.85,263.27,263.27,4773.0,260.1438,260.3905,259.8181,259.8181,4773.0
2024-10-03 14:50:00,263.26,263.67,263.17,263.31,3873.0,259.8083,260.2129,259.7194,259.8576,3873.0
2024-10-03 15:00:00,263.36,263.5,263.16,263.3,5297.0,259.907,260.0451,259.7096,259.8477,5297.0
2024-10-03 15:10:00,263.17,263.67,263.12,263.65,4077.0,259.7194,260.2129,259.6701,260.1932,4077.0
2024-10-03 15:20:00,263.65,264.05,263.65,263.79,8344.0,260.1932,260.5879,260.1932,260.3313,8344.0
2024-10-03 15:30:00,263.68,263.91,263.46,263.79,4802.0,260.2228,260.4497,260.0056,260.3313,4802.0
2024-10-03 15:40:00,263.85,264.61,263.64,264.49,12999.0,260.3905,261.1406,260.1833,261.0221,12999.0
2024-10-03 15:50:00,264.56,265.0,264.09,264.95,45260.0,261.0912,261.5255,260.6274,261.4761,45260.0
2024-10-04 09:30:00,269.13,269.65,267.19,269.6,7755.0,265.6013,266.1145,263.6867,266.0651,7755.0
2024-10-04 09:40:00,269.66,269.89,268.24,268.58,1989.0,266.1244,266.3513,264.723,265.0585,1989.0
2024-10-04 09:50:00,269.28,269.37,267.38,268.32,4683.0,265.7493,265.8382,263.8742,264.8019,4683.0
2024-10-04 10:00:00,268.49,268.57,267.54,267.54,4408.0,264.9697,265.0486,264.0321,264.0321,4408.0
2024-10-04 10:10:00,266.88,269.15,266.88,268.75,3147.0,263.3808,265.621,263.3808,265.2263,3147.0
2024-10-04 10:20:00,268.36,268.53,267.25,267.56,4414.0,264.8414,265.0092,263.746,264.0519,4414.0
2024-10-04 10:30:00,267.01,267.84,265.86,265.86,4727.0,263.5091,264.3282,262.3742,262.3742,4727.0
2024-10-04 10:40:00,265.91,266.56,265.78,266.28,2145.0,262.4235,263.065,262.2952,262.7887,2145.0
2024-10-04 10:50:00,266.59,267.55,266.55,267.25,2762.0,263.0946,264.042,263.0551,263.746,2762.0
2024-10-04 11:00:00,266.97,267.43,266.96,267.2,3142.0,263.4696,263.9236,263.4598,263.6966,3142.0
2024-10-04 11:10:00,267.0,267.32,266.71,266.93,2370.0,263.4992,263.815,263.213,263.4301,2370.0
2024-10-04 11:20:00,266.6,266.61,265.32,265.72,1416.0,263.1045,263.1143,261.8413,262.236,1416.0
2024-10-04 11:30:00,265.39,265.98,265.35,265.76,1428.0,261.9103,262.4926,261.8709,262.2755,1428.0
2024-10-04 11:40:00,266.0,266.22,265.82,265.91,3635.0,262.5123,262.7295,262.3347,262.4235,3635.0
2024-10-04 11:50:00,266.29,266.46,266.13,266.33,4389.0,262.7985,262.9663,262.6406,262.838,4389.0
2024-10-04 12:00:00,266.12,266.42,265.89,265.89,3828.0,262.6308,262.9268,262.4038,262.4038,3828.0
2024-10-04 12:10:00,265.88,266.54,265.63,266.49,3231.0,262.3939,263.0453,262.1472,262.9959,3231.0
2024-10-04 12:20:00,266.4,266.4,265.38,265.38,4106.0,262.9071,262.9071,261.9005,261.9005,4106.0
2024-10-04 12:30:00,265.38,266.05,265.24,266.05,1861.0,261.9005,262.5617,261.7623,262.5617,1861.0
2024-10-04 12:40:00,266.04,266.07,265.79,265.83,600.0,262.5518,262.5814,262.3051,262.3446,600.0
2024-10-04 12:50:00,265.61,265.87,265.54,265.69,1350.0,262.1275,262.384,262.0584,262.2064,1350.0
2024-10-04 13:00:00,265.44,265.59,265.16,265.44,1546.0,261.9597,262.1077,261.6834,261.9597,1546.0
2024-10-04 13:10:00,265.6,265.79,265.59,265.65,600.0,262.1176,262.3051,262.1077,262.1669,600.0
2024-10-04 13:20:00,265.81,266.0,265.5,265.5,1725.0,262.3248,262.5123,262.0189,262.0189,1725.0
2024-10-04 13:30:00,265.39,265.69,264.57,265.04,2940.0,261.9103,262.2064,261.1011,261.5649,2940.0
2024-10-04 13:40:00,265.15,265.48,264.98,264.98,2600.0,261.6735,261.9992,261.5057,261.5057,2600.0
2024-10-04 13:50:00,264.92,264.94,264.4,264.52,1700.0,261.4465,261.4662,260.9333,261.0517,1700.0
2024-10-04 14:00:00,264.52,264.83,264.3,264.66,2009.0,261.0517,261.3577,260.8346,261.1899,2009.0
2024-10-04 14:10:00,264.48,264.73,264.25,264.73,2454.0,261.0123,261.259,260.7853,261.259,2454.0
2024-10-04 14:20:00,264.58,265.07,264.58,265.03,3368.0,261.111,261.5945,261.111,261.5551,3368.0
2024-10-04 14:30:00,264.92,265.24,264.65,265.06,2251.0,261.4465,261.7623,261.18,261.5847,2251.0
2024-10-04 14:40:00,265.06,265.3,264.8,265.29,2334.0,261.5847,261.8215,261.3281,261.8116,2334.0
2024-10-04 14:50:00,265.38,265.65,265.21,265.4,6206.0,261.9005,262.1669,261.7327,261.9202,6206.0
2024-10-04 15:00:00,265.01,265.47,264.99,265.41,1618.0,261.5353,261.9893,261.5156,261.9301,1618.0
2024-10-04 15:10:00,265.37,265.37,265.07,265.29,1016.0,261.8906,261.8906,261.5945,261.8116,1016.0
2024-10-04 15:20:00,265.19,265.65,265.19,265.47,5495.0,261.713,262.1669,261.713,261.9893,5495.0
2024-10-04 15:30:00,265.46,266.06,265.11,265.96,10010.0,261.9794,262.5716,261.634,262.4729,10010.0
2024-10-04 15:40:00,265.99,266.03,265.57,265.96,6810.0,262.5025,262.5419,262.088,262.4729,6810.0
2024-10-04 15:50:00,265.96,267.19,265.75,267.0,41325.0,262.4729,263.6867,262.2656,263.4992,41325.0
2024-10-07 09:30:00,264.68,266.44,264.68,266.44,6332.0,261.2096,262.9466,261.2096,262.9466,6332.0
2024-10-07 09:40:00,266.38,266.76,264.74,265.81,2657.0,262.8874,263.2624,261.2689,262.3248,2657.0
2024-10-07 09:50:00,266.15,266.15,265.18,265.18,2819.0,262.6604,262.6604,261.7031,261.7031,2819.0
2024-10-07 10:00:00,265.69,266.59,265.69,266.46,1832.0,262.2064,263.0946,262.2064,262.9663,1832.0
2024-10-07 10:10:00,266.35,266.67,266.28,266.53,2349.0,262.8578,263.1736,262.7887,263.0354,2349.0
2024-10-07 10:20:00,266.6,266.94,265.93,265.93,4171.0,263.1045,263.44,262.4433,262.4433,4171.0
2024-10-07 10:30:00,265.52,266.28,265.52,265.72,500.0,262.0386,262.7887,262.0386,262.236,500.0
2024-10-07 10:40:00,265.64,266.16,265.62,265.98,1612.0,262.1571,262.6702,262.1373,262.4926,1612.0
2024-10-07 10:50:00,266.23,266.43,265.98,266.21,2208.0,262.7393,262.9367,262.4926,262.7196,2208.0
2024-10-07 11:00:00,265.96,266.08,265.26,266.08,1503.0,262.4729,262.5913,261.782,262.5913,1503.0
2024-10-07 11:10:00,266.21,266.46,266.21,266.41,552.0,262.7196,262.9663,262.7196,262.917,552.0
2024-10-07 11:20:00,266.76,266.77,266.35,266.51,850.0,263.2624,263.2722,262.8578,263.0157,850.0
2024-10-07 11:30:00,266.56,266.69,266.28,266.69,923.0,263.065,263.1933,262.7887,263.1933,923.0
2024-10-07 11:40:00,266.69,266.72,266.57,266.72,712.0,263.1933,263.2229,263.0749,263.2229,712.0
2024-10-07 11:50:00,266.63,266.67,266.32,266.56,1593.0,263.1341,263.1736,262.8281,263.065,1593.0
2024-10-07 12:00:00,266.41,266.59,266.24,266.37,1431.0,262.917,263.0946,262.7492,262.8775,1431.0
2024-10-07 12:10:00,266.14,266.86,266.14,266.86,4206.0,262.6505,263.3611,262.6505,263.3611,4206.0
2024-10-07 12:20:00,267.25,267.45,267.22,267.45,1208.0,263.746,263.9433,263.7163,263.9433,1208.0
2024-10-07 12:30:00,267.14,267.27,267.13,267.27,700.0,263.6374,263.7657,263.6275,263.7657,700.0
2024-10-07 12:40:00,267.02,267.16,266.86,266.97,2650.0,263.519,263.6571,263.3611,263.4696,2650.0
2024-10-07 12:50:00,267.08,267.29,267.08,267.26,824.0,263.5782,263.7854,263.5782,263.7558,824.0
2024-10-07 13:00:00,267.3,267.3,266.93,266.93,1016.0,263.7953,263.7953,263.4301,263.4301,1016.0
2024-10-07 13:10:00,267.07,267.39,267.06,267.36,1130.0,263.5683,263.8841,263.5584,263.8545,1130.0
2024-10-07 13:20:00,267.6,267.6,267.36,267.37,200.0,264.0914,264.0914,263.8545,263.8644,200.0
2024-10-07 13:30:00,267.3,267.57,267.3,267.38,2647.0,263.7953,264.0618,263.7953,263.8742,2647.0
2024-10-07 13:40:00,267.38,267.58,267.38,267.58,1201.0,263.8742,264.0716,263.8742,264.0716,1201.0
2024-10-07 13:50:00,267.4,267.61,267.37,267.58,1936.0,263.894,264.1012,263.8644,264.0716,1936.0
2024-10-07 14:00:00,267.49,267.49,266.82,267.37,8638.0,263.9828,263.9828,263.3216,263.8644,8638.0
2024-10-07 14:10:00,267.16,267.38,267.16,267.19,558.0,263.6571,263.8742,263.6571,263.6867,558.0
2024-10-07 14:20:00,267.21,267.44,267.21,267.4,530.0,263.7065,263.9335,263.7065,263.894,530.0
2024-10-07 14:30:00,267.38,267.5,266.72,267.21,2556.0,263.8742,263.9927,263.2229,263.7065,2556.0
2024-10-07 14:40:00,267.3,267.52,266.22,266.41,1859.0,263.7953,264.0124,262.7295,262.917,1859.0
2024-10-07 14:50:00,266.63,266.63,266.28,266.29,200.0,263.1341,263.1341,262.7887,262.7985,200.0
2024-10-07 15:00:00,266.12,266.83,266.11,266.83,399.0,262.6308,263.3315,262.6209,263.3315,399.0
2024-10-07 15:10:00,267.04,267.1,266.72,266.95,2748.0,263.5387,263.5979,263.2229,263.4499,2748.0
2024-10-07 15:20:00,267.1,267.18,266.91,266.92,2210.0,263.5979,263.6769,263.4104,263.4203,2210.0
2024-10-07 15:30:00,267.01,267.01,266.35,266.75,2566.0,263.5091,263.5091,262.8578,263.2525,2566.0
2024-10-07 15:40:00,266.75,266.81,266.24,266.81,7870.0,263.2525,263.3117,262.7492,263.3117,7870.0
2024-10-07 15:50:00,266.8,267.5,266.35,267.1,44908.0,263.3019,263.9927,262.8578,263.5979,44908.0
2024-10-08 09:30:00,267.76,267.76,264.82,265.62,6530.0,264.2493,264.2493,261.3478,262.1373,6530.0
2024-10-08 09:40:00,264.43,265.02,263.34,264.17,2599.0,260.9629,261.5452,259.8872,260.7063,2599.0
2024-10-08 09:50:00,263.9,264.15,263.43,264.01,3518.0,260.4399,260.6866,259.976,260.5484,3518.0
2024-10-08 10:00:00,264.0,264.99,263.99,264.78,5617.0,260.5386,261.5156,260.5287,261.3083,5617.0
2024-10-08 10:10:00,264.45,264.45,263.02,263.11,2556.0,260.9827,260.9827,259.5714,259.6602,2556.0
2024-10-08 10:20:00,263.21,263.21,262.37,262.37,1404.0,259.7589,259.7589,258.9299,258.9299,1404.0
2024-10-08 10:30:00,262.72,262.75,262.33,262.58,2177.0,259.2753,259.305,258.8905,259.1372,2177.0
2024-10-08 10:40:00,262.79,263.9,261.75,263.4,7403.0,259.3444,260.4399,258.3181,259.9464,7403.0
2024-10-08 10:50:00,263.34,263.58,263.33,263.58,400.0,259.8872,260.1241,259.8773,260.1241,400.0
2024-10-08 11:00:00,263.33,263.66,263.13,263.66,2709.0,259.8773,260.203,259.68,260.203,2709.0
2024-10-08 11:10:00,263.44,263.68,263.17,263.41,3042.0,259.9859,260.2228,259.7194,259.9563,3042.0
2024-10-08 11:20:00,263.26,263.47,263.19,263.45,1799.0,259.8083,260.0155,259.7392,259.9958,1799.0
2024-10-08 11:30:00,263.37,263.96,263.36,263.94,5837.0,259.9168,260.4991,259.907,260.4794,5837.0
2024-10-08 11:40:00,264.2,264.26,263.77,264.0,5080.0,260.7359,260.7952,260.3116,260.5386,5080.0
2024-10-08 11:50:00,264.09,264.84,264.09,264.49,3374.0,260.6274,261.3676,260.6274,261.0221,3374.0
2024-10-08 12:00:00,264.73,265.03,264.49,264.92,2832.0,261.259,261.5551,261.0221,261.4465,2832.0
2024-10-08 12:10:00,265.04,265.26,264.87,265.18,3198.0,261.5649,261.782,261.3972,261.7031,3198.0
2024-10-08 12:20:00,265.13,265.61,265.07,265.61,1764.0,261.6537,262.1275,261.5945,262.1275,1764.0
2024-10-08 12:30:00,265.64,265.76,265.54,265.76,1583.0,262.1571,262.2755,262.0584,262.2755,1583.0
2024-10-08 12:40:00,265.94,266.24,265.77,266.06,1654.0,262.4531,262.7492,262.2854,262.5716,1654.0
2024-10-08 12:50:00,266.11,266.4,265.97,265.98,2207.0,262.6209,262.9071,262.4827,262.4926,2207.0
2024-10-08 13:00:00,266.0,266.0,265.17,265.18,2169.0,262.5123,262.5123,261.6932,261.7031,2169.0
2024-10-08 13:10:00,265.27,265.46,265.27,265.3,600.0,261.7919,261.9794,261.7919,261.8215,600.0
2024-10-08 13:20:00,265.31,265.52,265.22,265.22,2229.0,261.8314,262.0386,261.7426,261.7426,2229.0
2024-10-08 13:30:00,265.53,265.56,265.35,265.35,1962.0,262.0485,262.0781,261.8709,261.8709,1962.0
2024-10-08 13:40:00,265.56,265.86,265.47,265.68,1357.0,262.0781,262.3742,261.9893,262.1965,1357.0
2024-10-08 13:50:00,265.59,265.65,265.34,265.64,2259.0,262.1077,262.1669,261.861,262.1571,2259.0
2024-10-08 14:00:00,265.82,266.11,265.67,265.67,1063.0,262.3347,262.6209,262.1867,262.1867,1063.0
2024-10-08 14:10:00,265.88,266.1,265.87,265.96,1105.0,262.3939,262.611,262.384,262.4729,1105.0
2024-10-08 14:20:00,265.89,266.11,265.64,265.73,2434.0,262.4038,262.6209,262.1571,262.2459,2434.0
2024-10-08 14:30:00,265.92,266.59,265.9,266.21,3170.0,262.4334,263.0946,262.4137,262.7196,3170.0
2024-10-08 14:40:00,266.56,266.56,266.04,266.09,2095.0,263.065,263.065,262.5518,262.6012,2095.0
2024-10-08 14:50:00,266.22,266.27,265.95,266.13,5141.0,262.7295,262.7788,262.463,262.6406,5141.0
2024-10-08 15:00:00,266.15,266.28,265.83,265.83,2761.0,262.6604,262.7887,262.3446,262.3446,2761.0
2024-10-08 15:10:00,266.14,266.15,265.96,266.14,3707.0,262.6505,262.6604,262.4729,262.6505,3707.0
2024-10-08 15:20:00,266.06,266.2,265.9,265.9,3600.0,262.5716,262.7097,262.4137,262.4137,3600.0
2024-10-08 15:30:00,265.94,266.34,265.78,266.33,5947.0,262.4531,262.8479,262.2952,262.838,5947.0
2024-10-08 15:40:00,266.33,266.44,266.0,266.27,7330.0,262.838,262.9466,262.5123,262.7788,7330.0
2024-10-08 15:50:00,266.38,266.4,265.9,265.97,36284.0,262.8874,262.9071,262.4137,262.4827,36284.0
2024-10-09 09:30:00,266.87,267.13,265.29,266.32,5563.0,263.3709,263.6275,261.8116,262.8281,5563.0
2024-10-09 09:40:00,268.03,268.03,267.74,267.74,375.0,264.5157,264.5157,264.2295,264.2295,375.0
2024-10-09 09:50:00,268.1,268.49,267.57,268.49,2173.0,264.5848,264.9697,264.0618,264.9697,2173.0
2024-10-09 10:00:00,268.5,268.78,268.31,268.47,1500.0,264.9796,265.2559,264.7921,264.95,1500.0
2024-10-09 10:10:00,268.59,268.93,268.18,268.18,3140.0,265.0684,265.4039,264.6638,264.6638,3140.0
2024-10-09 10:20:00,268.32,268.38,268.32,268.38,400.0,264.8019,264.8611,264.8019,264.8611,400.0
2024-10-09 10:30:00,268.3,268.41,268.21,268.27,585.0,264.7822,264.8907,264.6934,264.7526,585.0
2024-10-09 10:40:00,268.25,268.35,268.06,268.35,1378.0,264.7328,264.8315,264.5453,264.8315,1378.0
2024-10-09 10:50:00,268.43,268.65,268.3,268.57,4419.0,264.9105,265.1276,264.7822,265.0486,4419.0
2024-10-09 11:00:00,268.78,268.8,268.65,268.66,800.0,265.2559,265.2756,265.1276,265.1375,800.0
2024-10-09 11:10:00,268.69,269.05,268.68,268.91,1727.0,265.1671,265.5224,265.1572,265.3842,1727.0
2024-10-09 11:20:00,269.14,269.65,269.14,269.5,16500.0,265.6112,266.1145,265.6112,265.9665,16500.0
2024-10-09 11:30:00,269.5,270.0,269.34,270.0,4279.0,265.9665,266.4599,265.8085,266.4599,4279.0
2024-10-09 11:40:00,270.1,270.77,270.07,270.77,1722.0,266.5586,267.2198,266.529,267.2198,1722.0
2024-10-09 11:50:00,270.77,271.04,270.77,270.91,3372.0,267.2198,267.4863,267.2198,267.358,3372.0
2024-10-09 12:00:00,270.83,270.87,270.33,270.77,2826.0,267.279,267.3185,266.7856,267.2198,2826.0
2024-10-09 12:10:00,271.08,271.11,270.8,270.97,3426.0,267.5257,267.5553,267.2494,267.4172,3426.0
2024-10-09 12:20:00,270.8,270.8,270.18,270.45,2025.0,267.2494,267.2494,266.6375,266.904,2025.0
2024-10-09 12:30:00,270.23,270.38,269.94,270.15,2724.0,266.6869,266.8349,266.4007,266.6079,2724.0
2024-10-09 12:40:00,270.2,270.24,269.88,270.0,1005.0,266.6573,266.6967,266.3415,266.4599,1005.0
2024-10-09 12:50:00,269.78,269.78,269.07,269.15,2059.0,266.2428,266.2428,265.5421,265.621,2059.0
2024-10-09 13:00:00,269.28,269.38,269.15,269.15,2278.0,265.7493,265.848,265.621,265.621,2278.0
2024-10-09 13:10:00,269.15,269.9,269.15,269.89,2446.0,265.621,266.3612,265.621,266.3513,2446.0
2024-10-09 13:20:00,269.98,270.0,269.91,269.94,753.0,266.4402,266.4599,266.3711,266.4007,753.0
2024-10-09 13:30:00,269.91,269.98,269.37,269.39,4353.0,266.3711,266.4402,265.8382,265.8579,4353.0
2024-10-09 13:40:00,269.36,269.36,268.97,268.99,800.0,265.8283,265.8283,265.4434,265.4631,800.0
2024-10-09 13:50:00,269.04,269.04,268.32,268.74,3222.0,265.5125,265.5125,264.8019,265.2164,3222.0
2024-10-09 14:00:00,268.63,269.21,268.61,269.21,2898.0,265.1079,265.6803,265.0881,265.6803,2898.0
2024-10-09 14:10:00,269.21,269.23,269.07,269.08,1433.0,265.6803,265.7,265.5421,265.552,1433.0
2024-10-09 14:20:00,269.08,269.08,268.76,268.81,5772.0,265.552,265.552,265.2362,265.2855,5772.0
2024-10-09 14:30:00,268.78,268.85,268.44,268.76,1850.0,265.2559,265.325,264.9203,265.2362,1850.0
2024-10-09 14:40:00,268.43,268.9,268.43,268.79,1441.0,264.9105,265.3743,264.9105,265.2658,1441.0
2024-10-09 14:50:00,268.9,269.05,268.44,268.44,4282.0,265.3743,265.5224,264.9203,264.9203,4282.0
2024-10-09 15:00:00,268.3,268.82,268.26,268.64,3700.0,264.7822,265.2954,264.7427,265.1177,3700.0
2024-10-09 15:10:00,268.77,268.77,268.4,268.6,9143.0,265.246,265.246,264.8809,265.0783,9143.0
2024-10-09 15:20:00,268.69,268.78,268.16,268.54,9884.0,265.1671,265.2559,264.644,265.019,9884.0
2024-10-09 15:30:00,268.71,269.16,268.59,269.16,2251.0,265.1868,265.6309,265.0684,265.6309,2251.0
2024-10-09 15:40:00,269.16,269.73,269.05,269.39,5533.0,265.6309,266.1934,265.5224,265.8579,5533.0
2024-10-09 15:50:00,269.63,269.92,269.47,269.81,24312.0,266.0947,266.3809,265.9368,266.2724,24312.0
2024-10-10 09:30:00,267.02,267.07,265.74,266.38,7718.0,263.519,263.5683,262.2557,262.8874,7718.0
2024-10-10 09:40:00,267.07,267.83,266.34,266.75,1865.0,263.5683,264.3183,262.8479,263.2525,1865.0
2024-10-10 09:50:00,265.95,267.48,265.95,266.89,1956.0,262.463,263.9729,262.463,263.3907,1956.0
2024-10-10 10:00:00,267.16,268.27,267.13,268.17,2950.0,263.6571,264.7526,263.6275,264.6539,2950.0
2024-10-10 10:10:00,268.47,268.54,268.36,268.49,1058.0,264.95,265.019,264.8414,264.9697,1058.0
2024-10-10 10:20:00,268.65,269.37,268.65,268.96,8452.0,265.1276,265.8382,265.1276,265.4335,8452.0
2024-10-10 10:30:00,268.97,269.39,268.92,269.39,1535.0,265.4434,265.8579,265.3941,265.8579,1535.0
2024-10-10 10:40:00,269.45,269.54,267.59,267.59,10887.0,265.9171,266.0059,264.0815,264.0815,10887.0
2024-10-10 10:50:00,267.73,268.3,267.4,268.3,1182.0,264.2197,264.7822,263.894,264.7822,1182.0
2024-10-10 11:00:00,268.39,268.74,268.22,268.74,844.0,264.871,265.2164,264.7032,265.2164,844.0
2024-10-10 11:10:00,269.01,269.6,269.01,269.4,800.0,265.4829,266.0651,265.4829,265.8678,800.0
2024-10-10 11:20:00,269.36,269.36,269.08,269.31,1975.0,265.8283,265.8283,265.552,265.7789,1975.0
2024-10-10 11:30:00,269.31,269.45,269.04,269.2,7062.0,265.7789,265.9171,265.5125,265.6704,7062.0
2024-10-10 11:40:00,269.34,269.36,268.8,268.8,4330.0,265.8085,265.8283,265.2756,265.2756,4330.0
2024-10-10 11:50:00,268.8,268.99,268.63,268.99,1582.0,265.2756,265.4631,265.1079,265.4631,1582.0
2024-10-10 12:00:00,268.83,269.0,268.65,268.82,5218.0,265.3052,265.473,265.1276,265.2954,5218.0
2024-10-10 12:10:00,269.0,269.14,269.0,269.13,1439.0,265.473,265.6112,265.473,265.6013,1439.0
2024-10-10 12:20:00,269.27,269.38,268.88,269.15,5592.0,265.7395,265.848,265.3546,265.621,5592.0
2024-10-10 12:30:00,269.08,269.08,268.85,269.04,700.0,265.552,265.552,265.325,265.5125,700.0
2024-10-10 12:40:00,268.84,269.09,267.95,268.18,3405.0,265.3151,265.5618,264.4368,264.6638,3405.0
2024-10-10 12:50:00,268.19,268.47,268.16,268.37,1832.0,264.6736,264.95,264.644,264.8513,1832.0
2024-10-10 13:00:00,268.37,268.38,267.62,267.63,2033.0,264.8513,264.8611,264.1111,264.121,2033.0
2024-10-10 13:10:00,267.71,268.2,267.71,268.2,1501.0,264.1999,264.6835,264.1999,264.6835,1501.0
2024-10-10 13:20:00,268.12,268.39,268.12,268.29,3729.0,264.6045,264.871,264.6045,264.7723,3729.0
2024-10-10 13:30:00,268.35,268.35,267.98,267.98,5639.0,264.8315,264.8315,264.4664,264.4664,5639.0
2024-10-10 13:40:00,268.21,268.21,267.71,267.71,1625.0,264.6934,264.6934,264.1999,264.1999,1625.0
2024-10-10 13:50:00,267.6,268.02,267.25,267.99,8416.0,264.0914,264.5059,263.746,264.4762,8416.0
2024-10-10 14:00:00,267.9,267.94,267.51,267.59,3923.0,264.3874,264.4269,264.0025,264.0815,3923.0
2024-10-10 14:10:00,267.75,267.75,267.39,267.53,2460.0,264.2394,264.2394,263.8841,264.0223,2460.0
2024-10-10 14:20:00,267.33,267.46,267.07,267.4,1873.0,263.8249,263.9532,263.5683,263.894,1873.0
2024-10-10 14:30:00,267.41,267.47,267.26,267.47,2562.0,263.9039,263.9631,263.7558,263.9631,2562.0
2024-10-10 14:40:00,267.35,267.4,267.15,267.4,3053.0,263.8446,263.894,263.6473,263.894,3053.0
2024-10-10 14:50:00,267.42,267.63,267.41,267.57,2653.0,263.9137,264.121,263.9039,264.0618,2653.0
2024-10-10 15:00:00,267.51,267.72,267.28,267.28,2398.0,264.0025,264.2098,263.7756,263.7756,2398.0
2024-10-10 15:10:00,267.27,267.38,267.03,267.37,2978.0,263.7657,263.8742,263.5288,263.8644,2978.0
2024-10-10 15:20:00,267.43,267.98,267.37,267.98,6548.0,263.9236,264.4664,263.8644,264.4664,6548.0
2024-10-10 15:30:00,267.96,268.21,267.79,267.92,9837.0,264.4466,264.6934,264.2789,264.4072,9837.0
2024-10-10 15:40:00,268.05,268.11,267.47,267.47,12177.0,264.5355,264.5947,263.9631,263.9631,12177.0
2024-10-10 15:50:00,267.58,268.48,267.55,267.99,30186.0,264.0716,264.9598,264.042,264.4762,30186.0
2024-10-11 09:30:00,268.48,270.31,268.32,269.19,6112.0,264.9598,266.7658,264.8019,265.6605,6112.0
2024-10-11 09:40:00,269.41,270.7,269.41,270.69,800.0,265.8776,267.1507,265.8776,267.1408,800.0
2024-10-11 09:50:00,270.99,271.37,270.62,270.8,2070.0,267.4369,267.8119,267.0718,267.2494,2070.0
2024-10-11 10:00:00,270.55,271.82,270.37,271.81,2874.0,267.0027,268.256,266.825,268.2462,2874.0
2024-10-11 10:10:00,271.67,272.0,271.67,271.95,703.0,268.108,268.4337,268.108,268.3843,703.0
2024-10-11 10:20:00,272.0,272.5,272.0,272.33,957.0,268.4337,268.9271,268.4337,268.7593,957.0
2024-10-11 10:30:00,272.08,272.25,271.81,271.84,1847.0,268.5126,268.6804,268.2462,268.2758,1847.0
2024-10-11 10:40:00,272.11,272.5,271.91,272.29,2122.0,268.5422,268.9271,268.3449,268.7199,2122.0
2024-10-11 10:50:00,272.42,272.79,272.42,272.71,1007.0,268.8482,269.2133,268.8482,269.1344,1007.0
2024-10-11 11:00:00,272.89,273.11,272.85,273.0,973.0,269.312,269.5291,269.2725,269.4206,973.0
2024-10-11 11:10:00,273.09,273.25,273.08,273.25,651.0,269.5094,269.6673,269.4995,269.6673,651.0
2024-10-11 11:20:00,273.0,273.25,272.98,273.25,2234.0,269.4206,269.6673,269.4008,269.6673,2234.0
2024-10-11 11:30:00,273.48,273.82,273.23,273.82,4388.0,269.8943,270.2298,269.6475,270.2298,4388.0
2024-10-11 11:40:00,273.68,273.72,273.24,273.24,1043.0,270.0916,270.1311,269.6574,269.6574,1043.0
2024-10-11 11:50:00,273.22,273.64,273.22,273.6,1065.0,269.6377,270.0522,269.6377,270.0127,1065.0
2024-10-11 12:00:00,273.54,273.54,272.67,272.67,2038.0,269.9535,269.9535,269.0949,269.0949,2038.0
2024-10-11 12:10:00,272.62,272.77,272.34,272.34,1652.0,269.0455,269.1936,268.7692,268.7692,1652.0
2024-10-11 12:20:00,272.1,272.4,271.7,271.7,1083.0,268.5324,268.8284,268.1376,268.1376,1083.0
2024-10-11 12:30:00,272.01,272.25,272.01,272.1,364.0,268.4435,268.6804,268.4435,268.5324,364.0
2024-10-11 12:40:00,272.27,272.29,271.73,271.73,2593.0,268.7001,268.7199,268.1672,268.1672,2593.0
2024-10-11 12:50:00,271.74,272.1,271.57,272.04,4098.0,268.1771,268.5324,268.0093,268.4731,4098.0
2024-10-11 13:00:00,272.41,272.45,272.28,272.28,600.0,268.8383,268.8778,268.71,268.71,600.0
2024-10-11 13:10:00,272.45,272.49,272.21,272.21,1142.0,268.8778,268.9172,268.6409,268.6409,1142.0
2024-10-11 13:20:00,272.42,272.42,272.08,272.23,1859.0,268.8482,268.8482,268.5126,268.6607,1859.0
2024-10-11 13:30:00,272.26,272.43,272.2,272.34,2419.0,268.6903,268.858,268.631,268.7692,2419.0
2024-10-11 13:40:00,272.42,272.85,272.39,272.76,2230.0,268.8482,269.2725,268.8186,269.1837,2230.0
2024-10-11 13:50:00,272.77,272.85,272.56,272.85,900.0,269.1936,269.2725,268.9863,269.2725,900.0
2024-10-11 14:00:00,272.77,273.12,272.77,273.09,1907.0,269.1936,269.539,269.1936,269.5094,1907.0
2024-10-11 14:10:00,273.09,273.09,272.88,272.88,3403.0,269.5094,269.5094,269.3021,269.3021,3403.0
2024-10-11 14:20:00,272.87,272.87,272.59,272.85,1815.0,269.2923,269.2923,269.0159,269.2725,1815.0
2024-10-11 14:30:00,272.8,272.9,272.45,272.53,2193.0,269.2232,269.3219,268.8778,268.9567,2193.0
2024-10-11 14:40:00,272.55,272.77,272.5,272.77,1801.0,268.9765,269.1936,268.9271,269.1936,1801.0
2024-10-11 14:50:00,272.66,273.37,272.66,273.29,5472.0,269.085,269.7857,269.085,269.7068,5472.0
2024-10-11 15:00:00,273.4,273.78,273.29,273.77,3597.0,269.8153,270.1903,269.7068,270.1805,3597.0
2024-10-11 15:10:00,273.82,273.84,273.39,273.52,4007.0,270.2298,270.2495,269.8054,269.9337,4007.0
2024-10-11 15:20:00,273.47,273.7,273.16,273.41,3230.0,269.8844,270.1114,269.5785,269.8252,3230.0
2024-10-11 15:30:00,273.41,273.63,273.28,273.6,4925.0,269.8252,270.0423,269.6969,270.0127,4925.0
2024-10-11 15:40:00,273.44,273.44,272.52,272.85,13096.0,269.8548,269.8548,268.9469,269.2725,13096.0
2024-10-11 15:50:00,272.85,272.89,270.8,271.23,113665.0,269.2725,269.312,267.2494,267.6738,113665.0
2024-10-14 09:30:00,271.92,272.5,269.95,271.75,9414.0,268.3547,268.9271,266.4106,268.1869,9414.0
2024-10-14 09:40:00,271.35,272.2,270.7,272.2,2324.0,267.7922,268.631,267.1507,268.631,2324.0
2024-10-14 09:50:00,272.8,273.14,271.92,272.37,4943.0,269.2232,269.5587,268.3547,268.7988,4943.0
2024-10-14 10:00:00,272.38,272.79,272.06,272.71,6020.0,268.8087,269.2133,268.4929,269.1344,6020.0
2024-10-14 10:10:00,272.77,272.9,272.24,272.24,3795.0,269.1936,269.3219,268.6705,268.6705,3795.0
2024-10-14 10:20:00,272.86,273.18,272.83,272.95,1512.0,269.2824,269.5982,269.2528,269.3712,1512.0
2024-10-14 10:30:00,273.04,273.41,273.04,273.41,601.0,269.46,269.8252,269.46,269.8252,601.0
2024-10-14 10:40:00,273.56,273.63,273.15,273.34,1771.0,269.9732,270.0423,269.5686,269.7561,1771.0
2024-10-14 10:50:00,273.44,273.65,273.43,273.56,700.0,269.8548,270.062,269.8449,269.9732,700.0
2024-10-14 11:00:00,273.59,274.28,273.56,274.23,4558.0,270.0028,270.6838,269.9732,270.6344,4558.0
2024-10-14 11:10:00,274.5,274.78,274.5,274.56,647.0,270.9009,271.1772,270.9009,270.9601,647.0
2024-10-14 11:20:00,274.89,274.89,274.13,274.51,2438.0,271.2858,271.2858,270.5357,270.9108,2438.0
2024-10-14 11:30:00,274.28,274.87,274.28,274.87,1415.0,270.6838,271.266,270.6838,271.266,1415.0
2024-10-14 11:40:00,274.98,275.0,274.79,274.84,2180.0,271.3746,271.3943,271.1871,271.2364,2180.0
2024-10-14 11:50:00,275.0,275.0,275.0,275.0,308.0,271.3943,271.3943,271.3943,271.3943,308.0
2024-10-14 12:00:00,275.0,275.41,274.81,275.26,10291.0,271.3943,271.799,271.2068,271.6509,10291.0
2024-10-14 12:10:00,275.51,275.51,275.27,275.38,2523.0,271.8977,271.8977,271.6608,271.7694,2523.0
2024-10-14 12:20:00,275.38,275.71,275.38,275.59,3404.0,271.7694,272.095,271.7694,271.9766,3404.0
2024-10-14 12:30:00,275.63,275.63,274.77,274.78,4319.0,272.0161,272.0161,271.1674,271.1772,4319.0
2024-10-14 12:40:00,274.75,274.75,274.44,274.44,1400.0,271.1476,271.1476,270.8417,270.8417,1400.0
2024-10-14 12:50:00,274.56,274.72,274.44,274.49,2709.0,270.9601,271.118,270.8417,270.891,2709.0
2024-10-14 13:00:00,274.45,274.89,274.43,274.89,2980.0,270.8515,271.2858,270.8318,271.2858,2980.0
2024-10-14 13:10:00,274.81,274.99,274.81,274.99,585.0,271.2068,271.3845,271.2068,271.3845,585.0
2024-10-14 13:20:00,274.98,275.17,274.54,274.55,3653.0,271.3746,271.5621,270.9404,270.9502,3653.0
2024-10-14 13:30:00,274.5,274.5,274.23,274.25,1590.0,270.9009,270.9009,270.6344,270.6542,1590.0
2024-10-14 13:40:00,274.45,274.73,274.41,274.64,1143.0,270.8515,271.1279,270.8121,271.0391,1143.0
2024-10-14 13:50:00,274.64,274.64,274.46,274.58,1742.0,271.0391,271.0391,270.8614,270.9798,1742.0
2024-10-14 14:00:00,274.58,274.86,274.41,274.86,1848.0,270.9798,271.2562,270.8121,271.2562,1848.0
2024-10-14 14:10:00,274.81,274.83,274.56,274.56,4718.0,271.2068,271.2266,270.9601,270.9601,4718.0
2024-10-14 14:20:00,274.56,274.61,274.31,274.54,3153.0,270.9601,271.0095,270.7134,270.9404,3153.0
2024-10-14 14:30:00,274.54,274.87,274.53,274.81,1984.0,270.9404,271.266,270.9305,271.2068,1984.0
2024-10-14 14:40:00,274.81,274.82,273.97,273.97,8602.0,271.2068,271.2167,270.3778,270.3778,8602.0
2024-10-14 14:50:00,273.94,274.23,273.85,274.16,5644.0,270.3482,270.6344,270.2594,270.5654,5644.0
2024-10-14 15:00:00,274.1,274.73,274.07,274.73,2368.0,270.5061,271.1279,270.4765,271.1279,2368.0
2024-10-14 15:10:00,274.79,274.93,274.68,274.78,3559.0,271.1871,271.3253,271.0785,271.1772,3559.0
2024-10-14 15:20:00,274.74,274.99,274.68,274.76,2556.0,271.1377,271.3845,271.0785,271.1575,2556.0
2024-10-14 15:30:00,274.72,274.91,274.61,274.84,3488.0,271.118,271.3055,271.0095,271.2364,3488.0
2024-10-14 15:40:00,274.88,275.33,274.64,275.31,4690.0,271.2759,271.72,271.0391,271.7003,4690.0
2024-10-14 15:50:00,275.13,275.84,274.84,275.41,29982.0,271.5226,272.2233,271.2364,271.799,29982.0
2024-10-15 09:30:00,275.18,276.31,275.18,275.24,7601.0,271.572,272.6872,271.572,271.6312,7601.0
2024-10-15 09:40:00,275.51,276.29,275.21,276.29,4193.0,271.8977,272.6674,271.6016,272.6674,4193.0
2024-10-15 09:50:00,276.59,276.59,274.9,275.42,3531.0,272.9635,272.9635,271.2956,271.8088,3531.0
2024-10-15 10:00:00,275.38,275.86,275.32,275.73,4700.0,271.7694,272.2431,271.7101,272.1148,4700.0
2024-10-15 10:10:00,275.75,277.05,275.64,276.9,4030.0,272.1345,273.4175,272.0259,273.2694,4030.0
2024-10-15 10:20:00,276.92,276.99,276.21,276.53,3744.0,273.2892,273.3582,272.5885,272.9043,3744.0
2024-10-15 10:30:00,276.22,276.28,275.33,275.34,4677.0,272.5983,272.6576,271.72,271.7299,4677.0
2024-10-15 10:40:00,275.35,275.88,275.12,275.82,6174.0,271.7397,272.2628,271.5128,272.2036,6174.0
2024-10-15 10:50:00,275.87,276.11,275.52,275.6,5029.0,272.2529,272.4898,271.9075,271.9865,5029.0
2024-10-15 11:00:00,275.68,276.09,275.61,276.06,1442.0,272.0654,272.47,271.9963,272.4404,1442.0
2024-10-15 11:10:00,275.84,276.22,275.72,276.14,1337.0,272.2233,272.5983,272.1049,272.5194,1337.0
2024-10-15 11:20:00,275.91,276.2,275.65,276.02,3524.0,272.2924,272.5786,272.0358,272.401,3524.0
2024-10-15 11:30:00,276.01,276.3,275.91,276.09,2470.0,272.3911,272.6773,272.2924,272.47,2470.0
2024-10-15 11:40:00,275.91,276.98,275.7,275.7,7776.0,272.2924,273.3484,272.0852,272.0852,7776.0
2024-10-15 11:50:00,276.21,276.49,275.84,275.96,3857.0,272.5885,272.8648,272.2233,272.3418,3857.0
2024-10-15 12:00:00,276.49,276.86,276.38,276.86,1035.0,272.8648,273.2299,272.7562,273.2299,1035.0
2024-10-15 12:10:00,276.79,276.96,276.58,276.61,3745.0,273.1609,273.3286,272.9536,272.9832,3745.0
2024-10-15 12:20:00,276.62,276.78,276.31,276.46,3218.0,272.9931,273.151,272.6872,272.8352,3218.0
2024-10-15 12:30:00,276.19,276.42,275.88,275.88,1874.0,272.5687,272.7957,272.2628,272.2628,1874.0
2024-10-15 12:40:00,275.77,275.77,275.24,275.48,2156.0,272.1542,272.1542,271.6312,271.868,2156.0
2024-10-15 12:50:00,275.48,275.59,275.3,275.53,3694.0,271.868,271.9766,271.6904,271.9174,3694.0
2024-10-15 13:00:00,275.54,275.6,275.0,275.0,2087.0,271.9273,271.9865,271.3943,271.3943,2087.0
2024-10-15 13:10:00,274.88,274.88,274.31,274.38,3635.0,271.2759,271.2759,270.7134,270.7825,3635.0
2024-10-15 13:20:00,274.28,274.28,273.91,273.91,1853.0,270.6838,270.6838,270.3186,270.3186,1853.0
2024-10-15 13:30:00,274.16,274.22,273.98,274.18,1045.0,270.5654,270.6246,270.3877,270.5851,1045.0
2024-10-15 13:40:00,274.31,274.31,273.98,273.98,3793.0,270.7134,270.7134,270.3877,270.3877,3793.0
2024-10-15 13:50:00,274.12,274.13,274.0,274.01,1807.0,270.5259,270.5357,270.4074,270.4173,1807.0
2024-10-15 14:00:00,274.01,274.15,273.86,273.94,5891.0,270.4173,270.5555,270.2693,270.3482,5891.0
2024-10-15 14:10:00,273.94,273.97,273.6,273.65,4240.0,270.3482,270.3778,270.0127,270.062,4240.0
2024-10-15 14:20:00,273.76,273.98,273.52,273.71,7145.0,270.1706,270.3877,269.9337,270.1213,7145.0
2024-10-15 14:30:00,273.71,273.8,273.36,273.54,3838.0,270.1213,270.2101,269.7758,269.9535,3838.0
2024-10-15 14:40:00,273.54,273.61,273.42,273.56,5290.0,269.9535,270.0226,269.8351,269.9732,5290.0
2024-10-15 14:50:00,273.44,273.6,273.33,273.6,2727.0,269.8548,270.0127,269.7462,270.0127,2727.0
2024-10-15 15:00:00,273.52,273.52,272.81,272.89,6495.0,269.9337,269.9337,269.2331,269.312,6495.0
2024-10-15 15:10:00,273.07,273.15,272.87,273.05,2042.0,269.4896,269.5686,269.2923,269.4699,2042.0
2024-10-15 15:20:00,273.16,273.17,272.0,272.0,5726.0,269.5785,269.5883,268.4337,268.4337,5726.0
2024-10-15 15:30:00,272.03,272.46,272.0,272.36,7412.0,268.4633,268.8876,268.4337,268.789,7412.0
2024-10-15 15:40:00,272.45,272.78,272.15,272.4,12777.0,268.8778,269.2034,268.5817,268.8284,12777.0
2024-10-15 15:50:00,272.4,272.43,271.42,272.25,55226.0,268.8284,268.858,267.8613,268.6804,55226.0
2024-10-16 09:30:00,273.68,273.84,272.99,273.62,7062.0,270.0916,270.2495,269.4107,270.0324,7062.0
2024-10-16 09:40:00,273.91,275.34,273.39,275.23,2498.0,270.3186,271.7299,269.8054,271.6213,2498.0
2024-10-16 09:50:00,275.09,275.37,274.28,274.66,2100.0,271.4832,271.7595,270.6838,271.0588,2100.0
2024-10-16 10:00:00,275.22,275.37,274.62,275.37,6311.0,271.6115,271.7595,271.0193,271.7595,6311.0
2024-10-16 10:10:00,275.34,276.39,275.09,275.3,20673.0,271.7299,272.7661,271.4832,271.6904,20673.0
2024-10-16 10:20:00,275.42,275.42,274.09,274.67,12291.0,271.8088,271.8088,270.4963,271.0687,12291.0
2024-10-16 10:30:00,274.69,275.32,274.69,274.75,4721.0,271.0884,271.7101,271.0884,271.1476,4721.0
2024-10-16 10:40:00,274.69,274.7,274.25,274.54,7454.0,271.0884,271.0983,270.6542,270.9404,7454.0
2024-10-16 10:50:00,274.69,275.18,274.57,275.06,12468.0,271.0884,271.572,270.97,271.4536,12468.0
2024-10-16 11:00:00,275.01,275.04,274.47,274.58,8691.0,271.4042,271.4338,270.8713,270.9798,8691.0
2024-10-16 11:10:00,274.56,275.13,274.56,274.99,4066.0,270.9601,271.5226,270.9601,271.3845,4066.0
2024-10-16 11:20:00,274.74,274.79,274.26,274.43,4335.0,271.1377,271.1871,270.664,270.8318,4335.0
2024-10-16 11:30:00,274.55,274.68,274.45,274.45,1133.0,270.9502,271.0785,270.8515,270.8515,1133.0
2024-10-16 11:40:00,274.7,274.84,274.36,274.52,5594.0,271.0983,271.2364,270.7627,270.9206,5594.0
2024-10-16 11:50:00,274.65,274.86,274.52,274.53,1735.0,271.0489,271.2562,270.9206,270.9305,1735.0
2024-10-16 12:00:00,274.89,275.14,274.71,275.0,1651.0,271.2858,271.5325,271.1081,271.3943,1651.0
2024-10-16 12:10:00,275.14,275.14,274.82,274.89,5359.0,271.5325,271.5325,271.2167,271.2858,5359.0
2024-10-16 12:20:00,274.88,274.88,274.61,274.8,2526.0,271.2759,271.2759,271.0095,271.197,2526.0
2024-10-16 12:30:00,274.79,274.79,274.42,274.58,2899.0,271.1871,271.1871,270.8219,270.9798,2899.0
2024-10-16 12:40:00,274.49,274.68,274.41,274.41,1302.0,270.891,271.0785,270.8121,270.8121,1302.0
2024-10-16 12:50:00,274.55,274.55,273.83,273.83,1763.0,270.9502,270.9502,270.2397,270.2397,1763.0
2024-10-16 13:00:00,274.06,274.06,273.82,273.9,1412.0,270.4667,270.4667,270.2298,270.3088,1412.0
2024-10-16 13:10:00,273.92,273.92,273.76,273.87,1748.0,270.3285,270.3285,270.1706,270.2792,1748.0
2024-10-16 13:20:00,273.71,274.11,273.71,273.71,1966.0,270.1213,270.516,270.1213,270.1213,1966.0
2024-10-16 13:30:00,273.92,274.09,273.91,273.96,1148.0,270.3285,270.4963,270.3186,270.368,1148.0
2024-10-16 13:40:00,274.09,274.43,274.09,274.35,2339.0,270.4963,270.8318,270.4963,270.7529,2339.0
2024-10-16 13:50:00,274.39,274.64,274.26,274.59,2451.0,270.7923,271.0391,270.664,270.9897,2451.0
2024-10-16 14:00:00,274.51,274.79,274.51,274.75,2803.0,270.9108,271.1871,270.9108,271.1476,2803.0
2024-10-16 14:10:00,274.79,275.46,274.75,275.46,9848.0,271.1871,271.8483,271.1476,271.8483,9848.0
2024-10-16 14:20:00,275.61,276.12,275.43,275.78,4885.0,271.9963,272.4997,271.8187,272.1641,4885.0
2024-10-16 14:30:00,275.84,275.88,275.46,275.69,2339.0,272.2233,272.2628,271.8483,272.0753,2339.0
2024-10-16 14:40:00,275.57,275.73,275.47,275.61,3784.0,271.9569,272.1148,271.8582,271.9963,3784.0
2024-10-16 14:50:00,275.61,275.61,275.03,275.09,9361.0,271.9963,271.9963,271.4239,271.4832,9361.0
2024-10-16 15:00:00,275.03,275.03,274.11,274.48,12366.0,271.4239,271.4239,270.516,270.8812,12366.0
2024-10-16 15:10:00,274.36,274.72,274.3,274.62,12784.0,270.7627,271.118,270.7035,271.0193,12784.0
2024-10-16 15:20:00,274.53,274.68,274.41,274.56,12695.0,270.9305,271.0785,270.8121,270.9601,12695.0
2024-10-16 15:30:00,274.44,274.76,274.14,274.76,8533.0,270.8417,271.1575,270.5456,271.1575,8533.0
2024-10-16 15:40:00,274.76,274.93,274.08,274.27,16413.0,271.1575,271.3253,270.4864,270.6739,16413.0
2024-10-16 15:50:00,274.25,274.54,274.05,274.36,36010.0,270.6542,270.9404,270.4568,270.7627,36010.0
2024-10-17 09:30:00,272.66,274.01,270.48,272.39,14265.0,269.085,270.4173,266.9336,268.8186,14265.0
2024-10-17 09:40:00,272.06,272.81,272.0,272.26,1841.0,268.4929,269.2331,268.4337,268.6903,1841.0
2024-10-17 09:50:00,272.26,273.53,272.26,273.23,1713.0,268.6903,269.9436,268.6903,269.6475,1713.0
2024-10-17 10:00:00,273.25,273.25,272.49,273.09,5596.0,269.6673,269.6673,268.9172,269.5094,5596.0
2024-10-17 10:10:00,273.05,273.05,271.98,271.99,2794.0,269.4699,269.4699,268.4139,268.4238,2794.0
2024-10-17 10:20:00,272.3,272.31,271.37,271.78,2787.0,268.7297,268.7396,267.8119,268.2166,2787.0
2024-10-17 10:30:00,271.79,271.93,271.6,271.93,1000.0,268.2264,268.3646,268.0389,268.3646,1000.0
2024-10-17 10:40:00,271.93,272.37,271.6,272.13,2865.0,268.3646,268.7988,268.0389,268.562,2865.0
2024-10-17 10:50:00,272.13,272.15,271.48,271.61,2273.0,268.562,268.5817,267.9205,268.0488,2273.0
2024-10-17 11:00:00,271.55,271.68,271.0,271.25,1422.0,267.9896,268.1179,267.4468,267.6935,1422.0
2024-10-17 11:10:00,271.16,271.87,271.05,271.46,4397.0,267.6047,268.3054,267.4961,267.9008,4397.0
2024-10-17 11:20:00,271.69,271.7,271.11,271.43,4064.0,268.1277,268.1376,267.5553,267.8711,4064.0
2024-10-17 11:30:00,271.57,272.03,271.5,271.9,2332.0,268.0093,268.4633,267.9402,268.335,2332.0
2024-10-17 11:40:00,271.9,272.07,271.6,271.6,5135.0,268.335,268.5028,268.0389,268.0389,5135.0
2024-10-17 11:50:00,271.6,272.59,271.6,272.48,8322.0,268.0389,269.0159,268.0389,268.9074,8322.0
2024-10-17 12:00:00,272.48,272.53,272.21,272.29,2120.0,268.9074,268.9567,268.6409,268.7199,2120.0
2024-10-17 12:10:00,272.3,272.76,272.27,272.76,2220.0,268.7297,269.1837,268.7001,269.1837,2220.0
2024-10-17 12:20:00,272.74,273.06,272.63,272.95,4839.0,269.164,269.4798,269.0554,269.3712,4839.0
2024-10-17 12:30:00,273.04,273.49,272.84,273.34,3136.0,269.46,269.9041,269.2627,269.7561,3136.0
2024-10-17 12:40:00,273.34,273.36,273.05,273.07,3302.0,269.7561,269.7758,269.4699,269.4896,3302.0
2024-10-17 12:50:00,273.11,273.45,273.1,273.31,4910.0,269.5291,269.8647,269.5192,269.7265,4910.0
2024-10-17 13:00:00,273.31,273.45,272.97,273.09,3625.0,269.7265,269.8647,269.391,269.5094,3625.0
2024-10-17 13:10:00,273.09,273.15,272.86,272.86,2624.0,269.5094,269.5686,269.2824,269.2824,2624.0
2024-10-17 13:20:00,273.12,273.12,272.87,272.89,1937.0,269.539,269.539,269.2923,269.312,1937.0
2024-10-17 13:30:00,273.04,273.18,272.35,272.4,3170.0,269.46,269.5982,268.7791,268.8284,3170.0
2024-10-17 13:40:00,272.43,272.92,272.43,272.92,3181.0,268.858,269.3416,268.858,269.3416,3181.0
2024-10-17 13:50:00,272.82,272.95,272.76,272.81,2130.0,269.2429,269.3712,269.1837,269.2331,2130.0
2024-10-17 14:00:00,272.79,273.21,272.77,272.77,4164.0,269.2133,269.6278,269.1936,269.1936,4164.0
2024-10-17 14:10:00,272.76,273.25,272.67,272.88,3328.0,269.1837,269.6673,269.0949,269.3021,3328.0
2024-10-17 14:20:00,272.88,273.04,272.71,272.78,2188.0,269.3021,269.46,269.1344,269.2034,2188.0
2024-10-17 14:30:00,272.77,273.42,272.71,273.42,8134.0,269.1936,269.8351,269.1344,269.8351,8134.0
2024-10-17 14:40:00,273.42,273.71,273.24,273.65,4468.0,269.8351,270.1213,269.6574,270.062,4468.0
2024-10-17 14:50:00,273.65,273.8,273.64,273.76,5532.0,270.062,270.2101,270.0522,270.1706,5532.0
2024-10-17 15:00:00,273.77,273.82,273.26,273.6,4884.0,270.1805,270.2298,269.6772,270.0127,4884.0
2024-10-17 15:10:00,273.6,273.73,272.87,272.96,6997.0,270.0127,270.141,269.2923,269.3811,6997.0
2024-10-17 15:20:00,272.87,272.87,272.43,272.43,2862.0,269.2923,269.2923,268.858,268.858,2862.0
2024-10-17 15:30:00,272.38,272.5,272.17,272.19,8387.0,268.8087,268.9271,268.6014,268.6212,8387.0
2024-10-17 15:40:00,272.2,272.79,272.14,272.68,8610.0,268.631,269.2133,268.5718,269.1048,8610.0
2024-10-17 15:50:00,272.63,272.86,272.12,272.57,30588.0,269.0554,269.2824,268.5521,268.9962,30588.0
2024-10-18 09:30:00,275.8,275.8,272.98,273.59,42643.0,272.1838,272.1838,269.4008,270.0028,42643.0
2024-10-18 09:40:00,274.99,275.66,274.26,275.28,1292.0,271.3845,272.0457,270.664,271.6707,1292.0
2024-10-18 09:50:00,274.47,275.1,274.18,274.18,2782.0,270.8713,271.493,270.5851,270.5851,2782.0
2024-10-18 10:00:00,273.82,274.58,273.79,274.03,4942.0,270.2298,270.9798,270.2002,270.4371,4942.0
2024-10-18 10:10:00,274.04,274.04,272.95,273.16,3549.0,270.4469,270.4469,269.3712,269.5785,3549.0
2024-10-18 10:20:00,273.13,273.8,272.73,273.19,6127.0,269.5489,270.2101,269.1541,269.6081,6127.0
2024-10-18 10:30:00,272.96,273.92,272.96,273.92,625.0,269.3811,270.3285,269.3811,270.3285,625.0
2024-10-18 10:40:00,274.11,274.12,273.32,274.09,2235.0,270.516,270.5259,269.7364,270.4963,2235.0
2024-10-18 10:50:00,273.64,273.94,273.36,273.58,960.0,270.0522,270.3482,269.7758,269.993,960.0
2024-10-18 11:00:00,273.74,274.36,273.45,274.11,3311.0,270.1509,270.7627,269.8647,270.516,3311.0
2024-10-18 11:10:00,274.11,274.36,274.11,274.14,1000.0,270.516,270.7627,270.516,270.5456,1000.0
2024-10-18 11:20:00,274.15,274.28,273.86,274.13,3379.0,270.5555,270.6838,270.2693,270.5357,3379.0
2024-10-18 11:30:00,274.35,274.51,274.19,274.43,1136.0,270.7529,270.9108,270.595,270.8318,1136.0
2024-10-18 11:40:00,274.34,274.81,274.1,274.26,5154.0,270.743,271.2068,270.5061,270.664,5154.0
2024-10-18 11:50:00,274.15,274.28,274.14,274.28,1500.0,270.5555,270.6838,270.5456,270.6838,1500.0
2024-10-18 12:00:00,274.34,274.54,274.23,274.23,844.0,270.743,270.9404,270.6344,270.6344,844.0
2024-10-18 12:10:00,274.23,274.79,274.07,274.69,2340.0,270.6344,271.1871,270.4765,271.0884,2340.0
2024-10-18 12:20:00,274.92,274.92,274.47,274.53,1426.0,271.3154,271.3154,270.8713,270.9305,1426.0
2024-10-18 12:30:00,274.66,274.91,274.55,274.71,1198.0,271.0588,271.3055,270.9502,271.1081,1198.0
2024-10-18 12:40:00,274.71,274.94,274.71,274.92,1654.0,271.1081,271.3351,271.1081,271.3154,1654.0
2024-10-18 12:50:00,274.92,275.17,274.77,274.83,3957.0,271.3154,271.5621,271.1674,271.2266,3957.0
2024-10-18 13:00:00,274.88,274.91,274.7,274.75,2265.0,271.2759,271.3055,271.0983,271.1476,2265.0
2024-10-18 13:10:00,274.9,274.92,274.4,274.45,3434.0,271.2956,271.3154,270.8022,270.8515,3434.0
2024-10-18 13:20:00,274.63,274.63,274.3,274.35,1152.0,271.0292,271.0292,270.7035,270.7529,1152.0
2024-10-18 13:30:00,274.4,274.4,274.1,274.28,938.0,270.8022,270.8022,270.5061,270.6838,938.0
2024-10-18 13:40:00,274.15,274.57,274.05,274.1,8660.0,270.5555,270.97,270.4568,270.5061,8660.0
2024-10-18 13:50:00,273.93,274.03,273.66,273.76,1849.0,270.3384,270.4371,270.0719,270.1706,1849.0
2024-10-18 14:00:00,273.47,273.62,273.3,273.6,2213.0,269.8844,270.0324,269.7166,270.0127,2213.0
2024-10-18 14:10:00,273.8,274.17,273.6,273.88,3331.0,270.2101,270.5752,270.0127,270.289,3331.0
2024-10-18 14:20:00,273.93,274.08,273.85,273.86,2346.0,270.3384,270.4864,270.2594,270.2693,2346.0
2024-10-18 14:30:00,273.78,273.78,273.23,273.23,8700.0,270.1903,270.1903,269.6475,269.6475,8700.0
2024-10-18 14:40:00,273.32,273.67,273.32,273.61,2080.0,269.7364,270.0818,269.7364,270.0226,2080.0
2024-10-18 14:50:00,273.68,273.75,272.9,273.15,2682.0,270.0916,270.1607,269.3219,269.5686,2682.0
2024-10-18 15:00:00,272.94,273.43,272.83,273.43,1568.0,269.3613,269.8449,269.2528,269.8449,1568.0
2024-10-18 15:10:00,273.45,273.85,273.43,273.56,1845.0,269.8647,270.2594,269.8449,269.9732,1845.0
2024-10-18 15:20:00,273.59,273.61,273.22,273.61,2176.0,270.0028,270.0226,269.6377,270.0226,2176.0
2024-10-18 15:30:00,273.59,273.94,273.41,273.8,4163.0,270.0028,270.3482,269.8252,270.2101,4163.0
2024-10-18 15:40:00,273.74,273.74,272.85,272.85,4834.0,270.1509,270.1509,269.2725,269.2725,4834.0
2024-10-18 15:50:00,272.99,273.32,272.72,273.04,44544.0,269.4107,269.7364,269.1442,269.46,44544.0
2024-10-21 09:30:00,271.94,272.37,270.22,270.22,8628.0,268.3745,268.7988,266.677,266.677,8628.0
2024-10-21 09:40:00,270.22,272.86,270.22,272.85,7190.0,266.677,269.2824,266.677,269.2725,7190.0
2024-10-21 09:50:00,272.98,273.33,272.65,272.65,3402.0,269.4008,269.7462,269.0751,269.0751,3402.0
2024-10-21 10:00:00,272.65,273.12,272.15,272.16,7418.0,269.0751,269.539,268.5817,268.5916,7418.0
2024-10-21 10:10:00,271.99,272.02,271.51,271.51,1876.0,268.4238,268.4534,267.9501,267.9501,1876.0
2024-10-21 10:20:00,271.58,271.85,270.7,270.7,1052.0,268.0192,268.2856,267.1507,267.1507,1052.0
2024-10-21 10:30:00,270.67,270.82,270.2,270.59,2600.0,267.1211,267.2691,266.6573,267.0422,2600.0
2024-10-21 10:40:00,270.56,270.87,270.01,270.57,11451.0,267.0126,267.3185,266.4698,267.0224,11451.0
2024-10-21 10:50:00,270.36,270.39,270.01,270.1,2974.0,266.8152,266.8448,266.4698,266.5586,2974.0
2024-10-21 11:00:00,270.15,270.26,269.48,269.48,23163.0,266.6079,266.7165,265.9467,265.9467,23163.0
2024-10-21 11:10:00,269.58,270.0,269.48,269.76,5178.0,266.0454,266.4599,265.9467,266.223,5178.0
2024-10-21 11:20:00,269.76,269.76,269.52,269.56,1776.0,266.223,266.223,265.9862,266.0257,1776.0
2024-10-21 11:30:00,269.51,269.51,268.91,269.51,5405.0,265.9763,265.9763,265.3842,265.9763,5405.0
2024-10-21 11:40:00,269.38,270.08,269.34,270.06,2732.0,265.848,266.5388,265.8085,266.5191,2732.0
2024-10-21 11:50:00,270.22,270.23,270.0,270.22,1434.0,266.677,266.6869,266.4599,266.677,1434.0
2024-10-21 12:00:00,270.22,270.31,269.93,269.95,1745.0,266.677,266.7658,266.3908,266.4106,1745.0
2024-10-21 12:10:00,270.18,270.18,269.95,270.0,1813.0,266.6375,266.6375,266.4106,266.4599,1813.0
2024-10-21 12:20:00,270.0,270.21,269.99,270.0,1921.0,266.4599,266.6671,266.45,266.4599,1921.0
2024-10-21 12:30:00,270.02,270.34,269.97,270.18,3302.0,266.4796,266.7954,266.4303,266.6375,3302.0
2024-10-21 12:40:00,270.1,270.34,269.99,270.0,2577.0,266.5586,266.7954,266.45,266.4599,2577.0
2024-10-21 12:50:00,269.85,270.44,269.85,270.44,3175.0,266.3119,266.8941,266.3119,266.8941,3175.0
2024-10-21 13:00:00,270.44,270.84,270.34,270.84,2646.0,266.8941,267.2889,266.7954,267.2889,2646.0
2024-10-21 13:10:00,270.85,270.87,270.62,270.76,940.0,267.2987,267.3185,267.0718,267.2099,940.0
2024-10-21 13:20:00,270.76,270.77,270.63,270.77,510.0,267.2099,267.2198,267.0816,267.2198,510.0
2024-10-21 13:30:00,270.63,270.77,270.63,270.64,4508.0,267.0816,267.2198,267.0816,267.0915,4508.0
2024-10-21 13:40:00,270.76,270.78,270.7,270.7,1400.0,267.2099,267.2297,267.1507,267.1507,1400.0
2024-10-21 13:50:00,270.76,271.14,270.76,270.8,2724.0,267.2099,267.5849,267.2099,267.2494,2724.0
2024-10-21 14:00:00,270.78,270.79,270.09,270.12,3112.0,267.2297,267.2395,266.5487,266.5783,3112.0
2024-10-21 14:10:00,270.12,270.12,269.79,270.07,2800.0,266.5783,266.5783,266.2526,266.529,2800.0
2024-10-21 14:20:00,270.07,270.07,269.04,269.4,4388.0,266.529,266.529,265.5125,265.8678,4388.0
2024-10-21 14:30:00,269.4,269.65,269.37,269.54,3261.0,265.8678,266.1145,265.8382,266.0059,3261.0
2024-10-21 14:40:00,269.66,269.66,269.27,269.4,3586.0,266.1244,266.1244,265.7395,265.8678,3586.0
2024-10-21 14:50:00,269.34,269.39,269.16,269.29,5371.0,265.8085,265.8579,265.6309,265.7592,5371.0
2024-10-21 15:00:00,269.14,269.36,269.14,269.17,2339.0,265.6112,265.8283,265.6112,265.6408,2339.0
2024-10-21 15:10:00,269.25,269.5,269.21,269.5,7630.0,265.7197,265.9665,265.6803,265.9665,7630.0
2024-10-21 15:20:00,269.43,269.85,269.42,269.67,4306.0,265.8974,266.3119,265.8875,266.1342,4306.0
2024-10-21 15:30:00,269.67,269.67,269.05,269.33,5489.0,266.1342,266.1342,265.5224,265.7987,5489.0
2024-10-21 15:40:00,269.22,269.41,269.01,269.33,5766.0,265.6901,265.8776,265.4829,265.7987,5766.0
2024-10-21 15:50:00,269.23,270.11,269.1,270.05,46363.0,265.7,266.5685,265.5717,266.5092,46363.0
2024-10-22 09:30:00,269.22,269.22,267.68,268.49,8122.0,265.6901,265.6901,264.1703,264.9697,8122.0
2024-10-22 09:40:00,268.77,269.4,267.7,268.81,6074.0,265.246,265.8678,264.1901,265.2855,6074.0
2024-10-22 09:50:00,268.55,268.55,267.45,267.93,7143.0,265.0289,265.0289,263.9433,264.417,7143.0
2024-10-22 10:00:00,267.8,267.82,267.09,267.28,10208.0,264.2887,264.3085,263.588,263.7756,10208.0
2024-10-22 10:10:00,267.24,267.67,267.16,267.34,4407.0,263.7361,264.1604,263.6571,263.8348,4407.0
2024-10-22 10:20:00,267.14,267.34,266.89,267.12,3473.0,263.6374,263.8348,263.3907,263.6177,3473.0
2024-10-22 10:30:00,267.18,267.18,266.7,267.17,1102.0,263.6769,263.6769,263.2032,263.667,1102.0
2024-10-22 10:40:00,267.25,267.75,267.07,267.68,2429.0,263.746,264.2394,263.5683,264.1703,2429.0
2024-10-22 10:50:00,267.62,268.03,267.48,268.03,2784.0,264.1111,264.5157,263.9729,264.5157,2784.0
2024-10-22 11:00:00,268.03,268.04,267.15,267.15,3341.0,264.5157,264.5256,263.6473,263.6473,3341.0
2024-10-22 11:10:00,267.53,267.71,267.3,267.41,1082.0,264.0223,264.1999,263.7953,263.9039,1082.0
2024-10-22 11:20:00,267.56,267.72,267.16,267.72,2120.0,264.0519,264.2098,263.6571,264.2098,2120.0
2024-10-22 11:30:00,267.59,267.84,267.5,267.5,2981.0,264.0815,264.3282,263.9927,263.9927,2981.0
2024-10-22 11:40:00,267.73,267.73,267.24,267.3,1399.0,264.2197,264.2197,263.7361,263.7953,1399.0
2024-10-22 11:50:00,267.38,267.38,267.25,267.25,1895.0,263.8742,263.8742,263.746,263.746,1895.0
2024-10-22 12:00:00,267.2,267.32,266.98,267.17,1282.0,263.6966,263.815,263.4795,263.667,1282.0
2024-10-22 12:10:00,267.16,267.76,267.16,267.59,1400.0,263.6571,264.2493,263.6571,264.0815,1400.0
2024-10-22 12:20:00,267.62,268.12,267.59,268.12,1147.0,264.1111,264.6045,264.0815,264.6045,1147.0
2024-10-22 12:30:00,267.97,268.2,267.97,268.13,3060.0,264.4565,264.6835,264.4565,264.6144,3060.0
2024-10-22 12:40:00,268.15,268.46,268.15,268.33,2344.0,264.6342,264.9401,264.6342,264.8118,2344.0
2024-10-22 12:50:00,268.69,268.99,268.58,268.76,2153.0,265.1671,265.4631,265.0585,265.2362,2153.0
2024-10-22 13:00:00,268.59,268.78,268.58,268.58,895.0,265.0684,265.2559,265.0585,265.0585,895.0
2024-10-22 13:10:00,268.56,268.57,268.46,268.46,613.0,265.0388,265.0486,264.9401,264.9401,613.0
2024-10-22 13:20:00,268.44,268.55,268.29,268.29,1401.0,264.9203,265.0289,264.7723,264.7723,1401.0
2024-10-22 13:30:00,268.41,268.88,268.41,268.88,1296.0,264.8907,265.3546,264.8907,265.3546,1296.0
2024-10-22 13:40:00,268.87,269.24,268.77,269.24,985.0,265.3447,265.7099,265.246,265.7099,985.0
2024-10-22 13:50:00,269.39,269.51,269.32,269.51,1400.0,265.8579,265.9763,265.7888,265.9763,1400.0
2024-10-22 14:00:00,269.51,269.71,269.4,269.68,2852.0,265.9763,266.1737,265.8678,266.1441,2852.0
2024-10-22 14:10:00,269.52,269.67,269.52,269.67,400.0,265.9862,266.1342,265.9862,266.1342,400.0
2024-10-22 14:20:00,269.67,269.9,269.44,269.84,2805.0,266.1342,266.3612,265.9072,266.302,2805.0
2024-10-22 14:30:00,269.84,269.84,269.47,269.49,2455.0,266.302,266.302,265.9368,265.9566,2455.0
2024-10-22 14:40:00,269.42,269.42,268.78,268.8,1987.0,265.8875,265.8875,265.2559,265.2756,1987.0
2024-10-22 14:50:00,268.8,269.09,268.66,268.87,1725.0,265.2756,265.5618,265.1375,265.3447,1725.0
2024-10-22 15:00:00,268.69,268.91,268.67,268.71,1507.0,265.1671,265.3842,265.1473,265.1868,1507.0
2024-10-22 15:10:00,268.86,269.07,268.78,269.03,3738.0,265.3348,265.5421,265.2559,265.5026,3738.0
2024-10-22 15:20:00,269.18,269.49,269.09,269.41,4297.0,265.6506,265.9566,265.5618,265.8776,4297.0
2024-10-22 15:30:00,269.31,269.32,269.05,269.19,3139.0,265.7789,265.7888,265.5224,265.6605,3139.0
2024-10-22 15:40:00,269.18,269.35,268.71,268.71,4670.0,265.6506,265.8184,265.1868,265.1868,4670.0
2024-10-22 15:50:00,268.8,268.98,268.37,268.82,19458.0,265.2756,265.4533,264.8513,265.2954,19458.0
2024-10-23 09:30:00,268.17,268.83,267.66,267.66,5890.0,264.6539,265.3052,264.1506,264.1506,5890.0
2024-10-23 09:40:00,268.06,269.69,267.87,269.34,837.0,264.5453,266.154,264.3578,265.8085,837.0
2024-10-23 09:50:00,269.11,269.77,268.78,268.79,5813.0,265.5816,266.2329,265.2559,265.2658,5813.0
2024-10-23 10:00:00,269.15,269.52,269.07,269.23,4683.0,265.621,265.9862,265.5421,265.7,4683.0
2024-10-23 10:10:00,269.57,269.58,268.77,268.96,6056.0,266.0355,266.0454,265.246,265.4335,6056.0
2024-10-23 10:20:00,269.08,269.78,268.72,269.78,3002.0,265.552,266.2428,265.1967,266.2428,3002.0
2024-10-23 10:30:00,269.79,269.79,268.36,268.45,1864.0,266.2526,266.2526,264.8414,264.9302,1864.0
2024-10-23 10:40:00,268.52,268.83,268.52,268.6,1814.0,264.9993,265.3052,264.9993,265.0783,1814.0
2024-10-23 10:50:00,268.45,268.72,268.42,268.65,2044.0,264.9302,265.1967,264.9006,265.1276,2044.0
2024-10-23 11:00:00,268.63,268.63,268.01,268.24,2550.0,265.1079,265.1079,264.496,264.723,2550.0
2024-10-23 11:10:00,268.23,268.23,267.26,267.42,2042.0,264.7131,264.7131,263.7558,263.9137,2042.0
2024-10-23 11:20:00,267.32,267.66,267.32,267.57,1876.0,263.815,264.1506,263.815,264.0618,1876.0
2024-10-23 11:30:00,267.46,267.99,267.46,267.61,3306.0,263.9532,264.4762,263.9532,264.1012,3306.0
2024-10-23 11:40:00,267.69,267.69,267.38,267.54,1636.0,264.1802,264.1802,263.8742,264.0321,1636.0
2024-10-23 11:50:00,267.46,268.01,267.46,268.0,1511.0,263.9532,264.496,263.9532,264.4861,1511.0
2024-10-23 12:00:00,268.18,268.18,267.13,267.35,3104.0,264.6638,264.6638,263.6275,263.8446,3104.0
2024-10-23 12:10:00,267.4,267.61,267.2,267.25,1600.0,263.894,264.1012,263.6966,263.746,1600.0
2024-10-23 12:20:00,267.43,267.43,267.15,267.16,1307.0,263.9236,263.9236,263.6473,263.6571,1307.0
2024-10-23 12:30:00,267.12,267.61,266.97,267.54,4787.0,263.6177,264.1012,263.4696,264.0321,4787.0
2024-10-23 12:40:00,267.44,268.09,267.44,268.0,1253.0,263.9335,264.5749,263.9335,264.4861,1253.0
2024-10-23 12:50:00,268.24,268.37,267.73,267.73,2169.0,264.723,264.8513,264.2197,264.2197,2169.0
2024-10-23 13:00:00,267.62,267.62,267.45,267.45,537.0,264.1111,264.1111,263.9433,263.9433,537.0
2024-10-23 13:10:00,267.17,267.38,267.17,267.2,540.0,263.667,263.8742,263.667,263.6966,540.0
2024-10-23 13:20:00,266.93,266.93,266.42,266.73,3391.0,263.4301,263.4301,262.9268,263.2328,3391.0
2024-10-23 13:30:00,266.72,266.72,266.21,266.21,2893.0,263.2229,263.2229,262.7196,262.7196,2893.0
2024-10-23 13:40:00,266.27,266.47,265.63,265.78,3370.0,262.7788,262.9762,262.1472,262.2952,3370.0
2024-10-23 13:50:00,265.61,265.93,265.09,265.31,4841.0,262.1275,262.4433,261.6143,261.8314,4841.0
2024-10-23 14:00:00,265.03,265.29,264.53,264.78,4158.0,261.5551,261.8116,261.0616,261.3083,4158.0
2024-10-23 14:10:00,264.55,264.79,263.62,263.9,2245.0,261.0814,261.3182,260.1635,260.4399,2245.0
2024-10-23 14:20:00,263.9,264.41,263.89,264.41,3684.0,260.4399,260.9432,260.43,260.9432,3684.0
2024-10-23 14:30:00,264.56,264.77,264.26,264.65,14579.0,261.0912,261.2985,260.7952,261.18,14579.0
2024-10-23 14:40:00,264.82,265.19,264.7,264.82,7548.0,261.3478,261.713,261.2294,261.3478,7548.0
2024-10-23 14:50:00,264.73,264.8,264.35,264.8,7434.0,261.259,261.3281,260.884,261.3281,7434.0
2024-10-23 15:00:00,264.77,265.31,264.71,265.13,6340.0,261.2985,261.8314,261.2393,261.6537,6340.0
2024-10-23 15:10:00,265.15,265.62,265.14,265.62,4221.0,261.6735,262.1373,261.6636,262.1373,4221.0
2024-10-23 15:20:00,265.6,265.78,265.25,265.69,5463.0,262.1176,262.2952,261.7722,262.2064,5463.0
2024-10-23 15:30:00,265.54,265.82,265.42,265.72,2715.0,262.0584,262.3347,261.9399,262.236,2715.0
2024-10-23 15:40:00,265.63,266.19,265.51,265.95,9845.0,262.1472,262.6998,262.0288,262.463,9845.0
2024-10-23 15:50:00,266.16,266.64,266.07,266.5,27414.0,262.6702,263.1439,262.5814,263.0058,27414.0
2024-10-24 09:30:00,267.42,267.42,264.38,265.93,12824.0,263.9137,263.9137,260.9136,262.4433,12824.0
2024-10-24 09:40:00,265.66,266.15,265.31,266.03,3278.0,262.1768,262.6604,261.8314,262.5419,3278.0
2024-10-24 09:50:00,266.03,266.89,265.94,266.38,22533.0,262.5419,263.3907,262.4531,262.8874,22533.0
2024-10-24 10:00:00,266.43,267.74,266.33,266.98,6554.0,262.9367,264.2295,262.838,263.4795,6554.0
2024-10-24 10:10:00,267.01,267.54,266.16,267.47,6450.0,263.5091,264.0321,262.6702,263.9631,6450.0
2024-10-24 10:20:00,267.5,268.27,266.97,267.96,3500.0,263.9927,264.7526,263.4696,264.4466,3500.0
2024-10-24 10:30:00,267.91,268.68,267.9,268.63,3157.0,264.3973,265.1572,264.3874,265.1079,3157.0
2024-10-24 10:40:00,268.12,268.57,267.1,267.51,9752.0,264.6045,265.0486,263.5979,264.0025,9752.0
2024-10-24 10:50:00,267.51,267.52,266.77,267.43,3167.0,264.0025,264.0124,263.2722,263.9236,3167.0
2024-10-24 11:00:00,267.43,267.8,267.4,267.6,7999.0,263.9236,264.2887,263.894,264.0914,7999.0
2024-10-24 11:10:00,267.55,268.18,267.53,267.88,9434.0,264.042,264.6638,264.0223,264.3677,9434.0
2024-10-24 11:20:00,267.59,268.06,267.29,267.91,3901.0,264.0815,264.5453,263.7854,264.3973,3901.0
2024-10-24 11:30:00,267.65,267.99,267.55,267.99,3919.0,264.1407,264.4762,264.042,264.4762,3919.0
2024-10-24 11:40:00,267.99,268.14,267.91,267.98,5435.0,264.4762,264.6243,264.3973,264.4664,5435.0
2024-10-24 11:50:00,267.97,267.97,267.56,267.75,3403.0,264.4565,264.4565,264.0519,264.2394,3403.0
2024-10-24 12:00:00,267.49,267.49,266.63,266.68,4557.0,263.9828,263.9828,263.1341,263.1834,4557.0
2024-10-24 12:10:00,266.69,266.97,266.37,266.43,10460.0,263.1933,263.4696,262.8775,262.9367,10460.0
2024-10-24 12:20:00,266.41,267.0,266.15,266.73,3568.0,262.917,263.4992,262.6604,263.2328,3568.0
2024-10-24 12:30:00,267.07,267.44,266.9,267.22,9062.0,263.5683,263.9335,263.4005,263.7163,9062.0
2024-10-24 12:40:00,267.01,267.22,266.93,266.97,580.0,263.5091,263.7163,263.4301,263.4696,580.0
2024-10-24 12:50:00,266.94,267.1,266.74,267.1,1400.0,263.44,263.5979,263.2426,263.5979,1400.0
2024-10-24 13:00:00,266.9,267.4,266.9,266.97,2381.0,263.4005,263.894,263.4005,263.4696,2381.0
2024-10-24 13:10:00,267.22,267.22,266.94,266.99,3267.0,263.7163,263.7163,263.44,263.4894,3267.0
2024-10-24 13:20:00,267.32,267.47,267.3,267.45,2605.0,263.815,263.9631,263.7953,263.9433,2605.0
2024-10-24 13:30:00,267.47,267.78,267.36,267.78,1930.0,263.9631,264.269,263.8545,264.269,1930.0
2024-10-24 13:40:00,267.66,268.03,267.41,267.41,3929.0,264.1506,264.5157,263.9039,263.9039,3929.0
2024-10-24 13:50:00,267.33,267.42,267.31,267.34,500.0,263.8249,263.9137,263.8052,263.8348,500.0
2024-10-24 14:00:00,267.16,267.28,267.16,267.19,1471.0,263.6571,263.7756,263.6571,263.6867,1471.0
2024-10-24 14:10:00,267.36,267.49,267.23,267.49,2203.0,263.8545,263.9828,263.7262,263.9828,2203.0
2024-10-24 14:20:00,267.39,267.6,267.22,267.57,5461.0,263.8841,264.0914,263.7163,264.0618,5461.0
2024-10-24 14:30:00,267.33,267.51,267.1,267.11,1279.0,263.8249,264.0025,263.5979,263.6078,1279.0
2024-10-24 14:40:00,267.21,267.21,266.77,266.77,3028.0,263.7065,263.7065,263.2722,263.2722,3028.0
2024-10-24 14:50:00,267.07,267.13,266.92,267.13,2050.0,263.5683,263.6275,263.4203,263.6275,2050.0
2024-10-24 15:00:00,267.02,267.26,266.91,267.25,1973.0,263.519,263.7558,263.4104,263.746,1973.0
2024-10-24 15:10:00,267.21,267.4,267.17,267.39,821.0,263.7065,263.894,263.667,263.8841,821.0
2024-10-24 15:20:00,267.48,267.79,267.29,267.54,2469.0,263.9729,264.2789,263.7854,264.0321,2469.0
2024-10-24 15:30:00,267.41,267.6,267.23,267.23,2320.0,263.9039,264.0914,263.7262,263.7262,2320.0
2024-10-24 15:40:00,267.24,267.56,267.16,267.16,4895.0,263.7361,264.0519,263.6571,263.6571,4895.0
2024-10-24 15:50:00,267.34,267.93,267.34,267.59,29637.0,263.8348,264.417,263.8348,264.0815,29637.0
2024-10-25 09:30:00,270.29,270.29,269.0,269.0,7735.0,266.7461,266.7461,265.473,265.473,7735.0
2024-10-25 09:40:00,269.15,270.0,268.75,269.81,1402.0,265.621,266.4599,265.2263,266.2724,1402.0
2024-10-25 09:50:00,269.75,269.76,269.18,269.59,6117.0,266.2132,266.223,265.6506,266.0553,6117.0
2024-10-25 10:00:00,269.57,270.63,269.46,270.55,1910.0,266.0355,267.0816,265.927,267.0027,1910.0
2024-10-25 10:10:00,270.52,270.52,270.09,270.12,2088.0,266.9731,266.9731,266.5487,266.5783,2088.0
2024-10-25 10:20:00,270.37,271.21,270.04,271.21,1267.0,266.825,267.654,266.4994,267.654,1267.0
2024-10-25 10:30:00,271.22,271.22,270.62,270.68,6192.0,267.6639,267.6639,267.0718,267.131,6192.0
2024-10-25 10:40:00,270.61,270.9,270.58,270.74,2274.0,267.0619,267.3481,267.0323,267.1902,2274.0
2024-10-25 10:50:00,270.85,271.06,270.63,270.72,2155.0,267.2987,267.506,267.0816,267.1705,2155.0
2024-10-25 11:00:00,270.53,270.71,270.53,270.6,861.0,266.9829,267.1606,266.9829,267.052,861.0
2024-10-25 11:10:00,270.74,270.87,269.88,270.09,2354.0,267.1902,267.3185,266.3415,266.5487,2354.0
2024-10-25 11:20:00,269.81,269.97,269.53,269.75,1463.0,266.2724,266.4303,265.9961,266.2132,1463.0
2024-10-25 11:30:00,269.92,269.99,269.77,269.77,563.0,266.3809,266.45,266.2329,266.2329,563.0
2024-10-25 11:40:00,269.79,270.14,269.62,270.13,1414.0,266.2526,266.5981,266.0849,266.5882,1414.0
2024-10-25 11:50:00,270.47,270.6,270.3,270.52,900.0,266.9237,267.052,266.756,266.9731,900.0
2024-10-25 12:00:00,270.47,270.47,269.89,270.14,2600.0,266.9237,266.9237,266.3513,266.5981,2600.0
2024-10-25 12:10:00,270.17,270.37,269.89,269.89,1816.0,266.6277,266.825,266.3513,266.3513,1816.0
2024-10-25 12:20:00,269.89,270.37,269.89,270.11,1591.0,266.3513,266.825,266.3513,266.5685,1591.0
2024-10-25 12:30:00,270.42,270.42,269.87,269.9,5560.0,266.8744,266.8744,266.3316,266.3612,5560.0
2024-10-25 12:40:00,269.99,270.19,269.77,269.93,2810.0,266.45,266.6474,266.2329,266.3908,2810.0
2024-10-25 12:50:00,269.81,269.99,269.65,269.78,939.0,266.2724,266.45,266.1145,266.2428,939.0
2024-10-25 13:00:00,269.7,269.99,269.59,269.99,1100.0,266.1638,266.45,266.0553,266.45,1100.0
2024-10-25 13:10:00,269.86,269.86,269.18,269.35,1751.0,266.3217,266.3217,265.6506,265.8184,1751.0
2024-10-25 13:20:00,269.16,269.42,268.91,269.28,1531.0,265.6309,265.8875,265.3842,265.7493,1531.0
2024-10-25 13:30:00,269.3,269.3,268.78,269.03,2300.0,265.7691,265.7691,265.2559,265.5026,2300.0
2024-10-25 13:40:00,268.87,268.87,268.02,268.56,3654.0,265.3447,265.3447,264.5059,265.0388,3654.0
2024-10-25 13:50:00,268.81,269.01,268.6,268.6,1000.0,265.2855,265.4829,265.0783,265.0783,1000.0
2024-10-25 14:00:00,268.25,268.44,267.93,268.17,7890.0,264.7328,264.9203,264.417,264.6539,7890.0
2024-10-25 14:10:00,268.16,268.64,267.9,268.64,3189.0,264.644,265.1177,264.3874,265.1177,3189.0
2024-10-25 14:20:00,268.65,269.26,268.62,269.26,1700.0,265.1276,265.7296,265.098,265.7296,1700.0
2024-10-25 14:30:00,269.02,269.51,269.02,269.51,800.0,265.4927,265.9763,265.4927,265.9763,800.0
2024-10-25 14:40:00,269.58,269.74,269.35,269.74,2259.0,266.0454,266.2033,265.8184,266.2033,2259.0
2024-10-25 14:50:00,269.77,269.87,269.53,269.62,3346.0,266.2329,266.3316,265.9961,266.0849,3346.0
2024-10-25 15:00:00,269.62,269.86,269.35,269.65,1876.0,266.0849,266.3217,265.8184,266.1145,1876.0
2024-10-25 15:10:00,269.81,269.82,269.4,269.65,2652.0,266.2724,266.2823,265.8678,266.1145,2652.0
2024-10-25 15:20:00,269.61,269.67,269.13,269.67,3549.0,266.075,266.1342,265.6013,266.1342,3549.0
2024-10-25 15:30:00,269.61,269.61,269.12,269.35,3172.0,266.075,266.075,265.5914,265.8184,3172.0
2024-10-25 15:40:00,269.33,269.79,269.26,269.6,8696.0,265.7987,266.2526,265.7296,266.0651,8696.0
2024-10-25 15:50:00,269.74,269.99,269.41,269.82,31543.0,266.2033,266.45,265.8776,266.2823,31543.0
2024-10-28 09:30:00,272.0,272.91,271.67,272.24,6996.0,268.4337,269.3317,268.108,268.6705,6996.0
2024-10-28 09:40:00,272.05,272.91,271.69,272.79,8943.0,268.483,269.3317,268.1277,269.2133,8943.0
2024-10-28 09:50:00,272.87,273.61,272.58,272.58,5700.0,269.2923,270.0226,269.0061,269.0061,5700.0
2024-10-28 10:00:00,272.34,272.36,272.04,272.13,4856.0,268.7692,268.789,268.4731,268.562,4856.0
2024-10-28 10:10:00,272.02,272.18,271.52,272.08,18994.0,268.4534,268.6113,267.96,268.5126,18994.0
2024-10-28 10:20:00,271.92,272.59,271.63,272.52,4871.0,268.3547,269.0159,268.0685,268.9469,4871.0
2024-10-28 10:30:00,272.53,272.56,272.02,272.52,5269.0,268.9567,268.9863,268.4534,268.9469,5269.0
2024-10-28 10:40:00,272.52,272.53,272.29,272.31,1325.0,268.9469,268.9567,268.7199,268.7396,1325.0
2024-10-28 10:50:00,272.31,272.62,271.81,272.16,5269.0,268.7396,269.0455,268.2462,268.5916,5269.0
2024-10-28 11:00:00,272.04,272.29,271.99,272.09,8856.0,268.4731,268.7199,268.4238,268.5225,8856.0
2024-10-28 11:10:00,272.1,272.26,272.1,272.13,6072.0,268.5324,268.6903,268.5324,268.562,6072.0
2024-10-28 11:20:00,272.15,272.38,272.14,272.22,2940.0,268.5817,268.8087,268.5718,268.6508,2940.0
2024-10-28 11:30:00,272.13,272.27,271.53,271.65,3628.0,268.562,268.7001,267.9698,268.0883,3628.0
2024-10-28 11:40:00,271.61,271.8,271.46,271.8,1996.0,268.0488,268.2363,267.9008,268.2363,1996.0
2024-10-28 11:50:00,271.8,271.97,271.63,271.92,3352.0,268.2363,268.4041,268.0685,268.3547,3352.0
2024-10-28 12:00:00,271.86,271.98,271.66,271.84,2030.0,268.2955,268.4139,268.0981,268.2758,2030.0
2024-10-28 12:10:00,271.82,272.85,271.82,272.72,7236.0,268.256,269.2725,268.256,269.1442,7236.0
2024-10-28 12:20:00,272.69,273.1,272.62,273.1,1502.0,269.1146,269.5192,269.0455,269.5192,1502.0
2024-10-28 12:30:00,272.93,272.94,272.46,272.51,3424.0,269.3515,269.3613,268.8876,268.937,3424.0
2024-10-28 12:40:00,272.62,272.76,271.99,272.0,7282.0,269.0455,269.1837,268.4238,268.4337,7282.0
2024-10-28 12:50:00,271.95,272.43,271.94,272.43,20176.0,268.3843,268.858,268.3745,268.858,20176.0
2024-10-28 13:00:00,272.44,272.53,271.99,272.33,2871.0,268.8679,268.9567,268.4238,268.7593,2871.0
2024-10-28 13:10:00,272.37,272.52,272.31,272.38,1847.0,268.7988,268.9469,268.7396,268.8087,1847.0
2024-10-28 13:20:00,272.38,272.67,272.38,272.62,5818.0,268.8087,269.0949,268.8087,269.0455,5818.0
2024-10-28 13:30:00,272.67,272.87,272.48,272.87,8385.0,269.0949,269.2923,268.9074,269.2923,8385.0
2024-10-28 13:40:00,272.97,273.08,272.8,272.81,4620.0,269.391,269.4995,269.2232,269.2331,4620.0
2024-10-28 13:50:00,272.81,272.94,272.63,272.63,3361.0,269.2331,269.3613,269.0554,269.0554,3361.0
2024-10-28 14:00:00,272.67,272.67,272.1,272.51,4067.0,269.0949,269.0949,268.5324,268.937,4067.0
2024-10-28 14:10:00,272.63,272.67,272.23,272.42,2493.0,269.0554,269.0949,268.6607,268.8482,2493.0
2024-10-28 14:20:00,272.44,272.44,271.72,271.88,5666.0,268.8679,268.8679,268.1573,268.3152,5666.0
2024-10-28 14:30:00,271.94,272.01,271.9,272.0,2778.0,268.3745,268.4435,268.335,268.4337,2778.0
2024-10-28 14:40:00,272.07,272.15,271.89,272.02,4982.0,268.5028,268.5817,268.3251,268.4534,4982.0
2024-10-28 14:50:00,272.13,272.35,271.86,272.03,4891.0,268.562,268.7791,268.2955,268.4633,4891.0
2024-10-28 15:00:00,271.82,272.17,271.79,271.93,4312.0,268.256,268.6014,268.2264,268.3646,4312.0
2024-10-28 15:10:00,272.02,272.04,271.89,272.0,2944.0,268.4534,268.4731,268.3251,268.4337,2944.0
2024-10-28 15:20:00,272.15,272.55,272.05,272.53,7582.0,268.5817,268.9765,268.483,268.9567,7582.0
2024-10-28 15:30:00,272.41,272.59,272.35,272.43,5288.0,268.8383,269.0159,268.7791,268.858,5288.0
2024-10-28 15:40:00,272.43,272.43,271.98,271.98,8476.0,268.858,268.858,268.4139,268.4139,8476.0
2024-10-28 15:50:00,272.1,272.2,271.18,271.34,60823.0,268.5324,268.631,267.6244,267.7823,60823.0
2024-10-29 09:30:00,270.89,271.77,267.85,268.62,8578.0,267.3382,268.2067,264.3381,265.098,8578.0
2024-10-29 09:40:00,268.62,269.97,268.61,269.23,2251.0,265.098,266.4303,265.0881,265.7,2251.0
2024-10-29 09:50:00,269.34,270.35,269.34,269.74,4749.0,265.8085,266.8053,265.8085,266.2033,4749.0
2024-10-29 10:00:00,269.75,270.89,269.61,270.52,2349.0,266.2132,267.3382,266.075,266.9731,2349.0
2024-10-29 10:10:00,270.79,271.63,270.47,271.19,8184.0,267.2395,268.0685,266.9237,267.6343,8184.0
2024-10-29 10:20:00,271.17,271.5,270.48,270.48,2743.0,267.6146,267.9402,266.9336,266.9336,2743.0
2024-10-29 10:30:00,270.6,270.97,270.42,270.97,8434.0,267.052,267.4172,266.8744,267.4172,8434.0
2024-10-29 10:40:00,271.06,271.41,270.79,270.87,4260.0,267.506,267.8514,267.2395,267.3185,4260.0
2024-10-29 10:50:00,270.84,270.93,270.29,270.75,4556.0,267.2889,267.3777,266.7461,267.2001,4556.0
2024-10-29 11:00:00,270.56,270.56,269.59,269.7,2017.0,267.0126,267.0126,266.0553,266.1638,2017.0
2024-10-29 11:10:00,269.43,270.07,269.43,269.58,3197.0,265.8974,266.529,265.8974,266.0454,3197.0
2024-10-29 11:20:00,269.54,269.86,269.52,269.74,698.0,266.0059,266.3217,265.9862,266.2033,698.0
2024-10-29 11:30:00,269.92,270.02,269.65,269.98,2437.0,266.3809,266.4796,266.1145,266.4402,2437.0
2024-10-29 11:40:00,270.31,270.5,270.24,270.36,1661.0,266.7658,266.9533,266.6967,266.8152,1661.0
2024-10-29 11:50:00,270.24,270.55,269.98,270.55,5573.0,266.6967,267.0027,266.4402,267.0027,5573.0
2024-10-29 12:00:00,270.53,270.6,270.41,270.45,627.0,266.9829,267.052,266.8645,266.904,627.0
2024-10-29 12:10:00,270.26,270.6,270.25,270.25,1415.0,266.7165,267.052,266.7066,266.7066,1415.0
2024-10-29 12:20:00,270.29,270.29,269.99,270.04,1996.0,266.7461,266.7461,266.45,266.4994,1996.0
2024-10-29 12:30:00,269.95,270.28,269.71,270.02,3987.0,266.4106,266.7362,266.1737,266.4796,3987.0
2024-10-29 12:40:00,269.93,270.01,269.63,270.0,1785.0,266.3908,266.4698,266.0947,266.4599,1785.0
2024-10-29 12:50:00,270.06,270.13,270.05,270.12,860.0,266.5191,266.5882,266.5092,266.5783,860.0
2024-10-29 13:00:00,270.13,270.14,269.91,269.91,1781.0,266.5882,266.5981,266.3711,266.3711,1781.0
2024-10-29 13:10:00,269.91,269.91,269.81,269.88,815.0,266.3711,266.3711,266.2724,266.3415,815.0
2024-10-29 13:20:00,269.75,269.75,269.04,269.04,4799.0,266.2132,266.2132,265.5125,265.5125,4799.0
2024-10-29 13:30:00,269.09,269.09,268.76,268.76,1428.0,265.5618,265.5618,265.2362,265.2362,1428.0
2024-10-29 13:40:00,268.88,269.17,268.64,269.14,7184.0,265.3546,265.6408,265.1177,265.6112,7184.0
2024-10-29 13:50:00,269.21,269.5,269.2,269.38,500.0,265.6803,265.9665,265.6704,265.848,500.0
2024-10-29 14:00:00,269.24,269.44,269.17,269.34,3945.0,265.7099,265.9072,265.6408,265.8085,3945.0
2024-10-29 14:10:00,269.34,269.43,269.12,269.35,1113.0,265.8085,265.8974,265.5914,265.8184,1113.0
2024-10-29 14:20:00,269.35,269.7,269.35,269.7,1111.0,265.8184,266.1638,265.8184,266.1638,1111.0
2024-10-29 14:30:00,270.05,270.05,269.74,269.74,1844.0,266.5092,266.5092,266.2033,266.2033,1844.0
2024-10-29 14:40:00,269.75,269.86,269.64,269.77,3506.0,266.2132,266.3217,266.1046,266.2329,3506.0
2024-10-29 14:50:00,269.78,269.89,269.61,269.63,2323.0,266.2428,266.3513,266.075,266.0947,2323.0
2024-10-29 15:00:00,269.5,269.53,269.07,269.07,5575.0,265.9665,265.9961,265.5421,265.5421,5575.0
2024-10-29 15:10:00,269.22,269.31,269.07,269.07,3182.0,265.6901,265.7789,265.5421,265.5421,3182.0
2024-10-29 15:20:00,269.06,269.54,269.0,269.53,2763.0,265.5322,266.0059,265.473,265.9961,2763.0
2024-10-29 15:30:00,269.57,269.63,269.34,269.63,3158.0,266.0355,266.0947,265.8085,266.0947,3158.0
2024-10-29 15:40:00,269.53,269.58,269.01,269.1,5804.0,265.9961,266.0454,265.4829,265.5717,5804.0
2024-10-29 15:50:00,269.04,269.11,268.19,268.47,46147.0,265.5125,265.5816,264.6736,264.95,46147.0
2024-10-30 09:30:00,267.99,268.43,267.12,267.69,9290.0,264.4762,264.9105,263.6177,264.1802,9290.0
2024-10-30 09:40:00,267.8,268.72,267.79,268.72,2000.0,264.2887,265.1967,264.2789,265.1967,2000.0
2024-10-30 09:50:00,269.4,270.0,269.02,269.68,22365.0,265.8678,266.4599,265.4927,266.1441,22365.0
2024-10-30 10:00:00,269.71,270.15,269.5,269.73,4384.0,266.1737,266.6079,265.9665,266.1934,4384.0
2024-10-30 10:10:00,269.79,270.69,269.79,270.17,10507.0,266.2526,267.1408,266.2526,266.6277,10507.0
2024-10-30 10:20:00,270.05,270.05,269.31,269.53,1875.0,266.5092,266.5092,265.7789,265.9961,1875.0
2024-10-30 10:30:00,269.61,269.75,269.41,269.66,1600.0,266.075,266.2132,265.8776,266.1244,1600.0
2024-10-30 10:40:00,269.75,269.98,269.52,269.52,4742.0,266.2132,266.4402,265.9862,265.9862,4742.0
2024-10-30 10:50:00,269.51,270.0,269.36,269.62,2280.0,265.9763,266.4599,265.8283,266.0849,2280.0
2024-10-30 11:00:00,269.87,269.87,268.98,269.18,21685.0,266.3316,266.3316,265.4533,265.6506,21685.0
2024-10-30 11:10:00,269.04,269.17,268.81,268.84,2201.0,265.5125,265.6408,265.2855,265.3151,2201.0
2024-10-30 11:20:00,269.01,269.15,268.83,269.15,2260.0,265.4829,265.621,265.3052,265.621,2260.0
2024-10-30 11:30:00,269.1,269.4,269.1,269.32,2600.0,265.5717,265.8678,265.5717,265.7888,2600.0
2024-10-30 11:40:00,269.48,269.48,269.3,269.35,1540.0,265.9467,265.9467,265.7691,265.8184,1540.0
2024-10-30 11:50:00,269.4,269.49,269.28,269.49,1200.0,265.8678,265.9566,265.7493,265.9566,1200.0
2024-10-30 12:00:00,269.51,270.18,269.41,269.53,18126.0,265.9763,266.6375,265.8776,265.9961,18126.0
2024-10-30 12:10:00,269.42,269.65,269.18,269.35,2047.0,265.8875,266.1145,265.6506,265.8184,2047.0
2024-10-30 12:20:00,269.22,269.29,268.84,268.92,1745.0,265.6901,265.7592,265.3151,265.3941,1745.0
2024-10-30 12:30:00,268.91,268.91,268.68,268.69,1010.0,265.3842,265.3842,265.1572,265.1671,1010.0
2024-10-30 12:40:00,268.68,268.68,268.29,268.42,1807.0,265.1572,265.1572,264.7723,264.9006,1807.0
2024-10-30 12:50:00,268.34,268.55,268.34,268.42,1304.0,264.8217,265.0289,264.8217,264.9006,1304.0
2024-10-30 13:00:00,268.37,268.71,268.37,268.45,4197.0,264.8513,265.1868,264.8513,264.9302,4197.0
2024-10-30 13:10:00,268.44,268.44,268.3,268.3,525.0,264.9203,264.9203,264.7822,264.7822,525.0
2024-10-30 13:20:00,268.4,268.4,267.58,267.85,2952.0,264.8809,264.8809,264.0716,264.3381,2952.0
2024-10-30 13:30:00,267.67,268.14,267.5,268.14,9101.0,264.1604,264.6243,263.9927,264.6243,9101.0
2024-10-30 13:40:00,268.02,268.08,267.89,267.89,2941.0,264.5059,264.5651,264.3776,264.3776,2941.0
2024-10-30 13:50:00,267.67,268.2,267.67,268.16,2447.0,264.1604,264.6835,264.1604,264.644,2447.0
2024-10-30 14:00:00,268.18,268.62,268.15,268.55,3612.0,264.6638,265.098,264.6342,265.0289,3612.0
2024-10-30 14:10:00,268.47,268.78,268.45,268.78,2353.0,264.95,265.2559,264.9302,265.2559,2353.0
2024-10-30 14:20:00,268.7,268.7,268.34,268.42,3495.0,265.1769,265.1769,264.8217,264.9006,3495.0
2024-10-30 14:30:00,268.5,268.51,268.23,268.23,3443.0,264.9796,264.9894,264.7131,264.7131,3443.0
2024-10-30 14:40:00,268.38,268.63,268.11,268.63,14684.0,264.8611,265.1079,264.5947,265.1079,14684.0
2024-10-30 14:50:00,268.63,268.64,267.69,267.69,6834.0,265.1079,265.1177,264.1802,264.1802,6834.0
2024-10-30 15:00:00,267.51,267.79,267.48,267.68,5109.0,264.0025,264.2789,263.9729,264.1703,5109.0
2024-10-30 15:10:00,267.81,268.05,267.65,267.78,6157.0,264.2986,264.5355,264.1407,264.269,6157.0
2024-10-30 15:20:00,267.85,267.93,267.84,267.89,4352.0,264.3381,264.417,264.3282,264.3776,4352.0
2024-10-30 15:30:00,267.89,268.12,267.52,267.61,11971.0,264.3776,264.6045,264.0124,264.1012,11971.0
2024-10-30 15:40:00,267.6,267.82,267.23,267.23,9353.0,264.0914,264.3085,263.7262,263.7262,9353.0
2024-10-30 15:50:00,267.44,267.6,266.27,266.63,67947.0,263.9335,264.0914,262.7788,263.1341,67947.0
2024-10-31 09:30:00,265.51,267.25,265.51,267.25,6978.0,262.0288,263.746,262.0288,263.746,6978.0
2024-10-31 09:40:00,266.82,267.15,266.26,266.51,3208.0,263.3216,263.6473,262.7689,263.0157,3208.0
2024-10-31 09:50:00,266.66,268.12,266.42,267.72,6148.0,263.1637,264.6045,262.9268,264.2098,6148.0
2024-10-31 10:00:00,267.67,267.67,266.45,266.96,4177.0,264.1604,264.1604,262.9564,263.4598,4177.0
2024-10-31 10:10:00,266.96,267.55,266.39,267.32,2716.0,263.4598,264.042,262.8972,263.815,2716.0
2024-10-31 10:20:00,267.32,267.55,266.85,266.85,4289.0,263.815,264.042,263.3512,263.3512,4289.0
2024-10-31 10:30:00,267.13,267.66,267.04,267.28,2290.0,263.6275,264.1506,263.5387,263.7756,2290.0
2024-10-31 10:40:00,267.03,267.41,267.03,267.27,2455.0,263.5288,263.9039,263.5288,263.7657,2455.0
2024-10-31 10:50:00,267.54,267.54,267.08,267.08,3706.0,264.0321,264.0321,263.5782,263.5782,3706.0
2024-10-31 11:00:00,267.22,267.22,266.0,266.01,4924.0,263.7163,263.7163,262.5123,262.5222,4924.0
2024-10-31 11:10:00,266.23,266.58,266.15,266.55,4616.0,262.7393,263.0847,262.6604,263.0551,4616.0
2024-10-31 11:20:00,266.48,267.35,266.48,266.89,3120.0,262.986,263.8446,262.986,263.3907,3120.0
2024-10-31 11:30:00,267.06,267.1,266.23,266.34,4749.0,263.5584,263.5979,262.7393,262.8479,4749.0
2024-10-31 11:40:00,266.34,266.79,266.31,266.63,2003.0,262.8479,263.292,262.8183,263.1341,2003.0
2024-10-31 11:50:00,266.45,266.77,266.21,266.71,3268.0,262.9564,263.2722,262.7196,263.213,3268.0
2024-10-31 12:00:00,266.69,267.0,266.68,266.69,6143.0,263.1933,263.4992,263.1834,263.1933,6143.0
2024-10-31 12:10:00,266.76,266.91,266.75,266.75,3248.0,263.2624,263.4104,263.2525,263.2525,3248.0
2024-10-31 12:20:00,266.75,267.4,266.67,267.33,10784.0,263.2525,263.894,263.1736,263.8249,10784.0
2024-10-31 12:30:00,267.21,267.25,266.88,267.08,4597.0,263.7065,263.746,263.3808,263.5782,4597.0
2024-10-31 12:40:00,266.97,267.27,266.95,267.18,1458.0,263.4696,263.7657,263.4499,263.6769,1458.0
2024-10-31 12:50:00,267.37,267.44,267.15,267.37,11282.0,263.8644,263.9335,263.6473,263.8644,11282.0
2024-10-31 13:00:00,267.23,267.54,267.17,267.54,14086.0,263.7262,264.0321,263.667,264.0321,14086.0
2024-10-31 13:10:00,267.8,268.06,267.52,267.74,5233.0,264.2887,264.5453,264.0124,264.2295,5233.0
2024-10-31 13:20:00,267.81,267.88,267.36,267.38,2598.0,264.2986,264.3677,263.8545,263.8742,2598.0
2024-10-31 13:30:00,267.27,267.7,266.97,267.63,4584.0,263.7657,264.1901,263.4696,264.121,4584.0
2024-10-31 13:40:00,267.65,267.85,267.48,267.57,2225.0,264.1407,264.3381,263.9729,264.0618,2225.0
2024-10-31 13:50:00,267.68,267.68,267.43,267.6,7340.0,264.1703,264.1703,263.9236,264.0914,7340.0
2024-10-31 14:00:00,267.45,267.58,266.92,266.92,24037.0,263.9433,264.0716,263.4203,263.4203,24037.0
2024-10-31 14:10:00,267.0,267.51,267.0,267.48,2225.0,263.4992,264.0025,263.4992,263.9729,2225.0
2024-10-31 14:20:00,267.49,267.53,266.71,266.9,6845.0,263.9828,264.0223,263.213,263.4005,6845.0
2024-10-31 14:30:00,266.85,266.93,266.44,266.68,5022.0,263.3512,263.4301,262.9466,263.1834,5022.0
2024-10-31 14:40:00,266.77,266.82,266.49,266.65,3220.0,263.2722,263.3216,262.9959,263.1538,3220.0
2024-10-31 14:50:00,266.69,266.7,266.53,266.68,5795.0,263.1933,263.2032,263.0354,263.1834,5795.0
2024-10-31 15:00:00,266.69,266.98,266.66,266.85,3792.0,263.1933,263.4795,263.1637,263.3512,3792.0
2024-10-31 15:10:00,266.87,266.87,266.44,266.76,7274.0,263.3709,263.3709,262.9466,263.2624,7274.0
2024-10-31 15:20:00,266.88,267.61,266.88,267.39,9290.0,263.3808,264.1012,263.3808,263.8841,9290.0
2024-10-31 15:30:00,267.46,267.46,266.85,266.9,15832.0,263.9532,263.9532,263.3512,263.4005,15832.0
2024-10-31 15:40:00,266.81,267.62,266.81,267.33,13332.0,263.3117,264.1111,263.3117,263.8249,13332.0
2024-10-31 15:50:00,267.51,267.6,266.27,266.73,61582.0,264.0025,264.0914,262.7788,263.2328,61582.0
2024-11-01 09:30:00,268.0,268.43,265.81,267.25,30699.0,264.4861,264.9105,262.3248,263.746,30699.0
2024-11-01 09:40:00,267.45,268.16,266.93,267.45,43238.0,263.9433,264.644,263.4301,263.9433,43238.0
2024-11-01 09:50:00,267.79,267.79,266.39,266.58,15859.0,264.2789,264.2789,262.8972,263.0847,15859.0
2024-11-01 10:00:00,266.57,268.08,266.34,267.97,42798.0,263.0749,264.5651,262.8479,264.4565,42798.0
2024-11-01 10:10:00,268.06,269.15,267.94,269.03,8566.0,264.5453,265.621,264.4269,265.5026,8566.0
2024-11-01 10:20:00,269.05,269.9,268.83,269.9,3667.0,265.5224,266.3612,265.3052,266.3612,3667.0
2024-11-01 10:30:00,270.1,270.1,268.82,269.13,5205.0,266.5586,266.5586,265.2954,265.6013,5205.0
2024-11-01 10:40:00,268.85,268.9,268.44,268.62,4841.0,265.325,265.3743,264.9203,265.098,4841.0
2024-11-01 10:50:00,268.61,268.61,267.79,268.6,10507.0,265.0881,265.0881,264.2789,265.0783,10507.0
2024-11-01 11:00:00,268.72,268.84,268.49,268.54,3947.0,265.1967,265.3151,264.9697,265.019,3947.0
2024-11-01 11:10:00,268.7,269.12,268.68,268.97,10095.0,265.1769,265.5914,265.1572,265.4434,10095.0
2024-11-01 11:20:00,268.98,269.32,268.96,269.09,4364.0,265.4533,265.7888,265.4335,265.5618,4364.0
2024-11-01 11:30:00,269.33,269.33,269.07,269.3,3874.0,265.7987,265.7987,265.5421,265.7691,3874.0
2024-11-01 11:40:00,269.19,269.32,268.5,268.5,10482.0,265.6605,265.7888,264.9796,264.9796,10482.0
2024-11-01 11:50:00,268.33,268.78,268.32,268.69,4952.0,264.8118,265.2559,264.8019,265.1671,4952.0
2024-11-01 12:00:00,268.77,269.28,268.7,269.15,8192.0,265.246,265.7493,265.1769,265.621,8192.0
2024-11-01 12:10:00,269.2,269.3,268.99,269.14,4750.0,265.6704,265.7691,265.4631,265.6112,4750.0
2024-11-01 12:20:00,269.0,269.25,268.26,268.26,4408.0,265.473,265.7197,264.7427,264.7427,4408.0
2024-11-01 12:30:00,268.37,268.77,268.11,268.6,7568.0,264.8513,265.246,264.5947,265.0783,7568.0
2024-11-01 12:40:00,268.67,268.67,268.0,268.0,7815.0,265.1473,265.1473,264.4861,264.4861,7815.0
2024-11-01 12:50:00,268.01,268.44,268.0,268.42,1875.0,264.496,264.9203,264.4861,264.9006,1875.0
2024-11-01 13:00:00,268.45,268.5,268.0,268.16,5216.0,264.9302,264.9796,264.4861,264.644,5216.0
2024-11-01 13:10:00,268.15,268.64,268.07,268.64,3767.0,264.6342,265.1177,264.5552,265.1177,3767.0
2024-11-01 13:20:00,268.65,269.05,268.65,269.0,1057.0,265.1276,265.5224,265.1276,265.473,1057.0
2024-11-01 13:30:00,268.86,268.88,268.28,268.56,3330.0,265.3348,265.3546,264.7624,265.0388,3330.0
2024-11-01 13:40:00,268.33,268.47,268.24,268.3,900.0,264.8118,264.95,264.723,264.7822,900.0
2024-11-01 13:50:00,268.34,269.11,268.34,268.63,8041.0,264.8217,265.5816,264.8217,265.1079,8041.0
2024-11-01 14:00:00,268.48,269.14,268.48,268.61,2629.0,264.9598,265.6112,264.9598,265.0881,2629.0
2024-11-01 14:10:00,268.44,269.03,268.44,268.92,1769.0,264.9203,265.5026,264.9203,265.3941,1769.0
2024-11-01 14:20:00,268.73,269.09,268.71,269.09,500.0,265.2065,265.5618,265.1868,265.5618,500.0
2024-11-01 14:30:00,268.91,269.24,268.91,269.05,4947.0,265.3842,265.7099,265.3842,265.5224,4947.0
2024-11-01 14:40:00,269.15,269.49,269.14,269.27,4654.0,265.621,265.9566,265.6112,265.7395,4654.0
2024-11-01 14:50:00,269.53,269.68,269.16,269.57,2961.0,265.9961,266.1441,265.6309,266.0355,2961.0
2024-11-01 15:00:00,269.59,270.22,269.43,270.22,3966.0,266.0553,266.677,265.8974,266.677,3966.0
2024-11-01 15:10:00,270.22,270.29,269.99,270.29,2402.0,266.677,266.7461,266.45,266.7461,2402.0
2024-11-01 15:20:00,270.24,270.24,269.46,269.5,6596.0,266.6967,266.6967,265.927,265.9665,6596.0
2024-11-01 15:30:00,269.33,269.5,268.97,269.06,3614.0,265.7987,265.9665,265.4434,265.5322,3614.0
2024-11-01 15:40:00,269.02,269.39,268.76,268.88,6983.0,265.4927,265.8579,265.2362,265.3546,6983.0
2024-11-01 15:50:00,268.82,269.0,268.25,268.76,37749.0,265.2954,265.473,264.7328,265.2362,37749.0
2024-11-04 09:30:00,266.03,266.77,262.68,265.32,47399.0,262.5419,263.2722,259.2359,261.8413,47399.0
2024-11-04 09:40:00,264.9,266.26,264.89,266.26,1031.0,261.4268,262.7689,261.4169,262.7689,1031.0
2024-11-04 09:50:00,266.45,267.08,266.34,266.61,29329.0,262.9564,263.5782,262.8479,263.1143,29329.0
2024-11-04 10:00:00,266.91,267.34,266.58,266.68,10057.0,263.4104,263.8348,263.0847,263.1834,10057.0
2024-11-04 10:10:00,266.8,266.95,266.47,266.87,4968.0,263.3019,263.4499,262.9762,263.3709,4968.0
2024-11-04 10:20:00,266.95,267.67,266.89,267.22,3559.0,263.4499,264.1604,263.3907,263.7163,3559.0
2024-11-04 10:30:00,267.13,267.26,266.56,266.65,3236.0,263.6275,263.7558,263.065,263.1538,3236.0
2024-11-04 10:40:00,266.84,267.14,266.79,267.08,2795.0,263.3413,263.6374,263.292,263.5782,2795.0
2024-11-04 10:50:00,267.08,267.67,267.04,267.12,1996.0,263.5782,264.1604,263.5387,263.6177,1996.0
2024-11-04 11:00:00,267.34,267.71,267.34,267.69,4972.0,263.8348,264.1999,263.8348,264.1802,4972.0
2024-11-04 11:10:00,267.93,267.93,266.91,266.94,5010.0,264.417,264.417,263.4104,263.44,5010.0
2024-11-04 11:20:00,266.95,266.95,266.47,266.69,4621.0,263.4499,263.4499,262.9762,263.1933,4621.0
2024-11-04 11:30:00,266.57,266.58,265.56,265.56,2900.0,263.0749,263.0847,262.0781,262.0781,2900.0
2024-11-04 11:40:00,265.39,265.58,264.93,265.09,3080.0,261.9103,262.0978,261.4564,261.6143,3080.0
2024-11-04 11:50:00,264.92,264.92,264.37,264.6,4074.0,261.4465,261.4465,260.9037,261.1307,4074.0
2024-11-04 12:00:00,264.67,264.67,264.21,264.21,1214.0,261.1998,261.1998,260.7458,260.7458,1214.0
2024-11-04 12:10:00,264.3,265.23,264.3,265.22,2415.0,260.8346,261.7524,260.8346,261.7426,2415.0
2024-11-04 12:20:00,265.33,266.06,265.26,266.06,2184.0,261.8511,262.5716,261.782,262.5716,2184.0
2024-11-04 12:30:00,266.41,266.56,266.14,266.32,1115.0,262.917,263.065,262.6505,262.8281,1115.0
2024-11-04 12:40:00,266.47,266.47,266.29,266.42,775.0,262.9762,262.9762,262.7985,262.9268,775.0
2024-11-04 12:50:00,266.2,266.2,266.02,266.02,1313.0,262.7097,262.7097,262.5321,262.5321,1313.0
2024-11-04 13:00:00,265.96,265.98,265.25,265.25,4418.0,262.4729,262.4926,261.7722,261.7722,4418.0
2024-11-04 13:10:00,265.2,265.93,265.2,265.81,1838.0,261.7228,262.4433,261.7228,262.3248,1838.0
2024-11-04 13:20:00,266.04,266.22,265.51,265.67,10236.0,262.5518,262.7295,262.0288,262.1867,10236.0
2024-11-04 13:30:00,265.73,266.18,265.44,266.0,1356.0,262.2459,262.69,261.9597,262.5123,1356.0
2024-11-04 13:40:00,266.32,266.51,266.04,266.36,1648.0,262.8281,263.0157,262.5518,262.8676,1648.0
2024-11-04 13:50:00,266.42,266.64,266.08,266.09,3355.0,262.9268,263.1439,262.5913,262.6012,3355.0
2024-11-04 14:00:00,266.24,266.44,265.98,266.19,2253.0,262.7492,262.9466,262.4926,262.6998,2253.0
2024-11-04 14:10:00,265.78,265.99,265.71,265.8,2827.0,262.2952,262.5025,262.2261,262.315,2827.0
2024-11-04 14:20:00,265.81,266.05,265.66,265.66,3887.0,262.3248,262.5617,262.1768,262.1768,3887.0
2024-11-04 14:30:00,265.59,266.29,265.55,266.09,3572.0,262.1077,262.7985,262.0682,262.6012,3572.0
2024-11-04 14:40:00,266.14,266.14,265.3,265.45,4424.0,262.6505,262.6505,261.8215,261.9696,4424.0
2024-11-04 14:50:00,265.43,265.52,265.18,265.29,4055.0,261.9498,262.0386,261.7031,261.8116,4055.0
2024-11-04 15:00:00,265.2,265.29,264.65,264.97,4372.0,261.7228,261.8116,261.18,261.4958,4372.0
2024-11-04 15:10:00,265.0,265.04,264.75,264.88,2713.0,261.5255,261.5649,261.2787,261.407,2713.0
2024-11-04 15:20:00,264.83,264.94,264.55,264.8,5465.0,261.3577,261.4662,261.0814,261.3281,5465.0
2024-11-04 15:30:00,264.87,264.89,264.37,264.49,10050.0,261.3972,261.4169,260.9037,261.0221,10050.0
2024-11-04 15:40:00,264.5,265.1,264.47,264.9,8883.0,261.032,261.6241,261.0024,261.4268,8883.0
2024-11-04 15:50:00,264.85,264.93,264.32,264.65,55095.0,261.3774,261.4564,260.8544,261.18,55095.0
2024-11-05 09:30:00,263.83,266.78,263.2,266.78,11628.0,260.3708,263.2821,259.7491,263.2821,11628.0
2024-11-05 09:40:00,265.98,267.49,264.98,267.32,4514.0,262.4926,263.9828,261.5057,263.815,4514.0
2024-11-05 09:50:00,267.69,268.23,267.07,267.88,2400.0,264.1802,264.7131,263.5683,264.3677,2400.0
2024-11-05 10:00:00,267.87,268.03,267.42,267.75,8949.0,264.3578,264.5157,263.9137,264.2394,8949.0
2024-11-05 10:10:00,267.78,267.78,266.87,267.32,7382.0,264.269,264.269,263.3709,263.815,7382.0
2024-11-05 10:20:00,267.18,267.82,267.18,267.26,5314.0,263.6769,264.3085,263.6769,263.7558,5314.0
2024-11-05 10:30:00,267.22,267.99,267.22,267.81,3298.0,263.7163,264.4762,263.7163,264.2986,3298.0
2024-11-05 10:40:00,267.79,267.95,267.5,267.67,14509.0,264.2789,264.4368,263.9927,264.1604,14509.0
2024-11-05 10:50:00,267.49,267.61,266.3,266.56,4492.0,263.9828,264.1012,262.8084,263.065,4492.0
2024-11-05 11:00:00,266.28,267.92,266.24,266.94,24840.0,262.7887,264.4072,262.7492,263.44,24840.0
2024-11-05 11:10:00,266.7,266.9,265.51,265.73,49559.0,263.2032,263.4005,262.0288,262.2459,49559.0
2024-11-05 11:20:00,265.74,266.13,265.6,265.94,4321.0,262.2557,262.6406,262.1176,262.4531,4321.0
2024-11-05 11:30:00,265.95,266.37,265.95,266.06,5458.0,262.463,262.8775,262.463,262.5716,5458.0
2024-11-05 11:40:00,266.39,266.39,265.72,265.92,57163.0,262.8972,262.8972,262.236,262.4334,57163.0
2024-11-05 11:50:00,266.01,266.81,265.72,266.77,2020.0,262.5222,263.3117,262.236,263.2722,2020.0
2024-11-05 12:00:00,266.63,266.72,266.28,266.44,8333.0,263.1341,263.2229,262.7887,262.9466,8333.0
2024-11-05 12:10:00,266.44,266.44,266.17,266.4,16361.0,262.9466,262.9466,262.6801,262.9071,16361.0
2024-11-05 12:20:00,266.51,267.4,266.45,267.34,5151.0,263.0157,263.894,262.9564,263.8348,5151.0
2024-11-05 12:30:00,267.37,267.65,267.37,267.65,1100.0,263.8644,264.1407,263.8644,264.1407,1100.0
2024-11-05 12:40:00,267.65,267.96,267.64,267.86,852.0,264.1407,264.4466,264.1308,264.348,852.0
2024-11-05 12:50:00,267.9,268.26,267.82,267.93,3539.0,264.3874,264.7427,264.3085,264.417,3539.0
2024-11-05 13:00:00,268.1,268.14,268.1,268.13,200.0,264.5848,264.6243,264.5848,264.6144,200.0
2024-11-05 13:10:00,268.04,268.12,267.58,267.6,4475.0,264.5256,264.6045,264.0716,264.0914,4475.0
2024-11-05 13:20:00,267.5,267.64,267.35,267.35,3223.0,263.9927,264.1308,263.8446,263.8446,3223.0
2024-11-05 13:30:00,267.39,267.61,267.09,267.59,5514.0,263.8841,264.1012,263.588,264.0815,5514.0
2024-11-05 13:40:00,268.03,268.34,267.71,267.71,2364.0,264.5157,264.8217,264.1999,264.1999,2364.0
2024-11-05 13:50:00,267.66,267.95,267.66,267.74,2245.0,264.1506,264.4368,264.1506,264.2295,2245.0
2024-11-05 14:00:00,267.81,268.31,267.8,268.31,2796.0,264.2986,264.7921,264.2887,264.7921,2796.0
2024-11-05 14:10:00,268.32,268.51,268.22,268.51,2891.0,264.8019,264.9894,264.7032,264.9894,2891.0
2024-11-05 14:20:00,268.45,268.66,268.45,268.55,3182.0,264.9302,265.1375,264.9302,265.0289,3182.0
2024-11-05 14:30:00,268.48,268.76,268.38,268.74,5037.0,264.9598,265.2362,264.8611,265.2164,5037.0
2024-11-05 14:40:00,268.7,268.75,268.47,268.61,2796.0,265.1769,265.2263,264.95,265.0881,2796.0
2024-11-05 14:50:00,268.47,268.47,268.17,268.3,5981.0,264.95,264.95,264.6539,264.7822,5981.0
2024-11-05 15:00:00,268.21,268.58,268.03,268.43,8078.0,264.6934,265.0585,264.5157,264.9105,8078.0
2024-11-05 15:10:00,268.65,269.11,268.65,269.06,4319.0,265.1276,265.5816,265.1276,265.5322,4319.0
2024-11-05 15:20:00,269.09,269.19,268.86,269.19,3509.0,265.5618,265.6605,265.3348,265.6605,3509.0
2024-11-05 15:30:00,269.14,269.39,269.01,269.07,6220.0,265.6112,265.8579,265.4829,265.5421,6220.0
2024-11-05 15:40:00,269.02,269.45,268.78,269.42,14546.0,265.4927,265.9171,265.2559,265.8875,14546.0
2024-11-05 15:50:00,269.45,269.68,269.02,269.2,42145.0,265.9171,266.1441,265.4927,265.6704,42145.0
2024-11-06 09:30:00,283.0,288.97,280.17,288.97,110438.0,279.2894,285.1812,276.4966,285.1812,110438.0
2024-11-06 09:40:00,288.93,289.87,287.15,288.23,37271.0,285.1417,286.0694,283.385,284.4509,37271.0
2024-11-06 09:50:00,288.2,289.0,286.99,288.2,51800.0,284.4213,285.2108,283.2271,284.4213,51800.0
2024-11-06 10:00:00,288.67,291.63,288.47,290.82,55175.0,284.8851,287.8063,284.6877,287.0069,55175.0
2024-11-06 10:10:00,291.28,292.15,288.76,289.44,57259.0,287.4609,288.3195,284.9739,285.645,57259.0
2024-11-06 10:20:00,289.63,290.31,287.84,288.94,28346.0,285.8325,286.5036,284.066,285.1516,28346.0
2024-11-06 10:30:00,288.83,289.82,288.34,289.44,10574.0,285.043,286.02,284.5594,285.645,10574.0
2024-11-06 10:40:00,289.33,290.35,288.95,289.94,26614.0,285.5364,286.5431,285.1614,286.1385,26614.0
2024-11-06 10:50:00,289.7,290.41,288.78,289.34,16601.0,285.9016,286.6023,284.9937,285.5463,16601.0
2024-11-06 11:00:00,289.35,290.79,288.71,290.23,15277.0,285.5562,286.9773,284.9246,286.4246,15277.0
2024-11-06 11:10:00,290.21,290.74,288.94,289.8,47598.0,286.4049,286.928,285.1516,286.0003,47598.0
2024-11-06 11:20:00,289.83,291.71,289.28,291.07,17233.0,286.0299,287.8852,285.4871,287.2536,17233.0
2024-11-06 11:30:00,291.07,292.8,291.07,292.34,13787.0,287.2536,288.961,287.2536,288.507,13787.0
2024-11-06 11:40:00,292.35,294.35,292.27,294.35,11406.0,288.5169,290.4906,288.4379,290.4906,11406.0
2024-11-06 11:50:00,294.19,294.94,292.19,292.75,74253.0,290.3327,291.0729,288.359,288.9116,74253.0
2024-11-06 12:00:00,292.51,292.85,291.05,291.13,20098.0,288.6748,289.0103,287.2339,287.3128,20098.0
2024-11-06 12:10:00,291.07,291.47,290.6,291.11,27906.0,287.2536,287.6484,286.7898,287.2931,27906.0
2024-11-06 12:20:00,291.12,292.52,291.11,291.65,7003.0,287.303,288.6846,287.2931,287.826,7003.0
2024-11-06 12:30:00,291.52,291.66,291.01,291.48,13457.0,287.6977,287.8359,287.1944,287.6583,13457.0
2024-11-06 12:40:00,291.48,291.99,291.21,291.37,9732.0,287.6583,288.1616,287.3918,287.5497,9732.0
2024-11-06 12:50:00,291.21,292.62,290.92,292.38,19873.0,287.3918,288.7833,287.1056,288.5465,19873.0
2024-11-06 13:00:00,292.38,293.88,292.37,293.88,13370.0,288.5465,290.0268,288.5366,290.0268,13370.0
2024-11-06 13:10:00,293.88,293.9,292.07,293.69,23598.0,290.0268,290.0465,288.2405,289.8393,23598.0
2024-11-06 13:20:00,293.41,293.99,291.96,292.19,15472.0,289.563,290.1353,288.132,288.359,15472.0
2024-11-06 13:30:00,292.25,293.24,292.08,292.75,10246.0,288.4182,289.3952,288.2504,288.9116,10246.0
2024-11-06 13:40:00,292.71,293.39,292.37,293.15,5183.0,288.8721,289.5432,288.5366,289.3064,5183.0
2024-11-06 13:50:00,293.15,293.59,292.9,293.1,8888.0,289.3064,289.7406,289.0596,289.257,8888.0
2024-11-06 14:00:00,293.15,293.91,293.15,293.46,9436.0,289.3064,290.0564,289.3064,289.6123,9436.0
2024-11-06 14:10:00,293.46,293.46,292.87,293.1,8550.0,289.6123,289.6123,289.03,289.257,8550.0
2024-11-06 14:20:00,293.04,294.42,292.96,293.69,34677.0,289.1978,290.5597,289.1189,289.8393,34677.0
2024-11-06 14:30:00,293.87,294.28,293.43,293.5,18132.0,290.0169,290.4215,289.5827,289.6518,18132.0
2024-11-06 14:40:00,293.42,293.7,293.08,293.36,17022.0,289.5728,289.8492,289.2373,289.5136,17022.0
2024-11-06 14:50:00,293.27,293.28,292.96,292.98,9768.0,289.4248,289.4347,289.1189,289.1386,9768.0
2024-11-06 15:00:00,292.89,292.95,292.23,292.34,9887.0,289.0498,289.109,288.3984,288.507,9887.0
2024-11-06 15:10:00,292.39,292.95,292.15,292.56,22665.0,288.5563,289.109,288.3195,288.7241,22665.0
2024-11-06 15:20:00,292.56,293.39,291.55,293.07,34688.0,288.7241,289.5432,287.7273,289.2274,34688.0
2024-11-06 15:30:00,293.16,293.3,292.34,292.61,37439.0,289.3162,289.4544,288.507,288.7734,37439.0
2024-11-06 15:40:00,292.52,293.2,291.98,292.93,29458.0,288.6846,289.3557,288.1517,289.0892,29458.0
2024-11-06 15:50:00,292.81,293.85,291.82,293.7,140868.0,288.9708,289.9972,287.9938,289.8492,140868.0
2024-11-07 09:30:00,292.35,292.67,279.06,283.3,121519.0,288.5169,288.8327,275.4011,279.5855,121519.0
2024-11-07 09:40:00,283.32,285.67,281.72,284.54,77256.0,279.6052,281.9244,278.0262,280.8093,77256.0
2024-11-07 09:50:00,284.5,284.5,281.49,282.67,25138.0,280.7698,280.7698,277.7992,278.9638,25138.0
2024-11-07 10:00:00,282.81,284.17,279.62,281.62,52748.0,279.1019,280.4441,275.9538,277.9275,52748.0
2024-11-07 10:10:00,281.0,282.91,280.59,281.05,32429.0,277.3157,279.2006,276.911,277.365,32429.0
2024-11-07 10:20:00,281.37,282.52,280.0,282.43,21001.0,277.6808,278.8157,276.3288,278.7269,21001.0
2024-11-07 10:30:00,282.42,282.62,280.5,280.65,21767.0,278.717,278.9144,276.8222,276.9703,21767.0
2024-11-07 10:40:00,280.72,281.3,279.68,279.88,14683.0,277.0393,277.6117,276.013,276.2104,14683.0
2024-11-07 10:50:00,279.84,280.16,279.05,280.0,44226.0,276.1709,276.4867,275.3912,276.3288,44226.0
2024-11-07 11:00:00,279.96,280.78,279.04,279.57,38842.0,276.2893,277.0986,275.3814,275.9044,38842.0
2024-11-07 11:10:00,279.31,279.39,278.61,279.19,13629.0,275.6478,275.7268,274.957,275.5294,13629.0
2024-11-07 11:20:00,279.29,280.87,279.03,280.6,12974.0,275.6281,277.1874,275.3715,276.9209,12974.0
2024-11-07 11:30:00,280.84,281.15,279.44,280.26,43880.0,277.1578,277.4637,275.7761,276.5854,43880.0
2024-11-07 11:40:00,280.3,281.08,279.81,279.81,21354.0,276.6248,277.3946,276.1413,276.1413,21354.0
2024-11-07 11:50:00,279.81,281.76,279.81,281.51,14828.0,276.1413,278.0657,276.1413,277.819,14828.0
2024-11-07 12:00:00,281.3,281.67,280.72,280.86,9840.0,277.6117,277.9769,277.0393,277.1775,9840.0
2024-11-07 12:10:00,280.8,280.95,279.67,279.74,7386.0,277.1183,277.2663,276.0031,276.0722,7386.0
2024-11-07 12:20:00,279.68,280.09,279.16,279.8,11892.0,276.013,276.4176,275.4998,276.1314,11892.0
2024-11-07 12:30:00,279.74,279.85,277.96,278.15,8306.0,276.0722,276.1807,274.3155,274.503,8306.0
2024-11-07 12:40:00,278.13,279.55,277.88,279.54,18999.0,274.4833,275.8847,274.2366,275.8748,18999.0
2024-11-07 12:50:00,279.54,280.05,279.42,279.48,15775.0,275.8748,276.3781,275.7564,275.8156,15775.0
2024-11-07 13:00:00,279.61,280.05,279.0,279.62,19303.0,275.9439,276.3781,275.3419,275.9538,19303.0
2024-11-07 13:10:00,279.43,279.73,279.14,279.23,11037.0,275.7663,276.0623,275.4801,275.5689,11037.0
2024-11-07 13:20:00,279.1,279.53,278.93,279.31,10901.0,275.4406,275.8649,275.2728,275.6478,10901.0
2024-11-07 13:30:00,279.31,279.32,277.7,277.96,45535.0,275.6478,275.6577,274.0589,274.3155,45535.0
2024-11-07 13:40:00,277.81,277.82,276.79,277.01,10298.0,274.1675,274.1774,273.1609,273.378,10298.0
2024-11-07 13:50:00,277.0,277.32,276.89,277.06,3770.0,273.3681,273.6839,273.2596,273.4273,3770.0
2024-11-07 14:00:00,277.27,277.81,277.14,277.44,8524.0,273.6346,274.1675,273.5063,273.8023,8524.0
2024-11-07 14:10:00,277.5,278.45,277.25,278.34,8553.0,273.8616,274.7991,273.6148,274.6905,8553.0
2024-11-07 14:20:00,278.27,279.14,277.93,278.11,13188.0,274.6215,275.4801,274.2859,274.4636,13188.0
2024-11-07 14:30:00,277.93,278.0,277.2,277.28,12109.0,274.2859,274.355,273.5655,273.6444,12109.0
2024-11-07 14:40:00,277.27,277.76,275.92,277.56,20091.0,273.6346,274.1181,272.3023,273.9208,20091.0
2024-11-07 14:50:00,277.79,279.6,277.71,279.53,27121.0,274.1478,275.934,274.0688,275.8649,27121.0
2024-11-07 15:00:00,279.54,280.14,278.24,278.44,9247.0,275.8748,276.4669,274.5919,274.7892,9247.0
2024-11-07 15:10:00,278.38,279.73,278.04,278.98,22258.0,274.73,276.0623,274.3945,275.3222,22258.0
2024-11-07 15:20:00,278.98,279.27,277.85,278.16,13351.0,275.3222,275.6084,274.207,274.5129,13351.0
2024-11-07 15:30:00,278.1,278.18,276.77,277.69,27831.0,274.4537,274.5326,273.1411,274.0491,27831.0
2024-11-07 15:40:00,277.74,278.78,277.44,278.76,29625.0,274.0984,275.1248,273.8023,275.105,29625.0
2024-11-07 15:50:00,278.51,278.66,276.76,277.2,136700.0,274.8583,275.0063,273.1313,273.5655,136700.0
2024-11-08 09:30:00,275.51,276.11,274.62,274.82,54325.0,271.8977,272.4898,271.0193,271.2167,54325.0
2024-11-08 09:40:00,274.88,276.32,274.88,276.19,10020.0,271.2759,272.697,271.2759,272.5687,10020.0
2024-11-08 09:50:00,276.01,276.12,274.93,275.09,17437.0,272.3911,272.4997,271.3253,271.4832,17437.0
2024-11-08 10:00:00,275.0,276.03,273.76,273.99,21285.0,271.3943,272.4108,270.1706,270.3976,21285.0
2024-11-08 10:10:00,273.99,274.74,273.89,273.89,10342.0,270.3976,271.1377,270.2989,270.2989,10342.0
2024-11-08 10:20:00,274.31,274.92,273.46,274.24,8419.0,270.7134,271.3154,269.8745,270.6443,8419.0
2024-11-08 10:30:00,274.24,275.71,274.24,274.74,5959.0,270.6443,272.095,270.6443,271.1377,5959.0
2024-11-08 10:40:00,274.93,275.68,274.39,274.57,6874.0,271.3253,272.0654,270.7923,270.97,6874.0
2024-11-08 10:50:00,274.65,275.36,274.3,275.36,7680.0,271.0489,271.7496,270.7035,271.7496,7680.0
2024-11-08 11:00:00,275.52,276.16,275.41,276.11,3117.0,271.9075,272.5391,271.799,272.4898,3117.0
2024-11-08 11:10:00,276.1,276.18,275.26,275.88,3310.0,272.4799,272.5589,271.6509,272.2628,3310.0
2024-11-08 11:20:00,275.88,276.13,275.56,275.61,2270.0,272.2628,272.5095,271.947,271.9963,2270.0
2024-11-08 11:30:00,275.61,275.93,275.0,275.07,2767.0,271.9963,272.3121,271.3943,271.4634,2767.0
2024-11-08 11:40:00,274.97,275.15,274.62,274.62,2985.0,271.3647,271.5424,271.0193,271.0193,2985.0
2024-11-08 11:50:00,274.72,275.12,274.56,274.56,5666.0,271.118,271.5128,270.9601,270.9601,5666.0
2024-11-08 12:00:00,274.82,274.83,274.04,274.5,6164.0,271.2167,271.2266,270.4469,270.9009,6164.0
2024-11-08 12:10:00,274.5,274.97,274.18,274.96,21781.0,270.9009,271.3647,270.5851,271.3549,21781.0
2024-11-08 12:20:00,274.69,275.42,274.69,275.4,4049.0,271.0884,271.8088,271.0884,271.7891,4049.0
2024-11-08 12:30:00,275.46,275.47,274.85,275.01,3089.0,271.8483,271.8582,271.2463,271.4042,3089.0
2024-11-08 12:40:00,274.97,275.32,274.94,275.14,2687.0,271.3647,271.7101,271.3351,271.5325,2687.0
2024-11-08 12:50:00,275.21,275.44,274.23,274.32,8497.0,271.6016,271.8286,270.6344,270.7233,8497.0
2024-11-08 13:00:00,274.29,274.48,273.77,273.78,5312.0,270.6936,270.8812,270.1805,270.1903,5312.0
2024-11-08 13:10:00,273.86,273.86,272.71,272.81,3566.0,270.2693,270.2693,269.1344,269.2331,3566.0
2024-11-08 13:20:00,272.69,273.0,272.3,273.0,3099.0,269.1146,269.4206,268.7297,269.4206,3099.0
2024-11-08 13:30:00,272.9,272.9,272.48,272.75,3242.0,269.3219,269.3219,268.9074,269.1738,3242.0
2024-11-08 13:40:00,272.7,272.89,272.67,272.89,1830.0,269.1245,269.312,269.0949,269.312,1830.0
2024-11-08 13:50:00,272.81,272.99,272.44,272.82,6061.0,269.2331,269.4107,268.8679,269.2429,6061.0
2024-11-08 14:00:00,272.82,273.2,272.55,272.93,6081.0,269.2429,269.6179,268.9765,269.3515,6081.0
2024-11-08 14:10:00,272.81,272.81,272.19,272.48,5446.0,269.2331,269.2331,268.6212,268.9074,5446.0
2024-11-08 14:20:00,272.36,272.46,272.02,272.15,4800.0,268.789,268.8876,268.4534,268.5817,4800.0
2024-11-08 14:30:00,272.02,272.7,272.02,272.41,5192.0,268.4534,269.1245,268.4534,268.8383,5192.0
2024-11-08 14:40:00,272.51,272.7,272.29,272.55,4223.0,268.937,269.1245,268.7199,268.9765,4223.0
2024-11-08 14:50:00,272.63,272.95,272.25,272.61,18861.0,269.0554,269.3712,268.6804,269.0357,18861.0
2024-11-08 15:00:00,272.61,273.04,272.58,272.74,6818.0,269.0357,269.46,269.0061,269.164,6818.0
2024-11-08 15:10:00,272.75,272.84,272.51,272.81,16982.0,269.1738,269.2627,268.937,269.2331,16982.0
2024-11-08 15:20:00,272.69,273.15,272.55,272.89,8621.0,269.1146,269.5686,268.9765,269.312,8621.0
2024-11-08 15:30:00,272.8,273.11,272.53,272.81,19826.0,269.2232,269.5291,268.9567,269.2331,19826.0
2024-11-08 15:40:00,272.91,273.92,272.85,273.36,24129.0,269.3317,270.3285,269.2725,269.7758,24129.0
2024-11-08 15:50:00,273.3,273.3,271.76,272.07,105399.0,269.7166,269.7166,268.1968,268.5028,105399.0
2024-11-11 09:30:00,272.35,274.23,272.35,274.08,17773.0,268.7791,270.6344,268.7791,270.4864,17773.0
2024-11-11 09:40:00,274.47,275.03,273.79,274.1,8415.0,270.8713,271.4239,270.2002,270.5061,8415.0
2024-11-11 09:50:00,274.17,275.18,273.77,274.86,10005.0,270.5752,271.572,270.1805,271.2562,10005.0
2024-11-11 10:00:00,275.24,276.34,274.68,275.16,19214.0,271.6312,272.7168,271.0785,271.5522,19214.0
2024-11-11 10:10:00,274.8,275.92,274.79,275.92,4257.0,271.197,272.3023,271.1871,272.3023,4257.0
2024-11-11 10:20:00,275.8,277.2,275.45,277.2,3746.0,272.1838,273.5655,271.8384,273.5655,3746.0
2024-11-11 10:30:00,277.2,278.35,276.93,278.04,8780.0,273.5655,274.7004,273.299,274.3945,8780.0
2024-11-11 10:40:00,278.2,278.96,277.36,278.73,14695.0,274.5524,275.3024,273.7234,275.0754,14695.0
2024-11-11 10:50:00,278.75,281.26,278.75,280.63,10613.0,275.0952,277.5723,275.0952,276.9505,10613.0
2024-11-11 11:00:00,280.32,280.7,279.7,279.95,20478.0,276.6446,277.0196,276.0327,276.2794,20478.0
2024-11-11 11:10:00,279.79,280.23,279.49,279.63,10021.0,276.1215,276.5558,275.8255,275.9636,10021.0
2024-11-11 11:20:00,279.63,281.0,279.21,280.44,11904.0,275.9636,277.3157,275.5491,276.763,11904.0
2024-11-11 11:30:00,280.5,281.18,279.92,280.81,8539.0,276.8222,277.4933,276.2498,277.1282,8539.0
2024-11-11 11:40:00,281.09,281.59,280.69,281.59,8841.0,277.4045,277.8979,277.0097,277.8979,8841.0
2024-11-11 11:50:00,281.57,281.69,280.65,280.69,11982.0,277.8782,277.9966,276.9703,277.0097,11982.0
2024-11-11 12:00:00,280.63,280.77,280.26,280.46,6617.0,276.9505,277.0887,276.5854,276.7827,6617.0
2024-11-11 12:10:00,280.46,280.68,280.43,280.68,3361.0,276.7827,276.9999,276.7531,276.9999,3361.0
2024-11-11 12:20:00,280.67,280.67,279.64,279.99,7330.0,276.99,276.99,275.9735,276.3189,7330.0
2024-11-11 12:30:00,279.78,279.78,279.02,279.09,9881.0,276.1117,276.1117,275.3616,275.4307,9881.0
2024-11-11 12:40:00,279.25,279.48,278.97,279.27,6048.0,275.5886,275.8156,275.3123,275.6084,6048.0
2024-11-11 12:50:00,279.26,279.77,279.1,279.2,6316.0,275.5985,276.1018,275.4406,275.5393,6316.0
2024-11-11 13:00:00,279.04,279.45,278.72,279.45,5275.0,275.3814,275.786,275.0656,275.786,5275.0
2024-11-11 13:10:00,279.42,279.44,278.68,278.68,2721.0,275.7564,275.7761,275.0261,275.0261,2721.0
2024-11-11 13:20:00,278.51,278.98,278.06,278.8,25031.0,274.8583,275.3222,274.4142,275.1445,25031.0
2024-11-11 13:30:00,278.77,278.77,278.13,278.13,17066.0,275.1149,275.1149,274.4833,274.4833,17066.0
2024-11-11 13:40:00,278.12,279.02,278.12,278.5,5815.0,274.4734,275.3616,274.4734,274.8484,5815.0
2024-11-11 13:50:00,278.62,279.26,278.61,278.71,5664.0,274.9669,275.5985,274.957,275.0557,5664.0
2024-11-11 14:00:00,278.71,278.73,278.3,278.42,3726.0,275.0557,275.0754,274.6511,274.7695,3726.0
2024-11-11 14:10:00,278.15,278.15,277.51,277.51,2878.0,274.503,274.503,273.8714,273.8714,2878.0
2024-11-11 14:20:00,277.54,277.8,277.5,277.57,3616.0,273.901,274.1576,273.8616,273.9306,3616.0
2024-11-11 14:30:00,277.53,277.78,277.3,277.56,12055.0,273.8912,274.1379,273.6642,273.9208,12055.0
2024-11-11 14:40:00,277.46,278.19,277.39,278.19,7187.0,273.8221,274.5425,273.753,274.5425,7187.0
2024-11-11 14:50:00,278.21,278.36,277.95,278.01,7356.0,274.5622,274.7103,274.3057,274.3649,7356.0
2024-11-11 15:00:00,278.0,278.31,278.0,278.3,4774.0,274.355,274.6609,274.355,274.6511,4774.0
2024-11-11 15:10:00,278.16,278.35,277.87,278.18,8579.0,274.5129,274.7004,274.2267,274.5326,8579.0
2024-11-11 15:20:00,278.18,278.29,277.96,278.23,9934.0,274.5326,274.6412,274.3155,274.582,9934.0
2024-11-11 15:30:00,278.22,278.22,277.31,277.48,18104.0,274.5721,274.5721,273.674,273.8418,18104.0
2024-11-11 15:40:00,277.49,277.56,276.59,277.25,14131.0,273.8517,273.9208,272.9635,273.6148,14131.0
2024-11-11 15:50:00,277.39,278.03,277.23,277.9,56263.0,273.753,274.3846,273.5951,274.2563,56263.0
2024-11-12 09:30:00,276.99,278.67,275.47,278.08,28865.0,273.3582,275.0162,271.8582,274.434,28865.0
2024-11-12 09:40:00,277.5,278.64,277.09,278.15,11024.0,273.8616,274.9866,273.4569,274.503,11024.0
2024-11-12 09:50:00,278.01,278.16,276.62,277.36,4431.0,274.3649,274.5129,272.9931,273.7234,4431.0
2024-11-12 10:00:00,277.01,277.66,276.64,277.01,10325.0,273.378,274.0195,273.0128,273.378,10325.0
2024-11-12 10:10:00,277.0,277.42,276.77,277.26,17618.0,273.3681,273.7826,273.1411,273.6247,17618.0
2024-11-12 10:20:00,277.26,277.54,277.02,277.51,9604.0,273.6247,273.901,273.3879,273.8714,9604.0
2024-11-12 10:30:00,277.45,277.98,277.29,277.94,10260.0,273.8122,274.3353,273.6543,274.2958,10260.0
2024-11-12 10:40:00,277.79,277.88,277.43,277.47,4068.0,274.1478,274.2366,273.7925,273.832,4068.0
2024-11-12 10:50:00,277.41,277.75,277.41,277.65,3603.0,273.7727,274.1083,273.7727,274.0096,3603.0
2024-11-12 11:00:00,277.71,278.15,277.65,278.15,10719.0,274.0688,274.503,274.0096,274.503,10719.0
2024-11-12 11:10:00,278.18,278.48,277.47,277.72,6143.0,274.5326,274.8287,273.832,274.0787,6143.0
2024-11-12 11:20:00,277.72,278.83,277.37,278.53,7354.0,274.0787,275.1741,273.7333,274.8781,7354.0
2024-11-12 11:30:00,278.52,278.78,278.05,278.08,5035.0,274.8682,275.1248,274.4043,274.434,5035.0
2024-11-12 11:40:00,278.23,278.42,277.73,278.42,6443.0,274.582,274.7695,274.0885,274.7695,6443.0
2024-11-12 11:50:00,278.55,278.73,277.73,277.73,6516.0,274.8978,275.0754,274.0885,274.0885,6516.0
2024-11-12 12:00:00,277.64,277.87,277.38,277.65,7278.0,273.9997,274.2267,273.7431,274.0096,7278.0
2024-11-12 12:10:00,277.93,278.11,277.31,277.6,10055.0,274.2859,274.4636,273.674,273.9602,10055.0
2024-11-12 12:20:00,277.48,278.01,277.38,277.9,6602.0,273.8418,274.3649,273.7431,274.2563,6602.0
2024-11-12 12:30:00,277.81,280.21,277.6,280.19,78995.0,274.1675,276.536,273.9602,276.5163,78995.0
2024-11-12 12:40:00,280.2,280.73,279.07,279.92,47998.0,276.5262,277.0492,275.411,276.2498,47998.0
2024-11-12 12:50:00,279.82,279.84,278.58,279.15,7354.0,276.1511,276.1709,274.9274,275.4899,7354.0
2024-11-12 13:00:00,278.79,280.12,278.71,279.41,14757.0,275.1346,276.4472,275.0557,275.7465,14757.0
2024-11-12 13:10:00,279.35,279.71,279.01,279.71,14586.0,275.6873,276.0426,275.3518,276.0426,14586.0
2024-11-12 13:20:00,279.54,280.09,279.54,279.96,7857.0,275.8748,276.4176,275.8748,276.2893,7857.0
2024-11-12 13:30:00,279.81,279.82,278.72,278.73,6543.0,276.1413,276.1511,275.0656,275.0754,6543.0
2024-11-12 13:40:00,278.75,279.12,278.67,278.79,5769.0,275.0952,275.4603,275.0162,275.1346,5769.0
2024-11-12 13:50:00,278.7,278.98,278.5,278.86,4559.0,275.0458,275.3222,274.8484,275.2037,4559.0
2024-11-12 14:00:00,278.79,278.86,278.36,278.76,9294.0,275.1346,275.2037,274.7103,275.105,9294.0
2024-11-12 14:10:00,278.46,278.74,278.28,278.55,3551.0,274.809,275.0853,274.6313,274.8978,3551.0
2024-11-12 14:20:00,278.44,279.25,278.44,279.14,3902.0,274.7892,275.5886,274.7892,275.4801,3902.0
2024-11-12 14:30:00,278.93,279.22,278.72,278.87,6311.0,275.2728,275.559,275.0656,275.2136,6311.0
2024-11-12 14:40:00,278.84,279.0,278.62,278.89,3873.0,275.184,275.3419,274.9669,275.2333,3873.0
2024-11-12 14:50:00,278.9,279.25,278.81,279.0,6137.0,275.2432,275.5886,275.1544,275.3419,6137.0
2024-11-12 15:00:00,278.98,279.15,278.77,279.0,5620.0,275.3222,275.4899,275.1149,275.3419,5620.0
2024-11-12 15:10:00,278.95,279.12,278.17,278.17,14874.0,275.2925,275.4603,274.5228,274.5228,14874.0
2024-11-12 15:20:00,278.23,278.61,277.94,278.03,7480.0,274.582,274.957,274.2958,274.3846,7480.0
2024-11-12 15:30:00,278.05,278.55,277.89,278.05,18359.0,274.4043,274.8978,274.2464,274.4043,18359.0
2024-11-12 15:40:00,278.09,278.18,277.86,278.1,10668.0,274.4438,274.5326,274.2168,274.4537,10668.0
2024-11-12 15:50:00,278.07,278.07,277.5,277.78,71184.0,274.4241,274.4241,273.8616,274.1379,71184.0
2024-11-13 09:30:00,280.85,283.45,279.81,281.93,30568.0,277.1676,279.7335,276.1413,278.2335,30568.0
2024-11-13 09:40:00,281.53,282.16,280.19,281.78,8161.0,277.8387,278.4605,276.5163,278.0854,8161.0
2024-11-13 09:50:00,282.11,284.3,281.82,284.3,21837.0,278.4111,280.5724,278.1249,280.5724,21837.0
2024-11-13 10:00:00,283.9,284.45,281.69,282.62,16356.0,280.1776,280.7204,277.9966,278.9144,16356.0
2024-11-13 10:10:00,282.75,283.74,282.75,283.6,12292.0,279.0427,280.0197,279.0427,279.8816,12292.0
2024-11-13 10:20:00,283.6,286.1,283.6,285.85,14776.0,279.8816,282.3488,279.8816,282.1021,14776.0
2024-11-13 10:30:00,285.8,286.77,285.67,286.46,12891.0,282.0527,283.01,281.9244,282.7041,12891.0
2024-11-13 10:40:00,286.43,286.79,286.14,286.33,13940.0,282.6745,283.0298,282.3883,282.5758,13940.0
2024-11-13 10:50:00,286.15,286.61,285.68,286.57,5779.0,282.3981,282.8521,281.9343,282.8126,5779.0
2024-11-13 11:00:00,286.6,287.92,286.42,287.72,11439.0,282.8422,284.1449,282.6646,283.9476,11439.0
2024-11-13 11:10:00,287.8,288.37,287.58,287.59,15039.0,284.0265,284.589,283.8094,283.8193,15039.0
2024-11-13 11:20:00,287.68,288.23,287.4,287.95,6292.0,283.9081,284.4509,283.6318,284.1745,6292.0
2024-11-13 11:30:00,287.92,288.01,286.6,286.92,8957.0,284.1449,284.2338,282.8422,283.158,8957.0
2024-11-13 11:40:00,286.91,287.92,286.81,287.72,5533.0,283.1482,284.1449,283.0495,283.9476,5533.0
2024-11-13 11:50:00,287.74,287.88,286.91,286.92,6632.0,283.9673,284.1055,283.1482,283.158,6632.0
2024-11-13 12:00:00,287.33,287.45,287.12,287.45,3543.0,283.5627,283.6811,283.3554,283.6811,3543.0
2024-11-13 12:10:00,287.39,287.97,287.21,287.85,12559.0,283.6219,284.1943,283.4442,284.0759,12559.0
2024-11-13 12:20:00,287.96,288.15,287.89,287.97,8333.0,284.1844,284.3719,284.1153,284.1943,8333.0
2024-11-13 12:30:00,288.02,288.03,287.55,287.94,7181.0,284.2436,284.2535,283.7798,284.1647,7181.0
2024-11-13 12:40:00,287.94,288.39,287.92,288.26,6352.0,284.1647,284.6088,284.1449,284.4805,6352.0
2024-11-13 12:50:00,288.39,288.54,287.34,287.34,9248.0,284.6088,284.7568,283.5725,283.5725,9248.0
2024-11-13 13:00:00,287.36,287.55,287.27,287.28,5300.0,283.5923,283.7798,283.5035,283.5133,5300.0
2024-11-13 13:10:00,287.28,288.09,287.25,287.71,10338.0,283.5133,284.3127,283.4837,283.9377,10338.0
2024-11-13 13:20:00,287.73,288.05,287.72,287.94,3619.0,283.9574,284.2732,283.9476,284.1647,3619.0
2024-11-13 13:30:00,287.82,287.91,286.75,286.84,7868.0,284.0462,284.1351,282.9903,283.0791,7868.0
2024-11-13 13:40:00,286.74,287.05,286.69,287.05,2760.0,282.9804,283.2863,282.9311,283.2863,2760.0
2024-11-13 13:50:00,287.05,287.05,286.63,286.97,6808.0,283.2863,283.2863,282.8719,283.2074,6808.0
2024-11-13 14:00:00,286.97,287.03,286.56,286.56,6673.0,283.2074,283.2666,282.8028,282.8028,6673.0
2024-11-13 14:10:00,286.56,286.56,285.23,285.23,9747.0,282.8028,282.8028,281.4902,281.4902,9747.0
2024-11-13 14:20:00,285.14,285.41,284.84,284.84,4851.0,281.4014,281.6678,281.1053,281.1053,4851.0
2024-11-13 14:30:00,284.84,284.98,284.55,284.91,8668.0,281.1053,281.2435,280.8191,281.1744,8668.0
2024-11-13 14:40:00,284.84,285.5,284.63,285.45,9406.0,281.1053,281.7567,280.8981,281.7073,9406.0
2024-11-13 14:50:00,285.4,285.88,285.4,285.88,6050.0,281.658,282.1317,281.658,282.1317,6050.0
2024-11-13 15:00:00,285.88,286.03,285.47,286.01,14902.0,282.1317,282.2797,281.7271,282.26,14902.0
2024-11-13 15:10:00,285.96,286.56,285.86,286.26,16314.0,282.2106,282.8028,282.1119,282.5067,16314.0
2024-11-13 15:20:00,286.34,286.61,286.24,286.44,13341.0,282.5857,282.8521,282.487,282.6843,13341.0
2024-11-13 15:30:00,286.38,286.51,286.11,286.27,16994.0,282.6251,282.7534,282.3587,282.5166,16994.0
2024-11-13 15:40:00,286.28,286.4,286.02,286.36,24082.0,282.5264,282.6449,282.2698,282.6054,24082.0
2024-11-13 15:50:00,286.26,287.16,286.15,286.7,78576.0,282.5067,283.3949,282.3981,282.9409,78576.0
2024-11-14 09:30:00,285.9,286.4,284.9,284.9,15672.0,282.1514,282.6449,281.1645,281.1645,15672.0
2024-11-14 09:40:00,285.52,285.78,283.26,285.37,17018.0,281.7764,282.033,279.546,281.6284,17018.0
2024-11-14 09:50:00,285.37,285.97,284.71,285.02,13996.0,281.6284,282.2205,280.977,281.283,13996.0
2024-11-14 10:00:00,285.02,285.16,283.26,284.35,14733.0,281.283,281.4211,279.546,280.6217,14733.0
2024-11-14 10:10:00,284.36,285.96,284.36,285.75,11151.0,280.6316,282.2106,280.6316,282.0034,11151.0
2024-11-14 10:20:00,285.75,287.36,285.42,287.36,12567.0,282.0034,283.5923,281.6777,283.5923,12567.0
2024-11-14 10:30:00,287.14,288.15,286.9,288.05,13100.0,283.3752,284.3719,283.1383,284.2732,13100.0
2024-11-14 10:40:00,288.04,289.32,288.02,289.21,28117.0,284.2634,285.5266,284.2436,285.418,28117.0
2024-11-14 10:50:00,289.13,290.08,289.03,289.83,12173.0,285.3391,286.2766,285.2404,286.0299,12173.0
2024-11-14 11:00:00,289.72,289.83,288.7,289.44,31344.0,285.9213,286.0299,284.9147,285.645,31344.0
2024-11-14 11:10:00,289.3,290.01,289.2,289.45,24059.0,285.5068,286.2075,285.4082,285.6549,24059.0
2024-11-14 11:20:00,289.57,289.98,289.3,289.7,11945.0,285.7733,286.1779,285.5068,285.9016,11945.0
2024-11-14 11:30:00,289.69,289.69,286.91,286.97,41598.0,285.8917,285.8917,283.1482,283.2074,41598.0
2024-11-14 11:40:00,286.81,286.81,285.05,285.4,16529.0,283.0495,283.0495,281.3126,281.658,16529.0
2024-11-14 11:50:00,285.31,285.93,285.11,285.85,23837.0,281.5692,282.181,281.3718,282.1021,23837.0
2024-11-14 12:00:00,285.52,286.25,285.45,286.25,11008.0,281.7764,282.4968,281.7073,282.4968,11008.0
2024-11-14 12:10:00,286.25,287.05,286.07,287.05,18423.0,282.4968,283.2863,282.3192,283.2863,18423.0
2024-11-14 12:20:00,287.1,287.66,286.97,287.03,12671.0,283.3357,283.8883,283.2074,283.2666,12671.0
2024-11-14 12:30:00,287.26,287.84,286.23,287.67,20469.0,283.4936,284.066,282.4771,283.8982,20469.0
2024-11-14 12:40:00,287.72,287.99,287.08,287.08,20020.0,283.9476,284.214,283.316,283.316,20020.0
2024-11-14 12:50:00,287.16,287.72,287.14,287.26,7197.0,283.3949,283.9476,283.3752,283.4936,7197.0
2024-11-14 13:00:00,287.26,287.84,287.21,287.84,6038.0,283.4936,284.066,283.4442,284.066,6038.0
2024-11-14 13:10:00,287.75,287.76,286.19,286.19,4738.0,283.9772,283.987,282.4376,282.4376,4738.0
2024-11-14 13:20:00,286.3,286.33,286.0,286.03,6208.0,282.5462,282.5758,282.2501,282.2797,6208.0
2024-11-14 13:30:00,286.02,286.02,285.12,285.22,7709.0,282.2698,282.2698,281.3816,281.4803,7709.0
2024-11-14 13:40:00,285.13,285.62,285.05,285.05,5050.0,281.3915,281.8751,281.3126,281.3126,5050.0
2024-11-14 13:50:00,285.11,285.51,284.9,285.19,7987.0,281.3718,281.7665,281.1645,281.4507,7987.0
2024-11-14 14:00:00,285.68,286.23,285.51,286.13,11275.0,281.9343,282.4771,281.7665,282.3784,11275.0
2024-11-14 14:10:00,286.27,287.21,286.04,286.65,9265.0,282.5166,283.4442,282.2896,282.8916,9265.0
2024-11-14 14:20:00,286.74,287.42,286.74,287.14,8796.0,282.9804,283.6515,282.9804,283.3752,8796.0
2024-11-14 14:30:00,287.21,288.27,287.21,288.15,11444.0,283.4442,284.4903,283.4442,284.3719,11444.0
2024-11-14 14:40:00,288.15,288.91,288.05,288.66,16742.0,284.3719,285.122,284.2732,284.8752,16742.0
2024-11-14 14:50:00,288.53,288.85,288.4,288.56,17921.0,284.7469,285.0627,284.6186,284.7765,17921.0
2024-11-14 15:00:00,288.47,288.49,286.78,287.09,20544.0,284.6877,284.7075,283.0199,283.3258,20544.0
2024-11-14 15:10:00,287.15,287.43,286.48,287.39,21682.0,283.385,283.6614,282.7238,283.6219,21682.0
2024-11-14 15:20:00,287.32,287.64,287.02,287.57,14550.0,283.5528,283.8686,283.2567,283.7995,14550.0
2024-11-14 15:30:00,287.57,287.58,286.87,287.13,14731.0,283.7995,283.8094,283.1087,283.3653,14731.0
2024-11-14 15:40:00,287.0,287.31,286.82,287.09,51274.0,283.237,283.5429,283.0594,283.3258,51274.0
2024-11-14 15:50:00,287.13,287.18,286.33,286.43,71231.0,283.3653,283.4146,282.5758,282.6745,71231.0
2024-11-15 09:30:00,286.32,290.67,284.75,289.04,44111.0,282.5659,286.8589,281.0165,285.2503,44111.0
2024-11-15 09:40:00,288.07,290.97,287.53,290.97,15263.0,284.293,287.1549,283.7601,287.1549,15263.0
2024-11-15 09:50:00,290.89,290.89,288.94,289.58,17939.0,287.076,287.076,285.1516,285.7832,17939.0
2024-11-15 10:00:00,289.62,290.0,287.72,289.18,39721.0,285.8226,286.1977,283.9476,285.3884,39721.0
2024-11-15 10:10:00,289.18,290.19,289.06,289.88,17020.0,285.3884,286.3852,285.27,286.0792,17020.0
2024-11-15 10:20:00,289.39,289.88,288.78,289.53,11057.0,285.5957,286.0792,284.9937,285.7338,11057.0
2024-11-15 10:30:00,289.4,289.4,287.39,287.39,6091.0,285.6055,285.6055,283.6219,283.6219,6091.0
2024-11-15 10:40:00,287.39,287.39,286.32,286.64,9292.0,283.6219,283.6219,282.5659,282.8817,9292.0
2024-11-15 10:50:00,286.79,287.08,286.39,286.75,15777.0,283.0298,283.316,282.635,282.9903,15777.0
2024-11-15 11:00:00,286.42,286.43,285.41,285.66,5150.0,282.6646,282.6745,281.6678,281.9146,5150.0
2024-11-15 11:10:00,285.79,286.56,285.6,286.15,3382.0,282.0429,282.8028,281.8554,282.3981,3382.0
2024-11-15 11:20:00,286.15,286.31,285.82,286.27,5208.0,282.3981,282.556,282.0725,282.5166,5208.0
2024-11-15 11:30:00,286.16,286.16,285.32,285.9,13157.0,282.408,282.408,281.579,282.1514,13157.0
2024-11-15 11:40:00,285.8,285.84,285.31,285.47,6161.0,282.0527,282.0922,281.5692,281.7271,6161.0
2024-11-15 11:50:00,285.34,285.89,285.33,285.58,5167.0,281.5988,282.1416,281.5889,281.8356,5167.0
2024-11-15 12:00:00,285.52,285.81,285.17,285.54,8492.0,281.7764,282.0626,281.431,281.7961,8492.0
2024-11-15 12:10:00,285.45,286.39,285.43,286.07,22278.0,281.7073,282.635,281.6876,282.3192,22278.0
2024-11-15 12:20:00,285.86,286.26,284.86,285.21,5970.0,282.1119,282.5067,281.1251,281.4705,5970.0
2024-11-15 12:30:00,285.11,285.25,284.74,285.19,4781.0,281.3718,281.5099,281.0066,281.4507,4781.0
2024-11-15 12:40:00,285.1,285.76,285.1,285.72,7501.0,281.3619,282.0133,281.3619,281.9738,7501.0
2024-11-15 12:50:00,285.7,286.84,285.59,286.72,8730.0,281.954,283.0791,281.8455,282.9607,8730.0
2024-11-15 13:00:00,286.68,286.84,286.17,286.37,10489.0,282.9212,283.0791,282.4179,282.6153,10489.0
2024-11-15 13:10:00,286.5,287.07,286.2,286.66,4804.0,282.7436,283.3061,282.4475,282.9015,4804.0
2024-11-15 13:20:00,286.76,287.28,286.4,286.41,13094.0,283.0001,283.5133,282.6449,282.6547,13094.0
2024-11-15 13:30:00,286.42,286.79,286.2,286.65,12544.0,282.6646,283.0298,282.4475,282.8916,12544.0
2024-11-15 13:40:00,286.63,286.65,286.07,286.42,12230.0,282.8719,282.8916,282.3192,282.6646,12230.0
2024-11-15 13:50:00,286.34,286.52,285.66,285.78,19114.0,282.5857,282.7633,281.9146,282.033,19114.0
2024-11-15 14:00:00,285.96,286.39,285.84,286.29,6736.0,282.2106,282.635,282.0922,282.5363,6736.0
2024-11-15 14:10:00,286.31,286.64,286.31,286.63,2813.0,282.556,282.8817,282.556,282.8719,2813.0
2024-11-15 14:20:00,286.76,287.03,286.7,286.84,4740.0,283.0001,283.2666,282.9409,283.0791,4740.0
2024-11-15 14:30:00,286.87,287.39,286.51,286.51,10921.0,283.1087,283.6219,282.7534,282.7534,10921.0
2024-11-15 14:40:00,286.5,287.07,286.49,286.52,6408.0,282.7436,283.3061,282.7337,282.7633,6408.0
2024-11-15 14:50:00,286.48,286.55,285.87,286.26,4856.0,282.7238,282.7929,282.1218,282.5067,4856.0
2024-11-15 15:00:00,286.26,286.43,285.95,285.95,4123.0,282.5067,282.6745,282.2008,282.2008,4123.0
2024-11-15 15:10:00,286.05,287.12,285.86,286.97,23408.0,282.2995,283.3554,282.1119,283.2074,23408.0
2024-11-15 15:20:00,286.82,287.29,286.55,286.63,18670.0,283.0594,283.5232,282.7929,282.8719,18670.0
2024-11-15 15:30:00,286.76,287.41,286.52,287.29,24128.0,283.0001,283.6416,282.7633,283.5232,24128.0
2024-11-15 15:40:00,287.28,287.38,286.86,286.86,25788.0,283.5133,283.612,283.0988,283.0988,25788.0
2024-11-15 15:50:00,286.86,286.96,285.81,285.99,50496.0,283.0988,283.1975,282.0626,282.2402,50496.0
2024-11-18 09:30:00,284.09,285.02,282.61,285.02,14705.0,281.6624,282.5844,280.195,282.5844,14705.0
2024-11-18 09:40:00,284.94,286.06,283.06,283.9,16212.0,282.5051,283.6155,280.6412,281.474,16212.0
2024-11-18 09:50:00,283.68,283.68,281.9,282.28,7058.0,281.2559,281.2559,279.4911,279.8678,7058.0
2024-11-18 10:00:00,282.0,282.99,281.59,282.99,7376.0,279.5902,280.5718,279.1837,280.5718,7376.0
2024-11-18 10:10:00,283.06,283.09,281.96,282.08,7154.0,280.6412,280.6709,279.5506,279.6695,7154.0
2024-11-18 10:20:00,282.1,282.44,281.65,281.65,13083.0,279.6894,280.0265,279.2432,279.2432,13083.0
2024-11-18 10:30:00,281.65,282.03,281.03,281.68,21459.0,279.2432,279.62,278.6285,279.273,21459.0
2024-11-18 10:40:00,281.69,283.39,281.52,283.0,23335.0,279.2829,280.9683,279.1143,280.5817,23335.0
2024-11-18 10:50:00,282.89,283.14,282.53,282.85,6093.0,280.4726,280.7205,280.1157,280.433,6093.0
2024-11-18 11:00:00,282.87,283.76,282.87,283.33,9093.0,280.4528,281.3352,280.4528,280.9089,9093.0
2024-11-18 11:10:00,283.33,284.39,283.33,284.29,15477.0,280.9089,281.9598,280.9089,281.8607,15477.0
2024-11-18 11:20:00,284.37,284.69,284.2,284.2,9132.0,281.94,282.2572,281.7714,281.7714,9132.0
2024-11-18 11:30:00,284.34,285.0,284.34,284.79,5725.0,281.9102,282.5646,281.9102,282.3564,5725.0
2024-11-18 11:40:00,284.91,285.04,284.39,284.39,5421.0,282.4754,282.6042,281.9598,281.9598,5421.0
2024-11-18 11:50:00,284.4,284.49,284.16,284.43,6812.0,281.9697,282.0589,281.7318,281.9995,6812.0
2024-11-18 12:00:00,284.43,284.8,284.42,284.68,23144.0,281.9995,282.3663,281.9895,282.2473,23144.0
2024-11-18 12:10:00,284.6,284.6,283.33,283.49,10722.0,282.168,282.168,280.9089,281.0675,10722.0
2024-11-18 12:20:00,283.68,284.12,283.68,284.01,2623.0,281.2559,281.6921,281.2559,281.583,2623.0
2024-11-18 12:30:00,284.08,284.32,283.9,284.32,5042.0,281.6524,281.8904,281.474,281.8904,5042.0
2024-11-18 12:40:00,284.43,284.53,284.08,284.13,4818.0,281.9995,282.0986,281.6524,281.702,4818.0
2024-11-18 12:50:00,284.21,284.41,284.02,284.22,3978.0,281.7813,281.9796,281.593,281.7913,3978.0
2024-11-18 13:00:00,284.23,284.41,283.86,284.0,4793.0,281.8012,281.9796,281.4343,281.5731,4793.0
2024-11-18 13:10:00,284.05,284.26,283.95,284.19,3955.0,281.6227,281.8309,281.5236,281.7615,3955.0
2024-11-18 13:20:00,284.16,284.23,283.99,284.15,3033.0,281.7318,281.8012,281.5632,281.7218,3033.0
2024-11-18 13:30:00,284.19,284.38,284.08,284.19,4045.0,281.7615,281.9499,281.6524,281.7615,4045.0
2024-11-18 13:40:00,284.09,284.1,283.55,283.81,10623.0,281.6624,281.6723,281.127,281.3848,10623.0
2024-11-18 13:50:00,283.83,284.29,283.79,284.19,2765.0,281.4046,281.8607,281.3649,281.7615,2765.0
2024-11-18 14:00:00,284.2,284.29,283.72,283.75,3939.0,281.7714,281.8607,281.2955,281.3253,3939.0
2024-11-18 14:10:00,283.66,283.82,283.1,283.5,5820.0,281.236,281.3947,280.6808,281.0774,5820.0
2024-11-18 14:20:00,283.5,283.55,282.83,282.89,3433.0,281.0774,281.127,280.4131,280.4726,3433.0
2024-11-18 14:30:00,282.89,282.96,282.37,282.4,4026.0,280.4726,280.542,279.9571,279.9868,4026.0
2024-11-18 14:40:00,282.36,282.99,282.33,282.92,7115.0,279.9471,280.5718,279.9174,280.5024,7115.0
2024-11-18 14:50:00,282.92,283.15,282.75,282.75,6387.0,280.5024,280.7304,280.3338,280.3338,6387.0
2024-11-18 15:00:00,282.47,282.75,282.09,282.59,9591.0,280.0562,280.3338,279.6795,280.1752,9591.0
2024-11-18 15:10:00,282.59,282.92,282.41,282.82,11186.0,280.1752,280.5024,279.9967,280.4032,11186.0
2024-11-18 15:20:00,282.85,282.93,282.73,282.73,5995.0,280.433,280.5123,280.314,280.314,5995.0
2024-11-18 15:30:00,282.73,282.81,282.38,282.74,11206.0,280.314,280.3933,279.967,280.3239,11206.0
2024-11-18 15:40:00,282.67,283.01,282.44,282.72,16693.0,280.2545,280.5916,280.0265,280.3041,16693.0
2024-11-18 15:50:00,282.66,283.14,282.2,283.04,70092.0,280.2446,280.7205,279.7885,280.6213,70092.0
2024-11-19 09:30:00,279.55,280.62,278.6,280.02,37041.0,277.1612,278.222,276.2193,277.6271,37041.0
2024-11-19 09:40:00,280.09,280.31,279.24,279.92,20071.0,277.6965,277.9147,276.8538,277.528,20071.0
2024-11-19 09:50:00,279.97,280.54,279.65,280.18,12001.0,277.5776,278.1427,277.2603,277.7858,12001.0
2024-11-19 10:00:00,279.96,280.0,278.84,278.84,18307.0,277.5677,277.6073,276.4572,276.4572,18307.0
2024-11-19 10:10:00,279.04,279.04,278.1,278.58,10863.0,276.6555,276.6555,275.7235,276.1994,10863.0
2024-11-19 10:20:00,278.54,278.95,277.72,278.95,8490.0,276.1598,276.5663,275.3468,276.5663,8490.0
2024-11-19 10:30:00,278.94,280.03,278.94,279.77,6024.0,276.5564,277.6371,276.5564,277.3793,6024.0
2024-11-19 10:40:00,279.63,280.28,279.46,279.83,18662.0,277.2405,277.8849,277.0719,277.4388,18662.0
2024-11-19 10:50:00,279.83,280.12,279.53,279.63,11123.0,277.4388,277.7263,277.1413,277.2405,11123.0
2024-11-19 11:00:00,279.74,279.74,278.66,279.09,13650.0,277.3495,277.3495,276.2788,276.7051,13650.0
2024-11-19 11:10:00,279.12,279.27,278.86,278.93,4253.0,276.7348,276.8835,276.4771,276.5465,4253.0
2024-11-19 11:20:00,278.93,279.23,278.81,278.95,20356.0,276.5465,276.8439,276.4275,276.5663,20356.0
2024-11-19 11:30:00,278.83,278.98,278.33,278.98,16574.0,276.4473,276.596,275.9516,276.596,16574.0
2024-11-19 11:40:00,278.89,278.89,278.53,278.73,4258.0,276.5068,276.5068,276.1499,276.3482,4258.0
2024-11-19 11:50:00,278.66,279.24,278.46,279.08,17356.0,276.2788,276.8538,276.0805,276.6952,17356.0
2024-11-19 12:00:00,279.08,279.11,278.82,279.01,4060.0,276.6952,276.7249,276.4374,276.6258,4060.0
2024-11-19 12:10:00,278.92,279.04,278.92,279.02,6570.0,276.5365,276.6555,276.5365,276.6357,6570.0
2024-11-19 12:20:00,279.02,279.07,278.36,278.67,7639.0,276.6357,276.6853,275.9813,276.2887,7639.0
2024-11-19 12:30:00,278.72,279.32,278.67,279.31,8252.0,276.3382,276.9331,276.2887,276.9232,8252.0
2024-11-19 12:40:00,279.27,279.42,278.9,279.0,6299.0,276.8835,277.0323,276.5167,276.6159,6299.0
2024-11-19 12:50:00,279.09,279.09,278.75,279.04,6834.0,276.7051,276.7051,276.368,276.6555,6834.0
2024-11-19 13:00:00,279.05,279.5,278.73,278.91,4161.0,276.6654,277.1116,276.3482,276.5266,4161.0
2024-11-19 13:10:00,279.02,279.02,278.66,278.79,4128.0,276.6357,276.6357,276.2788,276.4077,4128.0
2024-11-19 13:20:00,278.66,278.74,278.29,278.74,11160.0,276.2788,276.3581,275.9119,276.3581,11160.0
2024-11-19 13:30:00,278.68,278.7,277.42,278.27,15072.0,276.2986,276.3184,275.0494,275.8921,15072.0
2024-11-19 13:40:00,278.16,278.48,277.94,278.48,4163.0,275.783,276.1003,275.5649,276.1003,4163.0
2024-11-19 13:50:00,278.47,278.52,277.93,278.16,4234.0,276.0904,276.14,275.555,275.783,4234.0
2024-11-19 14:00:00,278.22,279.59,277.68,278.56,11561.0,275.8425,277.2008,275.3071,276.1796,11561.0
2024-11-19 14:10:00,278.72,278.74,277.84,277.99,6029.0,276.3382,276.3581,275.4658,275.6145,6029.0
2024-11-19 14:20:00,277.99,278.14,277.4,277.4,8077.0,275.6145,275.7632,275.0295,275.0295,8077.0
2024-11-19 14:30:00,277.72,277.72,277.35,277.41,5276.0,275.3468,275.3468,274.98,275.0394,5276.0
2024-11-19 14:40:00,277.34,277.96,277.33,277.95,12029.0,274.97,275.5847,274.9601,275.5748,12029.0
2024-11-19 14:50:00,278.11,278.55,278.01,278.44,11613.0,275.7335,276.1697,275.6343,276.0606,11613.0
2024-11-19 15:00:00,278.44,279.09,278.44,278.88,15672.0,276.0606,276.7051,276.0606,276.4969,15672.0
2024-11-19 15:10:00,278.94,279.27,278.72,278.85,6467.0,276.5564,276.8835,276.3382,276.4671,6467.0
2024-11-19 15:20:00,278.86,279.01,278.7,278.78,7087.0,276.4771,276.6258,276.3184,276.3977,7087.0
2024-11-19 15:30:00,279.03,279.04,278.36,278.47,17174.0,276.6456,276.6555,275.9813,276.0904,17174.0
2024-11-19 15:40:00,278.46,278.49,278.01,278.19,20612.0,276.0805,276.1102,275.6343,275.8128,20612.0
2024-11-19 15:50:00,278.32,278.48,277.82,278.33,63429.0,275.9417,276.1003,275.4459,275.9516,63429.0
2024-11-20 09:30:00,281.45,281.52,280.15,280.44,49244.0,279.0449,279.1143,277.756,278.0436,49244.0
2024-11-20 09:40:00,280.39,280.89,279.66,280.42,24093.0,277.994,278.4897,277.2702,278.0237,24093.0
2024-11-20 09:50:00,280.31,280.62,279.7,279.81,19775.0,277.9147,278.222,277.3099,277.4189,19775.0
2024-11-20 10:00:00,279.88,280.19,278.0,278.0,26317.0,277.4883,277.7957,275.6244,275.6244,26317.0
2024-11-20 10:10:00,277.96,279.39,277.96,279.31,12542.0,275.5847,277.0025,275.5847,276.9232,12542.0
2024-11-20 10:20:00,278.94,279.91,278.51,279.77,12767.0,276.5564,277.5181,276.13,277.3793,12767.0
2024-11-20 10:30:00,279.74,280.4,279.67,280.4,7475.0,277.3495,278.0039,277.2801,278.0039,7475.0
2024-11-20 10:40:00,280.4,280.51,279.67,280.04,2638.0,278.0039,278.113,277.2801,277.647,2638.0
2024-11-20 10:50:00,279.71,279.99,279.59,279.8,7012.0,277.3198,277.5974,277.2008,277.409,7012.0
2024-11-20 11:00:00,279.8,280.06,278.78,279.03,14145.0,277.409,277.6668,276.3977,276.6456,14145.0
2024-11-20 11:10:00,279.06,279.64,278.62,279.23,6598.0,276.6753,277.2504,276.2391,276.8439,6598.0
2024-11-20 11:20:00,279.62,279.92,279.06,279.27,6175.0,277.2306,277.528,276.6753,276.8835,6175.0
2024-11-20 11:30:00,279.36,279.4,278.77,279.38,17008.0,276.9728,277.0124,276.3878,276.9926,17008.0
2024-11-20 11:40:00,279.69,280.43,279.51,280.43,1626.0,277.3,278.0336,277.1215,278.0336,1626.0
2024-11-20 11:50:00,280.53,281.55,280.44,281.31,17163.0,278.1328,279.1441,278.0436,278.9061,17163.0
2024-11-20 12:00:00,281.31,281.43,280.9,281.03,5963.0,278.9061,279.0251,278.4996,278.6285,5963.0
2024-11-20 12:10:00,280.83,281.01,280.44,280.72,3643.0,278.4302,278.6087,278.0436,278.3212,3643.0
2024-11-20 12:20:00,280.36,280.57,280.3,280.43,6926.0,277.9642,278.1724,277.9047,278.0336,6926.0
2024-11-20 12:30:00,280.51,280.64,280.3,280.63,2826.0,278.113,278.2418,277.9047,278.2319,2826.0
2024-11-20 12:40:00,280.63,281.21,280.48,281.21,5424.0,278.2319,278.807,278.0832,278.807,5424.0
2024-11-20 12:50:00,281.37,281.37,280.28,280.47,5482.0,278.9656,278.9656,277.8849,278.0733,5482.0
2024-11-20 13:00:00,280.51,280.57,280.33,280.57,4463.0,278.113,278.1724,277.9345,278.1724,4463.0
2024-11-20 13:10:00,280.53,280.95,280.32,280.32,5374.0,278.1328,278.5492,277.9246,277.9246,5374.0
2024-11-20 13:20:00,280.29,280.54,280.21,280.4,3645.0,277.8948,278.1427,277.8155,278.0039,3645.0
2024-11-20 13:30:00,280.33,280.37,279.36,279.46,6012.0,277.9345,277.9741,276.9728,277.0719,6012.0
2024-11-20 13:40:00,279.47,279.51,278.72,278.9,14463.0,277.0818,277.1215,276.3382,276.5167,14463.0
2024-11-20 13:50:00,278.9,279.05,278.22,278.38,16664.0,276.5167,276.6654,275.8425,276.0012,16664.0
2024-11-20 14:00:00,278.16,278.68,278.16,278.46,13902.0,275.783,276.2986,275.783,276.0805,13902.0
2024-11-20 14:10:00,278.46,278.56,278.3,278.56,11491.0,276.0805,276.1796,275.9218,276.1796,11491.0
2024-11-20 14:20:00,278.55,278.87,278.26,278.32,14525.0,276.1697,276.487,275.8822,275.9417,14525.0
2024-11-20 14:30:00,278.44,278.48,277.84,277.88,28156.0,276.0606,276.1003,275.4658,275.5054,28156.0
2024-11-20 14:40:00,277.89,278.8,277.77,278.37,38717.0,275.5153,276.4176,275.3964,275.9912,38717.0
2024-11-20 14:50:00,278.26,278.72,277.96,277.97,7659.0,275.8822,276.3382,275.5847,275.5947,7659.0
2024-11-20 15:00:00,277.8,278.94,277.77,278.8,15925.0,275.4261,276.5564,275.3964,276.4176,15925.0
2024-11-20 15:10:00,278.68,279.52,278.65,279.5,8089.0,276.2986,277.1314,276.2688,277.1116,8089.0
2024-11-20 15:20:00,279.53,279.96,279.44,279.89,7539.0,277.1413,277.5677,277.0521,277.4983,7539.0
2024-11-20 15:30:00,279.76,280.23,279.49,279.91,11407.0,277.3694,277.8353,277.1017,277.5181,11407.0
2024-11-20 15:40:00,280.03,280.03,279.03,279.44,21701.0,277.6371,277.6371,276.6456,277.0521,21701.0
2024-11-20 15:50:00,279.48,280.1,279.27,280.08,70951.0,277.0918,277.7065,276.8835,277.6866,70951.0
2024-11-21 09:30:00,281.79,281.79,277.82,278.54,11742.0,279.382,279.382,275.4459,276.1598,11742.0
2024-11-21 09:40:00,278.59,279.35,277.98,279.0,13424.0,276.2094,276.9629,275.6046,276.6159,13424.0
2024-11-21 09:50:00,279.0,279.42,277.99,278.14,13257.0,276.6159,277.0323,275.6145,275.7632,13257.0
2024-11-21 10:00:00,278.39,279.33,278.14,279.13,9680.0,276.0111,276.943,275.7632,276.7447,9680.0
2024-11-21 10:10:00,279.2,280.58,279.2,279.65,5254.0,276.8141,278.1824,276.8141,277.2603,5254.0
2024-11-21 10:20:00,279.15,279.18,278.45,278.45,3813.0,276.7646,276.7943,276.0706,276.0706,3813.0
2024-11-21 10:30:00,278.52,278.88,277.65,278.01,9980.0,276.14,276.4969,275.2774,275.6343,9980.0
2024-11-21 10:40:00,278.1,279.07,278.05,278.93,10722.0,275.7235,276.6853,275.674,276.5465,10722.0
2024-11-21 10:50:00,278.65,279.34,278.59,278.79,6411.0,276.2688,276.953,276.2094,276.4077,6411.0
2024-11-21 11:00:00,278.9,278.9,278.26,278.42,4757.0,276.5167,276.5167,275.8822,276.0408,4757.0
2024-11-21 11:10:00,278.43,278.86,278.23,278.45,4234.0,276.0507,276.4771,275.8524,276.0706,4234.0
2024-11-21 11:20:00,278.66,279.24,278.43,279.07,21643.0,276.2788,276.8538,276.0507,276.6853,21643.0
2024-11-21 11:30:00,278.88,279.03,278.16,278.16,4478.0,276.4969,276.6456,275.783,275.783,4478.0
2024-11-21 11:40:00,278.13,278.14,277.33,277.4,8931.0,275.7533,275.7632,274.9601,275.0295,8931.0
2024-11-21 11:50:00,277.5,277.61,277.04,277.47,4446.0,275.1287,275.2377,274.6726,275.0989,4446.0
2024-11-21 12:00:00,277.31,277.38,277.16,277.18,2751.0,274.9403,275.0097,274.7916,274.8114,2751.0
2024-11-21 12:10:00,277.32,277.35,276.96,277.05,3164.0,274.9502,274.98,274.5933,274.6825,3164.0
2024-11-21 12:20:00,277.03,277.95,276.94,277.86,16428.0,274.6627,275.5748,274.5735,275.4856,16428.0
2024-11-21 12:30:00,277.89,277.89,277.28,277.37,2937.0,275.5153,275.5153,274.9106,274.9998,2937.0
2024-11-21 12:40:00,277.33,277.62,277.33,277.48,4631.0,274.9601,275.2476,274.9601,275.1088,4631.0
2024-11-21 12:50:00,277.33,277.62,277.22,277.25,2652.0,274.9601,275.2476,274.8511,274.8808,2652.0
2024-11-21 13:00:00,277.44,278.07,277.24,278.06,6037.0,275.0692,275.6938,274.8709,275.6839,6037.0
2024-11-21 13:10:00,278.12,278.29,277.83,278.29,2790.0,275.7434,275.9119,275.4559,275.9119,2790.0
2024-11-21 13:20:00,278.39,278.74,278.22,278.74,4313.0,276.0111,276.3581,275.8425,276.3581,4313.0
2024-11-21 13:30:00,278.65,278.65,278.24,278.25,3640.0,276.2688,276.2688,275.8624,275.8723,3640.0
2024-11-21 13:40:00,278.23,278.25,277.92,277.92,2765.0,275.8524,275.8723,275.5451,275.5451,2765.0
2024-11-21 13:50:00,277.86,278.02,277.7,278.01,7356.0,275.4856,275.6442,275.327,275.6343,7356.0
2024-11-21 14:00:00,277.9,278.18,277.81,278.15,3465.0,275.5253,275.8029,275.436,275.7731,3465.0
2024-11-21 14:10:00,277.98,278.37,277.98,278.31,3711.0,275.6046,275.9912,275.6046,275.9318,3711.0
2024-11-21 14:20:00,278.31,278.74,278.16,278.63,8680.0,275.9318,276.3581,275.783,276.249,8680.0
2024-11-21 14:30:00,278.84,278.84,278.49,278.49,12030.0,276.4572,276.4572,276.1102,276.1102,12030.0
2024-11-21 14:40:00,278.64,279.6,278.51,279.5,13042.0,276.2589,277.2107,276.13,277.1116,13042.0
2024-11-21 14:50:00,279.65,280.16,279.2,279.32,65583.0,277.2603,277.7659,276.8141,276.9331,65583.0
2024-11-21 15:00:00,279.44,279.48,278.24,278.39,14939.0,277.0521,277.0918,275.8624,276.0111,14939.0
2024-11-21 15:10:00,278.42,278.71,278.01,278.01,8819.0,276.0408,276.3283,275.6343,275.6343,8819.0
2024-11-21 15:20:00,278.07,278.41,277.94,278.03,11641.0,275.6938,276.0309,275.5649,275.6541,11641.0
2024-11-21 15:30:00,278.1,278.27,277.65,278.27,17444.0,275.7235,275.8921,275.2774,275.8921,17444.0
2024-11-21 15:40:00,278.3,278.53,277.86,277.86,10486.0,275.9218,276.1499,275.4856,275.4856,10486.0
2024-11-21 15:50:00,278.0,278.8,276.96,278.67,180448.0,275.6244,276.4176,274.5933,276.2887,180448.0
2024-11-22 09:30:00,280.0,281.92,278.37,281.92,25388.0,277.6073,279.5109,275.9912,279.5109,25388.0
2024-11-22 09:40:00,281.92,286.32,281.68,285.88,13681.0,279.5109,283.8733,279.273,283.4371,13681.0
2024-11-22 09:50:00,286.23,286.72,285.2,286.16,35087.0,283.7841,284.2699,282.7629,283.7147,35087.0
2024-11-22 10:00:00,285.78,288.27,285.74,287.68,24348.0,283.3379,285.8066,283.2983,285.2217,24348.0
2024-11-22 10:10:00,287.29,289.2,285.51,289.1,30304.0,284.835,286.7287,283.0702,286.6295,30304.0
2024-11-22 10:20:00,288.5,289.28,287.33,287.79,12779.0,286.0347,286.808,284.8747,285.3307,12779.0
2024-11-22 10:30:00,287.86,288.31,287.21,287.46,32141.0,285.4001,285.8463,284.7557,285.0036,32141.0
2024-11-22 10:40:00,287.2,287.84,286.94,287.05,21814.0,284.7458,285.3803,284.488,284.5971,21814.0
2024-11-22 10:50:00,287.14,289.28,287.14,289.13,23695.0,284.6863,286.808,284.6863,286.6593,23695.0
2024-11-22 11:00:00,289.15,289.94,288.75,289.94,9653.0,286.6791,287.4624,286.2825,287.4624,9653.0
2024-11-22 11:10:00,289.75,289.97,289.3,289.3,14090.0,287.274,287.4921,286.8278,286.8278,14090.0
2024-11-22 11:20:00,289.37,290.5,289.11,290.5,6224.0,286.8972,288.0176,286.6395,288.0176,6224.0
2024-11-22 11:30:00,290.31,291.16,289.51,290.69,13926.0,287.8292,288.6719,287.036,288.206,13926.0
2024-11-22 11:40:00,290.81,292.5,290.64,292.46,26001.0,288.3249,290.0005,288.1564,289.9608,26001.0
2024-11-22 11:50:00,292.22,292.22,291.7,291.79,6975.0,289.7229,289.7229,289.2073,289.2966,6975.0
2024-11-22 12:00:00,291.65,293.82,291.41,293.49,42484.0,289.1578,291.3092,288.9198,290.982,42484.0
2024-11-22 12:10:00,293.78,294.85,292.71,294.38,65444.0,291.2696,292.3304,290.2087,291.8644,65444.0
2024-11-22 12:20:00,294.38,295.26,294.03,294.89,22252.0,291.8644,292.7369,291.5174,292.3701,22252.0
2024-11-22 12:30:00,294.82,295.53,293.89,294.06,30329.0,292.3007,293.0046,291.3786,291.5472,30329.0
2024-11-22 12:40:00,294.1,294.35,293.04,293.21,14290.0,291.5868,291.8347,290.5359,290.7044,14290.0
2024-11-22 12:50:00,293.09,293.89,293.0,293.46,12489.0,290.5855,291.3786,290.4962,290.9523,12489.0
2024-11-22 13:00:00,293.36,294.13,293.32,293.88,7974.0,290.8531,291.6166,290.8135,291.3687,7974.0
2024-11-22 13:10:00,293.8,294.15,293.36,293.36,10845.0,291.2894,291.6364,290.8531,290.8531,10845.0
2024-11-22 13:20:00,293.3,293.41,293.06,293.2,5672.0,290.7937,290.9027,290.5557,290.6945,5672.0
2024-11-22 13:30:00,293.21,293.61,292.97,293.11,10394.0,290.7044,291.101,290.4665,290.6053,10394.0
2024-11-22 13:40:00,293.11,293.73,292.7,293.45,8886.0,290.6053,291.22,290.1988,290.9424,8886.0
2024-11-22 13:50:00,293.65,294.25,293.1,293.95,17212.0,291.1407,291.7355,290.5954,291.4381,17212.0
2024-11-22 14:00:00,293.68,294.18,293.49,293.86,25071.0,291.1704,291.6661,290.982,291.3489,25071.0
2024-11-22 14:10:00,294.0,294.65,293.96,294.34,10232.0,291.4877,292.1321,291.448,291.8248,10232.0
2024-11-22 14:20:00,294.34,295.69,294.26,295.5,27694.0,291.8248,293.1632,291.7455,292.9749,27694.0
2024-11-22 14:30:00,295.48,296.0,295.13,295.19,27879.0,292.955,293.4706,292.608,292.6675,27879.0
2024-11-22 14:40:00,295.14,295.6,294.91,295.48,27322.0,292.6179,293.074,292.3899,292.955,27322.0
2024-11-22 14:50:00,295.44,295.59,294.72,294.88,18863.0,292.9154,293.0641,292.2015,292.3602,18863.0
2024-11-22 15:00:00,294.92,294.93,293.26,293.31,10277.0,292.3998,292.4097,290.754,290.8036,10277.0
2024-11-22 15:10:00,293.31,293.92,292.69,292.88,44333.0,290.8036,291.4084,290.1889,290.3772,44333.0
2024-11-22 15:20:00,292.82,292.95,292.22,292.52,10859.0,290.3178,290.4466,289.7229,290.0203,10859.0
2024-11-22 15:30:00,292.56,292.58,291.7,291.77,13746.0,290.06,290.0798,289.2073,289.2767,13746.0
2024-11-22 15:40:00,291.67,291.88,290.91,290.99,45839.0,289.1776,289.3858,288.4241,288.5034,45839.0
2024-11-22 15:50:00,291.1,291.63,290.67,290.81,123551.0,288.6125,289.1379,288.1861,288.3249,123551.0
2024-11-25 09:30:00,293.75,295.66,293.2,295.0,19885.0,291.2398,293.1335,290.6945,292.4791,19885.0
2024-11-25 09:40:00,295.28,298.24,295.02,297.88,24812.0,292.7567,295.6914,292.499,295.3345,24812.0
2024-11-25 09:50:00,297.88,298.71,297.47,298.36,26504.0,295.3345,296.1574,294.928,295.8104,26504.0
2024-11-25 10:00:00,298.57,298.76,297.29,298.31,20733.0,296.0186,296.207,294.7496,295.7608,20733.0
2024-11-25 10:10:00,298.59,299.25,297.88,298.99,26315.0,296.0385,296.6928,295.3345,296.435,26315.0
2024-11-25 10:20:00,299.22,301.28,299.14,301.06,29822.0,296.6631,298.7055,296.5838,298.4873,29822.0
2024-11-25 10:30:00,301.06,301.3,300.17,300.45,26425.0,298.4873,298.7253,297.605,297.8826,26425.0
2024-11-25 10:40:00,300.47,300.82,299.39,299.97,22887.0,297.9024,298.2494,296.8316,297.4067,22887.0
2024-11-25 10:50:00,300.43,301.38,300.07,301.35,21496.0,297.8627,298.8046,297.5058,298.7749,21496.0
2024-11-25 11:00:00,301.39,302.46,301.16,301.85,42817.0,298.8145,299.8754,298.5865,299.2706,42817.0
2024-11-25 11:10:00,301.87,303.49,301.86,303.49,23336.0,299.2904,300.8966,299.2805,300.8966,23336.0
2024-11-25 11:20:00,303.3,303.55,302.34,302.34,23973.0,300.7082,300.9561,299.7564,299.7564,23973.0
2024-11-25 11:30:00,302.25,302.4,301.53,301.65,14912.0,299.6672,299.8159,298.9533,299.0723,14912.0
2024-11-25 11:40:00,301.74,302.08,300.0,302.05,39518.0,299.1615,299.4986,297.4364,299.4689,39518.0
2024-11-25 11:50:00,301.95,302.12,301.19,301.19,13503.0,299.3697,299.5383,298.6162,298.6162,13503.0
2024-11-25 12:00:00,301.06,301.79,301.04,301.48,8756.0,298.4873,299.2111,298.4675,298.9038,8756.0
2024-11-25 12:10:00,301.49,301.8,300.98,301.14,15699.0,298.9137,299.221,298.408,298.5667,15699.0
2024-11-25 12:20:00,300.91,301.12,299.8,299.9,15344.0,298.3386,298.5468,297.2381,297.3373,15344.0
2024-11-25 12:30:00,299.95,300.39,299.8,299.81,10646.0,297.3868,297.8231,297.2381,297.248,10646.0
2024-11-25 12:40:00,300.08,300.54,299.13,299.29,18071.0,297.5157,297.9718,296.5738,296.7325,18071.0
2024-11-25 12:50:00,299.39,299.58,299.13,299.3,5119.0,296.8316,297.02,296.5738,296.7424,5119.0
2024-11-25 13:00:00,299.2,299.53,299.17,299.35,8575.0,296.6432,296.9704,296.6135,296.792,8575.0
2024-11-25 13:10:00,299.35,299.69,298.92,299.25,25499.0,296.792,297.1291,296.3656,296.6928,25499.0
2024-11-25 13:20:00,299.33,299.39,299.05,299.22,5613.0,296.7721,296.8316,296.4945,296.6631,5613.0
2024-11-25 13:30:00,299.05,299.72,299.05,299.61,6865.0,296.4945,297.1588,296.4945,297.0497,6865.0
2024-11-25 13:40:00,299.42,299.47,298.56,298.6,6578.0,296.8614,296.9109,296.0087,296.0484,6578.0
2024-11-25 13:50:00,298.7,298.92,298.38,298.81,8875.0,296.1475,296.3656,295.8302,296.2566,8875.0
2024-11-25 14:00:00,298.84,298.85,297.58,297.93,25302.0,296.2863,296.2962,295.0371,295.3841,25302.0
2024-11-25 14:10:00,297.8,298.5,297.8,298.46,8936.0,295.2552,295.9492,295.2552,295.9096,8936.0
2024-11-25 14:20:00,298.55,298.66,298.02,298.3,9397.0,295.9988,296.1079,295.4733,295.7509,9397.0
2024-11-25 14:30:00,298.36,298.37,297.77,297.94,14238.0,295.8104,295.8203,295.2255,295.394,14238.0
2024-11-25 14:40:00,297.95,298.25,297.83,297.87,9801.0,295.4039,295.7014,295.2849,295.3246,9801.0
2024-11-25 14:50:00,297.94,298.15,297.74,297.94,18677.0,295.394,295.6022,295.1957,295.394,18677.0
2024-11-25 15:00:00,297.94,298.13,297.08,297.3,20417.0,295.394,295.5824,294.5414,294.7595,20417.0
2024-11-25 15:10:00,297.4,297.76,297.3,297.59,12127.0,294.8586,295.2155,294.7595,295.047,12127.0
2024-11-25 15:20:00,297.57,297.57,296.94,297.0,9470.0,295.0272,295.0272,294.4026,294.462,9470.0
2024-11-25 15:30:00,297.07,297.64,296.95,297.2,16156.0,294.5314,295.0966,294.4125,294.6603,16156.0
2024-11-25 15:40:00,297.37,298.2,297.23,298.02,22644.0,294.8289,295.6518,294.6901,295.4733,22644.0
2024-11-25 15:50:00,298.27,299.86,298.24,298.74,92157.0,295.7212,297.2976,295.6914,296.1872,92157.0
2024-11-26 09:30:00,295.85,298.4,294.08,294.79,71132.0,293.3219,295.8501,291.567,292.2709,71132.0
2024-11-26 09:40:00,295.28,296.48,294.2,296.13,64230.0,292.7567,293.9465,291.686,293.5995,64230.0
2024-11-26 09:50:00,296.09,296.2,295.22,296.08,15312.0,293.5598,293.6689,292.6973,293.5499,15312.0
2024-11-26 10:00:00,295.92,296.49,295.0,295.42,19754.0,293.3913,293.9564,292.4791,292.8955,19754.0
2024-11-26 10:10:00,295.19,296.33,294.91,296.29,18357.0,292.6675,293.7978,292.3899,293.7581,18357.0
2024-11-26 10:20:00,296.31,296.6,295.05,295.55,10651.0,293.7779,294.0655,292.5287,293.0244,10651.0
2024-11-26 10:30:00,295.31,295.44,293.69,294.06,12920.0,292.7865,292.9154,291.1803,291.5472,12920.0
2024-11-26 10:40:00,294.01,294.32,293.75,294.15,9151.0,291.4976,291.8049,291.2398,291.6364,9151.0
2024-11-26 10:50:00,294.1,294.66,293.69,293.69,10839.0,291.5868,292.142,291.1803,291.1803,10839.0
2024-11-26 11:00:00,293.38,293.55,293.0,293.0,4943.0,290.873,291.0415,290.4962,290.4962,4943.0
2024-11-26 11:10:00,293.01,293.79,293.0,293.67,8391.0,290.5061,291.2795,290.4962,291.1605,8391.0
2024-11-26 11:20:00,293.56,295.08,293.29,294.84,7634.0,291.0514,292.5584,290.7837,292.3205,7634.0
2024-11-26 11:30:00,294.67,295.12,294.57,295.12,5589.0,292.152,292.5981,292.0528,292.5981,5589.0
2024-11-26 11:40:00,294.98,295.35,294.84,295.08,2442.0,292.4593,292.8261,292.3205,292.5584,2442.0
2024-11-26 11:50:00,294.97,295.04,294.71,294.71,4677.0,292.4494,292.5188,292.1916,292.1916,4677.0
2024-11-26 12:00:00,294.71,295.2,294.19,295.12,19415.0,292.1916,292.6774,291.6761,292.5981,19415.0
2024-11-26 12:10:00,295.31,295.36,294.82,295.36,8299.0,292.7865,292.8361,292.3007,292.8361,8299.0
2024-11-26 12:20:00,295.42,295.6,295.02,295.03,6898.0,292.8955,293.074,292.499,292.5089,6898.0
2024-11-26 12:30:00,295.08,295.48,294.96,295.04,5806.0,292.5584,292.955,292.4395,292.5188,5806.0
2024-11-26 12:40:00,294.97,295.5,294.9,295.24,8021.0,292.4494,292.9749,292.38,292.7171,8021.0
2024-11-26 12:50:00,295.15,295.46,295.15,295.26,4897.0,292.6278,292.9352,292.6278,292.7369,4897.0
2024-11-26 13:00:00,295.16,295.75,295.15,295.42,18523.0,292.6378,293.2227,292.6278,292.8955,18523.0
2024-11-26 13:10:00,295.29,295.4,294.82,295.4,31654.0,292.7667,292.8757,292.3007,292.8757,31654.0
2024-11-26 13:20:00,295.32,297.5,295.32,295.76,18475.0,292.7964,294.9578,292.7964,293.2326,18475.0
2024-11-26 13:30:00,295.7,295.85,295.41,295.85,3031.0,293.1732,293.3219,292.8856,293.3219,3031.0
2024-11-26 13:40:00,295.85,296.22,295.71,295.8,13900.0,293.3219,293.6887,293.1831,293.2723,13900.0
2024-11-26 13:50:00,295.8,297.0,295.79,296.87,25986.0,293.2723,294.462,293.2624,294.3332,25986.0
2024-11-26 14:00:00,296.73,297.24,296.67,297.12,12519.0,294.1943,294.7,294.1349,294.581,12519.0
2024-11-26 14:10:00,297.12,297.29,296.83,296.88,10010.0,294.581,294.7496,294.2935,294.3431,10010.0
2024-11-26 14:20:00,297.04,297.34,296.81,297.08,21334.0,294.5017,294.7991,294.2737,294.5414,21334.0
2024-11-26 14:30:00,297.15,297.45,296.98,297.29,10061.0,294.6108,294.9082,294.4422,294.7496,10061.0
2024-11-26 14:40:00,297.21,297.36,297.14,297.29,10570.0,294.6702,294.819,294.6008,294.7496,10570.0
2024-11-26 14:50:00,297.29,297.68,297.27,297.44,11748.0,294.7496,295.1362,294.7297,294.8983,11748.0
2024-11-26 15:00:00,297.3,297.41,296.64,296.65,8215.0,294.7595,294.8685,294.1051,294.115,8215.0
2024-11-26 15:10:00,296.6,296.72,296.12,296.24,6305.0,294.0655,294.1844,293.5896,293.7085,6305.0
2024-11-26 15:20:00,296.27,296.36,296.0,296.21,4485.0,293.7383,293.8275,293.4706,293.6788,4485.0
2024-11-26 15:30:00,296.05,296.33,295.97,296.11,14208.0,293.5202,293.7978,293.4408,293.5796,14208.0
2024-11-26 15:40:00,296.13,297.1,296.11,296.89,19431.0,293.5995,294.5612,293.5796,294.353,19431.0
2024-11-26 15:50:00,296.77,296.77,295.86,296.12,122305.0,294.234,294.234,293.3318,293.5896,122305.0
2024-11-27 09:30:00,296.73,299.95,296.73,298.99,13901.0,294.1943,297.3868,294.1943,296.435,13901.0
2024-11-27 09:40:00,298.05,299.78,298.05,298.93,4767.0,295.5031,297.2183,295.5031,296.3755,4767.0
2024-11-27 09:50:00,298.52,299.01,297.03,297.21,3892.0,295.9691,296.4549,294.4918,294.6702,3892.0
2024-11-27 10:00:00,297.2,297.47,295.92,295.92,6795.0,294.6603,294.928,293.3913,293.3913,6795.0
2024-11-27 10:10:00,297.08,297.08,295.16,295.17,3211.0,294.5414,294.5414,292.6378,292.6477,3211.0
2024-11-27 10:20:00,295.16,295.67,294.6,295.11,10980.0,292.6378,293.1434,292.0825,292.5882,10980.0
2024-11-27 10:30:00,294.93,294.93,293.86,293.99,4594.0,292.4097,292.4097,291.3489,291.4778,4594.0
2024-11-27 10:40:00,294.06,294.23,293.08,293.1,8888.0,291.5472,291.7157,290.5755,290.5954,8888.0
2024-11-27 10:50:00,293.3,293.77,292.86,293.55,8130.0,290.7937,291.2596,290.3574,291.0415,8130.0
2024-11-27 11:00:00,293.49,293.82,293.41,293.81,5105.0,290.982,291.3092,290.9027,291.2993,5105.0
2024-11-27 11:10:00,293.81,294.12,293.01,294.12,7110.0,291.2993,291.6067,290.5061,291.6067,7110.0
2024-11-27 11:20:00,293.98,294.11,293.57,293.57,1800.0,291.4678,291.5967,291.0614,291.0614,1800.0
2024-11-27 11:30:00,293.57,293.97,293.57,293.94,8400.0,291.0614,291.4579,291.0614,291.4282,8400.0
2024-11-27 11:40:00,293.91,293.92,293.67,293.78,5779.0,291.3984,291.4084,291.1605,291.2696,5779.0
2024-11-27 11:50:00,293.69,293.82,293.27,293.62,6829.0,291.1803,291.3092,290.7639,291.1109,6829.0
2024-11-27 12:00:00,293.66,293.83,293.4,293.67,3804.0,291.1506,291.3191,290.8928,291.1605,3804.0
2024-11-27 12:10:00,293.85,294.17,293.74,294.17,4011.0,291.339,291.6562,291.2299,291.6562,4011.0
2024-11-27 12:20:00,294.32,294.38,294.13,294.26,3478.0,291.8049,291.8644,291.6166,291.7455,3478.0
2024-11-27 12:30:00,294.23,294.26,293.89,293.93,3211.0,291.7157,291.7455,291.3786,291.4183,3211.0
2024-11-27 12:40:00,293.8,294.27,293.16,293.17,3508.0,291.2894,291.7554,290.6549,290.6648,3508.0
2024-11-27 12:50:00,293.26,294.24,293.23,293.85,7399.0,290.754,291.7256,290.7243,291.339,7399.0
2024-11-27 13:00:00,293.82,294.06,293.7,293.7,1100.0,291.3092,291.5472,291.1902,291.1902,1100.0
2024-11-27 13:10:00,294.02,294.37,293.94,294.37,2955.0,291.5075,291.8545,291.4282,291.8545,2955.0
2024-11-27 13:20:00,294.27,294.42,294.17,294.32,1205.0,291.7554,291.9041,291.6562,291.8049,1205.0
2024-11-27 13:30:00,294.29,294.53,294.29,294.53,1400.0,291.7752,292.0131,291.7752,292.0131,1400.0
2024-11-27 13:40:00,294.49,294.68,294.37,294.44,4178.0,291.9735,292.1619,291.8545,291.9239,4178.0
2024-11-27 13:50:00,294.56,294.77,294.44,294.76,1674.0,292.0429,292.2511,291.9239,292.2412,1674.0
2024-11-27 14:00:00,294.8,295.49,294.8,295.26,13672.0,292.2808,292.9649,292.2808,292.7369,13672.0
2024-11-27 14:10:00,295.24,295.67,295.17,295.67,7067.0,292.7171,293.1434,292.6477,293.1434,7067.0
2024-11-27 14:20:00,295.63,295.75,295.51,295.67,10354.0,293.1037,293.2227,292.9848,293.1434,10354.0
2024-11-27 14:30:00,295.67,295.74,295.28,295.5,5373.0,293.1434,293.2128,292.7567,292.9749,5373.0
2024-11-27 14:40:00,295.65,295.71,295.55,295.56,2248.0,293.1236,293.1831,293.0244,293.0343,2248.0
2024-11-27 14:50:00,295.47,295.52,295.06,295.11,4421.0,292.9451,292.9947,292.5386,292.5882,4421.0
2024-11-27 15:00:00,294.95,295.05,294.86,294.92,3239.0,292.4296,292.5287,292.3403,292.3998,3239.0
2024-11-27 15:10:00,294.9,295.14,294.85,295.14,5691.0,292.38,292.6179,292.3304,292.6179,5691.0
2024-11-27 15:20:00,295.23,295.46,295.19,295.28,2868.0,292.7072,292.9352,292.6675,292.7567,2868.0
2024-11-27 15:30:00,295.02,295.36,294.9,294.9,4710.0,292.499,292.8361,292.38,292.38,4710.0
2024-11-27 15:40:00,294.8,295.47,294.65,295.47,7836.0,292.2808,292.9451,292.1321,292.9451,7836.0
2024-11-27 15:50:00,295.25,295.48,294.69,294.99,49758.0,292.727,292.955,292.1718,292.4692,49758.0
2024-11-29 09:30:00,295.5,298.72,294.61,296.55,22985.0,292.9749,296.1673,292.0925,294.0159,22985.0
2024-11-29 09:40:00,296.8,297.85,296.79,297.44,7069.0,294.2638,295.3048,294.2538,294.8983,7069.0
2024-11-29 09:50:00,297.42,297.48,295.71,295.72,3667.0,294.8785,294.9379,293.1831,293.193,3667.0
2024-11-29 10:00:00,295.48,297.63,295.48,295.91,12646.0,292.955,295.0867,292.955,293.3814,12646.0
2024-11-29 10:10:00,296.06,296.15,295.06,295.94,5016.0,293.5301,293.6193,292.5386,293.4111,5016.0
2024-11-29 10:20:00,295.94,297.39,295.93,296.86,9491.0,293.4111,294.8487,293.4012,294.3232,9491.0
2024-11-29 10:30:00,296.06,296.41,295.87,296.41,1937.0,293.5301,293.8771,293.3417,293.8771,1937.0
2024-11-29 10:40:00,296.22,297.45,296.22,296.84,10833.0,293.6887,294.9082,293.6887,294.3034,10833.0
2024-11-29 10:50:00,296.98,297.08,296.88,296.89,2253.0,294.4422,294.5414,294.3431,294.353,2253.0
2024-11-29 11:00:00,297.1,297.21,297.07,297.1,1320.0,294.5612,294.6702,294.5314,294.5612,1320.0
2024-11-29 11:10:00,296.84,297.43,296.74,297.43,2011.0,294.3034,294.8884,294.2043,294.8884,2011.0
2024-11-29 11:20:00,297.43,297.59,297.37,297.42,1700.0,294.8884,295.047,294.8289,294.8785,1700.0
2024-11-29 11:30:00,297.43,297.52,297.0,297.0,2476.0,294.8884,294.9776,294.462,294.462,2476.0
2024-11-29 11:40:00,296.9,297.13,296.9,297.11,1579.0,294.3629,294.5909,294.3629,294.5711,1579.0
2024-11-29 11:50:00,297.0,297.07,296.54,296.72,3483.0,294.462,294.5314,294.006,294.1844,3483.0
2024-11-29 12:00:00,296.9,297.3,296.83,297.28,1868.0,294.3629,294.7595,294.2935,294.7396,1868.0
2024-11-29 12:10:00,297.26,297.4,296.97,297.24,3290.0,294.7198,294.8586,294.4323,294.7,3290.0
2024-11-29 12:20:00,297.21,297.21,296.49,296.51,5686.0,294.6702,294.6702,293.9564,293.9762,5686.0
2024-11-29 12:30:00,296.62,296.85,296.39,296.64,4861.0,294.0853,294.3133,293.8573,294.1051,4861.0
2024-11-29 12:40:00,296.68,296.68,296.17,296.46,10137.0,294.1448,294.1448,293.6391,293.9267,10137.0
2024-11-29 12:50:00,296.47,296.47,295.14,295.47,20630.0,293.9366,293.9366,292.6179,292.9451,20630.0
2024-12-02 09:30:00,295.5,298.75,294.94,298.42,26068.0,292.9749,296.1971,292.4196,295.8699,26068.0
2024-12-02 09:40:00,298.01,298.31,296.24,297.16,12568.0,295.4634,295.7608,293.7085,294.6207,12568.0
2024-12-02 09:50:00,297.51,297.53,295.13,295.96,11888.0,294.9677,294.9875,292.608,293.4309,11888.0
2024-12-02 10:00:00,295.53,296.22,294.76,295.5,8162.0,293.0046,293.6887,292.2412,292.9749,8162.0
2024-12-02 10:10:00,295.12,295.19,294.4,294.75,4852.0,292.5981,292.6675,291.8843,292.2313,4852.0
2024-12-02 10:20:00,294.71,295.17,294.29,294.62,3422.0,292.1916,292.6477,291.7752,292.1024,3422.0
2024-12-02 10:30:00,294.5,295.87,294.5,294.97,7151.0,291.9834,293.3417,291.9834,292.4494,7151.0
2024-12-02 10:40:00,294.83,295.09,294.59,294.81,2750.0,292.3106,292.5684,292.0726,292.2908,2750.0
2024-12-02 10:50:00,294.84,295.31,294.65,295.12,3719.0,292.3205,292.7865,292.1321,292.5981,3719.0
2024-12-02 11:00:00,295.07,295.28,294.29,294.8,2725.0,292.5485,292.7567,291.7752,292.2808,2725.0
2024-12-02 11:10:00,294.89,295.07,294.59,294.93,6765.0,292.3701,292.5485,292.0726,292.4097,6765.0
2024-12-02 11:20:00,294.85,295.26,294.67,295.26,1687.0,292.3304,292.7369,292.152,292.7369,1687.0
2024-12-02 11:30:00,295.25,295.58,294.94,295.09,1308.0,292.727,293.0542,292.4196,292.5684,1308.0
2024-12-02 11:40:00,294.89,295.22,294.78,295.03,5038.0,292.3701,292.6973,292.261,292.5089,5038.0
2024-12-02 11:50:00,295.18,295.34,294.92,295.23,4320.0,292.6576,292.8162,292.3998,292.7072,4320.0
2024-12-02 12:00:00,295.15,295.42,295.14,295.4,1771.0,292.6278,292.8955,292.6179,292.8757,1771.0
2024-12-02 12:10:00,295.57,295.58,294.89,294.96,4796.0,293.0443,293.0542,292.3701,292.4395,4796.0
2024-12-02 12:20:00,295.04,295.25,294.91,295.16,5808.0,292.5188,292.727,292.3899,292.6378,5808.0
2024-12-02 12:30:00,295.2,295.61,295.2,295.61,1385.0,292.6774,293.0839,292.6774,293.0839,1385.0
2024-12-02 12:40:00,295.63,295.79,295.58,295.78,4621.0,293.1037,293.2624,293.0542,293.2525,4621.0
2024-12-02 12:50:00,295.82,295.87,295.79,295.82,1528.0,293.2921,293.3417,293.2624,293.2921,1528.0
2024-12-02 13:00:00,295.75,296.21,295.31,296.21,4484.0,293.2227,293.6788,292.7865,293.6788,4484.0
2024-12-02 13:10:00,296.21,296.48,296.13,296.46,2136.0,293.6788,293.9465,293.5995,293.9267,2136.0
2024-12-02 13:20:00,296.46,296.85,296.45,296.47,2786.0,293.9267,294.3133,293.9167,293.9366,2786.0
2024-12-02 13:30:00,296.67,296.75,296.44,296.46,5636.0,294.1349,294.2142,293.9068,293.9267,5636.0
2024-12-02 13:40:00,296.41,296.61,296.28,296.55,3115.0,293.8771,294.0754,293.7482,294.0159,3115.0
2024-12-02 13:50:00,296.55,296.78,296.48,296.72,4547.0,294.0159,294.2439,293.9465,294.1844,4547.0
2024-12-02 14:00:00,296.72,296.72,296.03,296.04,4102.0,294.1844,294.1844,293.5003,293.5102,4102.0
2024-12-02 14:10:00,296.04,296.09,295.75,295.77,2500.0,293.5102,293.5598,293.2227,293.2426,2500.0
2024-12-02 14:20:00,295.89,296.26,295.83,296.12,7701.0,293.3615,293.7284,293.302,293.5896,7701.0
2024-12-02 14:30:00,296.11,296.6,295.99,296.58,5767.0,293.5796,294.0655,293.4607,294.0456,5767.0
2024-12-02 14:40:00,296.47,297.69,296.41,297.55,23580.0,293.9366,295.1461,293.8771,295.0073,23580.0
2024-12-02 14:50:00,297.59,297.62,297.0,297.32,20780.0,295.047,295.0767,294.462,294.7793,20780.0
2024-12-02 15:00:00,297.25,297.59,297.08,297.5,3387.0,294.7099,295.047,294.5414,294.9578,3387.0
2024-12-02 15:10:00,297.5,297.57,297.2,297.44,7729.0,294.9578,295.0272,294.6603,294.8983,7729.0
2024-12-02 15:20:00,297.31,297.31,296.88,297.11,6178.0,294.7694,294.7694,294.3431,294.5711,6178.0
2024-12-02 15:30:00,297.01,297.31,296.96,297.25,6934.0,294.472,294.7694,294.4224,294.7099,6934.0
2024-12-02 15:40:00,297.29,297.55,297.14,297.43,18054.0,294.7496,295.0073,294.6008,294.8884,18054.0
2024-12-02 15:50:00,297.33,297.79,296.74,297.17,68515.0,294.7892,295.2453,294.2043,294.6306,68515.0
2024-12-03 09:30:00,295.48,297.0,293.88,293.88,11049.0,292.955,294.462,291.3687,291.3687,11049.0
2024-12-03 09:40:00,293.88,294.48,292.76,293.99,7619.0,291.3687,291.9636,290.2583,291.4778,7619.0
2024-12-03 09:50:00,294.0,294.42,293.25,293.25,4670.0,291.4877,291.9041,290.7441,290.7441,4670.0
2024-12-03 10:00:00,293.38,293.89,292.49,292.95,11707.0,290.873,291.3786,289.9906,290.4466,11707.0
2024-12-03 10:10:00,292.94,293.35,292.47,293.08,4548.0,290.4367,290.8432,289.9708,290.5755,4548.0
2024-12-03 10:20:00,292.82,293.42,292.47,293.42,3528.0,290.3178,290.9126,289.9708,290.9126,3528.0
2024-12-03 10:30:00,293.72,293.72,292.8,292.98,3646.0,291.2101,291.2101,290.2979,290.4764,3646.0
2024-12-03 10:40:00,292.99,293.22,292.56,292.56,1836.0,290.4863,290.7143,290.06,290.06,1836.0
2024-12-03 10:50:00,292.69,292.73,292.11,292.17,3149.0,290.1889,290.2285,289.6138,289.6733,3149.0
2024-12-03 11:00:00,292.26,292.53,291.28,291.62,9793.0,289.7625,290.0302,288.7909,289.128,9793.0
2024-12-03 11:10:00,291.88,292.03,291.22,291.63,5613.0,289.3858,289.5345,288.7314,289.1379,5613.0
2024-12-03 11:20:00,291.67,291.79,291.05,291.36,6973.0,289.1776,289.2966,288.5629,288.8702,6973.0
2024-12-03 11:30:00,291.47,291.78,291.19,291.43,5639.0,288.9793,289.2866,288.7017,288.9396,5639.0
2024-12-03 11:40:00,291.34,291.34,290.83,291.03,11155.0,288.8504,288.8504,288.3448,288.5431,11155.0
2024-12-03 11:50:00,291.04,291.75,290.83,291.18,13095.0,288.553,289.2569,288.3448,288.6918,13095.0
2024-12-03 12:00:00,291.33,291.51,291.11,291.5,6168.0,288.8405,289.019,288.6224,289.009,6168.0
2024-12-03 12:10:00,291.51,292.08,291.34,292.08,7172.0,289.019,289.5841,288.8504,289.5841,7172.0
2024-12-03 12:20:00,291.91,292.18,291.79,292.14,3494.0,289.4155,289.6832,289.2966,289.6436,3494.0
2024-12-03 12:30:00,292.1,292.69,292.05,292.61,4275.0,289.6039,290.1889,289.5543,290.1096,4275.0
2024-12-03 12:40:00,292.56,292.93,292.27,292.92,5877.0,290.06,290.4268,289.7725,290.4169,5877.0
2024-12-03 12:50:00,293.03,293.05,292.73,292.73,2580.0,290.526,290.5458,290.2285,290.2285,2580.0
2024-12-03 13:00:00,292.73,293.71,292.73,293.57,9500.0,290.2285,291.2002,290.2285,291.0614,9500.0
2024-12-03 13:10:00,293.62,293.88,293.6,293.81,5764.0,291.1109,291.3687,291.0911,291.2993,5764.0
2024-12-03 13:20:00,293.62,294.12,293.48,293.48,9855.0,291.1109,291.6067,290.9721,290.9721,9855.0
2024-12-03 13:30:00,293.49,293.49,293.08,293.16,16396.0,290.982,290.982,290.5755,290.6549,16396.0
2024-12-03 13:40:00,293.08,293.18,292.5,292.6,8934.0,290.5755,290.6747,290.0005,290.0996,8934.0
2024-12-03 13:50:00,292.76,293.0,292.63,292.64,5925.0,290.2583,290.4962,290.1294,290.1393,5925.0
2024-12-03 14:00:00,292.52,292.62,292.07,292.31,1783.0,290.0203,290.1195,289.5742,289.8121,1783.0
2024-12-03 14:10:00,292.31,292.65,292.23,292.65,5457.0,289.8121,290.1492,289.7328,290.1492,5457.0
2024-12-03 14:20:00,292.71,292.86,292.31,292.49,4606.0,290.2087,290.3574,289.8121,289.9906,4606.0
2024-12-03 14:30:00,292.52,292.81,292.49,292.65,6224.0,290.0203,290.3078,289.9906,290.1492,6224.0
2024-12-03 14:40:00,292.76,293.01,292.57,293.0,6021.0,290.2583,290.5061,290.0699,290.4962,6021.0
2024-12-03 14:50:00,292.95,292.99,292.17,292.28,4659.0,290.4466,290.4863,289.6733,289.7824,4659.0
2024-12-03 15:00:00,292.09,292.37,292.09,292.09,1877.0,289.594,289.8716,289.594,289.594,1877.0
2024-12-03 15:10:00,292.1,292.23,291.82,292.23,7097.0,289.6039,289.7328,289.3263,289.7328,7097.0
2024-12-03 15:20:00,292.09,292.34,291.95,292.28,7081.0,289.594,289.8419,289.4552,289.7824,7081.0
2024-12-03 15:30:00,292.26,292.44,292.12,292.2,6586.0,289.7625,289.941,289.6237,289.7031,6586.0
2024-12-03 15:40:00,292.26,292.62,291.9,292.62,13150.0,289.7625,290.1195,289.4056,290.1195,13150.0
2024-12-03 15:50:00,292.56,292.86,291.42,291.51,55027.0,290.06,290.3574,288.9297,289.019,55027.0
2024-12-04 09:30:00,292.36,292.91,290.62,291.98,12778.0,289.8617,290.407,288.1366,289.4849,12778.0
2024-12-04 09:40:00,292.27,292.54,290.85,292.3,4987.0,289.7725,290.0402,288.3646,289.8022,4987.0
2024-12-04 09:50:00,292.3,292.78,292.23,292.78,7058.0,289.8022,290.2781,289.7328,290.2781,7058.0
2024-12-04 10:00:00,292.9,293.39,292.25,293.15,18686.0,290.3971,290.8829,289.7526,290.6449,18686.0
2024-12-04 10:10:00,293.23,294.11,292.9,293.02,14338.0,290.7243,291.5967,290.3971,290.5161,14338.0
2024-12-04 10:20:00,293.21,293.22,292.38,292.77,3709.0,290.7044,290.7143,289.8815,290.2682,3709.0
2024-12-04 10:30:00,292.94,294.02,292.73,293.65,5854.0,290.4367,291.5075,290.2285,291.1407,5854.0
2024-12-04 10:40:00,293.67,293.87,293.25,293.27,2655.0,291.1605,291.3588,290.7441,290.7639,2655.0
2024-12-04 10:50:00,293.14,293.38,292.75,293.06,5590.0,290.635,290.873,290.2484,290.5557,5590.0
2024-12-04 11:00:00,292.86,293.78,292.7,293.59,5519.0,290.3574,291.2696,290.1988,291.0812,5519.0
2024-12-04 11:10:00,293.67,293.86,293.58,293.86,2934.0,291.1605,291.3489,291.0713,291.3489,2934.0
2024-12-04 11:20:00,293.89,294.09,293.63,293.63,3673.0,291.3786,291.5769,291.1208,291.1208,3673.0
2024-12-04 11:30:00,293.6,294.03,293.46,293.82,4228.0,291.0911,291.5174,290.9523,291.3092,4228.0
2024-12-04 11:40:00,293.96,294.13,293.71,293.97,3107.0,291.448,291.6166,291.2002,291.4579,3107.0
2024-12-04 11:50:00,293.94,294.13,293.46,293.46,2695.0,291.4282,291.6166,290.9523,290.9523,2695.0
2024-12-04 12:00:00,293.5,293.71,293.34,293.67,3165.0,290.9919,291.2002,290.8333,291.1605,3165.0
2024-12-04 12:10:00,293.42,293.44,292.9,293.25,3341.0,290.9126,290.9325,290.3971,290.7441,3341.0
2024-12-04 12:20:00,293.36,293.65,293.21,293.3,6371.0,290.8531,291.1407,290.7044,290.7937,6371.0
2024-12-04 12:30:00,293.08,293.31,292.98,292.98,1958.0,290.5755,290.8036,290.4764,290.4764,1958.0
2024-12-04 12:40:00,293.05,293.05,292.58,293.0,4299.0,290.5458,290.5458,290.0798,290.4962,4299.0
2024-12-04 12:50:00,293.12,293.19,292.84,292.84,1708.0,290.6152,290.6846,290.3376,290.3376,1708.0
2024-12-04 13:00:00,292.82,292.98,292.34,292.55,2138.0,290.3178,290.4764,289.8419,290.0501,2138.0
2024-12-04 13:10:00,292.61,292.97,292.55,292.72,5005.0,290.1096,290.4665,290.0501,290.2186,5005.0
2024-12-04 13:20:00,292.66,292.97,292.53,292.53,2986.0,290.1591,290.4665,290.0302,290.0302,2986.0
2024-12-04 13:30:00,292.51,292.51,292.2,292.34,6601.0,290.0104,290.0104,289.7031,289.8419,6601.0
2024-12-04 13:40:00,292.18,292.74,292.08,292.74,3084.0,289.6832,290.2384,289.5841,290.2384,3084.0
2024-12-04 13:50:00,292.73,292.79,292.41,292.58,1996.0,290.2285,290.288,289.9113,290.0798,1996.0
2024-12-04 14:00:00,292.54,292.76,291.76,291.9,17303.0,290.0402,290.2583,289.2668,289.4056,17303.0
2024-12-04 14:10:00,291.91,292.56,291.82,292.56,3162.0,289.4155,290.06,289.3263,290.06,3162.0
2024-12-04 14:20:00,292.41,292.52,292.26,292.52,4803.0,289.9113,290.0203,289.7625,290.0203,4803.0
2024-12-04 14:30:00,292.39,292.82,292.39,292.82,1932.0,289.8914,290.3178,289.8914,290.3178,1932.0
2024-12-04 14:40:00,292.55,292.86,292.55,292.69,4316.0,290.0501,290.3574,290.0501,290.1889,4316.0
2024-12-04 14:50:00,292.76,292.91,292.7,292.91,900.0,290.2583,290.407,290.1988,290.407,900.0
2024-12-04 15:00:00,292.77,293.15,292.62,292.99,3535.0,290.2682,290.6449,290.1195,290.4863,3535.0
2024-12-04 15:10:00,293.14,293.14,292.58,292.84,6597.0,290.635,290.635,290.0798,290.3376,6597.0
2024-12-04 15:20:00,292.94,293.17,292.89,293.01,3593.0,290.4367,290.6648,290.3872,290.5061,3593.0
2024-12-04 15:30:00,292.85,293.26,292.67,293.26,5060.0,290.3475,290.754,290.169,290.754,5060.0
2024-12-04 15:40:00,293.13,293.94,293.13,293.77,8840.0,290.6251,291.4282,290.6251,291.2596,8840.0
2024-12-04 15:50:00,293.9,294.24,293.68,293.78,44051.0,291.3885,291.7256,291.1704,291.2696,44051.0
2024-12-05 09:30:00,298.26,302.96,298.26,301.73,38194.0,295.7113,300.3711,295.7113,299.1516,38194.0
2024-12-05 09:40:00,301.73,302.68,300.97,302.05,11123.0,299.1516,300.0935,298.3981,299.4689,11123.0
2024-12-05 09:50:00,301.6,302.42,299.99,300.31,44246.0,299.0227,299.8357,297.4265,297.7438,44246.0
2024-12-05 10:00:00,300.71,300.96,299.86,299.87,17056.0,298.1403,298.3882,297.2976,297.3075,17056.0
2024-12-05 10:10:00,299.67,299.9,297.79,298.02,11955.0,297.1092,297.3373,295.2453,295.4733,11955.0
2024-12-05 10:20:00,297.73,298.19,297.55,297.69,6064.0,295.1858,295.6419,295.0073,295.1461,6064.0
2024-12-05 10:30:00,297.63,297.96,296.71,296.71,7225.0,295.0867,295.4138,294.1745,294.1745,7225.0
2024-12-05 10:40:00,296.71,297.26,296.12,297.13,6820.0,294.1745,294.7198,293.5896,294.5909,6820.0
2024-12-05 10:50:00,297.3,297.62,297.06,297.51,3579.0,294.7595,295.0767,294.5215,294.9677,3579.0
2024-12-05 11:00:00,297.28,297.52,296.83,296.85,7425.0,294.7396,294.9776,294.2935,294.3133,7425.0
2024-12-05 11:10:00,296.85,297.22,296.34,296.4,9041.0,294.3133,294.6802,293.8077,293.8672,9041.0
2024-12-05 11:20:00,296.37,296.72,296.09,296.49,3420.0,293.8374,294.1844,293.5598,293.9564,3420.0
2024-12-05 11:30:00,296.47,296.75,295.85,296.75,10563.0,293.9366,294.2142,293.3219,294.2142,10563.0
2024-12-05 11:40:00,296.76,296.98,296.31,296.31,7444.0,294.2241,294.4422,293.7779,293.7779,7444.0
2024-12-05 11:50:00,296.31,297.26,296.31,297.26,5280.0,293.7779,294.7198,293.7779,294.7198,5280.0
2024-12-05 12:00:00,297.28,297.48,296.91,297.31,4676.0,294.7396,294.9379,294.3728,294.7694,4676.0
2024-12-05 12:10:00,297.29,297.29,296.75,296.86,4095.0,294.7496,294.7496,294.2142,294.3232,4095.0
2024-12-05 12:20:00,296.82,297.7,296.73,297.7,6017.0,294.2836,295.1561,294.1943,295.1561,6017.0
2024-12-05 12:30:00,297.43,297.94,297.23,297.88,8131.0,294.8884,295.394,294.6901,295.3345,8131.0
2024-12-05 12:40:00,298.0,298.56,297.78,297.79,11164.0,295.4535,296.0087,295.2354,295.2453,11164.0
2024-12-05 12:50:00,297.69,297.85,297.59,297.8,1776.0,295.1461,295.3048,295.047,295.2552,1776.0
2024-12-05 13:00:00,297.98,298.1,297.73,297.74,3891.0,295.4337,295.5526,295.1858,295.1957,3891.0
2024-12-05 13:10:00,297.76,297.88,297.61,297.75,3313.0,295.2155,295.3345,295.0668,295.2056,3313.0
2024-12-05 13:20:00,297.75,297.76,296.84,297.26,7135.0,295.2056,295.2155,294.3034,294.7198,7135.0
2024-12-05 13:30:00,297.26,297.55,297.23,297.25,3770.0,294.7198,295.0073,294.6901,294.7099,3770.0
2024-12-05 13:40:00,297.28,298.24,297.18,298.23,27839.0,294.7396,295.6914,294.6405,295.6815,27839.0
2024-12-05 13:50:00,298.33,298.89,298.28,298.48,13301.0,295.7807,296.3359,295.7311,295.9294,13301.0
2024-12-05 14:00:00,298.46,298.47,298.0,298.22,7269.0,295.9096,295.9195,295.4535,295.6716,7269.0
2024-12-05 14:10:00,298.21,298.22,297.84,298.0,4756.0,295.6617,295.6716,295.2949,295.4535,4756.0
2024-12-05 14:20:00,298.15,298.29,298.09,298.25,2205.0,295.6022,295.741,295.5427,295.7014,2205.0
2024-12-05 14:30:00,298.13,299.0,298.08,299.0,6566.0,295.5824,296.445,295.5328,296.445,6566.0
2024-12-05 14:40:00,298.98,299.14,298.62,299.04,7847.0,296.4251,296.5838,296.0682,296.4846,7847.0
2024-12-05 14:50:00,299.15,300.0,299.12,299.92,13388.0,296.5937,297.4364,296.5639,297.3571,13388.0
2024-12-05 15:00:00,299.92,299.92,299.05,299.44,9632.0,297.3571,297.3571,296.4945,296.8812,9632.0
2024-12-05 15:10:00,299.32,299.85,299.2,299.2,12740.0,296.7622,297.2877,296.6432,296.6432,12740.0
2024-12-05 15:20:00,299.21,299.57,298.28,299.1,14754.0,296.6532,297.0101,295.7311,296.5441,14754.0
2024-12-05 15:30:00,299.01,299.31,298.59,298.64,19373.0,296.4549,296.7523,296.0385,296.088,19373.0
2024-12-05 15:40:00,298.74,299.39,298.32,298.37,37425.0,296.1872,296.8316,295.7708,295.8203,37425.0
2024-12-05 15:50:00,298.44,298.56,296.82,297.11,65148.0,295.8897,296.0087,294.2836,294.5711,65148.0
2024-12-06 09:30:00,298.85,300.45,297.06,299.71,13618.0,296.2962,297.8826,294.5215,297.1489,13618.0
2024-12-06 09:40:00,299.0,300.08,298.5,298.5,7581.0,296.445,297.5157,295.9492,295.9492,7581.0
2024-12-06 09:50:00,298.52,299.35,298.31,298.85,3072.0,295.9691,296.792,295.7608,296.2962,3072.0
2024-12-06 10:00:00,298.76,298.76,297.57,298.4,9296.0,296.207,296.207,295.0272,295.8501,9296.0
2024-12-06 10:10:00,297.91,298.07,296.74,297.48,6413.0,295.3643,295.5229,294.2043,294.9379,6413.0
2024-12-06 10:20:00,297.8,297.97,297.19,297.73,1100.0,295.2552,295.4238,294.6504,295.1858,1100.0
2024-12-06 10:30:00,297.09,297.65,296.66,297.16,6006.0,294.5513,295.1065,294.1249,294.6207,6006.0
2024-12-06 10:40:00,296.82,297.23,296.82,297.03,2424.0,294.2836,294.6901,294.2836,294.4918,2424.0
2024-12-06 10:50:00,296.91,296.91,296.57,296.71,3910.0,294.3728,294.3728,294.0357,294.1745,3910.0
2024-12-06 11:00:00,296.64,296.76,295.76,295.76,5583.0,294.1051,294.2241,293.2326,293.2326,5583.0
2024-12-06 11:10:00,295.76,296.63,295.76,295.95,5952.0,293.2326,294.0952,293.2326,293.421,5952.0
2024-12-06 11:20:00,296.11,296.14,295.5,295.51,1300.0,293.5796,293.6094,292.9749,292.9848,1300.0
2024-12-06 11:30:00,295.6,295.64,295.35,295.5,2232.0,293.074,293.1137,292.8261,292.9749,2232.0
2024-12-06 11:40:00,295.36,295.73,295.17,295.52,3100.0,292.8361,293.2029,292.6477,292.9947,3100.0
2024-12-06 11:50:00,295.95,296.1,295.87,296.08,3763.0,293.421,293.5697,293.3417,293.5499,3763.0
2024-12-06 12:00:00,296.05,296.1,295.63,295.72,2915.0,293.5202,293.5697,293.1037,293.193,2915.0
2024-12-06 12:10:00,295.83,295.84,294.65,294.96,16821.0,293.302,293.312,292.1321,292.4395,16821.0
2024-12-06 12:20:00,295.35,295.36,295.03,295.03,2708.0,292.8261,292.8361,292.5089,292.5089,2708.0
2024-12-06 12:30:00,295.01,295.13,294.71,294.93,3044.0,292.489,292.608,292.1916,292.4097,3044.0
2024-12-06 12:40:00,294.96,295.15,294.4,294.41,1743.0,292.4395,292.6278,291.8843,291.8942,1743.0
2024-12-06 12:50:00,294.5,294.72,294.3,294.52,3607.0,291.9834,292.2015,291.7851,292.0032,3607.0
2024-12-06 13:00:00,294.39,295.01,294.39,295.0,3376.0,291.8743,292.489,291.8743,292.4791,3376.0
2024-12-06 13:10:00,294.89,295.04,294.32,294.49,28249.0,292.3701,292.5188,291.8049,291.9735,28249.0
2024-12-06 13:20:00,294.85,294.85,293.89,293.89,5778.0,292.3304,292.3304,291.3786,291.3786,5778.0
2024-12-06 13:30:00,293.81,294.25,293.48,294.04,5669.0,291.2993,291.7355,290.9721,291.5273,5669.0
2024-12-06 13:40:00,294.05,294.19,293.92,294.05,3265.0,291.5372,291.6761,291.4084,291.5372,3265.0
2024-12-06 13:50:00,293.87,294.16,293.58,293.76,11203.0,291.3588,291.6463,291.0713,291.2497,11203.0
2024-12-06 14:00:00,293.72,293.74,293.16,293.17,2700.0,291.2101,291.2299,290.6549,290.6648,2700.0
2024-12-06 14:10:00,293.22,293.57,293.1,293.5,8249.0,290.7143,291.0614,290.5954,290.9919,8249.0
2024-12-06 14:20:00,293.45,293.91,293.39,293.76,5750.0,290.9424,291.3984,290.8829,291.2497,5750.0
2024-12-06 14:30:00,293.68,293.71,293.47,293.71,2834.0,291.1704,291.2002,290.9622,291.2002,2834.0
2024-12-06 14:40:00,293.54,293.7,293.41,293.41,2005.0,291.0316,291.1902,290.9027,290.9027,2005.0
2024-12-06 14:50:00,293.55,293.73,293.37,293.67,3202.0,291.0415,291.22,290.8631,291.1605,3202.0
2024-12-06 15:00:00,293.57,294.12,293.3,294.12,8335.0,291.0614,291.6067,290.7937,291.6067,8335.0
2024-12-06 15:10:00,294.05,294.51,294.05,294.36,6563.0,291.5372,291.9933,291.5372,291.8446,6563.0
2024-12-06 15:20:00,294.38,295.16,294.37,295.16,13522.0,291.8644,292.6378,291.8545,292.6378,13522.0
2024-12-06 15:30:00,295.26,295.52,294.87,295.29,13561.0,292.7369,292.9947,292.3502,292.7667,13561.0
2024-12-06 15:40:00,295.3,295.81,295.3,295.81,20245.0,292.7766,293.2822,292.7766,293.2822,20245.0
2024-12-06 15:50:00,295.71,295.86,295.24,295.54,32713.0,293.1831,293.3318,292.7171,293.0145,32713.0
2024-12-09 09:30:00,298.5,299.89,297.0,299.63,38387.0,295.9492,297.3273,294.462,297.0696,38387.0
2024-12-09 09:40:00,298.78,301.12,298.24,301.0,29244.0,296.2268,298.5468,295.6914,298.4279,29244.0
2024-12-09 09:50:00,301.33,301.61,300.34,301.48,24405.0,298.755,299.0326,297.7735,298.9038,24405.0
2024-12-09 10:00:00,301.62,302.28,301.06,302.2,9199.0,299.0426,299.6969,298.4873,299.6176,9199.0
2024-12-09 10:10:00,302.16,302.72,300.23,301.03,15025.0,299.5779,300.1332,297.6644,298.4576,15025.0
2024-12-09 10:20:00,301.06,301.88,300.55,301.0,7451.0,298.4873,299.3003,297.9817,298.4279,7451.0
2024-12-09 10:30:00,300.59,300.62,299.31,299.47,5949.0,298.0214,298.0511,296.7523,296.9109,5949.0
2024-12-09 10:40:00,299.26,299.85,298.57,298.7,4963.0,296.7027,297.2877,296.0186,296.1475,4963.0
2024-12-09 10:50:00,298.51,299.0,298.48,298.98,5806.0,295.9591,296.445,295.9294,296.4251,5806.0
2024-12-09 11:00:00,298.98,298.98,298.18,298.81,11847.0,296.4251,296.4251,295.632,296.2566,11847.0
2024-12-09 11:10:00,298.85,298.93,298.56,298.75,11521.0,296.2962,296.3755,296.0087,296.1971,11521.0
2024-12-09 11:20:00,298.83,299.55,298.55,299.54,20034.0,296.2764,296.9903,295.9988,296.9803,20034.0
2024-12-09 11:30:00,299.35,299.81,298.85,299.8,4053.0,296.792,297.248,296.2962,297.2381,4053.0
2024-12-09 11:40:00,299.63,299.9,299.11,299.76,16119.0,297.0696,297.3373,296.554,297.1985,16119.0
2024-12-09 11:50:00,299.79,300.16,299.59,299.65,20801.0,297.2282,297.595,297.0299,297.0894,20801.0
2024-12-09 12:00:00,299.78,300.0,299.33,299.77,8949.0,297.2183,297.4364,296.7721,297.2084,8949.0
2024-12-09 12:10:00,299.77,299.93,299.47,299.67,5078.0,297.2084,297.367,296.9109,297.1092,5078.0
2024-12-09 12:20:00,299.49,299.7,299.36,299.7,5093.0,296.9308,297.139,296.8019,297.139,5093.0
2024-12-09 12:30:00,299.66,299.68,299.12,299.42,7006.0,297.0993,297.1191,296.5639,296.8614,7006.0
2024-12-09 12:40:00,299.42,299.8,299.37,299.39,7852.0,296.8614,297.2381,296.8118,296.8316,7852.0
2024-12-09 12:50:00,299.18,299.62,299.08,299.11,6546.0,296.6234,297.0597,296.5243,296.554,6546.0
2024-12-09 13:00:00,298.92,299.25,298.88,299.25,2288.0,296.3656,296.6928,296.326,296.6928,2288.0
2024-12-09 13:10:00,299.18,299.2,298.88,299.19,2866.0,296.6234,296.6432,296.326,296.6333,2866.0
2024-12-09 13:20:00,299.21,299.7,299.14,299.7,7034.0,296.6532,297.139,296.5838,297.139,7034.0
2024-12-09 13:30:00,299.45,300.23,299.4,299.99,4037.0,296.8911,297.6644,296.8415,297.4265,4037.0
2024-12-09 13:40:00,300.04,300.28,299.86,300.07,5737.0,297.4761,297.714,297.2976,297.5058,5737.0
2024-12-09 13:50:00,300.1,300.1,299.63,299.83,4970.0,297.5356,297.5356,297.0696,297.2679,4970.0
2024-12-09 14:00:00,299.67,299.81,299.37,299.81,4027.0,297.1092,297.248,296.8118,297.248,4027.0
2024-12-09 14:10:00,299.84,300.23,299.68,299.81,8808.0,297.2778,297.6644,297.1191,297.248,8808.0
2024-12-09 14:20:00,299.57,300.43,299.57,300.31,6067.0,297.0101,297.8627,297.0101,297.7438,6067.0
2024-12-09 14:30:00,300.32,300.46,300.17,300.4,2703.0,297.7537,297.8925,297.605,297.833,2703.0
2024-12-09 14:40:00,300.37,300.5,300.05,300.5,5240.0,297.8032,297.9321,297.486,297.9321,5240.0
2024-12-09 14:50:00,300.4,300.52,300.21,300.43,6768.0,297.833,297.952,297.6446,297.8627,6768.0
2024-12-09 15:00:00,300.43,300.43,300.24,300.35,3268.0,297.8627,297.8627,297.6744,297.7834,3268.0
2024-12-09 15:10:00,300.37,300.47,299.59,299.63,5850.0,297.8032,297.9024,297.0299,297.0696,5850.0
2024-12-09 15:20:00,299.63,300.03,299.57,299.74,6530.0,297.0696,297.4661,297.0101,297.1786,6530.0
2024-12-09 15:30:00,299.81,299.83,299.48,299.69,5772.0,297.248,297.2679,296.9208,297.1291,5772.0
2024-12-09 15:40:00,299.76,300.6,299.73,299.83,23112.0,297.1985,298.0313,297.1687,297.2679,23112.0
2024-12-09 15:50:00,299.5,299.8,298.61,298.83,73767.0,296.9407,297.2381,296.0583,296.2764,73767.0
2024-12-10 09:30:00,297.45,299.0,296.39,297.44,27676.0,294.9082,296.445,293.8573,294.8983,27676.0
2024-12-10 09:40:00,295.79,295.8,294.36,294.36,5229.0,293.2624,293.2723,291.8446,291.8446,5229.0
2024-12-10 09:50:00,294.49,295.79,294.36,295.79,5729.0,291.9735,293.2624,291.8446,293.2624,5729.0
2024-12-10 10:00:00,295.49,296.39,294.46,294.89,8320.0,292.9649,293.8573,291.9437,292.3701,8320.0
2024-12-10 10:10:00,294.92,295.87,294.91,295.78,5049.0,292.3998,293.3417,292.3899,293.2525,5049.0
2024-12-10 10:20:00,295.94,297.0,295.94,296.85,4250.0,293.4111,294.462,293.4111,294.3133,4250.0
2024-12-10 10:30:00,297.08,297.97,296.91,297.88,6874.0,294.5414,295.4238,294.3728,295.3345,6874.0
2024-12-10 10:40:00,297.87,298.44,297.87,298.31,3558.0,295.3246,295.8897,295.3246,295.7608,3558.0
2024-12-10 10:50:00,298.06,298.26,298.06,298.15,4688.0,295.513,295.7113,295.513,295.6022,4688.0
2024-12-10 11:00:00,298.15,298.33,298.04,298.33,9501.0,295.6022,295.7807,295.4932,295.7807,9501.0
2024-12-10 11:10:00,298.52,298.91,297.53,297.53,17655.0,295.9691,296.3557,294.9875,294.9875,17655.0
2024-12-10 11:20:00,297.3,297.83,297.0,297.68,3612.0,294.7595,295.2849,294.462,295.1362,3612.0
2024-12-10 11:30:00,297.68,298.1,297.52,298.0,6314.0,295.1362,295.5526,294.9776,295.4535,6314.0
2024-12-10 11:40:00,298.0,298.28,296.94,296.95,4503.0,295.4535,295.7311,294.4026,294.4125,4503.0
2024-12-10 11:50:00,296.93,296.99,296.38,296.72,5253.0,294.3926,294.4521,293.8473,294.1844,5253.0
2024-12-10 12:00:00,296.73,297.17,296.26,297.09,2522.0,294.1943,294.6306,293.7284,294.5513,2522.0
2024-12-10 12:10:00,297.11,297.35,296.78,297.0,2209.0,294.5711,294.8091,294.2439,294.462,2209.0
2024-12-10 12:20:00,297.0,297.0,295.53,295.56,4297.0,294.462,294.462,293.0046,293.0343,4297.0
2024-12-10 12:30:00,295.69,296.3,295.68,296.3,2311.0,293.1632,293.768,293.1533,293.768,2311.0
2024-12-10 12:40:00,296.21,296.95,296.11,296.62,4915.0,293.6788,294.4125,293.5796,294.0853,4915.0
2024-12-10 12:50:00,296.53,296.55,296.04,296.25,4565.0,293.9961,294.0159,293.5102,293.7185,4565.0
2024-12-10 13:00:00,296.11,296.34,296.0,296.24,3382.0,293.5796,293.8077,293.4706,293.7085,3382.0
2024-12-10 13:10:00,296.23,296.59,296.1,296.36,3687.0,293.6986,294.0555,293.5697,293.8275,3687.0
2024-12-10 13:20:00,296.36,296.6,296.31,296.47,2012.0,293.8275,294.0655,293.7779,293.9366,2012.0
2024-12-10 13:30:00,296.49,296.57,296.37,296.53,2834.0,293.9564,294.0357,293.8374,293.9961,2834.0
2024-12-10 13:40:00,296.66,297.07,296.5,296.96,13023.0,294.1249,294.5314,293.9663,294.4224,13023.0
2024-12-10 13:50:00,297.02,297.02,296.51,296.56,10345.0,294.4819,294.4819,293.9762,294.0258,10345.0
2024-12-10 14:00:00,296.63,296.89,296.14,296.14,24183.0,294.0952,294.353,293.6094,293.6094,24183.0
2024-12-10 14:10:00,296.13,296.59,295.92,296.59,2939.0,293.5995,294.0555,293.3913,294.0555,2939.0
2024-12-10 14:20:00,296.48,296.48,295.92,296.3,10129.0,293.9465,293.9465,293.3913,293.768,10129.0
2024-12-10 14:30:00,296.38,297.61,296.38,297.61,7168.0,293.8473,295.0668,293.8473,295.0668,7168.0
2024-12-10 14:40:00,297.66,298.05,297.14,297.28,5839.0,295.1164,295.5031,294.6008,294.7396,5839.0
2024-12-10 14:50:00,297.49,297.55,296.91,297.08,3005.0,294.9479,295.0073,294.3728,294.5414,3005.0
2024-12-10 15:00:00,297.01,297.14,296.39,296.39,5820.0,294.472,294.6008,293.8573,293.8573,5820.0
2024-12-10 15:10:00,296.28,296.28,294.51,294.75,11512.0,293.7482,293.7482,291.9933,292.2313,11512.0
2024-12-10 15:20:00,294.73,294.88,294.17,294.88,13474.0,292.2114,292.3602,291.6562,292.3602,13474.0
2024-12-10 15:30:00,294.73,294.73,294.17,294.38,9072.0,292.2114,292.2114,291.6562,291.8644,9072.0
2024-12-10 15:40:00,294.38,294.53,293.62,293.97,11510.0,291.8644,292.0131,291.1109,291.4579,11510.0
2024-12-10 15:50:00,294.17,294.46,293.15,293.73,71683.0,291.6562,291.9437,290.6449,291.22,71683.0
2024-12-11 09:30:00,297.91,297.91,296.47,296.91,16957.0,295.3643,295.3643,293.9366,294.3728,16957.0
2024-12-11 09:40:00,296.56,298.3,295.6,297.42,8928.0,294.0258,295.7509,293.074,294.8785,8928.0
2024-12-11 09:50:00,297.71,298.1,297.0,297.12,9590.0,295.166,295.5526,294.462,294.581,9590.0
2024-12-11 10:00:00,297.55,297.55,295.95,296.53,8136.0,295.0073,295.0073,293.421,293.9961,8136.0
2024-12-11 10:10:00,296.43,297.22,296.38,296.96,7745.0,293.8969,294.6802,293.8473,294.4224,7745.0
2024-12-11 10:20:00,296.84,298.0,296.37,297.7,22075.0,294.3034,295.4535,293.8374,295.1561,22075.0
2024-12-11 10:30:00,297.81,298.0,296.56,297.31,17128.0,295.2651,295.4535,294.0258,294.7694,17128.0
2024-12-11 10:40:00,297.36,297.82,297.26,297.82,3390.0,294.819,295.275,294.7198,295.275,3390.0
2024-12-11 10:50:00,297.87,298.31,297.49,298.3,6312.0,295.3246,295.7608,294.9479,295.7509,6312.0
2024-12-11 11:00:00,298.25,298.59,298.08,298.21,11421.0,295.7014,296.0385,295.5328,295.6617,11421.0
2024-12-11 11:10:00,298.25,298.93,297.83,298.93,15841.0,295.7014,296.3755,295.2849,296.3755,15841.0
2024-12-11 11:20:00,298.72,299.29,298.72,299.13,4828.0,296.1673,296.7325,296.1673,296.5738,4828.0
2024-12-11 11:30:00,298.95,299.33,298.95,299.08,1093.0,296.3954,296.7721,296.3954,296.5243,1093.0
2024-12-11 11:40:00,299.24,299.81,299.24,299.55,2422.0,296.6829,297.248,296.6829,296.9903,2422.0
2024-12-11 11:50:00,299.34,299.92,298.92,299.51,3634.0,296.782,297.3571,296.3656,296.9506,3634.0
2024-12-11 12:00:00,299.21,299.37,298.38,299.37,5586.0,296.6532,296.8118,295.8302,296.8118,5586.0
2024-12-11 12:10:00,298.96,298.96,298.31,298.53,5805.0,296.4053,296.4053,295.7608,295.979,5805.0
2024-12-11 12:20:00,298.27,298.79,298.27,298.66,2127.0,295.7212,296.2367,295.7212,296.1079,2127.0
2024-12-11 12:30:00,298.56,298.98,298.45,298.54,5035.0,296.0087,296.4251,295.8997,295.9889,5035.0
2024-12-11 12:40:00,298.54,299.32,298.5,298.89,3869.0,295.9889,296.7622,295.9492,296.3359,3869.0
2024-12-11 12:50:00,299.06,299.33,298.74,298.88,5230.0,296.5044,296.7721,296.1872,296.326,5230.0
2024-12-11 13:00:00,299.03,299.43,298.31,298.5,14237.0,296.4747,296.8713,295.7608,295.9492,14237.0
2024-12-11 13:10:00,298.53,298.94,298.41,298.68,5864.0,295.979,296.3855,295.86,296.1277,5864.0
2024-12-11 13:20:00,298.45,298.93,298.4,298.66,4558.0,295.8997,296.3755,295.8501,296.1079,4558.0
2024-12-11 13:30:00,298.66,298.73,298.03,298.35,8105.0,296.1079,296.1773,295.4832,295.8005,8105.0
2024-12-11 13:40:00,298.57,298.74,297.55,297.67,16420.0,296.0186,296.1872,295.0073,295.1263,16420.0
2024-12-11 13:50:00,297.51,297.76,297.17,297.32,9295.0,294.9677,295.2155,294.6306,294.7793,9295.0
2024-12-11 14:00:00,297.48,297.6,297.3,297.49,4954.0,294.9379,295.0569,294.7595,294.9479,4954.0
2024-12-11 14:10:00,297.53,297.89,297.43,297.59,2631.0,294.9875,295.3444,294.8884,295.047,2631.0
2024-12-11 14:20:00,297.48,297.74,297.41,297.73,3464.0,294.9379,295.1957,294.8685,295.1858,3464.0
2024-12-11 14:30:00,297.78,298.05,297.78,297.93,3370.0,295.2354,295.5031,295.2354,295.3841,3370.0
2024-12-11 14:40:00,298.11,298.23,298.06,298.18,5386.0,295.5626,295.6815,295.513,295.632,5386.0
2024-12-11 14:50:00,298.06,298.41,298.04,298.18,4735.0,295.513,295.86,295.4932,295.632,4735.0
2024-12-11 15:00:00,298.2,298.23,297.81,297.81,3233.0,295.6518,295.6815,295.2651,295.2651,3233.0
2024-12-11 15:10:00,297.77,297.77,297.34,297.4,2965.0,295.2255,295.2255,294.7991,294.8586,2965.0
2024-12-11 15:20:00,297.51,298.06,297.51,297.91,6193.0,294.9677,295.513,294.9677,295.3643,6193.0
2024-12-11 15:30:00,297.83,297.97,297.71,297.97,2852.0,295.2849,295.4238,295.166,295.4238,2852.0
2024-12-11 15:40:00,297.94,298.09,297.49,297.93,9930.0,295.394,295.5427,294.9479,295.3841,9930.0
2024-12-11 15:50:00,297.97,298.13,297.32,297.38,66915.0,295.4238,295.5824,294.7793,294.8388,66915.0
2024-12-12 09:30:00,298.8,299.36,297.32,298.25,21254.0,296.2467,296.8019,294.7793,295.7014,21254.0
2024-12-12 09:40:00,298.43,299.79,297.94,299.24,11111.0,295.8798,297.2282,295.394,296.6829,11111.0
2024-12-12 09:50:00,299.24,300.27,299.01,299.15,16064.0,296.6829,297.7041,296.4549,296.5937,16064.0
2024-12-12 10:00:00,299.86,300.87,299.86,300.87,9909.0,297.2976,298.299,297.2976,298.299,9909.0
2024-12-12 10:10:00,300.87,301.7,300.38,301.45,18466.0,298.299,299.1219,297.8132,298.874,18466.0
2024-12-12 10:20:00,301.49,301.65,300.59,300.9,10025.0,298.9137,299.0723,298.0214,298.3287,10025.0
2024-12-12 10:30:00,300.9,301.15,300.45,300.56,5256.0,298.3287,298.5766,297.8826,297.9916,5256.0
2024-12-12 10:40:00,300.56,300.78,300.08,300.15,5952.0,297.9916,298.2097,297.5157,297.5851,5952.0
2024-12-12 10:50:00,300.26,301.22,300.1,300.99,13203.0,297.6942,298.646,297.5356,298.4179,13203.0
2024-12-12 11:00:00,301.21,301.37,300.41,300.49,10545.0,298.6361,298.7947,297.8429,297.9222,10545.0
2024-12-12 11:10:00,300.37,301.74,300.0,301.5,22750.0,297.8032,299.1615,297.4364,298.9236,22750.0
2024-12-12 11:20:00,301.94,302.45,301.33,301.77,8301.0,299.3598,299.8655,298.755,299.1913,8301.0
2024-12-12 11:30:00,301.8,301.98,301.24,301.41,7527.0,299.221,299.3995,298.6658,298.8344,7527.0
2024-12-12 11:40:00,301.5,301.65,301.17,301.65,8193.0,298.9236,299.0723,298.5964,299.0723,8193.0
2024-12-12 11:50:00,301.73,302.25,301.33,301.34,35962.0,299.1516,299.6672,298.755,298.765,35962.0
2024-12-12 12:00:00,301.15,301.7,301.02,301.7,12348.0,298.5766,299.1219,298.4477,299.1219,12348.0
2024-12-12 12:10:00,301.7,302.16,301.46,302.02,7993.0,299.1219,299.5779,298.8839,299.4391,7993.0
2024-12-12 12:20:00,302.02,302.25,301.83,301.89,8082.0,299.4391,299.6672,299.2508,299.3103,8082.0
2024-12-12 12:30:00,301.95,302.31,301.42,301.65,16262.0,299.3697,299.7267,298.8443,299.0723,16262.0
2024-12-12 12:40:00,301.75,302.03,301.0,301.62,26104.0,299.1715,299.4491,298.4279,299.0426,26104.0
2024-12-12 12:50:00,301.58,302.09,301.29,302.0,42835.0,299.0029,299.5085,298.7154,299.4193,42835.0
2024-12-12 13:00:00,302.06,302.13,301.62,301.82,16445.0,299.4788,299.5482,299.0426,299.2409,16445.0
2024-12-12 13:10:00,302.0,302.72,302.0,302.72,5691.0,299.4193,300.1332,299.4193,300.1332,5691.0
2024-12-12 13:20:00,302.73,302.98,302.4,302.45,5709.0,300.1431,300.3909,299.8159,299.8655,5709.0
2024-12-12 13:30:00,302.46,302.48,302.27,302.44,2704.0,299.8754,299.8952,299.687,299.8556,2704.0
2024-12-12 13:40:00,302.31,302.31,301.89,302.09,8845.0,299.7267,299.7267,299.3103,299.5085,8845.0
2024-12-12 13:50:00,302.06,302.89,301.97,302.79,5570.0,299.4788,300.3017,299.3896,300.2026,5570.0
2024-12-12 14:00:00,302.86,303.37,302.57,302.99,18418.0,300.272,300.7776,299.9844,300.4009,18418.0
2024-12-12 14:10:00,303.01,303.15,302.04,302.37,27946.0,300.4207,300.5595,299.459,299.7862,27946.0
2024-12-12 14:20:00,302.12,302.5,301.97,302.31,6946.0,299.5383,299.915,299.3896,299.7267,6946.0
2024-12-12 14:30:00,302.4,302.64,302.14,302.49,7146.0,299.8159,300.0538,299.5581,299.9051,7146.0
2024-12-12 14:40:00,302.48,302.96,302.36,302.81,7386.0,299.8952,300.3711,299.7762,300.2224,7386.0
2024-12-12 14:50:00,302.81,303.16,302.64,303.07,12498.0,300.2224,300.5694,300.0538,300.4802,12498.0
2024-12-12 15:00:00,303.0,303.69,302.65,303.5,32697.0,300.4108,301.0949,300.0638,300.9065,32697.0
2024-12-12 15:10:00,303.41,303.82,303.11,303.7,23155.0,300.8173,301.2238,300.5198,301.1048,23155.0
2024-12-12 15:20:00,303.66,303.9,303.03,303.05,6303.0,301.0651,301.3031,300.4405,300.4603,6303.0
2024-12-12 15:30:00,303.17,303.27,302.81,302.91,11917.0,300.5793,300.6785,300.2224,300.3215,11917.0
2024-12-12 15:40:00,303.1,303.33,302.85,303.0,40660.0,300.5099,300.7379,300.2621,300.4108,40660.0
2024-12-12 15:50:00,302.98,303.46,302.25,302.92,121250.0,300.3909,300.8668,299.6672,300.3315,121250.0
2024-12-13 09:30:00,301.64,304.24,301.34,304.11,31952.0,299.0624,301.6402,298.765,301.5113,31952.0
2024-12-13 09:40:00,304.29,304.29,302.64,303.19,13619.0,301.6897,301.6897,300.0538,300.5991,13619.0
2024-12-13 09:50:00,303.25,303.37,301.98,302.64,10610.0,300.6586,300.7776,299.3995,300.0538,10610.0
2024-12-13 10:00:00,302.31,302.91,302.0,302.05,8076.0,299.7267,300.3215,299.4193,299.4689,8076.0
2024-12-13 10:10:00,302.24,302.58,301.9,302.49,13594.0,299.6573,299.9944,299.3202,299.9051,13594.0
2024-12-13 10:20:00,302.64,303.08,302.25,303.08,11026.0,300.0538,300.4901,299.6672,300.4901,11026.0
2024-12-13 10:30:00,302.51,303.22,302.51,303.03,10719.0,299.925,300.6289,299.925,300.4405,10719.0
2024-12-13 10:40:00,303.25,303.98,302.63,303.31,15879.0,300.6586,301.3824,300.0439,300.7181,15879.0
2024-12-13 10:50:00,303.24,303.87,302.79,302.79,21041.0,300.6487,301.2733,300.2026,300.2026,21041.0
2024-12-13 11:00:00,302.79,303.1,302.07,303.01,12789.0,300.2026,300.5099,299.4887,300.4207,12789.0
2024-12-13 11:10:00,302.65,303.16,302.3,302.78,38281.0,300.0638,300.5694,299.7168,300.1926,38281.0
2024-12-13 11:20:00,302.56,303.37,302.56,302.82,21298.0,299.9745,300.7776,299.9745,300.2323,21298.0
2024-12-13 11:30:00,303.18,303.2,302.35,302.67,5526.0,300.5892,300.6091,299.7663,300.0836,5526.0
2024-12-13 11:40:00,302.98,303.18,302.56,302.73,3074.0,300.3909,300.5892,299.9745,300.1431,3074.0
2024-12-13 11:50:00,302.85,303.2,302.65,303.0,13903.0,300.2621,300.6091,300.0638,300.4108,13903.0
2024-12-13 12:00:00,302.93,302.99,302.32,302.74,9580.0,300.3414,300.4009,299.7366,300.153,9580.0
2024-12-13 12:10:00,302.8,302.86,302.07,302.25,17492.0,300.2125,300.272,299.4887,299.6672,17492.0
2024-12-13 12:20:00,302.0,302.09,301.21,302.0,67508.0,299.4193,299.5085,298.6361,299.4193,67508.0
2024-12-13 12:30:00,302.0,302.15,301.5,301.77,24487.0,299.4193,299.568,298.9236,299.1913,24487.0
2024-12-13 12:40:00,301.86,301.96,301.76,301.85,7039.0,299.2805,299.3797,299.1814,299.2706,7039.0
2024-12-13 12:50:00,301.84,302.05,301.67,301.76,5182.0,299.2607,299.4689,299.0921,299.1814,5182.0
2024-12-13 13:00:00,301.76,301.93,300.93,301.1,12011.0,299.1814,299.3499,298.3585,298.527,12011.0
2024-12-13 13:10:00,301.23,301.25,300.81,301.02,29293.0,298.6559,298.6757,298.2395,298.4477,29293.0
2024-12-13 13:20:00,301.1,301.25,300.58,300.72,16488.0,298.527,298.6757,298.0114,298.1503,16488.0
2024-12-13 13:30:00,300.65,300.7,300.0,300.2,8318.0,298.0809,298.1304,297.4364,297.6347,8318.0
2024-12-13 13:40:00,300.02,300.09,299.55,299.69,9423.0,297.4562,297.5256,296.9903,297.1291,9423.0
2024-12-13 13:50:00,299.69,299.75,299.5,299.5,2015.0,297.1291,297.1885,296.9407,296.9407,2015.0
2024-12-13 14:00:00,299.45,299.6,299.0,299.0,5956.0,296.8911,297.0398,296.445,296.445,5956.0
2024-12-13 14:10:00,299.06,299.32,299.05,299.13,2526.0,296.5044,296.7622,296.4945,296.5738,2526.0
2024-12-13 14:20:00,299.39,299.56,298.59,299.0,4020.0,296.8316,297.0002,296.0385,296.445,4020.0
2024-12-13 14:30:00,298.96,299.09,298.55,298.93,5657.0,296.4053,296.5342,295.9988,296.3755,5657.0
2024-12-13 14:40:00,298.93,299.16,297.94,297.94,14101.0,296.3755,296.6036,295.394,295.394,14101.0
2024-12-13 14:50:00,297.97,298.13,297.54,297.8,9173.0,295.4238,295.5824,294.9974,295.2552,9173.0
2024-12-13 15:00:00,297.82,298.0,297.33,297.7,15832.0,295.275,295.4535,294.7892,295.1561,15832.0
2024-12-13 15:10:00,297.7,297.81,297.33,297.36,23351.0,295.1561,295.2651,294.7892,294.819,23351.0
2024-12-13 15:20:00,297.36,297.68,296.86,296.86,9039.0,294.819,295.1362,294.3232,294.3232,9039.0
2024-12-13 15:30:00,296.74,297.42,296.74,297.03,14557.0,294.2043,294.8785,294.2043,294.4918,14557.0
2024-12-13 15:40:00,296.79,296.87,296.2,296.75,35895.0,294.2538,294.3332,293.6689,294.2142,35895.0
2024-12-13 15:50:00,296.61,297.38,296.31,297.3,93093.0,294.0754,294.8388,293.7779,294.7595,93093.0
2024-12-16 09:30:00,294.61,294.76,292.26,293.34,24138.0,292.0925,292.2412,289.7625,290.8333,24138.0
2024-12-16 09:40:00,293.29,295.12,293.01,295.12,19922.0,290.7837,292.5981,290.5061,292.5981,19922.0
2024-12-16 09:50:00,295.12,296.96,294.24,296.72,4675.0,292.5981,294.4224,291.7256,294.1844,4675.0
2024-12-16 10:00:00,295.89,296.68,295.08,295.93,8731.0,293.3615,294.1448,292.5584,293.4012,8731.0
2024-12-16 10:10:00,295.98,296.82,294.96,295.49,8301.0,293.4508,294.2836,292.4395,292.9649,8301.0
2024-12-16 10:20:00,296.42,296.42,295.19,296.35,5752.0,293.887,293.887,292.6675,293.8176,5752.0
2024-12-16 10:30:00,296.35,296.71,295.68,296.61,7133.0,293.8176,294.1745,293.1533,294.0754,7133.0
2024-12-16 10:40:00,296.61,296.74,296.01,296.57,6805.0,294.0754,294.2043,293.4805,294.0357,6805.0
2024-12-16 10:50:00,296.57,296.71,295.29,295.29,8489.0,294.0357,294.1745,292.7667,292.7667,8489.0
2024-12-16 11:00:00,295.31,295.35,294.52,295.0,6665.0,292.7865,292.8261,292.0032,292.4791,6665.0
2024-12-16 11:10:00,295.11,295.37,294.42,294.67,12379.0,292.5882,292.846,291.9041,292.152,12379.0
2024-12-16 11:20:00,294.67,295.07,294.24,294.51,5610.0,292.152,292.5485,291.7256,291.9933,5610.0
2024-12-16 11:30:00,294.47,295.04,294.25,294.51,4126.0,291.9537,292.5188,291.7355,291.9933,4126.0
2024-12-16 11:40:00,294.52,294.86,294.24,294.75,5953.0,292.0032,292.3403,291.7256,292.2313,5953.0
2024-12-16 11:50:00,294.75,295.17,294.56,294.78,4441.0,292.2313,292.6477,292.0429,292.261,4441.0
2024-12-16 12:00:00,294.86,295.31,294.75,294.92,5318.0,292.3403,292.7865,292.2313,292.3998,5318.0
2024-12-16 12:10:00,295.04,295.4,294.95,295.33,4521.0,292.5188,292.8757,292.4296,292.8063,4521.0
2024-12-16 12:20:00,295.26,295.68,294.98,295.5,8237.0,292.7369,293.1533,292.4593,292.9749,8237.0
2024-12-16 12:30:00,295.38,295.47,294.68,295.0,20805.0,292.8559,292.9451,292.1619,292.4791,20805.0
2024-12-16 12:40:00,295.0,295.18,294.72,295.07,7294.0,292.4791,292.6576,292.2015,292.5485,7294.0
2024-12-16 12:50:00,295.09,295.64,294.91,295.64,5851.0,292.5684,293.1137,292.3899,293.1137,5851.0
2024-12-16 13:00:00,295.76,296.46,295.76,296.27,4699.0,293.2326,293.9267,293.2326,293.7383,4699.0
2024-12-16 13:10:00,296.12,296.24,295.75,296.23,6985.0,293.5896,293.7085,293.2227,293.6986,6985.0
2024-12-16 13:20:00,296.3,296.48,296.06,296.22,1316.0,293.768,293.9465,293.5301,293.6887,1316.0
2024-12-16 13:30:00,296.19,296.2,295.44,295.71,4757.0,293.659,293.6689,292.9154,293.1831,4757.0
2024-12-16 13:40:00,295.71,295.9,295.58,295.85,4708.0,293.1831,293.3714,293.0542,293.3219,4708.0
2024-12-16 13:50:00,295.9,296.14,295.78,295.79,2550.0,293.3714,293.6094,293.2525,293.2624,2550.0
2024-12-16 14:00:00,295.85,296.11,295.65,295.84,14304.0,293.3219,293.5796,293.1236,293.312,14304.0
2024-12-16 14:10:00,295.8,296.08,295.57,295.6,3260.0,293.2723,293.5499,293.0443,293.074,3260.0
2024-12-16 14:20:00,295.69,295.82,295.37,295.5,4489.0,293.1632,293.2921,292.846,292.9749,4489.0
2024-12-16 14:30:00,295.56,295.63,295.24,295.24,2700.0,293.0343,293.1037,292.7171,292.7171,2700.0
2024-12-16 14:40:00,295.38,296.05,295.35,296.03,7370.0,292.8559,293.5202,292.8261,293.5003,7370.0
2024-12-16 14:50:00,295.98,296.36,295.78,296.36,6934.0,293.4508,293.8275,293.2525,293.8275,6934.0
2024-12-16 15:00:00,296.22,296.28,296.04,296.18,1910.0,293.6887,293.7482,293.5102,293.649,1910.0
2024-12-16 15:10:00,296.19,296.38,295.76,296.1,9940.0,293.659,293.8473,293.2326,293.5697,9940.0
2024-12-16 15:20:00,295.99,296.14,295.07,295.43,7159.0,293.4607,293.6094,292.5485,292.9055,7159.0
2024-12-16 15:30:00,295.48,295.6,294.89,294.9,13280.0,292.955,293.074,292.3701,292.38,13280.0
2024-12-16 15:40:00,294.9,295.21,294.66,295.12,22335.0,292.38,292.6873,292.142,292.5981,22335.0
2024-12-16 15:50:00,295.0,296.36,294.86,296.14,54334.0,292.4791,293.8275,292.3403,293.6094,54334.0
2024-12-17 09:30:00,295.0,295.78,293.17,294.33,23929.0,292.4791,293.2525,290.6648,291.8149,23929.0
2024-12-17 09:40:00,294.91,295.0,294.0,294.38,17803.0,292.3899,292.4791,291.4877,291.8644,17803.0
2024-12-17 09:50:00,294.64,295.36,293.97,295.36,9200.0,292.1222,292.8361,291.4579,292.8361,9200.0
2024-12-17 10:00:00,295.0,295.06,293.9,294.23,13493.0,292.4791,292.5386,291.3885,291.7157,13493.0
2024-12-17 10:10:00,294.29,294.9,293.83,294.76,10152.0,291.7752,292.38,291.3191,292.2412,10152.0
2024-12-17 10:20:00,294.77,294.77,292.34,292.34,6441.0,292.2511,292.2511,289.8419,289.8419,6441.0
2024-12-17 10:30:00,292.38,293.76,292.38,293.47,12359.0,289.8815,291.2497,289.8815,290.9622,12359.0
2024-12-17 10:40:00,293.51,293.52,292.18,292.19,2878.0,291.0019,291.0118,289.6832,289.6931,2878.0
2024-12-17 10:50:00,292.0,292.64,291.78,292.53,5340.0,289.5048,290.1393,289.2866,290.0302,5340.0
2024-12-17 11:00:00,292.53,293.86,292.26,293.43,5734.0,290.0302,291.3489,289.7625,290.9225,5734.0
2024-12-17 11:10:00,293.21,293.85,292.77,293.26,4009.0,290.7044,291.339,290.2682,290.754,4009.0
2024-12-17 11:20:00,292.98,293.46,292.77,293.37,2412.0,290.4764,290.9523,290.2682,290.8631,2412.0
2024-12-17 11:30:00,293.1,293.57,293.0,293.05,1934.0,290.5954,291.0614,290.4962,290.5458,1934.0
2024-12-17 11:40:00,293.04,293.37,292.94,293.17,6297.0,290.5359,290.8631,290.4367,290.6648,6297.0
2024-12-17 11:50:00,293.13,293.58,293.08,293.38,1984.0,290.6251,291.0713,290.5755,290.873,1984.0
2024-12-17 12:00:00,293.21,293.39,291.98,292.12,5726.0,290.7044,290.8829,289.4849,289.6237,5726.0
2024-12-17 12:10:00,292.01,292.81,291.91,292.65,9444.0,289.5147,290.3078,289.4155,290.1492,9444.0
2024-12-17 12:20:00,292.65,292.65,291.17,291.44,10967.0,290.1492,290.1492,288.6819,288.9496,10967.0
2024-12-17 12:30:00,291.47,291.71,291.32,291.35,10006.0,288.9793,289.2172,288.8306,288.8603,10006.0
2024-12-17 12:40:00,291.57,291.94,291.38,291.85,4429.0,289.0784,289.4453,288.8901,289.356,4429.0
2024-12-17 12:50:00,291.65,292.18,291.65,291.95,18520.0,289.1578,289.6832,289.1578,289.4552,18520.0
2024-12-17 13:00:00,291.73,291.84,291.27,291.38,3653.0,289.2371,289.3461,288.781,288.8901,3653.0
2024-12-17 13:10:00,291.2,291.75,291.2,291.61,5403.0,288.7116,289.2569,288.7116,289.1181,5403.0
2024-12-17 13:20:00,291.61,291.78,291.21,291.35,4838.0,289.1181,289.2866,288.7215,288.8603,4838.0
2024-12-17 13:30:00,291.26,291.37,291.06,291.23,4485.0,288.7711,288.8802,288.5728,288.7413,4485.0
2024-12-17 13:40:00,291.2,291.55,291.2,291.3,4576.0,288.7116,289.0586,288.7116,288.8107,4576.0
2024-12-17 13:50:00,291.38,291.48,291.19,291.37,7617.0,288.8901,288.9892,288.7017,288.8802,7617.0
2024-12-17 14:00:00,291.26,291.34,290.49,290.84,3505.0,288.7711,288.8504,288.0077,288.3547,3505.0
2024-12-17 14:10:00,290.88,291.08,290.65,291.08,4026.0,288.3943,288.5926,288.1663,288.5926,4026.0
2024-12-17 14:20:00,291.16,291.17,290.47,290.47,14653.0,288.6719,288.6819,287.9878,287.9878,14653.0
2024-12-17 14:30:00,290.51,291.45,290.47,291.39,33406.0,288.0275,288.9595,287.9878,288.9,33406.0
2024-12-17 14:40:00,291.69,291.78,291.31,291.38,5325.0,289.1974,289.2866,288.8207,288.8901,5325.0
2024-12-17 14:50:00,291.38,291.61,291.27,291.41,11101.0,288.8901,289.1181,288.781,288.9198,11101.0
2024-12-17 15:00:00,291.4,291.63,291.3,291.63,6696.0,288.9099,289.1379,288.8107,289.1379,6696.0
2024-12-17 15:10:00,291.61,291.66,291.35,291.35,6506.0,289.1181,289.1677,288.8603,288.8603,6506.0
2024-12-17 15:20:00,291.35,291.55,291.14,291.35,38945.0,288.8603,289.0586,288.6521,288.8603,38945.0
2024-12-17 15:30:00,291.46,291.77,291.28,291.64,10650.0,288.9694,289.2767,288.7909,289.1478,10650.0
2024-12-17 15:40:00,291.63,292.31,291.62,292.16,15319.0,289.1379,289.8121,289.128,289.6634,15319.0
2024-12-17 15:50:00,292.32,293.81,292.25,293.56,96856.0,289.822,291.2993,289.7526,291.0514,96856.0
2024-12-18 09:30:00,293.84,295.0,293.11,294.07,13494.0,291.329,292.4791,290.6053,291.5571,13494.0
2024-12-18 09:40:00,295.0,295.0,293.59,293.71,18465.0,292.4791,292.4791,291.0812,291.2002,18465.0
2024-12-18 09:50:00,293.71,294.11,292.78,293.56,5739.0,291.2002,291.5967,290.2781,291.0514,5739.0
2024-12-18 10:00:00,293.56,293.97,293.1,293.42,4313.0,291.0514,291.4579,290.5954,290.9126,4313.0
2024-12-18 10:10:00,293.43,293.43,292.45,292.96,9536.0,290.9225,290.9225,289.9509,290.4566,9536.0
2024-12-18 10:20:00,292.75,293.7,292.74,293.57,3997.0,290.2484,291.1902,290.2384,291.0614,3997.0
2024-12-18 10:30:00,293.6,294.01,293.52,293.52,5487.0,291.0911,291.4976,291.0118,291.0118,5487.0
2024-12-18 10:40:00,293.48,293.69,293.29,293.54,3928.0,290.9721,291.1803,290.7837,291.0316,3928.0
2024-12-18 10:50:00,293.63,294.3,293.56,294.3,9489.0,291.1208,291.7851,291.0514,291.7851,9489.0
2024-12-18 11:00:00,294.31,294.5,293.75,293.93,6897.0,291.795,291.9834,291.2398,291.4183,6897.0
2024-12-18 11:10:00,293.99,294.05,293.68,293.8,4649.0,291.4778,291.5372,291.1704,291.2894,4649.0
2024-12-18 11:20:00,293.79,294.34,293.6,293.99,9508.0,291.2795,291.8248,291.0911,291.4778,9508.0
2024-12-18 11:30:00,293.76,295.05,293.68,295.05,16478.0,291.2497,292.5287,291.1704,292.5287,16478.0
2024-12-18 11:40:00,294.78,295.31,294.74,295.16,4037.0,292.261,292.7865,292.2214,292.6378,4037.0
2024-12-18 11:50:00,295.11,295.11,294.58,295.0,3176.0,292.5882,292.5882,292.0627,292.4791,3176.0
2024-12-18 12:00:00,294.95,294.97,294.3,294.3,2959.0,292.4296,292.4494,291.7851,291.7851,2959.0
2024-12-18 12:10:00,294.3,295.17,294.3,295.0,12549.0,291.7851,292.6477,291.7851,292.4791,12549.0
2024-12-18 12:20:00,295.05,295.25,294.78,295.1,2414.0,292.5287,292.727,292.261,292.5783,2414.0
2024-12-18 12:30:00,294.86,295.21,294.82,295.06,11383.0,292.3403,292.6873,292.3007,292.5386,11383.0
2024-12-18 12:40:00,295.0,295.38,294.33,294.33,2109.0,292.4791,292.8559,291.8149,291.8149,2109.0
2024-12-18 12:50:00,294.33,295.12,294.3,294.86,3180.0,291.8149,292.5981,291.7851,292.3403,3180.0
2024-12-18 13:00:00,294.86,295.05,294.62,294.85,5360.0,292.3403,292.5287,292.1024,292.3304,5360.0
2024-12-18 13:10:00,294.94,295.16,294.83,294.96,2872.0,292.4196,292.6378,292.3106,292.4395,2872.0
2024-12-18 13:20:00,295.0,295.34,294.75,295.34,7384.0,292.4791,292.8162,292.2313,292.8162,7384.0
2024-12-18 13:30:00,295.41,295.59,295.33,295.59,2379.0,292.8856,293.0641,292.8063,293.0641,2379.0
2024-12-18 13:40:00,295.38,295.59,295.36,295.42,3222.0,292.8559,293.0641,292.8361,292.8955,3222.0
2024-12-18 13:50:00,295.42,295.62,295.26,295.62,4304.0,292.8955,293.0938,292.7369,293.0938,4304.0
2024-12-18 14:00:00,295.23,296.48,293.64,293.98,19431.0,292.7072,293.9465,291.1308,291.4678,19431.0
2024-12-18 14:10:00,293.75,294.0,292.81,292.87,22935.0,291.2398,291.4877,290.3078,290.3673,22935.0
2024-12-18 14:20:00,292.67,293.22,292.21,292.54,53975.0,290.169,290.7143,289.713,290.0402,53975.0
2024-12-18 14:30:00,292.08,293.02,291.87,291.87,18294.0,289.5841,290.5161,289.3759,289.3759,18294.0
2024-12-18 14:40:00,291.94,292.34,291.25,291.27,43033.0,289.4453,289.8419,288.7612,288.781,43033.0
2024-12-18 14:50:00,291.87,291.87,290.64,290.75,40945.0,289.3759,289.3759,288.1564,288.2654,40945.0
2024-12-18 15:00:00,290.75,291.28,290.52,291.16,10572.0,288.2654,288.7909,288.0374,288.6719,10572.0
2024-12-18 15:10:00,290.98,291.14,290.25,290.25,71682.0,288.4935,288.6521,287.7697,287.7697,71682.0
2024-12-18 15:20:00,290.05,290.97,289.74,289.96,40210.0,287.5714,288.4836,287.2641,287.4822,40210.0
2024-12-18 15:30:00,290.07,290.38,288.5,288.82,35703.0,287.5913,287.8986,286.0347,286.3519,35703.0
2024-12-18 15:40:00,288.73,289.0,287.25,288.3,75739.0,286.2627,286.5304,284.7954,285.8364,75739.0
2024-12-18 15:50:00,288.0,288.94,287.52,287.57,122419.0,285.5389,286.4709,285.0631,285.1126,122419.0
2024-12-19 09:30:00,290.52,293.8,288.9,291.41,39002.0,288.0374,291.2894,286.4313,288.9198,39002.0
2024-12-19 09:40:00,290.16,290.44,287.84,288.35,8584.0,287.6805,287.9581,285.3803,285.886,8584.0
2024-12-19 09:50:00,287.62,287.98,285.35,285.46,22306.0,285.1622,285.5191,282.9116,283.0207,22306.0
2024-12-19 10:00:00,285.92,286.43,285.56,285.65,19669.0,283.4767,283.9824,283.1198,283.209,19669.0
2024-12-19 10:10:00,285.66,286.25,284.49,285.64,9659.0,283.2189,283.8039,282.0589,283.1991,9659.0
2024-12-19 10:20:00,285.35,286.11,284.72,285.03,12573.0,282.9116,283.6651,282.287,282.5943,12573.0
2024-12-19 10:30:00,285.02,285.02,282.17,283.0,20652.0,282.5844,282.5844,279.7588,280.5817,20652.0
2024-12-19 10:40:00,283.02,283.3,281.76,282.61,14542.0,280.6015,280.8791,279.3523,280.195,14542.0
2024-12-19 10:50:00,282.43,282.55,280.09,281.35,18896.0,280.0165,280.1355,277.6965,278.9458,18896.0
2024-12-19 11:00:00,281.29,281.58,280.82,281.0,15347.0,278.8863,279.1738,278.4203,278.5988,15347.0
2024-12-19 11:10:00,281.0,281.03,279.86,280.84,14045.0,278.5988,278.6285,277.4685,278.4401,14045.0
2024-12-19 11:20:00,280.86,282.12,280.78,282.12,8735.0,278.46,279.7092,278.3806,279.7092,8735.0
2024-12-19 11:30:00,282.05,282.68,281.92,282.13,9255.0,279.6398,280.2644,279.5109,279.7191,9255.0
2024-12-19 11:40:00,282.03,282.89,282.03,282.67,14081.0,279.62,280.4726,279.62,280.2545,14081.0
2024-12-19 11:50:00,282.67,282.67,281.91,282.49,11825.0,280.2545,280.2545,279.501,280.076,11825.0
2024-12-19 12:00:00,282.49,282.57,281.21,281.22,11049.0,280.076,280.1554,278.807,278.8169,11049.0
2024-12-19 12:10:00,281.19,282.33,281.11,282.25,9155.0,278.7871,279.9174,278.7078,279.8381,9155.0
2024-12-19 12:20:00,282.32,282.36,281.65,281.65,4124.0,279.9075,279.9471,279.2432,279.2432,4124.0
2024-12-19 12:30:00,281.75,281.88,281.02,281.75,11915.0,279.3424,279.4712,278.6186,279.3424,11915.0
2024-12-19 12:40:00,281.91,282.09,281.03,281.83,10965.0,279.501,279.6795,278.6285,279.4217,10965.0
2024-12-19 12:50:00,281.83,282.64,281.47,281.5,25272.0,279.4217,280.2248,279.0647,279.0945,25272.0
2024-12-19 13:00:00,281.47,282.43,281.02,282.28,7103.0,279.0647,280.0165,278.6186,279.8678,7103.0
2024-12-19 13:10:00,282.27,282.65,282.05,282.47,3550.0,279.8579,280.2347,279.6398,280.0562,3550.0
2024-12-19 13:20:00,282.47,283.05,282.01,283.05,6859.0,280.0562,280.6312,279.6001,280.6312,6859.0
2024-12-19 13:30:00,283.05,283.57,283.03,283.57,3852.0,280.6312,281.1468,280.6114,281.1468,3852.0
2024-12-19 13:40:00,283.53,283.95,283.22,283.75,7492.0,281.1071,281.5236,280.7998,281.3253,7492.0
2024-12-19 13:50:00,283.92,284.49,283.69,284.49,5693.0,281.4938,282.0589,281.2658,282.0589,5693.0
2024-12-19 14:00:00,284.49,284.63,283.95,284.25,4784.0,282.0589,282.1977,281.5236,281.821,4784.0
2024-12-19 14:10:00,284.23,284.57,284.11,284.42,6501.0,281.8012,282.1383,281.6822,281.9895,6501.0
2024-12-19 14:20:00,284.41,284.84,284.25,284.84,6435.0,281.9796,282.406,281.821,282.406,6435.0
2024-12-19 14:30:00,284.7,285.31,284.7,285.23,12460.0,282.2671,282.8719,282.2671,282.7926,12460.0
2024-12-19 14:40:00,285.15,285.62,284.91,285.56,9607.0,282.7133,283.1793,282.4754,283.1198,9607.0
2024-12-19 14:50:00,285.65,285.68,285.16,285.22,4170.0,283.209,283.2388,282.7232,282.7827,4170.0
2024-12-19 15:00:00,285.21,285.73,285.03,285.73,7734.0,282.7728,283.2883,282.5943,283.2883,7734.0
2024-12-19 15:10:00,285.58,286.37,285.57,286.01,15527.0,283.1396,283.9229,283.1297,283.566,15527.0
2024-12-19 15:20:00,286.12,286.33,285.44,285.5,24245.0,283.675,283.8832,283.0008,283.0603,24245.0
2024-12-19 15:30:00,285.5,286.26,284.68,286.11,32395.0,283.0603,283.8138,282.2473,283.6651,32395.0
2024-12-19 15:40:00,286.21,286.67,286.0,286.38,21366.0,283.7642,284.2203,283.556,283.9328,21366.0
2024-12-19 15:50:00,286.27,286.86,285.53,286.08,98769.0,283.8237,284.4087,283.0901,283.6354,98769.0
2024-12-20 09:30:00,284.39,286.3,282.63,286.16,89803.0,281.9598,283.8535,280.2148,283.7147,89803.0
2024-12-20 09:40:00,285.78,285.78,284.12,284.88,5097.0,283.3379,283.3379,281.6921,282.4456,5097.0
2024-12-20 09:50:00,284.34,286.04,284.34,284.91,6415.0,281.9102,283.5957,281.9102,282.4754,6415.0
2024-12-20 10:00:00,285.05,286.8,285.05,285.61,14005.0,282.6142,284.3492,282.6142,283.1694,14005.0
2024-12-20 10:10:00,285.14,286.83,285.14,286.78,2788.0,282.7034,284.3789,282.7034,284.3294,2788.0
2024-12-20 10:20:00,286.74,288.74,286.52,288.63,4058.0,284.2897,286.2726,284.0716,286.1636,4058.0
2024-12-20 10:30:00,289.15,290.09,289.15,289.85,8010.0,286.6791,287.6111,286.6791,287.3731,8010.0
2024-12-20 10:40:00,289.75,290.11,289.16,289.17,6846.0,287.274,287.6309,286.689,286.699,6846.0
2024-12-20 10:50:00,289.16,289.66,289.07,289.38,3739.0,286.689,287.1848,286.5998,286.9072,3739.0
2024-12-20 11:00:00,289.35,290.98,289.35,290.7,4881.0,286.8774,288.4935,286.8774,288.2159,4881.0
2024-12-20 11:10:00,290.67,291.35,290.46,291.17,5127.0,288.1861,288.8603,287.9779,288.6819,5127.0
2024-12-20 11:20:00,290.94,291.14,290.62,290.68,4231.0,288.4538,288.6521,288.1366,288.196,4231.0
2024-12-20 11:30:00,291.07,291.5,290.19,291.38,15386.0,288.5827,289.009,287.7102,288.8901,15386.0
2024-12-20 11:40:00,291.17,292.02,291.07,291.69,5075.0,288.6819,289.5246,288.5827,289.1974,5075.0
2024-12-20 11:50:00,291.38,292.38,291.36,291.92,3927.0,288.8901,289.8815,288.8702,289.4255,3927.0
2024-12-20 12:00:00,291.97,292.06,290.99,291.1,4031.0,289.475,289.5643,288.5034,288.6125,4031.0
2024-12-20 12:10:00,291.22,291.45,290.03,291.28,9032.0,288.7314,288.9595,287.5516,288.7909,9032.0
2024-12-20 12:20:00,290.99,290.99,290.41,290.75,4063.0,288.5034,288.5034,287.9284,288.2654,4063.0
2024-12-20 12:30:00,290.72,291.06,289.81,290.75,8732.0,288.2357,288.5728,287.3335,288.2654,8732.0
2024-12-20 12:40:00,290.67,290.8,290.15,290.42,3793.0,288.1861,288.315,287.6706,287.9383,3793.0
2024-12-20 12:50:00,290.7,290.89,290.37,290.37,4914.0,288.2159,288.4043,287.8887,287.8887,4914.0
2024-12-20 13:00:00,290.28,290.46,289.99,290.27,4613.0,287.7995,287.9779,287.5119,287.7896,4613.0
2024-12-20 13:10:00,290.27,290.44,289.25,289.63,5873.0,287.7896,287.9581,286.7783,287.155,5873.0
2024-12-20 13:20:00,289.42,289.42,288.3,288.54,4656.0,286.9468,286.9468,285.8364,286.0743,4656.0
2024-12-20 13:30:00,288.5,289.08,288.5,288.65,5458.0,286.0347,286.6097,286.0347,286.1834,5458.0
2024-12-20 13:40:00,288.45,288.67,288.26,288.29,4841.0,285.9851,286.2032,285.7967,285.8265,4841.0
2024-12-20 13:50:00,288.2,288.84,287.88,288.45,4507.0,285.7372,286.3718,285.42,285.9851,4507.0
2024-12-20 14:00:00,288.45,288.6,288.35,288.53,2886.0,285.9851,286.1338,285.886,286.0644,2886.0
2024-12-20 14:10:00,288.7,288.95,288.49,288.62,5762.0,286.233,286.4808,286.0248,286.1537,5762.0
2024-12-20 14:20:00,288.72,289.62,288.57,289.6,5316.0,286.2528,287.1451,286.1041,287.1253,5316.0
2024-12-20 14:30:00,289.65,289.94,289.5,289.79,6728.0,287.1748,287.4624,287.0261,287.3137,6728.0
2024-12-20 14:40:00,289.69,289.79,288.85,288.85,4373.0,287.2145,287.3137,286.3817,286.3817,4373.0
2024-12-20 14:50:00,289.07,289.23,288.54,288.74,5140.0,286.5998,286.7584,286.0743,286.2726,5140.0
2024-12-20 15:00:00,288.91,289.21,288.73,289.11,6221.0,286.4412,286.7386,286.2627,286.6395,6221.0
2024-12-20 15:10:00,288.94,289.18,288.19,288.43,9840.0,286.4709,286.7089,285.7273,285.9653,9840.0
2024-12-20 15:20:00,288.16,289.1,287.73,289.06,11050.0,285.6976,286.6295,285.2713,286.5899,11050.0
2024-12-20 15:30:00,289.1,289.1,287.85,288.31,18224.0,286.6295,286.6295,285.3902,285.8463,18224.0
2024-12-20 15:40:00,288.21,288.95,287.86,288.95,24552.0,285.7472,286.4808,285.4001,286.4808,24552.0
2024-12-20 15:50:00,288.73,289.94,288.41,289.74,81542.0,286.2627,287.4624,285.9454,287.2641,81542.0
2024-12-23 09:30:00,288.46,289.95,286.94,287.0,8077.0,285.995,287.4723,284.488,284.5475,8077.0
2024-12-23 09:40:00,288.51,289.62,287.39,287.39,16652.0,286.0446,287.1451,284.9342,284.9342,16652.0
2024-12-23 09:50:00,287.0,288.15,287.0,287.72,3932.0,284.5475,285.6877,284.5475,285.2613,3932.0
2024-12-23 10:00:00,287.33,287.73,286.28,286.28,10718.0,284.8747,285.2713,283.8336,283.8336,10718.0
2024-12-23 10:10:00,286.01,286.93,285.65,286.93,5325.0,283.566,284.4781,283.209,284.4781,5325.0
2024-12-23 10:20:00,286.69,287.13,286.49,287.09,7511.0,284.2401,284.6764,284.0419,284.6367,7511.0
2024-12-23 10:30:00,287.05,287.12,286.22,286.56,5464.0,284.5971,284.6665,283.7742,284.1113,5464.0
2024-12-23 10:40:00,286.12,286.12,285.16,285.16,2408.0,283.675,283.675,282.7232,282.7232,2408.0
2024-12-23 10:50:00,285.42,286.26,285.17,286.13,6856.0,282.981,283.8138,282.7331,283.6849,6856.0
2024-12-23 11:00:00,286.26,286.53,285.87,285.93,2800.0,283.8138,284.0815,283.4272,283.4866,2800.0
2024-12-23 11:10:00,285.68,286.37,285.67,285.99,2728.0,283.2388,283.9229,283.2289,283.5461,2728.0
2024-12-23 11:20:00,286.04,286.73,285.88,286.73,2874.0,283.5957,284.2798,283.4371,284.2798,2874.0
2024-12-23 11:30:00,286.4,287.02,286.4,286.91,4221.0,283.9526,284.5673,283.9526,284.4583,4221.0
2024-12-23 11:40:00,286.9,287.43,286.85,287.43,5487.0,284.4483,284.9738,284.3988,284.9738,5487.0
2024-12-23 11:50:00,287.36,287.68,287.29,287.68,2665.0,284.9044,285.2217,284.835,285.2217,2665.0
2024-12-23 12:00:00,287.63,287.9,287.49,287.49,2110.0,285.1721,285.4398,285.0333,285.0333,2110.0
2024-12-23 12:10:00,287.37,287.55,286.93,286.94,3411.0,284.9143,285.0928,284.4781,284.488,3411.0
2024-12-23 12:20:00,287.22,287.5,286.97,287.5,2199.0,284.7656,285.0432,284.5178,285.0432,2199.0
2024-12-23 12:30:00,287.32,287.55,286.89,287.55,6739.0,284.8648,285.0928,284.4384,285.0928,6739.0
2024-12-23 12:40:00,287.53,287.83,287.29,287.83,1614.0,285.073,285.3704,284.835,285.3704,1614.0
2024-12-23 12:50:00,287.73,288.03,287.54,287.57,1969.0,285.2713,285.5687,285.0829,285.1126,1969.0
2024-12-23 13:00:00,287.8,288.08,287.57,288.08,3389.0,285.3407,285.6183,285.1126,285.6183,3389.0
2024-12-23 13:10:00,288.25,288.34,287.69,287.69,1100.0,285.7868,285.876,285.2316,285.2316,1100.0
2024-12-23 13:20:00,287.81,288.04,287.43,287.91,2808.0,285.3506,285.5786,284.9738,285.4497,2808.0
2024-12-23 13:30:00,287.74,287.93,287.43,287.93,1704.0,285.2812,285.4695,284.9738,285.4695,1704.0
2024-12-23 13:40:00,287.85,288.02,287.74,287.88,1582.0,285.3902,285.5588,285.2812,285.42,1582.0
2024-12-23 13:50:00,288.05,288.47,288.0,288.36,2643.0,285.5885,286.0049,285.5389,285.8959,2643.0
2024-12-23 14:00:00,288.45,288.53,288.17,288.25,3015.0,285.9851,286.0644,285.7075,285.7868,3015.0
2024-12-23 14:10:00,288.2,288.6,288.2,288.34,2828.0,285.7372,286.1338,285.7372,285.876,2828.0
2024-12-23 14:20:00,288.24,288.37,287.77,287.95,2267.0,285.7769,285.9058,285.3109,285.4894,2267.0
2024-12-23 14:30:00,287.95,288.03,287.51,287.86,3074.0,285.4894,285.5687,285.0531,285.4001,3074.0
2024-12-23 14:40:00,287.7,288.33,287.7,288.24,5551.0,285.2415,285.8661,285.2415,285.7769,5551.0
2024-12-23 14:50:00,288.23,288.29,287.66,287.66,2910.0,285.767,285.8265,285.2019,285.2019,2910.0
2024-12-23 15:00:00,287.88,287.97,287.63,287.91,3643.0,285.42,285.5092,285.1721,285.4497,3643.0
2024-12-23 15:10:00,287.83,288.33,287.69,287.72,4378.0,285.3704,285.8661,285.2316,285.2613,4378.0
2024-12-23 15:20:00,287.68,288.5,287.52,288.2,4737.0,285.2217,286.0347,285.0631,285.7372,4737.0
2024-12-23 15:30:00,288.31,288.51,288.09,288.4,5698.0,285.8463,286.0446,285.6282,285.9355,5698.0
2024-12-23 15:40:00,288.22,288.43,287.96,288.36,7216.0,285.7571,285.9653,285.4993,285.8959,7216.0
2024-12-23 15:50:00,288.36,289.64,288.36,289.19,43359.0,285.8959,287.1649,285.8959,286.7188,43359.0
2024-12-24 09:30:00,288.98,290.7,287.47,288.81,11693.0,286.5106,288.2159,285.0135,286.342,11693.0
2024-12-24 09:40:00,289.93,291.5,289.07,289.5,4872.0,287.4525,289.009,286.5998,287.0261,4872.0
2024-12-24 09:50:00,289.48,290.16,289.28,290.0,3259.0,287.0063,287.6805,286.808,287.5219,3259.0
2024-12-24 10:00:00,289.7,290.71,289.7,290.01,9702.0,287.2244,288.2258,287.2244,287.5318,9702.0
2024-12-24 10:10:00,290.19,290.72,290.09,290.49,6992.0,287.7102,288.2357,287.6111,288.0077,6992.0
2024-12-24 10:20:00,290.39,291.15,290.09,290.79,2855.0,287.9085,288.662,287.6111,288.3051,2855.0
2024-12-24 10:30:00,290.79,291.36,290.43,290.88,3480.0,288.3051,288.8702,287.9482,288.3943,3480.0
2024-12-24 10:40:00,291.13,291.37,290.75,291.12,5424.0,288.6422,288.8802,288.2654,288.6323,5424.0
2024-12-24 10:50:00,290.87,290.87,289.98,290.53,10643.0,288.3844,288.3844,287.502,288.0473,10643.0
2024-12-24 11:00:00,290.55,290.62,290.29,290.29,3656.0,288.0672,288.1366,287.8094,287.8094,3656.0
2024-12-24 11:10:00,290.3,290.3,289.79,289.96,1937.0,287.8193,287.8193,287.3137,287.4822,1937.0
2024-12-24 11:20:00,290.09,290.35,289.95,290.11,3974.0,287.6111,287.8689,287.4723,287.6309,3974.0
2024-12-24 11:30:00,289.97,290.32,289.97,290.04,5191.0,287.4921,287.8391,287.4921,287.5615,5191.0
2024-12-24 11:40:00,290.17,290.33,289.69,290.32,7995.0,287.6904,287.849,287.2145,287.8391,7995.0
2024-12-24 11:50:00,290.47,290.59,289.53,290.33,3440.0,287.9878,288.1068,287.0559,287.849,3440.0
2024-12-24 12:00:00,290.37,290.38,290.09,290.09,2975.0,287.8887,287.8986,287.6111,287.6111,2975.0
2024-12-24 12:10:00,290.26,290.52,290.15,290.52,4301.0,287.7796,288.0374,287.6706,288.0374,4301.0
2024-12-24 12:20:00,290.38,290.74,290.38,290.46,7030.0,287.8986,288.2555,287.8986,287.9779,7030.0
2024-12-24 12:30:00,290.46,291.21,290.15,291.07,6209.0,287.9779,288.7215,287.6706,288.5827,6209.0
2024-12-24 12:40:00,291.1,291.29,291.0,291.17,3091.0,288.6125,288.8008,288.5133,288.6819,3091.0
2024-12-24 12:50:00,291.29,292.48,291.25,292.14,19941.0,288.8008,289.9807,288.7612,289.6436,19941.0
2024-12-26 09:30:00,290.6,291.6,289.46,290.59,5731.0,288.1167,289.1082,286.9865,288.1068,5731.0
2024-12-26 09:40:00,290.51,291.39,290.42,291.25,1002.0,288.0275,288.9,287.9383,288.7612,1002.0
2024-12-26 09:50:00,291.31,291.58,291.31,291.58,354.0,288.8207,289.0884,288.8207,289.0884,354.0
2024-12-26 10:00:00,292.0,292.65,291.36,291.96,1541.0,289.5048,290.1492,288.8702,289.4651,1541.0
2024-12-26 10:10:00,292.11,292.46,292.1,292.46,1682.0,289.6138,289.9608,289.6039,289.9608,1682.0
2024-12-26 10:20:00,292.1,292.1,291.23,291.91,1350.0,289.6039,289.6039,288.7413,289.4155,1350.0
2024-12-26 10:30:00,291.43,292.64,291.43,292.14,2651.0,288.9396,290.1393,288.9396,289.6436,2651.0
2024-12-26 10:40:00,291.97,292.62,291.9,292.53,1517.0,289.475,290.1195,289.4056,290.0302,1517.0
2024-12-26 10:50:00,292.41,293.25,292.41,293.25,2002.0,289.9113,290.7441,289.9113,290.7441,2002.0
2024-12-26 11:00:00,292.92,293.91,292.91,293.53,3949.0,290.4169,291.3984,290.407,291.0217,3949.0
2024-12-26 11:10:00,293.23,293.44,293.2,293.44,767.0,290.7243,290.9325,290.6945,290.9325,767.0
2024-12-26 11:20:00,293.42,293.67,293.17,293.47,1940.0,290.9126,291.1605,290.6648,290.9622,1940.0
2024-12-26 11:30:00,293.68,293.68,293.55,293.55,1202.0,291.1704,291.1704,291.0415,291.0415,1202.0
2024-12-26 11:40:00,293.72,294.25,293.64,293.94,3253.0,291.2101,291.7355,291.1308,291.4282,3253.0
2024-12-26 11:50:00,293.94,294.32,293.66,294.18,2450.0,291.4282,291.8049,291.1506,291.6661,2450.0
2024-12-26 12:00:00,293.95,294.05,293.84,293.87,1797.0,291.4381,291.5372,291.329,291.3588,1797.0
2024-12-26 12:10:00,294.06,294.36,293.87,294.16,2094.0,291.5472,291.8446,291.3588,291.6463,2094.0
2024-12-26 12:20:00,294.17,294.24,293.38,293.44,11145.0,291.6562,291.7256,290.873,290.9325,11145.0
2024-12-26 12:30:00,293.47,293.74,293.46,293.74,900.0,290.9622,291.2299,290.9523,291.2299,900.0
2024-12-26 12:40:00,293.44,293.68,292.85,293.15,1489.0,290.9325,291.1704,290.3475,290.6449,1489.0
2024-12-26 12:50:00,293.13,293.34,292.98,293.05,1171.0,290.6251,290.8333,290.4764,290.5458,1171.0
2024-12-26 13:00:00,293.03,293.28,292.9,293.28,2301.0,290.526,290.7738,290.3971,290.7738,2301.0
2024-12-26 13:10:00,293.13,293.45,293.0,293.43,1867.0,290.6251,290.9424,290.4962,290.9225,1867.0
2024-12-26 13:20:00,293.44,293.62,293.43,293.47,1364.0,290.9325,291.1109,290.9225,290.9622,1364.0
2024-12-26 13:30:00,293.41,293.41,293.0,293.25,1618.0,290.9027,290.9027,290.4962,290.7441,1618.0
2024-12-26 13:40:00,293.28,293.49,292.99,293.4,1104.0,290.7738,290.982,290.4863,290.8928,1104.0
2024-12-26 13:50:00,293.3,293.44,293.12,293.13,1070.0,290.7937,290.9325,290.6152,290.6251,1070.0
2024-12-26 14:00:00,293.2,293.25,292.92,293.0,3400.0,290.6945,290.7441,290.4169,290.4962,3400.0
2024-12-26 14:10:00,293.38,293.38,293.24,293.25,400.0,290.873,290.873,290.7342,290.7441,400.0
2024-12-26 14:20:00,293.24,293.96,293.23,293.67,4481.0,290.7342,291.448,290.7243,291.1605,4481.0
2024-12-26 14:30:00,293.58,293.62,293.08,293.43,3458.0,291.0713,291.1109,290.5755,290.9225,3458.0
2024-12-26 14:40:00,293.48,293.68,293.42,293.55,1252.0,290.9721,291.1704,290.9126,291.0415,1252.0
2024-12-26 14:50:00,293.34,293.87,293.34,293.87,1326.0,290.8333,291.3588,290.8333,291.3588,1326.0
2024-12-26 15:00:00,293.68,293.8,293.4,293.8,1185.0,291.1704,291.2894,290.8928,291.2894,1185.0
2024-12-26 15:10:00,293.85,293.96,293.7,293.95,3856.0,291.339,291.448,291.1902,291.4381,3856.0
2024-12-26 15:20:00,293.93,294.13,293.7,294.05,1323.0,291.4183,291.6166,291.1902,291.5372,1323.0
2024-12-26 15:30:00,293.93,293.98,293.58,293.91,2983.0,291.4183,291.4678,291.0713,291.3984,2983.0
2024-12-26 15:40:00,293.78,293.98,293.64,293.77,2866.0,291.2696,291.4678,291.1308,291.2596,2866.0
2024-12-26 15:50:00,293.62,294.0,293.56,293.77,19219.0,291.1109,291.4877,291.0514,291.2596,19219.0
2024-12-27 09:30:00,291.92,293.09,291.92,292.96,3993.0,289.4255,290.5855,289.4255,290.4566,3993.0
2024-12-27 09:40:00,292.74,294.71,292.74,293.85,2289.0,290.2384,292.1916,290.2384,291.339,2289.0
2024-12-27 09:50:00,294.19,294.41,293.28,293.6,7552.0,291.6761,291.8942,290.7738,291.0911,7552.0
2024-12-27 10:00:00,293.7,293.7,292.3,292.46,4521.0,291.1902,291.1902,289.8022,289.9608,4521.0
2024-12-27 10:10:00,292.4,292.4,290.92,290.92,2719.0,289.9013,289.9013,288.434,288.434,2719.0
2024-12-27 10:20:00,291.49,291.87,290.85,291.02,9162.0,288.9991,289.3759,288.3646,288.5331,9162.0
2024-12-27 10:30:00,290.92,290.92,290.6,290.61,2186.0,288.434,288.434,288.1167,288.1266,2186.0
2024-12-27 10:40:00,290.81,292.1,290.81,292.0,1804.0,288.3249,289.6039,288.3249,289.5048,1804.0
2024-12-27 10:50:00,292.16,292.16,291.45,291.74,2059.0,289.6634,289.6634,288.9595,289.247,2059.0
2024-12-27 11:00:00,291.78,291.78,291.15,291.18,2588.0,289.2866,289.2866,288.662,288.6918,2588.0
2024-12-27 11:10:00,291.18,291.47,290.47,290.7,2713.0,288.6918,288.9793,287.9878,288.2159,2713.0
2024-12-27 11:20:00,290.44,291.31,290.43,291.31,1335.0,287.9581,288.8207,287.9482,288.8207,1335.0
2024-12-27 11:30:00,291.09,291.42,290.72,291.34,2177.0,288.6025,288.9297,288.2357,288.8504,2177.0
2024-12-27 11:40:00,291.34,291.61,290.53,290.54,16693.0,288.8504,289.1181,288.0473,288.0572,16693.0
2024-12-27 11:50:00,290.51,290.68,290.13,290.24,6675.0,288.0275,288.196,287.6507,287.7598,6675.0
2024-12-27 12:00:00,290.49,290.49,289.89,290.04,2525.0,288.0077,288.0077,287.4128,287.5615,2525.0
2024-12-27 12:10:00,289.88,290.13,289.71,289.9,4660.0,287.4029,287.6507,287.2343,287.4227,4660.0
2024-12-27 12:20:00,289.9,289.9,289.05,289.37,5758.0,287.4227,287.4227,286.58,286.8972,5758.0
2024-12-27 12:30:00,289.51,289.6,289.15,289.15,730.0,287.036,287.1253,286.6791,286.6791,730.0
2024-12-27 12:40:00,289.14,289.48,289.07,289.48,2005.0,286.6692,287.0063,286.5998,287.0063,2005.0
2024-12-27 12:50:00,289.47,289.68,289.08,289.08,1305.0,286.9964,287.2046,286.6097,286.6097,1305.0
2024-12-27 13:00:00,289.08,290.1,289.08,289.73,2460.0,286.6097,287.621,286.6097,287.2542,2460.0
2024-12-27 13:10:00,289.65,289.94,289.6,289.94,1995.0,287.1748,287.4624,287.1253,287.4624,1995.0
2024-12-27 13:20:00,289.88,289.89,289.67,289.74,500.0,287.4029,287.4128,287.1947,287.2641,500.0
2024-12-27 13:30:00,289.71,289.92,289.71,289.92,1358.0,287.2343,287.4425,287.2343,287.4425,1358.0
2024-12-27 13:40:00,289.99,290.1,289.67,290.0,1511.0,287.5119,287.621,287.1947,287.5219,1511.0
2024-12-27 13:50:00,289.96,290.29,289.96,290.13,2108.0,287.4822,287.8094,287.4822,287.6507,2108.0
2024-12-27 14:00:00,290.37,290.57,290.35,290.57,731.0,287.8887,288.087,287.8689,288.087,731.0
2024-12-27 14:10:00,290.77,290.92,290.73,290.82,4789.0,288.2853,288.434,288.2456,288.3349,4789.0
2024-12-27 14:20:00,290.61,290.78,290.25,290.25,1432.0,288.1266,288.2952,287.7697,287.7697,1432.0
2024-12-27 14:30:00,290.48,290.63,290.46,290.63,625.0,287.9978,288.1465,287.9779,288.1465,625.0
2024-12-27 14:40:00,290.79,291.19,290.68,291.06,1640.0,288.3051,288.7017,288.196,288.5728,1640.0
2024-12-27 14:50:00,291.25,291.45,291.1,291.33,1615.0,288.7612,288.9595,288.6125,288.8405,1615.0
2024-12-27 15:00:00,291.23,291.23,290.64,290.76,900.0,288.7413,288.7413,288.1564,288.2754,900.0
2024-12-27 15:10:00,290.59,290.59,290.1,290.1,951.0,288.1068,288.1068,287.621,287.621,951.0
2024-12-27 15:20:00,290.1,290.13,289.81,289.99,2729.0,287.621,287.6507,287.3335,287.5119,2729.0
2024-12-27 15:30:00,289.69,290.08,289.45,289.75,2762.0,287.2145,287.6012,286.9766,287.274,2762.0
2024-12-27 15:40:00,289.65,289.75,289.24,289.62,6100.0,287.1748,287.274,286.7684,287.1451,6100.0
2024-12-27 15:50:00,289.67,290.58,289.67,290.58,24174.0,287.1947,288.0969,287.1947,288.0969,24174.0
2024-12-30 09:30:00,286.99,286.99,284.47,285.44,5756.0,284.5376,284.5376,282.0391,283.0008,5756.0
2024-12-30 09:40:00,284.51,284.94,284.27,284.34,1459.0,282.0788,282.5051,281.8408,281.9102,1459.0
2024-12-30 09:50:00,284.05,284.65,283.38,283.89,3291.0,281.6227,282.2176,280.9584,281.4641,3291.0
2024-12-30 10:00:00,283.67,284.52,283.37,284.26,5356.0,281.246,282.0887,280.9485,281.8309,5356.0
2024-12-30 10:10:00,284.13,284.13,283.19,283.19,2415.0,281.702,281.702,280.7701,280.7701,2415.0
2024-12-30 10:20:00,283.36,283.47,282.96,283.47,3599.0,280.9386,281.0477,280.542,281.0477,3599.0
2024-12-30 10:30:00,283.58,284.41,283.35,284.34,5434.0,281.1567,281.9796,280.9287,281.9102,5434.0
2024-12-30 10:40:00,284.25,284.52,284.14,284.37,1459.0,281.821,282.0887,281.7119,281.94,1459.0
2024-12-30 10:50:00,284.37,285.23,284.18,285.11,2927.0,281.94,282.7926,281.7516,282.6736,2927.0
2024-12-30 11:00:00,285.01,285.87,285.01,285.75,2365.0,282.5745,283.4272,282.5745,283.3082,2365.0
2024-12-30 11:10:00,285.99,286.18,285.64,285.65,3923.0,283.5461,283.7345,283.1991,283.209,3923.0
2024-12-30 11:20:00,285.91,286.06,285.62,286.06,2300.0,283.4668,283.6155,283.1793,283.6155,2300.0
2024-12-30 11:30:00,286.09,286.38,286.03,286.04,2474.0,283.6453,283.9328,283.5858,283.5957,2474.0
2024-12-30 11:40:00,286.49,286.92,285.94,285.94,5325.0,284.0419,284.4682,283.4966,283.4966,5325.0
2024-12-30 11:50:00,285.93,286.19,285.9,285.96,1405.0,283.4866,283.7444,283.4569,283.5164,1405.0
2024-12-30 12:00:00,286.42,286.42,286.16,286.16,484.0,283.9725,283.9725,283.7147,283.7147,484.0
2024-12-30 12:10:00,286.35,286.57,286.22,286.57,886.0,283.903,284.1212,283.7742,284.1212,886.0
2024-12-30 12:20:00,286.57,286.57,286.29,286.46,2500.0,284.1212,284.1212,283.8436,284.0121,2500.0
2024-12-30 12:30:00,286.34,286.77,286.34,286.75,1256.0,283.8931,284.3195,283.8931,284.2996,1256.0
2024-12-30 12:40:00,286.52,287.19,286.33,287.19,2676.0,284.0716,284.7359,283.8832,284.7359,2676.0
2024-12-30 12:50:00,287.17,287.25,286.62,287.16,3705.0,284.716,284.7954,284.1707,284.7061,3705.0
2024-12-30 13:00:00,287.15,287.25,286.87,287.1,1679.0,284.6962,284.7954,284.4186,284.6466,1679.0
2024-12-30 13:10:00,287.56,287.82,287.45,287.45,1756.0,285.1027,285.3605,284.9936,284.9936,1756.0
2024-12-30 13:20:00,287.49,287.7,287.13,287.2,1440.0,285.0333,285.2415,284.6764,284.7458,1440.0
2024-12-30 13:30:00,287.12,287.34,286.92,286.92,1559.0,284.6665,284.8846,284.4682,284.4682,1559.0
2024-12-30 13:40:00,287.09,287.26,286.91,287.08,803.0,284.6367,284.8053,284.4583,284.6268,803.0
2024-12-30 13:50:00,287.13,287.4,287.13,287.27,1000.0,284.6764,284.9441,284.6764,284.8152,1000.0
2024-12-30 14:00:00,287.35,287.45,286.95,286.95,1517.0,284.8945,284.9936,284.4979,284.4979,1517.0
2024-12-30 14:10:00,287.11,287.11,286.55,286.9,4486.0,284.6566,284.6566,284.1013,284.4483,4486.0
2024-12-30 14:20:00,286.66,286.91,286.53,286.9,2268.0,284.2104,284.4583,284.0815,284.4483,2268.0
2024-12-30 14:30:00,286.81,287.24,286.81,286.9,1829.0,284.3591,284.7854,284.3591,284.4483,1829.0
2024-12-30 14:40:00,286.66,287.15,286.66,286.98,3577.0,284.2104,284.6962,284.2104,284.5277,3577.0
2024-12-30 14:50:00,286.94,287.16,286.84,287.04,1352.0,284.488,284.7061,284.3889,284.5872,1352.0
2024-12-30 15:00:00,287.02,287.02,286.49,286.7,2336.0,284.5673,284.5673,284.0419,284.2501,2336.0
2024-12-30 15:10:00,286.78,287.18,286.73,287.1,2126.0,284.3294,284.726,284.2798,284.6466,2126.0
2024-12-30 15:20:00,287.21,287.23,286.54,286.54,2926.0,284.7557,284.7755,284.0914,284.0914,2926.0
2024-12-30 15:30:00,286.44,286.45,286.16,286.16,1702.0,283.9923,284.0022,283.7147,283.7147,1702.0
2024-12-30 15:40:00,286.27,286.99,286.27,286.75,7892.0,283.8237,284.5376,283.8237,284.2996,7892.0
2024-12-30 15:50:00,286.55,286.72,285.49,285.61,30327.0,284.1013,284.2699,283.0504,283.1694,30327.0
2024-12-31 09:30:00,286.65,287.81,286.17,286.96,8119.0,284.2005,285.3506,283.7246,284.5078,8119.0
2024-12-31 09:40:00,286.78,287.45,286.66,287.45,567.0,284.3294,284.9936,284.2104,284.9936,567.0
2024-12-31 09:50:00,287.16,287.16,285.81,286.6,1749.0,284.7061,284.7061,283.3677,284.1509,1749.0
2024-12-31 10:00:00,286.23,287.19,286.17,286.18,1565.0,283.7841,284.7359,283.7246,283.7345,1565.0
2024-12-31 10:10:00,286.6,287.53,286.19,287.53,3372.0,284.1509,285.073,283.7444,285.073,3372.0
2024-12-31 10:20:00,287.62,287.78,287.2,287.2,2567.0,285.1622,285.3208,284.7458,284.7458,2567.0
2024-12-31 10:30:00,287.21,287.36,286.3,287.24,2354.0,284.7557,284.9044,283.8535,284.7854,2354.0
2024-12-31 10:40:00,287.51,287.51,286.71,286.94,1663.0,285.0531,285.0531,284.26,284.488,1663.0
2024-12-31 10:50:00,286.71,287.01,286.55,286.55,961.0,284.26,284.5574,284.1013,284.1013,961.0
2024-12-31 11:00:00,286.31,286.49,286.26,286.49,685.0,283.8634,284.0419,283.8138,284.0419,685.0
2024-12-31 11:10:00,286.27,286.78,286.27,286.48,2122.0,283.8237,284.3294,283.8237,284.0319,2122.0
2024-12-31 11:20:00,286.46,286.46,286.16,286.18,633.0,284.0121,284.0121,283.7147,283.7345,633.0
2024-12-31 11:30:00,286.15,286.18,285.67,285.98,2250.0,283.7048,283.7345,283.2289,283.5362,2250.0
2024-12-31 11:40:00,285.93,286.19,285.78,285.96,760.0,283.4866,283.7444,283.3379,283.5164,760.0
2024-12-31 11:50:00,285.77,285.78,285.5,285.52,1396.0,283.328,283.3379,283.0603,283.0801,1396.0
2024-12-31 12:00:00,285.46,285.75,285.3,285.58,2354.0,283.0207,283.3082,282.862,283.1396,2354.0
2024-12-31 12:10:00,285.31,285.39,285.18,285.38,1197.0,282.8719,282.9513,282.743,282.9413,1197.0
2024-12-31 12:20:00,285.16,285.2,285.11,285.15,1458.0,282.7232,282.7629,282.6736,282.7133,1458.0
2024-12-31 12:30:00,285.15,285.33,285.15,285.33,9505.0,282.7133,282.8918,282.7133,282.8918,9505.0
2024-12-31 12:40:00,285.34,285.72,285.15,285.43,3684.0,282.9017,283.2784,282.7133,282.9909,3684.0
2024-12-31 12:50:00,285.42,285.9,285.42,285.9,1624.0,282.981,283.4569,282.981,283.4569,1624.0
2024-12-31 13:00:00,285.71,286.32,285.67,286.31,1276.0,283.2685,283.8733,283.2289,283.8634,1276.0
2024-12-31 13:10:00,285.86,286.11,285.82,285.85,1475.0,283.4172,283.6651,283.3776,283.4073,1475.0
2024-12-31 13:20:00,285.7,285.7,285.15,285.23,1561.0,283.2586,283.2586,282.7133,282.7926,1561.0
2024-12-31 13:30:00,285.31,285.52,285.14,285.49,3677.0,282.8719,283.0801,282.7034,283.0504,3677.0
2024-12-31 13:40:00,285.51,286.02,285.51,286.02,1000.0,283.0702,283.5759,283.0702,283.5759,1000.0
2024-12-31 13:50:00,286.19,286.19,285.63,285.64,753.0,283.7444,283.7444,283.1892,283.1991,753.0
2024-12-31 14:00:00,285.24,285.74,285.23,285.62,2695.0,282.8025,283.2983,282.7926,283.1793,2695.0
2024-12-31 14:10:00,285.97,286.08,285.51,285.51,1181.0,283.5263,283.6354,283.0702,283.0702,1181.0
2024-12-31 14:20:00,285.15,285.45,285.07,285.07,700.0,282.7133,283.0107,282.634,282.634,700.0
2024-12-31 14:30:00,285.15,285.4,285.03,285.4,5660.0,282.7133,282.9612,282.5943,282.9612,5660.0
2024-12-31 14:40:00,285.24,285.38,284.95,285.15,4991.0,282.8025,282.9413,282.515,282.7133,4991.0
2024-12-31 14:50:00,285.15,285.65,285.15,285.59,2912.0,282.7133,283.209,282.7133,283.1495,2912.0
2024-12-31 15:00:00,285.59,286.13,285.59,286.11,1283.0,283.1495,283.6849,283.1495,283.6651,1283.0
2024-12-31 15:10:00,285.95,285.95,285.3,285.44,1506.0,283.5065,283.5065,282.862,283.0008,1506.0
2024-12-31 15:20:00,285.34,286.02,285.34,286.02,1916.0,282.9017,283.5759,282.9017,283.5759,1916.0
2024-12-31 15:30:00,286.03,286.12,285.63,285.68,2699.0,283.5858,283.675,283.1892,283.2388,2699.0
2024-12-31 15:40:00,285.41,285.65,285.02,285.52,4062.0,282.9711,283.209,282.5844,283.0801,4062.0
2024-12-31 15:50:00,285.47,286.29,285.47,285.79,44975.0,283.0306,283.8436,283.0306,283.3478,44975.0
2025-01-02 09:30:00,286.96,287.99,286.68,286.86,9531.0,284.5078,285.529,284.2302,284.4087,9531.0
2025-01-02 09:40:00,287.07,287.95,287.07,287.94,5600.0,284.6169,285.4894,284.6169,285.4795,5600.0
2025-01-02 09:50:00,287.63,288.44,287.43,288.05,3752.0,285.1721,285.9752,284.9738,285.5885,3752.0
2025-01-02 10:00:00,288.13,288.14,286.62,287.56,6953.0,285.6678,285.6778,284.1707,285.1027,6953.0
2025-01-02 10:10:00,287.41,288.19,286.77,286.86,11792.0,284.954,285.7273,284.3195,284.4087,11792.0
2025-01-02 10:20:00,286.77,286.86,285.54,285.63,6099.0,284.3195,284.4087,283.1,283.1892,6099.0
2025-01-02 10:30:00,285.51,285.63,284.89,284.89,2967.0,283.0702,283.1892,282.4555,282.4555,2967.0
2025-01-02 10:40:00,284.43,285.0,284.08,284.93,4389.0,281.9995,282.5646,281.6524,282.4952,4389.0
2025-01-02 10:50:00,285.2,285.2,284.34,284.35,1314.0,282.7629,282.7629,281.9102,281.9201,1314.0
2025-01-02 11:00:00,284.06,284.06,282.94,283.08,1514.0,281.6326,281.6326,280.5222,280.661,1514.0
2025-01-02 11:10:00,283.33,283.58,283.31,283.58,1120.0,280.9089,281.1567,280.889,281.1567,1120.0
2025-01-02 11:20:00,283.32,284.12,283.01,283.83,3228.0,280.8989,281.6921,280.5916,281.4046,3228.0
2025-01-02 11:30:00,283.83,284.22,283.83,284.22,565.0,281.4046,281.7913,281.4046,281.7913,565.0
2025-01-02 11:40:00,284.22,284.44,283.83,284.05,1936.0,281.7913,282.0094,281.4046,281.6227,1936.0
2025-01-02 11:50:00,283.94,283.95,283.35,283.67,2294.0,281.5136,281.5236,280.9287,281.246,2294.0
2025-01-02 12:00:00,283.65,283.87,283.33,283.71,3333.0,281.2261,281.4442,280.9089,281.2856,3333.0
2025-01-02 12:10:00,283.75,284.25,283.55,283.79,5043.0,281.3253,281.821,281.127,281.3649,5043.0
2025-01-02 12:20:00,283.77,283.99,282.81,283.29,6002.0,281.3451,281.5632,280.3933,280.8692,6002.0
2025-01-02 12:30:00,282.57,283.1,281.95,281.95,649.0,280.1554,280.6808,279.5406,279.5406,649.0
2025-01-02 12:40:00,281.77,282.13,281.77,282.13,837.0,279.3622,279.7191,279.3622,279.7191,837.0
2025-01-02 12:50:00,281.66,282.24,281.62,282.16,1494.0,279.2531,279.8282,279.2135,279.7489,1494.0
2025-01-02 13:00:00,282.26,282.26,281.29,281.53,5392.0,279.848,279.848,278.8863,279.1242,5392.0
2025-01-02 13:10:00,281.26,281.67,280.84,281.56,6860.0,278.8565,279.263,278.4401,279.154,6860.0
2025-01-02 13:20:00,281.71,281.91,281.21,281.4,7365.0,279.3027,279.501,278.807,278.9953,7365.0
2025-01-02 13:30:00,281.5,281.5,280.56,280.95,4326.0,279.0945,279.0945,278.1625,278.5492,4326.0
2025-01-02 13:40:00,280.67,280.95,280.43,280.43,1800.0,278.2716,278.5492,278.0336,278.0336,1800.0
2025-01-02 13:50:00,280.35,280.67,280.09,280.67,2145.0,277.9543,278.2716,277.6965,278.2716,2145.0
2025-01-02 14:00:00,280.43,280.73,280.11,280.2,2647.0,278.0336,278.3311,277.7164,277.8056,2647.0
2025-01-02 14:10:00,280.33,280.64,280.2,280.53,1298.0,277.9345,278.2418,277.8056,278.1328,1298.0
2025-01-02 14:20:00,280.42,280.67,280.3,280.49,2722.0,278.0237,278.2716,277.9047,278.0931,2722.0
2025-01-02 14:30:00,280.38,280.6,280.0,280.37,4532.0,277.9841,278.2022,277.6073,277.9741,4532.0
2025-01-02 14:40:00,280.34,280.71,279.99,280.56,4704.0,277.9444,278.3112,277.5974,278.1625,4704.0
2025-01-02 14:50:00,280.55,280.75,280.03,280.03,9435.0,278.1526,278.3509,277.6371,277.6371,9435.0
2025-01-02 15:00:00,280.28,280.79,280.21,280.55,6960.0,277.8849,278.3906,277.8155,278.1526,6960.0
2025-01-02 15:10:00,280.47,281.02,280.46,280.82,7294.0,278.0733,278.6186,278.0634,278.4203,7294.0
2025-01-02 15:20:00,280.99,281.52,280.9,281.21,9676.0,278.5889,279.1143,278.4996,278.807,9676.0
2025-01-02 15:30:00,281.11,281.5,280.37,280.57,7776.0,278.7078,279.0945,277.9741,278.1724,7776.0
2025-01-02 15:40:00,280.79,280.79,280.25,280.54,8775.0,278.3906,278.3906,277.8552,278.1427,8775.0
2025-01-02 15:50:00,280.62,281.18,280.21,281.0,39981.0,278.222,278.7772,277.8155,278.5988,39981.0
2025-01-03 09:30:00,280.89,281.57,280.5,281.06,11935.0,278.4897,279.1639,278.103,278.6583,11935.0
2025-01-03 09:40:00,281.8,282.07,279.09,279.1,18036.0,279.3919,279.6596,276.7051,276.715,18036.0
2025-01-03 09:50:00,279.02,280.46,279.02,279.03,2209.0,276.6357,278.0634,276.6357,276.6456,2209.0
2025-01-03 10:00:00,279.51,281.27,279.43,281.19,8513.0,277.1215,278.8665,277.0422,278.7871,8513.0
2025-01-03 10:10:00,281.19,281.6,280.46,280.46,10305.0,278.7871,279.1936,278.0634,278.0634,10305.0
2025-01-03 10:20:00,280.28,281.01,279.71,281.01,15274.0,277.8849,278.6087,277.3198,278.6087,15274.0
2025-01-03 10:30:00,281.23,282.15,281.17,282.08,5839.0,278.8268,279.7389,278.7673,279.6695,5839.0
2025-01-03 10:40:00,282.49,282.55,281.83,281.83,2748.0,280.076,280.1355,279.4217,279.4217,2748.0
2025-01-03 10:50:00,282.06,282.06,281.65,281.89,5405.0,279.6497,279.6497,279.2432,279.4812,5405.0
2025-01-03 11:00:00,281.83,282.02,281.02,281.03,4168.0,279.4217,279.61,278.6186,278.6285,4168.0
2025-01-03 11:10:00,280.63,280.92,280.24,280.46,4005.0,278.2319,278.5194,277.8453,278.0634,4005.0
2025-01-03 11:20:00,280.52,280.79,279.95,280.77,7448.0,278.1229,278.3906,277.5577,278.3707,7448.0
2025-01-03 11:30:00,280.77,281.25,280.77,281.07,1220.0,278.3707,278.8466,278.3707,278.6682,1220.0
2025-01-03 11:40:00,281.46,281.6,281.32,281.52,1007.0,279.0548,279.1936,278.916,279.1143,1007.0
2025-01-03 11:50:00,281.58,281.72,281.38,281.72,1625.0,279.1738,279.3126,278.9755,279.3126,1625.0
2025-01-03 12:00:00,281.59,282.12,281.49,281.99,16414.0,279.1837,279.7092,279.0846,279.5803,16414.0
2025-01-03 12:10:00,282.0,282.09,281.8,281.8,2438.0,279.5902,279.6795,279.3919,279.3919,2438.0
2025-01-03 12:20:00,281.88,282.1,281.8,281.96,1241.0,279.4712,279.6894,279.3919,279.5506,1241.0
2025-01-03 12:30:00,281.78,282.0,281.78,281.96,763.0,279.3721,279.5902,279.3721,279.5506,763.0
2025-01-03 12:40:00,281.97,282.29,281.81,282.29,2830.0,279.5605,279.8777,279.4018,279.8777,2830.0
2025-01-03 12:50:00,282.43,282.43,282.23,282.38,2443.0,280.0165,280.0165,279.8183,279.967,2443.0
2025-01-03 13:00:00,282.38,282.71,282.33,282.7,2791.0,279.967,280.2942,279.9174,280.2842,2791.0
2025-01-03 13:10:00,282.61,282.9,282.43,282.46,1892.0,280.195,280.4825,280.0165,280.0463,1892.0
2025-01-03 13:20:00,282.46,282.66,282.28,282.66,2185.0,280.0463,280.2446,279.8678,280.2446,2185.0
2025-01-03 13:30:00,282.62,282.94,282.49,282.94,3747.0,280.2049,280.5222,280.076,280.5222,3747.0
2025-01-03 13:40:00,282.94,282.98,282.85,282.88,2335.0,280.5222,280.5618,280.433,280.4627,2335.0
2025-01-03 13:50:00,282.81,282.81,282.59,282.59,2535.0,280.3933,280.3933,280.1752,280.1752,2535.0
2025-01-03 14:00:00,282.55,282.88,282.49,282.81,2585.0,280.1355,280.4627,280.076,280.3933,2585.0
2025-01-03 14:10:00,282.93,283.3,282.65,283.28,3807.0,280.5123,280.8791,280.2347,280.8593,3807.0
2025-01-03 14:20:00,283.28,283.61,283.27,283.59,3552.0,280.8593,281.1865,280.8494,281.1666,3552.0
2025-01-03 14:30:00,283.56,283.87,283.51,283.51,4602.0,281.1369,281.4442,281.0873,281.0873,4602.0
2025-01-03 14:40:00,283.55,283.55,283.14,283.38,3248.0,281.127,281.127,280.7205,280.9584,3248.0
2025-01-03 14:50:00,283.24,283.43,282.78,282.8,3169.0,280.8196,281.008,280.3636,280.3834,3169.0
2025-01-03 15:00:00,282.78,283.02,282.5,282.84,6819.0,280.3636,280.6015,280.0859,280.423,6819.0
2025-01-03 15:10:00,282.72,283.22,282.72,283.03,3664.0,280.3041,280.7998,280.3041,280.6114,3664.0
2025-01-03 15:20:00,283.12,283.61,283.12,283.46,4739.0,280.7007,281.1865,280.7007,281.0377,4739.0
2025-01-03 15:30:00,283.32,283.43,283.14,283.3,4362.0,280.8989,281.008,280.7205,280.8791,4362.0
2025-01-03 15:40:00,283.29,283.4,282.69,282.92,8594.0,280.8692,280.9783,280.2743,280.5024,8594.0
2025-01-03 15:50:00,282.85,283.06,282.23,282.53,41933.0,280.433,280.6412,279.8183,280.1157,41933.0
2025-01-06 09:30:00,285.39,286.37,284.12,285.13,15538.0,282.9513,283.9229,281.6921,282.6935,15538.0
2025-01-06 09:40:00,285.03,287.29,285.03,286.84,7085.0,282.5943,284.835,282.5943,284.3889,7085.0
2025-01-06 09:50:00,286.72,286.78,286.0,286.78,1300.0,284.2699,284.3294,283.556,284.3294,1300.0
2025-01-06 10:00:00,286.58,287.48,286.58,287.48,4130.0,284.1311,285.0234,284.1311,285.0234,4130.0
2025-01-06 10:10:00,287.43,287.43,286.19,286.48,3069.0,284.9738,284.9738,283.7444,284.0319,3069.0
2025-01-06 10:20:00,286.22,286.78,285.95,286.78,3281.0,283.7742,284.3294,283.5065,284.3294,3281.0
2025-01-06 10:30:00,286.94,287.26,286.7,286.9,4082.0,284.488,284.8053,284.2501,284.4483,4082.0
2025-01-06 10:40:00,286.79,287.19,286.57,286.58,1787.0,284.3393,284.7359,284.1212,284.1311,1787.0
2025-01-06 10:50:00,286.67,286.92,286.33,286.33,2418.0,284.2203,284.4682,283.8832,283.8832,2418.0
2025-01-06 11:00:00,286.39,286.43,286.0,286.16,1110.0,283.9427,283.9824,283.556,283.7147,1110.0
2025-01-06 11:10:00,286.21,286.37,285.84,285.99,2990.0,283.7642,283.9229,283.3974,283.5461,2990.0
2025-01-06 11:20:00,286.03,286.22,285.77,285.77,8135.0,283.5858,283.7742,283.328,283.328,8135.0
2025-01-06 11:30:00,285.71,286.19,285.71,285.98,4346.0,283.2685,283.7444,283.2685,283.5362,4346.0
2025-01-06 11:40:00,285.92,285.92,285.49,285.66,1748.0,283.4767,283.4767,283.0504,283.2189,1748.0
2025-01-06 11:50:00,285.65,286.14,285.51,286.05,2399.0,283.209,283.6948,283.0702,283.6056,2399.0
2025-01-06 12:00:00,285.92,286.05,285.22,285.22,3276.0,283.4767,283.6056,282.7827,282.7827,3276.0
2025-01-06 12:10:00,285.42,285.81,285.41,285.68,5203.0,282.981,283.3677,282.9711,283.2388,5203.0
2025-01-06 12:20:00,285.76,285.81,285.08,285.15,3662.0,283.3181,283.3677,282.6439,282.7133,3662.0
2025-01-06 12:30:00,285.04,285.06,284.9,284.9,1877.0,282.6042,282.6241,282.4654,282.4654,1877.0
2025-01-06 12:40:00,284.88,284.88,284.51,284.57,1534.0,282.4456,282.4456,282.0788,282.1383,1534.0
2025-01-06 12:50:00,284.49,284.49,284.04,284.22,2290.0,282.0589,282.0589,281.6128,281.7913,2290.0
2025-01-06 13:00:00,284.21,284.29,283.59,283.78,4294.0,281.7813,281.8607,281.1666,281.355,4294.0
2025-01-06 13:10:00,283.59,284.07,283.59,283.98,4851.0,281.1666,281.6425,281.1666,281.5533,4851.0
2025-01-06 13:20:00,283.98,284.26,283.85,283.99,2265.0,281.5533,281.8309,281.4244,281.5632,2265.0
2025-01-06 13:30:00,284.07,284.08,283.35,283.35,2630.0,281.6425,281.6524,280.9287,280.9287,2630.0
2025-01-06 13:40:00,283.09,283.27,282.99,283.26,1022.0,280.6709,280.8494,280.5718,280.8395,1022.0
2025-01-06 13:50:00,283.06,283.52,283.0,283.2,4070.0,280.6412,281.0972,280.5817,280.78,4070.0
2025-01-06 14:00:00,283.1,283.1,282.54,282.66,3215.0,280.6808,280.6808,280.1256,280.2446,3215.0
2025-01-06 14:10:00,282.65,282.97,282.59,282.86,2823.0,280.2347,280.5519,280.1752,280.4429,2823.0
2025-01-06 14:20:00,282.66,282.66,282.36,282.36,1182.0,280.2446,280.2446,279.9471,279.9471,1182.0
2025-01-06 14:30:00,282.28,282.36,282.05,282.17,2655.0,279.8678,279.9471,279.6398,279.7588,2655.0
2025-01-06 14:40:00,282.07,282.47,282.07,282.36,4097.0,279.6596,280.0562,279.6596,279.9471,4097.0
2025-01-06 14:50:00,282.38,282.38,281.84,281.85,2453.0,279.967,279.967,279.4316,279.4415,2453.0
2025-01-06 15:00:00,281.51,281.67,281.15,281.57,6676.0,279.1044,279.263,278.7475,279.1639,6676.0
2025-01-06 15:10:00,281.63,281.96,281.21,281.3,6573.0,279.2234,279.5506,278.807,278.8962,6573.0
2025-01-06 15:20:00,281.08,281.72,281.08,281.39,4132.0,278.6781,279.3126,278.6781,278.9854,4132.0
2025-01-06 15:30:00,281.41,281.84,281.07,281.49,15703.0,279.0053,279.4316,278.6682,279.0846,15703.0
2025-01-06 15:40:00,281.51,281.73,281.24,281.49,16239.0,279.1044,279.3225,278.8367,279.0846,16239.0
2025-01-06 15:50:00,281.39,281.9,281.03,281.7,61997.0,278.9854,279.4911,278.6285,279.2928,61997.0
2025-01-07 09:30:00,282.07,284.41,282.07,283.19,14602.0,279.6596,281.9796,279.6596,280.7701,14602.0
2025-01-07 09:40:00,284.27,284.28,282.72,283.99,7441.0,281.8408,281.8507,280.3041,281.5632,7441.0
2025-01-07 09:50:00,283.92,284.68,283.35,284.53,8034.0,281.4938,282.2473,280.9287,282.0986,8034.0
2025-01-07 10:00:00,284.22,284.22,281.68,281.69,2829.0,281.7913,281.7913,279.273,279.2829,2829.0
2025-01-07 10:10:00,281.3,282.05,281.08,281.94,2888.0,278.8962,279.6398,278.6781,279.5307,2888.0
2025-01-07 10:20:00,282.77,283.59,282.75,283.43,3255.0,280.3536,281.1666,280.3338,281.008,3255.0
2025-01-07 10:30:00,282.82,283.48,282.17,282.67,4670.0,280.4032,281.0576,279.7588,280.2545,4670.0
2025-01-07 10:40:00,282.57,282.84,281.43,281.81,3670.0,280.1554,280.423,279.0251,279.4018,3670.0
2025-01-07 10:50:00,282.22,283.52,282.19,283.36,7056.0,279.8083,281.0972,279.7786,280.9386,7056.0
2025-01-07 11:00:00,283.66,283.94,283.11,283.46,4142.0,281.236,281.5136,280.6907,281.0377,4142.0
2025-01-07 11:10:00,283.18,283.5,282.51,282.58,4003.0,280.7601,281.0774,280.0959,280.1653,4003.0
2025-01-07 11:20:00,282.76,283.15,282.55,282.92,3296.0,280.3437,280.7304,280.1355,280.5024,3296.0
2025-01-07 11:30:00,282.57,282.6,281.74,282.37,1903.0,280.1554,280.1851,279.3324,279.9571,1903.0
2025-01-07 11:40:00,282.52,282.53,281.89,282.2,1403.0,280.1058,280.1157,279.4812,279.7885,1403.0
2025-01-07 11:50:00,282.09,282.09,281.26,281.45,3188.0,279.6795,279.6795,278.8565,279.0449,3188.0
2025-01-07 12:00:00,281.68,281.89,281.25,281.25,1822.0,279.273,279.4812,278.8466,278.8466,1822.0
2025-01-07 12:10:00,281.24,282.12,281.24,282.09,3513.0,278.8367,279.7092,278.8367,279.6795,3513.0
2025-01-07 12:20:00,281.95,282.11,281.72,281.89,1378.0,279.5406,279.6993,279.3126,279.4812,1378.0
2025-01-07 12:30:00,281.7,282.33,281.67,281.71,3835.0,279.2928,279.9174,279.263,279.3027,3835.0
2025-01-07 12:40:00,281.69,281.69,281.26,281.54,1300.0,279.2829,279.2829,278.8565,279.1342,1300.0
2025-01-07 12:50:00,281.38,281.57,281.09,281.35,3938.0,278.9755,279.1639,278.688,278.9458,3938.0
2025-01-07 13:00:00,281.53,281.77,281.31,281.77,2426.0,279.1242,279.3622,278.9061,279.3622,2426.0
2025-01-07 13:10:00,281.8,282.05,281.58,281.77,2517.0,279.3919,279.6398,279.1738,279.3622,2517.0
2025-01-07 13:20:00,281.98,282.02,281.68,282.0,2242.0,279.5704,279.61,279.273,279.5902,2242.0
2025-01-07 13:30:00,282.0,282.0,281.39,281.43,2219.0,279.5902,279.5902,278.9854,279.0251,2219.0
2025-01-07 13:40:00,280.89,281.57,280.85,281.57,3207.0,278.4897,279.1639,278.45,279.1639,3207.0
2025-01-07 13:50:00,281.37,281.55,281.34,281.34,1037.0,278.9656,279.1441,278.9359,278.9359,1037.0
2025-01-07 14:00:00,281.34,281.36,280.97,281.13,2156.0,278.9359,278.9557,278.569,278.7277,2156.0
2025-01-07 14:10:00,281.31,281.59,280.91,281.13,3525.0,278.9061,279.1837,278.5095,278.7277,3525.0
2025-01-07 14:20:00,280.92,281.3,280.86,281.13,1705.0,278.5194,278.8962,278.46,278.7277,1705.0
2025-01-07 14:30:00,281.14,281.33,280.86,281.09,3200.0,278.7376,278.9259,278.46,278.688,3200.0
2025-01-07 14:40:00,280.96,281.42,280.96,280.96,2206.0,278.5591,279.0152,278.5591,278.5591,2206.0
2025-01-07 14:50:00,281.09,281.46,281.01,281.46,5484.0,278.688,279.0548,278.6087,279.0548,5484.0
2025-01-07 15:00:00,281.43,281.64,280.99,281.03,3724.0,279.0251,279.2333,278.5889,278.6285,3724.0
2025-01-07 15:10:00,281.15,281.29,280.86,280.86,11254.0,278.7475,278.8863,278.46,278.46,11254.0
2025-01-07 15:20:00,280.7,280.71,280.27,280.5,3525.0,278.3013,278.3112,277.875,278.103,3525.0
2025-01-07 15:30:00,280.66,280.67,279.68,280.3,5554.0,278.2617,278.2716,277.29,277.9047,5554.0
2025-01-07 15:40:00,280.45,281.13,280.37,280.69,9773.0,278.0535,278.7277,277.9741,278.2914,9773.0
2025-01-07 15:50:00,280.69,281.92,280.61,281.32,74264.0,278.2914,279.5109,278.2121,278.916,74264.0
2025-01-08 09:30:00,277.74,279.99,277.74,279.68,11685.0,275.3666,277.5974,275.3666,277.29,11685.0
2025-01-08 09:40:00,279.68,279.68,277.58,278.15,5055.0,277.29,277.29,275.208,275.7731,5055.0
2025-01-08 09:50:00,278.1,278.13,276.75,276.75,2288.0,275.7235,275.7533,274.3851,274.3851,2288.0
2025-01-08 10:00:00,277.16,278.5,277.03,278.39,5575.0,274.7916,276.1201,274.6627,276.0111,5575.0
2025-01-08 10:10:00,278.39,278.57,276.94,277.45,6605.0,276.0111,276.1895,274.5735,275.0791,6605.0
2025-01-08 10:20:00,276.95,277.27,276.52,276.88,14165.0,274.5834,274.9006,274.157,274.514,14165.0
2025-01-08 10:30:00,276.9,277.61,276.6,277.6,8555.0,274.5338,275.2377,274.2364,275.2278,8555.0
2025-01-08 10:40:00,277.18,277.34,276.96,277.17,900.0,274.8114,274.97,274.5933,274.8015,900.0
2025-01-08 10:50:00,276.91,278.12,276.91,277.8,4896.0,274.5437,275.7434,274.5437,275.4261,4896.0
2025-01-08 11:00:00,278.15,278.47,277.96,278.44,3467.0,275.7731,276.0904,275.5847,276.0606,3467.0
2025-01-08 11:10:00,278.53,278.65,278.32,278.51,3850.0,276.1499,276.2688,275.9417,276.13,3850.0
2025-01-08 11:20:00,278.62,278.96,278.62,278.63,1734.0,276.2391,276.5762,276.2391,276.249,1734.0
2025-01-08 11:30:00,278.93,279.22,278.85,279.22,1519.0,276.5465,276.834,276.4671,276.834,1519.0
2025-01-08 11:40:00,279.23,279.53,279.1,279.45,8242.0,276.8439,277.1413,276.715,277.062,8242.0
2025-01-08 11:50:00,279.46,279.75,279.44,279.62,1900.0,277.0719,277.3594,277.0521,277.2306,1900.0
2025-01-08 12:00:00,279.73,279.73,278.75,279.18,4182.0,277.3396,277.3396,276.368,276.7943,4182.0
2025-01-08 12:10:00,278.65,278.68,278.33,278.38,930.0,276.2688,276.2986,275.9516,276.0012,930.0
2025-01-08 12:20:00,278.48,278.65,278.26,278.38,2079.0,276.1003,276.2688,275.8822,276.0012,2079.0
2025-01-08 12:30:00,278.36,278.88,278.36,278.46,1502.0,275.9813,276.4969,275.9813,276.0805,1502.0
2025-01-08 12:40:00,278.44,279.03,278.44,278.92,5167.0,276.0606,276.6456,276.0606,276.5365,5167.0
2025-01-08 12:50:00,278.96,279.52,278.88,279.51,2232.0,276.5762,277.1314,276.4969,277.1215,2232.0
2025-01-08 13:00:00,279.18,279.8,279.18,279.8,1200.0,276.7943,277.409,276.7943,277.409,1200.0
2025-01-08 13:10:00,279.59,279.69,279.35,279.58,1263.0,277.2008,277.3,276.9629,277.1909,1263.0
2025-01-08 13:20:00,279.82,280.8,279.66,280.62,3459.0,277.4288,278.4005,277.2702,278.222,3459.0
2025-01-08 13:30:00,280.92,281.02,280.23,281.02,2048.0,278.5194,278.6186,277.8353,278.6186,2048.0
2025-01-08 13:40:00,280.47,280.47,280.4,280.41,490.0,278.0733,278.0733,278.0039,278.0138,490.0
2025-01-08 13:50:00,279.81,279.81,279.61,279.63,718.0,277.4189,277.4189,277.2206,277.2405,718.0
2025-01-08 14:00:00,279.39,280.6,279.35,280.59,1835.0,277.0025,278.2022,276.9629,278.1923,1835.0
2025-01-08 14:10:00,280.43,280.43,280.07,280.41,886.0,278.0336,278.0336,277.6767,278.0138,886.0
2025-01-08 14:20:00,280.19,281.08,280.18,281.08,1096.0,277.7957,278.6781,277.7858,278.6781,1096.0
2025-01-08 14:30:00,280.73,280.73,279.93,279.93,1489.0,278.3311,278.3311,277.5379,277.5379,1489.0
2025-01-08 14:40:00,280.05,280.2,279.98,280.11,2289.0,277.6569,277.8056,277.5875,277.7164,2289.0
2025-01-08 14:50:00,280.11,280.11,279.77,279.88,6381.0,277.7164,277.7164,277.3793,277.4883,6381.0
2025-01-08 15:00:00,279.88,280.11,279.61,279.81,7656.0,277.4883,277.7164,277.2206,277.4189,7656.0
2025-01-08 15:10:00,279.88,280.14,279.83,280.08,1800.0,277.4883,277.7461,277.4388,277.6866,1800.0
2025-01-08 15:20:00,280.19,280.42,279.86,280.41,2639.0,277.7957,278.0237,277.4685,278.0138,2639.0
2025-01-08 15:30:00,280.27,280.35,279.64,279.67,1584.0,277.875,277.9543,277.2504,277.2801,1584.0
2025-01-08 15:40:00,279.76,280.01,279.75,279.93,4807.0,277.3694,277.6172,277.3594,277.5379,4807.0
2025-01-08 15:50:00,279.95,280.1,279.4,279.56,20986.0,277.5577,277.7065,277.0124,277.1711,20986.0
2025-01-10 09:30:00,274.38,276.69,273.9,274.82,48757.0,272.0353,274.3256,271.5594,272.4716,48757.0
2025-01-10 09:40:00,274.82,278.15,274.6,276.38,37547.0,272.4716,275.7731,272.2535,274.0182,37547.0
2025-01-10 09:50:00,276.69,277.45,276.43,276.43,10780.0,274.3256,275.0791,274.0678,274.0678,10780.0
2025-01-10 10:00:00,276.43,276.43,274.7,275.61,6267.0,274.0678,274.0678,272.3526,273.2548,6267.0
2025-01-10 10:10:00,275.07,275.47,274.51,275.47,7952.0,272.7194,273.116,272.1642,273.116,7952.0
2025-01-10 10:20:00,275.62,276.87,275.57,276.87,3022.0,273.2647,274.5041,273.2152,274.5041,3022.0
2025-01-10 10:30:00,276.31,276.61,275.84,276.15,4592.0,273.9488,274.2463,273.4829,273.7902,4592.0
2025-01-10 10:40:00,275.78,275.91,275.29,275.54,4615.0,273.4234,273.5523,272.9376,273.1854,4615.0
2025-01-10 10:50:00,275.7,275.71,274.81,275.19,6381.0,273.3441,273.354,272.4617,272.8384,6381.0
2025-01-10 11:00:00,275.23,275.23,274.3,274.65,3049.0,272.8781,272.8781,271.956,272.303,3049.0
2025-01-10 11:10:00,274.65,275.0,274.3,274.3,5162.0,272.303,272.65,271.956,271.956,5162.0
2025-01-10 11:20:00,274.47,275.16,274.25,274.36,3251.0,272.1246,272.8087,271.9064,272.0155,3251.0
2025-01-10 11:30:00,274.31,274.43,274.0,274.13,1770.0,271.9659,272.0849,271.6586,271.7875,1770.0
2025-01-10 11:40:00,274.1,274.79,274.1,274.27,4962.0,271.7577,272.4418,271.7577,271.9263,4962.0
2025-01-10 11:50:00,274.44,274.75,274.2,274.2,2006.0,272.0948,272.4022,271.8569,271.8569,2006.0
2025-01-10 12:00:00,274.13,274.54,274.0,274.07,6697.0,271.7875,272.194,271.6586,271.728,6697.0
2025-01-10 12:10:00,274.07,274.08,273.31,274.0,7174.0,271.728,271.7379,270.9745,271.6586,7174.0
2025-01-10 12:20:00,273.93,273.93,272.08,273.06,18575.0,271.5892,271.5892,269.755,270.7266,18575.0
2025-01-10 12:30:00,273.07,273.13,273.0,273.0,1417.0,270.7365,270.796,270.6671,270.6671,1417.0
2025-01-10 12:40:00,273.05,273.66,273.04,273.65,5090.0,270.7167,271.3215,270.7068,271.3116,5090.0
2025-01-10 12:50:00,273.57,274.31,273.38,274.31,5445.0,271.2323,271.9659,271.0439,271.9659,5445.0
2025-01-10 13:00:00,274.06,274.45,274.04,274.45,2180.0,271.7181,272.1047,271.6982,272.1047,2180.0
2025-01-10 13:10:00,274.45,274.56,273.84,274.41,3099.0,272.1047,272.2138,271.5,272.0651,3099.0
2025-01-10 13:20:00,274.15,274.73,274.15,274.35,5654.0,271.8073,272.3823,271.8073,272.0056,5654.0
2025-01-10 13:30:00,274.38,274.7,274.23,274.5,3457.0,272.0353,272.3526,271.8866,272.1543,3457.0
2025-01-10 13:40:00,274.5,274.73,273.97,274.42,4075.0,272.1543,272.3823,271.6288,272.075,4075.0
2025-01-10 13:50:00,274.42,274.91,274.31,274.9,4627.0,272.075,272.5608,271.9659,272.5509,4627.0
2025-01-10 14:00:00,274.89,274.89,273.75,273.75,3436.0,272.541,272.541,271.4107,271.4107,3436.0
2025-01-10 14:10:00,273.73,274.18,273.7,273.96,2688.0,271.3909,271.837,271.3611,271.6189,2688.0
2025-01-10 14:20:00,273.94,274.26,273.7,274.26,4961.0,271.5991,271.9164,271.3611,271.9164,4961.0
2025-01-10 14:30:00,274.01,274.01,273.5,273.72,2342.0,271.6685,271.6685,271.1629,271.381,2342.0
2025-01-10 14:40:00,273.72,273.8,273.22,273.43,8971.0,271.381,271.4603,270.8852,271.0935,8971.0
2025-01-10 14:50:00,273.7,273.99,273.31,273.59,5740.0,271.3611,271.6487,270.9745,271.2521,5740.0
2025-01-10 15:00:00,273.26,273.87,273.09,273.61,3271.0,270.9249,271.5297,270.7564,271.2719,3271.0
2025-01-10 15:10:00,273.48,273.61,272.37,272.59,7884.0,271.143,271.2719,270.0425,270.2606,7884.0
2025-01-10 15:20:00,272.79,273.34,272.79,273.17,4557.0,270.4589,271.0042,270.4589,270.8357,4557.0
2025-01-10 15:30:00,273.2,273.99,272.96,273.5,5825.0,270.8654,271.6487,270.6275,271.1629,5825.0
2025-01-10 15:40:00,273.33,273.82,273.01,273.04,8606.0,270.9943,271.4801,270.677,270.7068,8606.0
2025-01-10 15:50:00,273.14,273.71,273.11,273.24,53125.0,270.8059,271.3711,270.7762,270.9051,53125.0
2025-01-13 09:30:00,270.0,272.34,269.53,272.13,42954.0,267.6928,270.0128,267.2268,269.8046,42954.0
2025-01-13 09:40:00,272.34,273.44,272.04,272.93,4005.0,270.0128,271.1034,269.7153,270.5977,4005.0
2025-01-13 09:50:00,272.94,273.56,272.9,273.22,8622.0,270.6076,271.2223,270.568,270.8852,8622.0
2025-01-13 10:00:00,273.22,273.3,272.91,273.0,4297.0,270.8852,270.9646,270.5779,270.6671,4297.0
2025-01-13 10:10:00,273.0,273.47,272.93,273.36,3640.0,270.6671,271.1331,270.5977,271.0241,3640.0
2025-01-13 10:20:00,273.36,273.37,272.84,273.09,9022.0,271.0241,271.034,270.5085,270.7564,9022.0
2025-01-13 10:30:00,273.0,273.5,272.89,273.37,23539.0,270.6671,271.1629,270.5581,271.034,23539.0
2025-01-13 10:40:00,273.24,273.59,273.24,273.41,4266.0,270.9051,271.2521,270.9051,271.0736,4266.0
2025-01-13 10:50:00,273.49,273.49,272.98,273.23,6069.0,271.1529,271.1529,270.6473,270.8952,6069.0
2025-01-13 11:00:00,273.01,273.18,272.79,272.96,7511.0,270.677,270.8456,270.4589,270.6275,7511.0
2025-01-13 11:10:00,273.07,273.59,272.89,273.59,4123.0,270.7365,271.2521,270.5581,271.2521,4123.0
2025-01-13 11:20:00,273.59,273.73,273.15,273.2,4999.0,271.2521,271.3909,270.8158,270.8654,4999.0
2025-01-13 11:30:00,273.09,273.22,272.88,272.93,2210.0,270.7564,270.8852,270.5482,270.5977,2210.0
2025-01-13 11:40:00,273.0,273.52,272.99,273.32,20700.0,270.6671,271.1827,270.6572,270.9844,20700.0
2025-01-13 11:50:00,273.11,273.18,272.49,272.56,3129.0,270.7762,270.8456,270.1615,270.2309,3129.0
2025-01-13 12:00:00,272.18,272.8,272.09,272.78,3021.0,269.8541,270.4688,269.7649,270.449,3021.0
2025-01-13 12:10:00,272.84,273.18,272.83,273.06,3236.0,270.5085,270.8456,270.4986,270.7266,3236.0
2025-01-13 12:20:00,272.82,273.11,272.77,273.0,4017.0,270.4887,270.7762,270.4391,270.6671,4017.0
2025-01-13 12:30:00,272.77,272.91,272.48,272.48,1925.0,270.4391,270.5779,270.1516,270.1516,1925.0
2025-01-13 12:40:00,272.4,272.85,272.15,272.73,2001.0,270.0723,270.5184,269.8244,270.3994,2001.0
2025-01-13 12:50:00,272.51,273.26,272.48,273.25,2132.0,270.1813,270.9249,270.1516,270.915,2132.0
2025-01-13 13:00:00,273.29,273.7,272.9,273.7,1376.0,270.9547,271.3611,270.568,271.3611,1376.0
2025-01-13 13:10:00,273.7,273.8,273.7,273.8,585.0,271.3611,271.4603,271.3611,271.4603,585.0
2025-01-13 13:20:00,273.83,274.17,273.77,274.17,5324.0,271.49,271.8271,271.4305,271.8271,5324.0
2025-01-13 13:30:00,274.39,274.39,273.87,274.36,4279.0,272.0453,272.0453,271.5297,272.0155,4279.0
2025-01-13 13:40:00,274.39,274.73,274.09,274.73,2358.0,272.0453,272.3823,271.7478,272.3823,2358.0
2025-01-13 13:50:00,274.74,274.74,274.32,274.35,2093.0,272.3923,272.3923,271.9758,272.0056,2093.0
2025-01-13 14:00:00,274.52,274.74,274.35,274.73,1517.0,272.1741,272.3923,272.0056,272.3823,1517.0
2025-01-13 14:10:00,274.88,275.44,274.88,275.07,7741.0,272.5311,273.0863,272.5311,272.7194,7741.0
2025-01-13 14:20:00,275.25,275.65,275.2,275.57,2620.0,272.8979,273.2945,272.8483,273.2152,2620.0
2025-01-13 14:30:00,275.62,276.2,275.37,276.2,5520.0,273.2647,273.8398,273.0169,273.8398,5520.0
2025-01-13 14:40:00,275.97,276.04,275.67,275.67,1411.0,273.6117,273.6812,273.3143,273.3143,1411.0
2025-01-13 14:50:00,275.77,276.15,275.77,276.15,600.0,273.4135,273.7902,273.4135,273.7902,600.0
2025-01-13 15:00:00,275.94,275.98,275.54,275.66,2276.0,273.582,273.6217,273.1854,273.3044,2276.0
2025-01-13 15:10:00,275.54,275.54,275.05,275.14,15876.0,273.1854,273.1854,272.6996,272.7888,15876.0
2025-01-13 15:20:00,275.03,275.15,274.86,274.99,6613.0,272.6798,272.7988,272.5112,272.6401,6613.0
2025-01-13 15:30:00,274.96,275.3,274.92,275.03,7766.0,272.6104,272.9475,272.5707,272.6798,7766.0
2025-01-13 15:40:00,275.14,275.21,275.0,275.21,10511.0,272.7888,272.8582,272.65,272.8582,10511.0
2025-01-13 15:50:00,275.3,276.27,275.3,275.57,29487.0,272.9475,273.9092,272.9475,273.2152,29487.0
2025-01-14 09:30:00,276.71,277.67,275.65,277.06,11320.0,274.3454,275.2972,273.2945,274.6924,11320.0
2025-01-14 09:40:00,276.84,278.13,276.61,277.81,4019.0,274.4743,275.7533,274.2463,275.436,4019.0
2025-01-14 09:50:00,277.45,277.45,276.43,276.44,2314.0,275.0791,275.0791,274.0678,274.0777,2314.0
2025-01-14 10:00:00,276.87,278.26,276.3,278.01,8925.0,274.5041,275.8822,273.9389,275.6343,8925.0
2025-01-14 10:10:00,277.94,278.25,277.72,277.88,3231.0,275.5649,275.8723,275.3468,275.5054,3231.0
2025-01-14 10:20:00,277.63,277.81,277.18,277.3,16608.0,275.2576,275.436,274.8114,274.9304,16608.0
2025-01-14 10:30:00,277.14,277.67,276.82,277.43,4862.0,274.7718,275.2972,274.4545,275.0593,4862.0
2025-01-14 10:40:00,277.56,278.3,277.56,277.97,27129.0,275.1882,275.9218,275.1882,275.5947,27129.0
2025-01-14 10:50:00,277.81,278.04,277.32,277.67,2991.0,275.436,275.6641,274.9502,275.2972,2991.0
2025-01-14 11:00:00,277.32,277.42,276.68,276.68,2184.0,274.9502,275.0494,274.3157,274.3157,2184.0
2025-01-14 11:10:00,276.67,276.7,275.84,276.29,4439.0,274.3058,274.3355,273.4829,273.929,4439.0
2025-01-14 11:20:00,277.08,277.08,275.82,276.4,11666.0,274.7123,274.7123,273.463,274.0381,11666.0
2025-01-14 11:30:00,276.32,276.81,275.5,275.75,1300.0,273.9588,274.4446,273.1458,273.3936,1300.0
2025-01-14 11:40:00,275.44,275.54,275.2,275.2,1216.0,273.0863,273.1854,272.8483,272.8483,1216.0
2025-01-14 11:50:00,275.06,275.3,274.88,274.88,4187.0,272.7095,272.9475,272.5311,272.5311,4187.0
2025-01-14 12:00:00,274.87,275.45,274.39,275.15,2336.0,272.5211,273.0962,272.0453,272.7988,2336.0
2025-01-14 12:10:00,275.65,275.83,275.25,275.27,700.0,273.2945,273.4729,272.8979,272.9177,700.0
2025-01-14 12:20:00,275.19,275.74,275.08,275.55,1891.0,272.8384,273.3837,272.7294,273.1953,1891.0
2025-01-14 12:30:00,275.56,275.64,275.17,275.55,1940.0,273.2053,273.2846,272.8186,273.1953,1940.0
2025-01-14 12:40:00,275.17,275.82,275.17,275.68,1043.0,272.8186,273.463,272.8186,273.3242,1043.0
2025-01-14 12:50:00,275.74,276.45,275.53,276.42,2546.0,273.3837,274.0876,273.1755,274.0579,2546.0
2025-01-14 13:00:00,276.21,276.48,276.21,276.48,1946.0,273.8497,274.1174,273.8497,274.1174,1946.0
2025-01-14 13:10:00,276.34,277.25,276.29,276.87,6325.0,273.9786,274.8808,273.929,274.5041,6325.0
2025-01-14 13:20:00,277.11,277.53,276.95,277.35,1632.0,274.742,275.1584,274.5834,274.98,1632.0
2025-01-14 13:30:00,277.35,277.71,277.35,277.71,1059.0,274.98,275.3369,274.98,275.3369,1059.0
2025-01-14 13:40:00,277.71,277.86,277.49,277.61,5100.0,275.3369,275.4856,275.1188,275.2377,5100.0
2025-01-14 13:50:00,277.62,277.62,277.49,277.53,1182.0,275.2476,275.2476,275.1188,275.1584,1182.0
2025-01-14 14:00:00,277.49,277.49,277.07,277.2,2261.0,275.1188,275.1188,274.7023,274.8312,2261.0
2025-01-14 14:10:00,277.1,277.34,277.08,277.25,2395.0,274.7321,274.97,274.7123,274.8808,2395.0
2025-01-14 14:20:00,277.44,277.68,277.33,277.56,3209.0,275.0692,275.3071,274.9601,275.1882,3209.0
2025-01-14 14:30:00,277.47,277.94,277.44,277.73,2475.0,275.0989,275.5649,275.0692,275.3567,2475.0
2025-01-14 14:40:00,277.92,277.92,277.62,277.62,1781.0,275.5451,275.5451,275.2476,275.2476,1781.0
2025-01-14 14:50:00,277.52,277.52,276.64,276.74,4693.0,275.1485,275.1485,274.276,274.3752,4693.0
2025-01-14 15:00:00,276.81,276.82,275.85,276.43,2510.0,274.4446,274.4545,273.4928,274.0678,2510.0
2025-01-14 15:10:00,276.36,276.83,276.36,276.69,1714.0,273.9984,274.4644,273.9984,274.3256,1714.0
2025-01-14 15:20:00,276.85,277.4,276.82,277.4,1557.0,274.4842,275.0295,274.4545,275.0295,1557.0
2025-01-14 15:30:00,277.41,277.43,276.98,276.98,3272.0,275.0394,275.0593,274.6131,274.6131,3272.0
2025-01-14 15:40:00,276.87,277.05,276.69,276.83,4378.0,274.5041,274.6825,274.3256,274.4644,4378.0
2025-01-14 15:50:00,276.66,277.15,276.63,277.1,28730.0,274.2959,274.7817,274.2661,274.7321,28730.0
2025-01-15 09:30:00,282.07,282.96,281.77,281.9,11828.0,279.6596,280.542,279.3622,279.4911,11828.0
2025-01-15 09:40:00,281.42,282.5,280.8,281.54,3473.0,279.0152,280.0859,278.4005,279.1342,3473.0
2025-01-15 09:50:00,280.84,280.84,279.5,279.93,2804.0,278.4401,278.4401,277.1116,277.5379,2804.0
2025-01-15 10:00:00,280.49,280.58,279.76,280.0,5105.0,278.0931,278.1824,277.3694,277.6073,5105.0
2025-01-15 10:10:00,279.91,280.01,278.94,278.94,2224.0,277.5181,277.6172,276.5564,276.5564,2224.0
2025-01-15 10:20:00,279.25,279.25,278.2,279.05,7184.0,276.8637,276.8637,275.8227,276.6654,7184.0
2025-01-15 10:30:00,278.9,279.16,278.04,278.38,6474.0,276.5167,276.7745,275.6641,276.0012,6474.0
2025-01-15 10:40:00,278.41,278.41,277.33,277.33,2100.0,276.0309,276.0309,274.9601,274.9601,2100.0
2025-01-15 10:50:00,277.46,277.76,277.22,277.4,2354.0,275.089,275.3865,274.8511,275.0295,2354.0
2025-01-15 11:00:00,277.71,277.71,276.95,277.19,9483.0,275.3369,275.3369,274.5834,274.8213,9483.0
2025-01-15 11:10:00,277.18,277.18,276.0,276.03,2714.0,274.8114,274.8114,273.6415,273.6712,2714.0
2025-01-15 11:20:00,276.03,276.73,276.03,276.37,5474.0,273.6712,274.3653,273.6712,274.0083,5474.0
2025-01-15 11:30:00,276.2,276.47,275.94,276.1,3658.0,273.8398,274.1075,273.582,273.7406,3658.0
2025-01-15 11:40:00,276.1,276.49,275.94,276.01,2003.0,273.7406,274.1273,273.582,273.6514,2003.0
2025-01-15 11:50:00,275.76,275.76,275.31,275.76,1820.0,273.4035,273.4035,272.9574,273.4035,1820.0
2025-01-15 12:00:00,275.41,275.8,275.29,275.41,3579.0,273.0565,273.4432,272.9376,273.0565,3579.0
2025-01-15 12:10:00,275.35,275.59,275.27,275.33,4249.0,272.997,273.235,272.9177,272.9772,4249.0
2025-01-15 12:20:00,275.18,275.31,274.73,275.22,5691.0,272.8285,272.9574,272.3823,272.8682,5691.0
2025-01-15 12:30:00,275.24,275.42,275.1,275.23,8091.0,272.888,273.0664,272.7492,272.8781,8091.0
2025-01-15 12:40:00,275.2,275.37,275.2,275.37,1336.0,272.8483,273.0169,272.8483,273.0169,1336.0
2025-01-15 12:50:00,275.21,275.33,274.75,274.75,6041.0,272.8582,272.9772,272.4022,272.4022,6041.0
2025-01-15 13:00:00,275.0,275.0,274.57,274.73,2912.0,272.65,272.65,272.2237,272.3823,2912.0
2025-01-15 13:10:00,274.57,275.19,274.55,274.98,1975.0,272.2237,272.8384,272.2039,272.6302,1975.0
2025-01-15 13:20:00,275.17,275.46,274.95,274.95,12381.0,272.8186,273.1061,272.6005,272.6005,12381.0
2025-01-15 13:30:00,275.33,275.6,275.18,275.35,6930.0,272.9772,273.2449,272.8285,272.997,6930.0
2025-01-15 13:40:00,275.5,275.6,275.26,275.46,4704.0,273.1458,273.2449,272.9078,273.1061,4704.0
2025-01-15 13:50:00,275.27,275.72,275.26,275.72,1739.0,272.9177,273.3639,272.9078,273.3639,1739.0
2025-01-15 14:00:00,275.68,275.81,275.3,275.53,1849.0,273.3242,273.4531,272.9475,273.1755,1849.0
2025-01-15 14:10:00,275.53,275.75,275.27,275.65,4742.0,273.1755,273.3936,272.9177,273.2945,4742.0
2025-01-15 14:20:00,275.72,276.12,275.43,276.12,2985.0,273.3639,273.7605,273.0764,273.7605,2985.0
2025-01-15 14:30:00,276.11,276.44,276.11,276.28,2207.0,273.7506,274.0777,273.7506,273.9191,2207.0
2025-01-15 14:40:00,276.29,276.32,276.07,276.1,1521.0,273.929,273.9588,273.7109,273.7406,1521.0
2025-01-15 14:50:00,276.06,276.61,275.95,276.48,3882.0,273.701,274.2463,273.5919,274.1174,3882.0
2025-01-15 15:00:00,276.62,276.62,276.37,276.58,3408.0,274.2562,274.2562,274.0083,274.2165,3408.0
2025-01-15 15:10:00,276.63,276.63,276.43,276.43,1800.0,274.2661,274.2661,274.0678,274.0678,1800.0
2025-01-15 15:20:00,276.53,276.8,276.39,276.63,3959.0,274.167,274.4347,274.0282,274.2661,3959.0
2025-01-15 15:30:00,276.8,276.8,276.25,276.38,7838.0,274.4347,274.4347,273.8894,274.0182,7838.0
2025-01-15 15:40:00,276.27,276.68,276.17,276.52,9870.0,273.9092,274.3157,273.81,274.157,9870.0
2025-01-15 15:50:00,276.59,276.59,275.32,275.96,72746.0,274.2265,274.2265,272.9673,273.6018,72746.0
2025-01-16 09:30:00,279.48,281.1,278.23,278.71,20090.0,277.0918,278.6979,275.8524,276.3283,20090.0
2025-01-16 09:40:00,278.4,280.05,277.55,277.55,12893.0,276.021,277.6569,275.1782,275.1782,12893.0
2025-01-16 09:50:00,277.75,278.14,276.83,276.83,2413.0,275.3765,275.7632,274.4644,274.4644,2413.0
2025-01-16 10:00:00,276.66,278.14,276.65,277.82,10078.0,274.2959,275.7632,274.2859,275.4459,10078.0
2025-01-16 10:10:00,277.82,278.17,277.48,277.63,3788.0,275.4459,275.7929,275.1088,275.2576,3788.0
2025-01-16 10:20:00,277.76,278.15,277.51,277.88,5858.0,275.3865,275.7731,275.1386,275.5054,5858.0
2025-01-16 10:30:00,278.0,278.47,277.87,278.26,7526.0,275.6244,276.0904,275.4955,275.8822,7526.0
2025-01-16 10:40:00,278.26,278.73,278.12,278.48,9265.0,275.8822,276.3482,275.7434,276.1003,9265.0
2025-01-16 10:50:00,278.48,279.01,278.43,279.0,8736.0,276.1003,276.6258,276.0507,276.6159,8736.0
2025-01-16 11:00:00,278.87,279.4,278.67,279.38,2103.0,276.487,277.0124,276.2887,276.9926,2103.0
2025-01-16 11:10:00,279.21,280.39,279.17,280.01,14963.0,276.8241,277.994,276.7844,277.6172,14963.0
2025-01-16 11:20:00,279.93,280.47,279.78,280.34,2975.0,277.5379,278.0733,277.3892,277.9444,2975.0
2025-01-16 11:30:00,280.31,281.73,280.31,281.52,11901.0,277.9147,279.3225,277.9147,279.1143,11901.0
2025-01-16 11:40:00,281.47,281.51,281.09,281.46,2249.0,279.0647,279.1044,278.688,279.0548,2249.0
2025-01-16 11:50:00,281.61,282.04,281.52,281.67,2547.0,279.2036,279.6299,279.1143,279.263,2547.0
2025-01-16 12:00:00,281.78,281.97,281.61,281.78,3645.0,279.3721,279.5605,279.2036,279.3721,3645.0
2025-01-16 12:10:00,281.91,282.26,281.74,281.81,4706.0,279.501,279.848,279.3324,279.4018,4706.0
2025-01-16 12:20:00,281.72,282.05,281.37,281.9,4071.0,279.3126,279.6398,278.9656,279.4911,4071.0
2025-01-16 12:30:00,281.84,281.84,281.15,281.15,4851.0,279.4316,279.4316,278.7475,278.7475,4851.0
2025-01-16 12:40:00,281.11,281.3,280.69,280.75,3262.0,278.7078,278.8962,278.2914,278.3509,3262.0
2025-01-16 12:50:00,280.74,281.0,280.66,280.75,3351.0,278.341,278.5988,278.2617,278.3509,3351.0
2025-01-16 13:00:00,280.49,281.24,280.49,280.99,3143.0,278.0931,278.8367,278.0931,278.5889,3143.0
2025-01-16 13:10:00,280.95,281.21,280.86,281.16,3952.0,278.5492,278.807,278.46,278.7574,3952.0
2025-01-16 13:20:00,281.06,281.33,280.96,281.25,5127.0,278.6583,278.9259,278.5591,278.8466,5127.0
2025-01-16 13:30:00,281.11,281.31,280.54,280.63,7793.0,278.7078,278.9061,278.1427,278.2319,7793.0
2025-01-16 13:40:00,280.55,280.56,280.09,280.19,4167.0,278.1526,278.1625,277.6965,277.7957,4167.0
2025-01-16 13:50:00,280.19,280.63,280.12,280.12,5297.0,277.7957,278.2319,277.7263,277.7263,5297.0
2025-01-16 14:00:00,280.09,280.45,280.0,280.3,1957.0,277.6965,278.0535,277.6073,277.9047,1957.0
2025-01-16 14:10:00,280.48,280.65,280.34,280.6,3546.0,278.0832,278.2518,277.9444,278.2022,3546.0
2025-01-16 14:20:00,280.61,280.61,280.15,280.53,4069.0,278.2121,278.2121,277.756,278.1328,4069.0
2025-01-16 14:30:00,280.46,280.57,280.46,280.56,420.0,278.0634,278.1724,278.0634,278.1625,420.0
2025-01-16 14:40:00,280.72,280.75,280.42,280.75,5513.0,278.3212,278.3509,278.0237,278.3509,5513.0
2025-01-16 14:50:00,280.75,281.19,280.6,281.19,5727.0,278.3509,278.7871,278.2022,278.7871,5727.0
2025-01-16 15:00:00,280.98,281.14,280.81,280.96,3792.0,278.5789,278.7376,278.4104,278.5591,3792.0
2025-01-16 15:10:00,280.94,280.94,280.26,280.55,7018.0,278.5393,278.5393,277.8651,278.1526,7018.0
2025-01-16 15:20:00,280.47,280.67,280.1,280.19,5601.0,278.0733,278.2716,277.7065,277.7957,5601.0
2025-01-16 15:30:00,280.32,280.64,279.85,279.96,11440.0,277.9246,278.2418,277.4586,277.5677,11440.0
2025-01-16 15:40:00,279.96,280.93,279.96,280.74,21308.0,277.5677,278.5294,277.5677,278.341,21308.0
2025-01-16 15:50:00,280.62,281.15,280.25,280.96,88215.0,278.222,278.7475,277.8552,278.5591,88215.0
2025-01-17 09:30:00,283.74,283.86,281.61,283.55,78694.0,281.3154,281.4343,279.2036,281.127,78694.0
2025-01-17 09:40:00,283.96,285.24,282.64,284.47,8817.0,281.5335,282.8025,280.2248,282.0391,8817.0
2025-01-17 09:50:00,284.39,285.23,283.84,283.84,7326.0,281.9598,282.7926,281.4145,281.4145,7326.0
2025-01-17 10:00:00,284.16,284.59,282.92,283.12,10838.0,281.7318,282.1581,280.5024,280.7007,10838.0
2025-01-17 10:10:00,283.44,284.49,283.34,283.81,1944.0,281.0179,282.0589,280.9188,281.3848,1944.0
2025-01-17 10:20:00,284.11,284.67,283.95,284.67,2276.0,281.6822,282.2374,281.5236,282.2374,2276.0
2025-01-17 10:30:00,284.63,284.63,284.25,284.54,1844.0,282.1977,282.1977,281.821,282.1085,1844.0
2025-01-17 10:40:00,284.6,284.8,284.37,284.53,4288.0,282.168,282.3663,281.94,282.0986,4288.0
2025-01-17 10:50:00,284.51,285.1,284.51,285.0,9644.0,282.0788,282.6637,282.0788,282.5646,9644.0
2025-01-17 11:00:00,285.0,285.07,284.34,285.07,8365.0,282.5646,282.634,281.9102,282.634,8365.0
2025-01-17 11:10:00,285.0,285.09,284.36,284.92,14589.0,282.5646,282.6538,281.9301,282.4853,14589.0
2025-01-17 11:20:00,284.92,285.21,284.65,284.86,10956.0,282.4853,282.7728,282.2176,282.4258,10956.0
2025-01-17 11:30:00,285.03,285.98,285.03,285.98,2464.0,282.5943,283.5362,282.5943,283.5362,2464.0
2025-01-17 11:40:00,285.77,286.59,285.77,285.87,12041.0,283.328,284.141,283.328,283.4272,12041.0
2025-01-17 11:50:00,285.85,286.46,285.6,286.09,2613.0,283.4073,284.0121,283.1595,283.6453,2613.0
2025-01-17 12:00:00,285.84,286.5,285.84,286.28,17048.0,283.3974,284.0518,283.3974,283.8336,17048.0
2025-01-17 12:10:00,286.28,286.67,286.07,286.46,4647.0,283.8336,284.2203,283.6254,284.0121,4647.0
2025-01-17 12:20:00,286.46,286.79,286.13,286.35,18121.0,284.0121,284.3393,283.6849,283.903,18121.0
2025-01-17 12:30:00,286.43,287.14,286.43,287.14,5426.0,283.9824,284.6863,283.9824,284.6863,5426.0
2025-01-17 12:40:00,287.24,287.42,286.63,286.89,11343.0,284.7854,284.9639,284.1807,284.4384,11343.0
2025-01-17 12:50:00,286.89,287.01,286.34,286.59,3156.0,284.4384,284.5574,283.8931,284.141,3156.0
2025-01-17 13:00:00,286.45,286.63,286.07,286.42,6674.0,284.0022,284.1807,283.6254,283.9725,6674.0
2025-01-17 13:10:00,286.43,286.73,286.43,286.72,2449.0,283.9824,284.2798,283.9824,284.2699,2449.0
2025-01-17 13:20:00,286.48,286.6,286.07,286.23,4583.0,284.0319,284.1509,283.6254,283.7841,4583.0
2025-01-17 13:30:00,286.3,286.3,285.64,286.07,7292.0,283.8535,283.8535,283.1991,283.6254,7292.0
2025-01-17 13:40:00,286.04,286.04,284.84,285.21,25649.0,283.5957,283.5957,282.406,282.7728,25649.0
2025-01-17 13:50:00,286.13,286.25,285.81,285.94,5852.0,283.6849,283.8039,283.3677,283.4966,5852.0
2025-01-17 14:00:00,285.91,286.39,285.62,286.39,16798.0,283.4668,283.9427,283.1793,283.9427,16798.0
2025-01-17 14:10:00,286.59,286.66,286.46,286.47,2149.0,284.141,284.2104,284.0121,284.022,2149.0
2025-01-17 14:20:00,286.67,286.82,286.32,286.61,1678.0,284.2203,284.369,283.8733,284.1608,1678.0
2025-01-17 14:30:00,286.58,286.73,286.18,286.18,3943.0,284.1311,284.2798,283.7345,283.7345,3943.0
2025-01-17 14:40:00,286.17,286.63,286.1,286.63,9104.0,283.7246,284.1807,283.6552,284.1807,9104.0
2025-01-17 14:50:00,286.52,286.79,286.45,286.7,9535.0,284.0716,284.3393,284.0022,284.2501,9535.0
2025-01-17 15:00:00,286.54,286.66,286.16,286.66,8355.0,284.0914,284.2104,283.7147,284.2104,8355.0
2025-01-17 15:10:00,286.73,287.11,286.73,286.96,7053.0,284.2798,284.6566,284.2798,284.5078,7053.0
2025-01-17 15:20:00,286.94,287.12,286.72,286.86,10959.0,284.488,284.6665,284.2699,284.4087,10959.0
2025-01-17 15:30:00,286.88,287.05,286.75,286.86,6917.0,284.4285,284.5971,284.2996,284.4087,6917.0
2025-01-17 15:40:00,286.84,287.25,286.76,287.16,14091.0,284.3889,284.7954,284.3095,284.7061,14091.0
2025-01-17 15:50:00,287.06,287.48,286.56,286.6,59559.0,284.607,285.0234,284.1113,284.1509,59559.0
2025-01-21 09:30:00,289.15,292.0,289.12,291.19,18711.0,286.6791,289.5048,286.6494,288.7017,18711.0
2025-01-21 09:40:00,291.2,292.98,291.2,292.38,15818.0,288.7116,290.4764,288.7116,289.8815,15818.0
2025-01-21 09:50:00,292.38,292.49,291.38,292.49,7897.0,289.8815,289.9906,288.8901,289.9906,7897.0
2025-01-21 10:00:00,291.98,292.15,289.86,291.15,13450.0,289.4849,289.6535,287.3831,288.662,13450.0
2025-01-21 10:10:00,290.84,290.84,290.0,290.67,5712.0,288.3547,288.3547,287.5219,288.1861,5712.0
2025-01-21 10:20:00,290.63,291.84,290.46,291.31,6709.0,288.1465,289.3461,287.9779,288.8207,6709.0
2025-01-21 10:30:00,291.38,291.59,291.14,291.14,2711.0,288.8901,289.0983,288.6521,288.6521,2711.0
2025-01-21 10:40:00,291.43,291.5,291.18,291.46,4377.0,288.9396,289.009,288.6918,288.9694,4377.0
2025-01-21 10:50:00,291.16,291.81,290.75,291.81,3046.0,288.6719,289.3164,288.2654,289.3164,3046.0
2025-01-21 11:00:00,291.39,291.99,291.27,291.77,3849.0,288.9,289.4949,288.781,289.2767,3849.0
2025-01-21 11:10:00,291.77,292.19,291.73,292.19,1688.0,289.2767,289.6931,289.2371,289.6931,1688.0
2025-01-21 11:20:00,292.12,292.31,292.0,292.26,2810.0,289.6237,289.8121,289.5048,289.7625,2810.0
2025-01-21 11:30:00,292.09,292.77,292.04,292.05,2948.0,289.594,290.2682,289.5444,289.5543,2948.0
2025-01-21 11:40:00,292.65,292.65,291.61,291.61,4744.0,290.1492,290.1492,289.1181,289.1181,4744.0
2025-01-21 11:50:00,292.0,292.0,291.22,291.84,4926.0,289.5048,289.5048,288.7314,289.3461,4926.0
2025-01-21 12:00:00,291.59,292.25,291.58,292.25,3659.0,289.0983,289.7526,289.0884,289.7526,3659.0
2025-01-21 12:10:00,292.27,292.27,291.29,291.55,4772.0,289.7725,289.7725,288.8008,289.0586,4772.0
2025-01-21 12:20:00,291.44,291.61,291.02,291.46,9118.0,288.9496,289.1181,288.5331,288.9694,9118.0
2025-01-21 12:30:00,291.43,291.72,290.99,290.99,7820.0,288.9396,289.2272,288.5034,288.5034,7820.0
2025-01-21 12:40:00,290.85,291.19,290.2,290.76,7739.0,288.3646,288.7017,287.7201,288.2754,7739.0
2025-01-21 12:50:00,290.58,291.03,290.34,290.99,5063.0,288.0969,288.5431,287.859,288.5034,5063.0
2025-01-21 13:00:00,291.03,291.06,290.57,290.9,4184.0,288.5431,288.5728,288.087,288.4142,4184.0
2025-01-21 13:10:00,290.72,290.78,290.52,290.68,2796.0,288.2357,288.2952,288.0374,288.196,2796.0
2025-01-21 13:20:00,290.55,291.01,290.55,290.9,4259.0,288.0672,288.5232,288.0672,288.4142,4259.0
2025-01-21 13:30:00,290.86,291.04,290.68,290.73,3145.0,288.3745,288.553,288.196,288.2456,3145.0
2025-01-21 13:40:00,290.85,291.09,290.53,291.08,3618.0,288.3646,288.6025,288.0473,288.5926,3618.0
2025-01-21 13:50:00,290.92,291.34,290.84,291.3,1853.0,288.434,288.8504,288.3547,288.8107,1853.0
2025-01-21 14:00:00,291.33,291.33,290.54,290.81,8647.0,288.8405,288.8405,288.0572,288.3249,8647.0
2025-01-21 14:10:00,291.09,291.53,290.98,291.1,4602.0,288.6025,289.0388,288.4935,288.6125,4602.0
2025-01-21 14:20:00,291.0,291.19,290.89,291.19,2702.0,288.5133,288.7017,288.4043,288.7017,2702.0
2025-01-21 14:30:00,291.28,291.3,290.79,290.82,5452.0,288.7909,288.8107,288.3051,288.3349,5452.0
2025-01-21 14:40:00,290.93,291.07,290.79,290.86,1528.0,288.4439,288.5827,288.3051,288.3745,1528.0
2025-01-21 14:50:00,290.93,291.55,290.87,291.34,6602.0,288.4439,289.0586,288.3844,288.8504,6602.0
2025-01-21 15:00:00,291.56,291.56,290.98,291.55,2958.0,289.0685,289.0685,288.4935,289.0586,2958.0
2025-01-21 15:10:00,291.55,291.55,290.68,290.94,6562.0,289.0586,289.0586,288.196,288.4538,6562.0
2025-01-21 15:20:00,290.67,290.92,290.46,290.92,6764.0,288.1861,288.434,287.9779,288.434,6764.0
2025-01-21 15:30:00,290.83,291.24,290.66,290.71,9061.0,288.3448,288.7513,288.1762,288.2258,9061.0
2025-01-21 15:40:00,290.8,291.4,290.69,291.4,9469.0,288.315,288.9099,288.206,288.9099,9469.0
2025-01-21 15:50:00,291.19,291.72,290.59,290.77,80130.0,288.7017,289.2272,288.1068,288.2853,80130.0
2025-01-22 09:30:00,292.94,292.94,290.47,290.66,14061.0,290.4367,290.4367,287.9878,288.1762,14061.0
2025-01-22 09:40:00,290.93,291.05,289.92,291.05,4156.0,288.4439,288.5629,287.4425,288.5629,4156.0
2025-01-22 09:50:00,290.63,291.77,290.32,290.84,11965.0,288.1465,289.2767,287.8391,288.3547,11965.0
2025-01-22 10:00:00,290.9,292.46,290.89,292.02,5088.0,288.4142,289.9608,288.4043,289.5246,5088.0
2025-01-22 10:10:00,292.02,292.57,291.24,292.2,4669.0,289.5246,290.0699,288.7513,289.7031,4669.0
2025-01-22 10:20:00,291.98,291.98,291.27,291.52,5211.0,289.4849,289.4849,288.781,289.0289,5211.0
2025-01-22 10:30:00,291.52,291.89,291.2,291.24,5189.0,289.0289,289.3957,288.7116,288.7513,5189.0
2025-01-22 10:40:00,291.09,291.09,290.36,290.94,1911.0,288.6025,288.6025,287.8788,288.4538,1911.0
2025-01-22 10:50:00,290.63,290.63,290.05,290.23,2273.0,288.1465,288.1465,287.5714,287.7499,2273.0
2025-01-22 11:00:00,290.05,290.51,289.96,290.25,5050.0,287.5714,288.0275,287.4822,287.7697,5050.0
2025-01-22 11:10:00,290.01,290.55,289.2,289.33,8677.0,287.5318,288.0672,286.7287,286.8576,8677.0
2025-01-22 11:20:00,289.38,290.15,289.38,290.14,8304.0,286.9072,287.6706,286.9072,287.6607,8304.0
2025-01-22 11:30:00,290.0,290.68,289.93,290.57,14105.0,287.5219,288.196,287.4525,288.087,14105.0
2025-01-22 11:40:00,290.25,290.53,290.18,290.38,5491.0,287.7697,288.0473,287.7003,287.8986,5491.0
2025-01-22 11:50:00,290.5,291.0,290.47,290.55,7811.0,288.0176,288.5133,287.9878,288.0672,7811.0
2025-01-22 12:00:00,290.52,291.35,290.38,291.2,16399.0,288.0374,288.8603,287.8986,288.7116,16399.0
2025-01-22 12:10:00,291.2,291.2,290.88,290.88,8540.0,288.7116,288.7116,288.3943,288.3943,8540.0
2025-01-22 12:20:00,291.0,291.16,290.58,290.58,3158.0,288.5133,288.6719,288.0969,288.0969,3158.0
2025-01-22 12:30:00,290.82,291.05,290.4,290.82,2567.0,288.3349,288.5629,287.9184,288.3349,2567.0
2025-01-22 12:40:00,290.91,290.91,290.3,290.3,2205.0,288.4241,288.4241,287.8193,287.8193,2205.0
2025-01-22 12:50:00,290.1,290.29,289.93,289.94,3632.0,287.621,287.8094,287.4525,287.4624,3632.0
2025-01-22 13:00:00,290.05,290.16,289.74,290.16,2661.0,287.5714,287.6805,287.2641,287.6805,2661.0
2025-01-22 13:10:00,290.32,290.51,290.17,290.17,2062.0,287.8391,288.0275,287.6904,287.6904,2062.0
2025-01-22 13:20:00,289.9,290.09,289.62,289.74,2268.0,287.4227,287.6111,287.1451,287.2641,2268.0
2025-01-22 13:30:00,289.74,290.0,289.62,290.0,2078.0,287.2641,287.5219,287.1451,287.5219,2078.0
2025-01-22 13:40:00,289.84,290.05,289.62,289.74,3523.0,287.3632,287.5714,287.1451,287.2641,3523.0
2025-01-22 13:50:00,289.62,289.64,289.29,289.35,4719.0,287.1451,287.1649,286.8179,286.8774,4719.0
2025-01-22 14:00:00,289.29,289.29,288.54,288.61,6641.0,286.8179,286.8179,286.0743,286.1437,6641.0
2025-01-22 14:10:00,288.78,288.93,288.57,288.68,9231.0,286.3123,286.461,286.1041,286.2131,9231.0
2025-01-22 14:20:00,288.68,289.16,288.67,288.8,1937.0,286.2131,286.689,286.2032,286.3321,1937.0
2025-01-22 14:30:00,288.75,289.65,288.75,289.65,2840.0,286.2825,287.1748,286.2825,287.1748,2840.0
2025-01-22 14:40:00,289.56,289.57,289.14,289.38,5084.0,287.0856,287.0955,286.6692,286.9072,5084.0
2025-01-22 14:50:00,289.38,289.48,288.86,289.07,5052.0,286.9072,287.0063,286.3916,286.5998,5052.0
2025-01-22 15:00:00,289.28,289.56,288.95,289.56,4456.0,286.808,287.0856,286.4808,287.0856,4456.0
2025-01-22 15:10:00,289.54,289.56,289.19,289.27,4168.0,287.0658,287.0856,286.7188,286.7981,4168.0
2025-01-22 15:20:00,289.33,289.61,289.14,289.41,8849.0,286.8576,287.1352,286.6692,286.9369,8849.0
2025-01-22 15:30:00,289.24,289.53,288.94,289.19,8434.0,286.7684,287.0559,286.4709,286.7188,8434.0
2025-01-22 15:40:00,289.13,289.24,288.89,289.09,4720.0,286.6593,286.7684,286.4213,286.6196,4720.0
2025-01-22 15:50:00,289.12,289.39,288.64,288.84,45808.0,286.6494,286.9171,286.1735,286.3718,45808.0
2025-01-23 09:30:00,288.5,289.1,287.84,288.68,16625.0,286.0347,286.6295,285.3803,286.2131,16625.0
2025-01-23 09:40:00,288.9,289.59,288.37,288.96,4204.0,286.4313,287.1154,285.9058,286.4907,4204.0
2025-01-23 09:50:00,288.71,289.01,288.11,288.6,5675.0,286.2429,286.5403,285.648,286.1338,5675.0
2025-01-23 10:00:00,288.96,288.96,287.9,288.02,1913.0,286.4907,286.4907,285.4398,285.5588,1913.0
2025-01-23 10:10:00,288.02,288.08,287.04,287.47,10256.0,285.5588,285.6183,284.5872,285.0135,10256.0
2025-01-23 10:20:00,287.33,287.54,287.02,287.02,13529.0,284.8747,285.0829,284.5673,284.5673,13529.0
2025-01-23 10:30:00,286.86,286.89,286.3,286.31,5902.0,284.4087,284.4384,283.8535,283.8634,5902.0
2025-01-23 10:40:00,286.3,286.95,286.21,286.91,3439.0,283.8535,284.4979,283.7642,284.4583,3439.0
2025-01-23 10:50:00,286.91,287.66,286.91,287.18,8049.0,284.4583,285.2019,284.4583,284.726,8049.0
2025-01-23 11:00:00,287.26,288.2,287.11,288.19,11270.0,284.8053,285.7372,284.6566,285.7273,11270.0
2025-01-23 11:10:00,288.43,288.76,287.71,288.76,2138.0,285.9653,286.2925,285.2514,286.2925,2138.0
2025-01-23 11:20:00,288.44,289.3,288.44,288.97,5990.0,285.9752,286.8278,285.9752,286.5007,5990.0
2025-01-23 11:30:00,288.81,288.89,288.48,288.8,5194.0,286.342,286.4213,286.0148,286.3321,5194.0
2025-01-23 11:40:00,288.57,288.57,288.26,288.42,5622.0,286.1041,286.1041,285.7967,285.9554,5622.0
2025-01-23 11:50:00,288.26,288.53,287.98,288.49,12115.0,285.7967,286.0644,285.5191,286.0248,12115.0
2025-01-23 12:00:00,288.5,289.0,288.05,288.87,16969.0,286.0347,286.5304,285.5885,286.4015,16969.0
2025-01-23 12:10:00,288.84,289.23,288.66,288.66,6968.0,286.3718,286.7584,286.1933,286.1933,6968.0
2025-01-23 12:20:00,288.84,289.2,288.68,288.86,12126.0,286.3718,286.7287,286.2131,286.3916,12126.0
2025-01-23 12:30:00,288.99,289.07,288.87,289.03,3340.0,286.5205,286.5998,286.4015,286.5601,3340.0
2025-01-23 12:40:00,289.04,290.02,288.95,289.7,7103.0,286.5701,287.5417,286.4808,287.2244,7103.0
2025-01-23 12:50:00,289.58,290.05,289.45,289.47,9151.0,287.1054,287.5714,286.9766,286.9964,9151.0
2025-01-23 13:00:00,289.75,290.22,289.6,290.02,1303.0,287.274,287.74,287.1253,287.5417,1303.0
2025-01-23 13:10:00,289.94,290.5,289.89,290.24,8953.0,287.4624,288.0176,287.4128,287.7598,8953.0
2025-01-23 13:20:00,290.26,290.27,289.99,290.12,4479.0,287.7796,287.7896,287.5119,287.6408,4479.0
2025-01-23 13:30:00,290.14,290.48,290.11,290.28,2920.0,287.6607,287.9978,287.6309,287.7995,2920.0
2025-01-23 13:40:00,290.24,290.47,289.96,290.31,2483.0,287.7598,287.9878,287.4822,287.8292,2483.0
2025-01-23 13:50:00,290.52,290.57,290.36,290.38,1495.0,288.0374,288.087,287.8788,287.8986,1495.0
2025-01-23 14:00:00,290.38,290.44,290.04,290.15,6489.0,287.8986,287.9581,287.5615,287.6706,6489.0
2025-01-23 14:10:00,290.16,290.58,290.15,290.5,14984.0,287.6805,288.0969,287.6706,288.0176,14984.0
2025-01-23 14:20:00,290.5,290.76,290.49,290.76,1957.0,288.0176,288.2754,288.0077,288.2754,1957.0
2025-01-23 14:30:00,290.61,290.61,290.2,290.34,1900.0,288.1266,288.1266,287.7201,287.859,1900.0
2025-01-23 14:40:00,290.31,290.87,290.3,290.87,3580.0,287.8292,288.3844,287.8193,288.3844,3580.0
2025-01-23 14:50:00,290.92,290.96,290.63,290.79,2308.0,288.434,288.4737,288.1465,288.3051,2308.0
2025-01-23 15:00:00,290.58,290.71,290.52,290.71,807.0,288.0969,288.2258,288.0374,288.2258,807.0
2025-01-23 15:10:00,290.67,290.76,290.36,290.47,5166.0,288.1861,288.2754,287.8788,287.9878,5166.0
2025-01-23 15:20:00,290.41,290.67,290.35,290.49,3231.0,287.9284,288.1861,287.8689,288.0077,3231.0
2025-01-23 15:30:00,290.5,290.62,290.3,290.62,4895.0,288.0176,288.1366,287.8193,288.1366,4895.0
2025-01-23 15:40:00,290.45,290.65,290.2,290.39,8738.0,287.968,288.1663,287.7201,287.9085,8738.0
2025-01-23 15:50:00,290.48,291.02,290.19,290.45,54879.0,287.9978,288.5331,287.7102,287.968,54879.0
2025-01-24 09:30:00,290.69,291.76,289.79,290.99,17612.0,288.206,289.2668,287.3137,288.5034,17612.0
2025-01-24 09:40:00,290.65,291.49,290.03,290.65,6912.0,288.1663,288.9991,287.5516,288.1663,6912.0
2025-01-24 09:50:00,290.31,290.51,289.19,289.51,7176.0,287.8292,288.0275,286.7188,287.036,7176.0
2025-01-24 10:00:00,289.83,289.83,287.78,288.21,12110.0,287.3533,287.3533,285.3208,285.7472,12110.0
2025-01-24 10:10:00,288.21,288.53,287.3,288.1,19559.0,285.7472,286.0644,284.8449,285.6381,19559.0
2025-01-24 10:20:00,287.92,288.58,287.58,288.58,8883.0,285.4596,286.114,285.1225,286.114,8883.0
2025-01-24 10:30:00,288.22,289.11,288.0,289.11,5315.0,285.7571,286.6395,285.5389,286.6395,5315.0
2025-01-24 10:40:00,288.89,289.25,288.48,289.01,7229.0,286.4213,286.7783,286.0148,286.5403,7229.0
2025-01-24 10:50:00,288.98,289.15,288.72,289.0,7450.0,286.5106,286.6791,286.2528,286.5304,7450.0
2025-01-24 11:00:00,288.99,289.34,288.91,289.24,8290.0,286.5205,286.8675,286.4412,286.7684,8290.0
2025-01-24 11:10:00,289.22,290.04,289.17,289.37,7374.0,286.7485,287.5615,286.699,286.8972,7374.0
2025-01-24 11:20:00,289.29,289.54,288.95,289.23,10804.0,286.8179,287.0658,286.4808,286.7584,10804.0
2025-01-24 11:30:00,289.34,290.23,289.13,290.0,6762.0,286.8675,287.7499,286.6593,287.5219,6762.0
2025-01-24 11:40:00,290.01,290.17,289.57,290.0,6128.0,287.5318,287.6904,287.0955,287.5219,6128.0
2025-01-24 11:50:00,290.0,290.57,289.7,289.7,9585.0,287.5219,288.087,287.2244,287.2244,9585.0
2025-01-24 12:00:00,289.77,290.48,289.77,290.48,6554.0,287.2938,287.9978,287.2938,287.9978,6554.0
2025-01-24 12:10:00,290.5,290.72,290.22,290.57,2731.0,288.0176,288.2357,287.74,288.087,2731.0
2025-01-24 12:20:00,290.43,290.57,290.1,290.11,2036.0,287.9482,288.087,287.621,287.6309,2036.0
2025-01-24 12:30:00,290.17,290.36,290.01,290.36,2300.0,287.6904,287.8788,287.5318,287.8788,2300.0
2025-01-24 12:40:00,290.4,290.4,289.83,289.95,3269.0,287.9184,287.9184,287.3533,287.4723,3269.0
2025-01-24 12:50:00,290.17,290.17,289.25,289.35,1776.0,287.6904,287.6904,286.7783,286.8774,1776.0
2025-01-24 13:00:00,289.43,289.82,289.33,289.59,2205.0,286.9567,287.3434,286.8576,287.1154,2205.0
2025-01-24 13:10:00,289.38,289.39,288.61,288.77,3585.0,286.9072,286.9171,286.1437,286.3024,3585.0
2025-01-24 13:20:00,288.79,289.01,288.36,288.37,9525.0,286.3222,286.5403,285.8959,285.9058,9525.0
2025-01-24 13:30:00,288.36,288.53,288.1,288.24,3280.0,285.8959,286.0644,285.6381,285.7769,3280.0
2025-01-24 13:40:00,288.22,288.5,288.01,288.15,3877.0,285.7571,286.0347,285.5489,285.6877,3877.0
2025-01-24 13:50:00,288.02,288.4,287.91,288.2,13620.0,285.5588,285.9355,285.4497,285.7372,13620.0
2025-01-24 14:00:00,288.31,288.51,288.17,288.25,1937.0,285.8463,286.0446,285.7075,285.7868,1937.0
2025-01-24 14:10:00,288.24,288.3,287.91,288.19,3858.0,285.7769,285.8364,285.4497,285.7273,3858.0
2025-01-24 14:20:00,287.96,288.14,287.68,288.0,5121.0,285.4993,285.6778,285.2217,285.5389,5121.0
2025-01-24 14:30:00,288.0,288.3,287.7,288.0,2707.0,285.5389,285.8364,285.2415,285.5389,2707.0
2025-01-24 14:40:00,288.19,288.29,287.87,287.98,6873.0,285.7273,285.8265,285.4101,285.5191,6873.0
2025-01-24 14:50:00,287.82,288.38,287.82,287.85,4078.0,285.3605,285.9157,285.3605,285.3902,4078.0
2025-01-24 15:00:00,287.92,288.37,287.89,288.19,4530.0,285.4596,285.9058,285.4299,285.7273,4530.0
2025-01-24 15:10:00,288.18,288.48,287.97,288.37,8709.0,285.7174,286.0148,285.5092,285.9058,8709.0
2025-01-24 15:20:00,288.3,288.39,287.87,288.12,6017.0,285.8364,285.9256,285.4101,285.6579,6017.0
2025-01-24 15:30:00,288.12,288.29,287.88,288.18,10447.0,285.6579,285.8265,285.42,285.7174,10447.0
2025-01-24 15:40:00,288.18,288.57,287.95,288.54,15799.0,285.7174,286.1041,285.4894,286.0743,15799.0
2025-01-24 15:50:00,288.39,288.82,287.97,288.41,61061.0,285.9256,286.3519,285.5092,285.9454,61061.0
2025-01-27 09:30:00,288.07,289.71,287.08,289.18,31738.0,285.6084,287.2343,284.6268,286.7089,31738.0
2025-01-27 09:40:00,288.75,288.83,287.67,287.78,14035.0,286.2825,286.3619,285.2118,285.3208,14035.0
2025-01-27 09:50:00,287.45,289.36,287.45,288.98,15271.0,284.9936,286.8873,284.9936,286.5106,15271.0
2025-01-27 10:00:00,288.98,288.98,287.4,288.15,11634.0,286.5106,286.5106,284.9441,285.6877,11634.0
2025-01-27 10:10:00,287.53,287.53,286.51,286.56,7471.0,285.073,285.073,284.0617,284.1113,7471.0
2025-01-27 10:20:00,286.72,287.39,285.92,287.09,2053.0,284.2699,284.9342,283.4767,284.6367,2053.0
2025-01-27 10:30:00,286.63,286.77,285.77,285.93,1322.0,284.1807,284.3195,283.328,283.4866,1322.0
2025-01-27 10:40:00,285.89,286.04,284.73,284.73,3667.0,283.447,283.5957,282.2969,282.2969,3667.0
2025-01-27 10:50:00,284.73,285.52,284.25,284.25,4286.0,282.2969,283.0801,281.821,281.821,4286.0
2025-01-27 11:00:00,284.33,284.38,283.67,284.07,10349.0,281.9003,281.9499,281.246,281.6425,10349.0
2025-01-27 11:10:00,284.09,284.53,283.9,284.31,1477.0,281.6624,282.0986,281.474,281.8805,1477.0
2025-01-27 11:20:00,284.43,284.43,283.5,283.61,4059.0,281.9995,281.9995,281.0774,281.1865,4059.0
2025-01-27 11:30:00,283.56,284.35,283.55,283.78,2158.0,281.1369,281.9201,281.127,281.355,2158.0
2025-01-27 11:40:00,283.49,283.84,283.17,283.27,3604.0,281.0675,281.4145,280.7502,280.8494,3604.0
2025-01-27 11:50:00,283.29,283.69,283.14,283.64,2536.0,280.8692,281.2658,280.7205,281.2162,2536.0
2025-01-27 12:00:00,283.35,284.06,283.35,283.92,2522.0,280.9287,281.6326,280.9287,281.4938,2522.0
2025-01-27 12:10:00,284.15,284.24,283.63,284.0,2913.0,281.7218,281.8111,281.2063,281.5731,2913.0
2025-01-27 12:20:00,284.14,285.0,284.14,284.85,3256.0,281.7119,282.5646,281.7119,282.4159,3256.0
2025-01-27 12:30:00,284.92,285.47,284.91,285.37,1755.0,282.4853,283.0306,282.4754,282.9314,1755.0
2025-01-27 12:40:00,285.37,285.64,284.68,284.68,2099.0,282.9314,283.1991,282.2473,282.2473,2099.0
2025-01-27 12:50:00,284.53,284.64,284.15,284.48,2335.0,282.0986,282.2077,281.7218,282.049,2335.0
2025-01-27 13:00:00,284.52,284.52,283.45,283.45,1538.0,282.0887,282.0887,281.0278,281.0278,1538.0
2025-01-27 13:10:00,283.41,283.43,283.06,283.06,2428.0,280.9882,281.008,280.6412,280.6412,2428.0
2025-01-27 13:20:00,283.12,283.55,282.84,282.85,7358.0,280.7007,281.127,280.423,280.433,7358.0
2025-01-27 13:30:00,282.84,283.25,282.41,282.41,2570.0,280.423,280.8295,279.9967,279.9967,2570.0
2025-01-27 13:40:00,282.47,282.66,282.19,282.4,1304.0,280.0562,280.2446,279.7786,279.9868,1304.0
2025-01-27 13:50:00,282.62,282.62,281.89,282.07,1800.0,280.2049,280.2049,279.4812,279.6596,1800.0
2025-01-27 14:00:00,282.34,282.56,281.75,281.75,4864.0,279.9273,280.1454,279.3424,279.3424,4864.0
2025-01-27 14:10:00,282.01,282.8,282.01,282.72,4187.0,279.6001,280.3834,279.6001,280.3041,4187.0
2025-01-27 14:20:00,282.74,283.05,282.54,282.66,14265.0,280.3239,280.6312,280.1256,280.2446,14265.0
2025-01-27 14:30:00,282.73,283.05,282.62,282.8,10229.0,280.314,280.6312,280.2049,280.3834,10229.0
2025-01-27 14:40:00,282.88,282.88,282.49,282.5,3195.0,280.4627,280.4627,280.076,280.0859,3195.0
2025-01-27 14:50:00,282.44,282.45,281.72,282.31,4350.0,280.0265,280.0364,279.3126,279.8976,4350.0
2025-01-27 15:00:00,282.31,283.05,282.31,283.05,4635.0,279.8976,280.6312,279.8976,280.6312,4635.0
2025-01-27 15:10:00,282.65,284.31,282.65,284.25,7433.0,280.2347,281.8805,280.2347,281.821,7433.0
2025-01-27 15:20:00,284.03,284.98,284.03,284.37,4313.0,281.6029,282.5448,281.6029,281.94,4313.0
2025-01-27 15:30:00,284.32,284.56,284.03,284.56,4389.0,281.8904,282.1283,281.6029,282.1283,4389.0
2025-01-27 15:40:00,284.66,285.39,284.65,285.07,6981.0,282.2275,282.9513,282.2176,282.634,6981.0
2025-01-27 15:50:00,284.76,285.19,283.84,284.22,54873.0,282.3266,282.753,281.4145,281.7913,54873.0
2025-01-28 09:30:00,282.66,283.76,279.08,279.39,20615.0,280.2446,281.3352,276.6952,277.0025,20615.0
2025-01-28 09:40:00,279.69,280.03,278.72,279.34,6840.0,277.3,277.6371,276.3382,276.953,6840.0
2025-01-28 09:50:00,278.68,279.85,278.68,279.46,3226.0,276.2986,277.4586,276.2986,277.0719,3226.0
2025-01-28 10:00:00,279.15,279.5,278.0,279.12,17106.0,276.7646,277.1116,275.6244,276.7348,17106.0
2025-01-28 10:10:00,278.78,279.37,278.46,279.11,4170.0,276.3977,276.9827,276.0805,276.7249,4170.0
2025-01-28 10:20:00,279.51,280.96,279.26,280.96,59159.0,277.1215,278.5591,276.8736,278.5591,59159.0
2025-01-28 10:30:00,280.63,281.76,280.55,281.63,6852.0,278.2319,279.3523,278.1526,279.2234,6852.0
2025-01-28 10:40:00,281.71,284.06,281.38,283.52,29960.0,279.3027,281.6326,278.9755,281.0972,29960.0
2025-01-28 10:50:00,283.18,283.52,282.91,283.23,1596.0,280.7601,281.0972,280.4924,280.8097,1596.0
2025-01-28 11:00:00,283.18,283.25,282.6,282.9,3453.0,280.7601,280.8295,280.1851,280.4825,3453.0
2025-01-28 11:10:00,282.41,282.57,281.41,281.41,2405.0,279.9967,280.1554,279.0053,279.0053,2405.0
2025-01-28 11:20:00,281.56,281.56,280.6,280.6,1654.0,279.154,279.154,278.2022,278.2022,1654.0
2025-01-28 11:30:00,280.74,280.75,279.58,279.58,1898.0,278.341,278.3509,277.1909,277.1909,1898.0
2025-01-28 11:40:00,280.09,281.59,279.97,281.19,25473.0,277.6965,279.1837,277.5776,278.7871,25473.0
2025-01-28 11:50:00,281.85,281.85,280.78,281.39,6426.0,279.4415,279.4415,278.3806,278.9854,6426.0
2025-01-28 12:00:00,281.28,281.29,280.89,280.89,1882.0,278.8764,278.8863,278.4897,278.4897,1882.0
2025-01-28 12:10:00,281.45,281.69,281.45,281.57,602.0,279.0449,279.2829,279.0449,279.1639,602.0
2025-01-28 12:20:00,281.29,281.29,280.2,280.24,3685.0,278.8863,278.8863,277.8056,277.8453,3685.0
2025-01-28 12:30:00,280.58,280.79,280.38,280.39,977.0,278.1824,278.3906,277.9841,277.994,977.0
2025-01-28 12:40:00,280.35,280.57,279.99,280.12,7359.0,277.9543,278.1724,277.5974,277.7263,7359.0
2025-01-28 12:50:00,280.58,280.88,280.52,280.63,1175.0,278.1824,278.4798,278.1229,278.2319,1175.0
2025-01-28 13:00:00,280.26,280.81,280.21,280.8,1910.0,277.8651,278.4104,277.8155,278.4005,1910.0
2025-01-28 13:10:00,280.93,281.18,280.78,281.18,632.0,278.5294,278.7772,278.3806,278.7772,632.0
2025-01-28 13:20:00,281.31,281.32,281.04,281.18,2015.0,278.9061,278.916,278.6384,278.7772,2015.0
2025-01-28 13:30:00,281.21,281.5,280.73,281.0,6936.0,278.807,279.0945,278.3311,278.5988,6936.0
2025-01-28 13:40:00,281.0,281.13,280.52,281.13,13518.0,278.5988,278.7277,278.1229,278.7277,13518.0
2025-01-28 13:50:00,281.27,281.28,280.92,280.92,653.0,278.8665,278.8764,278.5194,278.5194,653.0
2025-01-28 14:00:00,280.93,281.58,280.93,281.52,2771.0,278.5294,279.1738,278.5294,279.1143,2771.0
2025-01-28 14:10:00,281.53,281.64,281.36,281.57,4802.0,279.1242,279.2333,278.9557,279.1639,4802.0
2025-01-28 14:20:00,281.63,282.37,281.63,281.88,2564.0,279.2234,279.9571,279.2234,279.4712,2564.0
2025-01-28 14:30:00,281.93,282.05,281.88,282.03,2856.0,279.5208,279.6398,279.4712,279.62,2856.0
2025-01-28 14:40:00,282.0,283.08,281.93,282.63,4320.0,279.5902,280.661,279.5208,280.2148,4320.0
2025-01-28 14:50:00,282.37,282.91,282.37,282.71,2036.0,279.9571,280.4924,279.9571,280.2942,2036.0
2025-01-28 15:00:00,282.65,282.8,282.38,282.58,9706.0,280.2347,280.3834,279.967,280.1653,9706.0
2025-01-28 15:10:00,282.59,282.77,282.14,282.48,7029.0,280.1752,280.3536,279.729,280.0661,7029.0
2025-01-28 15:20:00,282.48,283.0,282.47,283.0,5547.0,280.0661,280.5817,280.0562,280.5817,5547.0
2025-01-28 15:30:00,282.82,283.01,282.66,283.0,11241.0,280.4032,280.5916,280.2446,280.5817,11241.0
2025-01-28 15:40:00,283.0,283.0,282.36,282.44,10965.0,280.5817,280.5817,279.9471,280.0265,10965.0
2025-01-28 15:50:00,282.47,283.03,281.97,282.35,47265.0,280.0562,280.6114,279.5605,279.9372,47265.0
2025-01-29 09:30:00,280.67,281.67,280.67,281.67,13590.0,278.2716,279.263,278.2716,279.263,13590.0
2025-01-29 09:40:00,281.65,281.66,280.77,281.0,3951.0,279.2432,279.2531,278.3707,278.5988,3951.0
2025-01-29 09:50:00,280.96,282.25,280.89,282.25,4724.0,278.5591,279.8381,278.4897,279.8381,4724.0
2025-01-29 10:00:00,281.96,282.29,281.62,282.25,1402.0,279.5506,279.8777,279.2135,279.8381,1402.0
2025-01-29 10:10:00,282.28,282.52,281.81,281.97,4494.0,279.8678,280.1058,279.4018,279.5605,4494.0
2025-01-29 10:20:00,281.93,282.12,281.61,281.91,500.0,279.5208,279.7092,279.2036,279.501,500.0
2025-01-29 10:30:00,281.53,282.17,281.5,282.05,1117.0,279.1242,279.7588,279.0945,279.6398,1117.0
2025-01-29 10:40:00,282.05,282.34,281.39,282.02,1888.0,279.6398,279.9273,278.9854,279.61,1888.0
2025-01-29 10:50:00,281.33,281.35,281.08,281.19,721.0,278.9259,278.9458,278.6781,278.7871,721.0
2025-01-29 11:00:00,281.25,281.49,281.08,281.08,1100.0,278.8466,279.0846,278.6781,278.6781,1100.0
2025-01-29 11:10:00,281.04,281.14,281.01,281.13,3258.0,278.6384,278.7376,278.6087,278.7277,3258.0
2025-01-29 11:20:00,281.12,281.25,281.02,281.25,1384.0,278.7177,278.8466,278.6186,278.8466,1384.0
2025-01-29 11:30:00,281.42,281.58,281.0,281.35,3714.0,279.0152,279.1738,278.5988,278.9458,3714.0
2025-01-29 11:40:00,281.15,281.41,281.1,281.41,6627.0,278.7475,279.0053,278.6979,279.0053,6627.0
2025-01-29 11:50:00,281.65,281.65,281.33,281.33,1035.0,279.2432,279.2432,278.9259,278.9259,1035.0
2025-01-29 12:00:00,281.24,281.76,281.24,281.26,2284.0,278.8367,279.3523,278.8367,278.8565,2284.0
2025-01-29 12:10:00,281.51,281.82,281.27,281.82,2286.0,279.1044,279.4118,278.8665,279.4118,2286.0
2025-01-29 12:20:00,281.99,281.99,281.58,281.58,2120.0,279.5803,279.5803,279.1738,279.1738,2120.0
2025-01-29 12:30:00,281.58,281.67,281.32,281.32,2116.0,279.1738,279.263,278.916,278.916,2116.0
2025-01-29 12:40:00,281.26,281.38,281.22,281.26,2953.0,278.8565,278.9755,278.8169,278.8565,2953.0
2025-01-29 12:50:00,281.16,281.37,281.16,281.36,3289.0,278.7574,278.9656,278.7574,278.9557,3289.0
2025-01-29 13:00:00,281.21,281.45,280.97,281.32,5364.0,278.807,279.0449,278.569,278.916,5364.0
2025-01-29 13:10:00,281.34,281.47,281.15,281.3,756.0,278.9359,279.0647,278.7475,278.8962,756.0
2025-01-29 13:20:00,281.38,281.64,281.37,281.63,500.0,278.9755,279.2333,278.9656,279.2234,500.0
2025-01-29 13:30:00,281.77,281.8,281.62,281.8,757.0,279.3622,279.3919,279.2135,279.3919,757.0
2025-01-29 13:40:00,281.68,281.9,281.51,281.8,1971.0,279.273,279.4911,279.1044,279.3919,1971.0
2025-01-29 13:50:00,282.06,282.34,281.78,282.11,867.0,279.6497,279.9273,279.3721,279.6993,867.0
2025-01-29 14:00:00,281.86,282.32,280.67,280.73,6482.0,279.4514,279.9075,278.2716,278.3311,6482.0
2025-01-29 14:10:00,280.47,280.66,280.03,280.16,2524.0,278.0733,278.2617,277.6371,277.7659,2524.0
2025-01-29 14:20:00,280.19,280.4,279.91,280.17,2669.0,277.7957,278.0039,277.5181,277.7759,2669.0
2025-01-29 14:30:00,280.28,280.94,280.13,280.62,2036.0,277.8849,278.5393,277.7362,278.222,2036.0
2025-01-29 14:40:00,280.56,282.26,280.56,281.17,2732.0,278.1625,279.848,278.1625,278.7673,2732.0
2025-01-29 14:50:00,280.82,281.42,280.72,281.37,1600.0,278.4203,279.0152,278.3212,278.9656,1600.0
2025-01-29 15:00:00,280.37,280.39,279.8,280.39,3668.0,277.9741,277.994,277.409,277.994,3668.0
2025-01-29 15:10:00,280.27,280.79,279.33,279.88,7344.0,277.875,278.3906,276.943,277.4883,7344.0
2025-01-29 15:20:00,279.98,280.97,279.91,280.41,5172.0,277.5875,278.569,277.5181,278.0138,5172.0
2025-01-29 15:30:00,280.38,280.65,279.41,279.41,3892.0,277.9841,278.2518,277.0224,277.0224,3892.0
2025-01-29 15:40:00,279.41,279.91,278.85,279.27,8679.0,277.0224,277.5181,276.4671,276.8835,8679.0
2025-01-29 15:50:00,279.44,279.67,278.67,278.98,27243.0,277.0521,277.2801,276.2887,276.596,27243.0
2025-01-30 09:30:00,277.32,280.65,274.45,279.36,49489.0,274.9502,278.2518,272.1047,276.9728,49489.0
2025-01-30 09:40:00,278.76,279.84,278.62,279.66,9381.0,276.3779,277.4487,276.2391,277.2702,9381.0
2025-01-30 09:50:00,279.5,279.91,278.89,278.98,16341.0,277.1116,277.5181,276.5068,276.596,16341.0
2025-01-30 10:00:00,279.0,279.89,279.0,279.63,8789.0,276.6159,277.4983,276.6159,277.2405,8789.0
2025-01-30 10:10:00,279.65,280.01,279.23,279.47,4044.0,277.2603,277.6172,276.8439,277.0818,4044.0
2025-01-30 10:20:00,279.58,279.74,278.22,278.85,14055.0,277.1909,277.3495,275.8425,276.4671,14055.0
2025-01-30 10:30:00,278.98,279.59,278.45,279.53,2500.0,276.596,277.2008,276.0706,277.1413,2500.0
2025-01-30 10:40:00,279.53,279.84,279.4,279.53,6346.0,277.1413,277.4487,277.0124,277.1413,6346.0
2025-01-30 10:50:00,279.49,279.75,278.28,278.28,3939.0,277.1017,277.3594,275.902,275.902,3939.0
2025-01-30 11:00:00,278.0,279.06,278.0,278.66,3406.0,275.6244,276.6753,275.6244,276.2788,3406.0
2025-01-30 11:10:00,278.8,279.01,278.64,278.74,1722.0,276.4176,276.6258,276.2589,276.3581,1722.0
2025-01-30 11:20:00,278.96,279.72,278.64,279.39,9368.0,276.5762,277.3297,276.2589,277.0025,9368.0
2025-01-30 11:30:00,279.72,279.74,279.41,279.67,2083.0,277.3297,277.3495,277.0224,277.2801,2083.0
2025-01-30 11:40:00,279.72,280.02,279.5,279.9,4328.0,277.3297,277.6271,277.1116,277.5082,4328.0
2025-01-30 11:50:00,279.98,280.12,279.62,279.62,26864.0,277.5875,277.7263,277.2306,277.2306,26864.0
2025-01-30 12:00:00,279.62,279.8,279.26,279.71,4170.0,277.2306,277.409,276.8736,277.3198,4170.0
2025-01-30 12:10:00,279.52,279.63,279.02,279.38,2020.0,277.1314,277.2405,276.6357,276.9926,2020.0
2025-01-30 12:20:00,279.05,279.41,279.05,279.38,1964.0,276.6654,277.0224,276.6654,276.9926,1964.0
2025-01-30 12:30:00,279.33,279.56,279.25,279.56,1946.0,276.943,277.1711,276.8637,277.1711,1946.0
2025-01-30 12:40:00,279.71,279.86,279.13,279.84,4458.0,277.3198,277.4685,276.7447,277.4487,4458.0
2025-01-30 12:50:00,279.77,280.09,279.77,279.83,6519.0,277.3793,277.6965,277.3793,277.4388,6519.0
2025-01-30 13:00:00,280.09,280.39,280.01,280.38,14660.0,277.6965,277.994,277.6172,277.9841,14660.0
2025-01-30 13:10:00,280.2,280.33,280.0,280.17,1933.0,277.8056,277.9345,277.6073,277.7759,1933.0
2025-01-30 13:20:00,280.21,280.59,279.97,280.26,3306.0,277.8155,278.1923,277.5776,277.8651,3306.0
2025-01-30 13:30:00,280.26,280.8,280.21,280.8,4119.0,277.8651,278.4005,277.8155,278.4005,4119.0
2025-01-30 13:40:00,280.65,280.95,280.46,280.6,10391.0,278.2518,278.5492,278.0634,278.2022,10391.0
2025-01-30 13:50:00,280.69,280.74,280.27,280.27,1931.0,278.2914,278.341,277.875,277.875,1931.0
2025-01-30 14:00:00,280.22,280.25,279.79,279.79,2026.0,277.8254,277.8552,277.3991,277.3991,2026.0
2025-01-30 14:10:00,280.01,280.01,279.79,279.79,1542.0,277.6172,277.6172,277.3991,277.3991,1542.0
2025-01-30 14:20:00,279.82,280.03,279.4,280.03,9185.0,277.4288,277.6371,277.0124,277.6371,9185.0
2025-01-30 14:30:00,279.81,280.11,279.75,279.75,3083.0,277.4189,277.7164,277.3594,277.3594,3083.0
2025-01-30 14:40:00,279.64,279.86,279.64,279.71,1218.0,277.2504,277.4685,277.2504,277.3198,1218.0
2025-01-30 14:50:00,279.74,280.03,279.55,279.55,3836.0,277.3495,277.6371,277.1612,277.1612,3836.0
2025-01-30 15:00:00,279.46,280.65,279.41,280.53,9372.0,277.0719,278.2518,277.0224,278.1328,9372.0
2025-01-30 15:10:00,280.46,280.59,280.07,280.23,9828.0,278.0634,278.1923,277.6767,277.8353,9828.0
2025-01-30 15:20:00,280.05,280.39,280.03,280.09,18923.0,277.6569,277.994,277.6371,277.6965,18923.0
2025-01-30 15:30:00,280.05,280.25,279.04,279.06,17870.0,277.6569,277.8552,276.6555,276.6753,17870.0
2025-01-30 15:40:00,278.99,279.02,276.93,277.72,38760.0,276.6059,276.6357,274.5635,275.3468,38760.0
2025-01-30 15:50:00,279.8,279.93,278.49,278.99,46796.0,277.409,277.5379,276.1102,276.6059,46796.0
2025-01-31 09:30:00,279.95,280.92,278.67,279.23,12939.0,277.5577,278.5194,276.2887,276.8439,12939.0
2025-01-31 09:40:00,278.69,280.27,278.68,278.92,19471.0,276.3085,277.875,276.2986,276.5365,19471.0
2025-01-31 09:50:00,279.68,279.68,278.99,279.11,6367.0,277.29,277.29,276.6059,276.7249,6367.0
2025-01-31 10:00:00,279.23,279.23,278.13,278.61,5510.0,276.8439,276.8439,275.7533,276.2292,5510.0
2025-01-31 10:10:00,278.75,279.56,278.74,279.24,4124.0,276.368,277.1711,276.3581,276.8538,4124.0
2025-01-31 10:20:00,279.21,280.09,279.16,279.62,5928.0,276.8241,277.6965,276.7745,277.2306,5928.0
2025-01-31 10:30:00,279.94,279.99,279.62,279.99,1948.0,277.5478,277.5974,277.2306,277.5974,1948.0
2025-01-31 10:40:00,279.92,280.5,279.92,280.5,19852.0,277.528,278.103,277.528,278.103,19852.0
2025-01-31 10:50:00,280.16,280.22,279.8,279.8,3520.0,277.7659,277.8254,277.409,277.409,3520.0
2025-01-31 11:00:00,280.16,280.21,279.73,279.77,2458.0,277.7659,277.8155,277.3396,277.3793,2458.0
2025-01-31 11:10:00,279.79,280.3,279.79,279.97,2700.0,277.3991,277.9047,277.3991,277.5776,2700.0
2025-01-31 11:20:00,279.97,280.59,279.97,280.0,3179.0,277.5776,278.1923,277.5776,277.6073,3179.0
2025-01-31 11:30:00,280.0,280.12,279.84,279.89,1461.0,277.6073,277.7263,277.4487,277.4983,1461.0
2025-01-31 11:40:00,279.91,279.91,279.37,279.37,1705.0,277.5181,277.5181,276.9827,276.9827,1705.0
2025-01-31 11:50:00,279.4,280.11,279.4,280.11,13995.0,277.0124,277.7164,277.0124,277.7164,13995.0
2025-01-31 12:00:00,280.52,280.52,279.77,279.94,2201.0,278.1229,278.1229,277.3793,277.5478,2201.0
2025-01-31 12:10:00,279.98,280.23,279.59,280.16,4412.0,277.5875,277.8353,277.2008,277.7659,4412.0
2025-01-31 12:20:00,279.79,280.47,279.79,280.03,19297.0,277.3991,278.0733,277.3991,277.6371,19297.0
2025-01-31 12:30:00,280.27,280.53,280.27,280.5,6300.0,277.875,278.1328,277.875,278.103,6300.0
2025-01-31 12:40:00,280.61,280.74,279.48,279.49,7988.0,278.2121,278.341,277.0918,277.1017,7988.0
2025-01-31 12:50:00,279.81,280.26,279.77,280.06,5265.0,277.4189,277.8651,277.3793,277.6668,5265.0
2025-01-31 13:00:00,279.96,280.25,279.87,280.08,9470.0,277.5677,277.8552,277.4784,277.6866,9470.0
2025-01-31 13:10:00,280.13,280.22,279.56,279.74,4023.0,277.7362,277.8254,277.1711,277.3495,4023.0
2025-01-31 13:20:00,279.56,279.78,278.95,279.06,2747.0,277.1711,277.3892,276.5663,276.6753,2747.0
2025-01-31 13:30:00,278.84,278.84,277.49,277.88,4000.0,276.4572,276.4572,275.1188,275.5054,4000.0
2025-01-31 13:40:00,277.89,278.48,277.88,278.44,2128.0,275.5153,276.1003,275.5054,276.0606,2128.0
2025-01-31 13:50:00,278.45,278.5,277.74,277.74,3888.0,276.0706,276.1201,275.3666,275.3666,3888.0
2025-01-31 14:00:00,277.58,277.91,276.9,277.51,9128.0,275.208,275.5352,274.5338,275.1386,9128.0
2025-01-31 14:10:00,277.51,277.81,277.28,277.28,4069.0,275.1386,275.436,274.9106,274.9106,4069.0
2025-01-31 14:20:00,277.17,277.84,277.17,277.81,17066.0,274.8015,275.4658,274.8015,275.436,17066.0
2025-01-31 14:30:00,277.86,278.47,277.66,277.93,5823.0,275.4856,276.0904,275.2873,275.555,5823.0
2025-01-31 14:40:00,277.9,277.91,277.03,277.54,1982.0,275.5253,275.5352,274.6627,275.1683,1982.0
2025-01-31 14:50:00,277.57,278.14,277.5,278.06,6017.0,275.1981,275.7632,275.1287,275.6839,6017.0
2025-01-31 15:00:00,277.59,277.59,276.97,277.14,3156.0,275.2179,275.2179,274.6032,274.7718,3156.0
2025-01-31 15:10:00,276.99,277.47,276.71,277.35,8126.0,274.623,275.0989,274.3454,274.98,8126.0
2025-01-31 15:20:00,277.36,277.5,276.56,277.03,12353.0,274.9899,275.1287,274.1967,274.6627,12353.0
2025-01-31 15:30:00,277.12,277.97,276.88,277.76,20924.0,274.7519,275.5947,274.514,275.3865,20924.0
2025-01-31 15:40:00,277.74,278.6,277.62,278.48,23036.0,275.3666,276.2193,275.2476,276.1003,23036.0
2025-01-31 15:50:00,278.64,278.92,277.77,278.43,70549.0,276.2589,276.5365,275.3964,276.0507,70549.0
2025-02-03 09:30:00,272.07,272.07,268.95,269.64,46117.0,269.7451,269.7451,266.6517,267.3358,46117.0
2025-02-03 09:40:00,269.41,270.39,268.15,268.16,10915.0,267.1078,268.0794,265.8586,265.8685,10915.0
2025-02-03 09:50:00,267.96,268.46,266.98,268.02,9761.0,265.6702,266.1659,264.6986,265.7297,9761.0
2025-02-03 10:00:00,267.88,269.58,267.87,269.56,12898.0,265.5909,267.2764,265.581,267.2565,12898.0
2025-02-03 10:10:00,269.56,269.56,266.41,266.47,12908.0,267.2565,267.2565,264.1334,264.1929,12908.0
2025-02-03 10:20:00,266.41,270.4,266.17,270.4,20623.0,264.1334,268.0893,263.8955,268.0893,20623.0
2025-02-03 10:30:00,270.1,270.69,269.16,270.15,18891.0,267.7919,268.3769,266.8599,267.8415,18891.0
2025-02-03 10:40:00,270.38,272.09,270.15,271.64,30157.0,268.0695,269.7649,267.8415,269.3188,30157.0
2025-02-03 10:50:00,271.76,273.11,271.76,272.78,8912.0,269.4377,270.7762,269.4377,270.449,8912.0
2025-02-03 11:00:00,272.69,273.28,271.42,272.19,7827.0,270.3598,270.9447,269.1006,269.8641,7827.0
2025-02-03 11:10:00,272.56,273.09,272.37,272.93,4596.0,270.2309,270.7564,270.0425,270.5977,4596.0
2025-02-03 11:20:00,272.93,273.27,272.53,272.81,5472.0,270.5977,270.9348,270.2011,270.4788,5472.0
2025-02-03 11:30:00,272.81,273.55,272.46,273.16,5969.0,270.4788,271.2124,270.1317,270.8258,5969.0
2025-02-03 11:40:00,273.42,273.42,272.4,272.71,4184.0,271.0835,271.0835,270.0723,270.3796,4184.0
2025-02-03 11:50:00,272.84,273.51,271.84,271.84,4611.0,270.5085,271.1728,269.517,269.517,4611.0
2025-02-03 12:00:00,272.01,272.19,271.32,271.8,3931.0,269.6856,269.8641,269.0015,269.4774,3931.0
2025-02-03 12:10:00,271.49,271.57,271.18,271.51,1527.0,269.17,269.2493,268.8627,269.1899,1527.0
2025-02-03 12:20:00,271.51,271.91,270.36,270.6,4449.0,269.1899,269.5864,268.0497,268.2876,4449.0
2025-02-03 12:30:00,270.46,270.6,269.79,269.97,5343.0,268.1488,268.2876,267.4846,267.663,5343.0
2025-02-03 12:40:00,270.09,270.14,269.64,269.68,3151.0,267.782,267.8316,267.3358,267.3755,3151.0
2025-02-03 12:50:00,269.42,270.61,269.42,269.87,5367.0,267.1177,268.2976,267.1177,267.5639,5367.0
2025-02-03 13:00:00,270.44,270.69,269.09,270.15,3311.0,268.129,268.3769,266.7905,267.8415,3311.0
2025-02-03 13:10:00,270.05,270.84,269.91,270.3,3211.0,267.7423,268.5256,267.6035,267.9902,3211.0
2025-02-03 13:20:00,270.38,270.83,270.07,270.76,2928.0,268.0695,268.5157,267.7622,268.4463,2928.0
2025-02-03 13:30:00,270.79,271.0,270.53,271.0,866.0,268.476,268.6842,268.2182,268.6842,866.0
2025-02-03 13:40:00,270.96,271.07,270.55,271.03,2027.0,268.6446,268.7536,268.2381,268.714,2027.0
2025-02-03 13:50:00,271.28,271.59,271.06,271.43,2368.0,268.9618,269.2692,268.7437,269.1105,2368.0
2025-02-03 14:00:00,271.43,271.64,271.24,271.58,3128.0,269.1105,269.3188,268.9222,269.2593,3128.0
2025-02-03 14:10:00,271.5,271.91,271.39,271.78,4817.0,269.1799,269.5864,269.0709,269.4576,4817.0
2025-02-03 14:20:00,271.78,272.04,271.46,271.55,5082.0,269.4576,269.7153,269.1403,269.2295,5082.0
2025-02-03 14:30:00,271.63,271.63,271.12,271.14,4781.0,269.3088,269.3088,268.8032,268.823,4781.0
2025-02-03 14:40:00,271.12,272.3,271.12,272.27,8953.0,268.8032,269.9731,268.8032,269.9434,8953.0
2025-02-03 14:50:00,272.16,272.24,271.69,272.06,6645.0,269.8343,269.9136,269.3683,269.7352,6645.0
2025-02-03 15:00:00,272.03,272.41,272.02,272.39,2677.0,269.7054,270.0822,269.6955,270.0623,2677.0
2025-02-03 15:10:00,272.17,272.24,271.67,272.04,4651.0,269.8442,269.9136,269.3485,269.7153,4651.0
2025-02-03 15:20:00,272.09,272.29,271.43,271.43,19165.0,269.7649,269.9632,269.1105,269.1105,19165.0
2025-02-03 15:30:00,271.35,271.74,271.26,271.47,9640.0,269.0312,269.4179,268.942,269.1502,9640.0
2025-02-03 15:40:00,271.53,271.96,271.03,271.34,11560.0,269.2097,269.636,268.714,269.0213,11560.0
2025-02-03 15:50:00,271.37,272.13,270.9,270.96,43600.0,269.0511,269.8046,268.5851,268.6446,43600.0
2025-02-04 09:30:00,272.91,273.59,269.96,273.09,22903.0,270.5779,271.2521,267.6531,270.7564,22903.0
2025-02-04 09:40:00,273.5,274.71,272.5,273.36,12203.0,271.1629,272.3625,270.1714,271.0241,12203.0
2025-02-04 09:50:00,273.3,273.8,271.71,271.88,35271.0,270.9646,271.4603,269.3882,269.5567,35271.0
2025-02-04 10:00:00,271.88,273.37,271.86,273.37,10495.0,269.5567,271.034,269.5369,271.034,10495.0
2025-02-04 10:10:00,273.03,273.03,272.18,272.59,8046.0,270.6969,270.6969,269.8541,270.2606,8046.0
2025-02-04 10:20:00,272.6,273.14,272.34,272.38,6207.0,270.2705,270.8059,270.0128,270.0524,6207.0
2025-02-04 10:30:00,272.11,273.3,271.93,273.3,11300.0,269.7847,270.9646,269.6063,270.9646,11300.0
2025-02-04 10:40:00,273.05,273.44,273.0,273.44,2046.0,270.7167,271.1034,270.6671,271.1034,2046.0
2025-02-04 10:50:00,273.4,273.5,272.43,272.64,3990.0,271.0637,271.1629,270.102,270.3102,3990.0
2025-02-04 11:00:00,272.72,273.44,272.72,273.29,3096.0,270.3895,271.1034,270.3895,270.9547,3096.0
2025-02-04 11:10:00,273.43,273.43,272.67,273.31,27303.0,271.0935,271.0935,270.3399,270.9745,27303.0
2025-02-04 11:20:00,273.43,273.83,272.88,272.88,4219.0,271.0935,271.49,270.5482,270.5482,4219.0
2025-02-04 11:30:00,273.05,273.07,272.41,272.61,2306.0,270.7167,270.7365,270.0822,270.2805,2306.0
2025-02-04 11:40:00,272.63,272.64,271.18,271.68,8353.0,270.3003,270.3102,268.8627,269.3584,8353.0
2025-02-04 11:50:00,271.28,272.08,271.28,272.08,1717.0,268.9618,269.755,268.9618,269.755,1717.0
2025-02-04 12:00:00,271.81,272.09,271.81,271.89,2000.0,269.4873,269.7649,269.4873,269.5666,2000.0
2025-02-04 12:10:00,271.84,272.03,271.48,271.48,2511.0,269.517,269.7054,269.1601,269.1601,2511.0
2025-02-04 12:20:00,271.57,271.65,271.18,271.4,2724.0,269.2493,269.3287,268.8627,269.0808,2724.0
2025-02-04 12:30:00,271.32,271.61,271.15,271.61,1823.0,269.0015,269.289,268.8329,269.289,1823.0
2025-02-04 12:40:00,271.61,271.82,271.61,271.75,1257.0,269.289,269.4972,269.289,269.4278,1257.0
2025-02-04 12:50:00,271.6,271.93,271.6,271.93,1440.0,269.2791,269.6063,269.2791,269.6063,1440.0
2025-02-04 13:00:00,271.93,271.93,271.12,271.31,2100.0,269.6063,269.6063,268.8032,268.9916,2100.0
2025-02-04 13:10:00,271.31,271.79,271.31,271.69,2126.0,268.9916,269.4675,268.9916,269.3683,2126.0
2025-02-04 13:20:00,271.64,271.72,271.46,271.72,610.0,269.3188,269.3981,269.1403,269.3981,610.0
2025-02-04 13:30:00,271.61,271.91,271.11,271.12,6032.0,269.289,269.5864,268.7933,268.8032,6032.0
2025-02-04 13:40:00,271.57,271.86,271.37,271.76,2272.0,269.2493,269.5369,269.0511,269.4377,2272.0
2025-02-04 13:50:00,271.84,271.91,271.56,271.56,1090.0,269.517,269.5864,269.2394,269.2394,1090.0
2025-02-04 14:00:00,271.43,272.09,271.43,272.09,5697.0,269.1105,269.7649,269.1105,269.7649,5697.0
2025-02-04 14:10:00,272.24,272.29,272.24,272.29,400.0,269.9136,269.9632,269.9136,269.9632,400.0
2025-02-04 14:20:00,272.32,272.49,272.28,272.33,2359.0,269.9929,270.1615,269.9533,270.0029,2359.0
2025-02-04 14:30:00,272.44,272.48,272.19,272.19,3064.0,270.1119,270.1516,269.8641,269.8641,3064.0
2025-02-04 14:40:00,272.19,272.26,271.8,271.86,4265.0,269.8641,269.9335,269.4774,269.5369,4265.0
2025-02-04 14:50:00,271.94,272.22,271.54,271.9,5800.0,269.6162,269.8938,269.2196,269.5765,5800.0
2025-02-04 15:00:00,271.83,272.02,271.42,271.47,3085.0,269.5071,269.6955,269.1006,269.1502,3085.0
2025-02-04 15:10:00,271.64,271.71,271.48,271.54,2731.0,269.3188,269.3882,269.1601,269.2196,2731.0
2025-02-04 15:20:00,271.46,271.54,270.96,271.21,4639.0,269.1403,269.2196,268.6446,268.8924,4639.0
2025-02-04 15:30:00,271.23,271.55,271.2,271.55,3774.0,268.9123,269.2295,268.8825,269.2295,3774.0
2025-02-04 15:40:00,271.57,271.58,270.74,270.8,6399.0,269.2493,269.2593,268.4264,268.4859,6399.0
2025-02-04 15:50:00,270.68,271.04,270.05,270.38,31277.0,268.367,268.7239,267.7423,268.0695,31277.0
2025-02-05 09:30:00,271.87,271.96,270.5,270.73,13825.0,269.5468,269.636,268.1885,268.4165,13825.0
2025-02-05 09:40:00,271.05,271.23,270.5,270.9,11772.0,268.7338,268.9123,268.1885,268.5851,11772.0
2025-02-05 09:50:00,271.11,271.2,269.45,269.45,8390.0,268.7933,268.8825,267.1475,267.1475,8390.0
2025-02-05 10:00:00,269.81,270.22,267.84,268.54,19402.0,267.5044,267.9109,265.5512,266.2452,19402.0
2025-02-05 10:10:00,268.6,270.37,268.5,269.94,5863.0,266.3047,268.0596,266.2056,267.6333,5863.0
2025-02-05 10:20:00,269.62,270.37,269.59,270.31,3453.0,267.316,268.0596,267.2863,268.0001,3453.0
2025-02-05 10:30:00,270.48,270.57,269.9,270.23,6729.0,268.1687,268.2579,267.5936,267.9208,6729.0
2025-02-05 10:40:00,270.29,270.53,270.03,270.45,2620.0,267.9803,268.2182,267.7225,268.1389,2620.0
2025-02-05 10:50:00,270.49,270.82,270.44,270.56,2240.0,268.1786,268.5058,268.129,268.248,2240.0
2025-02-05 11:00:00,270.62,270.62,269.98,270.06,2365.0,268.3075,268.3075,267.6729,267.7523,2365.0
2025-02-05 11:10:00,270.21,270.4,269.86,270.23,2928.0,267.901,268.0893,267.554,267.9208,2928.0
2025-02-05 11:20:00,270.06,270.08,269.55,270.03,3150.0,267.7523,267.7721,267.2466,267.7225,3150.0
2025-02-05 11:30:00,270.26,270.57,270.24,270.28,1703.0,267.9505,268.2579,267.9307,267.9704,1703.0
2025-02-05 11:40:00,270.08,270.29,269.83,269.83,2332.0,267.7721,267.9803,267.5242,267.5242,2332.0
2025-02-05 11:50:00,270.16,270.87,269.95,270.62,7949.0,267.8514,268.5553,267.6432,268.3075,7949.0
2025-02-05 12:00:00,270.42,271.14,270.42,270.82,4991.0,268.1092,268.823,268.1092,268.5058,4991.0
2025-02-05 12:10:00,271.0,271.26,270.82,271.16,8571.0,268.6842,268.942,268.5058,268.8429,8571.0
2025-02-05 12:20:00,271.26,271.29,270.99,271.17,4495.0,268.942,268.9717,268.6743,268.8528,4495.0
2025-02-05 12:30:00,271.12,271.16,270.72,270.91,5912.0,268.8032,268.8429,268.4066,268.595,5912.0
2025-02-05 12:40:00,271.05,271.21,270.73,271.07,3725.0,268.7338,268.8924,268.4165,268.7536,3725.0
2025-02-05 12:50:00,271.24,271.24,270.74,270.98,1855.0,268.9222,268.9222,268.4264,268.6644,1855.0
2025-02-05 13:00:00,270.98,271.1,270.22,270.22,4728.0,268.6644,268.7834,267.9109,267.9109,4728.0
2025-02-05 13:10:00,270.44,270.64,270.38,270.55,4782.0,268.129,268.3273,268.0695,268.2381,4782.0
2025-02-05 13:20:00,270.53,270.55,270.23,270.29,6708.0,268.2182,268.2381,267.9208,267.9803,6708.0
2025-02-05 13:30:00,270.31,270.63,270.21,270.51,8810.0,268.0001,268.3174,267.901,268.1984,8810.0
2025-02-05 13:40:00,270.41,270.89,270.36,270.82,2936.0,268.0993,268.5752,268.0497,268.5058,2936.0
2025-02-05 13:50:00,270.82,270.86,269.94,269.96,8071.0,268.5058,268.5454,267.6333,267.6531,8071.0
2025-02-05 14:00:00,270.02,270.2,269.92,269.93,2234.0,267.7126,267.8911,267.6134,267.6234,2234.0
2025-02-05 14:10:00,269.78,269.82,269.63,269.63,3415.0,267.4746,267.5143,267.3259,267.3259,3415.0
2025-02-05 14:20:00,269.68,270.05,269.5,269.76,3553.0,267.3755,267.7423,267.197,267.4548,3553.0
2025-02-05 14:30:00,269.78,269.9,269.65,269.9,2549.0,267.4746,267.5936,267.3458,267.5936,2549.0
2025-02-05 14:40:00,269.97,269.98,269.7,269.7,1225.0,267.663,267.6729,267.3953,267.3953,1225.0
2025-02-05 14:50:00,269.85,269.93,269.5,269.53,6636.0,267.544,267.6234,267.197,267.2268,6636.0
2025-02-05 15:00:00,269.7,269.88,268.98,269.46,10453.0,267.3953,267.5738,266.6815,267.1574,10453.0
2025-02-05 15:10:00,269.46,269.57,268.92,269.06,17185.0,267.1574,267.2664,266.622,266.7608,17185.0
2025-02-05 15:20:00,268.92,269.03,268.69,269.02,9939.0,266.622,266.7311,266.394,266.7211,9939.0
2025-02-05 15:30:00,269.08,269.54,268.99,269.35,13825.0,266.7806,267.2367,266.6914,267.0483,13825.0
2025-02-05 15:40:00,269.52,269.57,268.94,269.25,28469.0,267.2169,267.2664,266.6418,266.9492,28469.0
2025-02-05 15:50:00,269.43,270.61,269.09,270.44,69827.0,267.1276,268.2976,266.7905,268.129,69827.0
2025-02-06 09:30:00,272.33,272.96,271.71,272.16,12582.0,270.0029,270.6275,269.3882,269.8343,12582.0
2025-02-06 09:40:00,272.24,273.49,272.24,272.81,11065.0,269.9136,271.1529,269.9136,270.4788,11065.0
2025-02-06 09:50:00,272.77,272.77,271.16,271.42,12111.0,270.4391,270.4391,268.8429,269.1006,12111.0
2025-02-06 10:00:00,271.41,271.54,270.82,271.26,45083.0,269.0907,269.2196,268.5058,268.942,45083.0
2025-02-06 10:10:00,270.99,270.99,270.4,270.72,4216.0,268.6743,268.6743,268.0893,268.4066,4216.0
2025-02-06 10:20:00,270.86,271.03,270.12,270.13,4025.0,268.5454,268.714,267.8117,267.8217,4025.0
2025-02-06 10:30:00,270.26,270.26,268.78,268.78,5204.0,267.9505,267.9505,266.4832,266.4832,5204.0
2025-02-06 10:40:00,268.85,269.41,268.8,269.31,17110.0,266.5526,267.1078,266.503,267.0087,17110.0
2025-02-06 10:50:00,269.71,270.39,269.58,269.83,6805.0,267.4052,268.0794,267.2764,267.5242,6805.0
2025-02-06 11:00:00,269.56,269.87,269.25,269.46,3870.0,267.2565,267.5639,266.9492,267.1574,3870.0
2025-02-06 11:10:00,269.7,271.11,269.67,271.1,6704.0,267.3953,268.7933,267.3656,268.7834,6704.0
2025-02-06 11:20:00,270.96,270.96,270.06,270.18,2844.0,268.6446,268.6446,267.7523,267.8712,2844.0
2025-02-06 11:30:00,270.16,270.18,269.8,269.8,2671.0,267.8514,267.8712,267.4945,267.4945,2671.0
2025-02-06 11:40:00,269.61,269.61,269.28,269.42,2166.0,267.3061,267.3061,266.9789,267.1177,2166.0
2025-02-06 11:50:00,269.27,269.59,269.02,269.39,10223.0,266.969,267.2863,266.7211,267.088,10223.0
2025-02-06 12:00:00,269.14,269.64,269.09,269.37,10551.0,266.8401,267.3358,266.7905,267.0681,10551.0
2025-02-06 12:10:00,269.37,269.67,269.24,269.67,5936.0,267.0681,267.3656,266.9393,267.3656,5936.0
2025-02-06 12:20:00,269.67,269.67,269.07,269.07,3011.0,267.3656,267.3656,266.7707,266.7707,3011.0
2025-02-06 12:30:00,269.24,269.48,268.98,269.3,6311.0,266.9393,267.1772,266.6815,266.9987,6311.0
2025-02-06 12:40:00,269.3,269.77,269.3,269.74,5138.0,266.9987,267.4647,266.9987,267.435,5138.0
2025-02-06 12:50:00,269.86,269.94,269.62,269.76,10039.0,267.554,267.6333,267.316,267.4548,10039.0
2025-02-06 13:00:00,269.67,269.67,269.18,269.18,2361.0,267.3656,267.3656,266.8798,266.8798,2361.0
2025-02-06 13:10:00,269.22,269.55,269.22,269.23,5982.0,266.9194,267.2466,266.9194,266.9293,5982.0
2025-02-06 13:20:00,269.17,269.17,268.19,268.47,20868.0,266.8699,266.8699,265.8982,266.1758,20868.0
2025-02-06 13:30:00,268.28,268.37,268.09,268.09,4116.0,265.9875,266.0767,265.7991,265.7991,4116.0
2025-02-06 13:40:00,267.95,268.14,267.72,267.74,4521.0,265.6603,265.8487,265.4322,265.4521,4521.0
2025-02-06 13:50:00,267.71,267.74,266.9,266.9,5172.0,265.4223,265.4521,264.6193,264.6193,5172.0
2025-02-06 14:00:00,267.13,267.52,266.82,267.04,12162.0,264.8473,265.234,264.5399,264.7581,12162.0
2025-02-06 14:10:00,267.04,267.51,267.04,267.43,13660.0,264.7581,265.224,264.7581,265.1447,13660.0
2025-02-06 14:20:00,267.2,267.44,266.81,267.0,5769.0,264.9167,265.1546,264.53,264.7184,5769.0
2025-02-06 14:30:00,266.83,266.98,266.39,266.64,5988.0,264.5499,264.6986,264.1136,264.3615,5988.0
2025-02-06 14:40:00,266.63,267.1,266.41,266.79,7413.0,264.3516,264.8175,264.1334,264.5102,7413.0
2025-02-06 14:50:00,267.14,267.37,266.95,266.95,5222.0,264.8572,265.0852,264.6688,264.6688,5222.0
2025-02-06 15:00:00,266.97,267.75,266.97,267.72,11757.0,264.6887,265.462,264.6887,265.4322,11757.0
2025-02-06 15:10:00,267.8,268.13,267.69,267.69,17686.0,265.5116,265.8387,265.4025,265.4025,17686.0
2025-02-06 15:20:00,267.73,268.29,267.7,267.99,7171.0,265.4422,265.9974,265.4124,265.6999,7171.0
2025-02-06 15:30:00,268.01,268.66,268.01,268.58,18147.0,265.7198,266.3642,265.7198,266.2849,18147.0
2025-02-06 15:40:00,268.67,268.88,268.23,268.71,16492.0,266.3741,266.5823,265.9379,266.4138,16492.0
2025-02-06 15:50:00,268.79,269.35,268.01,268.66,122446.0,266.4931,267.0483,265.7198,266.3642,122446.0
2025-02-07 09:30:00,271.44,271.44,269.17,270.68,21547.0,269.1205,269.1205,266.8699,268.367,21547.0
2025-02-07 09:40:00,270.62,271.83,270.58,270.89,33889.0,268.3075,269.5071,268.2678,268.5752,33889.0
2025-02-07 09:50:00,271.0,271.2,269.64,270.09,20004.0,268.6842,268.8825,267.3358,267.782,20004.0
2025-02-07 10:00:00,269.91,270.24,269.0,270.04,7871.0,267.6035,267.9307,266.7013,267.7324,7871.0
2025-02-07 10:10:00,269.9,269.9,268.97,269.65,16275.0,267.5936,267.5936,266.6716,267.3458,16275.0
2025-02-07 10:20:00,269.7,270.0,268.99,269.51,25074.0,267.3953,267.6928,266.6914,267.207,25074.0
2025-02-07 10:30:00,269.53,271.39,269.28,271.01,19915.0,267.2268,269.0709,266.9789,268.6941,19915.0
2025-02-07 10:40:00,271.22,271.22,270.38,270.38,5734.0,268.9023,268.9023,268.0695,268.0695,5734.0
2025-02-07 10:50:00,270.45,270.77,268.45,268.88,13509.0,268.1389,268.4562,266.156,266.5823,13509.0
2025-02-07 11:00:00,268.67,269.86,267.94,269.59,7095.0,266.3741,267.554,265.6504,267.2863,7095.0
2025-02-07 11:10:00,269.34,270.06,269.03,269.5,8097.0,267.0384,267.7523,266.7311,267.197,8097.0
2025-02-07 11:20:00,269.96,269.96,268.92,269.05,5324.0,267.6531,267.6531,266.622,266.7509,5324.0
2025-02-07 11:30:00,269.05,269.36,268.88,269.0,7976.0,266.7509,267.0582,266.5823,266.7013,7976.0
2025-02-07 11:40:00,269.02,269.25,268.69,268.81,11546.0,266.7211,266.9492,266.394,266.5129,11546.0
2025-02-07 11:50:00,268.61,268.67,267.68,268.11,17733.0,266.3146,266.3741,265.3926,265.8189,17733.0
2025-02-07 12:00:00,267.9,268.92,267.83,268.92,20332.0,265.6107,266.622,265.5413,266.622,20332.0
2025-02-07 12:10:00,268.88,269.74,268.63,268.95,19888.0,266.5823,267.435,266.3345,266.6517,19888.0
2025-02-07 12:20:00,268.95,269.25,268.48,268.59,46605.0,266.6517,266.9492,266.1858,266.2948,46605.0
2025-02-07 12:30:00,268.63,268.65,268.33,268.49,6248.0,266.3345,266.3543,266.037,266.1957,6248.0
2025-02-07 12:40:00,268.47,268.47,267.48,267.94,12624.0,266.1758,266.1758,265.1943,265.6504,12624.0
2025-02-07 12:50:00,268.05,268.19,267.69,267.71,23202.0,265.7594,265.8982,265.4025,265.4223,23202.0
2025-02-07 13:00:00,267.7,268.93,267.68,268.67,10311.0,265.4124,266.6319,265.3926,266.3741,10311.0
2025-02-07 13:10:00,268.55,268.86,268.06,268.08,3812.0,266.2552,266.5625,265.7693,265.7892,3812.0
2025-02-07 13:20:00,268.0,268.86,268.0,268.71,11406.0,265.7099,266.5625,265.7099,266.4138,11406.0
2025-02-07 13:30:00,268.92,269.59,268.53,268.55,13769.0,266.622,267.2863,266.2353,266.2552,13769.0
2025-02-07 13:40:00,268.71,268.98,267.62,267.63,20065.0,266.4138,266.6815,265.3331,265.343,20065.0
2025-02-07 13:50:00,267.63,267.8,266.79,266.79,6803.0,265.343,265.5116,264.5102,264.5102,6803.0
2025-02-07 14:00:00,266.79,267.26,266.75,267.02,7466.0,264.5102,264.9762,264.4705,264.7382,7466.0
2025-02-07 14:10:00,267.09,267.68,266.85,267.3,11087.0,264.8076,265.3926,264.5697,265.0158,11087.0
2025-02-07 14:20:00,267.09,268.0,267.0,267.57,23137.0,264.8076,265.7099,264.7184,265.2835,23137.0
2025-02-07 14:30:00,267.47,268.52,267.27,268.52,14594.0,265.1844,266.2254,264.9861,266.2254,14594.0
2025-02-07 14:40:00,268.13,268.58,267.88,268.06,16228.0,265.8387,266.2849,265.5909,265.7693,16228.0
2025-02-07 14:50:00,268.05,268.5,267.45,267.6,35269.0,265.7594,266.2056,265.1646,265.3133,35269.0
2025-02-07 15:00:00,267.43,267.55,266.77,267.24,16578.0,265.1447,265.2637,264.4904,264.9563,16578.0
2025-02-07 15:10:00,267.34,267.55,266.97,267.3,20941.0,265.0555,265.2637,264.6887,265.0158,20941.0
2025-02-07 15:20:00,267.19,267.73,267.18,267.59,15974.0,264.9068,265.4422,264.8969,265.3034,15974.0
2025-02-07 15:30:00,267.53,268.36,267.44,267.83,16583.0,265.2439,266.0668,265.1546,265.5413,16583.0
2025-02-07 15:40:00,267.89,268.42,267.57,268.01,22904.0,265.6008,266.1263,265.2835,265.7198,22904.0
2025-02-07 15:50:00,268.14,268.52,267.65,268.16,103820.0,265.8487,266.2254,265.3628,265.8685,103820.0
2025-02-10 09:30:00,290.67,293.33,284.5,293.0,181693.0,288.1861,290.8234,282.0689,290.4962,181693.0
2025-02-10 09:40:00,292.98,295.88,292.19,294.31,82336.0,290.4764,293.3516,289.6931,291.795,82336.0
2025-02-10 09:50:00,294.29,295.0,293.26,294.11,24785.0,291.7752,292.4791,290.754,291.5967,24785.0
2025-02-10 10:00:00,294.29,295.47,292.19,294.12,44843.0,291.7752,292.9451,289.6931,291.6067,44843.0
2025-02-10 10:10:00,294.44,297.78,292.99,297.78,32736.0,291.9239,295.2354,290.4863,295.2354,32736.0
2025-02-10 10:20:00,296.69,297.78,295.4,296.5,64526.0,294.1547,295.2354,292.8757,293.9663,64526.0
2025-02-10 10:30:00,296.75,299.39,296.33,298.69,31645.0,294.2142,296.8316,293.7978,296.1376,31645.0
2025-02-10 10:40:00,298.69,299.11,297.94,298.47,41164.0,296.1376,296.554,295.394,295.9195,41164.0
2025-02-10 10:50:00,298.32,299.0,296.75,297.06,42200.0,295.7708,296.445,294.2142,294.5215,42200.0
2025-02-10 11:00:00,297.32,298.89,297.07,298.15,23347.0,294.7793,296.3359,294.5314,295.6022,23347.0
2025-02-10 11:10:00,297.95,298.79,296.88,296.88,15137.0,295.4039,296.2367,294.3431,294.3431,15137.0
2025-02-10 11:20:00,296.82,297.23,295.66,296.98,21343.0,294.2836,294.6901,293.1335,294.4422,21343.0
2025-02-10 11:30:00,296.98,297.57,296.62,297.1,12981.0,294.4422,295.0272,294.0853,294.5612,12981.0
2025-02-10 11:40:00,297.1,298.39,297.06,298.11,38277.0,294.5612,295.8402,294.5215,295.5626,38277.0
2025-02-10 11:50:00,297.84,299.26,297.56,298.53,37446.0,295.2949,296.7027,295.0173,295.979,37446.0
2025-02-10 12:00:00,298.55,300.67,298.31,300.18,61453.0,295.9988,298.1007,295.7608,297.6149,61453.0
2025-02-10 12:10:00,300.18,300.9,299.26,300.68,27952.0,297.6149,298.3287,296.7027,298.1106,27952.0
2025-02-10 12:20:00,300.9,300.9,299.79,299.84,15507.0,298.3287,298.3287,297.2282,297.2778,15507.0
2025-02-10 12:30:00,299.95,302.36,299.61,301.94,49945.0,297.3868,299.7762,297.0497,299.3598,49945.0
2025-02-10 12:40:00,302.13,303.38,302.13,302.68,35249.0,299.5482,300.7875,299.5482,300.0935,35249.0
2025-02-10 12:50:00,302.69,303.2,302.44,302.55,27000.0,300.1034,300.6091,299.8556,299.9646,27000.0
2025-02-10 13:00:00,302.53,305.0,302.53,304.72,23150.0,299.9448,302.3937,299.9448,302.1161,23150.0
2025-02-10 13:10:00,304.96,306.32,304.46,304.89,56967.0,302.354,303.7024,301.8583,302.2846,56967.0
2025-02-10 13:20:00,305.29,306.0,303.89,306.0,52184.0,302.6812,303.3851,301.2932,303.3851,52184.0
2025-02-10 13:30:00,305.95,308.7,305.3,306.81,53746.0,303.3356,306.0621,302.6911,304.1882,53746.0
2025-02-10 13:40:00,306.81,307.0,305.27,305.84,29149.0,304.1882,304.3766,302.6614,303.2265,29149.0
2025-02-10 13:50:00,305.84,305.98,304.64,305.0,20703.0,303.2265,303.3653,302.0368,302.3937,20703.0
2025-02-10 14:00:00,305.15,305.21,304.04,304.69,46714.0,302.5424,302.6019,301.4419,302.0863,46714.0
2025-02-10 14:10:00,304.51,305.26,304.06,304.06,40462.0,301.9079,302.6515,301.4617,301.4617,40462.0
2025-02-10 14:20:00,304.14,304.63,303.11,304.14,17024.0,301.541,302.0268,300.5198,301.541,17024.0
2025-02-10 14:30:00,304.13,304.91,303.96,304.3,11630.0,301.5311,302.3044,301.3626,301.6997,11630.0
2025-02-10 14:40:00,304.44,306.43,303.96,306.32,21028.0,301.8385,303.8115,301.3626,303.7024,21028.0
2025-02-10 14:50:00,306.44,306.67,305.11,305.28,15726.0,303.8214,304.0494,302.5027,302.6713,15726.0
2025-02-10 15:00:00,305.28,305.43,303.76,304.0,27568.0,302.6713,302.82,301.1643,301.4022,27568.0
2025-02-10 15:10:00,303.99,304.08,302.77,303.21,35337.0,301.3923,301.4815,300.1827,300.619,35337.0
2025-02-10 15:20:00,303.21,304.68,303.02,303.56,35203.0,300.619,302.0764,300.4306,300.966,35203.0
2025-02-10 15:30:00,303.56,304.27,303.28,304.05,30198.0,300.966,301.6699,300.6884,301.4518,30198.0
2025-02-10 15:40:00,304.05,304.5,302.86,303.84,39414.0,301.4518,301.898,300.272,301.2436,39414.0
2025-02-10 15:50:00,304.02,304.56,301.84,302.14,168401.0,301.4221,301.9574,299.2607,299.5581,168401.0
2025-02-11 09:30:00,304.99,305.0,300.66,300.66,64356.0,302.3838,302.3937,298.0908,298.0908,64356.0
2025-02-11 09:40:00,300.37,303.42,299.72,302.0,20814.0,297.8032,300.8272,297.1588,299.4193,20814.0
2025-02-11 09:50:00,301.75,302.72,300.68,300.83,6340.0,299.1715,300.1332,298.1106,298.2593,6340.0
2025-02-11 10:00:00,301.04,302.05,299.99,301.68,28909.0,298.4675,299.4689,297.4265,299.102,28909.0
2025-02-11 10:10:00,301.9,304.74,301.32,304.74,22659.0,299.3202,302.1359,298.7451,302.1359,22659.0
2025-02-11 10:20:00,304.7,306.17,304.48,305.39,23419.0,302.0962,303.5537,301.8781,302.7803,23419.0
2025-02-11 10:30:00,305.35,305.65,304.63,305.59,14411.0,302.7407,303.0381,302.0268,302.9786,14411.0
2025-02-11 10:40:00,305.61,306.34,305.54,305.89,23420.0,302.9985,303.7222,302.9291,303.2761,23420.0
2025-02-11 10:50:00,306.3,307.0,305.12,305.3,19843.0,303.6826,304.3766,302.5127,302.6911,19843.0
2025-02-11 11:00:00,305.02,306.31,304.59,306.31,17264.0,302.4135,303.6925,301.9872,303.6925,17264.0
2025-02-11 11:10:00,306.25,306.6,306.16,306.48,12181.0,303.633,303.98,303.5438,303.861,12181.0
2025-02-11 11:20:00,306.19,306.32,304.6,304.88,12752.0,303.5735,303.7024,301.9971,302.2747,12752.0
2025-02-11 11:30:00,304.68,304.68,303.61,303.95,13484.0,302.0764,302.0764,301.0156,301.3527,13484.0
2025-02-11 11:40:00,304.14,304.23,303.52,304.15,8247.0,301.541,301.6303,300.9263,301.5509,8247.0
2025-02-11 11:50:00,303.96,304.33,303.69,304.14,6292.0,301.3626,301.7294,301.0949,301.541,6292.0
2025-02-11 12:00:00,304.14,304.59,303.94,304.1,3843.0,301.541,301.9872,301.3427,301.5014,3843.0
2025-02-11 12:10:00,303.89,305.15,303.77,305.01,12201.0,301.2932,302.5424,301.1742,302.4036,12201.0
2025-02-11 12:20:00,305.01,305.52,304.96,305.12,6485.0,302.4036,302.9092,302.354,302.5127,6485.0
2025-02-11 12:30:00,304.96,305.1,304.08,304.08,7884.0,302.354,302.4928,301.4815,301.4815,7884.0
2025-02-11 12:40:00,304.03,304.9,303.99,304.77,5051.0,301.432,302.2945,301.3923,302.1656,5051.0
2025-02-11 12:50:00,304.91,304.91,304.15,304.27,18338.0,302.3044,302.3044,301.5509,301.6699,18338.0
2025-02-11 13:00:00,304.01,304.97,303.84,304.9,18238.0,301.4121,302.3639,301.2436,302.2945,18238.0
2025-02-11 13:10:00,304.9,305.07,304.05,304.28,22621.0,302.2945,302.4631,301.4518,301.6798,22621.0
2025-02-11 13:20:00,304.28,304.28,303.27,303.28,9414.0,301.6798,301.6798,300.6785,300.6884,9414.0
2025-02-11 13:30:00,303.13,303.54,302.08,302.08,7810.0,300.5397,300.9462,299.4986,299.4986,7810.0
2025-02-11 13:40:00,302.3,302.3,300.72,301.75,8100.0,299.7168,299.7168,298.1503,299.1715,8100.0
2025-02-11 13:50:00,301.88,302.23,301.08,301.44,8343.0,299.3003,299.6473,298.5072,298.8641,8343.0
2025-02-11 14:00:00,301.13,302.54,301.12,302.18,17203.0,298.5567,299.9547,298.5468,299.5978,17203.0
2025-02-11 14:10:00,302.31,302.62,301.71,301.71,3544.0,299.7267,300.034,299.1318,299.1318,3544.0
2025-02-11 14:20:00,301.92,303.37,301.84,303.37,17685.0,299.34,300.7776,299.2607,300.7776,17685.0
2025-02-11 14:30:00,303.51,303.7,303.15,303.24,4886.0,300.9164,301.1048,300.5595,300.6487,4886.0
2025-02-11 14:40:00,303.31,304.0,303.09,303.73,10462.0,300.7181,301.4022,300.5,301.1345,10462.0
2025-02-11 14:50:00,303.83,304.55,303.37,303.37,18241.0,301.2337,301.9475,300.7776,300.7776,18241.0
2025-02-11 15:00:00,303.33,303.77,302.59,302.65,9058.0,300.7379,301.1742,300.0043,300.0638,9058.0
2025-02-11 15:10:00,302.89,303.12,302.02,302.31,9417.0,300.3017,300.5297,299.4391,299.7267,9417.0
2025-02-11 15:20:00,302.27,303.38,302.27,303.29,15784.0,299.687,300.7875,299.687,300.6983,15784.0
2025-02-11 15:30:00,303.29,303.5,303.07,303.27,20814.0,300.6983,300.9065,300.4802,300.6785,20814.0
2025-02-11 15:40:00,303.22,303.67,302.71,303.56,15354.0,300.6289,301.075,300.1232,300.966,15354.0
2025-02-11 15:50:00,304.21,304.42,303.55,303.94,51247.0,301.6104,301.8186,300.9561,301.3427,51247.0
2025-02-12 09:30:00,301.48,301.85,300.0,301.4,38412.0,298.9038,299.2706,297.4364,298.8244,38412.0
2025-02-12 09:40:00,301.14,302.0,298.8,301.3,19912.0,298.5667,299.4193,296.2467,298.7253,19912.0
2025-02-12 09:50:00,301.25,302.49,300.87,302.47,20540.0,298.6757,299.9051,298.299,299.8853,20540.0
2025-02-12 10:00:00,302.49,302.66,299.94,301.36,23346.0,299.9051,300.0737,297.3769,298.7848,23346.0
2025-02-12 10:10:00,301.72,302.41,300.49,302.41,10578.0,299.1417,299.8258,297.9222,299.8258,10578.0
2025-02-12 10:20:00,301.81,302.4,300.43,300.72,9414.0,299.2309,299.8159,297.8627,298.1503,9414.0
2025-02-12 10:30:00,300.7,302.66,300.7,302.21,9144.0,298.1304,300.0737,298.1304,299.6275,9144.0
2025-02-12 10:40:00,302.71,303.3,302.05,303.3,9416.0,300.1232,300.7082,299.4689,300.7082,9416.0
2025-02-12 10:50:00,302.59,303.2,302.48,302.57,16142.0,300.0043,300.6091,299.8952,299.9844,16142.0
2025-02-12 11:00:00,302.44,302.77,301.39,301.67,6617.0,299.8556,300.1827,298.8145,299.0921,6617.0
2025-02-12 11:10:00,301.56,301.82,300.83,301.82,9399.0,298.9831,299.2409,298.2593,299.2409,9399.0
2025-02-12 11:20:00,300.96,301.35,300.75,300.79,5456.0,298.3882,298.7749,298.18,298.2197,5456.0
2025-02-12 11:30:00,301.15,301.21,300.64,301.06,4101.0,298.5766,298.6361,298.0709,298.4873,4101.0
2025-02-12 11:40:00,301.19,301.87,300.96,301.87,3648.0,298.6162,299.2904,298.3882,299.2904,3648.0
2025-02-12 11:50:00,301.88,302.29,301.58,302.27,4583.0,299.3003,299.7068,299.0029,299.687,4583.0
2025-02-12 12:00:00,302.37,302.37,301.45,301.66,7166.0,299.7862,299.7862,298.874,299.0822,7166.0
2025-02-12 12:10:00,301.91,302.62,301.6,302.62,4187.0,299.3301,300.034,299.0227,300.034,4187.0
2025-02-12 12:20:00,302.61,302.89,302.25,302.57,5765.0,300.0241,300.3017,299.6672,299.9844,5765.0
2025-02-12 12:30:00,302.26,302.69,302.02,302.24,5985.0,299.6771,300.1034,299.4391,299.6573,5985.0
2025-02-12 12:40:00,302.04,302.24,301.43,302.24,4245.0,299.459,299.6573,298.8542,299.6573,4245.0
2025-02-12 12:50:00,302.47,302.58,302.27,302.58,1796.0,299.8853,299.9944,299.687,299.9944,1796.0
2025-02-12 13:00:00,302.59,302.67,302.23,302.23,3108.0,300.0043,300.0836,299.6473,299.6473,3108.0
2025-02-12 13:10:00,302.07,302.24,301.21,301.51,6308.0,299.4887,299.6573,298.6361,298.9335,6308.0
2025-02-12 13:20:00,301.49,301.67,301.35,301.42,3405.0,298.9137,299.0921,298.7749,298.8443,3405.0
2025-02-12 13:30:00,301.43,301.56,301.2,301.37,4880.0,298.8542,298.9831,298.6262,298.7947,4880.0
2025-02-12 13:40:00,301.36,301.42,300.84,300.84,5381.0,298.7848,298.8443,298.2692,298.2692,5381.0
2025-02-12 13:50:00,300.7,301.34,300.69,301.21,5892.0,298.1304,298.765,298.1205,298.6361,5892.0
2025-02-12 14:00:00,301.2,301.33,300.86,301.03,6317.0,298.6262,298.755,298.2891,298.4576,6317.0
2025-02-12 14:10:00,301.0,301.35,300.94,301.06,10955.0,298.4279,298.7749,298.3684,298.4873,10955.0
2025-02-12 14:20:00,301.2,301.29,301.01,301.1,3285.0,298.6262,298.7154,298.4378,298.527,3285.0
2025-02-12 14:30:00,301.01,301.52,300.98,301.47,4872.0,298.4378,298.9434,298.408,298.8938,4872.0
2025-02-12 14:40:00,301.47,301.86,301.31,301.86,3764.0,298.8938,299.2805,298.7352,299.2805,3764.0
2025-02-12 14:50:00,301.84,302.1,301.56,301.56,6251.0,299.2607,299.5185,298.9831,298.9831,6251.0
2025-02-12 15:00:00,301.65,301.82,301.0,301.0,11678.0,299.0723,299.2409,298.4279,298.4279,11678.0
2025-02-12 15:10:00,301.1,301.24,300.9,300.99,18699.0,298.527,298.6658,298.3287,298.4179,18699.0
2025-02-12 15:20:00,301.03,301.27,300.82,301.03,11240.0,298.4576,298.6956,298.2494,298.4576,11240.0
2025-02-12 15:30:00,301.11,301.24,300.63,300.85,10752.0,298.5369,298.6658,298.061,298.2791,10752.0
2025-02-12 15:40:00,300.85,300.97,300.14,300.42,16607.0,298.2791,298.3981,297.5752,297.8528,16607.0
2025-02-12 15:50:00,300.48,302.02,300.0,301.95,80456.0,297.9123,299.4391,297.4364,299.3697,80456.0
2025-02-13 09:30:00,301.24,301.27,297.61,299.11,23449.0,298.6658,298.6956,295.0668,296.554,23449.0
2025-02-13 09:40:00,298.89,300.32,297.9,300.31,25818.0,296.3359,297.7537,295.3544,297.7438,25818.0
2025-02-13 09:50:00,300.12,301.0,300.11,300.56,6644.0,297.5554,298.4279,297.5455,297.9916,6644.0
2025-02-13 10:00:00,300.67,301.41,299.82,300.97,9259.0,298.1007,298.8344,297.2579,298.3981,9259.0
2025-02-13 10:10:00,301.0,301.14,300.36,301.07,6316.0,298.4279,298.5667,297.7933,298.4973,6316.0
2025-02-13 10:20:00,301.32,301.32,300.21,300.41,6943.0,298.7451,298.7451,297.6446,297.8429,6943.0
2025-02-13 10:30:00,300.34,300.34,299.75,300.26,5266.0,297.7735,297.7735,297.1885,297.6942,5266.0
2025-02-13 10:40:00,300.2,300.83,299.98,300.35,3640.0,297.6347,298.2593,297.4166,297.7834,3640.0
2025-02-13 10:50:00,300.18,300.18,299.44,299.66,5532.0,297.6149,297.6149,296.8812,297.0993,5532.0
2025-02-13 11:00:00,299.66,299.84,299.46,299.68,4528.0,297.0993,297.2778,296.901,297.1191,4528.0
2025-02-13 11:10:00,299.91,300.16,299.06,299.25,12520.0,297.3472,297.595,296.5044,296.6928,12520.0
2025-02-13 11:20:00,299.19,299.32,298.83,299.05,5985.0,296.6333,296.7622,296.2764,296.4945,5985.0
2025-02-13 11:30:00,299.18,299.52,298.86,298.86,9701.0,296.6234,296.9605,296.3061,296.3061,9701.0
2025-02-13 11:40:00,298.95,299.32,298.95,299.24,12762.0,296.3954,296.7622,296.3954,296.6829,12762.0
2025-02-13 11:50:00,299.27,299.43,298.82,298.96,29170.0,296.7126,296.8713,296.2665,296.4053,29170.0
2025-02-13 12:00:00,298.82,299.75,298.77,299.41,13978.0,296.2665,297.1885,296.2169,296.8514,13978.0
2025-02-13 12:10:00,299.63,299.64,299.41,299.63,3315.0,297.0696,297.0795,296.8514,297.0696,3315.0
2025-02-13 12:20:00,299.54,300.01,299.52,299.83,7412.0,296.9803,297.4463,296.9605,297.2679,7412.0
2025-02-13 12:30:00,299.82,299.82,299.23,299.51,7476.0,297.2579,297.2579,296.673,296.9506,7476.0
2025-02-13 12:40:00,299.53,299.65,299.47,299.48,2364.0,296.9704,297.0894,296.9109,296.9208,2364.0
2025-02-13 12:50:00,299.62,299.62,298.76,298.99,9737.0,297.0597,297.0597,296.207,296.435,9737.0
2025-02-13 13:00:00,298.94,299.1,298.76,298.93,20343.0,296.3855,296.5441,296.207,296.3755,20343.0
2025-02-13 13:10:00,298.93,299.16,298.82,299.04,11795.0,296.3755,296.6036,296.2665,296.4846,11795.0
2025-02-13 13:20:00,299.04,299.33,298.92,298.98,6681.0,296.4846,296.7721,296.3656,296.4251,6681.0
2025-02-13 13:30:00,299.08,299.16,298.81,299.06,13397.0,296.5243,296.6036,296.2566,296.5044,13397.0
2025-02-13 13:40:00,299.06,299.28,298.74,299.24,12516.0,296.5044,296.7226,296.1872,296.6829,12516.0
2025-02-13 13:50:00,299.15,299.41,298.61,298.85,10417.0,296.5937,296.8514,296.0583,296.2962,10417.0
2025-02-13 14:00:00,298.68,299.27,298.67,299.15,10600.0,296.1277,296.7126,296.1178,296.5937,10600.0
2025-02-13 14:10:00,299.04,299.29,298.96,299.15,3778.0,296.4846,296.7325,296.4053,296.5937,3778.0
2025-02-13 14:20:00,299.16,299.18,298.86,298.91,13252.0,296.6036,296.6234,296.3061,296.3557,13252.0
2025-02-13 14:30:00,298.85,299.56,298.81,299.48,39684.0,296.2962,297.0002,296.2566,296.9208,39684.0
2025-02-13 14:40:00,299.43,299.43,298.81,299.3,6992.0,296.8713,296.8713,296.2566,296.7424,6992.0
2025-02-13 14:50:00,299.29,299.43,298.97,299.01,12664.0,296.7325,296.8713,296.4152,296.4549,12664.0
2025-02-13 15:00:00,298.92,299.15,298.86,299.0,25655.0,296.3656,296.5937,296.3061,296.445,25655.0
2025-02-13 15:10:00,299.02,299.42,298.94,299.37,33274.0,296.4648,296.8614,296.3855,296.8118,33274.0
2025-02-13 15:20:00,299.38,299.38,298.96,299.32,10280.0,296.8217,296.8217,296.4053,296.7622,10280.0
2025-02-13 15:30:00,299.46,299.57,299.14,299.34,12349.0,296.901,297.0101,296.5838,296.782,12349.0
2025-02-13 15:40:00,299.34,299.49,298.87,299.42,12358.0,296.782,296.9308,296.3161,296.8614,12358.0
2025-02-13 15:50:00,299.38,299.42,298.1,298.72,63174.0,296.8217,296.8614,295.5526,296.1673,63174.0
2025-02-14 09:30:00,300.12,300.12,297.88,298.66,14336.0,297.5554,297.5554,295.3345,296.1079,14336.0
2025-02-14 09:40:00,299.3,299.61,298.22,298.31,5050.0,296.7424,297.0497,295.6716,295.7608,5050.0
2025-02-14 09:50:00,298.23,298.73,297.36,298.13,7835.0,295.6815,296.1773,294.819,295.5824,7835.0
2025-02-14 10:00:00,298.0,298.01,297.01,297.32,43899.0,295.4535,295.4634,294.472,294.7793,43899.0
2025-02-14 10:10:00,297.32,297.33,296.62,296.8,10597.0,294.7793,294.7892,294.0853,294.2638,10597.0
2025-02-14 10:20:00,296.8,296.8,296.07,296.07,12523.0,294.2638,294.2638,293.54,293.54,12523.0
2025-02-14 10:30:00,296.06,296.57,295.66,296.3,5892.0,293.5301,294.0357,293.1335,293.768,5892.0
2025-02-14 10:40:00,296.31,297.08,296.24,296.99,7155.0,293.7779,294.5414,293.7085,294.4521,7155.0
2025-02-14 10:50:00,296.62,296.98,295.82,295.85,9932.0,294.0853,294.4422,293.2921,293.3219,9932.0
2025-02-14 11:00:00,296.03,296.27,295.7,295.79,8165.0,293.5003,293.7383,293.1732,293.2624,8165.0
2025-02-14 11:10:00,295.6,295.64,294.42,294.43,7470.0,293.074,293.1137,291.9041,291.914,7470.0
2025-02-14 11:20:00,294.58,295.23,294.48,295.16,5703.0,292.0627,292.7072,291.9636,292.6378,5703.0
2025-02-14 11:30:00,295.06,295.2,294.63,294.8,5491.0,292.5386,292.6774,292.1123,292.2808,5491.0
2025-02-14 11:40:00,294.8,295.02,294.65,294.8,5009.0,292.2808,292.499,292.1321,292.2808,5009.0
2025-02-14 11:50:00,294.69,295.79,294.69,295.79,4817.0,292.1718,293.2624,292.1718,293.2624,4817.0
2025-02-14 12:00:00,295.8,296.07,295.59,295.85,3957.0,293.2723,293.54,293.0641,293.3219,3957.0
2025-02-14 12:10:00,295.62,296.18,295.46,295.94,6123.0,293.0938,293.649,292.9352,293.4111,6123.0
2025-02-14 12:20:00,295.94,296.25,295.81,295.98,2983.0,293.4111,293.7185,293.2822,293.4508,2983.0
2025-02-14 12:30:00,296.08,296.54,296.08,296.16,8601.0,293.5499,294.006,293.5499,293.6292,8601.0
2025-02-14 12:40:00,296.0,296.0,295.63,295.73,3600.0,293.4706,293.4706,293.1037,293.2029,3600.0
2025-02-14 12:50:00,295.85,295.86,295.16,295.28,3046.0,293.3219,293.3318,292.6378,292.7567,3046.0
2025-02-14 13:00:00,295.15,295.27,295.1,295.19,1604.0,292.6278,292.7468,292.5783,292.6675,1604.0
2025-02-14 13:10:00,295.34,295.43,295.19,295.36,3110.0,292.8162,292.9055,292.6675,292.8361,3110.0
2025-02-14 13:20:00,295.26,295.27,294.76,294.92,5768.0,292.7369,292.7468,292.2412,292.3998,5768.0
2025-02-14 13:30:00,295.07,295.35,294.89,295.06,2910.0,292.5485,292.8261,292.3701,292.5386,2910.0
2025-02-14 13:40:00,295.22,295.45,294.91,295.45,7661.0,292.6973,292.9253,292.3899,292.9253,7661.0
2025-02-14 13:50:00,295.51,295.91,295.46,295.57,5239.0,292.9848,293.3814,292.9352,293.0443,5239.0
2025-02-14 14:00:00,295.68,295.77,295.6,295.62,2747.0,293.1533,293.2426,293.074,293.0938,2747.0
2025-02-14 14:10:00,295.62,296.06,295.43,295.43,5537.0,293.0938,293.5301,292.9055,292.9055,5537.0
2025-02-14 14:20:00,295.5,295.96,295.15,295.32,6761.0,292.9749,293.4309,292.6278,292.7964,6761.0
2025-02-14 14:30:00,295.3,295.69,295.17,295.17,3944.0,292.7766,293.1632,292.6477,292.6477,3944.0
2025-02-14 14:40:00,295.26,295.42,294.92,295.0,4675.0,292.7369,292.8955,292.3998,292.4791,4675.0
2025-02-14 14:50:00,294.87,295.14,294.35,294.74,19361.0,292.3502,292.6179,291.8347,292.2214,19361.0
2025-02-14 15:00:00,294.74,294.8,294.26,294.26,3993.0,292.2214,292.2808,291.7455,291.7455,3993.0
2025-02-14 15:10:00,294.14,294.21,293.76,293.76,10894.0,291.6265,291.6959,291.2497,291.2497,10894.0
2025-02-14 15:20:00,293.73,293.99,293.49,293.63,19457.0,291.22,291.4778,290.982,291.1208,19457.0
2025-02-14 15:30:00,293.62,294.22,293.52,294.22,8902.0,291.1109,291.7058,291.0118,291.7058,8902.0
2025-02-14 15:40:00,294.25,294.3,293.77,294.09,10090.0,291.7355,291.7851,291.2596,291.5769,10090.0
2025-02-14 15:50:00,293.81,294.96,293.81,294.48,53454.0,291.2993,292.4395,291.2993,291.9636,53454.0
2025-02-18 09:30:00,295.37,296.34,293.56,294.93,27271.0,294.1198,295.0857,292.3175,293.6817,27271.0
2025-02-18 09:40:00,294.69,295.29,293.73,293.75,5188.0,293.4427,294.0402,292.4868,292.5067,5188.0
2025-02-18 09:50:00,293.49,293.7,292.94,293.21,5207.0,292.2478,292.4569,291.7001,291.969,5207.0
2025-02-18 10:00:00,293.36,293.54,292.67,293.28,8213.0,292.1184,292.2976,291.4313,292.0387,8213.0
2025-02-18 10:10:00,293.28,295.58,293.27,295.58,3665.0,292.0387,294.329,292.0287,294.329,3665.0
2025-02-18 10:20:00,295.92,297.54,295.73,297.54,2595.0,294.6675,296.2807,294.4783,296.2807,2595.0
2025-02-18 10:30:00,296.85,297.01,296.49,297.01,1412.0,295.5936,295.7529,295.2351,295.7529,1412.0
2025-02-18 10:40:00,296.97,297.74,296.97,297.09,2600.0,295.7131,296.4798,295.7131,295.8326,2600.0
2025-02-18 10:50:00,297.42,298.05,297.42,297.9,2857.0,296.1612,296.7885,296.1612,296.6391,2857.0
2025-02-18 11:00:00,297.75,297.87,297.46,297.8,2841.0,296.4898,296.6093,296.201,296.5396,2841.0
2025-02-18 11:10:00,298.08,298.3,297.7,297.97,1248.0,296.8184,297.0374,296.44,296.7088,1248.0
2025-02-18 11:20:00,297.73,297.85,297.4,297.67,2294.0,296.4699,296.5894,296.1413,296.4101,2294.0
2025-02-18 11:30:00,297.93,298.43,297.41,298.28,3538.0,296.669,297.1669,296.1512,297.0175,3538.0
2025-02-18 11:40:00,298.1,298.1,297.9,297.99,600.0,296.8383,296.8383,296.6391,296.7288,600.0
2025-02-18 11:50:00,297.86,298.46,297.77,298.11,3566.0,296.5993,297.1968,296.5097,296.8483,3566.0
2025-02-18 12:00:00,298.32,299.07,298.11,298.54,3175.0,297.0574,297.8042,296.8483,297.2764,3175.0
2025-02-18 12:10:00,298.3,298.84,298.3,298.7,4361.0,297.0374,297.5752,297.0374,297.4358,4361.0
2025-02-18 12:20:00,298.61,299.06,298.38,298.63,3179.0,297.3461,297.7942,297.1171,297.366,3179.0
2025-02-18 12:30:00,298.92,299.37,298.56,298.56,4314.0,297.6548,298.1029,297.2963,297.2963,4314.0
2025-02-18 12:40:00,298.71,299.06,298.68,298.73,520.0,297.4457,297.7942,297.4158,297.4656,520.0
2025-02-18 12:50:00,299.09,299.47,299.09,299.17,2664.0,297.8241,298.2025,297.8241,297.9038,2664.0
2025-02-18 13:00:00,299.11,299.89,298.94,299.44,4017.0,297.844,298.6207,297.6747,298.1726,4017.0
2025-02-18 13:10:00,299.74,299.74,299.02,299.02,1768.0,298.4714,298.4714,297.7544,297.7544,1768.0
2025-02-18 13:20:00,299.29,299.29,298.89,298.95,1837.0,298.0233,298.0233,297.6249,297.6847,1837.0
2025-02-18 13:30:00,299.06,299.33,298.89,299.09,1150.0,297.7942,298.0631,297.6249,297.8241,1150.0
2025-02-18 13:40:00,299.13,299.74,299.1,299.73,3816.0,297.8639,298.4714,297.8341,298.4614,3816.0
2025-02-18 13:50:00,299.74,299.98,299.35,299.45,8079.0,298.4714,298.7103,298.083,298.1826,8079.0
2025-02-18 14:00:00,299.52,299.95,299.28,299.28,10361.0,298.2523,298.6805,298.0133,298.0133,10361.0
2025-02-18 14:10:00,299.48,299.61,298.71,298.8,3253.0,298.2125,298.3419,297.4457,297.5353,3253.0
2025-02-18 14:20:00,298.61,299.06,298.61,299.03,2043.0,297.3461,297.7942,297.3461,297.7644,2043.0
2025-02-18 14:30:00,298.59,298.95,298.55,298.85,2904.0,297.3262,297.6847,297.2864,297.5851,2904.0
2025-02-18 14:40:00,299.05,299.48,299.04,299.33,10113.0,297.7843,298.2125,297.7743,298.0631,10113.0
2025-02-18 14:50:00,299.38,299.76,299.33,299.33,4049.0,298.1129,298.4913,298.0631,298.0631,4049.0
2025-02-18 15:00:00,299.3,299.58,299.19,299.4,5469.0,298.0332,298.312,297.9237,298.1328,5469.0
2025-02-18 15:10:00,299.36,299.65,299.36,299.65,2592.0,298.093,298.3817,298.093,298.3817,2592.0
2025-02-18 15:20:00,299.73,299.96,299.46,299.81,8661.0,298.4614,298.6904,298.1925,298.5411,8661.0
2025-02-18 15:30:00,299.76,300.56,299.76,300.23,8141.0,298.4913,299.2879,298.4913,298.9593,8141.0
2025-02-18 15:40:00,300.13,300.23,299.79,300.14,9968.0,298.8597,298.9593,298.5211,298.8697,9968.0
2025-02-18 15:50:00,300.24,301.23,300.09,301.04,79882.0,298.9692,299.955,298.8199,299.7658,79882.0
2025-02-19 09:30:00,301.98,301.98,299.96,300.55,12599.0,300.7019,300.7019,298.6904,299.2779,12599.0
2025-02-19 09:40:00,300.56,301.26,300.22,300.78,3330.0,299.2879,299.9849,298.9493,299.5069,3330.0
2025-02-19 09:50:00,300.78,301.5,300.52,301.36,11949.0,299.5069,300.2239,299.2481,300.0845,11949.0
2025-02-19 10:00:00,301.38,301.72,300.6,300.82,47366.0,300.1044,300.443,299.3277,299.5468,47366.0
2025-02-19 10:10:00,300.87,301.08,300.57,301.08,3054.0,299.5966,299.8057,299.2978,299.8057,3054.0
2025-02-19 10:20:00,300.93,300.93,300.38,300.38,3879.0,299.6563,299.6563,299.1086,299.1086,3879.0
2025-02-19 10:30:00,300.39,301.15,300.36,300.49,2123.0,299.1186,299.8754,299.0887,299.2182,2123.0
2025-02-19 10:40:00,300.45,300.6,299.48,299.62,18438.0,299.1783,299.3277,298.2125,298.3519,18438.0
2025-02-19 10:50:00,299.77,299.77,298.62,299.0,2482.0,298.5012,298.5012,297.3561,297.7345,2482.0
2025-02-19 11:00:00,298.68,299.12,298.68,298.86,1680.0,297.4158,297.854,297.4158,297.5951,1680.0
2025-02-19 11:10:00,298.85,299.12,298.71,299.09,3738.0,297.5851,297.854,297.4457,297.8241,3738.0
2025-02-19 11:20:00,299.31,300.18,299.28,300.18,3532.0,298.0432,298.9095,298.0133,298.9095,3532.0
2025-02-19 11:30:00,300.16,300.5,299.73,300.0,4051.0,298.8896,299.2281,298.4614,298.7303,4051.0
2025-02-19 11:40:00,300.03,300.17,299.83,299.95,6172.0,298.7601,298.8995,298.561,298.6805,6172.0
2025-02-19 11:50:00,300.09,300.29,300.0,300.06,4266.0,298.8199,299.019,298.7303,298.79,4266.0
2025-02-19 12:00:00,300.06,300.3,299.98,300.12,3968.0,298.79,299.029,298.7103,298.8497,3968.0
2025-02-19 12:10:00,300.12,300.12,299.94,300.05,4456.0,298.8497,298.8497,298.6705,298.78,4456.0
2025-02-19 12:20:00,300.1,300.1,299.26,299.46,6301.0,298.8298,298.8298,297.9934,298.1925,6301.0
2025-02-19 12:30:00,299.46,299.64,299.3,299.51,3893.0,298.1925,298.3718,298.0332,298.2423,3893.0
2025-02-19 12:40:00,299.36,300.14,299.36,299.88,9108.0,298.093,298.8697,298.093,298.6108,9108.0
2025-02-19 12:50:00,300.19,300.19,299.93,299.93,3832.0,298.9194,298.9194,298.6605,298.6605,3832.0
2025-02-19 13:00:00,299.84,300.14,298.52,298.74,7152.0,298.5709,298.8697,297.2565,297.4756,7152.0
2025-02-19 13:10:00,298.6,298.92,298.51,298.71,3763.0,297.3362,297.6548,297.2466,297.4457,3763.0
2025-02-19 13:20:00,298.71,299.44,298.55,299.44,5127.0,297.4457,298.1726,297.2864,298.1726,5127.0
2025-02-19 13:30:00,299.22,299.22,298.83,298.84,3168.0,297.9536,297.9536,297.5652,297.5752,3168.0
2025-02-19 13:40:00,298.91,299.2,298.91,299.2,1365.0,297.6449,297.9336,297.6449,297.9336,1365.0
2025-02-19 13:50:00,298.97,299.5,298.83,299.42,5835.0,297.7046,298.2324,297.5652,298.1527,5835.0
2025-02-19 14:00:00,299.44,300.42,299.37,300.31,12093.0,298.1726,299.1485,298.1029,299.0389,12093.0
2025-02-19 14:10:00,300.31,300.62,300.16,300.61,4304.0,299.0389,299.3476,298.8896,299.3377,4304.0
2025-02-19 14:20:00,300.8,300.94,300.56,300.56,3122.0,299.5269,299.6663,299.2879,299.2879,3122.0
2025-02-19 14:30:00,300.63,300.66,300.41,300.51,3923.0,299.3576,299.3875,299.1385,299.2381,3923.0
2025-02-19 14:40:00,300.51,300.55,300.35,300.55,2854.0,299.2381,299.2779,299.0788,299.2779,2854.0
2025-02-19 14:50:00,300.48,300.53,299.84,300.1,5458.0,299.2082,299.258,298.5709,298.8298,5458.0
2025-02-19 15:00:00,300.09,300.12,299.35,299.35,3962.0,298.8199,298.8497,298.083,298.083,3962.0
2025-02-19 15:10:00,299.38,300.02,299.36,299.98,4186.0,298.1129,298.7502,298.093,298.7103,4186.0
2025-02-19 15:20:00,300.0,300.05,298.89,299.0,6964.0,298.7303,298.78,297.6249,297.7345,6964.0
2025-02-19 15:30:00,298.98,299.13,298.67,299.08,6134.0,297.7146,297.8639,297.4059,297.8141,6134.0
2025-02-19 15:40:00,299.08,299.28,298.8,299.09,6130.0,297.8141,298.0133,297.5353,297.8241,6130.0
2025-02-19 15:50:00,299.35,299.6,298.71,299.34,31838.0,298.083,298.3319,297.4457,298.073,31838.0
2025-02-20 09:30:00,299.17,299.17,297.15,297.15,13000.0,297.9038,297.9038,295.8923,295.8923,13000.0
2025-02-20 09:40:00,296.94,297.83,296.25,297.06,10253.0,295.6832,296.5694,294.9961,295.8027,10253.0
2025-02-20 09:50:00,297.06,297.31,297.02,297.03,1151.0,295.8027,296.0516,295.7629,295.7728,1151.0
2025-02-20 10:00:00,296.35,297.07,295.88,296.32,12711.0,295.0957,295.8127,294.6277,295.0658,12711.0
2025-02-20 10:10:00,296.32,296.69,295.92,295.98,5652.0,295.0658,295.4343,294.6675,294.7273,5652.0
2025-02-20 10:20:00,295.92,296.15,295.38,295.74,3417.0,294.6675,294.8965,294.1298,294.4883,3417.0
2025-02-20 10:30:00,295.81,297.04,295.81,296.15,4518.0,294.558,295.7828,294.558,294.8965,4518.0
2025-02-20 10:40:00,295.83,296.28,295.67,296.16,1498.0,294.5779,295.026,294.4186,294.9065,1498.0
2025-02-20 10:50:00,296.24,296.86,296.19,296.38,4451.0,294.9862,295.6035,294.9364,295.1256,4451.0
2025-02-20 11:00:00,296.56,296.9,296.29,296.7,5314.0,295.3048,295.6434,295.036,295.4442,5314.0
2025-02-20 11:10:00,296.91,297.53,296.02,296.03,7837.0,295.6533,296.2707,294.7671,294.7771,7837.0
2025-02-20 11:20:00,296.24,297.34,295.94,297.34,9734.0,294.9862,296.0815,294.6874,296.0815,9734.0
2025-02-20 11:30:00,297.36,297.36,297.0,297.16,1720.0,296.1014,296.1014,295.7429,295.9023,1720.0
2025-02-20 11:40:00,297.36,297.36,297.11,297.11,3780.0,296.1014,296.1014,295.8525,295.8525,3780.0
2025-02-20 11:50:00,297.11,297.84,296.8,297.24,25274.0,295.8525,296.5794,295.5438,295.9819,25274.0
2025-02-20 12:00:00,297.25,298.52,296.99,297.81,8077.0,295.9919,297.2565,295.733,296.5495,8077.0
2025-02-20 12:10:00,297.75,298.19,297.43,297.85,10958.0,296.4898,296.9279,296.1711,296.5894,10958.0
2025-02-20 12:20:00,297.85,298.42,297.85,298.38,24437.0,296.5894,297.1569,296.5894,297.1171,24437.0
2025-02-20 12:30:00,298.38,298.9,298.18,298.18,3184.0,297.1171,297.6349,296.918,296.918,3184.0
2025-02-20 12:40:00,298.72,298.72,298.19,298.19,1908.0,297.4557,297.4557,296.9279,296.9279,1908.0
2025-02-20 12:50:00,298.09,298.21,298.03,298.18,2817.0,296.8283,296.9478,296.7686,296.918,2817.0
2025-02-20 13:00:00,297.89,298.83,297.82,298.82,10181.0,296.6292,297.5652,296.5595,297.5552,10181.0
2025-02-20 13:10:00,298.86,299.57,298.85,299.35,9381.0,297.5951,298.3021,297.5851,298.083,9381.0
2025-02-20 13:20:00,299.12,299.68,299.12,299.68,4569.0,297.854,298.4116,297.854,298.4116,4569.0
2025-02-20 13:30:00,299.74,300.31,299.55,300.23,3079.0,298.4714,299.0389,298.2822,298.9593,3079.0
2025-02-20 13:40:00,300.02,301.91,299.89,301.25,11133.0,298.7502,300.6322,298.6207,299.975,11133.0
2025-02-20 13:50:00,301.37,301.68,300.97,301.54,6994.0,300.0945,300.4031,299.6961,300.2637,6994.0
2025-02-20 14:00:00,301.53,301.75,301.49,301.75,4641.0,300.2538,300.4728,300.2139,300.4728,4641.0
2025-02-20 14:10:00,301.86,302.38,301.65,302.12,4290.0,300.5824,301.1002,300.3733,300.8413,4290.0
2025-02-20 14:20:00,301.95,302.16,301.78,301.86,6229.0,300.672,300.8811,300.5027,300.5824,6229.0
2025-02-20 14:30:00,301.72,301.96,301.51,301.77,13188.0,300.443,300.682,300.2339,300.4928,13188.0
2025-02-20 14:40:00,301.71,302.18,301.15,302.18,14539.0,300.433,300.901,299.8754,300.901,14539.0
2025-02-20 14:50:00,302.0,302.5,301.99,302.12,9731.0,300.7218,301.2197,300.7118,300.8413,9731.0
2025-02-20 15:00:00,302.26,302.5,302.05,302.32,7158.0,300.9807,301.2197,300.7716,301.0404,7158.0
2025-02-20 15:10:00,302.28,302.76,301.91,302.75,13305.0,301.0006,301.4786,300.6322,301.4686,13305.0
2025-02-20 15:20:00,302.76,303.59,302.34,303.47,13814.0,301.4786,302.3051,301.0603,302.1856,13814.0
2025-02-20 15:30:00,303.36,303.49,302.98,303.32,21377.0,302.076,302.2055,301.6976,302.0362,21377.0
2025-02-20 15:40:00,303.32,303.33,302.62,302.86,24284.0,302.0362,302.0462,301.3392,301.5781,24284.0
2025-02-20 15:50:00,303.13,303.51,302.46,303.3,56073.0,301.847,302.2254,301.1798,302.0163,56073.0
2025-02-21 09:30:00,304.05,304.05,300.3,300.88,33845.0,302.7631,302.7631,299.029,299.6065,33845.0
2025-02-21 09:40:00,301.49,302.57,301.45,301.81,10447.0,300.2139,301.2894,300.1741,300.5326,10447.0
2025-02-21 09:50:00,301.86,303.31,301.86,302.37,11001.0,300.5824,302.0262,300.5824,301.0902,11001.0
2025-02-21 10:00:00,302.37,302.37,300.96,301.43,20370.0,301.0902,301.0902,299.6862,300.1542,20370.0
2025-02-21 10:10:00,301.24,301.5,299.99,300.66,24824.0,299.965,300.2239,298.7203,299.3875,24824.0
2025-02-21 10:20:00,300.66,300.99,298.99,299.61,17885.0,299.3875,299.7161,297.7245,298.3419,17885.0
2025-02-21 10:30:00,299.71,300.75,299.71,300.42,7380.0,298.4415,299.4771,298.4415,299.1485,7380.0
2025-02-21 10:40:00,300.42,300.57,299.57,299.91,17748.0,299.1485,299.2978,298.3021,298.6406,17748.0
2025-02-21 10:50:00,299.91,300.19,299.74,300.03,5529.0,298.6406,298.9194,298.4714,298.7601,5529.0
2025-02-21 11:00:00,300.02,300.26,299.0,299.0,22886.0,298.7502,298.9892,297.7345,297.7345,22886.0
2025-02-21 11:10:00,299.2,300.68,298.99,300.48,9546.0,297.9336,299.4074,297.7245,299.2082,9546.0
2025-02-21 11:20:00,300.56,300.68,300.43,300.43,3809.0,299.2879,299.4074,299.1584,299.1584,3809.0
2025-02-21 11:30:00,300.36,300.46,299.52,300.41,20584.0,299.0887,299.1883,298.2523,299.1385,20584.0
2025-02-21 11:40:00,300.4,300.96,299.97,300.96,3618.0,299.1286,299.6862,298.7004,299.6862,3618.0
2025-02-21 11:50:00,300.82,301.65,300.67,301.13,5879.0,299.5468,300.3733,299.3974,299.8555,5879.0
2025-02-21 12:00:00,301.19,301.8,301.07,301.11,15096.0,299.9152,300.5226,299.7957,299.8356,15096.0
2025-02-21 12:10:00,300.85,301.26,300.84,301.18,3177.0,299.5767,299.9849,299.5667,299.9053,3177.0
2025-02-21 12:20:00,300.82,301.07,299.97,300.32,5586.0,299.5468,299.7957,298.7004,299.0489,5586.0
2025-02-21 12:30:00,300.26,300.26,298.97,298.97,1850.0,298.9892,298.9892,297.7046,297.7046,1850.0
2025-02-21 12:40:00,298.76,298.8,297.97,297.97,3880.0,297.4955,297.5353,296.7088,296.7088,3880.0
2025-02-21 12:50:00,297.94,297.95,296.27,296.29,8498.0,296.679,296.6889,295.016,295.036,8498.0
2025-02-21 13:00:00,296.4,296.4,295.0,295.11,7028.0,295.1455,295.1455,293.7514,293.8609,7028.0
2025-02-21 13:10:00,295.09,295.62,294.72,295.29,11170.0,293.841,294.3688,293.4726,294.0402,11170.0
2025-02-21 13:20:00,295.29,296.59,294.72,295.67,7700.0,294.0402,295.3347,293.4726,294.4186,7700.0
2025-02-21 13:30:00,295.19,295.92,294.91,295.77,6052.0,293.9406,294.6675,293.6618,294.5182,6052.0
2025-02-21 13:40:00,295.93,296.74,295.72,296.59,22252.0,294.6775,295.484,294.4684,295.3347,22252.0
2025-02-21 13:50:00,296.59,296.59,295.46,295.46,2515.0,295.3347,295.3347,294.2095,294.2095,2515.0
2025-02-21 14:00:00,295.59,295.67,295.06,295.56,3670.0,294.3389,294.4186,293.8112,294.309,3670.0
2025-02-21 14:10:00,295.72,296.17,295.29,295.61,16028.0,294.4684,294.9165,294.0402,294.3588,16028.0
2025-02-21 14:20:00,295.54,295.68,294.84,295.15,11117.0,294.2891,294.4285,293.5921,293.9008,11117.0
2025-02-21 14:30:00,295.31,295.9,295.14,295.9,22477.0,294.0601,294.6476,293.8908,294.6476,22477.0
2025-02-21 14:40:00,295.84,296.3,295.22,295.66,19523.0,294.5879,295.0459,293.9705,294.4086,19523.0
2025-02-21 14:50:00,295.47,296.39,295.47,295.81,11733.0,294.2194,295.1355,294.2194,294.558,11733.0
2025-02-21 15:00:00,295.66,296.22,295.53,295.75,12599.0,294.4086,294.9662,294.2792,294.4982,12599.0
2025-02-21 15:10:00,295.84,296.3,295.61,296.05,12842.0,294.5879,295.0459,294.3588,294.797,12842.0
2025-02-21 15:20:00,295.86,296.34,295.62,295.92,11984.0,294.6078,295.0857,294.3688,294.6675,11984.0
2025-02-21 15:30:00,295.91,296.37,295.35,295.47,19471.0,294.6576,295.1156,294.0999,294.2194,19471.0
2025-02-21 15:40:00,295.57,295.76,295.01,295.41,15660.0,294.319,294.5082,293.7614,294.1597,15660.0
2025-02-21 15:50:00,295.57,295.7,294.67,295.24,58918.0,294.319,294.4485,293.4228,293.9904,58918.0
2025-02-24 09:30:00,296.09,296.38,294.0,294.48,10233.0,294.8368,295.1256,292.7556,293.2336,10233.0
2025-02-24 09:40:00,294.04,294.06,292.79,293.41,7351.0,292.7955,292.8154,291.5508,292.1681,7351.0
2025-02-24 09:50:00,293.66,293.76,292.31,292.31,12983.0,292.4171,292.5167,291.0728,291.0728,12983.0
2025-02-24 10:00:00,292.3,292.59,290.8,291.98,16625.0,291.0628,291.3516,289.5692,290.7442,16625.0
2025-02-24 10:10:00,292.01,293.59,291.5,293.01,5659.0,290.7741,292.3474,290.2662,291.7698,5659.0
2025-02-24 10:20:00,293.01,294.07,292.54,292.78,6459.0,291.7698,292.8253,291.3018,291.5408,6459.0
2025-02-24 10:30:00,292.79,293.12,292.48,293.11,2585.0,291.5508,291.8794,291.2421,291.8694,2585.0
2025-02-24 10:40:00,292.97,293.24,292.4,292.66,5522.0,291.73,291.9989,291.1624,291.4213,5522.0
2025-02-24 10:50:00,292.99,293.2,291.2,291.56,4994.0,291.7499,291.959,289.9675,290.326,4994.0
2025-02-24 11:00:00,292.0,292.5,291.99,292.49,1925.0,290.7641,291.262,290.7542,291.252,1925.0
2025-02-24 11:10:00,292.57,293.53,292.57,293.38,2057.0,291.3317,292.2876,291.3317,292.1383,2057.0
2025-02-24 11:20:00,293.49,293.83,293.24,293.74,9319.0,292.2478,292.5864,291.9989,292.4967,9319.0
2025-02-24 11:30:00,293.74,294.11,293.52,293.55,9482.0,292.4967,292.8652,292.2777,292.3076,9482.0
2025-02-24 11:40:00,293.56,294.8,293.56,294.8,5808.0,292.3175,293.5523,292.3175,293.5523,5808.0
2025-02-24 11:50:00,294.56,295.3,293.85,293.85,5931.0,293.3133,294.0501,292.6063,292.6063,5931.0
2025-02-24 12:00:00,293.9,294.8,293.9,294.58,3832.0,292.6561,293.5523,292.6561,293.3332,3832.0
2025-02-24 12:10:00,294.37,294.57,293.75,294.55,2272.0,293.1241,293.3232,292.5067,293.3033,2272.0
2025-02-24 12:20:00,294.58,294.61,294.08,294.34,9148.0,293.3332,293.3631,292.8353,293.0942,9148.0
2025-02-24 12:30:00,294.34,294.55,294.09,294.54,2220.0,293.0942,293.3033,292.8453,293.2934,2220.0
2025-02-24 12:40:00,294.63,295.32,294.63,295.28,5410.0,293.383,294.0701,293.383,294.0302,5410.0
2025-02-24 12:50:00,295.17,295.22,294.74,295.06,6746.0,293.9207,293.9705,293.4925,293.8112,6746.0
2025-02-24 13:00:00,295.06,295.12,294.49,294.56,2520.0,293.8112,293.8709,293.2436,293.3133,2520.0
2025-02-24 13:10:00,294.56,294.87,294.35,294.87,2787.0,293.3133,293.622,293.1042,293.622,2787.0
2025-02-24 13:20:00,295.01,295.02,294.62,294.89,2797.0,293.7614,293.7713,293.373,293.6419,2797.0
2025-02-24 13:30:00,294.84,295.45,294.61,295.17,4969.0,293.5921,294.1995,293.3631,293.9207,4969.0
2025-02-24 13:40:00,295.12,295.24,294.82,295.0,9818.0,293.8709,293.9904,293.5722,293.7514,9818.0
2025-02-24 13:50:00,294.99,295.21,294.61,295.04,11008.0,293.7415,293.9605,293.3631,293.7912,11008.0
2025-02-24 14:00:00,295.17,295.46,295.07,295.11,4477.0,293.9207,294.2095,293.8211,293.8609,4477.0
2025-02-24 14:10:00,295.16,295.29,294.57,294.57,8529.0,293.9107,294.0402,293.3232,293.3232,8529.0
2025-02-24 14:20:00,294.49,295.0,294.47,294.63,5604.0,293.2436,293.7514,293.2237,293.383,5604.0
2025-02-24 14:30:00,294.73,294.96,294.4,294.6,2828.0,293.4826,293.7116,293.154,293.3531,2828.0
2025-02-24 14:40:00,294.59,294.66,294.34,294.52,2038.0,293.3431,293.4129,293.0942,293.2734,2038.0
2025-02-24 14:50:00,294.52,294.75,294.03,294.52,14082.0,293.2734,293.5025,292.7855,293.2734,14082.0
2025-02-24 15:00:00,294.29,294.66,294.28,294.38,13396.0,293.0444,293.4129,293.0345,293.134,13396.0
2025-02-24 15:10:00,294.41,294.42,293.88,293.96,9014.0,293.1639,293.1739,292.6362,292.7158,9014.0
2025-02-24 15:20:00,293.97,294.02,292.79,292.79,7106.0,292.7258,292.7756,291.5508,291.5508,7106.0
2025-02-24 15:30:00,292.86,293.33,292.67,292.81,7708.0,291.6205,292.0885,291.4313,291.5707,7708.0
2025-02-24 15:40:00,292.75,293.49,292.57,293.15,11815.0,291.5109,292.2478,291.3317,291.9092,11815.0
2025-02-24 15:50:00,293.51,293.51,292.28,292.75,71445.0,292.2677,292.2677,291.0429,291.5109,71445.0
2025-02-25 09:30:00,290.78,293.29,290.27,292.78,23049.0,289.5493,292.0487,289.0414,291.5408,23049.0
2025-02-25 09:40:00,292.78,294.37,292.42,293.99,23078.0,291.5408,293.1241,291.1823,292.7457,23078.0
2025-02-25 09:50:00,293.88,294.07,291.99,292.33,9013.0,292.6362,292.8253,290.7542,291.0927,9013.0
2025-02-25 10:00:00,292.02,292.02,290.27,291.26,12530.0,290.784,290.784,289.0414,290.0272,12530.0
2025-02-25 10:10:00,291.36,291.54,290.06,290.54,5380.0,290.1268,290.3061,288.8323,289.3103,5380.0
2025-02-25 10:20:00,290.33,290.41,288.73,288.73,6682.0,289.1012,289.1808,287.508,287.508,6682.0
2025-02-25 10:30:00,288.79,289.4,288.45,289.25,7955.0,287.5677,288.1751,287.2291,288.0258,7955.0
2025-02-25 10:40:00,289.46,290.43,289.26,290.2,5618.0,288.2349,289.2008,288.0357,288.9717,5618.0
2025-02-25 10:50:00,290.16,290.88,289.99,290.6,12072.0,288.9319,289.6489,288.7626,289.37,12072.0
2025-02-25 11:00:00,290.62,291.19,290.11,291.12,15922.0,289.39,289.9575,288.8821,289.8878,15922.0
2025-02-25 11:10:00,291.45,291.54,290.81,291.43,6894.0,290.2164,290.3061,289.5791,290.1965,6894.0
2025-02-25 11:20:00,291.06,291.31,290.36,290.43,5766.0,289.8281,290.077,289.1311,289.2008,5766.0
2025-02-25 11:30:00,290.61,290.66,289.91,289.98,2312.0,289.38,289.4298,288.683,288.7527,2312.0
2025-02-25 11:40:00,289.45,289.74,289.17,289.35,2283.0,288.2249,288.5137,287.9461,288.1253,2283.0
2025-02-25 11:50:00,289.38,289.89,289.34,289.34,4991.0,288.1552,288.663,288.1154,288.1154,4991.0
2025-02-25 12:00:00,289.46,289.46,287.62,287.88,2781.0,288.2349,288.2349,286.4026,286.6615,2781.0
2025-02-25 12:10:00,287.88,288.38,287.88,287.94,3591.0,286.6615,287.1594,286.6615,286.7213,3591.0
2025-02-25 12:20:00,287.9,288.36,287.9,288.36,1000.0,286.6815,287.1395,286.6815,287.1395,1000.0
2025-02-25 12:30:00,288.63,289.89,288.63,289.37,2163.0,287.4084,288.663,287.4084,288.1452,2163.0
2025-02-25 12:40:00,289.63,290.08,289.37,290.0,2070.0,288.4041,288.8522,288.1452,288.7726,2070.0
2025-02-25 12:50:00,290.24,290.52,290.15,290.3,800.0,289.0116,289.2904,288.9219,289.0713,800.0
2025-02-25 13:00:00,290.32,290.9,290.32,290.64,1776.0,289.0912,289.6688,289.0912,289.4099,1776.0
2025-02-25 13:10:00,290.63,290.9,290.01,290.11,4759.0,289.3999,289.6688,288.7825,288.8821,4759.0
2025-02-25 13:20:00,290.09,290.09,288.89,288.89,1941.0,288.8622,288.8622,287.6673,287.6673,1941.0
2025-02-25 13:30:00,289.25,289.42,288.9,289.38,2573.0,288.0258,288.195,287.6772,288.1552,2573.0
2025-02-25 13:40:00,289.78,289.78,289.51,289.52,300.0,288.5535,288.5535,288.2846,288.2946,300.0
2025-02-25 13:50:00,289.7,289.73,289.48,289.66,1430.0,288.4738,288.5037,288.2548,288.434,1430.0
2025-02-25 14:00:00,289.45,289.79,289.45,289.69,1669.0,288.2249,288.5635,288.2249,288.4639,1669.0
2025-02-25 14:10:00,289.55,289.73,288.74,289.1,4359.0,288.3245,288.5037,287.5179,287.8764,4359.0
2025-02-25 14:20:00,288.82,288.86,288.35,288.65,2389.0,287.5976,287.6374,287.1296,287.4283,2389.0
2025-02-25 14:30:00,288.53,290.1,288.38,290.02,4483.0,287.3088,288.8722,287.1594,288.7925,4483.0
2025-02-25 14:40:00,290.34,290.67,290.16,290.27,2041.0,289.1111,289.4397,288.9319,289.0414,2041.0
2025-02-25 14:50:00,290.28,290.56,290.19,290.42,1638.0,289.0514,289.3302,288.9618,289.1908,1638.0
2025-02-25 15:00:00,290.33,290.73,290.23,290.3,6330.0,289.1012,289.4995,289.0016,289.0713,6330.0
2025-02-25 15:10:00,290.09,290.39,289.91,290.3,6609.0,288.8622,289.1609,288.683,289.0713,6609.0
2025-02-25 15:20:00,290.24,290.88,290.06,290.44,6447.0,289.0116,289.6489,288.8323,289.2107,6447.0
2025-02-25 15:30:00,290.23,290.52,289.23,289.3,4269.0,289.0016,289.2904,288.0058,288.0755,4269.0
2025-02-25 15:40:00,289.23,289.35,288.87,289.14,10659.0,288.0058,288.1253,287.6474,287.9162,10659.0
2025-02-25 15:50:00,289.3,289.56,288.38,288.85,38054.0,288.0755,288.3344,287.1594,287.6274,38054.0
2025-02-26 09:30:00,290.78,291.0,288.37,288.37,19985.0,289.5493,289.7683,287.1495,287.1495,19985.0
2025-02-26 09:40:00,288.09,289.79,288.09,289.51,9217.0,286.8707,288.5635,286.8707,288.2846,9217.0
2025-02-26 09:50:00,289.87,290.23,288.55,290.23,13496.0,288.6431,289.0016,287.3287,289.0016,13496.0
2025-02-26 10:00:00,290.25,290.43,289.11,289.26,3324.0,289.0215,289.2008,287.8863,288.0357,3324.0
2025-02-26 10:10:00,289.13,289.75,289.13,289.74,3826.0,287.9063,288.5236,287.9063,288.5137,3826.0
2025-02-26 10:20:00,289.75,289.75,289.02,289.02,1488.0,288.5236,288.5236,287.7967,287.7967,1488.0
2025-02-26 10:30:00,289.47,289.91,289.04,289.49,10343.0,288.2448,288.683,287.8166,288.2647,10343.0
2025-02-26 10:40:00,289.5,290.36,289.35,289.8,5786.0,288.2747,289.1311,288.1253,288.5734,5786.0
2025-02-26 10:50:00,290.05,290.39,289.71,289.99,5648.0,288.8224,289.1609,288.4838,288.7626,5648.0
2025-02-26 11:00:00,289.76,289.99,289.72,289.92,2301.0,288.5336,288.7626,288.4938,288.6929,2301.0
2025-02-26 11:10:00,289.92,290.36,289.57,289.83,6936.0,288.6929,289.1311,288.3444,288.6033,6936.0
2025-02-26 11:20:00,290.11,290.18,289.82,290.18,3055.0,288.8821,288.9518,288.5933,288.9518,3055.0
2025-02-26 11:30:00,290.11,291.05,289.78,291.05,5466.0,288.8821,289.8181,288.5535,289.8181,5466.0
2025-02-26 11:40:00,290.99,291.03,289.14,289.16,8563.0,289.7584,289.7982,287.9162,287.9361,8563.0
2025-02-26 11:50:00,289.46,289.86,289.25,289.37,1901.0,288.2349,288.6332,288.0258,288.1452,1901.0
2025-02-26 12:00:00,289.37,289.52,289.0,289.52,3440.0,288.1452,288.2946,287.7768,288.2946,3440.0
2025-02-26 12:10:00,289.6,289.91,289.23,289.25,3900.0,288.3743,288.683,288.0058,288.0258,3900.0
2025-02-26 12:20:00,289.32,290.03,289.2,290.0,3907.0,288.0955,288.8024,287.976,288.7726,3907.0
2025-02-26 12:30:00,290.0,290.34,288.78,289.39,7914.0,288.7726,289.1111,287.5577,288.1652,7914.0
2025-02-26 12:40:00,289.07,289.64,288.9,289.46,5082.0,287.8465,288.4141,287.6772,288.2349,5082.0
2025-02-26 12:50:00,289.47,289.47,288.29,288.67,5893.0,288.2448,288.2448,287.0698,287.4482,5893.0
2025-02-26 13:00:00,288.67,288.81,288.22,288.53,5326.0,287.4482,287.5876,287.0001,287.3088,5326.0
2025-02-26 13:10:00,288.53,289.16,288.48,288.66,4640.0,287.3088,287.9361,287.259,287.4382,4640.0
2025-02-26 13:20:00,288.69,288.88,288.25,288.44,8704.0,287.4681,287.6573,287.03,287.2192,8704.0
2025-02-26 13:30:00,288.5,288.85,288.27,288.84,15661.0,287.2789,287.6274,287.0499,287.6175,15661.0
2025-02-26 13:40:00,288.84,288.84,288.31,288.47,4685.0,287.6175,287.6175,287.0897,287.2491,4685.0
2025-02-26 13:50:00,288.36,288.76,288.24,288.6,4012.0,287.1395,287.5378,287.02,287.3785,4012.0
2025-02-26 14:00:00,288.52,288.72,287.57,287.57,8448.0,287.2988,287.498,286.3529,286.3529,8448.0
2025-02-26 14:10:00,287.57,288.19,287.51,287.97,3878.0,286.3529,286.9702,286.2931,286.7512,3878.0
2025-02-26 14:20:00,288.22,288.46,288.15,288.15,2974.0,287.0001,287.2391,286.9304,286.9304,2974.0
2025-02-26 14:30:00,288.17,288.42,288.14,288.38,1948.0,286.9503,287.1993,286.9204,287.1594,1948.0
2025-02-26 14:40:00,288.42,288.96,288.39,288.54,6438.0,287.1993,287.737,287.1694,287.3188,6438.0
2025-02-26 14:50:00,288.38,288.48,287.66,287.66,3479.0,287.1594,287.259,286.4425,286.4425,3479.0
2025-02-26 15:00:00,287.65,288.07,287.56,288.07,6900.0,286.4325,286.8507,286.3429,286.8507,6900.0
2025-02-26 15:10:00,288.31,288.45,287.98,288.18,2811.0,287.0897,287.2291,286.7611,286.9603,2811.0
2025-02-26 15:20:00,288.03,288.62,288.03,288.07,2092.0,286.8109,287.3984,286.8109,286.8507,2092.0
2025-02-26 15:30:00,288.18,288.21,287.52,287.72,9751.0,286.9603,286.9902,286.3031,286.5022,9751.0
2025-02-26 15:40:00,287.46,288.63,287.46,288.26,5048.0,286.2433,287.4084,286.2433,287.0399,5048.0
2025-02-26 15:50:00,288.63,288.68,286.83,287.09,45417.0,287.4084,287.4582,285.616,285.8749,45417.0
2025-02-27 09:30:00,288.37,290.94,287.83,289.35,19767.0,287.1495,289.7086,286.6118,288.1253,19767.0
2025-02-27 09:40:00,289.54,290.84,288.51,290.25,7722.0,288.3145,289.609,287.2889,289.0215,7722.0
2025-02-27 09:50:00,290.25,291.0,289.15,289.47,10840.0,289.0215,289.7683,287.9262,288.2448,10840.0
2025-02-27 10:00:00,289.3,290.3,288.19,290.0,15105.0,288.0755,289.0713,286.9702,288.7726,15105.0
2025-02-27 10:10:00,290.3,291.83,290.29,291.64,5819.0,289.0713,290.5948,289.0613,290.4056,5819.0
2025-02-27 10:20:00,291.61,293.27,291.6,292.5,16387.0,290.3758,292.0287,290.3658,291.262,16387.0
2025-02-27 10:30:00,292.22,292.32,290.99,291.94,20887.0,290.9832,291.0828,289.7584,290.7044,20887.0
2025-02-27 10:40:00,291.96,292.64,291.14,291.21,12623.0,290.7243,291.4014,289.9078,289.9775,12623.0
2025-02-27 10:50:00,290.99,291.25,290.68,290.94,5100.0,289.7584,290.0173,289.4497,289.7086,5100.0
2025-02-27 11:00:00,290.94,291.42,290.65,290.85,2683.0,289.7086,290.1866,289.4198,289.619,2683.0
2025-02-27 11:10:00,290.9,291.41,290.85,291.16,1263.0,289.6688,290.1766,289.619,289.9277,1263.0
2025-02-27 11:20:00,291.03,291.03,289.88,290.06,2574.0,289.7982,289.7982,288.6531,288.8323,2574.0
2025-02-27 11:30:00,289.93,290.21,289.92,290.06,3106.0,288.7029,288.9817,288.6929,288.8323,3106.0
2025-02-27 11:40:00,290.06,290.06,289.35,289.76,6188.0,288.8323,288.8323,288.1253,288.5336,6188.0
2025-02-27 11:50:00,289.76,289.98,289.02,289.03,2661.0,288.5336,288.7527,287.7967,287.8067,2661.0
2025-02-27 12:00:00,289.1,289.52,288.88,289.46,5761.0,287.8764,288.2946,287.6573,288.2349,5761.0
2025-02-27 12:10:00,289.17,289.39,288.91,288.93,2302.0,287.9461,288.1652,287.6872,287.7071,2302.0
2025-02-27 12:20:00,289.03,289.65,288.88,289.45,3546.0,287.8067,288.4241,287.6573,288.2249,3546.0
2025-02-27 12:30:00,289.71,290.26,289.61,289.8,3526.0,288.4838,289.0315,288.3842,288.5734,3526.0
2025-02-27 12:40:00,289.45,289.46,289.03,289.03,3423.0,288.2249,288.2349,287.8067,287.8067,3423.0
2025-02-27 12:50:00,289.21,289.28,288.88,289.28,1840.0,287.9859,288.0556,287.6573,288.0556,1840.0
2025-02-27 13:00:00,289.36,289.72,289.36,289.44,1302.0,288.1353,288.4938,288.1353,288.2149,1302.0
2025-02-27 13:10:00,289.44,289.88,289.44,289.65,5581.0,288.2149,288.6531,288.2149,288.4241,5581.0
2025-02-27 13:20:00,289.72,289.99,289.49,289.69,3682.0,288.4938,288.7626,288.2647,288.4639,3682.0
2025-02-27 13:30:00,289.52,289.73,289.39,289.45,2919.0,288.2946,288.5037,288.1652,288.2249,2919.0
2025-02-27 13:40:00,289.45,289.53,289.19,289.53,1338.0,288.2249,288.3046,287.966,288.3046,1338.0
2025-02-27 13:50:00,289.44,289.48,289.19,289.31,2100.0,288.2149,288.2548,287.966,288.0855,2100.0
2025-02-27 14:00:00,289.3,289.54,289.12,289.23,2846.0,288.0755,288.3145,287.8963,288.0058,2846.0
2025-02-27 14:10:00,289.27,289.29,288.86,289.0,5536.0,288.0457,288.0656,287.6374,287.7768,5536.0
2025-02-27 14:20:00,289.12,289.12,288.27,288.31,2928.0,287.8963,287.8963,287.0499,287.0897,2928.0
2025-02-27 14:30:00,288.22,288.22,287.19,287.25,4255.0,287.0001,287.0001,285.9745,286.0342,4255.0
2025-02-27 14:40:00,287.02,287.58,286.26,287.58,6155.0,285.8052,286.3628,285.0484,286.3628,6155.0
2025-02-27 14:50:00,287.2,287.82,287.2,287.82,2307.0,285.9844,286.6018,285.9844,286.6018,2307.0
2025-02-27 15:00:00,287.24,287.24,286.8,286.94,2408.0,286.0243,286.0243,285.5861,285.7255,2408.0
2025-02-27 15:10:00,286.75,287.08,286.17,286.28,5235.0,285.5363,285.8649,284.9588,285.0683,5235.0
2025-02-27 15:20:00,286.33,286.91,285.87,286.08,7316.0,285.1181,285.6957,284.6601,284.8692,7316.0
2025-02-27 15:30:00,286.01,286.89,286.01,286.06,3342.0,284.7995,285.6757,284.7995,284.8493,3342.0
2025-02-27 15:40:00,286.04,286.04,284.94,285.6,10973.0,284.8293,284.8293,283.734,284.3912,10973.0
2025-02-27 15:50:00,285.34,285.68,284.05,284.48,53974.0,284.1323,284.4709,282.8478,283.2759,53974.0
2025-02-28 09:30:00,285.33,285.78,284.55,285.25,30086.0,284.1223,284.5704,283.3456,284.0427,30086.0
2025-02-28 09:40:00,284.34,284.89,283.72,284.13,4282.0,283.1365,283.6842,282.5192,282.9274,4282.0
2025-02-28 09:50:00,283.91,284.41,283.85,284.25,6039.0,282.7084,283.2062,282.6486,283.0469,6039.0
2025-02-28 10:00:00,284.89,286.2,284.67,285.95,13574.0,283.6842,284.9887,283.4651,284.7397,13574.0
2025-02-28 10:10:00,285.97,286.18,284.83,284.85,5067.0,284.7596,284.9687,283.6245,283.6444,5067.0
2025-02-28 10:20:00,284.98,285.52,284.97,285.42,2150.0,283.7738,284.3115,283.7639,284.212,2150.0
2025-02-28 10:30:00,285.49,285.49,283.8,284.09,11800.0,284.2817,284.2817,282.5988,282.8876,11800.0
2025-02-28 10:40:00,284.07,284.07,283.41,283.41,2744.0,282.8677,282.8677,282.2105,282.2105,2744.0
2025-02-28 10:50:00,283.58,284.0,283.35,284.0,3879.0,282.3797,282.798,282.1507,282.798,3879.0
2025-02-28 11:00:00,284.13,284.7,284.05,284.54,4574.0,282.9274,283.495,282.8478,283.3357,4574.0
2025-02-28 11:10:00,284.28,284.54,283.56,283.71,3357.0,283.0768,283.3357,282.3598,282.5092,3357.0
2025-02-28 11:20:00,284.06,284.06,283.09,283.1,1768.0,282.8577,282.8577,281.8918,281.9018,1768.0
2025-02-28 11:30:00,282.93,283.94,282.93,283.45,3232.0,281.7325,282.7382,281.7325,282.2503,3232.0
2025-02-28 11:40:00,283.47,284.4,283.47,284.4,9182.0,282.2702,283.1963,282.2702,283.1963,9182.0
2025-02-28 11:50:00,284.65,284.84,284.5,284.57,900.0,283.4452,283.6344,283.2959,283.3656,900.0
2025-02-28 12:00:00,284.5,284.5,284.12,284.25,1828.0,283.2959,283.2959,282.9175,283.0469,1828.0
2025-02-28 12:10:00,284.02,284.58,284.02,284.58,1193.0,282.8179,283.3755,282.8179,283.3755,1193.0
2025-02-28 12:20:00,284.65,284.65,283.98,283.98,2147.0,283.4452,283.4452,282.7781,282.7781,2147.0
2025-02-28 12:30:00,284.0,284.14,283.26,283.43,3343.0,282.798,282.9374,282.0611,282.2304,3343.0
2025-02-28 12:40:00,283.3,283.3,282.15,282.33,4818.0,282.1009,282.1009,280.9558,281.135,4818.0
2025-02-28 12:50:00,282.3,282.82,282.0,282.0,2123.0,281.1052,281.623,280.8064,280.8064,2123.0
2025-02-28 13:00:00,282.18,282.35,281.68,282.05,1776.0,280.9857,281.155,280.4878,280.8562,1776.0
2025-02-28 13:10:00,281.96,282.29,281.21,281.28,2167.0,280.7666,281.0952,280.0198,280.0895,2167.0
2025-02-28 13:20:00,281.38,281.83,281.37,281.83,770.0,280.1891,280.6372,280.1791,280.6372,770.0
2025-02-28 13:30:00,281.53,282.73,281.52,282.64,2706.0,280.3384,281.5333,280.3285,281.4437,2706.0
2025-02-28 13:40:00,282.92,283.35,282.92,283.22,3364.0,281.7225,282.1507,281.7225,282.0213,3364.0
2025-02-28 13:50:00,283.15,283.45,282.1,282.1,4150.0,281.9516,282.2503,280.906,280.906,4150.0
2025-02-28 14:00:00,282.31,283.3,282.31,282.73,6654.0,281.1151,282.1009,281.1151,281.5333,6654.0
2025-02-28 14:10:00,282.78,283.34,282.6,283.34,1884.0,281.5831,282.1408,281.4039,282.1408,1884.0
2025-02-28 14:20:00,283.29,283.51,283.04,283.51,4858.0,282.091,282.31,281.842,282.31,4858.0
2025-02-28 14:30:00,283.5,284.51,283.5,284.41,9514.0,282.3001,283.3058,282.3001,283.2062,9514.0
2025-02-28 14:40:00,284.35,284.85,284.33,284.85,2200.0,283.1465,283.6444,283.1266,283.6444,2200.0
2025-02-28 14:50:00,284.93,285.39,284.8,285.3,12192.0,283.724,284.1821,283.5946,284.0925,12192.0
2025-02-28 15:00:00,285.48,285.97,285.25,285.86,6142.0,284.2717,284.7596,284.0427,284.6501,6142.0
2025-02-28 15:10:00,285.96,285.97,285.37,285.59,11020.0,284.7497,284.7596,284.1622,284.3812,11020.0
2025-02-28 15:20:00,285.41,285.87,285.01,285.82,4264.0,284.202,284.6601,283.8037,284.6103,4264.0
2025-02-28 15:30:00,285.64,285.64,284.66,285.43,5476.0,284.431,284.431,283.4552,284.2219,5476.0
2025-02-28 15:40:00,285.58,286.1,285.47,285.75,7882.0,284.3713,284.8891,284.2617,284.5406,7882.0
2025-02-28 15:50:00,285.96,287.59,285.77,287.15,50922.0,284.7497,286.3728,284.5605,285.9346,50922.0
2025-03-03 09:30:00,289.96,291.32,289.13,291.29,24231.0,288.7327,290.087,287.9063,290.0571,24231.0
2025-03-03 09:40:00,291.68,292.17,289.98,289.99,9635.0,290.4455,290.9334,288.7527,288.7626,9635.0
2025-03-03 09:50:00,289.76,289.83,286.8,287.64,15424.0,288.5336,288.6033,285.5861,286.4226,15424.0
2025-03-03 10:00:00,287.34,287.34,285.69,285.86,28720.0,286.1238,286.1238,284.4808,284.6501,28720.0
2025-03-03 10:10:00,285.7,286.0,285.04,285.67,5207.0,284.4908,284.7895,283.8336,284.4609,5207.0
2025-03-03 10:20:00,285.99,287.77,285.99,287.28,12980.0,284.7795,286.552,284.7795,286.0641,12980.0
2025-03-03 10:30:00,287.21,288.08,286.62,288.08,12130.0,285.9944,286.8607,285.4069,286.8607,12130.0
2025-03-03 10:40:00,287.71,289.34,287.71,287.78,11740.0,286.4923,288.1154,286.4923,286.562,11740.0
2025-03-03 10:50:00,287.27,288.1,287.27,287.27,1971.0,286.0541,286.8806,286.0541,286.0541,1971.0
2025-03-03 11:00:00,287.07,287.51,286.73,286.73,2493.0,285.855,286.2931,285.5164,285.5164,2493.0
2025-03-03 11:10:00,286.95,287.2,286.55,286.93,3628.0,285.7355,285.9844,285.3372,285.7156,3628.0
2025-03-03 11:20:00,286.81,287.12,285.9,285.9,8628.0,285.5961,285.9048,284.6899,284.6899,8628.0
2025-03-03 11:30:00,285.99,286.1,285.38,285.4,3309.0,284.7795,284.8891,284.1721,284.192,3309.0
2025-03-03 11:40:00,285.4,285.4,284.15,285.17,7287.0,284.192,284.192,282.9473,283.963,7287.0
2025-03-03 11:50:00,285.17,285.57,285.17,285.57,1961.0,283.963,284.3613,283.963,284.3613,1961.0
2025-03-03 12:00:00,285.53,286.15,285.3,286.05,6747.0,284.3215,284.9389,284.0925,284.8393,6747.0
2025-03-03 12:10:00,286.06,286.7,286.03,286.56,11466.0,284.8493,285.4865,284.8194,285.3471,11466.0
2025-03-03 12:20:00,286.72,286.95,286.13,286.34,2986.0,285.5065,285.7355,284.919,285.1281,2986.0
2025-03-03 12:30:00,286.34,286.52,286.33,286.39,1903.0,285.1281,285.3073,285.1181,285.1779,1903.0
2025-03-03 12:40:00,286.62,286.73,285.69,285.83,4630.0,285.4069,285.5164,284.4808,284.6202,4630.0
2025-03-03 12:50:00,285.47,285.47,284.53,284.74,2437.0,284.2617,284.2617,283.3257,283.5348,2437.0
2025-03-03 13:00:00,284.51,284.7,283.89,284.06,5153.0,283.3058,283.495,282.6884,282.8577,5153.0
2025-03-03 13:10:00,284.06,284.06,282.9,283.27,8687.0,282.8577,282.8577,281.7026,282.0711,8687.0
2025-03-03 13:20:00,283.21,283.21,281.94,282.04,4442.0,282.0113,282.0113,280.7467,280.8463,4442.0
2025-03-03 13:30:00,282.04,282.48,281.64,282.48,3971.0,280.8463,281.2844,280.448,281.2844,3971.0
2025-03-03 13:40:00,282.27,283.46,282.16,283.31,5231.0,281.0753,282.2603,280.9658,282.1109,5231.0
2025-03-03 13:50:00,282.98,283.27,282.24,282.31,6599.0,281.7823,282.0711,281.0454,281.1151,6599.0
2025-03-03 14:00:00,282.28,283.4,282.28,283.15,10271.0,281.0853,282.2005,281.0853,281.9516,10271.0
2025-03-03 14:10:00,282.88,283.17,282.86,282.86,1268.0,281.6827,281.9715,281.6628,281.6628,1268.0
2025-03-03 14:20:00,282.85,283.09,282.51,282.68,6561.0,281.6528,281.8918,281.3143,281.4836,6561.0
2025-03-03 14:30:00,282.71,283.49,282.34,282.69,6861.0,281.5134,282.2901,281.145,281.4935,6861.0
2025-03-03 14:40:00,283.15,283.68,283.05,283.06,6727.0,281.9516,282.4793,281.852,281.8619,6727.0
2025-03-03 14:50:00,283.21,283.21,281.91,281.91,7794.0,282.0113,282.0113,280.7168,280.7168,7794.0
2025-03-03 15:00:00,281.83,281.83,280.57,280.69,23154.0,280.6372,280.6372,279.3825,279.502,23154.0
2025-03-03 15:10:00,280.57,281.02,280.42,280.62,6612.0,279.3825,279.8306,279.2331,279.4323,6612.0
2025-03-03 15:20:00,280.61,280.81,279.4,279.41,5084.0,279.4223,279.6215,278.2174,278.2274,5084.0
2025-03-03 15:30:00,279.67,280.14,278.59,278.6,4829.0,278.4863,278.9543,277.4109,277.4208,4829.0
2025-03-03 15:40:00,278.41,279.1,278.2,278.54,15449.0,277.2316,277.9187,277.0225,277.3611,15449.0
2025-03-03 15:50:00,278.55,278.91,277.84,278.64,42672.0,277.371,277.7295,276.664,277.4607,42672.0
2025-03-04 09:30:00,271.83,272.58,270.33,270.86,32003.0,270.6795,271.4263,269.1858,269.7136,32003.0
2025-03-04 09:40:00,270.4,270.4,268.33,268.33,24329.0,269.2555,269.2555,267.1943,267.1943,24329.0
2025-03-04 09:50:00,268.33,268.35,266.39,266.44,13357.0,267.1943,267.2142,265.2625,265.3123,13357.0
2025-03-04 10:00:00,266.44,266.69,264.05,265.01,23237.0,265.3123,265.5612,262.9324,263.8883,23237.0
2025-03-04 10:10:00,264.29,264.99,263.73,263.9,14499.0,263.1714,263.8684,262.6138,262.783,14499.0
2025-03-04 10:20:00,264.0,266.34,263.61,266.24,59778.0,262.8826,265.2127,262.4943,265.1131,59778.0
2025-03-04 10:30:00,266.32,268.45,266.32,267.71,13244.0,265.1928,267.3138,265.1928,266.5769,13244.0
2025-03-04 10:40:00,267.67,267.79,266.02,266.33,14001.0,266.5371,266.6566,264.8941,265.2028,14001.0
2025-03-04 10:50:00,266.19,266.83,265.82,266.16,12864.0,265.0634,265.7006,264.6949,265.0335,12864.0
2025-03-04 11:00:00,266.15,266.15,264.3,264.54,1774.0,265.0235,265.0235,263.1814,263.4203,1774.0
2025-03-04 11:10:00,264.76,266.29,264.34,266.04,6925.0,263.6394,265.1629,263.2212,264.914,6925.0
2025-03-04 11:20:00,265.73,266.17,264.81,264.9,7712.0,264.6053,265.0434,263.6892,263.7788,7712.0
2025-03-04 11:30:00,265.16,266.18,265.01,265.7,9275.0,264.0377,265.0534,263.8883,264.5754,9275.0
2025-03-04 11:40:00,266.0,266.71,265.93,266.36,3067.0,264.8742,265.5812,264.8045,265.2326,3067.0
2025-03-04 11:50:00,266.41,267.09,266.17,266.32,2778.0,265.2824,265.9595,265.0434,265.1928,2778.0
2025-03-04 12:00:00,266.46,266.79,266.25,266.26,2715.0,265.3322,265.6608,265.1231,265.1331,2715.0
2025-03-04 12:10:00,266.73,268.47,266.73,268.47,6285.0,265.6011,267.3337,265.6011,267.3337,6285.0
2025-03-04 12:20:00,268.31,269.55,268.07,269.46,4274.0,267.1744,268.4091,266.9354,268.3195,4274.0
2025-03-04 12:30:00,269.25,270.07,268.86,269.76,6642.0,268.1104,268.9269,267.7221,268.6182,6642.0
2025-03-04 12:40:00,269.96,270.33,269.54,269.88,8228.0,268.8174,269.1858,268.3992,268.7377,8228.0
2025-03-04 12:50:00,269.8,269.88,268.55,268.92,8177.0,268.6581,268.7377,267.4134,267.7818,8177.0
2025-03-04 13:00:00,268.98,269.75,268.66,269.72,3806.0,267.8415,268.6083,267.5229,268.5784,3806.0
2025-03-04 13:10:00,270.07,270.97,270.01,270.13,6109.0,268.9269,269.8231,268.8672,268.9867,6109.0
2025-03-04 13:20:00,270.1,270.23,269.24,269.43,5087.0,268.9568,269.0863,268.1004,268.2896,5087.0
2025-03-04 13:30:00,269.43,269.9,269.25,269.75,5886.0,268.2896,268.7576,268.1104,268.6083,5886.0
2025-03-04 13:40:00,269.88,270.32,269.13,269.61,21285.0,268.7377,269.1759,267.9909,268.4689,21285.0
2025-03-04 13:50:00,269.55,270.28,269.5,270.06,4278.0,268.4091,269.136,268.3593,268.917,4278.0
2025-03-04 14:00:00,270.15,271.77,270.14,271.76,5949.0,269.0066,270.6197,268.9966,270.6098,5949.0
2025-03-04 14:10:00,271.62,272.14,271.59,271.94,4221.0,270.4704,270.9882,270.4405,270.789,4221.0
2025-03-04 14:20:00,271.97,272.29,271.46,271.46,3241.0,270.8189,271.1375,270.311,270.311,3241.0
2025-03-04 14:30:00,271.35,271.45,270.92,271.3,4281.0,270.2015,270.3011,269.7733,270.1517,4281.0
2025-03-04 14:40:00,271.29,272.04,271.23,271.87,1748.0,270.1418,270.8886,270.082,270.7193,1748.0
2025-03-04 14:50:00,271.86,272.33,271.86,272.03,5667.0,270.7094,271.1774,270.7094,270.8786,5667.0
2025-03-04 15:00:00,272.06,272.56,271.85,271.94,3680.0,270.9085,271.4064,270.6994,270.789,3680.0
2025-03-04 15:10:00,271.97,272.55,271.89,272.55,3937.0,270.8189,271.3964,270.7392,271.3964,3937.0
2025-03-04 15:20:00,272.46,273.4,272.25,272.38,3879.0,271.3068,272.2428,271.0977,271.2272,3879.0
2025-03-04 15:30:00,271.96,272.1,269.82,270.03,8105.0,270.8089,270.9483,268.678,268.8871,8105.0
2025-03-04 15:40:00,269.82,270.23,268.74,268.75,13932.0,268.678,269.0863,267.6026,267.6125,13932.0
2025-03-04 15:50:00,268.65,268.69,266.99,267.98,68379.0,267.5129,267.5528,265.86,266.8458,68379.0
2025-03-05 09:30:00,269.11,270.46,268.32,270.38,13868.0,267.971,269.3153,267.1843,269.2356,13868.0
2025-03-05 09:40:00,270.38,271.98,270.37,271.16,6210.0,269.2356,270.8288,269.2257,270.0123,6210.0
2025-03-05 09:50:00,270.97,272.02,269.88,269.88,5527.0,269.8231,270.8687,268.7377,268.7377,5527.0
2025-03-05 10:00:00,270.59,272.76,270.59,272.51,8596.0,269.4447,271.6055,269.4447,271.3566,8596.0
2025-03-05 10:10:00,272.5,272.5,271.32,271.32,12355.0,271.3466,271.3466,270.1716,270.1716,12355.0
2025-03-05 10:20:00,271.7,271.9,271.05,271.56,1334.0,270.55,270.7492,269.9028,270.4106,1334.0
2025-03-05 10:30:00,271.53,272.07,271.5,272.07,1120.0,270.3808,270.9185,270.3509,270.9185,1120.0
2025-03-05 10:40:00,271.87,271.98,271.31,271.51,1015.0,270.7193,270.8288,270.1617,270.3608,1015.0
2025-03-05 10:50:00,271.21,271.6,270.84,271.19,2665.0,270.0621,270.4505,269.6937,270.0422,2665.0
2025-03-05 11:00:00,270.85,271.11,269.87,269.9,7026.0,269.7036,269.9625,268.7278,268.7576,7026.0
2025-03-05 11:10:00,269.09,269.61,268.67,268.69,2007.0,267.9511,268.4689,267.5329,267.5528,2007.0
2025-03-05 11:20:00,268.98,268.98,267.9,268.3,7608.0,267.8415,267.8415,266.7661,267.1644,7608.0
2025-03-05 11:30:00,268.35,268.35,267.21,268.03,4289.0,267.2142,267.2142,266.079,266.8956,4289.0
2025-03-05 11:40:00,267.92,267.92,267.06,267.55,3464.0,266.786,266.786,265.9297,266.4176,3464.0
2025-03-05 11:50:00,267.55,268.18,266.47,267.93,11713.0,266.4176,267.0449,265.3422,266.796,11713.0
2025-03-05 12:00:00,267.9,269.1,267.57,268.17,3728.0,266.7661,267.961,266.4375,267.035,3728.0
2025-03-05 12:10:00,267.85,269.36,267.62,268.62,4777.0,266.7163,268.2199,266.4873,267.4831,4777.0
2025-03-05 12:20:00,268.41,269.34,268.18,268.9,3591.0,267.274,268.2,267.0449,267.7619,3591.0
2025-03-05 12:30:00,269.38,269.99,269.15,269.85,3577.0,268.2399,268.8473,268.0108,268.7079,3577.0
2025-03-05 12:40:00,269.85,269.86,269.11,269.44,4531.0,268.7079,268.7178,267.971,268.2996,4531.0
2025-03-05 12:50:00,269.68,270.67,269.57,270.35,6310.0,268.5386,269.5244,268.429,269.2057,6310.0
2025-03-05 13:00:00,270.36,271.49,269.22,269.84,11038.0,269.2157,270.3409,268.0805,268.6979,11038.0
2025-03-05 13:10:00,270.06,271.39,270.05,271.35,13130.0,268.917,270.2413,268.907,270.2015,13130.0
2025-03-05 13:20:00,271.52,271.52,270.85,270.92,3716.0,270.3708,270.3708,269.7036,269.7733,3716.0
2025-03-05 13:30:00,271.26,271.27,270.16,270.58,2556.0,270.1119,270.1219,269.0165,269.4348,2556.0
2025-03-05 13:40:00,270.62,271.73,270.39,271.67,2224.0,269.4746,270.5799,269.2456,270.5202,2224.0
2025-03-05 13:50:00,271.82,272.39,271.66,272.18,5868.0,270.6695,271.2371,270.5102,271.028,5868.0
2025-03-05 14:00:00,272.23,273.76,272.22,273.76,5422.0,271.0778,272.6013,271.0678,272.6013,5422.0
2025-03-05 14:10:00,273.76,273.94,273.21,273.22,5475.0,272.6013,272.7805,272.0536,272.0636,5475.0
2025-03-05 14:20:00,273.22,273.57,272.86,273.34,3821.0,272.0636,272.4121,271.7051,272.1831,3821.0
2025-03-05 14:30:00,273.4,273.61,272.86,273.21,5827.0,272.2428,272.4519,271.7051,272.0536,5827.0
2025-03-05 14:40:00,273.22,273.69,273.22,273.46,2725.0,272.0636,272.5316,272.0636,272.3026,2725.0
2025-03-05 14:50:00,273.69,274.06,273.61,273.62,8029.0,272.5316,272.9,272.4519,272.4619,8029.0
2025-03-05 15:00:00,273.78,274.71,273.78,274.66,4900.0,272.6212,273.5473,272.6212,273.4975,4900.0
2025-03-05 15:10:00,274.47,274.48,273.4,273.59,5890.0,273.3083,273.3183,272.2428,272.432,5890.0
2025-03-05 15:20:00,273.82,274.62,273.4,274.4,20529.0,272.6611,273.4577,272.2428,273.2386,20529.0
2025-03-05 15:30:00,274.39,274.4,273.11,273.52,7678.0,273.2286,273.2386,271.9541,272.3623,7678.0
2025-03-05 15:40:00,273.41,273.98,272.76,273.06,14193.0,272.2528,272.8204,271.6055,271.9043,14193.0
2025-03-05 15:50:00,273.0,273.84,272.21,273.57,79934.0,271.8445,272.681,271.0579,272.4121,79934.0
2025-03-06 09:30:00,269.59,271.64,268.44,270.7,15083.0,268.449,270.4903,267.3038,269.5543,15083.0
2025-03-06 09:40:00,270.7,271.71,269.9,271.71,3495.0,269.5543,270.56,268.7576,270.56,3495.0
2025-03-06 09:50:00,271.76,272.08,270.1,270.1,4281.0,270.6098,270.9284,268.9568,268.9568,4281.0
2025-03-06 10:00:00,270.56,271.69,270.45,271.55,2503.0,269.4149,270.5401,269.3053,270.4007,2503.0
2025-03-06 10:10:00,271.42,271.7,271.32,271.41,1134.0,270.2712,270.55,270.1716,270.2613,1134.0
2025-03-06 10:20:00,271.55,272.73,271.26,272.48,2000.0,270.4007,271.5757,270.1119,271.3267,2000.0
2025-03-06 10:30:00,272.06,273.46,271.97,273.46,1541.0,270.9085,272.3026,270.8189,272.3026,1541.0
2025-03-06 10:40:00,273.31,273.56,272.64,273.12,3058.0,272.1532,272.4022,271.4861,271.964,3058.0
2025-03-06 10:50:00,272.51,272.51,272.02,272.19,12797.0,271.3566,271.3566,270.8687,271.038,12797.0
2025-03-06 11:00:00,272.38,273.16,272.3,273.1,13278.0,271.2272,272.0039,271.1475,271.9441,13278.0
2025-03-06 11:10:00,272.9,272.9,271.75,271.78,10567.0,271.745,271.745,270.5998,270.6297,10567.0
2025-03-06 11:20:00,271.7,271.94,271.38,271.46,23761.0,270.55,270.789,270.2314,270.311,23761.0
2025-03-06 11:30:00,271.56,272.37,271.54,271.62,28326.0,270.4106,271.2172,270.3907,270.4704,28326.0
2025-03-06 11:40:00,271.6,271.99,271.38,271.38,5433.0,270.4505,270.8388,270.2314,270.2314,5433.0
2025-03-06 11:50:00,271.26,271.29,270.86,270.93,6901.0,270.1119,270.1418,269.7136,269.7833,6901.0
2025-03-06 12:00:00,270.74,270.84,269.6,270.01,17593.0,269.5941,269.6937,268.4589,268.8672,17593.0
2025-03-06 12:10:00,270.01,270.21,269.47,270.11,1809.0,268.8672,269.0663,268.3295,268.9668,1809.0
2025-03-06 12:20:00,270.0,270.27,269.51,269.51,7310.0,268.8572,269.1261,268.3693,268.3693,7310.0
2025-03-06 12:30:00,269.7,270.07,269.23,269.24,4228.0,268.5585,268.9269,268.0905,268.1004,4228.0
2025-03-06 12:40:00,269.49,270.14,268.49,268.5,2909.0,268.3494,268.9966,267.3536,267.3636,2909.0
2025-03-06 12:50:00,268.14,269.57,268.12,269.37,35085.0,267.0051,268.429,266.9852,268.2299,35085.0
2025-03-06 13:00:00,269.15,269.57,269.1,269.31,16487.0,268.0108,268.429,267.961,268.1701,16487.0
2025-03-06 13:10:00,269.28,269.7,268.73,269.51,30775.0,268.1403,268.5585,267.5926,268.3693,30775.0
2025-03-06 13:20:00,269.64,270.02,269.28,269.28,9794.0,268.4987,268.8771,268.1403,268.1403,9794.0
2025-03-06 13:30:00,269.49,270.29,268.87,268.87,4961.0,268.3494,269.146,267.732,267.732,4961.0
2025-03-06 13:40:00,268.84,269.22,268.29,269.21,3943.0,267.7021,268.0805,267.1545,268.0706,3943.0
2025-03-06 13:50:00,269.15,269.54,268.77,269.13,7062.0,268.0108,268.3992,267.6324,267.9909,7062.0
2025-03-06 14:00:00,268.99,269.26,268.46,268.94,4727.0,267.8515,268.1204,267.3237,267.8017,4727.0
2025-03-06 14:10:00,269.0,269.55,268.65,268.66,8135.0,267.8615,268.4091,267.5129,267.5229,8135.0
2025-03-06 14:20:00,268.75,269.32,268.51,269.32,2647.0,267.6125,268.1801,267.3735,268.1801,2647.0
2025-03-06 14:30:00,269.17,269.49,268.87,269.35,14762.0,268.0307,268.3494,267.732,268.21,14762.0
2025-03-06 14:40:00,269.25,270.8,269.18,270.55,49446.0,268.1104,269.6538,268.0407,269.4049,49446.0
2025-03-06 14:50:00,270.56,271.5,269.0,269.0,58882.0,269.4149,270.3509,267.8615,267.8615,58882.0
2025-03-06 15:00:00,268.56,269.88,268.51,269.61,16064.0,267.4233,268.7377,267.3735,268.4689,16064.0
2025-03-06 15:10:00,269.61,270.66,269.39,270.66,26241.0,268.4689,269.5144,268.2498,269.5144,26241.0
2025-03-06 15:20:00,270.67,270.67,269.65,270.41,3941.0,269.5244,269.5244,268.5087,269.2655,3941.0
2025-03-06 15:30:00,271.15,271.51,270.36,270.72,18582.0,270.0024,270.3608,269.2157,269.5742,18582.0
2025-03-06 15:40:00,270.72,271.28,269.95,271.28,8738.0,269.5742,270.1318,268.8074,270.1318,8738.0
2025-03-06 15:50:00,271.35,271.98,270.92,271.82,50447.0,270.2015,270.8288,269.7733,270.6695,50447.0
2025-03-07 09:30:00,269.11,272.03,269.11,271.79,15023.0,267.971,270.8786,267.971,270.6396,15023.0
2025-03-07 09:40:00,271.05,273.3,270.98,273.3,2535.0,269.9028,272.1433,269.8331,272.1433,2535.0
2025-03-07 09:50:00,273.35,273.58,271.83,272.76,9425.0,272.193,272.4221,270.6795,271.6055,9425.0
2025-03-07 10:00:00,273.03,275.09,272.85,275.09,8792.0,271.8744,273.9257,271.6952,273.9257,8792.0
2025-03-07 10:10:00,275.09,275.09,272.99,273.0,4803.0,273.9257,273.9257,271.8346,271.8445,4803.0
2025-03-07 10:20:00,273.73,275.02,273.61,274.1,10027.0,272.5714,273.856,272.4519,272.9399,10027.0
2025-03-07 10:30:00,273.87,273.87,272.42,272.42,5253.0,272.7108,272.7108,271.267,271.267,5253.0
2025-03-07 10:40:00,272.56,274.84,271.52,274.75,18960.0,271.4064,273.6767,270.3708,273.5871,18960.0
2025-03-07 10:50:00,274.84,274.84,272.82,273.5,13608.0,273.6767,273.6767,271.6653,272.3424,13608.0
2025-03-07 11:00:00,273.5,273.51,272.41,272.55,5738.0,272.3424,272.3524,271.257,271.3964,5738.0
2025-03-07 11:10:00,272.55,272.65,271.33,271.36,14026.0,271.3964,271.496,270.1816,270.2115,14026.0
2025-03-07 11:20:00,271.57,271.57,269.63,269.85,20226.0,270.4206,270.4206,268.4888,268.7079,20226.0
2025-03-07 11:30:00,269.95,269.99,269.01,269.56,23269.0,268.8074,268.8473,267.8714,268.4191,23269.0
2025-03-07 11:40:00,269.36,269.37,268.19,268.36,12987.0,268.2199,268.2299,267.0549,267.2242,12987.0
2025-03-07 11:50:00,268.26,268.28,266.71,268.05,10448.0,267.1246,267.1445,265.5812,266.9155,10448.0
2025-03-07 12:00:00,268.06,269.04,268.05,268.56,12501.0,266.9254,267.9013,266.9155,267.4233,12501.0
2025-03-07 12:10:00,268.56,269.14,268.38,268.66,3924.0,267.4233,268.0009,267.2441,267.5229,3924.0
2025-03-07 12:20:00,268.79,269.89,268.79,268.84,7875.0,267.6523,268.7477,267.6523,267.7021,7875.0
2025-03-07 12:30:00,269.14,270.03,268.84,269.96,15774.0,268.0009,268.8871,267.7021,268.8174,15774.0
2025-03-07 12:40:00,269.95,271.97,269.93,271.46,31632.0,268.8074,270.8189,268.7875,270.311,31632.0
2025-03-07 12:50:00,271.26,272.56,271.01,271.06,21634.0,270.1119,271.4064,269.863,269.9127,21634.0
2025-03-07 13:00:00,271.06,273.25,271.06,272.32,13907.0,269.9127,272.0935,269.9127,271.1674,13907.0
2025-03-07 13:10:00,272.32,273.19,271.75,273.18,17041.0,271.1674,272.0337,270.5998,272.0238,17041.0
2025-03-07 13:20:00,272.92,273.19,272.12,272.79,10549.0,271.7649,272.0337,270.9683,271.6354,10549.0
2025-03-07 13:30:00,272.94,274.0,272.74,273.57,12417.0,271.7848,272.8403,271.5856,272.4121,12417.0
2025-03-07 13:40:00,273.79,274.14,273.25,273.71,6603.0,272.6312,272.9797,272.0935,272.5515,6603.0
2025-03-07 13:50:00,273.42,273.97,273.0,273.74,8842.0,272.2628,272.8104,271.8445,272.5814,8842.0
2025-03-07 14:00:00,273.76,274.63,273.58,274.3,15156.0,272.6013,273.4676,272.4221,273.139,15156.0
2025-03-07 14:10:00,274.62,275.51,274.04,275.35,12117.0,273.4577,274.3439,272.8801,274.1846,12117.0
2025-03-07 14:20:00,275.56,276.25,274.99,276.25,19978.0,274.3937,275.0808,273.8261,275.0808,19978.0
2025-03-07 14:30:00,276.09,276.96,275.94,276.06,13569.0,274.9215,275.7878,274.7721,274.8916,13569.0
2025-03-07 14:40:00,276.25,276.74,275.95,276.53,2436.0,275.0808,275.5687,274.782,275.3596,2436.0
2025-03-07 14:50:00,276.35,276.62,276.09,276.29,6956.0,275.1803,275.4492,274.9215,275.1206,6956.0
2025-03-07 15:00:00,276.13,276.9,275.74,276.87,11112.0,274.9613,275.728,274.5729,275.6981,11112.0
2025-03-07 15:10:00,276.91,277.12,275.92,277.05,14025.0,275.738,275.9471,274.7522,275.8774,14025.0
2025-03-07 15:20:00,276.84,277.08,276.21,277.08,12175.0,275.6683,275.9073,275.0409,275.9073,12175.0
2025-03-07 15:30:00,276.87,277.22,274.84,275.0,13750.0,275.6981,276.0467,273.6767,273.8361,13750.0
2025-03-07 15:40:00,275.04,276.25,274.42,276.11,12818.0,273.8759,275.0808,273.2585,274.9414,12818.0
2025-03-07 15:50:00,276.1,277.23,275.7,276.36,88165.0,274.9314,276.0566,274.5331,275.1903,88165.0
2025-03-10 09:30:00,271.99,272.17,270.92,271.62,22621.0,270.8388,271.018,269.7733,270.4704,22621.0
2025-03-10 09:40:00,271.52,273.73,271.52,273.05,10959.0,270.3708,272.5714,270.3708,271.8943,10959.0
2025-03-10 09:50:00,273.05,273.74,272.37,273.11,5276.0,271.8943,272.5814,271.2172,271.9541,5276.0
2025-03-10 10:00:00,272.72,272.79,270.9,271.88,11434.0,271.5657,271.6354,269.7534,270.7293,11434.0
2025-03-10 10:10:00,272.66,274.66,272.63,273.6,7726.0,271.506,273.4975,271.4761,272.442,7726.0
2025-03-10 10:20:00,273.64,274.47,273.34,273.59,7343.0,272.4818,273.3083,272.1831,272.432,7343.0
2025-03-10 10:30:00,273.49,273.96,272.63,273.23,4799.0,272.3325,272.8005,271.4761,272.0736,4799.0
2025-03-10 10:40:00,273.53,273.58,272.69,273.31,4806.0,272.3723,272.4221,271.5358,272.1532,4806.0
2025-03-10 10:50:00,273.31,273.74,272.92,273.56,4536.0,272.1532,272.5814,271.7649,272.4022,4536.0
2025-03-10 11:00:00,274.33,275.44,274.15,275.24,6339.0,273.1689,274.2742,272.9897,274.075,6339.0
2025-03-10 11:10:00,275.41,275.77,274.91,275.08,3009.0,274.2443,274.6028,273.7464,273.9157,3009.0
2025-03-10 11:20:00,275.03,275.5,274.8,275.17,2483.0,273.8659,274.3339,273.6369,274.0053,2483.0
2025-03-10 11:30:00,275.38,276.03,275.2,275.32,1800.0,274.2145,274.8617,274.0352,274.1547,1800.0
2025-03-10 11:40:00,275.38,275.38,273.83,274.64,7038.0,274.2145,274.2145,272.671,273.4776,7038.0
2025-03-10 11:50:00,274.75,275.08,274.47,274.84,5166.0,273.5871,273.9157,273.3083,273.6767,5166.0
2025-03-10 12:00:00,274.83,275.7,274.09,275.13,5509.0,273.6668,274.5331,272.9299,273.9655,5509.0
2025-03-10 12:10:00,275.13,275.33,274.12,274.61,4363.0,273.9655,274.1647,272.9598,273.4477,4363.0
2025-03-10 12:20:00,274.18,274.97,273.98,274.78,3454.0,273.0195,273.8062,272.8204,273.617,3454.0
2025-03-10 12:30:00,274.83,275.13,274.19,274.19,3682.0,273.6668,273.9655,273.0295,273.0295,3682.0
2025-03-10 12:40:00,274.22,274.72,274.06,274.13,3812.0,273.0594,273.5572,272.9,272.9697,3812.0
2025-03-10 12:50:00,274.13,275.13,273.88,274.71,3691.0,272.9697,273.9655,272.7208,273.5473,3691.0
2025-03-10 13:00:00,274.54,274.6,273.76,273.81,4966.0,273.378,273.4378,272.6013,272.6511,4966.0
2025-03-10 13:10:00,273.79,274.2,273.46,274.0,4557.0,272.6312,273.0394,272.3026,272.8403,4557.0
2025-03-10 13:20:00,273.91,274.45,273.5,273.5,5587.0,272.7507,273.2884,272.3424,272.3424,5587.0
2025-03-10 13:30:00,273.67,273.73,272.25,272.81,3617.0,272.5117,272.5714,271.0977,271.6553,3617.0
2025-03-10 13:40:00,272.58,272.98,272.14,272.29,3089.0,271.4263,271.8246,270.9882,271.1375,3089.0
2025-03-10 13:50:00,272.33,272.69,271.84,272.03,4796.0,271.1774,271.5358,270.6894,270.8786,4796.0
2025-03-10 14:00:00,272.0,272.25,271.0,271.37,3596.0,270.8488,271.0977,269.853,270.2214,3596.0
2025-03-10 14:10:00,271.51,272.42,271.47,272.09,10312.0,270.3608,271.267,270.321,270.9384,10312.0
2025-03-10 14:20:00,272.28,272.28,270.96,271.07,12272.0,271.1276,271.1276,269.8132,269.9227,12272.0
2025-03-10 14:30:00,271.2,271.23,270.53,270.54,4351.0,270.0521,270.082,269.385,269.3949,4351.0
2025-03-10 14:40:00,270.45,270.61,270.0,270.26,7880.0,269.3053,269.4646,268.8572,269.1161,7880.0
2025-03-10 14:50:00,270.23,270.26,269.07,269.17,8904.0,269.0863,269.1161,267.9312,268.0307,8904.0
2025-03-10 15:00:00,269.25,269.89,269.06,269.08,5979.0,268.1104,268.7477,267.9212,267.9411,5979.0
2025-03-10 15:10:00,269.42,271.14,269.04,270.97,6441.0,268.2797,269.9924,267.9013,269.8231,6441.0
2025-03-10 15:20:00,271.0,272.87,270.75,271.52,20418.0,269.853,271.7151,269.6041,270.3708,20418.0
2025-03-10 15:30:00,271.49,272.14,270.85,271.24,8743.0,270.3409,270.9882,269.7036,270.092,8743.0
2025-03-10 15:40:00,271.24,271.52,270.28,270.89,12186.0,270.092,270.3708,269.136,269.7435,12186.0
2025-03-10 15:50:00,271.32,271.68,270.13,270.3,55491.0,270.1716,270.5301,268.9867,269.156,55491.0
2025-03-11 09:30:00,268.62,270.44,266.75,267.99,20074.0,267.4831,269.2954,265.621,266.8557,20074.0
2025-03-11 09:40:00,268.06,268.06,266.23,267.22,2933.0,266.9254,266.9254,265.1032,266.089,2933.0
2025-03-11 09:50:00,267.2,267.26,265.28,266.76,4077.0,266.0691,266.1288,264.1572,265.6309,4077.0
2025-03-11 10:00:00,265.75,268.11,265.0,266.13,5596.0,264.6252,266.9752,263.8784,265.0036,5596.0
2025-03-11 10:10:00,266.02,266.1,264.22,265.31,5334.0,264.8941,264.9737,263.1017,264.1871,5334.0
2025-03-11 10:20:00,265.66,265.66,263.21,264.09,4518.0,264.5356,264.5356,262.096,262.9722,4518.0
2025-03-11 10:30:00,264.15,264.43,262.95,262.96,2911.0,263.032,263.3108,261.8371,261.847,2911.0
2025-03-11 10:40:00,263.0,263.86,263.0,263.44,2279.0,261.8869,262.7432,261.8869,262.325,2279.0
2025-03-11 10:50:00,263.45,263.86,262.95,263.12,6910.0,262.3349,262.7432,261.8371,262.0063,6910.0
2025-03-11 11:00:00,263.12,264.64,263.11,264.64,5637.0,262.0063,263.5199,261.9964,263.5199,5637.0
2025-03-11 11:10:00,264.88,265.15,264.73,265.01,1400.0,263.7589,264.0278,263.6095,263.8883,1400.0
2025-03-11 11:20:00,264.64,265.0,263.5,263.5,4123.0,263.5199,263.8784,262.3847,262.3847,4123.0
2025-03-11 11:30:00,263.74,264.16,263.64,263.82,798.0,262.6237,263.0419,262.5241,262.7034,798.0
2025-03-11 11:40:00,263.82,264.83,263.82,264.65,3437.0,262.7034,263.7091,262.7034,263.5299,3437.0
2025-03-11 11:50:00,264.48,265.07,264.07,264.29,6936.0,263.3606,263.9481,262.9523,263.1714,6936.0
2025-03-11 12:00:00,264.0,264.54,263.09,263.65,4180.0,262.8826,263.4203,261.9765,262.5341,4180.0
2025-03-11 12:10:00,263.59,263.76,263.03,263.51,2405.0,262.4744,262.6436,261.9167,262.3947,2405.0
2025-03-11 12:20:00,263.51,264.49,263.51,264.26,2594.0,262.3947,263.3705,262.3947,263.1415,2594.0
2025-03-11 12:30:00,264.33,264.99,264.23,264.37,2906.0,263.2112,263.8684,263.1116,263.2511,2906.0
2025-03-11 12:40:00,264.53,265.24,264.4,264.55,2102.0,263.4104,264.1174,263.2809,263.4303,2102.0
2025-03-11 12:50:00,264.53,264.78,264.15,264.67,6512.0,263.4104,263.6593,263.032,263.5498,6512.0
2025-03-11 13:00:00,264.9,265.14,264.56,265.12,3987.0,263.7788,264.0178,263.4403,263.9979,3987.0
2025-03-11 13:10:00,265.11,265.83,265.1,265.43,11049.0,263.9879,264.7049,263.978,264.3066,11049.0
2025-03-11 13:20:00,265.5,265.5,264.65,264.92,2201.0,264.3763,264.3763,263.5299,263.7987,2201.0
2025-03-11 13:30:00,264.76,265.4,264.19,264.45,3441.0,263.6394,264.2767,263.0718,263.3307,3441.0
2025-03-11 13:40:00,264.59,265.28,264.08,264.75,6076.0,263.4701,264.1572,262.9623,263.6294,6076.0
2025-03-11 13:50:00,264.65,264.71,263.95,264.52,1021.0,263.5299,263.5896,262.8328,263.4004,1021.0
2025-03-11 14:00:00,264.74,266.14,264.44,264.8,4294.0,263.6195,265.0136,263.3208,263.6792,4294.0
2025-03-11 14:10:00,265.0,265.66,264.88,265.66,3418.0,263.8784,264.5356,263.7589,264.5356,3418.0
2025-03-11 14:20:00,265.63,266.69,265.63,266.0,5808.0,264.5057,265.5612,264.5057,264.8742,5808.0
2025-03-11 14:30:00,266.24,266.24,265.02,265.77,6736.0,265.1131,265.1131,263.8983,264.6451,6736.0
2025-03-11 14:40:00,266.44,267.89,266.44,267.51,5727.0,265.3123,266.7562,265.3123,266.3778,5727.0
2025-03-11 14:50:00,267.51,268.92,267.51,268.14,7882.0,266.3778,267.7818,266.3778,267.0051,7882.0
2025-03-11 15:00:00,268.38,268.39,266.65,266.99,5012.0,267.2441,267.254,265.5214,265.86,5012.0
2025-03-11 15:10:00,266.89,267.19,265.29,265.58,8401.0,265.7604,266.0591,264.1672,264.4559,8401.0
2025-03-11 15:20:00,265.45,266.49,265.44,266.02,5717.0,264.3265,265.3621,264.3165,264.8941,5717.0
2025-03-11 15:30:00,265.75,266.87,265.75,266.58,10592.0,264.6252,265.7405,264.6252,265.4517,10592.0
2025-03-11 15:40:00,266.54,266.99,266.2,266.73,16857.0,265.4119,265.86,265.0733,265.6011,16857.0
2025-03-11 15:50:00,266.3,266.3,265.03,265.03,74268.0,265.1729,265.1729,263.9083,263.9083,74268.0
2025-03-12 09:30:00,267.81,268.65,265.41,265.41,11144.0,266.6765,267.5129,264.2867,264.2867,11144.0
2025-03-12 09:40:00,265.77,266.14,263.5,264.25,8060.0,264.6451,265.0136,262.3847,263.1316,8060.0
2025-03-12 09:50:00,264.01,264.84,261.94,263.05,7600.0,262.8926,263.7191,260.8313,261.9366,7600.0
2025-03-12 10:00:00,263.04,263.46,261.75,262.27,19644.0,261.9267,262.3449,260.6421,261.1599,19644.0
2025-03-12 10:10:00,261.85,262.66,261.17,261.67,10873.0,260.7417,261.5483,260.0646,260.5625,10873.0
2025-03-12 10:20:00,261.38,261.69,260.59,260.86,8959.0,260.2737,260.5824,259.4871,259.7559,8959.0
2025-03-12 10:30:00,260.55,260.56,259.23,259.46,13737.0,259.4472,259.4572,258.1328,258.3618,13737.0
2025-03-12 10:40:00,259.86,260.16,258.57,259.23,13670.0,258.7601,259.0589,257.4756,258.1328,13670.0
2025-03-12 10:50:00,259.21,260.06,258.91,259.38,16030.0,258.1129,258.9593,257.8142,258.2822,16030.0
2025-03-12 11:00:00,259.19,259.5,258.62,258.99,15309.0,258.093,258.4017,257.5254,257.8938,15309.0
2025-03-12 11:10:00,259.01,261.35,258.91,261.35,17303.0,257.9137,260.2438,257.8142,260.2438,17303.0
2025-03-12 11:20:00,260.98,261.61,260.64,261.61,10262.0,259.8754,260.5027,259.5368,260.5027,10262.0
2025-03-12 11:30:00,261.44,262.61,261.37,262.37,6904.0,260.3335,261.4985,260.2638,261.2595,6904.0
2025-03-12 11:40:00,262.37,263.21,262.3,263.01,6299.0,261.2595,262.096,261.1898,261.8968,6299.0
2025-03-12 11:50:00,262.97,263.45,262.06,263.45,4181.0,261.857,262.3349,260.9508,262.3349,4181.0
2025-03-12 12:00:00,262.97,263.19,262.35,263.19,1895.0,261.857,262.076,261.2396,262.076,1895.0
2025-03-12 12:10:00,263.71,263.71,263.14,263.32,2800.0,262.5938,262.5938,262.0263,262.2055,2800.0
2025-03-12 12:20:00,263.84,264.29,263.31,263.47,3013.0,262.7233,263.1714,262.1955,262.3549,3013.0
2025-03-12 12:30:00,263.65,264.01,263.3,263.55,2280.0,262.5341,262.8926,262.1856,262.4345,2280.0
2025-03-12 12:40:00,263.43,263.43,262.13,262.78,3825.0,262.315,262.315,261.0205,261.6678,3825.0
2025-03-12 12:50:00,262.89,262.89,260.93,261.18,4941.0,261.7773,261.7773,259.8256,260.0746,4941.0
2025-03-12 13:00:00,261.0,262.25,260.81,262.25,4522.0,259.8953,261.14,259.7061,261.14,4522.0
2025-03-12 13:10:00,262.22,262.62,262.13,262.62,2810.0,261.1102,261.5085,261.0205,261.5085,2810.0
2025-03-12 13:20:00,262.66,263.78,262.66,263.44,2230.0,261.5483,262.6636,261.5483,262.325,2230.0
2025-03-12 13:30:00,263.28,263.77,263.28,263.45,2618.0,262.1657,262.6536,262.1657,262.3349,2618.0
2025-03-12 13:40:00,263.45,263.74,263.25,263.3,2963.0,262.3349,262.6237,262.1358,262.1856,2963.0
2025-03-12 13:50:00,263.09,263.26,261.96,262.23,4850.0,261.9765,262.1458,260.8513,261.1201,4850.0
2025-03-12 14:00:00,261.96,262.69,261.51,261.98,6234.0,260.8513,261.5782,260.4032,260.8712,6234.0
2025-03-12 14:10:00,262.16,262.86,262.12,262.71,2657.0,261.0504,261.7474,261.0106,261.5981,2657.0
2025-03-12 14:20:00,262.5,262.98,262.41,262.7,4826.0,261.389,261.8669,261.2994,261.5881,4826.0
2025-03-12 14:30:00,263.02,263.32,262.79,263.12,4728.0,261.9068,262.2055,261.6777,262.0063,4728.0
2025-03-12 14:40:00,263.29,263.69,263.06,263.27,8420.0,262.1756,262.5739,261.9466,262.1557,8420.0
2025-03-12 14:50:00,263.25,263.38,262.59,262.94,9823.0,262.1358,262.2652,261.4786,261.8271,9823.0
2025-03-12 15:00:00,262.95,263.0,262.12,263.0,7465.0,261.8371,261.8869,261.0106,261.8869,7465.0
2025-03-12 15:10:00,262.81,263.67,262.77,263.6,7853.0,261.6977,262.554,261.6578,262.4843,7853.0
2025-03-12 15:20:00,263.64,263.64,262.68,262.92,8562.0,262.5241,262.5241,261.5682,261.8072,8562.0
2025-03-12 15:30:00,263.01,263.06,261.76,262.16,4904.0,261.8968,261.9466,260.6521,261.0504,4904.0
2025-03-12 15:40:00,262.01,262.68,261.55,262.35,6810.0,260.901,261.5682,260.443,261.2396,6810.0
2025-03-12 15:50:00,262.32,262.63,261.24,261.71,51257.0,261.2097,261.5184,260.1343,260.6023,51257.0
2025-03-13 09:30:00,260.52,260.93,258.35,259.36,12388.0,259.4174,259.8256,257.2565,258.2623,12388.0
2025-03-13 09:40:00,259.4,260.09,258.44,258.9,3618.0,258.3021,258.9892,257.3462,257.8042,3618.0
2025-03-13 09:50:00,258.36,258.62,257.75,258.02,2751.0,257.2665,257.5254,256.6591,256.9279,2751.0
2025-03-13 10:00:00,257.93,259.23,257.93,258.63,5669.0,256.8383,258.1328,256.8383,257.5353,5669.0
2025-03-13 10:10:00,258.68,260.04,258.63,260.04,4954.0,257.5851,258.9394,257.5353,258.9394,4954.0
2025-03-13 10:20:00,260.05,260.25,259.25,259.25,6259.0,258.9493,259.1485,258.1527,258.1527,6259.0
2025-03-13 10:30:00,259.36,259.43,257.74,257.74,9846.0,258.2623,258.332,256.6491,256.6491,9846.0
2025-03-13 10:40:00,257.89,258.97,257.79,257.99,4150.0,256.7985,257.8739,256.6989,256.8981,4150.0
2025-03-13 10:50:00,258.02,258.49,257.58,258.15,5486.0,256.9279,257.3959,256.4898,257.0574,5486.0
2025-03-13 11:00:00,258.22,258.45,257.85,257.85,2016.0,257.1271,257.3561,256.7587,256.7587,2016.0
2025-03-13 11:10:00,257.91,258.05,257.7,257.86,2191.0,256.8184,256.9578,256.6093,256.7686,2191.0
2025-03-13 11:20:00,258.03,258.48,257.87,258.03,3248.0,256.9379,257.386,256.7786,256.9379,3248.0
2025-03-13 11:30:00,258.17,258.19,257.01,257.19,2567.0,257.0773,257.0972,255.9222,256.1014,2567.0
2025-03-13 11:40:00,257.02,257.97,256.83,257.2,1600.0,255.9322,256.8781,255.743,256.1114,1600.0
2025-03-13 11:50:00,257.13,257.51,256.8,257.12,2089.0,256.0417,256.4201,255.7131,256.0317,2089.0
2025-03-13 12:00:00,257.04,258.47,257.04,258.47,1147.0,255.9521,257.376,255.9521,257.376,1147.0
2025-03-13 12:10:00,258.49,258.49,257.34,257.94,4034.0,257.3959,257.3959,256.2508,256.8483,4034.0
2025-03-13 12:20:00,258.02,258.18,257.51,257.72,4849.0,256.9279,257.0873,256.4201,256.6292,4849.0
2025-03-13 12:30:00,257.59,258.39,257.59,258.09,4233.0,256.4998,257.2964,256.4998,256.9976,4233.0
2025-03-13 12:40:00,258.02,258.47,257.25,257.26,3752.0,256.9279,257.376,256.1612,256.1711,3752.0
2025-03-13 12:50:00,257.5,258.37,257.5,258.1,3106.0,256.4101,257.2764,256.4101,257.0076,3106.0
2025-03-13 13:00:00,258.13,258.37,257.7,257.86,2459.0,257.0375,257.2764,256.6093,256.7686,2459.0
2025-03-13 13:10:00,257.53,257.53,256.4,256.4,2226.0,256.44,256.44,255.3148,255.3148,2226.0
2025-03-13 13:20:00,256.53,256.6,256.32,256.6,971.0,255.4442,255.5139,255.2351,255.5139,971.0
2025-03-13 13:30:00,256.24,256.24,255.51,255.51,761.0,255.1555,255.1555,254.4286,254.4286,761.0
2025-03-13 13:40:00,255.95,255.95,255.64,255.79,1084.0,254.8667,254.8667,254.558,254.7074,1084.0
2025-03-13 13:50:00,255.96,256.11,255.11,255.11,3482.0,254.8767,255.026,254.0302,254.0302,3482.0
2025-03-13 14:00:00,255.11,255.72,255.11,255.47,36456.0,254.0302,254.6377,254.0302,254.3887,36456.0
2025-03-13 14:10:00,255.47,256.53,255.33,256.12,8119.0,254.3887,255.4442,254.2493,255.036,8119.0
2025-03-13 14:20:00,256.09,256.7,255.89,256.65,4299.0,255.0061,255.6135,254.8069,255.5637,4299.0
2025-03-13 14:30:00,256.54,257.24,256.53,256.84,4702.0,255.4542,256.1512,255.4442,255.7529,4702.0
2025-03-13 14:40:00,256.71,256.94,256.39,256.94,3470.0,255.6235,255.8525,255.3048,255.8525,3470.0
2025-03-13 14:50:00,256.63,257.47,256.59,257.47,2996.0,255.5438,256.3803,255.504,256.3803,2996.0
2025-03-13 15:00:00,257.5,257.91,256.59,256.7,3729.0,256.4101,256.8184,255.504,255.6135,3729.0
2025-03-13 15:10:00,256.53,257.15,256.53,256.98,2752.0,255.4442,256.0616,255.4442,255.8923,2752.0
2025-03-13 15:20:00,256.58,256.62,255.64,255.92,2406.0,255.494,255.5339,254.558,254.8368,2406.0
2025-03-13 15:30:00,255.98,256.49,255.7,255.84,4571.0,254.8966,255.4044,254.6178,254.7572,4571.0
2025-03-13 15:40:00,255.85,256.68,255.85,256.18,3751.0,254.7671,255.5936,254.7671,255.0957,3751.0
2025-03-13 15:50:00,256.05,256.19,254.99,255.46,30803.0,254.9663,255.1057,253.9108,254.3788,30803.0
2025-03-14 09:30:00,259.37,259.37,258.57,258.57,6252.0,258.2722,258.2722,257.4756,257.4756,6252.0
2025-03-14 09:40:00,259.46,259.67,258.6,258.96,6068.0,258.3618,258.5709,257.5055,257.864,6068.0
2025-03-14 09:50:00,259.34,259.97,258.12,258.12,8849.0,258.2423,258.8697,257.0275,257.0275,8849.0
2025-03-14 10:00:00,258.0,258.36,257.07,257.25,12692.0,256.908,257.2665,255.982,256.1612,12692.0
2025-03-14 10:10:00,256.69,257.29,255.9,255.91,1783.0,255.6036,256.201,254.8169,254.8269,1783.0
2025-03-14 10:20:00,256.23,257.0,255.45,256.08,19558.0,255.1455,255.9122,254.3688,254.9961,19558.0
2025-03-14 10:30:00,256.17,257.92,256.17,257.92,5699.0,255.0858,256.8284,255.0858,256.8284,5699.0
2025-03-14 10:40:00,257.63,258.16,257.62,257.82,3352.0,256.5396,257.0673,256.5296,256.7288,3352.0
2025-03-14 10:50:00,257.81,259.22,257.81,259.22,7115.0,256.7188,258.1229,256.7188,258.1229,7115.0
2025-03-14 11:00:00,259.25,259.38,258.52,258.55,3380.0,258.1527,258.2822,257.4258,257.4557,3380.0
2025-03-14 11:10:00,258.56,259.04,258.55,258.89,5705.0,257.4656,257.9436,257.4557,257.7942,5705.0
2025-03-14 11:20:00,259.07,259.39,258.77,258.82,6445.0,257.9735,258.2921,257.6748,257.7245,6445.0
2025-03-14 11:30:00,258.97,259.35,258.49,258.49,4921.0,257.8739,258.2523,257.3959,257.3959,4921.0
2025-03-14 11:40:00,258.86,259.03,258.37,258.93,5789.0,257.7644,257.9337,257.2764,257.8341,5789.0
2025-03-14 11:50:00,258.76,259.2,258.64,259.2,3705.0,257.6648,258.1029,257.5453,258.1029,3705.0
2025-03-14 12:00:00,259.45,259.51,259.06,259.06,2144.0,258.3519,258.4116,257.9635,257.9635,2144.0
2025-03-14 12:10:00,259.3,259.31,258.58,258.58,848.0,258.2025,258.2125,257.4856,257.4856,848.0
2025-03-14 12:20:00,258.81,258.83,258.29,258.37,3509.0,257.7146,257.7345,257.1968,257.2764,3509.0
2025-03-14 12:30:00,258.3,258.85,258.15,258.81,7619.0,257.2067,257.7544,257.0574,257.7146,7619.0
2025-03-14 12:40:00,258.65,259.72,258.65,259.72,15497.0,257.5553,258.6207,257.5553,258.6207,15497.0
2025-03-14 12:50:00,259.78,260.39,259.78,260.15,7525.0,258.6805,259.2879,258.6805,259.0489,7525.0
2025-03-14 13:00:00,260.15,260.84,259.56,259.84,26991.0,259.0489,259.736,258.4614,258.7402,26991.0
2025-03-14 13:10:00,259.66,259.68,258.84,258.84,20122.0,258.561,258.5809,257.7445,257.7445,20122.0
2025-03-14 13:20:00,258.7,258.97,258.4,258.7,6415.0,257.6051,257.8739,257.3063,257.6051,6415.0
2025-03-14 13:30:00,258.79,259.05,258.62,258.75,2017.0,257.6947,257.9536,257.5254,257.6548,2017.0
2025-03-14 13:40:00,258.83,258.97,258.25,258.52,4900.0,257.7345,257.8739,257.157,257.4258,4900.0
2025-03-14 13:50:00,258.6,258.89,258.55,258.64,5025.0,257.5055,257.7942,257.4557,257.5453,5025.0
2025-03-14 14:00:00,258.62,259.11,258.61,259.07,3069.0,257.5254,258.0133,257.5154,257.9735,3069.0
2025-03-14 14:10:00,258.75,258.93,258.14,258.22,5110.0,257.6548,257.8341,257.0474,257.1271,5110.0
2025-03-14 14:20:00,258.35,258.6,257.93,258.38,8066.0,257.2565,257.5055,256.8383,257.2864,8066.0
2025-03-14 14:30:00,258.58,259.49,258.58,259.49,6923.0,257.4856,258.3917,257.4856,258.3917,6923.0
2025-03-14 14:40:00,259.72,259.84,259.01,259.6,4106.0,258.6207,258.7402,257.9137,258.5012,4106.0
2025-03-14 14:50:00,259.7,259.78,259.14,259.78,13873.0,258.6008,258.6805,258.0432,258.6805,13873.0
2025-03-14 15:00:00,259.78,260.32,259.61,260.0,3161.0,258.6805,259.2182,258.5112,258.8996,3161.0
2025-03-14 15:10:00,259.96,260.18,259.83,259.93,2217.0,258.8597,259.0788,258.7303,258.8298,2217.0
2025-03-14 15:20:00,259.73,259.84,259.49,259.63,7319.0,258.6307,258.7402,258.3917,258.5311,7319.0
2025-03-14 15:30:00,259.63,259.77,259.17,259.5,8167.0,258.5311,258.6705,258.0731,258.4017,8167.0
2025-03-14 15:40:00,259.41,259.79,259.19,259.57,9858.0,258.312,258.6904,258.093,258.4714,9858.0
2025-03-14 15:50:00,259.45,260.25,258.96,260.19,55586.0,258.3519,259.1485,257.864,259.0887,55586.0
2025-03-17 09:30:00,258.65,263.56,258.34,262.55,15029.0,257.5553,262.4445,257.2466,261.4388,15029.0
2025-03-17 09:40:00,262.63,262.75,260.64,261.56,29789.0,261.5184,261.6379,259.5368,260.4529,29789.0
2025-03-17 09:50:00,261.42,261.42,259.56,260.0,7915.0,260.3135,260.3135,258.4614,258.8996,7915.0
2025-03-17 10:00:00,260.07,260.53,259.97,260.41,14001.0,258.9693,259.4273,258.8697,259.3078,14001.0
2025-03-17 10:10:00,260.42,260.7,259.98,260.44,18764.0,259.3178,259.5966,258.8796,259.3377,18764.0
2025-03-17 10:20:00,260.16,261.26,259.8,259.8,8040.0,259.0589,260.1542,258.7004,258.7004,8040.0
2025-03-17 10:30:00,260.49,261.92,260.31,261.92,2984.0,259.3875,260.8114,259.2082,260.8114,2984.0
2025-03-17 10:40:00,261.82,262.07,261.22,261.77,2803.0,260.7118,260.9608,260.1144,260.6621,2803.0
2025-03-17 10:50:00,261.38,261.38,260.77,261.23,3375.0,260.2737,260.2737,259.6663,260.1243,3375.0
2025-03-17 11:00:00,260.94,261.88,260.94,261.5,2673.0,259.8356,260.7716,259.8356,260.3932,2673.0
2025-03-17 11:10:00,261.36,262.41,261.28,262.41,3950.0,260.2538,261.2994,260.1741,261.2994,3950.0
2025-03-17 11:20:00,262.49,263.07,262.21,262.27,5632.0,261.379,261.9566,261.1002,261.1599,5632.0
2025-03-17 11:30:00,262.27,262.48,261.99,262.07,3876.0,261.1599,261.3691,260.8811,260.9608,3876.0
2025-03-17 11:40:00,262.12,262.57,262.11,262.54,2495.0,261.0106,261.4587,261.0006,261.4288,2495.0
2025-03-17 11:50:00,262.24,262.43,262.06,262.06,2990.0,261.1301,261.3193,260.9508,260.9508,2990.0
2025-03-17 12:00:00,262.07,263.53,261.85,263.53,7230.0,260.9608,262.4146,260.7417,262.4146,7230.0
2025-03-17 12:10:00,262.9,262.9,262.09,262.09,2039.0,261.7873,261.7873,260.9807,260.9807,2039.0
2025-03-17 12:20:00,262.1,262.33,261.89,261.89,1006.0,260.9907,261.2197,260.7816,260.7816,1006.0
2025-03-17 12:30:00,261.92,262.29,261.92,262.2,2163.0,260.8114,261.1799,260.8114,261.0902,2163.0
2025-03-17 12:40:00,262.0,262.1,261.74,262.0,4029.0,260.8911,260.9907,260.6322,260.8911,4029.0
2025-03-17 12:50:00,262.0,262.5,261.99,262.32,3139.0,260.8911,261.389,260.8811,261.2097,3139.0
2025-03-17 13:00:00,262.52,262.52,261.99,262.5,2492.0,261.4089,261.4089,260.8811,261.389,2492.0
2025-03-17 13:10:00,262.3,262.49,262.29,262.42,1108.0,261.1898,261.379,261.1799,261.3093,1108.0
2025-03-17 13:20:00,262.24,263.1,262.24,262.54,7731.0,261.1301,261.9864,261.1301,261.4288,7731.0
2025-03-17 13:30:00,262.5,263.43,262.5,263.43,1864.0,261.389,262.315,261.389,262.315,1864.0
2025-03-17 13:40:00,263.12,263.21,262.94,262.97,1638.0,262.0063,262.096,261.8271,261.857,1638.0
2025-03-17 13:50:00,263.05,263.29,263.04,263.04,2904.0,261.9366,262.1756,261.9267,261.9267,2904.0
2025-03-17 14:00:00,263.32,263.7,263.15,263.7,2574.0,262.2055,262.5839,262.0362,262.5839,2574.0
2025-03-17 14:10:00,263.52,263.7,263.43,263.54,1467.0,262.4047,262.5839,262.315,262.4246,1467.0
2025-03-17 14:20:00,263.53,263.59,263.05,263.4,4280.0,262.4146,262.4744,261.9366,262.2852,4280.0
2025-03-17 14:30:00,263.49,263.57,263.1,263.57,2702.0,262.3748,262.4544,261.9864,262.4544,2702.0
2025-03-17 14:40:00,263.42,263.78,263.32,263.67,2857.0,262.3051,262.6636,262.2055,262.554,2857.0
2025-03-17 14:50:00,263.74,263.84,263.32,263.49,4015.0,262.6237,262.7233,262.2055,262.3748,4015.0
2025-03-17 15:00:00,263.36,263.52,263.19,263.47,3183.0,262.2453,262.4047,262.076,262.3549,3183.0
2025-03-17 15:10:00,263.25,263.37,262.95,263.36,8264.0,262.1358,262.2553,261.8371,262.2453,8264.0
2025-03-17 15:20:00,263.4,263.5,263.05,263.35,3297.0,262.2852,262.3847,261.9366,262.2354,3297.0
2025-03-17 15:30:00,263.19,263.51,262.81,263.2,5910.0,262.076,262.3947,261.6977,262.086,5910.0
2025-03-17 15:40:00,263.09,263.35,262.75,262.8,7470.0,261.9765,262.2354,261.6379,261.6877,7470.0
2025-03-17 15:50:00,262.73,262.73,261.73,261.99,44162.0,261.618,261.618,260.6222,260.8811,44162.0
2025-03-18 09:30:00,261.0,261.32,259.15,260.53,17379.0,259.8953,260.214,258.0531,259.4273,17379.0
2025-03-18 09:40:00,260.54,260.66,258.5,259.09,17219.0,259.4373,259.5568,257.4059,257.9934,17219.0
2025-03-18 09:50:00,259.3,259.77,259.15,259.19,9663.0,258.2025,258.6705,258.0531,258.093,9663.0
2025-03-18 10:00:00,259.2,259.79,258.46,259.75,17128.0,258.1029,258.6904,257.3661,258.6506,17128.0
2025-03-18 10:10:00,259.77,259.8,259.11,259.29,6164.0,258.6705,258.7004,258.0133,258.1926,6164.0
2025-03-18 10:20:00,259.55,259.92,259.31,259.85,5921.0,258.4515,258.8199,258.2125,258.7502,5921.0
2025-03-18 10:30:00,259.86,259.89,258.87,259.37,6932.0,258.7601,258.79,257.7743,258.2722,6932.0
2025-03-18 10:40:00,259.51,259.55,258.46,258.72,7834.0,258.4116,258.4515,257.3661,257.625,7834.0
2025-03-18 10:50:00,258.46,259.15,257.42,257.43,11316.0,257.3661,258.0531,256.3305,256.3404,11316.0
2025-03-18 11:00:00,257.44,257.8,256.55,256.84,12563.0,256.3504,256.7089,255.4642,255.7529,12563.0
2025-03-18 11:10:00,256.86,256.99,256.28,256.28,11181.0,255.7728,255.9023,255.1953,255.1953,11181.0
2025-03-18 11:20:00,256.44,256.82,255.89,256.53,7977.0,255.3546,255.733,254.8069,255.4442,7977.0
2025-03-18 11:30:00,255.99,257.38,255.99,257.38,4770.0,254.9065,256.2906,254.9065,256.2906,4770.0
2025-03-18 11:40:00,257.38,257.38,256.5,256.62,4881.0,256.2906,256.2906,255.4144,255.5339,4881.0
2025-03-18 11:50:00,256.44,256.55,256.03,256.05,2407.0,255.3546,255.4642,254.9464,254.9663,2407.0
2025-03-18 12:00:00,256.03,256.37,256.03,256.29,2261.0,254.9464,255.2849,254.9464,255.2053,2261.0
2025-03-18 12:10:00,256.35,257.35,256.29,256.83,5594.0,255.265,256.2608,255.2053,255.743,5594.0
2025-03-18 12:20:00,256.86,257.3,256.8,257.13,2780.0,255.7728,256.211,255.7131,256.0417,2780.0
2025-03-18 12:30:00,257.21,257.89,257.09,257.35,5317.0,256.1214,256.7985,256.0019,256.2608,5317.0
2025-03-18 12:40:00,257.74,257.74,256.97,257.23,5093.0,256.6491,256.6491,255.8824,256.1413,5093.0
2025-03-18 12:50:00,257.21,257.45,256.83,257.31,8926.0,256.1214,256.3603,255.743,256.2209,8926.0
2025-03-18 13:00:00,257.33,257.7,257.07,257.24,2637.0,256.2409,256.6093,255.982,256.1512,2637.0
2025-03-18 13:10:00,257.39,258.04,257.38,257.38,3003.0,256.3006,256.9478,256.2906,256.2906,3003.0
2025-03-18 13:20:00,257.64,258.08,257.57,257.89,4599.0,256.5495,256.9877,256.4798,256.7985,4599.0
2025-03-18 13:30:00,257.57,259.18,257.57,258.94,5111.0,256.4798,258.083,256.4798,257.844,5111.0
2025-03-18 13:40:00,258.85,258.96,258.6,258.6,1380.0,257.7544,257.864,257.5055,257.5055,1380.0
2025-03-18 13:50:00,258.56,258.56,257.69,257.69,1526.0,257.4656,257.4656,256.5993,256.5993,1526.0
2025-03-18 14:00:00,257.88,258.15,257.61,257.94,10159.0,256.7885,257.0574,256.5197,256.8483,10159.0
2025-03-18 14:10:00,257.95,258.15,257.59,257.62,5147.0,256.8582,257.0574,256.4998,256.5296,5147.0
2025-03-18 14:20:00,257.87,258.15,257.24,257.51,5844.0,256.7786,257.0574,256.1512,256.4201,5844.0
2025-03-18 14:30:00,257.35,258.02,257.17,257.95,5888.0,256.2608,256.9279,256.0815,256.8582,5888.0
2025-03-18 14:40:00,257.78,258.36,257.75,258.28,6676.0,256.6889,257.2665,256.6591,257.1868,6676.0
2025-03-18 14:50:00,258.35,258.53,258.02,258.25,3750.0,257.2565,257.4358,256.9279,257.157,3750.0
2025-03-18 15:00:00,257.93,258.05,257.61,257.81,4023.0,256.8383,256.9578,256.5197,256.7188,4023.0
2025-03-18 15:10:00,257.84,258.16,257.72,258.03,13426.0,256.7487,257.0673,256.6292,256.9379,13426.0
2025-03-18 15:20:00,257.78,257.96,257.38,257.64,4919.0,256.6889,256.8682,256.2906,256.5495,4919.0
2025-03-18 15:30:00,257.7,257.88,257.45,257.88,6838.0,256.6093,256.7885,256.3603,256.7885,6838.0
2025-03-18 15:40:00,257.81,258.01,257.4,257.67,11407.0,256.7188,256.918,256.3106,256.5794,11407.0
2025-03-18 15:50:00,257.67,258.17,257.45,258.13,76106.0,256.5794,257.0773,256.3603,257.0375,76106.0
2025-03-19 09:30:00,258.53,261.33,258.53,260.72,30541.0,257.4358,260.2239,257.4358,259.6165,30541.0
2025-03-19 09:40:00,259.89,261.25,259.49,261.02,9268.0,258.79,260.1443,258.3917,259.9152,9268.0
2025-03-19 09:50:00,260.53,261.55,260.18,260.41,15087.0,259.4273,260.443,259.0788,259.3078,15087.0
2025-03-19 10:00:00,260.58,261.25,260.06,261.25,5227.0,259.4771,260.1443,258.9593,260.1443,5227.0
2025-03-19 10:10:00,261.13,261.23,260.46,261.23,5593.0,260.0248,260.1243,259.3576,260.1243,5593.0
2025-03-19 10:20:00,261.28,261.69,261.12,261.33,4514.0,260.1741,260.5824,260.0148,260.2239,4514.0
2025-03-19 10:30:00,261.08,261.55,261.07,261.3,3056.0,259.975,260.443,259.965,260.194,3056.0
2025-03-19 10:40:00,261.06,261.86,260.98,261.78,3215.0,259.9551,260.7517,259.8754,260.672,3215.0
2025-03-19 10:50:00,261.66,261.86,261.44,261.74,3449.0,260.5525,260.7517,260.3335,260.6322,3449.0
2025-03-19 11:00:00,261.67,261.89,261.66,261.77,3458.0,260.5625,260.7816,260.5525,260.6621,3458.0
2025-03-19 11:10:00,261.94,261.95,261.2,261.21,11382.0,260.8313,260.8413,260.0945,260.1044,11382.0
2025-03-19 11:20:00,261.22,261.33,260.94,260.94,2585.0,260.1144,260.2239,259.8356,259.8356,2585.0
2025-03-19 11:30:00,260.98,261.25,260.91,260.91,2409.0,259.8754,260.1443,259.8057,259.8057,2409.0
2025-03-19 11:40:00,260.94,261.17,260.93,261.16,1850.0,259.8356,260.0646,259.8256,260.0546,1850.0
2025-03-19 11:50:00,261.33,261.44,261.04,261.04,6059.0,260.2239,260.3335,259.9351,259.9351,6059.0
2025-03-19 12:00:00,261.24,261.64,261.04,261.44,12207.0,260.1343,260.5326,259.9351,260.3335,12207.0
2025-03-19 12:10:00,261.45,261.53,260.79,261.0,2454.0,260.3434,260.4231,259.6862,259.8953,2454.0
2025-03-19 12:20:00,260.8,261.19,260.79,261.19,1025.0,259.6962,260.0845,259.6862,260.0845,1025.0
2025-03-19 12:30:00,261.19,261.2,260.93,261.15,2242.0,260.0845,260.0945,259.8256,260.0447,2242.0
2025-03-19 12:40:00,260.98,261.2,260.75,261.11,3675.0,259.8754,260.0945,259.6464,260.0049,3675.0
2025-03-19 12:50:00,261.17,261.39,260.81,261.24,4011.0,260.0646,260.2837,259.7061,260.1343,4011.0
2025-03-19 13:00:00,261.06,261.06,260.1,260.11,2836.0,259.9551,259.9551,258.9991,259.0091,2836.0
2025-03-19 13:10:00,260.39,260.39,259.16,259.22,2543.0,259.2879,259.2879,258.0631,258.1229,2543.0
2025-03-19 13:20:00,259.54,259.58,259.22,259.5,3852.0,258.4415,258.4813,258.1229,258.4017,3852.0
2025-03-19 13:30:00,259.43,259.7,259.41,259.58,3739.0,258.332,258.6008,258.312,258.4813,3739.0
2025-03-19 13:40:00,259.49,259.63,258.82,258.86,2508.0,258.3917,258.5311,257.7245,257.7644,2508.0
2025-03-19 13:50:00,258.86,259.41,258.86,258.89,2633.0,257.7644,258.312,257.7644,257.7942,2633.0
2025-03-19 14:00:00,258.51,260.2,258.26,259.33,6534.0,257.4159,259.0987,257.1669,258.2324,6534.0
2025-03-19 14:10:00,259.3,260.1,259.24,259.91,3276.0,258.2025,258.9991,258.1428,258.8099,3276.0
2025-03-19 14:20:00,259.92,259.92,259.31,259.57,6290.0,258.8199,258.8199,258.2125,258.4714,6290.0
2025-03-19 14:30:00,259.37,260.57,259.37,260.04,4643.0,258.2722,259.4671,258.2722,258.9394,4643.0
2025-03-19 14:40:00,260.04,261.04,260.04,260.85,5780.0,258.9394,259.9351,258.9394,259.746,5780.0
2025-03-19 14:50:00,260.92,261.65,260.92,261.26,6374.0,259.8157,260.5426,259.8157,260.1542,6374.0
2025-03-19 15:00:00,261.32,262.36,261.27,262.36,8092.0,260.214,261.2496,260.1642,261.2496,8092.0
2025-03-19 15:10:00,262.5,262.84,261.88,261.94,13807.0,261.389,261.7275,260.7716,260.8313,13807.0
2025-03-19 15:20:00,261.86,261.86,260.28,260.46,9069.0,260.7517,260.7517,259.1784,259.3576,9069.0
2025-03-19 15:30:00,260.46,261.81,260.46,261.22,25173.0,259.3576,260.7019,259.3576,260.1144,25173.0
2025-03-19 15:40:00,261.17,261.67,260.75,260.83,37193.0,260.0646,260.5625,259.6464,259.726,37193.0
2025-03-19 15:50:00,260.65,260.65,259.89,260.21,49548.0,259.5468,259.5468,258.79,259.1087,49548.0
2025-03-20 09:30:00,257.14,258.89,256.99,257.44,10509.0,256.0517,257.7942,255.9023,256.3504,10509.0
2025-03-20 09:40:00,256.39,258.22,256.39,258.13,4003.0,255.3048,257.1271,255.3048,257.0375,4003.0
2025-03-20 09:50:00,258.17,260.27,257.98,259.97,3759.0,257.0773,259.1684,256.8881,258.8697,3759.0
2025-03-20 10:00:00,259.82,260.97,259.82,260.63,3641.0,258.7203,259.8654,258.7203,259.5269,3641.0
2025-03-20 10:10:00,260.39,260.42,259.41,259.52,10220.0,259.2879,259.3178,258.312,258.4216,10220.0
2025-03-20 10:20:00,259.82,260.5,259.67,260.17,2576.0,258.7203,259.3974,258.5709,259.0688,2576.0
2025-03-20 10:30:00,260.06,260.46,259.44,260.17,6910.0,258.9593,259.3576,258.3419,259.0688,6910.0
2025-03-20 10:40:00,260.18,260.84,260.18,260.82,2423.0,259.0788,259.736,259.0788,259.7161,2423.0
2025-03-20 10:50:00,260.82,261.25,260.09,260.14,4421.0,259.7161,260.1443,258.9892,259.039,4421.0
2025-03-20 11:00:00,260.43,260.82,260.14,260.82,4050.0,259.3277,259.7161,259.039,259.7161,4050.0
2025-03-20 11:10:00,260.62,260.86,260.14,260.14,3537.0,259.5169,259.7559,259.039,259.039,3537.0
2025-03-20 11:20:00,260.15,260.5,260.0,260.16,3081.0,259.0489,259.3974,258.8996,259.0589,3081.0
2025-03-20 11:30:00,260.28,260.28,259.38,259.9,2449.0,259.1784,259.1784,258.2822,258.8,2449.0
2025-03-20 11:40:00,259.95,260.48,259.85,260.48,1890.0,258.8498,259.3775,258.7502,259.3775,1890.0
2025-03-20 11:50:00,260.38,260.38,259.89,259.89,2183.0,259.2779,259.2779,258.79,258.79,2183.0
2025-03-20 12:00:00,260.09,260.29,259.69,259.69,1359.0,258.9892,259.1883,258.5909,258.5909,1359.0
2025-03-20 12:10:00,259.58,259.76,259.28,259.6,3684.0,258.4813,258.6606,258.1826,258.5012,3684.0
2025-03-20 12:20:00,259.43,259.48,258.7,258.7,1662.0,258.332,258.3818,257.6051,257.6051,1662.0
2025-03-20 12:30:00,258.79,259.37,258.78,259.36,2220.0,257.6947,258.2722,257.6847,258.2623,2220.0
2025-03-20 12:40:00,258.88,259.01,258.55,258.55,2278.0,257.7843,257.9137,257.4557,257.4557,2278.0
2025-03-20 12:50:00,258.48,258.88,258.4,258.41,3974.0,257.386,257.7843,257.3063,257.3163,3974.0
2025-03-20 13:00:00,258.58,259.61,258.41,259.61,2320.0,257.4856,258.5112,257.3163,258.5112,2320.0
2025-03-20 13:10:00,259.52,259.7,259.32,259.44,1914.0,258.4216,258.6008,258.2224,258.3419,1914.0
2025-03-20 13:20:00,259.51,259.51,258.6,258.6,2213.0,258.4116,258.4116,257.5055,257.5055,2213.0
2025-03-20 13:30:00,258.62,259.31,258.62,259.31,2523.0,257.5254,258.2125,257.5254,258.2125,2523.0
2025-03-20 13:40:00,259.2,259.5,259.16,259.5,700.0,258.1029,258.4017,258.0631,258.4017,700.0
2025-03-20 13:50:00,259.43,259.43,258.59,258.8,2283.0,258.332,258.332,257.4955,257.7046,2283.0
2025-03-20 14:00:00,258.9,258.99,258.82,258.92,900.0,257.8042,257.8938,257.7245,257.8241,900.0
2025-03-20 14:10:00,258.96,259.27,258.96,259.13,2290.0,257.864,258.1726,257.864,258.0332,2290.0
2025-03-20 14:20:00,259.27,259.27,258.54,258.55,3617.0,258.1726,258.1726,257.4457,257.4557,3617.0
2025-03-20 14:30:00,258.38,258.87,258.37,258.62,1403.0,257.2864,257.7743,257.2764,257.5254,1403.0
2025-03-20 14:40:00,258.81,258.82,258.41,258.41,9683.0,257.7146,257.7245,257.3163,257.3163,9683.0
2025-03-20 14:50:00,258.36,258.76,258.02,258.15,26223.0,257.2665,257.6648,256.9279,257.0574,26223.0
2025-03-20 15:00:00,258.19,258.66,258.19,258.27,9137.0,257.0972,257.5652,257.0972,257.1769,9137.0
2025-03-20 15:10:00,258.19,258.61,258.12,258.51,24382.0,257.0972,257.5154,257.0275,257.4159,24382.0
2025-03-20 15:20:00,258.49,258.86,257.72,257.73,15629.0,257.3959,257.7644,256.6292,256.6392,15629.0
2025-03-20 15:30:00,258.16,258.22,257.75,257.75,18901.0,257.0673,257.1271,256.6591,256.6591,18901.0
2025-03-20 15:40:00,257.86,258.46,257.5,258.45,17578.0,256.7686,257.3661,256.4101,257.3561,17578.0
2025-03-20 15:50:00,258.2,258.45,257.68,258.03,61851.0,257.1072,257.3561,256.5894,256.9379,61851.0
2025-03-21 09:30:00,254.95,256.07,253.76,254.53,89377.0,253.8709,254.9862,252.686,253.4527,89377.0
2025-03-21 09:40:00,254.53,255.14,254.09,255.0,9973.0,253.4527,254.0601,253.0146,253.9207,9973.0
2025-03-21 09:50:00,254.65,255.22,254.29,255.2,9749.0,253.5722,254.1398,253.2137,254.1199,9749.0
2025-03-21 10:00:00,254.82,255.03,252.74,253.09,23336.0,253.7415,253.9506,251.6703,252.0188,23336.0
2025-03-21 10:10:00,253.08,254.01,252.98,254.01,5707.0,252.0088,252.9349,251.9093,252.9349,5707.0
2025-03-21 10:20:00,253.8,253.86,253.41,253.86,1815.0,252.7258,252.7855,252.3374,252.7855,1815.0
2025-03-21 10:30:00,253.86,253.92,253.43,253.64,2306.0,252.7855,252.8453,252.3574,252.5665,2306.0
2025-03-21 10:40:00,253.64,254.1,253.47,253.97,5294.0,252.5665,253.0245,252.3972,252.8951,5294.0
2025-03-21 10:50:00,253.71,254.84,253.71,254.47,16970.0,252.6362,253.7614,252.6362,253.393,16970.0
2025-03-21 11:00:00,254.66,254.67,254.36,254.47,3354.0,253.5822,253.5921,253.2834,253.393,3354.0
2025-03-21 11:10:00,254.55,254.55,253.54,253.87,3325.0,253.4726,253.4726,252.4669,252.7955,3325.0
2025-03-21 11:20:00,253.58,253.79,253.3,253.3,2520.0,252.5067,252.7158,252.2279,252.2279,2520.0
2025-03-21 11:30:00,253.5,253.71,253.16,253.57,2769.0,252.4271,252.6362,252.0885,252.4968,2769.0
2025-03-21 11:40:00,253.32,253.47,253.04,253.47,1915.0,252.2478,252.3972,251.969,252.3972,1915.0
2025-03-21 11:50:00,253.13,253.45,253.1,253.45,2133.0,252.0586,252.3773,252.0288,252.3773,2133.0
2025-03-21 12:00:00,253.7,254.47,253.3,254.47,4132.0,252.6262,253.393,252.2279,253.393,4132.0
2025-03-21 12:10:00,254.49,255.21,254.48,255.21,1558.0,253.4129,254.1298,253.4029,254.1298,1558.0
2025-03-21 12:20:00,255.43,256.64,255.43,256.02,2781.0,254.3489,255.5538,254.3489,254.9364,2781.0
2025-03-21 12:30:00,255.9,256.07,255.41,255.42,2271.0,254.8169,254.9862,254.329,254.3389,2271.0
2025-03-21 12:40:00,255.44,256.51,255.2,256.51,2965.0,254.3589,255.4243,254.1199,255.4243,2965.0
2025-03-21 12:50:00,256.49,256.88,256.09,256.81,3311.0,255.4044,255.7928,255.0061,255.7231,3311.0
2025-03-21 13:00:00,256.87,257.13,256.84,256.92,1100.0,255.7828,256.0417,255.7529,255.8326,1100.0
2025-03-21 13:10:00,257.11,257.12,256.91,256.92,1500.0,256.0218,256.0317,255.8226,255.8326,1500.0
2025-03-21 13:20:00,256.92,256.92,256.38,256.54,3984.0,255.8326,255.8326,255.2949,255.4542,3984.0
2025-03-21 13:30:00,256.55,256.99,256.43,256.99,830.0,255.4642,255.9023,255.3447,255.9023,830.0
2025-03-21 13:40:00,257.0,257.62,256.95,257.62,13881.0,255.9122,256.5296,255.8625,256.5296,13881.0
2025-03-21 13:50:00,257.8,257.8,256.94,256.95,9136.0,256.7089,256.7089,255.8525,255.8625,9136.0
2025-03-21 14:00:00,257.03,257.1,256.69,256.87,4673.0,255.9421,256.0118,255.6036,255.7828,4673.0
2025-03-21 14:10:00,256.88,257.32,256.78,256.87,6490.0,255.7928,256.2309,255.6932,255.7828,6490.0
2025-03-21 14:20:00,257.0,257.06,256.67,256.81,5656.0,255.9122,255.972,255.5836,255.7231,5656.0
2025-03-21 14:30:00,256.64,257.61,256.64,257.61,3171.0,255.5538,256.5197,255.5538,256.5197,3171.0
2025-03-21 14:40:00,257.76,257.76,257.2,257.41,6965.0,256.669,256.669,256.1114,256.3205,6965.0
2025-03-21 14:50:00,257.41,257.45,257.02,257.17,2497.0,256.3205,256.3603,255.9322,256.0815,2497.0
2025-03-21 15:00:00,257.0,257.19,256.93,256.99,7641.0,255.9122,256.1014,255.8425,255.9023,7641.0
2025-03-21 15:10:00,256.85,257.29,256.74,257.29,7932.0,255.7629,256.201,255.6533,256.201,7932.0
2025-03-21 15:20:00,257.16,257.47,256.94,257.16,11449.0,256.0716,256.3803,255.8525,256.0716,11449.0
2025-03-21 15:30:00,257.29,258.24,257.16,257.88,9463.0,256.201,257.147,256.0716,256.7885,9463.0
2025-03-21 15:40:00,257.69,258.29,257.49,258.22,4604.0,256.5993,257.1968,256.4002,257.1271,4604.0
2025-03-21 15:50:00,258.05,258.89,258.0,258.88,71078.0,256.9578,257.7942,256.908,257.7843,71078.0
2025-03-24 09:30:00,262.92,266.23,262.61,266.23,29147.0,261.8072,265.1032,261.4985,265.1032,29147.0
2025-03-24 09:40:00,266.23,268.0,265.99,267.03,42943.0,265.1032,266.8657,264.8642,265.8998,42943.0
2025-03-24 09:50:00,266.41,266.51,265.24,266.51,11321.0,265.2824,265.382,264.1174,265.382,11321.0
2025-03-24 10:00:00,266.45,266.79,265.24,265.84,10613.0,265.3223,265.6608,264.1174,264.7148,10613.0
2025-03-24 10:10:00,265.77,266.17,265.54,265.85,7768.0,264.6451,265.0434,264.4161,264.7248,7768.0
2025-03-24 10:20:00,266.0,266.0,265.62,265.63,6057.0,264.8742,264.8742,264.4958,264.5057,6057.0
2025-03-24 10:30:00,265.75,267.02,265.75,266.13,7957.0,264.6252,265.8898,264.6252,265.0036,7957.0
2025-03-24 10:40:00,266.14,266.23,265.65,265.94,4659.0,265.0136,265.1032,264.5256,264.8144,4659.0
2025-03-24 10:50:00,266.3,266.77,265.9,266.61,3414.0,265.1729,265.6409,264.7746,265.4816,3414.0
2025-03-24 11:00:00,266.61,267.24,266.51,267.24,6312.0,265.4816,266.1089,265.382,266.1089,6312.0
2025-03-24 11:10:00,267.18,268.08,267.17,268.06,6609.0,266.0492,266.9454,266.0392,266.9254,6609.0
2025-03-24 11:20:00,268.04,268.05,267.14,267.46,14954.0,266.9055,266.9155,266.0093,266.328,14954.0
2025-03-24 11:30:00,267.44,267.91,267.14,267.84,4130.0,266.3081,266.7761,266.0093,266.7064,4130.0
2025-03-24 11:40:00,267.86,268.2,267.63,268.18,10970.0,266.7263,267.0648,266.4973,267.0449,10970.0
2025-03-24 11:50:00,268.17,268.17,267.13,267.22,11237.0,267.035,267.035,265.9994,266.089,11237.0
2025-03-24 12:00:00,267.39,267.7,267.0,267.65,3775.0,266.2583,266.567,265.8699,266.5172,3775.0
2025-03-24 12:10:00,267.55,267.7,267.31,267.51,5739.0,266.4176,266.567,266.1786,266.3778,5739.0
2025-03-24 12:20:00,267.44,267.84,267.14,267.21,5986.0,266.3081,266.7064,266.0093,266.079,5986.0
2025-03-24 12:30:00,267.22,267.41,266.83,266.92,12261.0,266.089,266.2782,265.7006,265.7903,12261.0
2025-03-24 12:40:00,266.94,267.25,266.67,266.95,4687.0,265.8102,266.1189,265.5413,265.8201,4687.0
2025-03-24 12:50:00,267.2,267.2,266.64,267.02,5741.0,266.0691,266.0691,265.5114,265.8898,5741.0
2025-03-24 13:00:00,267.0,267.02,266.73,266.91,2814.0,265.8699,265.8898,265.6011,265.7803,2814.0
2025-03-24 13:10:00,266.84,266.97,266.41,266.72,8903.0,265.7106,265.8401,265.2824,265.5911,8903.0
2025-03-24 13:20:00,266.57,266.58,266.0,266.58,11209.0,265.4417,265.4517,264.8742,265.4517,11209.0
2025-03-24 13:30:00,266.57,267.3,266.42,267.21,11446.0,265.4417,266.1687,265.2924,266.079,11446.0
2025-03-24 13:40:00,267.15,267.23,266.77,267.22,3844.0,266.0193,266.0989,265.6409,266.089,3844.0
2025-03-24 13:50:00,267.17,267.3,266.8,266.89,7308.0,266.0392,266.1687,265.6708,265.7604,7308.0
2025-03-24 14:00:00,267.06,267.06,266.34,266.72,6124.0,265.9297,265.9297,265.2127,265.5911,6124.0
2025-03-24 14:10:00,266.72,266.72,265.75,265.94,45558.0,265.5911,265.5911,264.6252,264.8144,45558.0
2025-03-24 14:20:00,265.84,266.2,265.72,265.89,42239.0,264.7148,265.0733,264.5953,264.7646,42239.0
2025-03-24 14:30:00,265.93,266.26,265.87,266.13,43025.0,264.8045,265.1331,264.7447,265.0036,43025.0
2025-03-24 14:40:00,266.15,266.35,265.84,266.17,50901.0,265.0235,265.2227,264.7148,265.0434,50901.0
2025-03-24 14:50:00,266.22,266.27,266.07,266.19,17167.0,265.0932,265.143,264.9439,265.0634,17167.0
2025-03-24 15:00:00,266.19,266.19,265.85,265.98,10027.0,265.0634,265.0634,264.7248,264.8542,10027.0
2025-03-24 15:10:00,265.98,266.16,265.82,266.05,21925.0,264.8542,265.0335,264.6949,264.9239,21925.0
2025-03-24 15:20:00,266.06,266.11,265.73,265.73,13861.0,264.9339,264.9837,264.6053,264.6053,13861.0
2025-03-24 15:30:00,265.9,266.04,265.74,266.0,12178.0,264.7746,264.914,264.6153,264.8742,12178.0
2025-03-24 15:40:00,266.0,266.48,265.88,266.21,36465.0,264.8742,265.3521,264.7547,265.0833,36465.0
2025-03-24 15:50:00,266.32,268.35,266.23,268.02,98709.0,265.1928,267.2142,265.1032,266.8856,98709.0
2025-03-25 09:30:00,268.55,272.25,268.14,271.0,16499.0,267.4134,271.0977,267.0051,269.853,16499.0
2025-03-25 09:40:00,270.63,270.63,268.99,269.51,22893.0,269.4846,269.4846,267.8515,268.3693,22893.0
2025-03-25 09:50:00,269.51,269.52,268.61,268.67,7297.0,268.3693,268.3793,267.4731,267.5329,7297.0
2025-03-25 10:00:00,268.65,268.73,267.64,268.73,7040.0,267.5129,267.5926,266.5072,267.5926,7040.0
2025-03-25 10:10:00,268.74,269.39,268.74,269.25,9555.0,267.6026,268.2498,267.6026,268.1104,9555.0
2025-03-25 10:20:00,269.51,269.97,269.51,269.9,3936.0,268.3693,268.8274,268.3693,268.7576,3936.0
2025-03-25 10:30:00,270.09,270.54,270.09,270.44,1815.0,268.9468,269.3949,268.9468,269.2954,1815.0
2025-03-25 10:40:00,270.65,271.21,270.65,271.21,3395.0,269.5045,270.0621,269.5045,270.0621,3395.0
2025-03-25 10:50:00,271.13,271.37,270.55,270.58,4427.0,269.9824,270.2214,269.4049,269.4348,4427.0
2025-03-25 11:00:00,270.57,271.16,270.57,271.1,3355.0,269.4248,270.0123,269.4248,269.9526,3355.0
2025-03-25 11:10:00,271.09,271.52,271.08,271.31,4630.0,269.9426,270.3708,269.9327,270.1617,4630.0
2025-03-25 11:20:00,271.11,271.79,271.11,271.58,7036.0,269.9625,270.6396,269.9625,270.4305,7036.0
2025-03-25 11:30:00,271.5,271.73,271.37,271.64,4607.0,270.3509,270.5799,270.2214,270.4903,4607.0
2025-03-25 11:40:00,271.57,271.79,271.17,271.22,5595.0,270.4206,270.6396,270.0223,270.0721,5595.0
2025-03-25 11:50:00,271.09,271.09,270.06,270.27,3806.0,269.9426,269.9426,268.917,269.1261,3806.0
2025-03-25 12:00:00,270.05,270.41,270.04,270.4,5039.0,268.907,269.2655,268.8971,269.2555,5039.0
2025-03-25 12:10:00,270.36,270.49,270.19,270.24,3514.0,269.2157,269.3452,269.0464,269.0962,3514.0
2025-03-25 12:20:00,270.22,270.98,270.22,270.61,7045.0,269.0763,269.8331,269.0763,269.4646,7045.0
2025-03-25 12:30:00,270.51,270.67,270.27,270.56,2350.0,269.3651,269.5244,269.1261,269.4149,2350.0
2025-03-25 12:40:00,270.71,271.11,270.61,271.11,4577.0,269.5642,269.9625,269.4646,269.9625,4577.0
2025-03-25 12:50:00,271.1,271.52,271.02,271.39,2675.0,269.9526,270.3708,269.8729,270.2413,2675.0
2025-03-25 13:00:00,271.38,271.98,271.38,271.98,1186.0,270.2314,270.8288,270.2314,270.8288,1186.0
2025-03-25 13:10:00,272.29,272.33,271.84,272.04,9012.0,271.1375,271.1774,270.6894,270.8886,9012.0
2025-03-25 13:20:00,272.1,272.1,271.2,271.49,19151.0,270.9483,270.9483,270.0521,270.3409,19151.0
2025-03-25 13:30:00,271.3,271.71,271.16,271.52,8662.0,270.1517,270.56,270.0123,270.3708,8662.0
2025-03-25 13:40:00,271.62,272.25,271.6,271.97,4014.0,270.4704,271.0977,270.4505,270.8189,4014.0
2025-03-25 13:50:00,272.07,272.15,271.58,271.73,10145.0,270.9185,270.9981,270.4305,270.5799,10145.0
2025-03-25 14:00:00,271.89,272.02,271.66,271.86,15765.0,270.7392,270.8687,270.5102,270.7094,15765.0
2025-03-25 14:10:00,271.79,272.33,271.78,272.02,6127.0,270.6396,271.1774,270.6297,270.8687,6127.0
2025-03-25 14:20:00,272.04,272.45,271.98,272.3,23191.0,270.8886,271.2969,270.8288,271.1475,23191.0
2025-03-25 14:30:00,272.3,273.35,272.27,273.13,23623.0,271.1475,272.193,271.1176,271.974,23623.0
2025-03-25 14:40:00,273.21,273.49,272.71,273.19,10808.0,272.0536,272.3325,271.5558,272.0337,10808.0
2025-03-25 14:50:00,273.15,273.48,273.15,273.42,4705.0,271.9939,272.3225,271.9939,272.2628,4705.0
2025-03-25 15:00:00,273.36,273.79,273.19,273.77,8435.0,272.203,272.6312,272.0337,272.6113,8435.0
2025-03-25 15:10:00,273.84,274.18,273.47,273.78,12808.0,272.681,273.0195,272.3125,272.6212,12808.0
2025-03-25 15:20:00,273.8,273.86,273.0,273.13,18797.0,272.6411,272.7009,271.8445,271.974,18797.0
2025-03-25 15:30:00,273.1,273.42,271.86,272.98,36477.0,271.9441,272.2628,270.7094,271.8246,36477.0
2025-03-25 15:40:00,273.08,273.27,272.17,273.27,18886.0,271.9242,272.1134,271.018,272.1134,18886.0
2025-03-25 15:50:00,273.08,273.22,272.38,272.85,68841.0,271.9242,272.0636,271.2272,271.6952,68841.0
2025-03-26 09:30:00,271.72,273.88,271.64,273.88,8219.0,270.5699,272.7208,270.4903,272.7208,8219.0
2025-03-26 09:40:00,273.43,274.5,273.43,273.84,4254.0,272.2727,273.3382,272.2727,272.681,4254.0
2025-03-26 09:50:00,273.82,273.92,272.58,272.8,6189.0,272.6611,272.7606,271.4263,271.6454,6189.0
2025-03-26 10:00:00,273.17,273.25,272.42,272.98,7847.0,272.0138,272.0935,271.267,271.8246,7847.0
2025-03-26 10:10:00,272.74,273.42,272.7,272.85,8697.0,271.5856,272.2628,271.5458,271.6952,8697.0
2025-03-26 10:20:00,272.82,272.82,271.4,272.26,4284.0,271.6653,271.6653,270.2513,271.1077,4284.0
2025-03-26 10:30:00,272.21,273.12,272.07,272.81,4895.0,271.0579,271.964,270.9185,271.6553,4895.0
2025-03-26 10:40:00,272.81,272.96,272.44,272.62,6080.0,271.6553,271.8047,271.2869,271.4661,6080.0
2025-03-26 10:50:00,272.62,273.0,272.47,272.59,3359.0,271.4661,271.8445,271.3168,271.4363,3359.0
2025-03-26 11:00:00,272.55,272.93,272.53,272.68,6540.0,271.3964,271.7748,271.3765,271.5259,6540.0
2025-03-26 11:10:00,272.67,272.84,272.42,272.69,5752.0,271.5159,271.6852,271.267,271.5358,5752.0
2025-03-26 11:20:00,272.63,272.68,271.63,272.01,4283.0,271.4761,271.5259,270.4803,270.8587,4283.0
2025-03-26 11:30:00,271.84,272.41,271.84,272.23,2075.0,270.6894,271.257,270.6894,271.0778,2075.0
2025-03-26 11:40:00,272.38,272.5,271.62,271.82,7527.0,271.2272,271.3466,270.4704,270.6695,7527.0
2025-03-26 11:50:00,271.83,271.97,271.17,271.29,5229.0,270.6795,270.8189,270.0223,270.1418,5229.0
2025-03-26 12:00:00,271.49,271.64,271.09,271.61,2777.0,270.3409,270.4903,269.9426,270.4604,2777.0
2025-03-26 12:10:00,271.43,271.81,271.42,271.77,3196.0,270.2812,270.6596,270.2712,270.6197,3196.0
2025-03-26 12:20:00,271.74,272.25,271.59,272.05,2911.0,270.5899,271.0977,270.4405,270.8985,2911.0
2025-03-26 12:30:00,271.84,272.32,271.84,271.98,2668.0,270.6894,271.1674,270.6894,270.8288,2668.0
2025-03-26 12:40:00,271.98,272.27,271.27,271.48,18346.0,270.8288,271.1176,270.1219,270.331,18346.0
2025-03-26 12:50:00,271.29,271.44,269.84,269.88,13970.0,270.1418,270.2911,268.6979,268.7377,13970.0
2025-03-26 13:00:00,270.03,270.28,269.7,270.28,2858.0,268.8871,269.136,268.5585,269.136,2858.0
2025-03-26 13:10:00,270.22,270.32,269.35,269.35,3234.0,269.0763,269.1759,268.21,268.21,3234.0
2025-03-26 13:20:00,269.41,269.41,268.49,268.53,3898.0,268.2697,268.2697,267.3536,267.3934,3898.0
2025-03-26 13:30:00,268.58,268.59,267.66,267.83,6633.0,267.4432,267.4532,266.5271,266.6964,6633.0
2025-03-26 13:40:00,267.84,268.34,267.83,267.87,10853.0,266.7064,267.2043,266.6964,266.7362,10853.0
2025-03-26 13:50:00,268.04,268.56,268.04,268.29,4659.0,266.9055,267.4233,266.9055,267.1545,4659.0
2025-03-26 14:00:00,268.29,268.7,268.21,268.52,8779.0,267.1545,267.5627,267.0748,267.3835,8779.0
2025-03-26 14:10:00,268.55,269.09,268.32,268.85,3770.0,267.4134,267.9511,267.1843,267.7121,3770.0
2025-03-26 14:20:00,268.76,269.14,268.72,268.97,13237.0,267.6225,268.0009,267.5826,267.8316,13237.0
2025-03-26 14:30:00,268.83,268.97,268.32,268.47,5103.0,267.6922,267.8316,267.1843,267.3337,5103.0
2025-03-26 14:40:00,268.48,268.52,267.74,267.74,5695.0,267.3437,267.3835,266.6068,266.6068,5695.0
2025-03-26 14:50:00,267.89,268.41,267.84,268.41,5233.0,266.7562,267.274,266.7064,267.274,5233.0
2025-03-26 15:00:00,268.43,268.62,267.73,267.76,6529.0,267.2939,267.4831,266.5968,266.6267,6529.0
2025-03-26 15:10:00,267.81,268.52,267.55,268.52,14954.0,266.6765,267.3835,266.4176,267.3835,14954.0
2025-03-26 15:20:00,268.62,269.06,268.31,268.31,18182.0,267.4831,267.9212,267.1744,267.1744,18182.0
2025-03-26 15:30:00,268.43,268.55,267.75,268.09,13039.0,267.2939,267.4134,266.6167,266.9553,13039.0
2025-03-26 15:40:00,268.09,269.14,268.09,268.88,18984.0,266.9553,268.0009,266.9553,267.742,18984.0
2025-03-26 15:50:00,269.06,269.5,268.42,269.06,64533.0,267.9212,268.3593,267.2839,267.9212,64533.0
2025-03-27 09:30:00,267.33,268.02,266.72,267.52,23235.0,266.1985,266.8856,265.5911,266.3877,23235.0
2025-03-27 09:40:00,267.22,267.61,265.09,265.87,125105.0,266.089,266.4773,263.968,264.7447,125105.0
2025-03-27 09:50:00,266.34,267.5,266.2,267.48,5864.0,265.2127,266.3678,265.0733,266.3479,5864.0
2025-03-27 10:00:00,267.56,269.41,267.53,269.35,9564.0,266.4276,268.2697,266.3977,268.21,9564.0
2025-03-27 10:10:00,269.19,270.9,268.83,270.9,28687.0,268.0507,269.7534,267.6922,269.7534,28687.0
2025-03-27 10:20:00,270.35,270.35,269.04,269.94,4849.0,269.2057,269.2057,267.9013,268.7975,4849.0
2025-03-27 10:30:00,269.93,270.51,269.84,270.38,14088.0,268.7875,269.3651,268.6979,269.2356,14088.0
2025-03-27 10:40:00,270.74,271.09,270.1,270.48,4081.0,269.5941,269.9426,268.9568,269.3352,4081.0
2025-03-27 10:50:00,270.27,270.5,269.69,269.97,13890.0,269.1261,269.3551,268.5485,268.8274,13890.0
2025-03-27 11:00:00,270.05,270.43,269.6,269.6,6513.0,268.907,269.2854,268.4589,268.4589,6513.0
2025-03-27 11:10:00,269.63,270.15,269.23,270.15,12314.0,268.4888,269.0066,268.0905,269.0066,12314.0
2025-03-27 11:20:00,270.02,270.02,268.95,268.96,4712.0,268.8771,268.8771,267.8117,267.8216,4712.0
2025-03-27 11:30:00,268.74,268.74,266.9,266.9,3028.0,267.6026,267.6026,265.7703,265.7703,3028.0
2025-03-27 11:40:00,266.87,267.5,266.8,267.12,2953.0,265.7405,266.3678,265.6708,265.9894,2953.0
2025-03-27 11:50:00,267.21,267.35,267.14,267.19,1300.0,266.079,266.2184,266.0093,266.0591,1300.0
2025-03-27 12:00:00,267.36,268.81,267.36,268.81,4034.0,266.2284,267.6723,266.2284,267.6723,4034.0
2025-03-27 12:10:00,268.8,268.82,268.33,268.82,5924.0,267.6623,267.6822,267.1943,267.6822,5924.0
2025-03-27 12:20:00,268.87,268.97,268.39,268.73,4233.0,267.732,267.8316,267.254,267.5926,4233.0
2025-03-27 12:30:00,268.83,269.01,267.88,267.88,7416.0,267.6922,267.8714,266.7462,266.7462,7416.0
2025-03-27 12:40:00,267.75,268.22,267.61,267.63,4867.0,266.6167,267.0848,266.4773,266.4973,4867.0
2025-03-27 12:50:00,267.57,267.58,267.07,267.1,5405.0,266.4375,266.4475,265.9396,265.9695,5405.0
2025-03-27 13:00:00,267.05,267.59,266.35,267.59,20345.0,265.9197,266.4574,265.2227,266.4574,20345.0
2025-03-27 13:10:00,267.35,268.36,267.34,268.26,10688.0,266.2184,267.2242,266.2085,267.1246,10688.0
2025-03-27 13:20:00,268.04,268.14,266.76,266.76,6264.0,266.9055,267.0051,265.6309,265.6309,6264.0
2025-03-27 13:30:00,266.71,267.04,266.56,266.92,6478.0,265.5812,265.9098,265.4318,265.7903,6478.0
2025-03-27 13:40:00,266.99,267.06,266.66,266.85,3012.0,265.86,265.9297,265.5314,265.7206,3012.0
2025-03-27 13:50:00,266.99,267.02,266.37,266.78,3996.0,265.86,265.8898,265.2426,265.6509,3996.0
2025-03-27 14:00:00,266.63,267.35,266.63,267.25,20823.0,265.5015,266.2184,265.5015,266.1189,20823.0
2025-03-27 14:10:00,267.25,267.34,267.02,267.2,21297.0,266.1189,266.2085,265.8898,266.0691,21297.0
2025-03-27 14:20:00,267.19,267.81,267.02,267.65,5624.0,266.0591,266.6765,265.8898,266.5172,5624.0
2025-03-27 14:30:00,267.74,268.14,267.42,267.94,5263.0,266.6068,267.0051,266.2881,266.8059,5263.0
2025-03-27 14:40:00,268.13,268.54,267.89,268.3,10961.0,266.9951,267.4034,266.7562,267.1644,10961.0
2025-03-27 14:50:00,268.19,268.32,267.58,267.58,9317.0,267.0549,267.1843,266.4475,266.4475,9317.0
2025-03-27 15:00:00,267.47,268.37,267.46,268.19,5166.0,266.3379,267.2341,266.328,267.0549,5166.0
2025-03-27 15:10:00,268.27,269.45,268.24,269.42,5014.0,267.1345,268.3096,267.1047,268.2797,5014.0
2025-03-27 15:20:00,269.43,269.69,269.28,269.49,11380.0,268.2896,268.5485,268.1403,268.3494,11380.0
2025-03-27 15:30:00,269.47,269.47,268.57,268.84,14649.0,268.3295,268.3295,267.4333,267.7021,14649.0
2025-03-27 15:40:00,268.72,269.3,268.7,269.3,21963.0,267.5826,268.1602,267.5627,268.1602,21963.0
2025-03-27 15:50:00,269.09,269.27,268.09,268.09,72986.0,267.9511,268.1303,266.9553,266.9553,72986.0
2025-03-28 09:30:00,265.74,266.29,265.0,266.1,8167.0,264.6153,265.1629,263.8784,264.9737,8167.0
2025-03-28 09:40:00,265.74,265.82,264.09,264.66,22592.0,264.6153,264.6949,262.9722,263.5398,22592.0
2025-03-28 09:50:00,264.75,264.99,264.08,264.99,34302.0,263.6294,263.8684,262.9623,263.8684,34302.0
2025-03-28 10:00:00,264.57,265.97,263.63,264.63,14376.0,263.4502,264.8443,262.5142,263.51,14376.0
2025-03-28 10:10:00,264.57,264.58,263.68,263.76,7963.0,263.4502,263.4602,262.564,262.6436,7963.0
2025-03-28 10:20:00,263.72,263.72,262.47,262.6,16288.0,262.6038,262.6038,261.3591,261.4885,16288.0
2025-03-28 10:30:00,262.6,263.21,262.1,263.2,20229.0,261.4885,262.096,260.9907,262.086,20229.0
2025-03-28 10:40:00,262.57,263.2,262.0,262.24,7071.0,261.4587,262.086,260.8911,261.1301,7071.0
2025-03-28 10:50:00,262.24,262.24,261.0,261.47,48021.0,261.1301,261.1301,259.8953,260.3633,48021.0
2025-03-28 11:00:00,261.28,261.28,260.37,260.49,3934.0,260.1741,260.1741,259.268,259.3875,3934.0
2025-03-28 11:10:00,260.49,261.43,260.49,261.2,3444.0,259.3875,260.3235,259.3875,260.0945,3444.0
2025-03-28 11:20:00,261.1,261.37,260.84,261.05,7033.0,259.9949,260.2638,259.736,259.9451,7033.0
2025-03-28 11:30:00,260.92,261.16,260.91,261.0,4357.0,259.8157,260.0546,259.8057,259.8953,4357.0
2025-03-28 11:40:00,260.88,261.26,260.72,261.09,15033.0,259.7758,260.1542,259.6165,259.9849,15033.0
2025-03-28 11:50:00,261.08,261.08,260.34,260.53,6056.0,259.975,259.975,259.2381,259.4273,6056.0
2025-03-28 12:00:00,260.48,260.86,260.36,260.78,2376.0,259.3775,259.7559,259.258,259.6762,2376.0
2025-03-28 12:10:00,260.93,260.93,260.34,260.44,2700.0,259.8256,259.8256,259.2381,259.3377,2700.0
2025-03-28 12:20:00,260.44,260.65,259.78,259.85,25361.0,259.3377,259.5468,258.6805,258.7502,25361.0
2025-03-28 12:30:00,259.72,261.06,259.71,260.75,5246.0,258.6207,259.9551,258.6108,259.6464,5246.0
2025-03-28 12:40:00,260.88,260.99,260.66,260.78,3223.0,259.7758,259.8854,259.5568,259.6762,3223.0
2025-03-28 12:50:00,260.76,260.95,260.39,260.4,10200.0,259.6563,259.8455,259.2879,259.2979,10200.0
2025-03-28 13:00:00,260.4,260.44,259.71,259.76,25248.0,259.2979,259.3377,258.6108,258.6606,25248.0
2025-03-28 13:10:00,259.64,260.0,259.37,259.6,2058.0,258.5411,258.8996,258.2722,258.5012,2058.0
2025-03-28 13:20:00,259.77,260.0,258.34,258.7,5033.0,258.6705,258.8996,257.2466,257.6051,5033.0
2025-03-28 13:30:00,258.7,259.28,258.67,259.28,3869.0,257.6051,258.1826,257.5752,258.1826,3869.0
2025-03-28 13:40:00,259.04,259.55,259.0,259.17,3478.0,257.9436,258.4515,257.9038,258.0731,3478.0
2025-03-28 13:50:00,259.16,259.51,258.82,259.38,2011.0,258.0631,258.4116,257.7245,258.2822,2011.0
2025-03-28 14:00:00,259.38,259.79,259.17,259.25,5686.0,258.2822,258.6904,258.0731,258.1527,5686.0
2025-03-28 14:10:00,259.16,259.2,258.76,258.76,3855.0,258.0631,258.1029,257.6648,257.6648,3855.0
2025-03-28 14:20:00,258.77,259.01,258.45,258.8,9743.0,257.6748,257.9137,257.3561,257.7046,9743.0
2025-03-28 14:30:00,258.7,258.8,258.25,258.27,31901.0,257.6051,257.7046,257.157,257.1769,31901.0
2025-03-28 14:40:00,258.31,258.71,258.28,258.64,12394.0,257.2167,257.615,257.1868,257.5453,12394.0
2025-03-28 14:50:00,258.68,259.31,258.67,259.31,9950.0,257.5851,258.2125,257.5752,258.2125,9950.0
2025-03-28 15:00:00,259.31,259.57,259.17,259.5,10819.0,258.2125,258.4714,258.0731,258.4017,10819.0
2025-03-28 15:10:00,259.5,259.5,258.63,259.04,12927.0,258.4017,258.4017,257.5353,257.9436,12927.0
2025-03-28 15:20:00,259.08,259.08,258.43,258.75,13589.0,257.9834,257.9834,257.3362,257.6548,13589.0
2025-03-28 15:30:00,258.6,258.84,258.36,258.5,20408.0,257.5055,257.7445,257.2665,257.4059,20408.0
2025-03-28 15:40:00,258.39,258.73,258.03,258.63,30126.0,257.2964,257.6349,256.9379,257.5353,30126.0
2025-03-28 15:50:00,258.82,258.82,257.45,258.63,80827.0,257.7245,257.7245,256.3603,257.5353,80827.0
2025-03-31 09:30:00,255.13,256.07,252.5,253.12,30440.0,254.0502,254.9862,251.4313,252.0487,30440.0
2025-03-31 09:40:00,253.36,253.36,249.05,251.28,21020.0,252.2877,252.2877,247.9959,250.2165,21020.0
2025-03-31 09:50:00,251.03,253.58,251.02,253.31,3948.0,249.9675,252.5067,249.9576,252.2379,3948.0
2025-03-31 10:00:00,253.32,254.51,252.56,253.95,7600.0,252.2478,253.4328,251.491,252.8752,7600.0
2025-03-31 10:10:00,254.15,254.15,253.35,253.49,9652.0,253.0743,253.0743,252.2777,252.4171,9652.0
2025-03-31 10:20:00,253.49,253.92,252.5,253.09,14047.0,252.4171,252.8453,251.4313,252.0188,14047.0
2025-03-31 10:30:00,253.68,254.74,253.39,254.52,5705.0,252.6063,253.6618,252.3175,253.4427,5705.0
2025-03-31 10:40:00,254.39,254.64,254.04,254.08,11879.0,253.3133,253.5622,252.9648,253.0046,11879.0
2025-03-31 10:50:00,253.97,254.06,253.25,253.81,3095.0,252.8951,252.9847,252.1781,252.7358,3095.0
2025-03-31 11:00:00,253.81,254.4,253.72,254.31,10304.0,252.7358,253.3233,252.6461,253.2336,10304.0
2025-03-31 11:10:00,254.15,254.99,254.14,254.64,9358.0,253.0743,253.9108,253.0644,253.5622,9358.0
2025-03-31 11:20:00,254.68,255.07,254.67,254.75,6388.0,253.6021,253.9904,253.5921,253.6718,6388.0
2025-03-31 11:30:00,254.75,255.36,254.35,255.36,5131.0,253.6718,254.2792,253.2735,254.2792,5131.0
2025-03-31 11:40:00,255.47,255.53,254.99,255.18,2812.0,254.3887,254.4485,253.9108,254.1,2812.0
2025-03-31 11:50:00,255.19,255.43,254.86,255.43,10688.0,254.1099,254.3489,253.7813,254.3489,10688.0
2025-03-31 12:00:00,255.11,255.21,254.35,254.35,6897.0,254.0302,254.1298,253.2735,253.2735,6897.0
2025-03-31 12:10:00,254.44,254.93,253.88,254.93,9029.0,253.3631,253.851,252.8055,253.851,9029.0
2025-03-31 12:20:00,254.8,255.45,254.38,255.38,3394.0,253.7216,254.3688,253.3033,254.2991,3394.0
2025-03-31 12:30:00,255.17,255.25,254.9,255.04,2653.0,254.09,254.1697,253.8211,253.9605,2653.0
2025-03-31 12:40:00,255.06,255.66,254.91,255.01,3933.0,253.9805,254.5779,253.8311,253.9307,3933.0
2025-03-31 12:50:00,255.06,255.07,254.38,254.58,8273.0,253.9805,253.9904,253.3033,253.5025,8273.0
2025-03-31 13:00:00,254.69,255.37,254.64,255.19,6104.0,253.612,254.2891,253.5622,254.1099,6104.0
2025-03-31 13:10:00,255.2,255.46,254.52,254.53,10081.0,254.1199,254.3788,253.4427,253.4527,10081.0
2025-03-31 13:20:00,254.41,254.78,254.07,254.73,5353.0,253.3332,253.7016,252.9946,253.6519,5353.0
2025-03-31 13:30:00,254.71,255.02,254.62,255.02,2171.0,253.6319,253.9406,253.5423,253.9406,2171.0
2025-03-31 13:40:00,254.98,255.22,254.86,255.06,11341.0,253.9008,254.1398,253.7813,253.9805,11341.0
2025-03-31 13:50:00,255.15,255.47,254.98,255.24,4872.0,254.0701,254.3887,253.9008,254.1597,4872.0
2025-03-31 14:00:00,255.24,257.52,255.23,257.51,6074.0,254.1597,256.43,254.1497,256.4201,6074.0
2025-03-31 14:10:00,257.45,257.83,256.98,257.81,5712.0,256.3603,256.7387,255.8923,256.7188,5712.0
2025-03-31 14:20:00,257.66,257.66,256.79,257.09,7771.0,256.5695,256.5695,255.7031,256.0019,7771.0
2025-03-31 14:30:00,257.11,257.79,256.82,257.48,9863.0,256.0218,256.6989,255.733,256.3902,9863.0
2025-03-31 14:40:00,257.41,257.99,257.2,257.64,14282.0,256.3205,256.8981,256.1114,256.5495,14282.0
2025-03-31 14:50:00,257.72,257.98,257.52,257.58,9887.0,256.6292,256.8881,256.43,256.4898,9887.0
2025-03-31 15:00:00,257.69,258.31,257.62,258.28,11250.0,256.5993,257.2167,256.5296,257.1868,11250.0
2025-03-31 15:10:00,258.14,258.51,258.0,258.31,17651.0,257.0474,257.4159,256.908,257.2167,17651.0
2025-03-31 15:20:00,258.3,258.68,257.0,257.01,11527.0,257.2067,257.5851,255.9122,255.9222,11527.0
2025-03-31 15:30:00,257.01,258.31,256.95,257.94,8447.0,255.9222,257.2167,255.8625,256.8483,8447.0
2025-03-31 15:40:00,257.94,259.56,257.81,258.13,15747.0,256.8483,258.4614,256.7188,257.0375,15747.0
2025-03-31 15:50:00,258.39,258.55,257.34,258.38,68127.0,257.2964,257.4557,256.2508,257.2864,68127.0
2025-04-01 09:30:00,257.58,258.35,257.53,258.06,11431.0,256.4898,257.2565,256.44,256.9678,11431.0
2025-04-01 09:40:00,259.02,259.21,258.48,259.0,20031.0,257.9237,258.1129,257.386,257.9038,20031.0
2025-04-01 09:50:00,259.0,259.0,257.49,257.97,7568.0,257.9038,257.9038,256.4002,256.8781,7568.0
2025-04-01 10:00:00,257.6,258.26,256.33,256.5,7677.0,256.5097,257.1669,255.2451,255.4144,7677.0
2025-04-01 10:10:00,255.92,255.96,254.36,254.36,2433.0,254.8368,254.8767,253.2834,253.2834,2433.0
2025-04-01 10:20:00,254.37,254.45,254.0,254.11,4613.0,253.2934,253.373,252.9249,253.0345,4613.0
2025-04-01 10:30:00,254.11,255.46,254.1,255.4,4629.0,253.0345,254.3788,253.0245,254.319,4629.0
2025-04-01 10:40:00,255.26,256.06,255.0,255.73,5321.0,254.1796,254.9762,253.9207,254.6476,5321.0
2025-04-01 10:50:00,255.78,257.6,255.71,257.59,6166.0,254.6974,256.5097,254.6277,256.4998,6166.0
2025-04-01 11:00:00,257.58,258.17,257.44,258.12,16151.0,256.4898,257.0773,256.3504,257.0275,16151.0
2025-04-01 11:10:00,258.1,259.96,258.05,259.51,5927.0,257.0076,258.8597,256.9578,258.4116,5927.0
2025-04-01 11:20:00,259.23,259.23,257.92,257.92,13655.0,258.1328,258.1328,256.8284,256.8284,13655.0
2025-04-01 11:30:00,258.05,258.39,257.92,258.28,4950.0,256.9578,257.2964,256.8284,257.1868,4950.0
2025-04-01 11:40:00,258.27,258.89,258.04,258.57,4354.0,257.1769,257.7942,256.9478,257.4756,4354.0
2025-04-01 11:50:00,258.61,259.04,258.34,258.9,9622.0,257.5154,257.9436,257.2466,257.8042,9622.0
2025-04-01 12:00:00,258.97,259.57,258.9,259.4,3311.0,257.8739,258.4714,257.8042,258.3021,3311.0
2025-04-01 12:10:00,259.5,259.95,259.5,259.65,3454.0,258.4017,258.8498,258.4017,258.551,3454.0
2025-04-01 12:20:00,259.75,259.82,258.57,258.63,1092.0,258.6506,258.7203,257.4756,257.5353,1092.0
2025-04-01 12:30:00,258.43,258.64,257.9,257.9,2763.0,257.3362,257.5453,256.8084,256.8084,2763.0
2025-04-01 12:40:00,257.88,258.05,257.52,258.05,2237.0,256.7885,256.9578,256.43,256.9578,2237.0
2025-04-01 12:50:00,258.06,258.43,257.99,258.01,26495.0,256.9678,257.3362,256.8981,256.918,26495.0
2025-04-01 13:00:00,257.91,258.19,257.71,258.19,2796.0,256.8184,257.0972,256.6192,257.0972,2796.0
2025-04-01 13:10:00,258.19,258.91,258.19,258.61,12944.0,257.0972,257.8142,257.0972,257.5154,12944.0
2025-04-01 13:20:00,258.42,258.67,258.23,258.25,8112.0,257.3262,257.5752,257.137,257.157,8112.0
2025-04-01 13:30:00,258.44,258.45,257.99,258.13,8161.0,257.3462,257.3561,256.8981,257.0375,8161.0
2025-04-01 13:40:00,258.13,258.34,258.0,258.22,14229.0,257.0375,257.2466,256.908,257.1271,14229.0
2025-04-01 13:50:00,258.33,258.7,258.33,258.48,3086.0,257.2366,257.6051,257.2366,257.386,3086.0
2025-04-01 14:00:00,258.4,258.46,257.57,257.65,4004.0,257.3063,257.3661,256.4798,256.5595,4004.0
2025-04-01 14:10:00,257.38,257.59,257.19,257.19,4978.0,256.2906,256.4998,256.1014,256.1014,4978.0
2025-04-01 14:20:00,257.21,257.62,257.0,257.49,13726.0,256.1214,256.5296,255.9122,256.4002,13726.0
2025-04-01 14:30:00,257.49,257.73,257.12,257.51,10121.0,256.4002,256.6392,256.0317,256.4201,10121.0
2025-04-01 14:40:00,257.52,257.83,257.26,257.32,6054.0,256.43,256.7387,256.1711,256.2309,6054.0
2025-04-01 14:50:00,257.06,257.71,256.82,257.14,10475.0,255.972,256.6192,255.733,256.0517,10475.0
2025-04-01 15:00:00,257.31,257.61,257.3,257.32,5735.0,256.2209,256.5197,256.211,256.2309,5735.0
2025-04-01 15:10:00,257.12,257.53,257.0,257.28,16404.0,256.0317,256.44,255.9122,256.1911,16404.0
2025-04-01 15:20:00,257.28,257.79,257.2,257.56,14717.0,256.1911,256.6989,256.1114,256.4699,14717.0
2025-04-01 15:30:00,257.37,258.47,257.36,258.15,8571.0,256.2807,257.376,256.2707,257.0574,8571.0
2025-04-01 15:40:00,258.16,258.81,258.15,258.72,6459.0,257.0673,257.7146,257.0574,257.625,6459.0
2025-04-01 15:50:00,258.93,259.61,258.22,258.44,55352.0,257.8341,258.5112,257.1271,257.3462,55352.0
2025-04-02 09:30:00,255.28,259.46,253.79,258.39,15494.0,254.1995,258.3618,252.7158,257.2964,15494.0
2025-04-02 09:40:00,258.51,259.05,256.66,258.0,7530.0,257.4159,257.9536,255.5737,256.908,7530.0
2025-04-02 09:50:00,258.0,258.66,257.13,257.73,5920.0,256.908,257.5652,256.0417,256.6392,5920.0
2025-04-02 10:00:00,257.56,258.7,257.51,257.77,11170.0,256.4699,257.6051,256.4201,256.679,11170.0
2025-04-02 10:10:00,257.94,258.38,256.97,258.37,4619.0,256.8483,257.2864,255.8824,257.2764,4619.0
2025-04-02 10:20:00,258.25,258.33,257.47,258.04,5446.0,257.157,257.2366,256.3803,256.9478,5446.0
2025-04-02 10:30:00,258.51,259.2,258.41,259.0,6802.0,257.4159,258.1029,257.3163,257.9038,6802.0
2025-04-02 10:40:00,259.13,259.62,258.41,258.59,12171.0,258.0332,258.5212,257.3163,257.4955,12171.0
2025-04-02 10:50:00,258.63,259.31,258.39,258.91,19053.0,257.5353,258.2125,257.2964,257.8142,19053.0
2025-04-02 11:00:00,258.87,259.0,258.53,259.0,6139.0,257.7743,257.9038,257.4358,257.9038,6139.0
2025-04-02 11:10:00,259.1,259.45,258.69,259.45,5534.0,258.0034,258.3519,257.5951,258.3519,5534.0
2025-04-02 11:20:00,259.41,260.32,259.17,260.22,22471.0,258.312,259.2182,258.0731,259.1186,22471.0
2025-04-02 11:30:00,260.0,260.7,259.92,260.1,12288.0,258.8996,259.5966,258.8199,258.9991,12288.0
2025-04-02 11:40:00,260.15,260.15,258.77,258.77,9603.0,259.0489,259.0489,257.6748,257.6748,9603.0
2025-04-02 11:50:00,258.88,259.51,258.76,259.19,4741.0,257.7843,258.4116,257.6648,258.093,4741.0
2025-04-02 12:00:00,259.25,260.08,259.05,260.05,27128.0,258.1527,258.9792,257.9536,258.9493,27128.0
2025-04-02 12:10:00,260.02,260.98,260.02,260.48,44096.0,258.9195,259.8754,258.9195,259.3775,44096.0
2025-04-02 12:20:00,260.41,261.18,260.01,260.79,44858.0,259.3078,260.0746,258.9095,259.6862,44858.0
2025-04-02 12:30:00,260.81,261.05,260.69,260.77,8203.0,259.7061,259.9451,259.5866,259.6663,8203.0
2025-04-02 12:40:00,260.62,261.12,260.36,261.12,10287.0,259.5169,260.0148,259.258,260.0148,10287.0
2025-04-02 12:50:00,261.15,261.44,260.76,261.03,8104.0,260.0447,260.3335,259.6563,259.9252,8104.0
2025-04-02 13:00:00,261.1,261.95,261.01,261.77,25948.0,259.9949,260.8413,259.9053,260.6621,25948.0
2025-04-02 13:10:00,261.89,262.62,261.61,261.67,16746.0,260.7816,261.5085,260.5027,260.5625,16746.0
2025-04-02 13:20:00,261.67,261.86,261.11,261.59,9520.0,260.5625,260.7517,260.0049,260.4828,9520.0
2025-04-02 13:30:00,261.42,261.42,260.38,260.58,7179.0,260.3135,260.3135,259.2779,259.4771,7179.0
2025-04-02 13:40:00,260.69,260.83,259.18,259.22,6161.0,259.5866,259.726,258.083,258.1229,6161.0
2025-04-02 13:50:00,259.16,260.0,258.83,259.89,9412.0,258.0631,258.8996,257.7345,258.79,9412.0
2025-04-02 14:00:00,260.02,260.29,259.64,259.67,4864.0,258.9195,259.1883,258.5411,258.5709,4864.0
2025-04-02 14:10:00,259.84,259.85,259.35,259.74,5957.0,258.7402,258.7502,258.2523,258.6407,5957.0
2025-04-02 14:20:00,259.57,259.58,258.84,258.84,8106.0,258.4714,258.4813,257.7445,257.7445,8106.0
2025-04-02 14:30:00,258.56,260.37,258.35,260.0,7758.0,257.4656,259.268,257.2565,258.8996,7758.0
2025-04-02 14:40:00,260.17,260.55,260.05,260.07,3453.0,259.0688,259.4472,258.9493,258.9693,3453.0
2025-04-02 14:50:00,260.11,260.11,258.8,258.9,8642.0,259.0091,259.0091,257.7046,257.8042,8642.0
2025-04-02 15:00:00,258.88,259.75,258.88,259.49,11223.0,257.7843,258.6506,257.7843,258.3917,11223.0
2025-04-02 15:10:00,259.5,259.67,258.86,259.08,14188.0,258.4017,258.5709,257.7644,257.9834,14188.0
2025-04-02 15:20:00,258.95,260.28,258.95,260.0,10497.0,257.854,259.1784,257.854,258.8996,10497.0
2025-04-02 15:30:00,259.83,260.64,259.72,260.19,10684.0,258.7303,259.5368,258.6207,259.0887,10684.0
2025-04-02 15:40:00,260.09,261.11,260.04,260.67,17298.0,258.9892,260.0049,258.9394,259.5667,17298.0
2025-04-02 15:50:00,260.23,261.0,260.23,260.67,86330.0,259.1286,259.8953,259.1286,259.5667,86330.0
2025-04-03 09:30:00,250.43,250.48,246.37,247.87,33639.0,249.3701,249.4198,245.3272,246.8209,33639.0
2025-04-03 09:40:00,248.61,248.76,244.61,245.49,20281.0,247.5578,247.7071,243.5747,244.451,20281.0
2025-04-03 09:50:00,245.48,246.85,244.0,244.44,14563.0,244.441,245.8052,242.9673,243.4054,14563.0
2025-04-03 10:00:00,244.64,245.33,243.29,243.92,17639.0,243.6046,244.2916,242.2603,242.8876,17639.0
2025-04-03 10:10:00,243.84,245.04,243.63,243.92,66429.0,242.8079,244.0029,242.5988,242.8876,66429.0
2025-04-03 10:20:00,243.55,243.88,242.66,242.8,24362.0,242.5192,242.8478,241.6329,241.7723,24362.0
2025-04-03 10:30:00,242.8,243.05,241.27,241.48,8000.0,241.7723,242.0213,240.2488,240.4579,8000.0
2025-04-03 10:40:00,241.12,241.54,239.45,239.45,7240.0,240.0995,240.5177,238.4365,238.4365,7240.0
2025-04-03 10:50:00,239.37,239.39,238.33,238.34,12335.0,238.3569,238.3768,237.3213,237.3312,12335.0
2025-04-03 11:00:00,238.34,238.84,237.5,238.35,21604.0,237.3312,237.8291,236.4948,237.3412,21604.0
2025-04-03 11:10:00,238.3,239.38,238.3,239.22,9844.0,237.2914,238.3668,237.2914,238.2075,9844.0
2025-04-03 11:20:00,239.17,240.15,238.9,239.55,7753.0,238.1577,239.1336,237.8889,238.5361,7753.0
2025-04-03 11:30:00,239.52,241.33,239.47,241.33,20240.0,238.5062,240.3086,238.4564,240.3086,20240.0
2025-04-03 11:40:00,241.21,242.21,240.49,240.9,8365.0,240.1891,241.1848,239.4721,239.8804,8365.0
2025-04-03 11:50:00,240.9,242.32,240.51,242.0,6688.0,239.8804,241.2944,239.492,240.9757,6688.0
2025-04-03 12:00:00,242.0,242.77,241.86,241.94,12553.0,240.9757,241.7425,240.8363,240.916,12553.0
2025-04-03 12:10:00,241.93,244.04,241.92,244.04,6047.0,240.906,243.0071,240.8961,243.0071,6047.0
2025-04-03 12:20:00,243.54,244.25,242.95,244.01,6977.0,242.5092,243.2162,241.9217,242.9772,6977.0
2025-04-03 12:30:00,244.18,244.35,243.06,243.39,7484.0,243.1465,243.3158,242.0312,242.3599,7484.0
2025-04-03 12:40:00,243.39,244.56,243.39,244.27,7222.0,242.3599,243.5249,242.3599,243.2361,7222.0
2025-04-03 12:50:00,244.26,244.26,243.06,243.13,3335.0,243.2262,243.2262,242.0312,242.101,3335.0
2025-04-03 13:00:00,243.1,243.63,242.91,243.31,7536.0,242.0711,242.5988,241.8819,242.2802,7536.0
2025-04-03 13:10:00,243.07,243.76,243.02,243.27,14083.0,242.0412,242.7283,241.9914,242.2404,14083.0
2025-04-03 13:20:00,243.27,243.39,241.86,242.25,13167.0,242.2404,242.3599,240.8363,241.2247,13167.0
2025-04-03 13:30:00,242.17,243.68,242.0,243.31,9004.0,241.145,242.6486,240.9757,242.2802,9004.0
2025-04-03 13:40:00,243.31,243.86,243.04,243.36,7711.0,242.2802,242.8279,242.0113,242.33,7711.0
2025-04-03 13:50:00,243.25,243.26,242.31,242.31,6790.0,242.2204,242.2304,241.2844,241.2844,6790.0
2025-04-03 14:00:00,242.75,242.88,242.0,242.06,13782.0,241.7226,241.852,240.9757,241.0355,13782.0
2025-04-03 14:10:00,242.21,242.24,241.56,241.64,12462.0,241.1848,241.2147,240.5376,240.6173,12462.0
2025-04-03 14:20:00,241.57,242.21,241.39,241.5,9470.0,240.5476,241.1848,240.3683,240.4779,9470.0
2025-04-03 14:30:00,241.66,242.09,241.12,241.54,21621.0,240.6372,241.0654,240.0995,240.5177,21621.0
2025-04-03 14:40:00,241.5,241.91,240.93,241.11,29511.0,240.4779,240.8861,239.9103,240.0895,29511.0
2025-04-03 14:50:00,240.97,240.97,239.56,240.92,10226.0,239.9501,239.9501,238.5461,239.9003,10226.0
2025-04-03 15:00:00,240.83,242.23,240.68,241.34,18487.0,239.8107,241.2048,239.6613,240.3185,18487.0
2025-04-03 15:10:00,241.49,241.5,239.3,239.94,12491.0,240.4679,240.4779,238.2872,238.9245,12491.0
2025-04-03 15:20:00,239.94,240.4,239.43,240.24,13721.0,238.9245,239.3825,238.4166,239.2232,13721.0
2025-04-03 15:30:00,240.24,240.24,239.46,240.17,20902.0,239.2232,239.2232,238.4465,239.1535,20902.0
2025-04-03 15:40:00,240.13,240.57,239.4,239.41,18911.0,239.1137,239.5518,238.3867,238.3967,18911.0
2025-04-03 15:50:00,239.32,239.94,239.01,239.18,82897.0,238.3071,238.9245,237.9984,238.1677,82897.0
2025-04-04 09:30:00,232.09,232.1,226.13,227.77,42718.0,231.1077,231.1176,225.1729,226.806,42718.0
2025-04-04 09:40:00,227.77,229.06,225.27,228.04,21629.0,226.806,228.0905,224.3165,227.0748,21629.0
2025-04-04 09:50:00,226.98,228.49,225.95,227.21,21123.0,226.0193,227.5229,224.9937,226.2483,21123.0
2025-04-04 10:00:00,227.18,227.75,226.02,226.05,15762.0,226.2185,226.786,225.0634,225.0932,15762.0
2025-04-04 10:10:00,226.02,226.02,223.51,224.19,25012.0,225.0634,225.0634,222.564,223.2411,25012.0
2025-04-04 10:20:00,224.56,224.79,222.42,222.43,13703.0,223.6096,223.8386,221.4786,221.4886,13703.0
2025-04-04 10:30:00,222.33,223.09,221.01,221.54,10835.0,221.389,222.1458,220.0746,220.6023,10835.0
2025-04-04 10:40:00,221.69,222.08,219.3,219.31,9653.0,220.7517,221.14,218.3718,218.3818,9653.0
2025-04-04 10:50:00,219.82,223.39,218.48,222.64,11781.0,218.8896,222.4445,217.5553,221.6977,11781.0
2025-04-04 11:00:00,222.51,226.29,222.29,225.06,11083.0,221.5682,225.3322,221.3492,224.1074,11083.0
2025-04-04 11:10:00,225.66,228.36,225.35,227.42,9936.0,224.7049,227.3935,224.3962,226.4574,9936.0
2025-04-04 11:20:00,227.42,228.67,225.77,225.77,20236.0,226.4574,227.7022,224.8144,224.8144,20236.0
2025-04-04 11:30:00,225.59,226.36,224.96,225.17,35781.0,224.6352,225.4019,224.0079,224.217,35781.0
2025-04-04 11:40:00,225.26,227.46,225.26,227.34,13452.0,224.3066,226.4973,224.3066,226.3778,13452.0
2025-04-04 11:50:00,227.03,227.77,226.05,226.5,11079.0,226.0691,226.806,225.0932,225.5413,11079.0
2025-04-04 12:00:00,226.57,228.32,226.53,227.67,9643.0,225.611,227.3536,225.5712,226.7064,9643.0
2025-04-04 12:10:00,227.37,228.43,226.51,226.73,13398.0,226.4077,227.4632,225.5513,225.7704,13398.0
2025-04-04 12:20:00,226.73,226.74,225.74,226.51,12729.0,225.7704,225.7803,224.7846,225.5513,12729.0
2025-04-04 12:30:00,226.78,227.6,225.97,227.5,4936.0,225.8202,226.6367,225.0136,226.5371,4936.0
2025-04-04 12:40:00,227.8,227.92,226.33,226.71,13499.0,226.8358,226.9553,225.3721,225.7505,13499.0
2025-04-04 12:50:00,226.42,227.83,226.42,227.52,7965.0,225.4617,226.8657,225.4617,226.557,7965.0
2025-04-04 13:00:00,227.16,227.82,226.93,226.93,9525.0,226.1985,226.8558,225.9695,225.9695,9525.0
2025-04-04 13:10:00,226.8,227.0,225.44,226.0,9365.0,225.8401,226.0392,224.4858,225.0435,9365.0
2025-04-04 13:20:00,226.48,227.98,226.25,227.34,10733.0,225.5214,227.0151,225.2924,226.3778,10733.0
2025-04-04 13:30:00,226.96,227.98,226.15,227.46,13536.0,225.9994,227.0151,225.1928,226.4973,13536.0
2025-04-04 13:40:00,227.76,229.77,227.59,229.77,6873.0,226.796,228.7975,226.6267,228.7975,6873.0
2025-04-04 13:50:00,229.36,229.67,228.75,229.66,6770.0,228.3892,228.6979,227.7818,228.688,6770.0
2025-04-04 14:00:00,229.87,230.94,228.62,228.69,11347.0,228.8971,229.9625,227.6524,227.7221,11347.0
2025-04-04 14:10:00,228.51,229.02,227.7,228.18,11911.0,227.5428,228.0507,226.7363,227.2142,11911.0
2025-04-04 14:20:00,228.48,228.65,227.37,227.53,10372.0,227.513,227.6822,226.4077,226.567,10372.0
2025-04-04 14:30:00,227.79,228.28,226.55,227.05,10291.0,226.8259,227.3138,225.5911,226.089,10291.0
2025-04-04 14:40:00,227.16,227.16,225.27,227.05,11715.0,226.1985,226.1985,224.3165,226.089,11715.0
2025-04-04 14:50:00,226.78,227.5,226.21,226.6,8106.0,225.8202,226.5371,225.2526,225.6409,8106.0
2025-04-04 15:00:00,226.79,227.07,225.78,226.56,7721.0,225.8301,226.1089,224.8244,225.6011,7721.0
2025-04-04 15:10:00,226.85,228.3,226.56,226.97,13155.0,225.8899,227.3337,225.6011,226.0094,13155.0
2025-04-04 15:20:00,227.32,229.05,227.31,228.75,33575.0,226.3579,228.0805,226.3479,227.7818,33575.0
2025-04-04 15:30:00,228.47,230.57,228.45,229.28,36107.0,227.503,229.5941,227.4831,228.3096,36107.0
2025-04-04 15:40:00,229.36,230.03,228.34,228.47,26511.0,228.3892,229.0564,227.3736,227.503,26511.0
2025-04-04 15:50:00,228.31,228.4,226.27,227.54,163156.0,227.3437,227.4333,225.3123,226.5769,163156.0
2025-04-07 09:30:00,220.22,223.98,218.2,219.87,72641.0,219.2879,223.032,217.2765,218.9394,72641.0
2025-04-07 09:40:00,219.71,220.63,215.7,219.86,47317.0,218.7801,219.6962,214.7871,218.9294,47317.0
2025-04-07 09:50:00,219.83,223.59,219.15,222.79,26683.0,218.8996,222.6437,218.2224,221.847,26683.0
2025-04-07 10:00:00,222.7,223.72,221.56,222.52,28716.0,221.7574,222.7731,220.6222,221.5782,28716.0
2025-04-07 10:10:00,222.95,238.55,222.95,234.76,50738.0,222.0064,237.5403,222.0064,233.7664,50738.0
2025-04-07 10:20:00,234.46,234.46,224.61,225.58,66064.0,233.4676,233.4676,223.6593,224.6252,66064.0
2025-04-07 10:30:00,224.86,229.42,223.39,223.39,15529.0,223.9083,228.449,222.4445,222.4445,15529.0
2025-04-07 10:40:00,224.37,227.86,223.91,225.83,15099.0,223.4204,226.8956,222.9623,224.8742,15099.0
2025-04-07 10:50:00,226.62,231.43,226.61,229.41,26693.0,225.6608,230.4505,225.6509,228.439,26693.0
2025-04-07 11:00:00,229.06,231.41,225.89,225.89,29380.0,228.0905,230.4306,224.9339,224.9339,29380.0
2025-04-07 11:10:00,225.73,227.32,222.25,225.22,17420.0,224.7746,226.3579,221.3093,224.2668,17420.0
2025-04-07 11:20:00,224.66,225.75,222.39,223.23,20046.0,223.7091,224.7945,221.4487,222.2852,20046.0
2025-04-07 11:30:00,222.83,225.99,222.62,224.68,23728.0,221.8869,225.0335,221.6778,223.729,23728.0
2025-04-07 11:40:00,224.34,227.78,224.29,226.8,9545.0,223.3905,226.8159,223.3407,225.8401,9545.0
2025-04-07 11:50:00,227.33,227.78,225.08,225.44,12718.0,226.3678,226.8159,224.1273,224.4858,12718.0
2025-04-07 12:00:00,225.56,225.84,223.75,225.06,38982.0,224.6053,224.8841,222.803,224.1074,38982.0
2025-04-07 12:10:00,225.21,225.4,223.76,224.65,8663.0,224.2568,224.446,222.8129,223.6992,8663.0
2025-04-07 12:20:00,224.33,225.9,222.98,224.95,10826.0,223.3805,224.9439,222.0362,223.9979,10826.0
2025-04-07 12:30:00,225.73,227.13,224.94,224.94,4543.0,224.7746,226.1687,223.9879,223.9879,4543.0
2025-04-07 12:40:00,224.83,225.44,223.77,224.14,44257.0,223.8784,224.4858,222.8229,223.1913,44257.0
2025-04-07 12:50:00,223.7,225.09,223.23,224.01,9558.0,222.7532,224.1373,222.2852,223.0619,9558.0
2025-04-07 13:00:00,224.21,227.08,222.56,222.9,10300.0,223.261,226.1189,221.618,221.9566,10300.0
2025-04-07 13:10:00,223.47,227.02,223.25,226.49,11155.0,222.5242,226.0591,222.3051,225.5314,11155.0
2025-04-07 13:20:00,226.0,228.02,225.68,228.02,9998.0,225.0435,227.0549,224.7248,227.0549,9998.0
2025-04-07 13:30:00,227.52,228.26,225.63,228.12,14802.0,226.557,227.2939,224.675,227.1545,14802.0
2025-04-07 13:40:00,227.77,230.67,227.38,229.79,23741.0,226.806,229.6937,226.4176,228.8174,23741.0
2025-04-07 13:50:00,229.78,230.35,228.53,229.99,24171.0,228.8075,229.375,227.5627,229.0166,24171.0
2025-04-07 14:00:00,229.52,230.31,227.6,228.99,11722.0,228.5486,229.3352,226.6367,228.0208,11722.0
2025-04-07 14:10:00,229.63,230.4,227.94,229.81,11894.0,228.6581,229.4248,226.9752,228.8373,11894.0
2025-04-07 14:20:00,229.75,230.64,227.31,227.31,8453.0,228.7776,229.6638,226.3479,226.3479,8453.0
2025-04-07 14:30:00,227.2,229.14,227.11,228.57,6966.0,226.2384,228.1702,226.1488,227.6026,6966.0
2025-04-07 14:40:00,228.57,229.17,227.67,227.96,9792.0,227.6026,228.2,226.7064,226.9952,9792.0
2025-04-07 14:50:00,227.97,228.03,225.2,225.21,14072.0,227.0051,227.0649,224.2468,224.2568,14072.0
2025-04-07 15:00:00,225.95,227.55,225.44,226.31,9323.0,224.9937,226.5869,224.4858,225.3521,9323.0
2025-04-07 15:10:00,225.82,227.42,225.33,227.39,12180.0,224.8642,226.4574,224.3763,226.4276,12180.0
2025-04-07 15:20:00,226.83,226.92,225.35,225.58,15198.0,225.8699,225.9596,224.3962,224.6252,15198.0
2025-04-07 15:30:00,225.37,228.81,225.36,227.65,16467.0,224.4161,227.8416,224.4062,226.6865,16467.0
2025-04-07 15:40:00,227.42,227.51,225.35,226.31,24451.0,226.4574,226.5471,224.3962,225.3521,24451.0
2025-04-07 15:50:00,226.37,228.64,226.12,227.53,98561.0,225.4119,227.6723,225.1629,226.567,98561.0
2025-04-08 09:30:00,233.11,233.45,228.87,232.44,25751.0,232.1234,232.4619,227.9013,231.4562,25751.0
2025-04-08 09:40:00,233.26,234.25,231.43,231.43,8687.0,232.2727,233.2585,230.4505,230.4505,8687.0
2025-04-08 09:50:00,231.4,232.53,229.81,231.95,9797.0,230.4206,231.5458,228.8373,230.9683,9797.0
2025-04-08 10:00:00,231.92,233.44,231.62,232.6,7991.0,230.9384,232.452,230.6397,231.6155,7991.0
2025-04-08 10:10:00,232.95,233.29,231.55,232.62,8213.0,231.964,232.3026,230.57,231.6354,8213.0
2025-04-08 10:20:00,232.62,233.69,231.58,233.23,21005.0,231.6354,232.7009,230.5998,232.2429,21005.0
2025-04-08 10:30:00,232.89,233.72,232.17,233.14,8702.0,231.9043,232.7308,231.1873,232.1532,8702.0
2025-04-08 10:40:00,232.25,232.28,231.06,231.38,11935.0,231.267,231.2969,230.082,230.4007,11935.0
2025-04-08 10:50:00,231.2,231.3,229.24,229.55,12947.0,230.2214,230.321,228.2697,228.5784,12947.0
2025-04-08 11:00:00,229.55,230.35,228.74,229.0,13493.0,228.5784,229.375,227.7719,228.0308,13493.0
2025-04-08 11:10:00,228.68,228.68,227.33,228.3,11078.0,227.7121,227.7121,226.3678,227.3337,11078.0
2025-04-08 11:20:00,228.53,229.36,227.88,228.23,12812.0,227.5627,228.3892,226.9155,227.264,12812.0
2025-04-08 11:30:00,228.26,230.91,228.02,230.55,11769.0,227.2939,229.9327,227.0549,229.5742,11769.0
2025-04-08 11:40:00,230.26,230.82,228.72,228.72,13048.0,229.2854,229.8431,227.7519,227.7519,13048.0
2025-04-08 11:50:00,229.1,230.04,228.53,229.78,6373.0,228.1303,229.0664,227.5627,228.8075,6373.0
2025-04-08 12:00:00,229.52,230.12,229.19,229.19,6751.0,228.5486,229.146,228.22,228.22,6751.0
2025-04-08 12:10:00,229.3,229.86,227.67,227.92,6222.0,228.3295,228.8871,226.7064,226.9553,6222.0
2025-04-08 12:20:00,227.89,228.12,226.9,227.88,9897.0,226.9255,227.1545,225.9396,226.9155,9897.0
2025-04-08 12:30:00,227.88,228.38,226.01,226.04,14412.0,226.9155,227.4134,225.0534,225.0833,14412.0
2025-04-08 12:40:00,226.25,226.25,224.46,225.07,18648.0,225.2924,225.2924,223.51,224.1174,18648.0
2025-04-08 12:50:00,225.51,225.6,223.14,223.23,9371.0,224.5555,224.6451,222.1956,222.2852,9371.0
2025-04-08 13:00:00,222.79,223.47,221.68,221.85,16694.0,221.847,222.5242,220.7417,220.911,16694.0
2025-04-08 13:10:00,221.5,222.43,220.2,221.65,25687.0,220.5625,221.4886,219.268,220.7119,25687.0
2025-04-08 13:20:00,221.64,221.88,220.44,221.11,13988.0,220.7019,220.9409,219.507,220.1742,13988.0
2025-04-08 13:30:00,220.81,222.66,220.48,221.45,16612.0,219.8754,221.7176,219.5468,220.5127,16612.0
2025-04-08 13:40:00,222.06,224.38,221.94,222.76,10451.0,221.1201,223.4303,221.0006,221.8172,10451.0
2025-04-08 13:50:00,222.49,223.68,222.38,223.61,7035.0,221.5483,222.7333,221.4388,222.6636,7035.0
2025-04-08 14:00:00,223.43,223.85,222.56,222.73,6681.0,222.4843,222.9026,221.618,221.7873,6681.0
2025-04-08 14:10:00,222.86,223.85,222.24,223.85,8001.0,221.9167,222.9026,221.2994,222.9026,8001.0
2025-04-08 14:20:00,223.44,223.62,222.01,222.06,8013.0,222.4943,222.6735,221.0703,221.1201,8013.0
2025-04-08 14:30:00,221.75,224.3,220.96,221.62,9814.0,220.8114,223.3507,220.0248,220.682,9814.0
2025-04-08 14:40:00,221.75,222.0,220.99,221.55,12186.0,220.8114,221.0604,220.0547,220.6123,12186.0
2025-04-08 14:50:00,221.65,221.96,220.38,220.46,9726.0,220.7119,221.0206,219.4472,219.5269,9726.0
2025-04-08 15:00:00,220.75,220.84,218.86,219.08,10666.0,219.8157,219.9053,217.9337,218.1527,10666.0
2025-04-08 15:10:00,218.79,219.13,217.58,217.78,14750.0,217.864,218.2025,216.6591,216.8582,14750.0
2025-04-08 15:20:00,217.94,220.03,217.93,219.0,18303.0,217.0176,219.0987,217.0076,218.0731,18303.0
2025-04-08 15:30:00,218.87,219.1,216.24,216.32,16772.0,217.9436,218.1727,215.3248,215.4044,16772.0
2025-04-08 15:40:00,216.33,217.65,215.37,215.37,16376.0,215.4144,216.7288,214.4584,214.4584,16376.0
2025-04-08 15:50:00,215.53,219.14,215.29,219.1,71677.0,214.6178,218.2125,214.3788,218.1727,71677.0
2025-04-09 09:30:00,216.87,220.53,215.0,217.91,26244.0,215.9521,219.5966,214.09,216.9877,26244.0
2025-04-09 09:40:00,218.8,220.26,216.27,219.3,11433.0,217.8739,219.3278,215.3546,218.3718,11433.0
2025-04-09 09:50:00,218.99,221.09,218.08,220.45,5071.0,218.0631,220.1542,217.157,219.5169,5071.0
2025-04-09 10:00:00,220.03,221.93,219.04,219.36,7758.0,219.0987,220.9907,218.1129,218.4316,7758.0
2025-04-09 10:10:00,219.02,219.65,218.11,219.09,7530.0,218.093,218.7203,217.1869,218.1627,7530.0
2025-04-09 10:20:00,219.19,219.44,218.05,218.65,8521.0,218.2623,218.5112,217.1271,217.7246,8521.0
2025-04-09 10:30:00,218.91,220.71,218.91,219.38,7981.0,217.9835,219.7758,217.9835,218.4515,7981.0
2025-04-09 10:40:00,219.13,219.77,217.96,218.49,7131.0,218.2025,218.8398,217.0375,217.5652,7131.0
2025-04-09 10:50:00,217.97,218.08,216.53,216.89,11758.0,217.0474,217.157,215.6135,215.972,11758.0
2025-04-09 11:00:00,216.78,218.73,216.78,218.44,8696.0,215.8625,217.8042,215.8625,217.5155,8696.0
2025-04-09 11:10:00,218.21,219.21,217.65,218.8,11310.0,217.2864,218.2822,216.7288,217.8739,11310.0
2025-04-09 11:20:00,218.59,219.12,217.69,218.05,23979.0,217.6648,218.1926,216.7686,217.1271,23979.0
2025-04-09 11:30:00,218.05,218.4,216.28,216.33,7978.0,217.1271,217.4756,215.3646,215.4144,7978.0
2025-04-09 11:40:00,216.26,217.85,216.1,217.51,9934.0,215.3447,216.928,215.1854,216.5894,9934.0
2025-04-09 11:50:00,217.43,217.74,216.0,216.46,5416.0,216.5097,216.8184,215.0858,215.5438,5416.0
2025-04-09 12:00:00,216.36,217.09,215.95,217.09,7222.0,215.4443,216.1712,215.036,216.1712,7222.0
2025-04-09 12:10:00,217.55,218.53,217.34,218.2,6393.0,216.6292,217.6051,216.4201,217.2765,6393.0
2025-04-09 12:20:00,218.13,218.32,217.82,217.84,3980.0,217.2068,217.396,216.8981,216.918,3980.0
2025-04-09 12:30:00,217.68,218.53,217.54,218.41,7107.0,216.7587,217.6051,216.6193,217.4856,7107.0
2025-04-09 12:40:00,218.1,218.21,217.56,218.21,4636.0,217.1769,217.2864,216.6392,217.2864,4636.0
2025-04-09 12:50:00,218.61,218.9,217.91,218.0,6979.0,217.6847,217.9735,216.9877,217.0773,6979.0
2025-04-09 13:00:00,218.06,220.88,218.05,218.69,6338.0,217.1371,219.9451,217.1271,217.7644,6338.0
2025-04-09 13:10:00,218.49,224.33,217.73,224.27,21309.0,217.5652,223.3805,216.8085,223.3208,21309.0
2025-04-09 13:20:00,224.43,237.6,223.15,231.86,39283.0,223.4801,236.5944,222.2055,230.8787,39283.0
2025-04-09 13:30:00,232.44,238.39,231.78,234.25,22898.0,231.4562,237.381,230.799,233.2585,22898.0
2025-04-09 13:40:00,233.97,237.04,233.96,234.84,28566.0,232.9797,236.0367,232.9698,233.846,28566.0
2025-04-09 13:50:00,234.84,238.43,233.44,236.51,59993.0,233.846,237.4208,232.452,235.509,59993.0
2025-04-09 14:00:00,237.16,239.23,234.47,235.88,99675.0,236.1562,238.2175,233.4776,234.8816,99675.0
2025-04-09 14:10:00,235.88,239.18,235.88,237.79,61677.0,234.8816,238.1677,234.8816,236.7836,61677.0
2025-04-09 14:20:00,238.0,241.51,237.18,240.72,33398.0,236.9927,240.4878,236.1761,239.7012,33398.0
2025-04-09 14:30:00,240.72,243.78,240.54,242.16,88755.0,239.7012,242.7482,239.5219,241.1351,88755.0
2025-04-09 14:40:00,241.41,241.76,235.88,237.33,54329.0,240.3882,240.7368,234.8816,236.3255,54329.0
2025-04-09 14:50:00,237.33,238.21,235.4,236.36,26098.0,236.3255,237.2018,234.4037,235.3596,26098.0
2025-04-09 15:00:00,235.89,239.88,235.55,238.92,11136.0,234.8916,238.8647,234.553,237.9088,11136.0
2025-04-09 15:10:00,239.12,241.94,239.03,241.29,23725.0,238.1079,240.916,238.0183,240.2687,23725.0
2025-04-09 15:20:00,241.58,242.85,241.07,241.96,15326.0,240.5575,241.8221,240.0497,240.9359,15326.0
2025-04-09 15:30:00,241.7,243.48,240.62,241.83,19906.0,240.677,242.4495,239.6016,240.8065,19906.0
2025-04-09 15:40:00,241.56,242.58,240.37,242.32,32286.0,240.5376,241.5533,239.3526,241.2944,32286.0
2025-04-09 15:50:00,242.58,244.19,241.87,242.25,141635.0,241.5533,243.1565,240.8463,241.2247,141635.0
2025-04-10 09:30:00,236.32,236.32,233.36,234.35,31322.0,235.3198,235.3198,232.3723,233.3581,31322.0
2025-04-10 09:40:00,234.5,236.49,233.41,235.13,35191.0,233.5075,235.4891,232.4221,234.1348,35191.0
2025-04-10 09:50:00,234.9,235.68,233.07,233.24,9069.0,233.9058,234.6825,232.0835,232.2528,9069.0
2025-04-10 10:00:00,233.3,234.89,231.78,233.86,18733.0,232.3126,233.8958,230.799,232.8702,18733.0
2025-04-10 10:10:00,234.04,234.04,232.6,233.02,6458.0,233.0494,233.0494,231.6155,232.0337,6458.0
2025-04-10 10:20:00,233.41,234.82,232.74,233.64,9684.0,232.4221,233.8261,231.7549,232.6511,9684.0
2025-04-10 10:30:00,233.98,235.58,233.73,234.94,11668.0,232.9897,234.5829,232.7407,233.9456,11668.0
2025-04-10 10:40:00,234.85,235.64,229.55,232.91,18951.0,233.856,234.6427,228.5784,231.9242,18951.0
2025-04-10 10:50:00,233.45,233.95,232.66,232.96,10990.0,232.4619,232.9598,231.6753,231.974,10990.0
2025-04-10 11:00:00,232.69,234.12,232.66,233.99,4344.0,231.7051,233.1291,231.6753,232.9996,4344.0
2025-04-10 11:10:00,233.64,233.64,231.55,231.83,8445.0,232.6511,232.6511,230.57,230.8488,8445.0
2025-04-10 11:20:00,231.83,231.84,229.83,229.84,6536.0,230.8488,230.8587,228.8572,228.8672,6536.0
2025-04-10 11:30:00,230.1,230.19,227.96,227.96,24184.0,229.1261,229.2157,226.9952,226.9952,24184.0
2025-04-10 11:40:00,228.25,229.34,227.97,228.63,11901.0,227.2839,228.3693,227.0051,227.6623,11901.0
2025-04-10 11:50:00,228.54,229.88,228.27,229.13,7632.0,227.5727,228.907,227.3038,228.1602,7632.0
2025-04-10 12:00:00,229.15,229.97,227.85,227.87,7979.0,228.1801,228.9967,226.8856,226.9055,7979.0
2025-04-10 12:10:00,227.74,228.39,226.52,226.52,7948.0,226.7761,227.4233,225.5613,225.5613,7948.0
2025-04-10 12:20:00,226.45,226.52,224.23,225.55,9775.0,225.4916,225.5613,223.2809,224.5954,9775.0
2025-04-10 12:30:00,225.2,228.34,225.2,228.21,19717.0,224.2468,227.3736,224.2468,227.2441,19717.0
2025-04-10 12:40:00,227.5,228.85,226.74,228.82,11783.0,226.5371,227.8814,225.7803,227.8515,11783.0
2025-04-10 12:50:00,228.2,229.66,227.98,229.07,8833.0,227.2341,228.688,227.0151,228.1005,8833.0
2025-04-10 13:00:00,229.21,231.3,227.66,228.2,11282.0,228.2399,230.321,226.6964,227.2341,11282.0
2025-04-10 13:10:00,227.35,227.35,226.03,226.83,9421.0,226.3877,226.3877,225.0733,225.8699,9421.0
2025-04-10 13:20:00,226.83,228.39,225.88,228.02,9860.0,225.8699,227.4233,224.924,227.0549,9860.0
2025-04-10 13:30:00,227.78,229.43,227.77,229.27,10622.0,226.8159,228.4589,226.806,228.2996,10622.0
2025-04-10 13:40:00,228.76,231.24,228.28,230.2,7323.0,227.7918,230.2613,227.3138,229.2257,7323.0
2025-04-10 13:50:00,230.38,231.1,229.25,230.61,21637.0,229.4049,230.1219,228.2797,229.6339,21637.0
2025-04-10 14:00:00,230.4,231.54,229.05,229.11,53056.0,229.4248,230.56,228.0805,228.1403,53056.0
2025-04-10 14:10:00,229.06,229.49,227.96,229.28,13031.0,228.0905,228.5187,226.9952,228.3096,13031.0
2025-04-10 14:20:00,229.37,232.13,229.36,231.0,48669.0,228.3992,231.1475,228.3892,230.0223,48669.0
2025-04-10 14:30:00,231.04,232.22,230.26,231.21,18445.0,230.0621,231.2371,229.2854,230.2314,18445.0
2025-04-10 14:40:00,231.18,232.61,230.25,230.95,16228.0,230.2015,231.6255,229.2755,229.9725,16228.0
2025-04-10 14:50:00,231.0,231.36,228.93,230.68,22191.0,230.0223,230.3808,227.9611,229.7036,22191.0
2025-04-10 15:00:00,230.23,232.99,229.89,229.9,15970.0,229.2556,232.0039,228.917,228.9269,15970.0
2025-04-10 15:10:00,230.11,231.23,229.67,230.95,10130.0,229.1361,230.2513,228.6979,229.9725,10130.0
2025-04-10 15:20:00,231.04,231.84,228.45,228.73,14247.0,230.0621,230.8587,227.4831,227.7619,14247.0
2025-04-10 15:30:00,228.95,230.86,228.0,228.01,23782.0,227.981,229.8829,227.035,227.0449,23782.0
2025-04-10 15:40:00,228.0,228.49,226.58,227.94,29950.0,227.035,227.5229,225.621,226.9752,29950.0
2025-04-10 15:50:00,227.97,230.9,227.92,229.93,135944.0,227.0051,229.9227,226.9553,228.9568,135944.0
2025-04-11 09:30:00,229.17,231.63,222.29,224.88,35114.0,228.2,230.6496,221.3492,223.9282,35114.0
2025-04-11 09:40:00,225.27,227.23,224.14,226.82,9892.0,224.3165,226.2682,223.1913,225.86,9892.0
2025-04-11 09:50:00,226.6,228.87,226.24,227.11,10448.0,225.6409,227.9013,225.2824,226.1488,10448.0
2025-04-11 10:00:00,226.87,227.23,225.0,226.84,27515.0,225.9098,226.2682,224.0477,225.8799,27515.0
2025-04-11 10:10:00,227.2,227.32,224.97,224.97,9181.0,226.2384,226.3579,224.0178,224.0178,9181.0
2025-04-11 10:20:00,225.25,225.3,223.86,223.86,3174.0,224.2966,224.3464,222.9125,222.9125,3174.0
2025-04-11 10:30:00,223.83,225.12,223.72,225.12,32790.0,222.8826,224.1672,222.7731,224.1672,32790.0
2025-04-11 10:40:00,224.59,226.33,223.86,225.63,3872.0,223.6394,225.3721,222.9125,224.675,3872.0
2025-04-11 10:50:00,225.69,225.69,224.0,224.53,13678.0,224.7348,224.7348,223.0519,223.5797,13678.0
2025-04-11 11:00:00,224.41,226.54,223.92,224.48,10841.0,223.4602,225.5812,222.9723,223.5299,10841.0
2025-04-11 11:10:00,224.51,224.98,223.7,224.13,4498.0,223.5598,224.0278,222.7532,223.1814,4498.0
2025-04-11 11:20:00,223.9,224.7,222.87,224.7,14429.0,222.9523,223.749,221.9267,223.749,14429.0
2025-04-11 11:30:00,224.66,226.07,224.64,225.71,8767.0,223.7091,225.1132,223.6892,224.7547,8767.0
2025-04-11 11:40:00,225.65,225.65,224.57,224.62,28519.0,224.6949,224.6949,223.6195,223.6693,28519.0
2025-04-11 11:50:00,224.72,225.55,224.31,225.06,20687.0,223.7689,224.5954,223.3606,224.1074,20687.0
2025-04-11 12:00:00,225.4,226.4,224.73,225.66,15537.0,224.446,225.4418,223.7788,224.7049,15537.0
2025-04-11 12:10:00,225.78,226.91,225.77,226.7,5091.0,224.8244,225.9496,224.8144,225.7405,5091.0
2025-04-11 12:20:00,226.58,226.66,225.03,225.9,12913.0,225.621,225.7007,224.0776,224.9439,12913.0
2025-04-11 12:30:00,226.06,228.49,226.06,228.04,30594.0,225.1032,227.5229,225.1032,227.0748,30594.0
2025-04-11 12:40:00,227.83,229.21,227.51,229.21,6630.0,226.8657,228.2399,226.5471,228.2399,6630.0
2025-04-11 12:50:00,229.62,229.63,228.62,228.85,8980.0,228.6481,228.6581,227.6524,227.8814,8980.0
2025-04-11 13:00:00,228.95,229.37,228.09,228.9,16523.0,227.981,228.3992,227.1246,227.9312,16523.0
2025-04-11 13:10:00,228.94,229.75,227.97,227.98,17363.0,227.971,228.7776,227.0051,227.0151,17363.0
2025-04-11 13:20:00,228.23,228.96,227.68,227.69,9887.0,227.264,227.9909,226.7163,226.7263,9887.0
2025-04-11 13:30:00,228.15,229.82,227.38,229.81,21587.0,227.1844,228.8473,226.4176,228.8373,21587.0
2025-04-11 13:40:00,229.94,231.76,229.76,231.25,10401.0,228.9668,230.7791,228.7875,230.2712,10401.0
2025-04-11 13:50:00,231.61,232.14,231.11,231.11,17896.0,230.6297,231.1575,230.1318,230.1318,17896.0
2025-04-11 14:00:00,231.25,231.44,230.55,230.93,9046.0,230.2712,230.4604,229.5742,229.9526,9046.0
2025-04-11 14:10:00,230.53,231.29,229.21,229.65,6613.0,229.5543,230.3111,228.2399,228.678,6613.0
2025-04-11 14:20:00,229.76,230.0,228.84,229.65,10688.0,228.7875,229.0265,227.8714,228.678,10688.0
2025-04-11 14:30:00,229.89,230.15,229.17,229.61,34367.0,228.917,229.1759,228.2,228.6382,34367.0
2025-04-11 14:40:00,229.84,230.35,229.44,230.22,13923.0,228.8672,229.375,228.4689,229.2456,13923.0
2025-04-11 14:50:00,230.25,230.25,228.91,229.13,9018.0,229.2755,229.2755,227.9411,228.1602,9018.0
2025-04-11 15:00:00,229.04,231.17,229.04,231.17,13335.0,228.0706,230.1916,228.0706,230.1916,13335.0
2025-04-11 15:10:00,230.91,231.35,229.97,230.53,9720.0,229.9327,230.3708,228.9967,229.5543,9720.0
2025-04-11 15:20:00,230.61,231.2,230.25,230.5,7469.0,229.6339,230.2214,229.2755,229.5244,7469.0
2025-04-11 15:30:00,230.53,230.79,229.94,230.52,12075.0,229.5543,229.8132,228.9668,229.5443,12075.0
2025-04-11 15:40:00,230.71,230.85,229.81,230.23,47358.0,229.7335,229.8729,228.8373,229.2556,47358.0
2025-04-11 15:50:00,230.3,230.33,228.86,229.21,161526.0,229.3253,229.3551,227.8914,228.2399,161526.0
2025-04-14 09:30:00,233.75,234.25,229.97,230.48,17818.0,232.7607,233.2585,228.9967,229.5045,17818.0
2025-04-14 09:40:00,231.96,232.22,229.95,231.83,17415.0,230.9782,231.2371,228.9767,230.8488,17415.0
2025-04-14 09:50:00,231.84,234.48,231.84,233.69,38233.0,230.8587,233.4876,230.8587,232.7009,38233.0
2025-04-14 10:00:00,233.79,236.07,232.66,235.53,19530.0,232.8005,235.0708,231.6753,234.5331,19530.0
2025-04-14 10:10:00,234.33,234.66,233.01,233.07,6164.0,233.3382,233.6668,232.0238,232.0835,6164.0
2025-04-14 10:20:00,233.02,235.03,232.85,234.51,23251.0,232.0337,234.0352,231.8645,233.5174,23251.0
2025-04-14 10:30:00,234.61,235.38,232.72,234.25,15049.0,233.617,234.3838,231.735,233.2585,15049.0
2025-04-14 10:40:00,234.25,234.25,233.32,234.14,14382.0,233.2585,233.2585,232.3325,233.149,14382.0
2025-04-14 10:50:00,234.1,234.7,233.54,233.87,5016.0,233.1092,233.7066,232.5515,232.8801,5016.0
2025-04-14 11:00:00,233.45,233.76,232.58,232.75,7896.0,232.4619,232.7706,231.5956,231.7649,7896.0
2025-04-14 11:10:00,232.89,232.97,232.18,232.59,5245.0,231.9043,231.984,231.1973,231.6056,5245.0
2025-04-14 11:20:00,232.44,232.67,230.59,231.34,7347.0,231.4562,231.6852,229.614,230.3609,7347.0
2025-04-14 11:30:00,231.56,232.25,230.94,230.94,3546.0,230.5799,231.267,229.9625,229.9625,3546.0
2025-04-14 11:40:00,230.47,231.07,229.77,229.77,3105.0,229.4945,230.092,228.7975,228.7975,3105.0
2025-04-14 11:50:00,229.85,230.37,229.55,229.79,7705.0,228.8772,229.395,228.5784,228.8174,7705.0
2025-04-14 12:00:00,229.52,230.29,229.5,229.88,6117.0,228.5486,229.3153,228.5286,228.907,6117.0
2025-04-14 12:10:00,229.48,230.59,228.87,230.48,16427.0,228.5087,229.614,227.9013,229.5045,16427.0
2025-04-14 12:20:00,230.33,231.59,229.98,230.61,5470.0,229.3551,230.6098,229.0066,229.6339,5470.0
2025-04-14 12:30:00,230.79,231.79,230.6,231.06,4923.0,229.8132,230.8089,229.624,230.082,4923.0
2025-04-14 12:40:00,231.1,231.77,230.93,231.23,4929.0,230.1219,230.789,229.9526,230.2513,4929.0
2025-04-14 12:50:00,231.05,231.32,230.64,230.88,5183.0,230.0721,230.3409,229.6638,229.9028,5183.0
2025-04-14 13:00:00,231.12,233.67,230.38,230.38,8812.0,230.1418,232.681,229.4049,229.4049,8812.0
2025-04-14 13:10:00,230.85,231.48,230.56,231.48,2433.0,229.8729,230.5003,229.5842,230.5003,2433.0
2025-04-14 13:20:00,231.41,231.63,230.9,231.2,11485.0,230.4306,230.6496,229.9227,230.2214,11485.0
2025-04-14 13:30:00,231.36,231.36,230.65,230.97,14710.0,230.3808,230.3808,229.6738,229.9924,14710.0
2025-04-14 13:40:00,231.0,231.83,230.82,231.83,5972.0,230.0223,230.8488,229.8431,230.8488,5972.0
2025-04-14 13:50:00,231.51,232.84,231.5,232.3,8401.0,230.5301,231.8545,230.5202,231.3168,8401.0
2025-04-14 14:00:00,232.21,232.96,231.96,232.91,5845.0,231.2272,231.974,230.9782,231.9242,5845.0
2025-04-14 14:10:00,232.87,232.91,232.0,232.69,5522.0,231.8844,231.9242,231.0181,231.7051,5522.0
2025-04-14 14:20:00,232.96,233.45,232.78,233.23,11551.0,231.974,232.4619,231.7948,232.2429,11551.0
2025-04-14 14:30:00,233.32,233.65,232.87,233.56,8555.0,232.3325,232.6611,231.8844,232.5715,8555.0
2025-04-14 14:40:00,233.53,233.95,233.29,233.5,4955.0,232.5416,232.9598,232.3026,232.5117,4955.0
2025-04-14 14:50:00,233.64,234.19,233.11,234.13,18438.0,232.6511,233.1988,232.1234,233.139,18438.0
2025-04-14 15:00:00,234.07,235.14,233.81,234.88,22615.0,233.0793,234.1448,232.8204,233.8859,22615.0
2025-04-14 15:10:00,235.17,235.49,234.49,235.16,19491.0,234.1746,234.4933,233.4975,234.1647,19491.0
2025-04-14 15:20:00,235.39,235.77,234.77,235.11,13522.0,234.3937,234.7721,233.7763,234.1149,13522.0
2025-04-14 15:30:00,235.27,235.28,234.19,234.33,18097.0,234.2742,234.2842,233.1988,233.3382,18097.0
2025-04-14 15:40:00,234.48,234.83,233.86,234.27,13294.0,233.4876,233.8361,232.8702,233.2785,13294.0
2025-04-14 15:50:00,233.85,234.39,232.78,233.38,109829.0,232.8602,233.3979,231.7948,232.3922,109829.0
2025-04-15 09:30:00,233.03,238.17,233.03,235.13,20778.0,232.0437,237.1619,232.0437,234.1348,20778.0
2025-04-15 09:40:00,235.19,235.86,234.53,234.53,6369.0,234.1946,234.8617,233.5374,233.5374,6369.0
2025-04-15 09:50:00,235.0,235.9,234.05,234.4,7631.0,234.0054,234.9016,233.0594,233.4079,7631.0
2025-04-15 10:00:00,234.64,235.03,234.24,234.36,2378.0,233.6469,234.0352,233.2486,233.3681,2378.0
2025-04-15 10:10:00,234.67,235.55,233.52,233.52,8157.0,233.6768,234.553,232.5316,232.5316,8157.0
2025-04-15 10:20:00,233.05,233.97,232.25,233.22,4839.0,232.0636,232.9797,231.267,232.2329,4839.0
2025-04-15 10:30:00,233.22,233.57,232.16,232.26,16355.0,232.2329,232.5814,231.1774,231.277,16355.0
2025-04-15 10:40:00,232.16,234.01,232.16,233.41,16598.0,231.1774,233.0196,231.1774,232.4221,16598.0
2025-04-15 10:50:00,233.41,234.5,232.83,234.0,6827.0,232.4221,233.5075,231.8445,233.0096,6827.0
2025-04-15 11:00:00,234.0,234.67,233.56,234.09,24233.0,233.0096,233.6768,232.5715,233.0992,24233.0
2025-04-15 11:10:00,234.0,234.81,233.54,234.66,15701.0,233.0096,233.8162,232.5515,233.6668,15701.0
2025-04-15 11:20:00,234.66,235.02,233.45,233.54,11336.0,233.6668,234.0253,232.4619,232.5515,11336.0
2025-04-15 11:30:00,233.74,234.75,233.74,234.66,18629.0,232.7507,233.7564,232.7507,233.6668,18629.0
2025-04-15 11:40:00,234.79,234.99,233.93,234.15,8974.0,233.7963,233.9954,232.9399,233.159,8974.0
2025-04-15 11:50:00,233.87,234.75,233.87,234.48,6811.0,232.8801,233.7564,232.8801,233.4876,6811.0
2025-04-15 12:00:00,235.04,235.44,234.15,234.19,11717.0,234.0452,234.4435,233.159,233.1988,11717.0
2025-04-15 12:10:00,234.11,234.58,233.78,233.84,5337.0,233.1191,233.5871,232.7905,232.8503,5337.0
2025-04-15 12:20:00,234.11,234.4,233.74,233.87,7326.0,233.1191,233.4079,232.7507,232.8801,7326.0
2025-04-15 12:30:00,233.94,233.94,233.47,233.59,7501.0,232.9498,232.9498,232.4818,232.6013,7501.0
2025-04-15 12:40:00,233.44,234.18,233.39,234.0,8048.0,232.452,233.1888,232.4022,233.0096,8048.0
2025-04-15 12:50:00,233.86,233.99,233.0,233.36,4179.0,232.8702,232.9996,232.0138,232.3723,4179.0
2025-04-15 13:00:00,232.88,233.52,232.88,233.16,2352.0,231.8943,232.5316,231.8943,232.1732,2352.0
2025-04-15 13:10:00,233.31,233.46,232.62,233.18,7994.0,232.3225,232.4719,231.6354,232.1931,7994.0
2025-04-15 13:20:00,233.29,233.55,232.86,233.32,11270.0,232.3026,232.5615,231.8744,232.3325,11270.0
2025-04-15 13:30:00,233.32,233.44,232.15,232.78,6353.0,232.3325,232.452,231.1674,231.7948,6353.0
2025-04-15 13:40:00,232.99,233.02,232.75,232.83,3411.0,232.0039,232.0337,231.7649,231.8445,3411.0
2025-04-15 13:50:00,232.84,232.84,232.24,232.56,2326.0,231.8545,231.8545,231.257,231.5757,2326.0
2025-04-15 14:00:00,232.58,232.58,231.92,232.06,3387.0,231.5956,231.5956,230.9384,231.0778,3387.0
2025-04-15 14:10:00,231.99,232.06,231.59,231.88,2476.0,231.0081,231.0778,230.6098,230.8986,2476.0
2025-04-15 14:20:00,232.03,232.62,231.67,232.41,3081.0,231.0479,231.6354,230.6895,231.4263,3081.0
2025-04-15 14:30:00,232.45,232.92,232.23,232.77,5880.0,231.4662,231.9342,231.2471,231.7848,5880.0
2025-04-15 14:40:00,232.82,233.68,232.56,233.15,9813.0,231.8346,232.691,231.5757,232.1632,9813.0
2025-04-15 14:50:00,233.14,233.36,232.9,232.9,4518.0,232.1532,232.3723,231.9143,231.9143,4518.0
2025-04-15 15:00:00,232.84,232.92,232.12,232.23,6828.0,231.8545,231.9342,231.1376,231.2471,6828.0
2025-04-15 15:10:00,232.4,232.9,232.29,232.81,4460.0,231.4164,231.9143,231.3068,231.8246,4460.0
2025-04-15 15:20:00,232.67,232.92,232.28,232.89,6224.0,231.6852,231.9342,231.2969,231.9043,6224.0
2025-04-15 15:30:00,232.84,233.12,232.57,232.81,8502.0,231.8545,232.1333,231.5856,231.8246,8502.0
2025-04-15 15:40:00,232.93,233.17,232.41,232.71,17604.0,231.9441,232.1831,231.4263,231.7251,17604.0
2025-04-15 15:50:00,232.82,233.42,232.62,232.99,76485.0,231.8346,232.4321,231.6354,232.0039,76485.0
2025-04-16 09:30:00,229.9,232.24,229.5,231.89,19295.0,228.9269,231.257,228.5286,230.9085,19295.0
2025-04-16 09:40:00,231.25,231.39,229.94,230.89,3326.0,230.2712,230.4106,228.9668,229.9128,3326.0
2025-04-16 09:50:00,230.51,230.79,229.3,230.0,2665.0,229.5344,229.8132,228.3295,229.0265,2665.0
2025-04-16 10:00:00,230.0,231.48,229.52,230.49,11434.0,229.0265,230.5003,228.5486,229.5145,11434.0
2025-04-16 10:10:00,230.48,230.84,228.47,229.03,15423.0,229.5045,229.863,227.503,228.0606,15423.0
2025-04-16 10:20:00,228.9,229.94,228.83,229.13,2401.0,227.9312,228.9668,227.8615,228.1602,2401.0
2025-04-16 10:30:00,229.39,229.73,228.89,229.0,7138.0,228.4191,228.7577,227.9212,228.0308,7138.0
2025-04-16 10:40:00,228.95,229.33,228.94,229.09,8624.0,227.981,228.3594,227.971,228.1204,8624.0
2025-04-16 10:50:00,229.09,229.43,228.86,229.18,10610.0,228.1204,228.4589,227.8914,228.21,10610.0
2025-04-16 11:00:00,229.23,229.87,229.22,229.87,4303.0,228.2598,228.8971,228.2498,228.8971,4303.0
2025-04-16 11:10:00,230.09,230.28,229.72,230.23,3848.0,229.1161,229.3053,228.7477,229.2556,3848.0
2025-04-16 11:20:00,230.24,231.3,230.24,231.09,1558.0,229.2655,230.321,229.2655,230.1119,1558.0
2025-04-16 11:30:00,230.94,231.39,230.38,230.63,4622.0,229.9625,230.4106,229.4049,229.6539,4622.0
2025-04-16 11:40:00,230.67,230.67,229.85,230.08,3365.0,229.6937,229.6937,228.8772,229.1062,3365.0
2025-04-16 11:50:00,230.08,230.3,229.67,229.68,5156.0,229.1062,229.3253,228.6979,228.7079,5156.0
2025-04-16 12:00:00,229.8,230.03,229.59,229.84,2105.0,228.8274,229.0564,228.6183,228.8672,2105.0
2025-04-16 12:10:00,230.07,230.17,229.75,229.88,1140.0,229.0962,229.1958,228.7776,228.907,1140.0
2025-04-16 12:20:00,229.88,230.13,229.68,229.72,3042.0,228.907,229.156,228.7079,228.7477,3042.0
2025-04-16 12:30:00,229.75,230.27,229.48,229.48,5025.0,228.7776,229.2954,228.5087,228.5087,5025.0
2025-04-16 12:40:00,229.45,230.0,229.07,229.56,4281.0,228.4789,229.0265,228.1005,228.5884,4281.0
2025-04-16 12:50:00,229.22,229.56,229.0,229.0,9807.0,228.2498,228.5884,228.0308,228.0308,9807.0
2025-04-16 13:00:00,228.89,229.22,228.66,228.82,21576.0,227.9212,228.2498,227.6922,227.8515,21576.0
2025-04-16 13:10:00,228.78,229.82,228.61,229.82,18390.0,227.8117,228.8473,227.6424,228.8473,18390.0
2025-04-16 13:20:00,229.91,229.93,229.16,229.72,5196.0,228.9369,228.9568,228.1901,228.7477,5196.0
2025-04-16 13:30:00,229.55,229.55,227.91,227.91,4772.0,228.5784,228.5784,226.9454,226.9454,4772.0
2025-04-16 13:40:00,227.61,228.24,226.66,226.73,5451.0,226.6466,227.274,225.7007,225.7704,5451.0
2025-04-16 13:50:00,227.0,227.28,226.08,226.12,4821.0,226.0392,226.318,225.1231,225.1629,4821.0
2025-04-16 14:00:00,226.54,227.33,226.32,226.81,9646.0,225.5812,226.3678,225.3621,225.85,9646.0
2025-04-16 14:10:00,227.56,227.8,227.0,227.09,3509.0,226.5969,226.8358,226.0392,226.1288,3509.0
2025-04-16 14:20:00,227.32,227.9,227.32,227.72,8765.0,226.3579,226.9354,226.3579,226.7562,8765.0
2025-04-16 14:30:00,227.76,227.95,226.75,226.94,13317.0,226.796,226.9852,225.7903,225.9795,13317.0
2025-04-16 14:40:00,226.94,226.94,226.57,226.79,4069.0,225.9795,225.9795,225.611,225.8301,4069.0
2025-04-16 14:50:00,226.74,227.12,226.09,226.15,6703.0,225.7803,226.1587,225.1331,225.1928,6703.0
2025-04-16 15:00:00,226.29,226.29,225.48,225.66,3477.0,225.3322,225.3322,224.5257,224.7049,3477.0
2025-04-16 15:10:00,225.59,226.4,225.26,225.53,6437.0,224.6352,225.4418,224.3066,224.5754,6437.0
2025-04-16 15:20:00,225.54,225.78,225.11,225.42,6649.0,224.5854,224.8244,224.1572,224.4659,6649.0
2025-04-16 15:30:00,225.58,226.35,225.58,225.89,5015.0,224.6252,225.392,224.6252,224.9339,5015.0
2025-04-16 15:40:00,225.81,226.45,225.65,226.45,6845.0,224.8543,225.4916,224.6949,225.4916,6845.0
2025-04-16 15:50:00,226.77,228.22,226.22,228.09,64460.0,225.8102,227.2541,225.2625,227.1246,64460.0
2025-04-17 09:30:00,230.0,234.79,230.0,234.57,90620.0,229.0265,233.7963,229.0265,233.5772,90620.0
2025-04-17 09:40:00,234.75,236.8,234.74,236.79,45233.0,233.7564,235.7977,233.7465,235.7878,45233.0
2025-04-17 09:50:00,236.75,236.75,233.16,233.63,14055.0,235.748,235.748,232.1732,232.6412,14055.0
2025-04-17 10:00:00,233.83,234.31,233.15,233.78,35893.0,232.8403,233.3183,232.1632,232.7905,35893.0
2025-04-17 10:10:00,234.12,234.41,232.1,232.31,34818.0,233.1291,233.4179,231.1176,231.3267,34818.0
2025-04-17 10:20:00,232.36,232.38,230.27,230.71,16180.0,231.3765,231.3965,229.2954,229.7335,16180.0
2025-04-17 10:30:00,230.72,232.01,230.16,231.5,14029.0,229.7435,231.028,229.1858,230.5202,14029.0
2025-04-17 10:40:00,231.54,233.73,231.4,232.84,15859.0,230.56,232.7407,230.4206,231.8545,15859.0
2025-04-17 10:50:00,232.84,233.25,232.06,232.06,9856.0,231.8545,232.2628,231.0778,231.0778,9856.0
2025-04-17 11:00:00,232.27,234.43,232.21,233.8,35778.0,231.2869,233.4378,231.2272,232.8104,35778.0
2025-04-17 11:10:00,233.72,234.45,233.44,234.0,9044.0,232.7308,233.4577,232.452,233.0096,9044.0
2025-04-17 11:20:00,234.01,234.01,233.15,233.37,6231.0,233.0196,233.0196,232.1632,232.3823,6231.0
2025-04-17 11:30:00,233.39,234.23,233.19,233.8,17014.0,232.4022,233.2386,232.203,232.8104,17014.0
2025-04-17 11:40:00,234.05,234.11,233.42,233.78,7517.0,233.0594,233.1191,232.4321,232.7905,7517.0
2025-04-17 11:50:00,233.88,234.08,232.56,232.65,19698.0,232.8901,233.0893,231.5757,231.6653,19698.0
2025-04-17 12:00:00,232.86,233.78,232.18,232.52,18440.0,231.8744,232.7905,231.1973,231.5359,18440.0
2025-04-17 12:10:00,232.2,232.96,231.83,232.85,10153.0,231.2172,231.974,230.8488,231.8645,10153.0
2025-04-17 12:20:00,233.15,233.78,232.28,233.62,8213.0,232.1632,232.7905,231.2969,232.6312,8213.0
2025-04-17 12:30:00,233.59,234.21,233.51,233.76,10581.0,232.6013,233.2187,232.5217,232.7706,10581.0
2025-04-17 12:40:00,233.57,234.44,233.4,234.01,9926.0,232.5814,233.4477,232.4121,233.0196,9926.0
2025-04-17 12:50:00,234.01,234.76,233.8,234.5,4617.0,233.0196,233.7664,232.8104,233.5075,4617.0
2025-04-17 13:00:00,234.74,234.74,233.99,234.08,5216.0,233.7465,233.7465,232.9996,233.0893,5216.0
2025-04-17 13:10:00,234.07,234.07,233.36,233.37,4605.0,233.0793,233.0793,232.3723,232.3823,4605.0
2025-04-17 13:20:00,233.17,233.45,232.78,232.89,8689.0,232.1831,232.4619,231.7948,231.9043,8689.0
2025-04-17 13:30:00,232.89,233.78,232.89,233.54,6696.0,231.9043,232.7905,231.9043,232.5515,6696.0
2025-04-17 13:40:00,233.87,234.78,233.33,234.31,10652.0,232.8801,233.7863,232.3424,233.3183,10652.0
2025-04-17 13:50:00,234.38,234.76,234.31,234.61,4457.0,233.388,233.7664,233.3183,233.617,4457.0
2025-04-17 14:00:00,234.42,235.12,234.25,234.91,10111.0,233.4278,234.1249,233.2585,233.9157,10111.0
2025-04-17 14:10:00,234.91,234.91,234.21,234.51,10290.0,233.9157,233.9157,233.2187,233.5174,10290.0
2025-04-17 14:20:00,234.51,234.94,234.26,234.4,5749.0,233.5174,233.9456,233.2685,233.4079,5749.0
2025-04-17 14:30:00,234.5,235.23,234.48,235.03,12562.0,233.5075,234.2344,233.4876,234.0352,12562.0
2025-04-17 14:40:00,234.84,235.03,233.87,233.88,15566.0,233.846,234.0352,232.8801,232.8901,15566.0
2025-04-17 14:50:00,233.86,234.03,233.38,233.38,9146.0,232.8702,233.0395,232.3922,232.3922,9146.0
2025-04-17 15:00:00,233.49,233.84,233.32,233.57,10272.0,232.5018,232.8503,232.3325,232.5814,10272.0
2025-04-17 15:10:00,233.49,233.63,232.8,233.48,9376.0,232.5018,232.6412,231.8147,232.4918,9376.0
2025-04-17 15:20:00,233.15,233.64,232.76,233.15,13266.0,232.1632,232.6511,231.7748,232.1632,13266.0
2025-04-17 15:30:00,233.11,233.93,233.11,233.55,11308.0,232.1234,232.9399,232.1234,232.5615,11308.0
2025-04-17 15:40:00,233.55,233.69,232.59,232.59,22381.0,232.5615,232.7009,231.6056,231.6056,22381.0
2025-04-17 15:50:00,232.57,233.09,231.36,232.26,202350.0,231.5856,232.1034,230.3808,231.277,202350.0
2025-04-21 09:30:00,228.88,231.47,226.74,227.91,12701.0,227.9113,230.4903,225.7803,226.9454,12701.0
2025-04-21 09:40:00,228.03,228.03,226.72,226.98,9122.0,227.0649,227.0649,225.7604,226.0193,9122.0
2025-04-21 09:50:00,226.99,227.28,225.54,225.78,11654.0,226.0293,226.318,224.5854,224.8244,11654.0
2025-04-21 10:00:00,225.57,227.11,225.5,227.11,34081.0,224.6153,226.1488,224.5456,226.1488,34081.0
2025-04-21 10:10:00,226.09,226.65,225.05,225.15,10445.0,225.1331,225.6907,224.0975,224.1971,10445.0
2025-04-21 10:20:00,225.06,225.71,224.42,225.0,20080.0,224.1074,224.7547,223.4701,224.0477,20080.0
2025-04-21 10:30:00,224.92,225.39,224.02,225.04,11277.0,223.968,224.436,223.0718,224.0875,11277.0
2025-04-21 10:40:00,225.07,225.47,223.81,223.81,8697.0,224.1174,224.5157,222.8627,222.8627,8697.0
2025-04-21 10:50:00,223.76,224.68,223.74,224.48,7025.0,222.8129,223.729,222.793,223.5299,7025.0
2025-04-21 11:00:00,224.69,224.84,223.92,224.27,3708.0,223.739,223.8884,222.9723,223.3208,3708.0
2025-04-21 11:10:00,224.59,225.38,224.26,224.88,9596.0,223.6394,224.4261,223.3108,223.9282,9596.0
2025-04-21 11:20:00,224.93,225.19,224.33,224.63,8424.0,223.978,224.2369,223.3805,223.6793,8424.0
2025-04-21 11:30:00,224.75,224.75,223.45,224.26,9919.0,223.7987,223.7987,222.5042,223.3108,9919.0
2025-04-21 11:40:00,224.14,224.37,222.72,222.91,11110.0,223.1913,223.4204,221.7773,221.9665,11110.0
2025-04-21 11:50:00,222.91,223.38,222.9,223.3,6004.0,221.9665,222.4345,221.9566,222.3549,6004.0
2025-04-21 12:00:00,223.52,224.09,223.52,223.88,8986.0,222.574,223.1415,222.574,222.9324,8986.0
2025-04-21 12:10:00,223.74,224.37,223.52,223.9,18560.0,222.793,223.4204,222.574,222.9523,18560.0
2025-04-21 12:20:00,223.64,224.15,223.51,223.8,67138.0,222.6934,223.2013,222.564,222.8528,67138.0
2025-04-21 12:30:00,223.81,224.88,223.49,224.61,53714.0,222.8627,223.9282,222.5441,223.6593,53714.0
2025-04-21 12:40:00,224.62,224.83,224.39,224.39,12988.0,223.6693,223.8784,223.4403,223.4403,12988.0
2025-04-21 12:50:00,224.36,224.67,223.6,223.64,8152.0,223.4104,223.7191,222.6536,222.6934,8152.0
2025-04-21 13:00:00,223.75,224.19,223.44,223.52,15009.0,222.803,223.2411,222.4943,222.574,15009.0
2025-04-21 13:10:00,223.48,223.65,222.73,222.74,25984.0,222.5341,222.7034,221.7873,221.7973,25984.0
2025-04-21 13:20:00,222.7,223.21,222.38,222.87,21932.0,221.7574,222.2653,221.4388,221.9267,21932.0
2025-04-21 13:30:00,222.9,223.28,222.75,223.23,28173.0,221.9566,222.335,221.8072,222.2852,28173.0
2025-04-21 13:40:00,223.33,223.46,222.51,222.82,12521.0,222.3848,222.5142,221.5682,221.8769,12521.0
2025-04-21 13:50:00,222.77,222.99,222.35,222.42,5975.0,221.8271,222.0462,221.4089,221.4786,5975.0
2025-04-21 14:00:00,222.27,222.41,222.06,222.26,10660.0,221.3292,221.4687,221.1201,221.3193,10660.0
2025-04-21 14:10:00,222.28,222.79,222.09,222.78,6824.0,221.3392,221.847,221.15,221.8371,6824.0
2025-04-21 14:20:00,222.61,223.0,222.53,222.92,24217.0,221.6678,222.0562,221.5881,221.9765,24217.0
2025-04-21 14:30:00,223.0,223.25,222.68,223.22,30979.0,222.0562,222.3051,221.7375,222.2752,30979.0
2025-04-21 14:40:00,223.28,223.32,222.81,223.23,5457.0,222.335,222.3748,221.867,222.2852,5457.0
2025-04-21 14:50:00,223.07,223.89,222.9,223.83,5347.0,222.1259,222.9424,221.9566,222.8826,5347.0
2025-04-21 15:00:00,223.84,224.64,223.82,224.45,5639.0,222.8926,223.6892,222.8727,223.5,5639.0
2025-04-21 15:10:00,224.32,225.08,224.31,225.04,5076.0,223.3706,224.1273,223.3606,224.0875,5076.0
2025-04-21 15:20:00,224.99,225.02,224.58,224.74,6260.0,224.0377,224.0676,223.6295,223.7888,6260.0
2025-04-21 15:30:00,224.97,225.7,224.47,225.17,10040.0,224.0178,224.7447,223.5199,224.217,10040.0
2025-04-21 15:40:00,224.99,225.9,224.99,225.78,9750.0,224.0377,224.9439,224.0377,224.8244,9750.0
2025-04-21 15:50:00,225.74,227.08,225.47,226.9,91538.0,224.7846,226.1189,224.5157,225.9396,91538.0
2025-04-22 09:30:00,230.34,232.13,230.11,231.31,14453.0,229.3651,231.1475,229.1361,230.331,14453.0
2025-04-22 09:40:00,231.02,231.62,230.5,230.87,5743.0,230.0422,230.6397,229.5244,229.8928,5743.0
2025-04-22 09:50:00,230.88,231.02,229.52,230.09,18905.0,229.9028,230.0422,228.5486,229.1161,18905.0
2025-04-22 10:00:00,230.09,230.4,229.52,229.91,12721.0,229.1161,229.4248,228.5486,228.9369,12721.0
2025-04-22 10:10:00,229.94,229.94,228.53,228.6,14398.0,228.9668,228.9668,227.5627,227.6325,14398.0
2025-04-22 10:20:00,228.42,228.87,227.64,228.61,23836.0,227.4532,227.9013,226.6765,227.6424,23836.0
2025-04-22 10:30:00,228.62,230.11,228.49,230.09,6181.0,227.6524,229.1361,227.5229,229.1161,6181.0
2025-04-22 10:40:00,229.95,230.89,229.94,230.58,20894.0,228.9767,229.9128,228.9668,229.6041,20894.0
2025-04-22 10:50:00,230.84,231.11,230.27,231.0,15600.0,229.863,230.1318,229.2954,230.0223,15600.0
2025-04-22 11:00:00,231.05,231.92,230.88,231.82,86750.0,230.0721,230.9384,229.9028,230.8388,86750.0
2025-04-22 11:10:00,232.05,232.74,231.79,232.5,5778.0,231.0678,231.7549,230.8089,231.5159,5778.0
2025-04-22 11:20:00,232.5,232.91,232.06,232.06,16391.0,231.5159,231.9242,231.0778,231.0778,16391.0
2025-04-22 11:30:00,232.05,232.2,231.45,231.9,4575.0,231.0678,231.2172,230.4704,230.9185,4575.0
2025-04-22 11:40:00,231.69,232.47,231.64,231.98,11874.0,230.7094,231.4861,230.6596,230.9981,11874.0
2025-04-22 11:50:00,231.76,232.64,231.76,232.45,16924.0,230.7791,231.6554,230.7791,231.4662,16924.0
2025-04-22 12:00:00,232.56,233.51,232.55,233.25,15544.0,231.5757,232.5217,231.5657,232.2628,15544.0
2025-04-22 12:10:00,233.17,233.74,233.16,233.73,8581.0,232.1831,232.7507,232.1732,232.7407,8581.0
2025-04-22 12:20:00,233.72,234.19,233.56,233.79,25562.0,232.7308,233.1988,232.5715,232.8005,25562.0
2025-04-22 12:30:00,233.6,233.63,232.9,232.97,31561.0,232.6113,232.6412,231.9143,231.984,31561.0
2025-04-22 12:40:00,233.23,233.87,232.86,233.69,17830.0,232.2429,232.8801,231.8744,232.7009,17830.0
2025-04-22 12:50:00,233.5,233.66,233.03,233.43,8445.0,232.5117,232.671,232.0437,232.442,8445.0
2025-04-22 13:00:00,233.38,233.94,233.26,233.7,9903.0,232.3922,232.9498,232.2727,232.7109,9903.0
2025-04-22 13:10:00,233.24,233.39,231.57,232.04,6771.0,232.2528,232.4022,230.5899,231.0579,6771.0
2025-04-22 13:20:00,231.86,231.97,230.61,230.86,6426.0,230.8787,230.9882,229.6339,229.8829,6426.0
2025-04-22 13:30:00,231.14,231.44,230.7,231.31,13029.0,230.1617,230.4604,229.7236,230.331,13029.0
2025-04-22 13:40:00,231.45,231.67,231.13,231.14,18823.0,230.4704,230.6895,230.1517,230.1617,18823.0
2025-04-22 13:50:00,231.34,231.86,231.33,231.64,3519.0,230.3609,230.8787,230.3509,230.6596,3519.0
2025-04-22 14:00:00,231.38,232.89,231.37,232.46,10306.0,230.4007,231.9043,230.3907,231.4761,10306.0
2025-04-22 14:10:00,232.53,233.06,232.27,232.79,4890.0,231.5458,232.0736,231.2869,231.8047,4890.0
2025-04-22 14:20:00,232.83,233.3,232.64,233.3,9919.0,231.8445,232.3126,231.6554,232.3126,9919.0
2025-04-22 14:30:00,233.26,233.51,233.0,233.0,4314.0,232.2727,232.5217,232.0138,232.0138,4314.0
2025-04-22 14:40:00,233.08,233.52,233.07,233.39,5721.0,232.0935,232.5316,232.0835,232.4022,5721.0
2025-04-22 14:50:00,233.38,233.79,233.36,233.48,7455.0,232.3922,232.8005,232.3723,232.4918,7455.0
2025-04-22 15:00:00,233.51,233.69,233.24,233.41,6468.0,232.5217,232.7009,232.2528,232.4221,6468.0
2025-04-22 15:10:00,233.41,233.41,232.54,232.75,6605.0,232.4221,232.4221,231.5558,231.7649,6605.0
2025-04-22 15:20:00,232.89,232.91,232.37,232.51,11757.0,231.9043,231.9242,231.3865,231.5259,11757.0
2025-04-22 15:30:00,232.51,233.03,232.32,232.56,18455.0,231.5259,232.0437,231.3367,231.5757,18455.0
2025-04-22 15:40:00,232.54,234.26,232.48,234.03,27249.0,231.5558,233.2685,231.496,233.0395,27249.0
2025-04-22 15:50:00,234.03,234.49,233.28,234.43,137560.0,233.0395,233.4975,232.2926,233.4378,137560.0
2025-04-23 09:30:00,243.77,246.61,242.03,245.84,32869.0,242.7382,245.5662,241.0056,244.7995,32869.0
2025-04-23 09:40:00,245.84,249.49,245.83,248.71,12399.0,244.7995,248.434,244.7895,247.6573,12399.0
2025-04-23 09:50:00,249.0,249.88,246.6,247.47,23569.0,247.9461,248.8224,245.5563,246.4226,23569.0
2025-04-23 10:00:00,247.59,249.07,246.45,246.87,8915.0,246.5421,248.0158,245.4069,245.8251,8915.0
2025-04-23 10:10:00,246.93,247.44,245.61,246.43,9270.0,245.8849,246.3927,244.5705,245.387,9270.0
2025-04-23 10:20:00,246.32,246.36,245.32,245.67,11826.0,245.2775,245.3173,244.2817,244.6302,11826.0
2025-04-23 10:30:00,245.86,246.8,245.66,245.8,9593.0,244.8194,245.7554,244.6202,244.7597,9593.0
2025-04-23 10:40:00,245.66,246.26,245.43,245.51,6200.0,244.6202,245.2177,244.3912,244.4709,6200.0
2025-04-23 10:50:00,245.3,246.04,245.04,245.05,10699.0,244.2618,244.9986,244.0029,244.0128,10699.0
2025-04-23 11:00:00,245.21,245.42,244.05,244.88,11407.0,244.1721,244.3813,243.0171,243.8435,11407.0
2025-04-23 11:10:00,244.64,245.16,244.47,244.6,6005.0,243.6046,244.1224,243.4353,243.5647,6005.0
2025-04-23 11:20:00,244.58,244.69,242.95,243.49,9933.0,243.5448,243.6544,241.9217,242.4594,9933.0
2025-04-23 11:30:00,243.67,243.81,242.48,243.38,16442.0,242.6387,242.7781,241.4537,242.3499,16442.0
2025-04-23 11:40:00,243.74,243.8,242.0,242.0,10465.0,242.7084,242.7681,240.9757,240.9757,10465.0
2025-04-23 11:50:00,242.0,242.64,241.65,242.33,6252.0,240.9757,241.613,240.6272,241.3043,6252.0
2025-04-23 12:00:00,241.75,242.19,241.18,241.18,7443.0,240.7268,241.1649,240.1592,240.1592,7443.0
2025-04-23 12:10:00,241.56,241.68,240.3,240.32,4116.0,240.5376,240.6571,239.2829,239.3028,4116.0
2025-04-23 12:20:00,240.25,241.32,240.25,241.32,4543.0,239.2331,240.2986,239.2331,240.2986,4543.0
2025-04-23 12:30:00,241.18,242.39,241.0,241.97,5369.0,240.1592,241.3641,239.98,240.9459,5369.0
2025-04-23 12:40:00,241.83,241.94,240.9,240.9,4822.0,240.8065,240.916,239.8804,239.8804,4822.0
2025-04-23 12:50:00,241.15,242.26,241.05,242.08,5365.0,240.1293,241.2346,240.0298,241.0554,5365.0
2025-04-23 13:00:00,241.8,243.04,241.27,242.87,6399.0,240.7766,242.0113,240.2488,241.8421,6399.0
2025-04-23 13:10:00,242.87,243.15,242.48,243.04,9689.0,241.8421,242.1209,241.4537,242.0113,9689.0
2025-04-23 13:20:00,243.08,243.22,242.33,242.33,8187.0,242.0512,242.1906,241.3043,241.3043,8187.0
2025-04-23 13:30:00,242.49,242.54,240.75,241.01,6049.0,241.4637,241.5135,239.731,239.9899,6049.0
2025-04-23 13:40:00,241.26,241.5,240.81,241.12,6205.0,240.2389,240.4779,239.7908,240.0995,6205.0
2025-04-23 13:50:00,241.14,242.21,241.13,242.1,5310.0,240.1194,241.1848,240.1094,241.0753,5310.0
2025-04-23 14:00:00,242.15,242.17,241.55,241.95,5369.0,241.1251,241.145,240.5276,240.9259,5369.0
2025-04-23 14:10:00,242.03,242.38,241.62,242.35,7929.0,241.0056,241.3541,240.5973,241.3243,7929.0
2025-04-23 14:20:00,242.12,242.67,241.17,241.17,5485.0,241.0952,241.6429,240.1492,240.1492,5485.0
2025-04-23 14:30:00,241.2,241.93,241.2,241.26,5225.0,240.1791,240.906,240.1791,240.2389,5225.0
2025-04-23 14:40:00,241.48,241.48,240.43,241.1,6193.0,240.4579,240.4579,239.4124,240.0795,6193.0
2025-04-23 14:50:00,240.77,240.95,240.22,240.35,8027.0,239.7509,239.9302,239.2033,239.3327,8027.0
2025-04-23 15:00:00,240.33,240.7,240.19,240.27,6215.0,239.3128,239.6812,239.1734,239.2531,6215.0
2025-04-23 15:10:00,240.32,240.48,239.8,239.93,5687.0,239.3028,239.4622,238.785,238.9145,5687.0
2025-04-23 15:20:00,239.97,240.39,239.59,239.81,14938.0,238.9543,239.3726,238.5759,238.795,14938.0
2025-04-23 15:30:00,239.87,240.71,239.52,239.91,27248.0,238.8548,239.6912,238.5062,238.8946,27248.0
2025-04-23 15:40:00,239.92,240.24,239.14,240.05,25172.0,238.9045,239.2232,238.1278,239.034,25172.0
2025-04-23 15:50:00,240.21,240.42,239.61,239.8,48443.0,239.1933,239.4024,238.5959,238.785,48443.0
2025-04-24 09:30:00,240.88,241.9,239.57,241.9,11909.0,239.8605,240.8762,238.556,240.8762,11909.0
2025-04-24 09:40:00,241.54,243.38,241.54,242.62,2429.0,240.5177,242.3499,240.5177,241.5931,2429.0
2025-04-24 09:50:00,243.14,243.18,242.57,243.0,2123.0,242.1109,242.1507,241.5433,241.9715,2123.0
2025-04-24 10:00:00,243.04,243.92,242.48,243.04,5459.0,242.0113,242.8876,241.4537,242.0113,5459.0
2025-04-24 10:10:00,243.16,243.62,243.0,243.05,1315.0,242.1308,242.5889,241.9715,242.0213,1315.0
2025-04-24 10:20:00,243.73,244.7,243.73,244.58,4046.0,242.6984,243.6643,242.6984,243.5448,4046.0
2025-04-24 10:30:00,244.99,245.22,244.36,244.36,9653.0,243.9531,244.1821,243.3257,243.3257,9653.0
2025-04-24 10:40:00,244.64,244.68,243.69,244.35,4204.0,243.6046,243.6444,242.6586,243.3158,4204.0
2025-04-24 10:50:00,244.74,245.14,244.21,244.84,2185.0,243.7041,244.1024,243.1764,243.8037,2185.0
2025-04-24 11:00:00,245.02,245.64,244.94,245.0,2438.0,243.983,244.6003,243.9033,243.963,2438.0
2025-04-24 11:10:00,245.22,245.72,245.22,245.68,1251.0,244.1821,244.68,244.1821,244.6402,1251.0
2025-04-24 11:20:00,245.81,245.95,245.27,245.38,2099.0,244.7696,244.909,244.2319,244.3414,2099.0
2025-04-24 11:30:00,244.96,245.34,244.82,245.34,8793.0,243.9232,244.3016,243.7838,244.3016,8793.0
2025-04-24 11:40:00,245.59,245.77,245.3,245.5,2655.0,244.5505,244.7298,244.2618,244.4609,2655.0
2025-04-24 11:50:00,245.17,245.61,244.87,244.97,7659.0,244.1323,244.5705,243.8336,243.9332,7659.0
2025-04-24 12:00:00,245.28,245.89,244.89,245.68,2197.0,244.2419,244.8493,243.8535,244.6402,2197.0
2025-04-24 12:10:00,245.87,246.73,245.79,246.37,6006.0,244.8294,245.6857,244.7497,245.3272,6006.0
2025-04-24 12:20:00,246.43,246.67,246.19,246.23,2774.0,245.387,245.626,245.148,245.1878,2774.0
2025-04-24 12:30:00,246.59,247.73,246.55,247.73,4723.0,245.5463,246.6815,245.5065,246.6815,4723.0
2025-04-24 12:40:00,247.82,248.05,246.99,247.31,3379.0,246.7711,247.0001,245.9446,246.2633,3379.0
2025-04-24 12:50:00,247.27,247.27,246.8,246.8,4099.0,246.2234,246.2234,245.7554,245.7554,4099.0
2025-04-24 13:00:00,246.6,247.18,246.15,246.7,7345.0,245.5563,246.1338,245.1082,245.6558,7345.0
2025-04-24 13:10:00,246.73,247.14,246.57,246.91,9658.0,245.6857,246.094,245.5264,245.865,9658.0
2025-04-24 13:20:00,246.95,247.81,246.79,247.43,5246.0,245.9048,246.7611,245.7455,246.3828,5246.0
2025-04-24 13:30:00,247.7,247.7,247.26,247.45,3944.0,246.6516,246.6516,246.2135,246.4027,3944.0
2025-04-24 13:40:00,247.45,247.45,246.96,247.07,2401.0,246.4027,246.4027,245.9147,246.0243,2401.0
2025-04-24 13:50:00,247.18,247.53,247.14,247.3,3897.0,246.1338,246.4823,246.094,246.2533,3897.0
2025-04-24 14:00:00,247.47,248.09,247.45,247.61,6085.0,246.4226,247.04,246.4027,246.562,6085.0
2025-04-24 14:10:00,247.45,247.57,247.12,247.57,2710.0,246.4027,246.5222,246.0741,246.5222,2710.0
2025-04-24 14:20:00,247.17,247.47,246.93,246.93,1424.0,246.1239,246.4226,245.8849,245.8849,1424.0
2025-04-24 14:30:00,246.93,247.56,246.92,247.5,3309.0,245.8849,246.5122,245.8749,246.4525,3309.0
2025-04-24 14:40:00,247.5,247.59,247.24,247.59,3611.0,246.4525,246.5421,246.1936,246.5421,3611.0
2025-04-24 14:50:00,247.57,247.78,247.4,247.7,13302.0,246.5222,246.7313,246.3529,246.6516,13302.0
2025-04-24 15:00:00,247.6,247.87,247.49,247.81,14700.0,246.552,246.8209,246.4425,246.7611,14700.0
2025-04-24 15:10:00,247.81,248.26,247.5,248.25,14622.0,246.7611,247.2092,246.4525,247.1993,14622.0
2025-04-24 15:20:00,248.26,248.56,247.7,247.71,23459.0,247.2092,247.508,246.6516,246.6616,23459.0
2025-04-24 15:30:00,247.88,248.42,246.98,248.3,16120.0,246.8308,247.3686,245.9347,247.2491,16120.0
2025-04-24 15:40:00,248.12,248.51,247.96,248.51,9948.0,247.0698,247.4582,246.9105,247.4582,9948.0
2025-04-24 15:50:00,248.6,248.96,247.94,248.51,42631.0,247.5478,247.9063,246.8906,247.4582,42631.0
2025-04-25 09:30:00,247.2,250.0,247.2,250.0,7876.0,246.1537,248.9419,246.1537,248.9419,7876.0
2025-04-25 09:40:00,248.1,249.05,248.1,248.58,1770.0,247.0499,247.9959,247.0499,247.5279,1770.0
2025-04-25 09:50:00,248.61,248.74,247.8,248.52,5833.0,247.5578,247.6872,246.7512,247.4681,5833.0
2025-04-25 10:00:00,248.64,248.97,247.7,248.04,8778.0,247.5876,247.9162,246.6516,246.9902,8778.0
2025-04-25 10:10:00,248.32,249.1,248.32,248.49,4025.0,247.269,248.0457,247.269,247.4383,4025.0
2025-04-25 10:20:00,248.4,248.4,247.0,247.48,2628.0,247.3486,247.3486,245.9546,246.4325,2628.0
2025-04-25 10:30:00,247.1,248.02,247.1,247.94,900.0,246.0542,246.9703,246.0542,246.8906,900.0
2025-04-25 10:40:00,247.96,248.49,247.55,248.39,1603.0,246.9105,247.4383,246.5022,247.3387,1603.0
2025-04-25 10:50:00,248.38,248.9,248.11,248.53,7613.0,247.3287,247.8465,247.0599,247.4781,7613.0
2025-04-25 11:00:00,248.13,248.66,248.12,248.56,2687.0,247.0798,247.6075,247.0698,247.508,2687.0
2025-04-25 11:10:00,248.52,248.92,248.28,248.56,2988.0,247.4681,247.8664,247.2292,247.508,2988.0
2025-04-25 11:20:00,248.73,248.92,248.3,248.46,2167.0,247.6773,247.8664,247.2491,247.4084,2167.0
2025-04-25 11:30:00,248.52,248.66,248.03,248.23,3068.0,247.4681,247.6075,246.9802,247.1794,3068.0
2025-04-25 11:40:00,248.23,248.65,248.05,248.34,4382.0,247.1794,247.5976,247.0001,247.2889,4382.0
2025-04-25 11:50:00,248.19,248.61,248.07,248.52,1766.0,247.1395,247.5578,247.02,247.4681,1766.0
2025-04-25 12:00:00,248.53,249.19,248.52,248.92,2384.0,247.4781,248.1353,247.4681,247.8664,2384.0
2025-04-25 12:10:00,248.97,249.27,248.66,248.66,1775.0,247.9162,248.215,247.6075,247.6075,1775.0
2025-04-25 12:20:00,248.99,249.31,248.98,249.06,1987.0,247.9362,248.2548,247.9262,248.0059,1987.0
2025-04-25 12:30:00,249.12,249.41,249.12,249.37,4232.0,248.0656,248.3544,248.0656,248.3145,4232.0
2025-04-25 12:40:00,249.18,249.64,248.84,248.84,7076.0,248.1253,248.5834,247.7868,247.7868,7076.0
2025-04-25 12:50:00,249.25,249.26,249.04,249.21,962.0,248.1951,248.205,247.9859,248.1552,962.0
2025-04-25 13:00:00,249.32,249.8,249.32,249.76,2017.0,248.2648,248.7427,248.2648,248.7029,2017.0
2025-04-25 13:10:00,249.93,250.14,249.82,249.98,4481.0,248.8722,249.0813,248.7626,248.922,4481.0
2025-04-25 13:20:00,250.21,250.21,249.8,250.12,1063.0,249.151,249.151,248.7427,249.0614,1063.0
2025-04-25 13:30:00,250.12,250.36,249.29,249.52,7489.0,249.0614,249.3004,248.2349,248.4639,7489.0
2025-04-25 13:40:00,249.28,249.46,248.75,249.09,9461.0,248.2249,248.4042,247.6972,248.0357,9461.0
2025-04-25 13:50:00,248.7,248.7,247.89,248.62,16647.0,247.6474,247.6474,246.8408,247.5677,16647.0
2025-04-25 14:00:00,248.41,248.91,248.3,248.82,2923.0,247.3586,247.8565,247.2491,247.7669,2923.0
2025-04-25 14:10:00,248.79,248.79,248.23,248.58,2586.0,247.737,247.737,247.1794,247.5279,2586.0
2025-04-25 14:20:00,248.23,248.88,248.23,248.58,2413.0,247.1794,247.8266,247.1794,247.5279,2413.0
2025-04-25 14:30:00,248.77,249.25,248.74,249.02,2891.0,247.7171,248.1951,247.6872,247.966,2891.0
2025-04-25 14:40:00,249.33,249.42,248.89,248.89,4146.0,248.2747,248.3643,247.8366,247.8366,4146.0
2025-04-25 14:50:00,248.88,248.89,248.17,248.72,3235.0,247.8266,247.8366,247.1196,247.6673,3235.0
2025-04-25 15:00:00,248.72,249.08,248.5,248.5,3782.0,247.6673,248.0258,247.4482,247.4482,3782.0
2025-04-25 15:10:00,248.52,248.52,248.05,248.25,2251.0,247.4681,247.4681,247.0001,247.1993,2251.0
2025-04-25 15:20:00,248.21,248.65,248.17,248.25,4321.0,247.1595,247.5976,247.1196,247.1993,4321.0
2025-04-25 15:30:00,248.09,248.49,247.1,248.41,13482.0,247.04,247.4383,246.0542,247.3586,13482.0
2025-04-25 15:40:00,248.43,248.57,247.87,247.9,6733.0,247.3785,247.5179,246.8209,246.8508,6733.0
2025-04-25 15:50:00,247.89,248.91,247.88,248.26,30935.0,246.8408,247.8565,246.8308,247.2092,30935.0
2025-04-28 09:30:00,248.72,250.28,248.15,249.56,7594.0,247.6673,249.2207,247.0997,248.5037,7594.0
2025-04-28 09:40:00,250.35,251.39,249.77,250.74,6257.0,249.2904,250.326,248.7128,249.6787,6257.0
2025-04-28 09:50:00,250.84,250.92,249.68,249.69,3449.0,249.7783,249.858,248.6232,248.6332,3449.0
2025-04-28 10:00:00,249.59,250.69,249.45,250.69,18762.0,248.5336,249.629,248.3942,249.629,18762.0
2025-04-28 10:10:00,250.34,250.85,250.24,250.48,5482.0,249.2804,249.7883,249.1809,249.4198,5482.0
2025-04-28 10:20:00,250.53,251.31,250.52,250.57,9063.0,249.4696,250.2463,249.4597,249.5095,9063.0
2025-04-28 10:30:00,250.57,250.94,250.19,250.75,7692.0,249.5095,249.8779,249.1311,249.6887,7692.0
2025-04-28 10:40:00,250.49,250.57,250.29,250.47,2654.0,249.4298,249.5095,249.2306,249.4099,2654.0
2025-04-28 10:50:00,250.22,250.48,249.35,249.36,5246.0,249.1609,249.4198,248.2946,248.3046,5246.0
2025-04-28 11:00:00,249.37,249.51,248.38,248.38,1200.0,248.3145,248.4539,247.3287,247.3287,1200.0
2025-04-28 11:10:00,248.29,248.89,248.1,248.48,1657.0,247.2391,247.8366,247.0499,247.4283,1657.0
2025-04-28 11:20:00,248.54,248.55,246.0,246.0,14038.0,247.4881,247.498,244.9588,244.9588,14038.0
2025-04-28 11:30:00,246.52,246.93,246.18,246.31,14924.0,245.4766,245.8849,245.138,245.2675,14924.0
2025-04-28 11:40:00,246.67,246.8,246.37,246.51,3890.0,245.626,245.7554,245.3272,245.4666,3890.0
2025-04-28 11:50:00,246.32,246.43,245.53,245.81,17068.0,245.2775,245.387,244.4908,244.7696,17068.0
2025-04-28 12:00:00,245.81,245.96,245.3,245.45,8753.0,244.7696,244.919,244.2618,244.4111,8753.0
2025-04-28 12:10:00,245.36,245.67,245.19,245.47,4342.0,244.3215,244.6302,244.1522,244.431,4342.0
2025-04-28 12:20:00,245.61,245.61,244.68,244.77,1708.0,244.5705,244.5705,243.6444,243.734,1708.0
2025-04-28 12:30:00,244.79,245.45,244.79,245.4,9806.0,243.7539,244.4111,243.7539,244.3613,9806.0
2025-04-28 12:40:00,245.26,245.93,245.12,245.86,11513.0,244.2219,244.8891,244.0825,244.8194,11513.0
2025-04-28 12:50:00,245.81,246.1,245.01,245.15,7257.0,244.7696,245.0584,243.973,244.1124,7257.0
2025-04-28 13:00:00,245.04,245.12,244.52,244.73,9012.0,244.0029,244.0825,243.4851,243.6942,9012.0
2025-04-28 13:10:00,244.53,244.91,244.38,244.88,4105.0,243.495,243.8734,243.3457,243.8435,4105.0
2025-04-28 13:20:00,244.93,245.01,244.42,244.42,7491.0,243.8933,243.973,243.3855,243.3855,7491.0
2025-04-28 13:30:00,244.53,244.73,244.15,244.64,5652.0,243.495,243.6942,243.1166,243.6046,5652.0
2025-04-28 13:40:00,244.64,244.8,244.36,244.48,7479.0,243.6046,243.7639,243.3257,243.4452,7479.0
2025-04-28 13:50:00,244.54,245.29,244.51,245.18,18018.0,243.505,244.2518,243.4751,244.1423,18018.0
2025-04-28 14:00:00,245.24,245.46,245.06,245.46,9671.0,244.202,244.4211,244.0228,244.4211,9671.0
2025-04-28 14:10:00,245.5,245.5,245.01,245.16,10733.0,244.4609,244.4609,243.973,244.1224,10733.0
2025-04-28 14:20:00,245.13,245.9,244.95,245.76,9716.0,244.0925,244.8592,243.9132,244.7198,9716.0
2025-04-28 14:30:00,245.77,245.98,245.61,245.68,3458.0,244.7298,244.9389,244.5705,244.6402,3458.0
2025-04-28 14:40:00,245.58,245.99,245.57,245.84,3110.0,244.5406,244.9488,244.5306,244.7995,3110.0
2025-04-28 14:50:00,245.8,245.89,245.69,245.85,4836.0,244.7597,244.8493,244.6501,244.8094,4836.0
2025-04-28 15:00:00,245.86,246.16,245.86,245.92,5062.0,244.8194,245.1181,244.8194,244.8791,5062.0
2025-04-28 15:10:00,245.89,245.91,245.63,245.82,4663.0,244.8493,244.8692,244.5904,244.7796,4663.0
2025-04-28 15:20:00,245.81,246.15,245.67,245.67,13406.0,244.7696,245.1082,244.6302,244.6302,13406.0
2025-04-28 15:30:00,245.82,246.18,245.3,245.79,17631.0,244.7796,245.138,244.2618,244.7497,17631.0
2025-04-28 15:40:00,245.8,246.67,245.73,246.45,7830.0,244.7597,245.626,244.6899,245.4069,7830.0
2025-04-28 15:50:00,246.59,246.79,246.34,246.5,30405.0,245.5463,245.7455,245.2974,245.4567,30405.0
2025-04-29 09:30:00,245.64,248.44,245.64,246.89,10083.0,244.6003,247.3885,244.6003,245.845,10083.0
2025-04-29 09:40:00,246.91,247.56,246.14,246.63,3388.0,245.865,246.5122,245.0982,245.5861,3388.0
2025-04-29 09:50:00,247.25,247.47,246.74,246.75,14637.0,246.2035,246.4226,245.6957,245.7056,14637.0
2025-04-29 10:00:00,246.61,246.94,246.35,246.57,5167.0,245.5662,245.8948,245.3073,245.5264,5167.0
2025-04-29 10:10:00,246.65,246.65,245.71,246.21,4661.0,245.6061,245.6061,244.67,245.1679,4661.0
2025-04-29 10:20:00,246.25,246.25,244.77,244.78,1920.0,245.2077,245.2077,243.734,243.744,1920.0
2025-04-29 10:30:00,244.77,246.2,244.77,246.2,1931.0,243.734,245.158,243.734,245.158,1931.0
2025-04-29 10:40:00,246.2,246.5,245.9,246.34,2554.0,245.158,245.4567,244.8592,245.2974,2554.0
2025-04-29 10:50:00,246.34,247.54,246.33,247.12,3675.0,245.2974,246.4923,245.2874,246.0741,3675.0
2025-04-29 11:00:00,247.13,247.5,246.58,246.96,4541.0,246.084,246.4525,245.5364,245.9147,4541.0
2025-04-29 11:10:00,246.78,246.78,246.51,246.52,725.0,245.7355,245.7355,245.4666,245.4766,725.0
2025-04-29 11:20:00,246.53,247.03,246.36,247.03,2622.0,245.4866,245.9844,245.3173,245.9844,2622.0
2025-04-29 11:30:00,246.85,246.85,246.17,246.66,3582.0,245.8052,245.8052,245.1281,245.616,3582.0
2025-04-29 11:40:00,246.62,247.04,246.61,246.73,1859.0,245.5762,245.9944,245.5662,245.6857,1859.0
2025-04-29 11:50:00,246.78,246.78,246.33,246.49,2233.0,245.7355,245.7355,245.2874,245.4467,2233.0
2025-04-29 12:00:00,246.81,247.88,246.81,247.69,4409.0,245.7654,246.8308,245.7654,246.6417,4409.0
2025-04-29 12:10:00,247.39,247.57,247.34,247.34,2596.0,246.3429,246.5222,246.2931,246.2931,2596.0
2025-04-29 12:20:00,247.11,247.22,247.0,247.03,2313.0,246.0641,246.1736,245.9546,245.9844,2313.0
2025-04-29 12:30:00,247.16,247.84,247.13,247.41,19798.0,246.1139,246.791,246.084,246.3628,19798.0
2025-04-29 12:40:00,247.53,247.56,246.77,246.79,17004.0,246.4823,246.5122,245.7255,245.7455,17004.0
2025-04-29 12:50:00,246.9,247.1,246.44,246.76,12943.0,245.855,246.0542,245.3969,245.7156,12943.0
2025-04-29 13:00:00,246.6,246.93,246.43,246.81,2362.0,245.5563,245.8849,245.387,245.7654,2362.0
2025-04-29 13:10:00,246.65,247.35,246.58,247.34,3888.0,245.6061,246.3031,245.5364,246.2931,3888.0
2025-04-29 13:20:00,247.26,247.43,247.21,247.43,1671.0,246.2135,246.3828,246.1637,246.3828,1671.0
2025-04-29 13:30:00,247.34,247.58,247.33,247.58,2822.0,246.2931,246.5321,246.2832,246.5321,2822.0
2025-04-29 13:40:00,247.63,248.71,247.63,248.54,4418.0,246.5819,247.6573,246.5819,247.4881,4418.0
2025-04-29 13:50:00,248.48,249.04,248.42,248.52,4244.0,247.4283,247.9859,247.3686,247.4681,4244.0
2025-04-29 14:00:00,248.39,248.81,248.38,248.51,3776.0,247.3387,247.7569,247.3287,247.4582,3776.0
2025-04-29 14:10:00,248.37,248.41,248.13,248.14,3096.0,247.3188,247.3586,247.0798,247.0897,3096.0
2025-04-29 14:20:00,248.14,248.2,247.51,247.97,4221.0,247.0897,247.1495,246.4624,246.9205,4221.0
2025-04-29 14:30:00,247.91,248.07,247.73,248.06,1200.0,246.8607,247.02,246.6815,247.0101,1200.0
2025-04-29 14:40:00,248.14,248.15,247.74,247.86,3998.0,247.0897,247.0997,246.6914,246.8109,3998.0
2025-04-29 14:50:00,247.74,248.15,247.56,247.71,4945.0,246.6914,247.0997,246.5122,246.6616,4945.0
2025-04-29 15:00:00,247.86,248.12,247.71,247.71,3874.0,246.8109,247.0698,246.6616,246.6616,3874.0
2025-04-29 15:10:00,247.71,248.18,247.7,248.02,2678.0,246.6616,247.1296,246.6516,246.9703,2678.0
2025-04-29 15:20:00,248.02,248.16,247.81,247.91,4347.0,246.9703,247.1097,246.7611,246.8607,4347.0
2025-04-29 15:30:00,248.06,248.07,247.6,247.82,5084.0,247.0101,247.02,246.552,246.7711,5084.0
2025-04-29 15:40:00,247.67,248.22,247.39,248.09,11605.0,246.6217,247.1694,246.3429,247.04,11605.0
2025-04-29 15:50:00,247.95,248.78,247.54,247.58,41735.0,246.9006,247.727,246.4923,246.5321,41735.0
2025-04-30 09:30:00,244.35,244.73,241.56,242.28,19870.0,243.3158,243.6942,240.5376,241.2546,19870.0
2025-04-30 09:40:00,242.05,242.28,240.77,242.28,5746.0,241.0255,241.2546,239.7509,241.2546,5746.0
2025-04-30 09:50:00,242.06,242.06,240.13,240.68,10159.0,241.0355,241.0355,239.1137,239.6613,10159.0
2025-04-30 10:00:00,241.3,242.11,240.67,241.82,5481.0,240.2787,241.0853,239.6514,240.7965,5481.0
2025-04-30 10:10:00,242.14,242.98,242.14,242.26,3060.0,241.1151,241.9516,241.1151,241.2346,3060.0
2025-04-30 10:20:00,242.73,243.95,242.56,243.78,4386.0,241.7026,242.9175,241.5334,242.7482,4386.0
2025-04-30 10:30:00,243.79,243.91,242.56,242.69,3092.0,242.7582,242.8777,241.5334,241.6628,3092.0
2025-04-30 10:40:00,242.69,243.08,242.59,242.61,7970.0,241.6628,242.0512,241.5632,241.5832,7970.0
2025-04-30 10:50:00,242.6,243.05,242.32,242.79,6762.0,241.5732,242.0213,241.2944,241.7624,6762.0
2025-04-30 11:00:00,242.8,243.6,242.79,243.6,17295.0,241.7723,242.569,241.7624,242.569,17295.0
2025-04-30 11:10:00,243.93,244.39,243.84,244.31,5174.0,242.8976,243.3556,242.8079,243.276,5174.0
2025-04-30 11:20:00,244.24,244.86,244.24,244.59,1894.0,243.2063,243.8236,243.2063,243.5548,1894.0
2025-04-30 11:30:00,244.49,244.95,244.3,244.86,2143.0,243.4552,243.9132,243.266,243.8236,2143.0
2025-04-30 11:40:00,244.98,245.63,244.8,245.63,29762.0,243.9431,244.5904,243.7639,244.5904,29762.0
2025-04-30 11:50:00,245.45,245.92,245.14,245.22,4029.0,244.4111,244.8791,244.1024,244.1821,4029.0
2025-04-30 12:00:00,245.43,245.76,245.33,245.59,2634.0,244.3912,244.7198,244.2916,244.5505,2634.0
2025-04-30 12:10:00,245.56,245.6,244.72,244.78,5581.0,244.5207,244.5605,243.6842,243.744,5581.0
2025-04-30 12:20:00,244.87,244.89,243.61,244.09,9263.0,243.8336,243.8535,242.5789,243.0569,9263.0
2025-04-30 12:30:00,243.99,244.49,243.71,244.49,4883.0,242.9573,243.4552,242.6785,243.4552,4883.0
2025-04-30 12:40:00,244.81,244.82,244.41,244.79,1025.0,243.7738,243.7838,243.3755,243.7539,1025.0
2025-04-30 12:50:00,244.5,245.04,244.42,244.74,2783.0,243.4652,244.0029,243.3855,243.7041,2783.0
2025-04-30 13:00:00,244.77,244.89,244.06,244.29,3302.0,243.734,243.8535,243.027,243.256,3302.0
2025-04-30 13:10:00,244.06,244.3,243.37,244.3,5545.0,243.027,243.266,242.3399,243.266,5545.0
2025-04-30 13:20:00,244.34,244.89,244.23,244.88,2704.0,243.3058,243.8535,243.1963,243.8435,2704.0
2025-04-30 13:30:00,244.65,245.0,244.46,244.82,3126.0,243.6145,243.963,243.4253,243.7838,3126.0
2025-04-30 13:40:00,245.06,245.36,244.91,245.16,1973.0,244.0228,244.3215,243.8734,244.1224,1973.0
2025-04-30 13:50:00,245.18,245.43,245.05,245.22,4313.0,244.1423,244.3912,244.0128,244.1821,4313.0
2025-04-30 14:00:00,244.9,245.89,244.89,245.33,5797.0,243.8635,244.8493,243.8535,244.2916,5797.0
2025-04-30 14:10:00,245.55,245.66,245.25,245.59,13253.0,244.5107,244.6202,244.212,244.5505,13253.0
2025-04-30 14:20:00,245.76,245.76,245.16,245.28,2879.0,244.7198,244.7198,244.1224,244.2419,2879.0
2025-04-30 14:30:00,245.65,245.65,244.75,244.98,1629.0,244.6103,244.6103,243.7141,243.9431,1629.0
2025-04-30 14:40:00,245.2,245.34,244.72,245.28,2004.0,244.1622,244.3016,243.6842,244.2419,2004.0
2025-04-30 14:50:00,245.14,245.28,244.54,244.54,18120.0,244.1024,244.2419,243.505,243.505,18120.0
2025-04-30 15:00:00,244.7,245.01,244.61,244.99,4958.0,243.6643,243.973,243.5747,243.9531,4958.0
2025-04-30 15:10:00,244.91,245.1,244.69,244.69,8023.0,243.8734,244.0626,243.6544,243.6544,8023.0
2025-04-30 15:20:00,244.67,244.91,244.46,244.66,17020.0,243.6344,243.8734,243.4253,243.6245,17020.0
2025-04-30 15:30:00,244.44,244.75,244.19,244.53,8884.0,243.4054,243.7141,243.1565,243.495,8884.0
2025-04-30 15:40:00,244.55,246.11,244.55,246.03,21046.0,243.5149,245.0683,243.5149,244.9887,21046.0
2025-04-30 15:50:00,246.31,247.75,246.13,247.67,103974.0,245.2675,246.7014,245.0883,246.6217,103974.0
2025-05-01 09:30:00,249.05,250.44,246.98,249.68,9296.0,247.9959,249.38,245.9347,248.6232,9296.0
2025-05-01 09:40:00,249.85,251.26,249.51,250.9,11746.0,248.7925,250.1965,248.4539,249.8381,11746.0
2025-05-01 09:50:00,251.12,251.61,249.89,249.89,8119.0,250.0571,250.5451,248.8323,248.8323,8119.0
2025-05-01 10:00:00,250.44,252.18,250.27,251.5,13343.0,249.38,251.1126,249.2107,250.4355,13343.0
2025-05-01 10:10:00,250.88,251.22,250.64,250.98,8088.0,249.8182,250.1567,249.5792,249.9177,8088.0
2025-05-01 10:20:00,251.04,251.65,251.03,251.47,2244.0,249.9775,250.5849,249.9675,250.4057,2244.0
2025-05-01 10:30:00,251.47,251.72,250.74,251.72,7435.0,250.4057,250.6546,249.6787,250.6546,7435.0
2025-05-01 10:40:00,251.76,252.03,251.4,252.02,2397.0,250.6944,250.9633,250.336,250.9533,2397.0
2025-05-01 10:50:00,252.0,252.55,252.0,252.55,1300.0,250.9334,251.4811,250.9334,251.4811,1300.0
2025-05-01 11:00:00,252.49,252.49,251.89,251.99,4969.0,251.4213,251.4213,250.8239,250.9235,4969.0
2025-05-01 11:10:00,251.82,252.47,251.8,252.39,5684.0,250.7542,251.4014,250.7343,251.3218,5684.0
2025-05-01 11:20:00,252.4,252.87,252.38,252.85,5693.0,251.3317,251.7997,251.3118,251.7798,5693.0
2025-05-01 11:30:00,252.7,252.79,252.07,252.63,9439.0,251.6304,251.7201,251.0031,251.5607,9439.0
2025-05-01 11:40:00,252.41,252.41,251.25,251.39,2924.0,251.3417,251.3417,250.1866,250.326,2924.0
2025-05-01 11:50:00,251.37,251.39,249.96,250.25,31619.0,250.3061,250.326,248.902,249.1908,31619.0
2025-05-01 12:00:00,250.29,250.71,250.14,250.69,1880.0,249.2306,249.6489,249.0813,249.629,1880.0
2025-05-01 12:10:00,250.57,250.57,249.6,249.6,4752.0,249.5095,249.5095,248.5436,248.5436,4752.0
2025-05-01 12:20:00,249.6,249.83,249.42,249.72,4467.0,248.5436,248.7726,248.3643,248.6631,4467.0
2025-05-01 12:30:00,249.72,250.77,249.71,250.55,9593.0,248.6631,249.7086,248.6531,249.4895,9593.0
2025-05-01 12:40:00,250.5,250.65,250.11,250.21,6596.0,249.4398,249.5891,249.0514,249.151,6596.0
2025-05-01 12:50:00,250.21,250.48,249.96,250.14,4548.0,249.151,249.4198,248.902,249.0813,4548.0
2025-05-01 13:00:00,250.32,251.28,250.32,251.24,3461.0,249.2605,250.2165,249.2605,250.1766,3461.0
2025-05-01 13:10:00,251.24,251.42,250.88,251.13,7570.0,250.1766,250.3559,249.8182,250.0671,7570.0
2025-05-01 13:20:00,251.11,251.4,250.88,251.0,2819.0,250.0472,250.336,249.8182,249.9376,2819.0
2025-05-01 13:30:00,250.88,251.25,250.79,250.91,5747.0,249.8182,250.1866,249.7285,249.848,5747.0
2025-05-01 13:40:00,250.77,250.77,249.99,250.34,3064.0,249.7086,249.7086,248.9319,249.2804,3064.0
2025-05-01 13:50:00,250.4,250.47,249.87,250.18,2536.0,249.3402,249.4099,248.8124,249.1211,2536.0
2025-05-01 14:00:00,250.09,250.68,250.09,250.57,4159.0,249.0315,249.619,249.0315,249.5095,4159.0
2025-05-01 14:10:00,250.57,250.91,250.54,250.66,2418.0,249.5095,249.848,249.4796,249.5991,2418.0
2025-05-01 14:20:00,250.76,251.18,250.5,250.75,11701.0,249.6987,250.1169,249.4398,249.6887,11701.0
2025-05-01 14:30:00,250.82,251.11,250.7,251.1,11114.0,249.7584,250.0472,249.6389,250.0372,11114.0
2025-05-01 14:40:00,250.99,251.37,250.93,251.14,3249.0,249.9277,250.3061,249.8679,250.0771,3249.0
2025-05-01 14:50:00,251.33,251.38,250.98,251.33,4309.0,250.2662,250.316,249.9177,250.2662,4309.0
2025-05-01 15:00:00,251.11,251.34,251.0,251.12,4018.0,250.0472,250.2762,249.9376,250.0571,4018.0
2025-05-01 15:10:00,251.12,251.34,250.79,251.21,5722.0,250.0571,250.2762,249.7285,250.1468,5722.0
2025-05-01 15:20:00,251.35,251.79,251.35,251.72,2980.0,250.2862,250.7243,250.2862,250.6546,2980.0
2025-05-01 15:30:00,251.8,251.91,251.5,251.5,5332.0,250.7343,250.8438,250.4355,250.4355,5332.0
2025-05-01 15:40:00,251.56,251.96,251.41,251.96,10425.0,250.4953,250.8936,250.3459,250.8936,10425.0
2025-05-01 15:50:00,251.41,251.41,249.12,249.33,51498.0,250.3459,250.3459,248.0656,248.2747,51498.0
2025-05-02 09:30:00,253.6,257.27,253.6,255.43,11633.0,252.5266,256.1811,252.5266,254.3489,11633.0
2025-05-02 09:40:00,255.41,255.41,253.41,254.69,4972.0,254.329,254.329,252.3374,253.612,4972.0
2025-05-02 09:50:00,253.49,254.1,252.58,253.02,14249.0,252.4171,253.0245,251.511,251.9491,14249.0
2025-05-02 10:00:00,253.0,254.32,252.77,254.32,24352.0,251.9292,253.2436,251.7002,253.2436,24352.0
2025-05-02 10:10:00,254.5,254.82,253.92,254.59,4629.0,253.4228,253.7415,252.8453,253.5124,4629.0
2025-05-02 10:20:00,254.17,254.62,254.09,254.4,4490.0,253.0942,253.5423,253.0146,253.3233,4490.0
2025-05-02 10:30:00,254.38,254.38,253.37,253.39,9203.0,253.3033,253.3033,252.2976,252.3175,9203.0
2025-05-02 10:40:00,253.17,253.52,252.72,253.34,9293.0,252.0985,252.447,251.6504,252.2677,9293.0
2025-05-02 10:50:00,253.16,253.53,252.82,252.82,6335.0,252.0885,252.4569,251.7499,251.7499,6335.0
2025-05-02 11:00:00,253.3,253.63,253.22,253.23,17110.0,252.2279,252.5565,252.1482,252.1582,17110.0
2025-05-02 11:10:00,253.36,253.52,253.09,253.33,6256.0,252.2877,252.447,252.0188,252.2578,6256.0
2025-05-02 11:20:00,253.42,253.42,252.64,252.75,2300.0,252.3474,252.3474,251.5707,251.6802,2300.0
2025-05-02 11:30:00,252.61,253.56,252.61,253.45,7808.0,251.5408,252.4868,251.5408,252.3773,7808.0
2025-05-02 11:40:00,253.42,253.76,253.29,253.37,10892.0,252.3474,252.686,252.218,252.2976,10892.0
2025-05-02 11:50:00,253.33,253.49,253.2,253.49,3180.0,252.2578,252.4171,252.1283,252.4171,3180.0
2025-05-02 12:00:00,253.49,254.98,253.34,254.97,31190.0,252.4171,253.9008,252.2677,253.8908,31190.0
2025-05-02 12:10:00,254.89,255.63,254.63,255.48,11851.0,253.8112,254.548,253.5523,254.3987,11851.0
2025-05-02 12:20:00,255.5,255.54,254.71,254.71,6775.0,254.4186,254.4584,253.6319,253.6319,6775.0
2025-05-02 12:30:00,254.71,255.43,254.71,255.43,5870.0,253.6319,254.3489,253.6319,254.3489,5870.0
2025-05-02 12:40:00,255.32,255.46,255.17,255.28,1767.0,254.2394,254.3788,254.09,254.1995,1767.0
2025-05-02 12:50:00,255.06,255.52,254.98,255.13,7276.0,253.9805,254.4385,253.9008,254.0502,7276.0
2025-05-02 13:00:00,255.13,255.41,254.54,254.6,57937.0,254.0502,254.329,253.4627,253.5224,57937.0
2025-05-02 13:10:00,254.34,254.36,253.59,253.94,2325.0,253.2635,253.2834,252.5167,252.8652,2325.0
2025-05-02 13:20:00,253.93,254.11,253.18,253.61,6826.0,252.8552,253.0345,252.1084,252.5366,6826.0
2025-05-02 13:30:00,253.68,254.43,253.67,254.37,3976.0,252.6063,253.3531,252.5963,253.2934,3976.0
2025-05-02 13:40:00,254.3,254.66,253.89,254.04,4887.0,253.2237,253.5822,252.8154,252.9648,4887.0
2025-05-02 13:50:00,253.96,254.26,253.89,254.01,3400.0,252.8851,253.1838,252.8154,252.9349,3400.0
2025-05-02 14:00:00,254.22,254.48,254.13,254.2,5056.0,253.144,253.4029,253.0544,253.1241,5056.0
2025-05-02 14:10:00,254.22,254.44,253.99,254.1,4959.0,253.144,253.3631,252.915,253.0245,4959.0
2025-05-02 14:20:00,254.02,254.28,253.94,254.17,4105.0,252.9449,253.2038,252.8652,253.0942,4105.0
2025-05-02 14:30:00,254.14,254.94,254.13,254.72,2748.0,253.0644,253.861,253.0544,253.6419,2748.0
2025-05-02 14:40:00,254.72,254.91,253.98,254.11,4135.0,253.6419,253.8311,252.905,253.0345,4135.0
2025-05-02 14:50:00,253.88,254.2,253.87,254.12,4837.0,252.8055,253.1241,252.7955,253.0444,4837.0
2025-05-02 15:00:00,254.12,254.12,253.72,254.0,3027.0,253.0444,253.0444,252.6461,252.9249,3027.0
2025-05-02 15:10:00,253.95,254.2,253.87,254.2,6161.0,252.8752,253.1241,252.7955,253.1241,6161.0
2025-05-02 15:20:00,254.08,254.67,254.07,254.45,10660.0,253.0046,253.5921,252.9946,253.373,10660.0
2025-05-02 15:30:00,254.46,254.46,253.92,253.94,12260.0,253.383,253.383,252.8453,252.8652,12260.0
2025-05-02 15:40:00,253.94,254.13,253.69,253.92,35501.0,252.8652,253.0544,252.6163,252.8453,35501.0
2025-05-02 15:50:00,254.0,254.11,253.29,253.52,77391.0,252.9249,253.0345,252.218,252.447,77391.0
2025-05-05 09:30:00,251.2,253.68,251.2,252.54,9900.0,250.1368,252.6063,250.1368,251.4711,9900.0
2025-05-05 09:40:00,252.95,253.4,252.92,253.4,1924.0,251.8794,252.3275,251.8495,252.3275,1924.0
2025-05-05 09:50:00,253.3,254.29,252.93,254.29,3940.0,252.2279,253.2137,251.8595,253.2137,3940.0
2025-05-05 10:00:00,254.47,255.46,254.47,255.05,12567.0,253.393,254.3788,253.393,253.9705,12567.0
2025-05-05 10:10:00,254.89,255.14,254.23,254.25,14139.0,253.8112,254.0601,253.154,253.1739,14139.0
2025-05-05 10:20:00,254.54,255.29,254.3,255.27,4210.0,253.4627,254.2095,253.2237,254.1896,4210.0
2025-05-05 10:30:00,255.38,255.76,254.97,254.97,1126.0,254.2991,254.6775,253.8908,253.8908,1126.0
2025-05-05 10:40:00,255.79,255.79,255.52,255.78,1406.0,254.7074,254.7074,254.4385,254.6974,1406.0
2025-05-05 10:50:00,255.6,256.07,255.34,255.86,7876.0,254.5182,254.9862,254.2593,254.7771,7876.0
2025-05-05 11:00:00,255.77,255.98,255.39,255.66,1274.0,254.6875,254.8966,254.3091,254.5779,1274.0
2025-05-05 11:10:00,255.79,255.98,255.73,255.95,16973.0,254.7074,254.8966,254.6476,254.8667,16973.0
2025-05-05 11:20:00,256.21,256.56,255.94,256.0,27987.0,255.1256,255.4741,254.8567,254.9165,27987.0
2025-05-05 11:30:00,256.0,256.0,255.08,255.21,3121.0,254.9165,254.9165,254.0004,254.1298,3121.0
2025-05-05 11:40:00,255.48,255.8,255.32,255.67,2314.0,254.3987,254.7173,254.2394,254.5879,2314.0
2025-05-05 11:50:00,255.79,256.33,255.79,255.91,18911.0,254.7074,255.2451,254.7074,254.8269,18911.0
2025-05-05 12:00:00,255.9,256.14,255.81,256.01,9444.0,254.8169,255.0559,254.7273,254.9264,9444.0
2025-05-05 12:10:00,256.2,256.37,255.98,256.19,3940.0,255.1156,255.2849,254.8966,255.1057,3940.0
2025-05-05 12:20:00,256.06,256.22,256.06,256.22,847.0,254.9762,255.1355,254.9762,255.1355,847.0
2025-05-05 12:30:00,256.2,256.41,255.96,256.25,3732.0,255.1156,255.3247,254.8767,255.1654,3732.0
2025-05-05 12:40:00,256.26,256.26,256.13,256.13,1813.0,255.1754,255.1754,255.0459,255.0459,1813.0
2025-05-05 12:50:00,256.29,256.29,256.1,256.14,1573.0,255.2053,255.2053,255.0161,255.0559,1573.0
2025-05-05 13:00:00,256.13,256.25,255.87,255.95,10891.0,255.0459,255.1654,254.787,254.8667,10891.0
2025-05-05 13:10:00,256.11,256.28,255.9,256.01,11097.0,255.026,255.1953,254.8169,254.9264,11097.0
2025-05-05 13:20:00,256.01,256.28,255.91,256.01,5902.0,254.9264,255.1953,254.8269,254.9264,5902.0
2025-05-05 13:30:00,255.88,256.41,255.88,256.27,11303.0,254.797,255.3247,254.797,255.1853,11303.0
2025-05-05 13:40:00,256.26,256.28,256.01,256.28,5711.0,255.1754,255.1953,254.9264,255.1953,5711.0
2025-05-05 13:50:00,256.19,256.37,256.17,256.2,6438.0,255.1057,255.2849,255.0858,255.1156,6438.0
2025-05-05 14:00:00,256.2,256.36,256.15,256.18,7893.0,255.1156,255.275,255.0658,255.0957,7893.0
2025-05-05 14:10:00,256.06,256.29,255.75,255.76,19576.0,254.9762,255.2053,254.6675,254.6775,19576.0
2025-05-05 14:20:00,255.63,256.25,255.63,256.25,9616.0,254.548,255.1654,254.548,255.1654,9616.0
2025-05-05 14:30:00,256.18,256.26,256.16,256.17,3022.0,255.0957,255.1754,255.0758,255.0858,3022.0
2025-05-05 14:40:00,256.16,256.25,256.06,256.11,21546.0,255.0758,255.1654,254.9762,255.026,21546.0
2025-05-05 14:50:00,256.17,256.2,255.79,255.84,9581.0,255.0858,255.1156,254.7074,254.7572,9581.0
2025-05-05 15:00:00,255.72,255.92,255.41,255.42,12077.0,254.6377,254.8368,254.329,254.3389,12077.0
2025-05-05 15:10:00,255.36,255.63,255.01,255.14,16283.0,254.2792,254.548,253.9307,254.0601,16283.0
2025-05-05 15:20:00,255.0,255.09,254.65,254.82,13338.0,253.9207,254.0103,253.5722,253.7415,13338.0
2025-05-05 15:30:00,254.89,255.02,254.74,254.83,9820.0,253.8112,253.9406,253.6618,253.7514,9820.0
2025-05-05 15:40:00,254.9,255.12,254.39,254.55,13881.0,253.8211,254.0402,253.3133,253.4726,13881.0
2025-05-05 15:50:00,254.28,254.72,253.68,253.79,78954.0,253.2038,253.6419,252.6063,252.7158,78954.0
2025-05-06 09:30:00,250.63,252.69,250.31,252.38,35523.0,249.5692,251.6205,249.2506,251.3118,35523.0
2025-05-06 09:40:00,252.08,252.21,250.81,250.81,5528.0,251.0131,251.1425,249.7484,249.7484,5528.0
2025-05-06 09:50:00,250.76,251.66,250.59,251.49,10945.0,249.6987,250.5948,249.5294,250.4256,10945.0
2025-05-06 10:00:00,251.49,252.32,251.07,252.1,8096.0,250.4256,251.2521,250.0073,251.033,8096.0
2025-05-06 10:10:00,252.06,252.76,252.05,252.76,7767.0,250.9932,251.6902,250.9832,251.6902,7767.0
2025-05-06 10:20:00,252.94,253.76,252.94,253.76,2893.0,251.8694,252.686,251.8694,252.686,2893.0
2025-05-06 10:30:00,253.87,254.24,253.73,253.83,4951.0,252.7955,253.1639,252.6561,252.7557,4951.0
2025-05-06 10:40:00,253.87,254.92,253.58,253.96,17501.0,252.7955,253.8411,252.5067,252.8851,17501.0
2025-05-06 10:50:00,253.66,253.66,252.42,252.73,4440.0,252.5864,252.5864,251.3516,251.6603,4440.0
2025-05-06 11:00:00,252.76,253.19,252.76,252.85,7182.0,251.6902,252.1184,251.6902,251.7798,7182.0
2025-05-06 11:10:00,252.67,252.96,252.62,252.89,6321.0,251.6006,251.8893,251.5508,251.8196,6321.0
2025-05-06 11:20:00,252.98,253.24,252.82,253.11,11057.0,251.9093,252.1682,251.7499,252.0387,11057.0
2025-05-06 11:30:00,253.12,253.12,252.63,252.75,6396.0,252.0487,252.0487,251.5607,251.6802,6396.0
2025-05-06 11:40:00,252.84,252.84,252.39,252.61,6724.0,251.7699,251.7699,251.3218,251.5408,6724.0
2025-05-06 11:50:00,252.61,252.68,252.18,252.18,7675.0,251.5408,251.6105,251.1126,251.1126,7675.0
2025-05-06 12:00:00,252.23,252.4,252.05,252.05,7600.0,251.1624,251.3317,250.9832,250.9832,7600.0
2025-05-06 12:10:00,252.09,253.28,252.09,252.83,40307.0,251.023,252.208,251.023,251.7599,40307.0
2025-05-06 12:20:00,252.83,252.83,251.99,252.25,8176.0,251.7599,251.7599,250.9235,251.1824,8176.0
2025-05-06 12:30:00,252.32,252.46,252.05,252.31,7393.0,251.2521,251.3915,250.9832,251.2421,7393.0
2025-05-06 12:40:00,252.36,252.41,251.61,251.64,3546.0,251.2919,251.3417,250.5451,250.5749,3546.0
2025-05-06 12:50:00,251.65,251.65,250.96,250.96,4044.0,250.5849,250.5849,249.8978,249.8978,4044.0
2025-05-06 13:00:00,251.07,251.69,250.99,251.69,17766.0,250.0073,250.6247,249.9277,250.6247,17766.0
2025-05-06 13:10:00,251.58,251.82,251.37,251.51,7542.0,250.5152,250.7542,250.3061,250.4455,7542.0
2025-05-06 13:20:00,251.67,251.83,251.05,251.3,9516.0,250.6048,250.7641,249.9874,250.2364,9516.0
2025-05-06 13:30:00,251.3,251.38,250.77,250.92,4860.0,250.2364,250.316,249.7086,249.858,4860.0
2025-05-06 13:40:00,250.82,250.89,250.55,250.76,6405.0,249.7584,249.8281,249.4895,249.6987,6405.0
2025-05-06 13:50:00,250.77,251.23,250.72,251.12,10633.0,249.7086,250.1667,249.6588,250.0571,10633.0
2025-05-06 14:00:00,251.27,251.91,251.11,251.66,7853.0,250.2065,250.8438,250.0472,250.5948,7853.0
2025-05-06 14:10:00,251.63,251.63,251.11,251.42,6900.0,250.565,250.565,250.0472,250.3559,6900.0
2025-05-06 14:20:00,251.48,252.51,251.3,252.51,16538.0,250.4156,251.4413,250.2364,251.4413,16538.0
2025-05-06 14:30:00,252.38,252.68,252.35,252.53,8495.0,251.3118,251.6105,251.2819,251.4612,8495.0
2025-05-06 14:40:00,252.53,252.83,252.35,252.68,10900.0,251.4612,251.7599,251.2819,251.6105,10900.0
2025-05-06 14:50:00,252.51,252.81,252.32,252.56,8129.0,251.4413,251.74,251.2521,251.491,8129.0
2025-05-06 15:00:00,252.64,252.83,252.24,252.39,20417.0,251.5707,251.7599,251.1724,251.3218,20417.0
2025-05-06 15:10:00,252.39,252.53,252.14,252.44,6948.0,251.3218,251.4612,251.0728,251.3715,6948.0
2025-05-06 15:20:00,252.28,252.61,252.14,252.49,10562.0,251.2122,251.5408,251.0728,251.4213,10562.0
2025-05-06 15:30:00,252.53,252.83,252.18,252.45,12692.0,251.4612,251.7599,251.1126,251.3815,12692.0
2025-05-06 15:40:00,252.5,252.83,252.35,252.72,17630.0,251.4313,251.7599,251.2819,251.6504,17630.0
2025-05-06 15:50:00,252.62,253.33,252.42,252.78,82902.0,251.5508,252.2578,251.3516,251.7101,82902.0
2025-05-07 09:30:00,280.0,286.5,279.6,284.25,133514.0,278.8149,285.2874,278.4166,283.0469,133514.0
2025-05-07 09:40:00,283.73,286.05,281.34,282.23,60296.0,282.5291,284.8393,280.1492,281.0355,60296.0
2025-05-07 09:50:00,281.67,285.15,281.63,284.66,58591.0,280.4778,283.9431,280.438,283.4552,58591.0
2025-05-07 10:00:00,284.17,284.66,281.52,282.14,46632.0,282.9673,283.4552,280.3285,280.9458,46632.0
2025-05-07 10:10:00,282.01,282.24,279.01,279.01,20506.0,280.8164,281.0454,277.8291,277.8291,20506.0
2025-05-07 10:20:00,279.47,280.07,278.15,278.77,56580.0,278.2871,278.8846,276.9727,277.5901,56580.0
2025-05-07 10:30:00,278.67,279.26,277.66,278.26,27440.0,277.4905,278.078,276.4848,277.0823,27440.0
2025-05-07 10:40:00,278.27,281.5,278.26,280.68,101934.0,277.0922,280.3086,277.0823,279.492,101934.0
2025-05-07 10:50:00,280.67,281.38,280.24,280.7,24227.0,279.4821,280.1891,279.0539,279.5119,24227.0
2025-05-07 11:00:00,280.91,282.99,279.9,282.65,19969.0,279.721,281.7922,278.7153,281.4537,19969.0
2025-05-07 11:10:00,282.97,283.49,280.62,280.62,17884.0,281.7723,282.2901,279.4323,279.4323,17884.0
2025-05-07 11:20:00,280.59,282.38,280.08,282.28,17849.0,279.4024,281.1848,278.8946,281.0853,17849.0
2025-05-07 11:30:00,282.58,283.62,280.96,280.96,19269.0,281.384,282.4196,279.7708,279.7708,19269.0
2025-05-07 11:40:00,281.07,281.65,280.33,280.96,21638.0,279.8804,280.4579,279.1435,279.7708,21638.0
2025-05-07 11:50:00,280.96,281.94,280.59,281.43,15468.0,279.7708,280.7467,279.4024,280.2388,15468.0
2025-05-07 12:00:00,281.43,282.13,281.12,281.67,10285.0,280.2388,280.9359,279.9302,280.4778,10285.0
2025-05-07 12:10:00,281.96,284.17,281.67,283.7,19074.0,280.7666,282.9673,280.4778,282.4992,19074.0
2025-05-07 12:20:00,283.41,283.5,282.36,283.43,13374.0,282.2105,282.3001,281.1649,282.2304,13374.0
2025-05-07 12:30:00,283.07,284.03,283.07,283.92,8667.0,281.8719,282.8278,281.8719,282.7183,8667.0
2025-05-07 12:40:00,283.92,284.79,283.91,284.49,12625.0,282.7183,283.5846,282.7084,283.2859,12625.0
2025-05-07 12:50:00,284.35,284.48,283.21,283.78,7558.0,283.1465,283.2759,282.0113,282.5789,7558.0
2025-05-07 13:00:00,283.67,284.76,283.52,284.76,9451.0,282.4694,283.5548,282.32,283.5548,9451.0
2025-05-07 13:10:00,284.76,284.85,284.13,284.74,6439.0,283.5548,283.6444,282.9274,283.5348,6439.0
2025-05-07 13:20:00,284.75,284.79,283.94,284.02,11129.0,283.5448,283.5846,282.7382,282.8179,11129.0
2025-05-07 13:30:00,283.92,284.27,283.6,283.85,4912.0,282.7183,283.0668,282.3997,282.6486,4912.0
2025-05-07 13:40:00,283.64,284.04,283.26,283.91,7810.0,282.4395,282.8378,282.0611,282.7084,7810.0
2025-05-07 13:50:00,283.91,283.91,281.63,282.31,14731.0,282.7084,282.7084,280.438,281.1151,14731.0
2025-05-07 14:00:00,282.71,283.42,281.01,281.18,12580.0,281.5134,282.2204,279.8206,279.9899,12580.0
2025-05-07 14:10:00,281.18,281.54,280.52,281.0,10985.0,279.9899,280.3484,279.3327,279.8107,10985.0
2025-05-07 14:20:00,281.1,282.0,280.95,281.9,9452.0,279.9102,280.8064,279.7609,280.7069,9452.0
2025-05-07 14:30:00,281.74,283.78,281.53,283.32,15625.0,280.5475,282.5789,280.3384,282.1208,15625.0
2025-05-07 14:40:00,283.41,283.64,282.46,282.61,7421.0,282.2105,282.4395,281.2645,281.4139,7421.0
2025-05-07 14:50:00,282.82,284.05,282.11,283.66,29062.0,281.623,282.8478,280.916,282.4594,29062.0
2025-05-07 15:00:00,283.33,283.78,282.77,283.54,9754.0,282.1308,282.5789,281.5732,282.3399,9754.0
2025-05-07 15:10:00,283.65,283.65,281.66,282.03,18110.0,282.4495,282.4495,280.4679,280.8363,18110.0
2025-05-07 15:20:00,282.28,282.68,281.12,281.12,16925.0,281.0853,281.4836,279.9302,279.9302,16925.0
2025-05-07 15:30:00,281.37,282.42,281.2,282.32,15793.0,280.1791,281.2247,280.0098,281.1251,15793.0
2025-05-07 15:40:00,282.33,284.4,282.29,282.81,51720.0,281.135,283.1963,281.0952,281.613,51720.0
2025-05-07 15:50:00,282.52,283.46,281.97,283.06,104321.0,281.3242,282.2603,280.7766,281.8619,104321.0
2025-05-08 09:30:00,288.25,288.75,287.38,287.83,37949.0,287.03,287.5279,286.1637,286.6118,37949.0
2025-05-08 09:40:00,288.43,289.04,285.94,285.94,17711.0,287.2092,287.8166,284.7298,284.7298,17711.0
2025-05-08 09:50:00,286.05,287.9,286.03,287.63,9732.0,284.8393,286.6815,284.8194,286.4126,9732.0
2025-05-08 10:00:00,287.5,288.73,287.36,288.42,16286.0,286.2832,287.508,286.1437,287.1993,16286.0
2025-05-08 10:10:00,288.12,288.22,287.28,287.54,9297.0,286.9005,287.0001,286.0641,286.323,9297.0
2025-05-08 10:20:00,287.64,290.82,287.64,290.64,25657.0,286.4226,289.5891,286.4226,289.4099,25657.0
2025-05-08 10:30:00,290.46,290.67,289.8,289.97,7970.0,289.2306,289.4397,288.5734,288.7427,7970.0
2025-05-08 10:40:00,289.99,290.29,289.17,289.17,13066.0,288.7626,289.0613,287.9461,287.9461,13066.0
2025-05-08 10:50:00,289.17,289.37,287.36,288.23,16417.0,287.9461,288.1452,286.1437,287.0101,16417.0
2025-05-08 11:00:00,288.11,289.23,288.11,289.12,14805.0,286.8906,288.0058,286.8906,287.8963,14805.0
2025-05-08 11:10:00,289.12,290.44,289.11,290.44,17909.0,287.8963,289.2107,287.8863,289.2107,17909.0
2025-05-08 11:20:00,290.45,292.5,290.45,291.01,9935.0,289.2207,291.262,289.2207,289.7783,9935.0
2025-05-08 11:30:00,290.78,291.39,290.72,291.31,8493.0,289.5493,290.1567,289.4895,290.077,8493.0
2025-05-08 11:40:00,291.53,293.08,291.41,293.03,28448.0,290.2961,291.8395,290.1766,291.7898,28448.0
2025-05-08 11:50:00,293.04,293.22,291.31,291.31,19290.0,291.7997,291.9789,290.077,290.077,19290.0
2025-05-08 12:00:00,291.3,292.21,291.29,291.91,13409.0,290.0671,290.9732,290.0571,290.6745,13409.0
2025-05-08 12:10:00,291.85,292.89,291.67,292.59,19856.0,290.6147,291.6503,290.4355,291.3516,19856.0
2025-05-08 12:20:00,292.73,292.92,292.14,292.71,20389.0,291.491,291.6802,290.9035,291.4711,20389.0
2025-05-08 12:30:00,292.75,293.84,292.65,293.84,33965.0,291.5109,292.5963,291.4114,292.5963,33965.0
2025-05-08 12:40:00,293.83,294.27,293.73,293.94,12095.0,292.5864,293.0245,292.4868,292.6959,12095.0
2025-05-08 12:50:00,293.94,294.11,293.18,293.39,18558.0,292.6959,292.8652,291.9391,292.1482,18558.0
2025-05-08 13:00:00,293.15,293.57,292.91,293.46,18441.0,291.9092,292.3275,291.6703,292.2179,18441.0
2025-05-08 13:10:00,293.4,293.5,292.96,293.23,11309.0,292.1582,292.2578,291.72,291.9889,11309.0
2025-05-08 13:20:00,293.01,293.69,292.91,293.38,23325.0,291.7698,292.447,291.6703,292.1383,23325.0
2025-05-08 13:30:00,293.38,293.64,292.27,292.85,18454.0,292.1383,292.3972,291.033,291.6105,18454.0
2025-05-08 13:40:00,292.98,293.04,292.33,292.49,7147.0,291.74,291.7997,291.0927,291.252,7147.0
2025-05-08 13:50:00,292.46,292.79,291.99,291.99,15862.0,291.2222,291.5508,290.7542,290.7542,15862.0
2025-05-08 14:00:00,292.04,292.44,291.95,292.25,12083.0,290.8039,291.2022,290.7143,291.0131,12083.0
2025-05-08 14:10:00,292.25,293.37,292.04,293.35,25729.0,291.0131,292.1283,290.8039,292.1084,25729.0
2025-05-08 14:20:00,293.26,293.66,293.13,293.13,14277.0,292.0188,292.4171,291.8893,291.8893,14277.0
2025-05-08 14:30:00,293.23,293.92,293.22,293.67,18739.0,291.9889,292.676,291.9789,292.427,18739.0
2025-05-08 14:40:00,293.64,293.78,293.39,293.39,6850.0,292.3972,292.5366,292.1482,292.1482,6850.0
2025-05-08 14:50:00,293.37,293.92,292.95,292.96,22426.0,292.1283,292.676,291.7101,291.72,22426.0
2025-05-08 15:00:00,292.83,292.83,291.79,292.6,38213.0,291.5906,291.5906,290.555,291.3616,38213.0
2025-05-08 15:10:00,292.53,293.12,292.52,292.94,15399.0,291.2919,291.8794,291.2819,291.7001,15399.0
2025-05-08 15:20:00,292.96,293.67,292.77,293.52,12782.0,291.72,292.427,291.5309,292.2777,12782.0
2025-05-08 15:30:00,293.54,293.54,292.49,293.42,21964.0,292.2976,292.2976,291.252,292.1781,21964.0
2025-05-08 15:40:00,293.42,293.55,292.55,292.57,25701.0,292.1781,292.3076,291.3118,291.3317,25701.0
2025-05-08 15:50:00,292.86,292.9,291.14,291.27,95999.0,291.6205,291.6603,289.9078,290.0372,95999.0
2025-05-09 09:30:00,294.15,295.25,291.71,293.25,51671.0,292.905,294.0004,290.4753,292.0088,51671.0
2025-05-09 09:40:00,293.66,294.33,292.13,292.49,10729.0,292.4171,293.0842,290.8936,291.252,10729.0
2025-05-09 09:50:00,292.45,293.72,292.14,293.19,10139.0,291.2122,292.4768,290.9035,291.9491,10139.0
2025-05-09 10:00:00,292.9,293.39,292.3,292.44,10754.0,291.6603,292.1482,291.0628,291.2022,10754.0
2025-05-09 10:10:00,292.42,292.44,291.38,291.57,8642.0,291.1823,291.2022,290.1467,290.3359,8642.0
2025-05-09 10:20:00,291.41,291.56,290.14,290.61,12015.0,290.1766,290.326,288.912,289.38,12015.0
2025-05-09 10:30:00,290.6,291.17,290.38,290.61,11219.0,289.37,289.9376,289.151,289.38,11219.0
2025-05-09 10:40:00,290.79,291.61,290.79,291.58,8321.0,289.5592,290.3758,289.5592,290.3459,8321.0
2025-05-09 10:50:00,291.76,292.21,291.32,291.32,8082.0,290.5251,290.9732,290.087,290.087,8082.0
2025-05-09 11:00:00,291.19,292.04,291.11,292.04,4926.0,289.9575,290.8039,289.8779,290.8039,4926.0
2025-05-09 11:10:00,291.83,292.47,291.56,292.47,7757.0,290.5948,291.2321,290.326,291.2321,7757.0
2025-05-09 11:20:00,292.31,292.47,291.76,291.81,6978.0,291.0728,291.2321,290.5251,290.5749,6978.0
2025-05-09 11:30:00,291.81,292.44,291.62,292.37,6236.0,290.5749,291.2022,290.3857,291.1325,6236.0
2025-05-09 11:40:00,292.49,292.65,291.79,291.81,9900.0,291.252,291.4114,290.555,290.5749,9900.0
2025-05-09 11:50:00,292.01,292.32,291.95,292.11,2650.0,290.7741,291.0828,290.7143,290.8736,2650.0
2025-05-09 12:00:00,292.12,292.42,291.63,291.94,5033.0,290.8836,291.1823,290.3957,290.7044,5033.0
2025-05-09 12:10:00,291.94,292.66,291.43,292.66,7620.0,290.7044,291.4213,290.1965,291.4213,7620.0
2025-05-09 12:20:00,292.63,292.69,292.31,292.42,5366.0,291.3914,291.4512,291.0728,291.1823,5366.0
2025-05-09 12:30:00,292.32,293.2,292.32,292.97,7842.0,291.0828,291.959,291.0828,291.73,7842.0
2025-05-09 12:40:00,292.99,293.73,292.92,293.6,7597.0,291.7499,292.4868,291.6802,292.3573,7597.0
2025-05-09 12:50:00,293.72,293.86,293.23,293.56,7793.0,292.4768,292.6162,291.9889,292.3175,7793.0
2025-05-09 13:00:00,293.48,293.48,293.0,293.31,8306.0,292.2378,292.2378,291.7599,292.0686,8306.0
2025-05-09 13:10:00,293.51,294.03,293.33,294.03,6065.0,292.2677,292.7855,292.0885,292.7855,6065.0
2025-05-09 13:20:00,294.13,294.75,293.58,294.54,13316.0,292.8851,293.5025,292.3374,293.2934,13316.0
2025-05-09 13:30:00,294.54,294.95,294.36,294.74,10009.0,293.2934,293.7016,293.1141,293.4925,10009.0
2025-05-09 13:40:00,294.74,295.03,294.65,294.82,9191.0,293.4925,293.7813,293.4029,293.5722,9191.0
2025-05-09 13:50:00,294.84,295.64,294.67,295.38,14184.0,293.5921,294.3887,293.4228,294.1298,14184.0
2025-05-09 14:00:00,295.31,295.88,295.26,295.6,7177.0,294.0601,294.6277,294.0103,294.3489,7177.0
2025-05-09 14:10:00,295.46,295.86,295.4,295.41,11129.0,294.2095,294.6078,294.1497,294.1597,11129.0
2025-05-09 14:20:00,295.81,295.82,295.44,295.58,5400.0,294.558,294.5679,294.1896,294.329,5400.0
2025-05-09 14:30:00,295.51,295.8,295.41,295.66,3681.0,294.2593,294.548,294.1597,294.4086,3681.0
2025-05-09 14:40:00,295.81,296.02,295.34,295.86,12173.0,294.558,294.7671,294.09,294.6078,12173.0
2025-05-09 14:50:00,295.9,296.05,295.47,295.6,10234.0,294.6476,294.797,294.2194,294.3489,10234.0
2025-05-09 15:00:00,295.73,295.88,295.47,295.62,14691.0,294.4783,294.6277,294.2194,294.3688,14691.0
2025-05-09 15:10:00,295.47,295.76,295.01,295.31,11566.0,294.2194,294.5082,293.7614,294.0601,11566.0
2025-05-09 15:20:00,295.41,295.44,295.0,295.25,11706.0,294.1597,294.1896,293.7514,294.0004,11706.0
2025-05-09 15:30:00,295.25,295.42,294.98,295.17,34741.0,294.0004,294.1696,293.7315,293.9207,34741.0
2025-05-09 15:40:00,295.13,295.13,294.46,294.83,13822.0,293.8809,293.8809,293.2137,293.5821,13822.0
2025-05-09 15:50:00,294.51,295.49,294.51,294.97,64040.0,293.2635,294.2393,293.2635,293.7215,64040.0
2025-05-12 09:30:00,304.45,305.54,303.0,303.0,52461.0,303.1614,304.2468,301.7176,301.7176,52461.0
2025-05-12 09:40:00,303.53,304.54,302.6,302.61,15226.0,302.2453,303.251,301.3192,301.3292,15226.0
2025-05-12 09:50:00,303.16,303.56,300.65,302.16,39395.0,301.8769,302.2752,299.3775,300.8811,39395.0
2025-05-12 10:00:00,302.38,304.84,302.31,302.34,31756.0,301.1002,303.5498,301.0305,301.0603,31756.0
2025-05-12 10:10:00,302.11,303.0,301.17,301.18,11228.0,300.8313,301.7176,299.8953,299.9053,11228.0
2025-05-12 10:20:00,301.35,301.8,299.4,299.54,32812.0,300.0745,300.5226,298.1328,298.2722,32812.0
2025-05-12 10:30:00,299.42,300.37,299.34,300.22,40956.0,298.1527,299.0987,298.073,298.9493,40956.0
2025-05-12 10:40:00,300.23,301.5,300.22,300.98,15002.0,298.9593,300.2239,298.9493,299.7061,15002.0
2025-05-12 10:50:00,301.06,301.08,300.04,300.65,23037.0,299.7858,299.8057,298.7701,299.3775,23037.0
2025-05-12 11:00:00,300.65,300.68,299.55,300.03,23639.0,299.3775,299.4074,298.2822,298.7601,23639.0
2025-05-12 11:10:00,300.05,300.81,299.93,300.16,17491.0,298.78,299.5368,298.6605,298.8896,17491.0
2025-05-12 11:20:00,300.09,300.2,299.52,299.84,7854.0,298.8199,298.9294,298.2523,298.5709,7854.0
2025-05-12 11:30:00,299.84,300.18,299.45,299.6,9901.0,298.5709,298.9095,298.1826,298.3319,9901.0
2025-05-12 11:40:00,299.66,299.83,299.23,299.41,7921.0,298.3917,298.561,297.9635,298.1427,7921.0
2025-05-12 11:50:00,299.37,300.24,299.25,299.82,12555.0,298.1029,298.9692,297.9834,298.551,12555.0
2025-05-12 12:00:00,299.84,300.88,299.59,300.6,34300.0,298.5709,299.6065,298.322,299.3277,34300.0
2025-05-12 12:10:00,300.39,300.79,300.28,300.7,22032.0,299.1186,299.5169,299.0091,299.4273,22032.0
2025-05-12 12:20:00,300.65,301.21,300.56,300.69,9299.0,299.3775,299.9351,299.2879,299.4173,9299.0
2025-05-12 12:30:00,300.8,301.25,300.52,301.25,7626.0,299.5269,299.975,299.2481,299.975,7626.0
2025-05-12 12:40:00,301.05,301.63,300.84,301.16,7116.0,299.7758,300.3534,299.5667,299.8853,7116.0
2025-05-12 12:50:00,301.26,302.02,301.25,302.02,17228.0,299.9849,300.7417,299.975,300.7417,17228.0
2025-05-12 13:00:00,301.86,302.62,301.63,302.32,7851.0,300.5824,301.3392,300.3534,301.0404,7851.0
2025-05-12 13:10:00,302.13,302.37,301.24,301.38,8654.0,300.8512,301.0902,299.965,300.1044,8654.0
2025-05-12 13:20:00,301.26,301.4,300.76,301.08,21127.0,299.9849,300.1243,299.487,299.8057,21127.0
2025-05-12 13:30:00,301.08,301.51,300.87,301.17,29439.0,299.8057,300.2339,299.5966,299.8953,29439.0
2025-05-12 13:40:00,300.95,301.47,300.76,301.18,14966.0,299.6762,300.194,299.487,299.9053,14966.0
2025-05-12 13:50:00,301.23,301.89,301.22,301.42,27305.0,299.955,300.6123,299.9451,300.1442,27305.0
2025-05-12 14:00:00,301.34,301.77,301.24,301.26,6244.0,300.0646,300.4928,299.965,299.9849,6244.0
2025-05-12 14:10:00,301.26,301.8,300.93,301.8,19882.0,299.9849,300.5226,299.6563,300.5226,19882.0
2025-05-12 14:20:00,301.8,301.81,300.98,301.38,14406.0,300.5226,300.5326,299.7061,300.1044,14406.0
2025-05-12 14:30:00,301.38,302.23,301.34,302.06,7586.0,300.1044,300.9508,300.0646,300.7815,7586.0
2025-05-12 14:40:00,302.1,302.35,301.01,301.07,9958.0,300.8214,301.0703,299.736,299.7957,9958.0
2025-05-12 14:50:00,301.18,301.83,300.84,301.67,21903.0,299.9053,300.5525,299.5667,300.3932,21903.0
2025-05-12 15:00:00,301.55,301.81,300.83,301.37,23658.0,300.2737,300.5326,299.5567,300.0945,23658.0
2025-05-12 15:10:00,301.41,301.41,300.6,300.94,17185.0,300.1343,300.1343,299.3277,299.6663,17185.0
2025-05-12 15:20:00,300.94,301.14,300.5,300.67,18997.0,299.6663,299.8654,299.2281,299.3974,18997.0
2025-05-12 15:30:00,300.69,300.99,300.1,300.23,20937.0,299.4173,299.7161,298.8298,298.9593,20937.0
2025-05-12 15:40:00,300.23,300.42,299.98,300.21,35630.0,298.9593,299.1485,298.7103,298.9394,35630.0
2025-05-12 15:50:00,300.28,300.31,299.44,299.77,131221.0,299.0091,299.0389,298.1726,298.5012,131221.0
2025-05-13 09:30:00,302.0,302.32,300.04,301.28,54761.0,300.7218,301.0404,298.7701,300.0048,54761.0
2025-05-13 09:40:00,301.61,303.36,301.61,303.34,34098.0,300.3334,302.076,300.3334,302.0561,34098.0
2025-05-13 09:50:00,303.44,303.7,302.17,303.03,15779.0,302.1557,302.4146,300.8911,301.7474,15779.0
2025-05-13 10:00:00,303.2,304.77,302.96,304.69,17906.0,301.9167,303.4801,301.6777,303.4004,17906.0
2025-05-13 10:10:00,304.59,305.78,304.04,304.93,16992.0,303.3008,304.4858,302.7532,303.6394,16992.0
2025-05-13 10:20:00,304.92,305.2,304.0,304.19,27451.0,303.6294,303.9082,302.7133,302.9025,27451.0
2025-05-13 10:30:00,304.18,305.27,304.18,305.07,10140.0,302.8926,303.9779,302.8926,303.7788,10140.0
2025-05-13 10:40:00,305.07,305.18,304.53,305.18,7882.0,303.7788,303.8883,303.2411,303.8883,7882.0
2025-05-13 10:50:00,305.0,306.23,305.0,306.05,9798.0,303.7091,304.9339,303.7091,304.7546,9798.0
2025-05-13 11:00:00,305.83,306.5,305.6,306.11,14084.0,304.5356,305.2027,304.3065,304.8144,14084.0
2025-05-13 11:10:00,306.3,306.82,306.14,306.43,14916.0,305.0036,305.5214,304.8443,305.133,14916.0
2025-05-13 11:20:00,306.47,307.61,305.74,307.04,72779.0,305.1729,306.308,304.446,305.7405,72779.0
2025-05-13 11:30:00,306.9,308.39,306.89,308.39,11832.0,305.601,307.0847,305.5911,307.0847,11832.0
2025-05-13 11:40:00,308.55,309.12,308.22,308.75,10871.0,307.2441,307.8117,306.9155,307.4432,10871.0
2025-05-13 11:50:00,308.71,309.14,308.51,308.68,4103.0,307.4034,307.8316,307.2042,307.3735,4103.0
2025-05-13 12:00:00,308.69,308.82,307.91,307.91,10586.0,307.3835,307.5129,306.6068,306.6068,10586.0
2025-05-13 12:10:00,308.05,309.1,308.04,308.72,8784.0,306.7462,307.7917,306.7362,307.4133,8784.0
2025-05-13 12:20:00,308.85,310.25,308.85,310.0,14486.0,307.5428,308.9369,307.5428,308.6879,14486.0
2025-05-13 12:30:00,309.87,309.87,308.73,308.91,6004.0,308.5585,308.5585,307.4233,307.6025,6004.0
2025-05-13 12:40:00,309.14,309.76,308.75,309.63,8978.0,307.8316,308.4489,307.4432,308.3195,8978.0
2025-05-13 12:50:00,309.62,309.63,309.13,309.19,5635.0,308.3095,308.3195,307.8216,307.8814,5635.0
2025-05-13 13:00:00,309.21,309.29,308.19,308.26,13126.0,307.9013,307.9809,306.8856,306.9553,13126.0
2025-05-13 13:10:00,308.25,309.15,308.25,308.99,2636.0,306.9453,307.8415,306.9453,307.6822,2636.0
2025-05-13 13:20:00,309.01,309.78,308.68,309.25,26143.0,307.7021,308.4689,307.3735,307.9411,26143.0
2025-05-13 13:30:00,309.51,310.34,309.28,309.33,12881.0,308.2,309.0265,307.971,308.0208,12881.0
2025-05-13 13:40:00,309.36,309.36,308.95,309.05,8443.0,308.0506,308.0506,307.6424,307.7419,8443.0
2025-05-13 13:50:00,309.46,309.48,308.68,308.72,5183.0,308.1502,308.1701,307.3735,307.4133,5183.0
2025-05-13 14:00:00,308.83,309.72,308.74,309.45,13411.0,307.5229,308.4091,307.4333,308.1403,13411.0
2025-05-13 14:10:00,309.61,310.34,309.49,310.23,6468.0,308.2996,309.0265,308.1801,308.917,6468.0
2025-05-13 14:20:00,310.17,310.25,309.64,309.9,9664.0,308.8572,308.9369,308.3294,308.5883,9664.0
2025-05-13 14:30:00,309.9,310.17,309.89,310.1,4742.0,308.5883,308.8572,308.5784,308.7875,4742.0
2025-05-13 14:40:00,310.13,310.5,309.63,309.82,19902.0,308.8174,309.1858,308.3195,308.5087,19902.0
2025-05-13 14:50:00,309.81,310.57,309.53,310.21,9180.0,308.4987,309.2555,308.2199,308.897,9180.0
2025-05-13 15:00:00,310.21,310.54,310.0,310.26,6478.0,308.897,309.2256,308.6879,308.9468,6478.0
2025-05-13 15:10:00,310.44,310.78,310.34,310.49,11311.0,309.1261,309.4646,309.0265,309.1759,11311.0
2025-05-13 15:20:00,310.51,310.76,310.11,310.19,11527.0,309.1958,309.4447,308.7975,308.8771,11527.0
2025-05-13 15:30:00,310.17,310.68,309.98,310.09,13639.0,308.8572,309.365,308.668,308.7775,13639.0
2025-05-13 15:40:00,310.08,310.14,309.02,309.02,20642.0,308.7676,308.8273,307.7121,307.7121,20642.0
2025-05-13 15:50:00,309.22,309.54,308.32,308.51,80693.0,307.9112,308.2299,307.015,307.2042,80693.0
2025-05-14 09:30:00,308.0,308.8,306.61,308.43,18062.0,306.6964,307.493,305.3123,307.1246,18062.0
2025-05-14 09:40:00,308.57,308.57,307.69,308.41,2805.0,307.264,307.264,306.3877,307.1047,2805.0
2025-05-14 09:50:00,308.36,309.1,307.85,307.85,6180.0,307.0549,307.7917,306.547,306.547,6180.0
2025-05-14 10:00:00,308.18,308.18,307.35,307.65,3594.0,306.8756,306.8756,306.0491,306.3479,3594.0
2025-05-14 10:10:00,306.87,307.5,306.58,307.09,5559.0,305.5712,306.1985,305.2824,305.7902,5559.0
2025-05-14 10:20:00,307.24,307.96,307.24,307.3,3156.0,305.9396,306.6566,305.9396,305.9994,3156.0
2025-05-14 10:30:00,307.3,307.98,307.19,307.73,3467.0,305.9994,306.6765,305.8898,306.4275,3467.0
2025-05-14 10:40:00,307.36,308.41,307.2,307.59,11273.0,306.0591,307.1047,305.8998,306.2881,11273.0
2025-05-14 10:50:00,307.7,308.27,307.32,308.04,10636.0,306.3977,306.9652,306.0193,306.7362,10636.0
2025-05-14 11:00:00,307.92,307.92,306.9,307.27,3996.0,306.6167,306.6167,305.601,305.9695,3996.0
2025-05-14 11:10:00,307.47,307.63,307.22,307.3,2204.0,306.1686,306.328,305.9197,305.9994,2204.0
2025-05-14 11:20:00,307.31,308.21,307.29,307.97,6758.0,306.0093,306.9055,305.9894,306.6665,6758.0
2025-05-14 11:30:00,308.06,308.21,307.83,307.88,3995.0,306.7561,306.9055,306.5271,306.5769,3995.0
2025-05-14 11:40:00,307.82,307.96,307.6,307.79,3300.0,306.5172,306.6566,306.2981,306.4873,3300.0
2025-05-14 11:50:00,307.72,307.77,307.35,307.54,2988.0,306.4176,306.4674,306.0491,306.2383,2988.0
2025-05-14 12:00:00,307.54,308.03,307.43,307.51,19141.0,306.2383,306.7263,306.1288,306.2085,19141.0
2025-05-14 12:10:00,307.6,307.68,306.65,306.76,6889.0,306.2981,306.3777,305.3521,305.4616,6889.0
2025-05-14 12:20:00,306.74,307.17,306.6,306.87,3497.0,305.4417,305.8699,305.3023,305.5712,3497.0
2025-05-14 12:30:00,307.06,307.21,306.1,306.1,9469.0,305.7604,305.9097,304.8044,304.8044,9469.0
2025-05-14 12:40:00,306.0,306.18,305.83,305.88,8447.0,304.7049,304.8841,304.5356,304.5854,8447.0
2025-05-14 12:50:00,305.71,306.24,305.61,306.24,6922.0,304.4161,304.9438,304.3165,304.9438,6922.0
2025-05-14 13:00:00,306.24,306.24,305.74,305.82,3413.0,304.9438,304.9438,304.446,304.5256,3413.0
2025-05-14 13:10:00,305.8,306.01,305.39,305.39,1821.0,304.5057,304.7148,304.0974,304.0974,1821.0
2025-05-14 13:20:00,305.51,305.54,305.0,305.54,3549.0,304.2169,304.2468,303.7091,304.2468,3549.0
2025-05-14 13:30:00,305.52,305.96,305.51,305.96,1869.0,304.2269,304.665,304.2169,304.665,1869.0
2025-05-14 13:40:00,305.93,306.09,305.85,305.95,2004.0,304.6352,304.7945,304.5555,304.6551,2004.0
2025-05-14 13:50:00,306.16,306.16,305.73,305.86,2301.0,304.8642,304.8642,304.436,304.5654,2301.0
2025-05-14 14:00:00,305.75,306.07,305.73,305.74,5747.0,304.4559,304.7746,304.436,304.446,5747.0
2025-05-14 14:10:00,305.72,305.98,305.41,305.98,3392.0,304.426,304.6849,304.1174,304.6849,3392.0
2025-05-14 14:20:00,305.7,305.75,305.32,305.41,5181.0,304.4061,304.4559,304.0277,304.1174,5181.0
2025-05-14 14:30:00,305.49,306.31,305.49,306.19,5711.0,304.197,305.0135,304.197,304.8941,5711.0
2025-05-14 14:40:00,306.34,306.38,306.02,306.08,4712.0,305.0434,305.0832,304.7248,304.7845,4712.0
2025-05-14 14:50:00,306.07,306.49,305.83,306.06,6860.0,304.7746,305.1928,304.5356,304.7646,6860.0
2025-05-14 15:00:00,305.96,306.24,305.96,306.18,4080.0,304.665,304.9438,304.665,304.8841,4080.0
2025-05-14 15:10:00,306.4,306.55,306.14,306.21,6418.0,305.1032,305.2525,304.8443,304.914,6418.0
2025-05-14 15:20:00,306.04,306.59,305.92,306.55,5215.0,304.7447,305.2924,304.6252,305.2525,5215.0
2025-05-14 15:30:00,306.39,306.57,306.23,306.31,8241.0,305.0932,305.2724,304.9339,305.0135,8241.0
2025-05-14 15:40:00,306.37,306.85,306.36,306.8,17516.0,305.0733,305.5513,305.0633,305.5015,17516.0
2025-05-14 15:50:00,306.68,307.53,306.62,307.52,105540.0,305.382,306.2284,305.3222,306.2184,105540.0
2025-05-15 09:30:00,306.0,308.01,305.9,306.41,25382.0,304.7049,306.7063,304.6053,305.1131,25382.0
2025-05-15 09:40:00,306.41,307.33,306.27,306.32,4127.0,305.1131,306.0292,304.9737,305.0235,4127.0
2025-05-15 09:50:00,306.32,307.67,306.31,307.67,5177.0,305.0235,306.3678,305.0135,306.3678,5177.0
2025-05-15 10:00:00,307.28,308.33,307.28,308.32,5659.0,305.9794,307.025,305.9794,307.015,5659.0
2025-05-15 10:10:00,308.15,308.6,307.85,308.6,7932.0,306.8458,307.2939,306.547,307.2939,7932.0
2025-05-15 10:20:00,308.78,309.34,308.09,308.09,6889.0,307.4731,308.0307,306.786,306.786,6889.0
2025-05-15 10:30:00,308.04,308.12,307.54,308.12,2490.0,306.7362,306.8159,306.2383,306.8159,2490.0
2025-05-15 10:40:00,308.61,309.39,308.56,308.88,3867.0,307.3038,308.0805,307.254,307.5727,3867.0
2025-05-15 10:50:00,308.77,309.64,308.59,309.64,4116.0,307.4631,308.3294,307.2839,308.3294,4116.0
2025-05-15 11:00:00,309.41,309.41,308.42,308.46,13439.0,308.1004,308.1004,307.1146,307.1544,13439.0
2025-05-15 11:10:00,308.67,309.07,308.57,308.85,2358.0,307.3636,307.7619,307.264,307.5428,2358.0
2025-05-15 11:20:00,309.07,309.54,309.06,309.32,2043.0,307.7619,308.2299,307.7519,308.0108,2043.0
2025-05-15 11:30:00,309.52,309.52,309.01,309.29,3131.0,308.21,308.21,307.7021,307.9809,3131.0
2025-05-15 11:40:00,309.41,309.62,308.62,308.63,9572.0,308.1004,308.3095,307.3138,307.3237,9572.0
2025-05-15 11:50:00,308.5,308.7,307.98,308.5,6170.0,307.1943,307.3934,306.6765,307.1943,6170.0
2025-05-15 12:00:00,308.26,308.27,307.85,308.22,5783.0,306.9553,306.9652,306.547,306.9155,5783.0
2025-05-15 12:10:00,308.24,308.25,307.69,307.88,3463.0,306.9354,306.9453,306.3877,306.5769,3463.0
2025-05-15 12:20:00,307.78,308.06,307.63,307.93,6792.0,306.4773,306.7561,306.328,306.6267,6792.0
2025-05-15 12:30:00,308.22,308.5,308.04,308.5,2716.0,306.9155,307.1943,306.7362,307.1943,2716.0
2025-05-15 12:40:00,308.21,308.28,307.82,307.85,4034.0,306.9055,306.9752,306.5172,306.547,4034.0
2025-05-15 12:50:00,307.93,308.53,307.93,308.53,2751.0,306.6267,307.2241,306.6267,307.2241,2751.0
2025-05-15 13:00:00,308.49,308.99,308.49,308.79,2882.0,307.1843,307.6822,307.1843,307.483,2882.0
2025-05-15 13:10:00,308.52,308.9,308.52,308.71,1962.0,307.2142,307.5926,307.2142,307.4034,1962.0
2025-05-15 13:20:00,308.71,308.8,308.4,308.41,3309.0,307.4034,307.493,307.0947,307.1047,3309.0
2025-05-15 13:30:00,308.34,308.39,307.95,308.02,3721.0,307.035,307.0847,306.6466,306.7163,3721.0
2025-05-15 13:40:00,308.05,308.41,308.03,308.29,3915.0,306.7462,307.1047,306.7263,306.9852,3915.0
2025-05-15 13:50:00,308.26,308.32,307.69,307.78,2305.0,306.9553,307.015,306.3877,306.4773,2305.0
2025-05-15 14:00:00,307.56,307.96,307.48,307.67,2616.0,306.2583,306.6566,306.1786,306.3678,2616.0
2025-05-15 14:10:00,307.68,307.73,307.4,307.5,3324.0,306.3777,306.4275,306.0989,306.1985,3324.0
2025-05-15 14:20:00,307.54,307.89,307.31,307.89,1715.0,306.2383,306.5869,306.0093,306.5869,1715.0
2025-05-15 14:30:00,307.93,308.27,307.85,307.87,3349.0,306.6267,306.9652,306.547,306.5669,3349.0
2025-05-15 14:40:00,308.03,308.27,307.93,308.09,3363.0,306.7263,306.9652,306.6267,306.786,3363.0
2025-05-15 14:50:00,308.18,308.41,308.16,308.32,1914.0,306.8756,307.1047,306.8557,307.015,1914.0
2025-05-15 15:00:00,308.33,308.6,308.2,308.2,3504.0,307.025,307.2939,306.8955,306.8955,3504.0
2025-05-15 15:10:00,308.19,308.47,307.97,308.22,4835.0,306.8856,307.1644,306.6665,306.9155,4835.0
2025-05-15 15:20:00,308.2,308.39,307.98,308.19,3514.0,306.8955,307.0847,306.6765,306.8856,3514.0
2025-05-15 15:30:00,308.19,308.39,308.07,308.18,7965.0,306.8856,307.0847,306.7661,306.8756,7965.0
2025-05-15 15:40:00,308.18,308.57,307.93,307.93,11285.0,306.8756,307.264,306.6267,306.6267,11285.0
2025-05-15 15:50:00,307.87,308.23,307.33,307.62,48583.0,306.5669,306.9254,306.0292,306.318,48583.0
2025-05-16 09:30:00,308.29,308.5,306.01,306.02,36030.0,306.9852,307.1943,304.7148,304.7248,36030.0
2025-05-16 09:40:00,306.93,307.83,306.05,307.07,4705.0,305.6309,306.5271,304.7546,305.7703,4705.0
2025-05-16 09:50:00,307.09,307.93,306.88,307.17,4759.0,305.7902,306.6267,305.5811,305.8699,4759.0
2025-05-16 10:00:00,307.08,307.47,306.26,306.33,6330.0,305.7803,306.1686,304.9638,305.0335,6330.0
2025-05-16 10:10:00,306.55,306.65,305.85,306.64,3893.0,305.2525,305.3521,304.5555,305.3421,3893.0
2025-05-16 10:20:00,306.26,306.75,306.24,306.54,4373.0,304.9638,305.4517,304.9438,305.2426,4373.0
2025-05-16 10:30:00,306.28,306.28,305.81,306.25,1639.0,304.9837,304.9837,304.5157,304.9538,1639.0
2025-05-16 10:40:00,306.25,306.39,305.87,305.87,4471.0,304.9538,305.0932,304.5754,304.5754,4471.0
2025-05-16 10:50:00,306.03,306.34,305.89,306.07,3184.0,304.7347,305.0434,304.5953,304.7746,3184.0
2025-05-16 11:00:00,306.15,306.46,305.95,306.46,3229.0,304.8542,305.1629,304.6551,305.1629,3229.0
2025-05-16 11:10:00,306.5,306.94,306.44,306.79,3880.0,305.2027,305.6409,305.143,305.4915,3880.0
2025-05-16 11:20:00,306.7,306.72,305.96,305.96,4211.0,305.4019,305.4218,304.665,304.665,4211.0
2025-05-16 11:30:00,305.96,306.61,305.84,306.01,30632.0,304.665,305.3123,304.5455,304.7148,30632.0
2025-05-16 11:40:00,305.98,306.38,305.94,306.01,2782.0,304.6849,305.0832,304.6451,304.7148,2782.0
2025-05-16 11:50:00,306.01,306.51,305.99,306.51,4817.0,304.7148,305.2127,304.6949,305.2127,4817.0
2025-05-16 12:00:00,306.4,307.12,306.36,306.95,13247.0,305.1032,305.8201,305.0633,305.6508,13247.0
2025-05-16 12:10:00,306.9,307.02,306.6,306.61,5350.0,305.601,305.7205,305.3023,305.3123,5350.0
2025-05-16 12:20:00,306.68,306.73,306.5,306.63,1380.0,305.382,305.4318,305.2027,305.3322,1380.0
2025-05-16 12:30:00,306.63,307.22,306.62,307.21,2300.0,305.3322,305.9197,305.3222,305.9097,2300.0
2025-05-16 12:40:00,307.02,307.02,306.68,306.7,3632.0,305.7205,305.7205,305.382,305.4019,3632.0
2025-05-16 12:50:00,306.75,306.96,306.64,306.96,4948.0,305.4517,305.6608,305.3421,305.6608,4948.0
2025-05-16 13:00:00,306.96,307.01,306.68,306.8,2500.0,305.6608,305.7106,305.382,305.5015,2500.0
2025-05-16 13:10:00,306.87,307.31,306.7,307.16,2604.0,305.5712,306.0093,305.4019,305.8599,2604.0
2025-05-16 13:20:00,307.36,307.64,307.16,307.28,2450.0,306.0591,306.3379,305.8599,305.9794,2450.0
2025-05-16 13:30:00,307.29,307.44,307.17,307.44,2668.0,305.9894,306.1388,305.8699,306.1388,2668.0
2025-05-16 13:40:00,307.06,307.63,306.92,307.62,3723.0,305.7604,306.328,305.621,306.318,3723.0
2025-05-16 13:50:00,307.35,307.36,307.18,307.29,1570.0,306.0491,306.0591,305.8799,305.9894,1570.0
2025-05-16 14:00:00,307.32,307.64,307.26,307.49,6834.0,306.0193,306.3379,305.9595,306.1885,6834.0
2025-05-16 14:10:00,307.36,307.69,307.29,307.6,2734.0,306.0591,306.3877,305.9894,306.2981,2734.0
2025-05-16 14:20:00,307.5,307.84,307.5,307.7,3659.0,306.1985,306.5371,306.1985,306.3977,3659.0
2025-05-16 14:30:00,307.69,307.98,307.63,307.73,6431.0,306.3877,306.6765,306.328,306.4275,6431.0
2025-05-16 14:40:00,307.81,308.1,307.63,308.09,3052.0,306.5072,306.796,306.328,306.786,3052.0
2025-05-16 14:50:00,308.06,308.18,307.72,307.91,7788.0,306.7561,306.8756,306.4176,306.6068,7788.0
2025-05-16 15:00:00,307.91,308.16,307.9,308.02,5882.0,306.6068,306.8557,306.5968,306.7163,5882.0
2025-05-16 15:10:00,308.05,308.34,308.03,308.28,2334.0,306.7462,307.035,306.7263,306.9752,2334.0
2025-05-16 15:20:00,308.25,308.42,308.21,308.34,8193.0,306.9453,307.1146,306.9055,307.035,8193.0
2025-05-16 15:30:00,308.32,308.42,307.89,308.09,5976.0,307.015,307.1146,306.5869,306.786,5976.0
2025-05-16 15:40:00,308.14,308.52,307.97,308.32,5983.0,306.8358,307.2142,306.6665,307.015,5983.0
2025-05-16 15:50:00,308.27,309.05,308.1,309.05,42539.0,306.9652,307.7419,306.796,307.7419,42539.0
2025-05-19 09:30:00,303.67,306.0,302.09,306.0,14022.0,303.67,306.0,302.09,306.0,14022.0
2025-05-19 09:40:00,304.96,306.97,304.96,306.51,6002.0,304.96,306.97,304.96,306.51,6002.0
2025-05-19 09:50:00,306.48,307.42,306.44,307.06,2772.0,306.48,307.42,306.44,307.06,2772.0
2025-05-19 10:00:00,307.17,308.5,307.05,308.12,9729.0,307.17,308.5,307.05,308.12,9729.0
2025-05-19 10:10:00,308.29,309.0,307.73,309.0,15232.0,308.29,309.0,307.73,309.0,15232.0
2025-05-19 10:20:00,308.92,308.92,307.61,307.88,8309.0,308.92,308.92,307.61,307.88,8309.0
2025-05-19 10:30:00,307.88,308.79,307.63,308.63,9311.0,307.88,308.79,307.63,308.63,9311.0
2025-05-19 10:40:00,308.75,309.16,308.75,308.99,20846.0,308.75,309.16,308.75,308.99,20846.0
2025-05-19 10:50:00,308.89,309.1,308.58,309.06,12985.0,308.89,309.1,308.58,309.06,12985.0
2025-05-19 11:00:00,308.78,309.1,308.35,308.35,8464.0,308.78,309.1,308.35,308.35,8464.0
2025-05-19 11:10:00,308.5,308.76,308.35,308.52,2774.0,308.5,308.76,308.35,308.52,2774.0
2025-05-19 11:20:00,308.54,308.63,307.45,307.45,5245.0,308.54,308.63,307.45,307.45,5245.0
2025-05-19 11:30:00,307.89,308.32,307.81,308.27,3056.0,307.89,308.32,307.81,308.27,3056.0
2025-05-19 11:40:00,308.41,308.71,307.51,307.51,5898.0,308.41,308.71,307.51,307.51,5898.0
2025-05-19 11:50:00,307.65,307.75,307.14,307.75,4946.0,307.65,307.75,307.14,307.75,4946.0
2025-05-19 12:00:00,307.66,308.41,307.64,308.26,5013.0,307.66,308.41,307.64,308.26,5013.0
2025-05-19 12:10:00,308.26,308.54,308.26,308.34,2257.0,308.26,308.54,308.26,308.34,2257.0
2025-05-19 12:20:00,308.34,308.79,308.34,308.77,2242.0,308.34,308.79,308.34,308.77,2242.0
2025-05-19 12:30:00,308.8,308.96,308.72,308.95,6637.0,308.8,308.96,308.72,308.95,6637.0
2025-05-19 12:40:00,308.82,308.82,308.56,308.79,3166.0,308.82,308.82,308.56,308.79,3166.0
2025-05-19 12:50:00,308.88,309.19,308.51,308.85,16319.0,308.88,309.19,308.51,308.85,16319.0
2025-05-19 13:00:00,308.78,309.11,308.55,308.96,11575.0,308.78,309.11,308.55,308.96,11575.0
2025-05-19 13:10:00,308.93,309.07,308.65,308.66,4178.0,308.93,309.07,308.65,308.66,4178.0
2025-05-19 13:20:00,308.62,308.79,308.51,308.78,2736.0,308.62,308.79,308.51,308.78,2736.0
2025-05-19 13:30:00,308.63,309.12,308.55,308.92,5574.0,308.63,309.12,308.55,308.92,5574.0
2025-05-19 13:40:00,308.92,309.0,308.64,309.0,7445.0,308.92,309.0,308.64,309.0,7445.0
2025-05-19 13:50:00,308.79,308.99,308.64,308.65,2350.0,308.79,308.99,308.64,308.65,2350.0
2025-05-19 14:00:00,308.88,309.0,308.77,308.97,4704.0,308.88,309.0,308.77,308.97,4704.0
2025-05-19 14:10:00,308.97,308.97,308.47,308.56,5477.0,308.97,308.97,308.47,308.56,5477.0
2025-05-19 14:20:00,308.62,308.94,308.57,308.76,3692.0,308.62,308.94,308.57,308.76,3692.0
2025-05-19 14:30:00,308.75,308.94,308.57,308.94,3331.0,308.75,308.94,308.57,308.94,3331.0
2025-05-19 14:40:00,308.97,309.0,308.51,308.87,5884.0,308.97,309.0,308.51,308.87,5884.0
2025-05-19 14:50:00,308.72,308.8,308.55,308.8,7311.0,308.72,308.8,308.55,308.8,7311.0
2025-05-19 15:00:00,308.85,308.96,308.51,308.68,7657.0,308.85,308.96,308.51,308.68,7657.0
2025-05-19 15:10:00,308.68,308.68,308.34,308.35,5939.0,308.68,308.68,308.34,308.35,5939.0
2025-05-19 15:20:00,308.31,308.47,308.03,308.06,7246.0,308.31,308.47,308.03,308.06,7246.0
2025-05-19 15:30:00,308.16,308.43,307.99,308.17,7405.0,308.16,308.43,307.99,308.17,7405.0
2025-05-19 15:40:00,308.17,308.45,307.98,308.22,8128.0,308.17,308.45,307.98,308.22,8128.0
2025-05-19 15:50:00,308.37,308.69,308.08,308.23,47221.0,308.37,308.69,308.08,308.23,47221.0
2025-05-20 09:30:00,306.83,308.19,305.52,307.25,16594.0,306.83,308.19,305.52,307.25,16594.0
2025-05-20 09:40:00,307.25,308.0,306.19,306.6,4373.0,307.25,308.0,306.19,306.6,4373.0
2025-05-20 09:50:00,306.64,307.3,306.23,307.09,5181.0,306.64,307.3,306.23,307.09,5181.0
2025-05-20 10:00:00,306.95,307.79,306.9,307.64,7546.0,306.95,307.79,306.9,307.64,7546.0
2025-05-20 10:10:00,307.57,308.35,307.36,308.23,16324.0,307.57,308.35,307.36,308.23,16324.0
2025-05-20 10:20:00,308.13,308.3,307.92,307.97,7304.0,308.13,308.3,307.92,307.97,7304.0
2025-05-20 10:30:00,308.15,308.7,307.82,308.69,9524.0,308.15,308.7,307.82,308.69,9524.0
2025-05-20 10:40:00,308.52,308.52,307.97,308.08,7425.0,308.52,308.52,307.97,308.08,7425.0
2025-05-20 10:50:00,307.86,308.08,307.85,307.93,16515.0,307.86,308.08,307.85,307.93,16515.0
2025-05-20 11:00:00,307.83,308.26,307.68,308.26,7150.0,307.83,308.26,307.68,308.26,7150.0
2025-05-20 11:10:00,308.21,308.3,308.13,308.21,4657.0,308.21,308.3,308.13,308.21,4657.0
2025-05-20 11:20:00,308.29,308.3,307.78,308.08,7148.0,308.29,308.3,307.78,308.08,7148.0
2025-05-20 11:30:00,308.1,308.1,307.41,307.7,2366.0,308.1,308.1,307.41,307.7,2366.0
2025-05-20 11:40:00,307.15,307.37,307.08,307.24,1900.0,307.15,307.37,307.08,307.24,1900.0
2025-05-20 11:50:00,307.34,307.76,307.15,307.53,3496.0,307.34,307.76,307.15,307.53,3496.0
2025-05-20 12:00:00,307.51,307.89,307.51,307.81,5088.0,307.51,307.89,307.51,307.81,5088.0
2025-05-20 12:10:00,307.81,307.95,307.52,307.84,7290.0,307.81,307.95,307.52,307.84,7290.0
2025-05-20 12:20:00,307.71,307.96,307.54,307.58,7159.0,307.71,307.96,307.54,307.58,7159.0
2025-05-20 12:30:00,307.66,307.83,307.33,307.44,5921.0,307.66,307.83,307.33,307.44,5921.0
2025-05-20 12:40:00,307.54,307.62,307.38,307.44,2681.0,307.54,307.62,307.38,307.44,2681.0
2025-05-20 12:50:00,307.49,307.81,307.42,307.78,1832.0,307.49,307.81,307.42,307.78,1832.0
2025-05-20 13:00:00,307.79,308.0,307.42,307.42,6129.0,307.79,308.0,307.42,307.42,6129.0
2025-05-20 13:10:00,307.59,307.83,307.37,307.7,4812.0,307.59,307.83,307.37,307.7,4812.0
2025-05-20 13:20:00,307.66,307.99,307.51,307.8,2993.0,307.66,307.99,307.51,307.8,2993.0
2025-05-20 13:30:00,307.79,308.08,307.53,307.83,8043.0,307.79,308.08,307.53,307.83,8043.0
2025-05-20 13:40:00,307.83,308.05,307.83,307.94,8401.0,307.83,308.05,307.83,307.94,8401.0
2025-05-20 13:50:00,307.87,308.06,307.76,307.94,5113.0,307.87,308.06,307.76,307.94,5113.0
2025-05-20 14:00:00,307.9,308.06,307.83,307.84,6215.0,307.9,308.06,307.83,307.84,6215.0
2025-05-20 14:10:00,307.97,308.1,307.47,307.52,5059.0,307.97,308.1,307.47,307.52,5059.0
2025-05-20 14:20:00,307.48,307.48,306.77,306.77,6784.0,307.48,307.48,306.77,306.77,6784.0
2025-05-20 14:30:00,306.93,307.05,306.64,307.05,4864.0,306.93,307.05,306.64,307.05,4864.0
2025-05-20 14:40:00,307.03,307.11,306.72,306.92,5911.0,307.03,307.11,306.72,306.92,5911.0
2025-05-20 14:50:00,306.98,307.22,306.9,307.09,6265.0,306.98,307.22,306.9,307.09,6265.0
2025-05-20 15:00:00,307.05,307.08,306.47,306.75,6371.0,307.05,307.08,306.47,306.75,6371.0
2025-05-20 15:10:00,306.8,307.0,306.56,307.0,6878.0,306.8,307.0,306.56,307.0,6878.0
2025-05-20 15:20:00,307.08,307.16,306.88,306.91,4058.0,307.08,307.16,306.88,306.91,4058.0
2025-05-20 15:30:00,306.96,307.37,306.94,307.27,8219.0,306.96,307.37,306.94,307.27,8219.0
2025-05-20 15:40:00,307.27,307.44,306.92,307.1,10833.0,307.27,307.44,306.92,307.1,10833.0
2025-05-20 15:50:00,306.89,308.13,306.45,308.1,85477.0,306.89,308.13,306.45,308.1,85477.0
2025-05-21 09:30:00,304.97,306.91,304.25,305.74,25900.0,304.97,306.91,304.25,305.74,25900.0
2025-05-21 09:40:00,305.57,307.42,305.57,307.28,9904.0,305.57,307.42,305.57,307.28,9904.0
2025-05-21 09:50:00,307.49,309.0,307.33,308.4,22408.0,307.49,309.0,307.33,308.4,22408.0
2025-05-21 10:00:00,307.83,308.15,307.58,307.86,1890.0,307.83,308.15,307.58,307.86,1890.0
2025-05-21 10:10:00,307.61,307.65,306.92,307.2,2347.0,307.61,307.65,306.92,307.2,2347.0
2025-05-21 10:20:00,307.49,308.28,307.17,307.17,2627.0,307.49,308.28,307.17,307.17,2627.0
2025-05-21 10:30:00,307.04,307.31,306.45,306.72,4326.0,307.04,307.31,306.45,306.72,4326.0
2025-05-21 10:40:00,307.1,307.19,306.44,306.73,3744.0,307.1,307.19,306.44,306.73,3744.0
2025-05-21 10:50:00,306.73,307.08,306.72,307.0,3450.0,306.73,307.08,306.72,307.0,3450.0
2025-05-21 11:00:00,307.15,307.35,306.97,307.27,7186.0,307.15,307.35,306.97,307.27,7186.0
2025-05-21 11:10:00,307.13,307.29,307.03,307.2,4757.0,307.13,307.29,307.03,307.2,4757.0
2025-05-21 11:20:00,306.75,307.32,306.55,306.96,3621.0,306.75,307.32,306.55,306.96,3621.0
2025-05-21 11:30:00,306.98,307.43,306.91,307.0,4232.0,306.98,307.43,306.91,307.0,4232.0
2025-05-21 11:40:00,307.12,307.33,306.98,307.33,3654.0,307.12,307.33,306.98,307.33,3654.0
2025-05-21 11:50:00,307.45,307.86,307.18,307.18,4586.0,307.45,307.86,307.18,307.18,4586.0
2025-05-21 12:00:00,307.13,307.18,306.98,307.05,900.0,307.13,307.18,306.98,307.05,900.0
2025-05-21 12:10:00,307.13,307.21,306.95,307.09,1903.0,307.13,307.21,306.95,307.09,1903.0
2025-05-21 12:20:00,306.96,307.08,306.53,306.57,4725.0,306.96,307.08,306.53,306.57,4725.0
2025-05-21 12:30:00,306.75,306.82,306.48,306.79,2539.0,306.75,306.82,306.48,306.79,2539.0
2025-05-21 12:40:00,306.93,306.93,306.5,306.73,3749.0,306.93,306.93,306.5,306.73,3749.0
2025-05-21 12:50:00,306.8,306.82,305.99,306.31,5899.0,306.8,306.82,305.99,306.31,5899.0
2025-05-21 13:00:00,306.23,306.66,306.19,306.22,6961.0,306.23,306.66,306.19,306.22,6961.0
2025-05-21 13:10:00,306.27,306.47,304.64,304.87,18848.0,306.27,306.47,304.64,304.87,18848.0
2025-05-21 13:20:00,304.56,304.56,302.87,302.91,3546.0,304.56,304.56,302.87,302.91,3546.0
2025-05-21 13:30:00,302.81,304.36,302.65,304.26,6075.0,302.81,304.36,302.65,304.26,6075.0
2025-05-21 13:40:00,304.28,304.28,303.59,303.79,4479.0,304.28,304.28,303.59,303.79,4479.0
2025-05-21 13:50:00,303.8,304.02,303.1,303.32,5655.0,303.8,304.02,303.1,303.32,5655.0
2025-05-21 14:00:00,303.6,303.6,302.77,303.19,3559.0,303.6,303.6,302.77,303.19,3559.0
2025-05-21 14:10:00,303.41,303.5,302.67,303.03,10725.0,303.41,303.5,302.67,303.03,10725.0
2025-05-21 14:20:00,303.1,303.84,302.75,303.73,7984.0,303.1,303.84,302.75,303.73,7984.0
2025-05-21 14:30:00,303.67,304.19,303.47,303.54,4568.0,303.67,304.19,303.47,303.54,4568.0
2025-05-21 14:40:00,303.5,304.04,303.18,303.19,4105.0,303.5,304.04,303.18,303.19,4105.0
2025-05-21 14:50:00,303.2,303.48,303.0,303.0,4718.0,303.2,303.48,303.0,303.0,4718.0
2025-05-21 15:00:00,303.0,303.33,302.48,302.5,1900.0,303.0,303.33,302.48,302.5,1900.0
2025-05-21 15:10:00,302.29,302.97,302.23,302.71,2483.0,302.29,302.97,302.23,302.71,2483.0
2025-05-21 15:20:00,302.8,302.8,301.53,301.7,8360.0,302.8,302.8,301.53,301.7,8360.0
2025-05-21 15:30:00,301.76,302.24,301.71,302.19,10355.0,301.76,302.24,301.71,302.19,10355.0
2025-05-21 15:40:00,302.37,302.65,302.23,302.3,12797.0,302.37,302.65,302.23,302.3,12797.0
2025-05-21 15:50:00,302.32,302.69,301.47,301.74,65803.0,302.32,302.69,301.47,301.74,65803.0
2025-05-22 09:30:00,301.0,301.34,298.7,298.9,22413.0,301.0,301.34,298.7,298.9,22413.0
2025-05-22 09:40:00,300.19,300.93,298.98,300.44,24772.0,300.19,300.93,298.98,300.44,24772.0
2025-05-22 09:50:00,300.31,302.14,300.04,301.84,17734.0,300.31,302.14,300.04,301.84,17734.0
2025-05-22 10:00:00,302.33,302.62,301.57,302.2,13397.0,302.33,302.62,301.57,302.2,13397.0
2025-05-22 10:10:00,302.24,302.87,301.25,302.87,9488.0,302.24,302.87,301.25,302.87,9488.0
2025-05-22 10:20:00,302.65,302.86,301.66,302.4,5360.0,302.65,302.86,301.66,302.4,5360.0
2025-05-22 10:30:00,302.43,302.81,301.76,301.92,5993.0,302.43,302.81,301.76,301.92,5993.0
2025-05-22 10:40:00,302.12,302.59,301.82,302.39,10742.0,302.12,302.59,301.82,302.39,10742.0
2025-05-22 10:50:00,302.6,303.4,302.15,303.4,9854.0,302.6,303.4,302.15,303.4,9854.0
2025-05-22 11:00:00,303.43,304.13,303.22,303.87,20573.0,303.43,304.13,303.22,303.87,20573.0
2025-05-22 11:10:00,303.84,304.87,303.78,304.55,28583.0,303.84,304.87,303.78,304.55,28583.0
2025-05-22 11:20:00,304.59,305.84,304.59,304.98,19044.0,304.59,305.84,304.59,304.98,19044.0
2025-05-22 11:30:00,304.98,305.48,304.77,305.48,3104.0,304.98,305.48,304.77,305.48,3104.0
2025-05-22 11:40:00,305.31,305.88,305.3,305.36,9088.0,305.31,305.88,305.3,305.36,9088.0
2025-05-22 11:50:00,305.49,306.07,305.48,306.05,1875.0,305.49,306.07,305.48,306.05,1875.0
2025-05-22 12:00:00,305.86,306.11,305.65,306.0,7814.0,305.86,306.11,305.65,306.0,7814.0
2025-05-22 12:10:00,306.0,306.68,306.0,306.25,7142.0,306.0,306.68,306.0,306.25,7142.0
2025-05-22 12:20:00,306.0,306.31,305.82,306.03,5222.0,306.0,306.31,305.82,306.03,5222.0
2025-05-22 12:30:00,305.96,306.43,305.71,306.43,5047.0,305.96,306.43,305.71,306.43,5047.0
2025-05-22 12:40:00,306.29,306.49,305.78,305.88,19218.0,306.29,306.49,305.78,305.88,19218.0
2025-05-22 12:50:00,305.87,306.48,305.63,306.27,7992.0,305.87,306.48,305.63,306.27,7992.0
2025-05-22 13:00:00,306.13,306.3,305.81,305.81,9436.0,306.13,306.3,305.81,305.81,9436.0
2025-05-22 13:10:00,305.92,306.68,305.92,306.56,4973.0,305.92,306.68,305.92,306.56,4973.0
2025-05-22 13:20:00,306.77,307.52,306.77,307.23,9700.0,306.77,307.52,306.77,307.23,9700.0
2025-05-22 13:30:00,307.28,307.76,307.07,307.27,6379.0,307.28,307.76,307.07,307.27,6379.0
2025-05-22 13:40:00,307.55,307.87,307.4,307.54,4833.0,307.55,307.87,307.4,307.54,4833.0
2025-05-22 13:50:00,307.57,308.03,307.36,307.84,8834.0,307.57,308.03,307.36,307.84,8834.0
2025-05-22 14:00:00,308.0,308.5,307.83,308.32,7042.0,308.0,308.5,307.83,308.32,7042.0
2025-05-22 14:10:00,308.18,308.68,307.99,308.5,8243.0,308.18,308.68,307.99,308.5,8243.0
2025-05-22 14:20:00,308.58,308.73,307.85,307.95,27459.0,308.58,308.73,307.85,307.95,27459.0
2025-05-22 14:30:00,307.97,308.09,307.63,307.63,9826.0,307.97,308.09,307.63,307.63,9826.0
2025-05-22 14:40:00,307.53,307.9,307.41,307.63,7917.0,307.53,307.9,307.41,307.63,7917.0
2025-05-22 14:50:00,307.67,308.02,307.65,307.98,7072.0,307.67,308.02,307.65,307.98,7072.0
2025-05-22 15:00:00,308.02,308.08,307.64,307.65,10773.0,308.02,308.08,307.64,307.65,10773.0
2025-05-22 15:10:00,307.76,308.03,307.76,307.8,4243.0,307.76,308.03,307.76,307.8,4243.0
2025-05-22 15:20:00,307.88,308.11,307.77,307.95,8400.0,307.88,308.11,307.77,307.95,8400.0
2025-05-22 15:30:00,308.0,308.15,307.61,307.61,10720.0,308.0,308.15,307.61,307.61,10720.0
2025-05-22 15:40:00,307.61,307.69,306.74,307.17,20944.0,307.61,307.69,306.74,307.17,20944.0
2025-05-22 15:50:00,307.37,307.61,306.01,306.32,75231.0,307.37,307.61,306.01,306.32,75231.0
2025-05-23 09:30:00,301.79,304.88,301.78,303.45,19302.0,301.79,304.88,301.78,303.45,19302.0
2025-05-23 09:40:00,303.69,305.41,303.27,305.16,5736.0,303.69,305.41,303.27,305.16,5736.0
2025-05-23 09:50:00,305.34,305.53,303.82,303.82,7357.0,305.34,305.53,303.82,303.82,7357.0
2025-05-23 10:00:00,304.2,305.19,304.2,304.43,9071.0,304.2,305.19,304.2,304.43,9071.0
2025-05-23 10:10:00,304.26,304.98,303.83,304.34,2056.0,304.26,304.98,303.83,304.34,2056.0
2025-05-23 10:20:00,303.67,304.86,303.48,304.09,2336.0,303.67,304.86,303.48,304.09,2336.0
2025-05-23 10:30:00,303.96,305.03,303.96,305.03,5382.0,303.96,305.03,303.96,305.03,5382.0
2025-05-23 10:40:00,304.73,305.3,304.72,305.18,1504.0,304.73,305.3,304.72,305.18,1504.0
2025-05-23 10:50:00,305.26,305.27,304.03,304.03,8912.0,305.26,305.27,304.03,304.03,8912.0
2025-05-23 11:00:00,304.48,304.99,304.12,304.99,2513.0,304.48,304.99,304.12,304.99,2513.0
2025-05-23 11:10:00,304.81,304.81,304.06,304.06,922.0,304.81,304.81,304.06,304.06,922.0
2025-05-23 11:20:00,304.44,305.26,304.44,305.04,2378.0,304.44,305.26,304.44,305.04,2378.0
2025-05-23 11:30:00,305.48,305.82,305.31,305.6,5329.0,305.48,305.82,305.31,305.6,5329.0
2025-05-23 11:40:00,305.6,305.67,305.3,305.3,2754.0,305.6,305.67,305.3,305.3,2754.0
2025-05-23 11:50:00,305.26,305.26,304.4,304.41,4028.0,305.26,305.26,304.4,304.41,4028.0
2025-05-23 12:00:00,304.91,305.04,304.55,304.75,1679.0,304.91,305.04,304.55,304.75,1679.0
2025-05-23 12:10:00,304.92,305.07,304.84,304.91,2120.0,304.92,305.07,304.84,304.91,2120.0
2025-05-23 12:20:00,305.13,305.36,305.13,305.16,800.0,305.13,305.36,305.13,305.16,800.0
2025-05-23 12:30:00,305.02,305.49,304.89,305.49,1211.0,305.02,305.49,304.89,305.49,1211.0
2025-05-23 12:40:00,305.54,305.54,305.32,305.52,1390.0,305.54,305.54,305.32,305.52,1390.0
2025-05-23 12:50:00,305.57,305.89,305.44,305.57,4173.0,305.57,305.89,305.44,305.57,4173.0
2025-05-23 13:00:00,305.44,306.01,305.44,306.01,1891.0,305.44,306.01,305.44,306.01,1891.0
2025-05-23 13:10:00,306.05,306.37,305.79,306.37,2190.0,306.05,306.37,305.79,306.37,2190.0
2025-05-23 13:20:00,306.26,306.31,305.93,306.14,1523.0,306.26,306.31,305.93,306.14,1523.0
2025-05-23 13:30:00,306.02,306.1,305.98,306.1,870.0,306.02,306.1,305.98,306.1,870.0
2025-05-23 13:40:00,306.16,306.5,306.01,306.5,3612.0,306.16,306.5,306.01,306.5,3612.0
2025-05-23 13:50:00,306.46,306.67,306.24,306.24,2506.0,306.46,306.67,306.24,306.24,2506.0
2025-05-23 14:00:00,306.6,306.83,306.41,306.74,1576.0,306.6,306.83,306.41,306.74,1576.0
2025-05-23 14:10:00,306.59,306.69,306.36,306.54,2914.0,306.59,306.69,306.36,306.54,2914.0
2025-05-23 14:20:00,306.36,306.36,305.89,306.1,4764.0,306.36,306.36,305.89,306.1,4764.0
2025-05-23 14:30:00,306.4,306.92,306.35,306.38,4652.0,306.4,306.92,306.35,306.38,4652.0
2025-05-23 14:40:00,306.4,306.4,306.06,306.36,1965.0,306.4,306.4,306.06,306.36,1965.0
2025-05-23 14:50:00,306.49,306.49,306.35,306.49,2919.0,306.49,306.49,306.35,306.49,2919.0
2025-05-23 15:00:00,306.44,306.87,306.41,306.87,1715.0,306.44,306.87,306.41,306.87,1715.0
2025-05-23 15:10:00,306.68,306.84,306.52,306.6,5384.0,306.68,306.84,306.52,306.6,5384.0
2025-05-23 15:20:00,306.39,306.39,305.71,305.72,1391.0,306.39,306.39,305.71,305.72,1391.0
2025-05-23 15:30:00,305.86,305.88,305.52,305.82,2755.0,305.86,305.88,305.52,305.82,2755.0
2025-05-23 15:40:00,305.94,306.34,305.61,305.61,4829.0,305.94,306.34,305.61,305.61,4829.0
2025-05-23 15:50:00,305.65,305.69,304.65,305.48,21336.0,305.65,305.69,304.65,305.48,21336.0
2025-05-27 09:30:00,309.1,310.38,306.71,307.83,17364.0,309.1,310.38,306.71,307.83,17364.0
2025-05-27 09:40:00,307.32,308.22,307.32,307.69,3070.0,307.32,308.22,307.32,307.69,3070.0
2025-05-27 09:50:00,307.7,307.94,307.63,307.69,2706.0,307.7,307.94,307.63,307.69,2706.0
2025-05-27 10:00:00,307.93,308.23,307.46,308.0,6120.0,307.93,308.23,307.46,308.0,6120.0
2025-05-27 10:10:00,308.29,309.76,308.29,309.76,3700.0,308.29,309.76,308.29,309.76,3700.0
2025-05-27 10:20:00,309.89,310.7,309.89,310.15,3893.0,309.89,310.7,309.89,310.15,3893.0
2025-05-27 10:30:00,310.1,310.36,310.07,310.36,2809.0,310.1,310.36,310.07,310.36,2809.0
2025-05-27 10:40:00,310.35,310.87,310.35,310.87,2318.0,310.35,310.87,310.35,310.87,2318.0
2025-05-27 10:50:00,310.71,310.71,309.31,309.57,7891.0,310.71,310.71,309.31,309.57,7891.0
2025-05-27 11:00:00,309.72,310.48,309.56,310.26,4635.0,309.72,310.48,309.56,310.26,4635.0
2025-05-27 11:10:00,310.2,310.78,310.2,310.68,5170.0,310.2,310.78,310.2,310.68,5170.0
2025-05-27 11:20:00,310.68,310.84,310.0,310.83,22169.0,310.68,310.84,310.0,310.83,22169.0
2025-05-27 11:30:00,310.75,310.92,310.69,310.73,1010.0,310.75,310.92,310.69,310.73,1010.0
2025-05-27 11:40:00,310.79,311.34,310.79,311.13,5145.0,310.79,311.34,310.79,311.13,5145.0
2025-05-27 11:50:00,310.99,311.16,310.81,311.05,1827.0,310.99,311.16,310.81,311.05,1827.0
2025-05-27 12:00:00,310.86,311.79,310.85,311.74,3489.0,310.86,311.79,310.85,311.74,3489.0
2025-05-27 12:10:00,311.74,311.94,311.3,311.32,7648.0,311.74,311.94,311.3,311.32,7648.0
2025-05-27 12:20:00,311.3,311.53,311.21,311.44,2993.0,311.3,311.53,311.21,311.44,2993.0
2025-05-27 12:30:00,311.62,311.67,311.47,311.67,3033.0,311.62,311.67,311.47,311.67,3033.0
2025-05-27 12:40:00,311.87,312.03,311.43,311.44,3648.0,311.87,312.03,311.43,311.44,3648.0
2025-05-27 12:50:00,311.65,311.77,311.45,311.77,3082.0,311.65,311.77,311.45,311.77,3082.0
2025-05-27 13:00:00,311.77,311.99,311.63,311.77,5398.0,311.77,311.99,311.63,311.77,5398.0
2025-05-27 13:10:00,311.77,311.77,311.53,311.53,3661.0,311.77,311.77,311.53,311.53,3661.0
2025-05-27 13:20:00,311.81,311.92,311.64,311.65,7197.0,311.81,311.92,311.64,311.65,7197.0
2025-05-27 13:30:00,311.65,311.74,311.47,311.6,3285.0,311.65,311.74,311.47,311.6,3285.0
2025-05-27 13:40:00,311.5,311.88,311.43,311.88,6239.0,311.5,311.88,311.43,311.88,6239.0
2025-05-27 13:50:00,311.96,312.07,311.84,312.0,1384.0,311.96,312.07,311.84,312.0,1384.0
2025-05-27 14:00:00,312.02,312.33,311.91,312.19,7504.0,312.02,312.33,311.91,312.19,7504.0
2025-05-27 14:10:00,311.92,312.04,311.72,311.79,2959.0,311.92,312.04,311.72,311.79,2959.0
2025-05-27 14:20:00,311.79,312.09,311.78,312.0,5959.0,311.79,312.09,311.78,312.0,5959.0
2025-05-27 14:30:00,312.0,312.28,311.87,311.89,3043.0,312.0,312.28,311.87,311.89,3043.0
2025-05-27 14:40:00,311.88,312.07,311.84,311.91,5409.0,311.88,312.07,311.84,311.91,5409.0
2025-05-27 14:50:00,311.97,311.99,311.72,311.87,9614.0,311.97,311.99,311.72,311.87,9614.0
2025-05-27 15:00:00,311.71,312.0,311.5,311.87,3049.0,311.71,312.0,311.5,311.87,3049.0
2025-05-27 15:10:00,311.99,312.23,311.87,312.04,4361.0,311.99,312.23,311.87,312.04,4361.0
2025-05-27 15:20:00,312.17,312.39,312.04,312.11,9418.0,312.17,312.39,312.04,312.11,9418.0
2025-05-27 15:30:00,312.14,312.43,311.99,312.38,15301.0,312.14,312.43,311.99,312.38,15301.0
2025-05-27 15:40:00,312.45,312.49,312.17,312.26,10879.0,312.45,312.49,312.17,312.26,10879.0
2025-05-27 15:50:00,312.32,313.21,312.25,312.97,59993.0,312.32,313.21,312.25,312.97,59993.0
2025-05-28 09:30:00,313.83,314.43,312.65,313.53,31073.0,313.83,314.43,312.65,313.53,31073.0
2025-05-28 09:40:00,313.52,314.77,313.0,313.71,11949.0,313.52,314.77,313.0,313.71,11949.0
2025-05-28 09:50:00,313.64,314.32,313.52,314.08,14224.0,313.64,314.32,313.52,314.08,14224.0
2025-05-28 10:00:00,314.42,314.63,313.57,314.48,10104.0,314.42,314.63,313.57,314.48,10104.0
2025-05-28 10:10:00,314.28,314.41,314.09,314.25,12479.0,314.28,314.41,314.09,314.25,12479.0
2025-05-28 10:20:00,314.22,314.74,314.13,314.56,11380.0,314.22,314.74,314.13,314.56,11380.0
2025-05-28 10:30:00,314.55,314.94,314.22,314.23,10105.0,314.55,314.94,314.22,314.23,10105.0
2025-05-28 10:40:00,314.43,314.59,313.96,314.02,7852.0,314.43,314.59,313.96,314.02,7852.0
2025-05-28 10:50:00,314.12,314.15,313.7,314.08,21003.0,314.12,314.15,313.7,314.08,21003.0
2025-05-28 11:00:00,313.86,314.74,313.86,314.06,23191.0,313.86,314.74,313.86,314.06,23191.0
2025-05-28 11:10:00,314.01,314.15,313.26,313.7,14491.0,314.01,314.15,313.26,313.7,14491.0
2025-05-28 11:20:00,313.7,313.88,312.51,312.71,4682.0,313.7,313.88,312.51,312.71,4682.0
2025-05-28 11:30:00,312.72,312.93,312.34,312.54,7442.0,312.72,312.93,312.34,312.54,7442.0
2025-05-28 11:40:00,312.38,312.65,312.04,312.48,4774.0,312.38,312.65,312.04,312.48,4774.0
2025-05-28 11:50:00,312.48,312.91,312.45,312.53,3859.0,312.48,312.91,312.45,312.53,3859.0
2025-05-28 12:00:00,312.67,313.4,312.67,313.21,3516.0,312.67,313.4,312.67,313.21,3516.0
2025-05-28 12:10:00,313.05,313.36,312.99,313.21,6648.0,313.05,313.36,312.99,313.21,6648.0
2025-05-28 12:20:00,313.06,313.29,312.83,313.09,2896.0,313.06,313.29,312.83,313.09,2896.0
2025-05-28 12:30:00,313.09,313.47,312.91,313.18,3620.0,313.09,313.47,312.91,313.18,3620.0
2025-05-28 12:40:00,313.37,313.48,313.1,313.1,3645.0,313.37,313.48,313.1,313.1,3645.0
2025-05-28 12:50:00,313.27,313.27,312.85,312.92,3842.0,313.27,313.27,312.85,312.92,3842.0
2025-05-28 13:00:00,313.11,313.32,313.06,313.23,2759.0,313.11,313.32,313.06,313.23,2759.0
2025-05-28 13:10:00,313.1,313.29,312.9,313.22,6018.0,313.1,313.29,312.9,313.22,6018.0
2025-05-28 13:20:00,313.05,313.23,312.76,313.22,6016.0,313.05,313.23,312.76,313.22,6016.0
2025-05-28 13:30:00,313.13,313.13,312.72,312.79,2671.0,313.13,313.13,312.72,312.79,2671.0
2025-05-28 13:40:00,312.69,312.97,312.55,312.87,4224.0,312.69,312.97,312.55,312.87,4224.0
2025-05-28 13:50:00,312.85,313.0,312.74,312.86,5516.0,312.85,313.0,312.74,312.86,5516.0
2025-05-28 14:00:00,312.98,313.28,312.97,312.99,8019.0,312.98,313.28,312.97,312.99,8019.0
2025-05-28 14:10:00,313.14,313.16,312.67,312.71,8988.0,313.14,313.16,312.67,312.71,8988.0
2025-05-28 14:20:00,312.6,312.92,312.39,312.77,4241.0,312.6,312.92,312.39,312.77,4241.0
2025-05-28 14:30:00,312.77,313.02,312.49,312.62,5418.0,312.77,313.02,312.49,312.62,5418.0
2025-05-28 14:40:00,312.5,312.87,312.4,312.52,4995.0,312.5,312.87,312.4,312.52,4995.0
2025-05-28 14:50:00,312.6,312.64,311.47,312.36,9116.0,312.6,312.64,311.47,312.36,9116.0
2025-05-28 15:00:00,312.36,313.16,312.35,313.02,8325.0,312.36,313.16,312.35,313.02,8325.0
2025-05-28 15:10:00,313.01,313.33,312.57,312.69,5865.0,313.01,313.33,312.57,312.69,5865.0
2025-05-28 15:20:00,312.69,312.69,311.92,312.0,6734.0,312.69,312.69,311.92,312.0,6734.0
2025-05-28 15:30:00,312.11,312.17,311.75,311.86,12231.0,312.11,312.17,311.75,311.86,12231.0
2025-05-28 15:40:00,311.86,312.58,311.68,312.31,23440.0,311.86,312.58,311.68,312.31,23440.0
2025-05-28 15:50:00,312.3,312.59,311.89,312.48,52348.0,312.3,312.59,311.89,312.48,52348.0
2025-05-29 09:30:00,315.0,315.0,312.29,313.21,12827.0,315.0,315.0,312.29,313.21,12827.0
2025-05-29 09:40:00,312.69,313.02,311.1,312.24,16074.0,312.69,313.02,311.1,312.24,16074.0
2025-05-29 09:50:00,312.22,312.84,311.71,312.72,11441.0,312.22,312.84,311.71,312.72,11441.0
2025-05-29 10:00:00,312.72,313.16,311.94,311.96,9894.0,312.72,313.16,311.94,311.96,9894.0
2025-05-29 10:10:00,311.92,312.35,311.19,311.19,17472.0,311.92,312.35,311.19,311.19,17472.0
2025-05-29 10:20:00,310.93,312.08,310.69,311.64,3214.0,310.93,312.08,310.69,311.64,3214.0
2025-05-29 10:30:00,311.96,312.03,311.12,311.54,12765.0,311.96,312.03,311.12,311.54,12765.0
2025-05-29 10:40:00,311.36,312.57,311.36,312.35,18739.0,311.36,312.57,311.36,312.35,18739.0
2025-05-29 10:50:00,312.06,312.35,311.82,312.27,3037.0,312.06,312.35,311.82,312.27,3037.0
2025-05-29 11:00:00,312.26,312.4,312.07,312.2,45165.0,312.26,312.4,312.07,312.2,45165.0
2025-05-29 11:10:00,312.0,312.67,312.0,312.44,3274.0,312.0,312.67,312.0,312.44,3274.0
2025-05-29 11:20:00,312.22,312.42,312.09,312.1,3529.0,312.22,312.42,312.09,312.1,3529.0
2025-05-29 11:30:00,312.12,312.22,311.44,311.74,6030.0,312.12,312.22,311.44,311.74,6030.0
2025-05-29 11:40:00,311.62,312.11,311.32,312.11,1633.0,311.62,312.11,311.32,312.11,1633.0
2025-05-29 11:50:00,312.16,312.43,310.86,310.96,5712.0,312.16,312.43,310.86,310.96,5712.0
2025-05-29 12:00:00,310.92,311.13,310.24,310.44,9805.0,310.92,311.13,310.24,310.44,9805.0
2025-05-29 12:10:00,310.94,311.31,310.94,311.31,1300.0,310.94,311.31,310.94,311.31,1300.0
2025-05-29 12:20:00,311.4,311.63,311.34,311.5,1750.0,311.4,311.63,311.34,311.5,1750.0
2025-05-29 12:30:00,311.81,311.81,311.45,311.69,1150.0,311.81,311.81,311.45,311.69,1150.0
2025-05-29 12:40:00,311.69,312.12,311.69,312.02,6183.0,311.69,312.12,311.69,312.02,6183.0
2025-05-29 12:50:00,312.02,312.22,311.81,312.0,12468.0,312.02,312.22,311.81,312.0,12468.0
2025-05-29 13:00:00,312.06,312.45,312.06,312.14,1823.0,312.06,312.45,312.06,312.14,1823.0
2025-05-29 13:10:00,312.02,312.2,311.68,311.82,2529.0,312.02,312.2,311.68,311.82,2529.0
2025-05-29 13:20:00,312.0,312.11,311.77,311.77,6073.0,312.0,312.11,311.77,311.77,6073.0
2025-05-29 13:30:00,311.83,312.48,311.83,312.31,20832.0,311.83,312.48,311.83,312.31,20832.0
2025-05-29 13:40:00,312.53,312.79,312.38,312.64,9702.0,312.53,312.79,312.38,312.64,9702.0
2025-05-29 13:50:00,312.72,312.95,312.47,312.6,16223.0,312.72,312.95,312.47,312.6,16223.0
2025-05-29 14:00:00,312.69,313.09,312.56,312.86,27981.0,312.69,313.09,312.56,312.86,27981.0
2025-05-29 14:10:00,312.86,313.09,312.56,312.69,11860.0,312.86,313.09,312.56,312.69,11860.0
2025-05-29 14:20:00,312.69,312.77,312.43,312.46,54107.0,312.69,312.77,312.43,312.46,54107.0
2025-05-29 14:30:00,312.58,313.65,312.53,313.63,6570.0,312.58,313.65,312.53,313.63,6570.0
2025-05-29 14:40:00,313.77,313.78,313.11,313.48,3523.0,313.77,313.78,313.11,313.48,3523.0
2025-05-29 14:50:00,313.62,313.66,313.11,313.14,3431.0,313.62,313.66,313.11,313.14,3431.0
2025-05-29 15:00:00,313.29,314.01,313.28,313.86,17072.0,313.29,314.01,313.28,313.86,17072.0
2025-05-29 15:10:00,313.79,314.19,313.7,314.19,16281.0,313.79,314.19,313.7,314.19,16281.0
2025-05-29 15:20:00,314.3,314.39,314.09,314.09,3386.0,314.3,314.39,314.09,314.09,3386.0
2025-05-29 15:30:00,314.14,314.47,314.14,314.47,5877.0,314.14,314.47,314.14,314.47,5877.0
2025-05-29 15:40:00,314.39,314.92,314.39,314.63,6907.0,314.39,314.92,314.39,314.63,6907.0
2025-05-29 15:50:00,314.69,315.05,314.16,314.93,54540.0,314.69,315.05,314.16,314.93,54540.0
2025-05-30 09:30:00,315.22,316.0,312.78,314.21,23830.0,315.22,316.0,312.78,314.21,23830.0
2025-05-30 09:40:00,314.22,316.0,314.22,314.81,19889.0,314.22,316.0,314.22,314.81,19889.0
2025-05-30 09:50:00,314.94,314.94,312.81,312.81,14532.0,314.94,314.94,312.81,312.81,14532.0
2025-05-30 10:00:00,313.65,315.23,313.22,314.78,7194.0,313.65,315.23,313.22,314.78,7194.0
2025-05-30 10:10:00,314.78,316.0,314.72,315.88,6039.0,314.78,316.0,314.72,315.88,6039.0
2025-05-30 10:20:00,315.99,315.99,314.74,315.22,8559.0,315.99,315.99,314.74,315.22,8559.0
2025-05-30 10:30:00,315.21,315.66,315.16,315.45,1880.0,315.21,315.66,315.16,315.45,1880.0
2025-05-30 10:40:00,315.61,315.61,314.51,315.04,2492.0,315.61,315.61,314.51,315.04,2492.0
2025-05-30 10:50:00,315.04,315.56,314.68,315.0,4897.0,315.04,315.56,314.68,315.0,4897.0
2025-05-30 11:00:00,315.16,315.42,314.85,315.31,4243.0,315.16,315.42,314.85,315.31,4243.0
2025-05-30 11:10:00,315.11,315.45,314.91,315.09,5442.0,315.11,315.45,314.91,315.09,5442.0
2025-05-30 11:20:00,315.36,315.44,315.1,315.42,5173.0,315.36,315.44,315.1,315.42,5173.0
2025-05-30 11:30:00,315.5,315.62,314.85,315.06,8296.0,315.5,315.62,314.85,315.06,8296.0
2025-05-30 11:40:00,314.98,314.98,314.45,314.45,25230.0,314.98,314.98,314.45,314.45,25230.0
2025-05-30 11:50:00,314.57,314.61,313.79,313.79,6563.0,314.57,314.61,313.79,313.79,6563.0
2025-05-30 12:00:00,313.92,314.7,313.66,314.61,3922.0,313.92,314.7,313.66,314.61,3922.0
2025-05-30 12:10:00,314.61,314.72,313.83,313.91,2320.0,314.61,314.72,313.83,313.91,2320.0
2025-05-30 12:20:00,314.05,314.24,313.19,313.28,4078.0,314.05,314.24,313.19,313.28,4078.0
2025-05-30 12:30:00,312.98,313.36,312.28,313.28,10164.0,312.98,313.36,312.28,313.28,10164.0
2025-05-30 12:40:00,313.3,313.31,312.59,312.72,2443.0,313.3,313.31,312.59,312.72,2443.0
2025-05-30 12:50:00,312.49,312.63,312.26,312.56,3810.0,312.49,312.63,312.26,312.56,3810.0
2025-05-30 13:00:00,312.71,313.85,312.56,313.75,10421.0,312.71,313.85,312.56,313.75,10421.0
2025-05-30 13:10:00,313.6,313.94,313.25,313.94,2885.0,313.6,313.94,313.25,313.94,2885.0
2025-05-30 13:20:00,313.73,313.79,313.5,313.79,2161.0,313.73,313.79,313.5,313.79,2161.0
2025-05-30 13:30:00,313.68,314.5,313.65,314.34,40608.0,313.68,314.5,313.65,314.34,40608.0
2025-05-30 13:40:00,314.18,314.27,313.79,313.82,4054.0,314.18,314.27,313.79,313.82,4054.0
2025-05-30 13:50:00,314.01,314.35,313.72,313.85,3734.0,314.01,314.35,313.72,313.85,3734.0
2025-05-30 14:00:00,313.86,314.82,313.86,314.71,5956.0,313.86,314.82,313.86,314.71,5956.0
2025-05-30 14:10:00,314.71,315.24,314.7,315.24,4854.0,314.71,315.24,314.7,315.24,4854.0
2025-05-30 14:20:00,315.18,315.32,315.11,315.22,1375.0,315.18,315.32,315.11,315.22,1375.0
2025-05-30 14:30:00,315.27,315.27,314.88,314.98,5423.0,315.27,315.27,314.88,314.98,5423.0
2025-05-30 14:40:00,314.99,315.16,314.8,315.12,3869.0,314.99,315.16,314.8,315.12,3869.0
2025-05-30 14:50:00,315.1,315.25,314.84,314.9,5806.0,315.1,315.25,314.84,314.9,5806.0
2025-05-30 15:00:00,314.83,315.44,314.82,315.31,4415.0,314.83,315.44,314.82,315.31,4415.0
2025-05-30 15:10:00,315.31,315.61,315.09,315.57,4521.0,315.31,315.61,315.09,315.57,4521.0
2025-05-30 15:20:00,315.38,315.64,315.23,315.56,9883.0,315.38,315.64,315.23,315.56,9883.0
2025-05-30 15:30:00,315.55,316.22,315.24,315.59,38869.0,315.55,316.22,315.24,315.59,38869.0
2025-05-30 15:40:00,315.41,315.74,314.97,315.32,19299.0,315.41,315.74,314.97,315.32,19299.0
2025-05-30 15:50:00,315.07,315.92,314.47,315.48,97709.0,315.07,315.92,314.47,315.48,97709.0
2025-06-02 09:30:00,315.0,315.3,311.84,312.43,19493.0,315.0,315.3,311.84,312.43,19493.0
2025-06-02 09:40:00,312.26,313.0,311.78,312.27,5192.0,312.26,313.0,311.78,312.27,5192.0
2025-06-02 09:50:00,311.79,312.87,311.17,312.64,8243.0,311.79,312.87,311.17,312.64,8243.0
2025-06-02 10:00:00,312.19,313.68,312.01,313.24,5732.0,312.19,313.68,312.01,313.24,5732.0
2025-06-02 10:10:00,313.32,314.67,313.32,314.0,6463.0,313.32,314.67,313.32,314.0,6463.0
2025-06-02 10:20:00,314.0,315.83,313.94,315.46,8920.0,314.0,315.83,313.94,315.46,8920.0
2025-06-02 10:30:00,315.43,315.98,315.0,315.48,3620.0,315.43,315.98,315.0,315.48,3620.0
2025-06-02 10:40:00,315.44,315.45,314.95,315.01,8816.0,315.44,315.45,314.95,315.01,8816.0
2025-06-02 10:50:00,314.93,315.9,314.91,315.56,4357.0,314.93,315.9,314.91,315.56,4357.0
2025-06-02 11:00:00,315.37,315.43,314.66,314.98,5813.0,315.37,315.43,314.66,314.98,5813.0
2025-06-02 11:10:00,314.76,315.35,314.65,315.35,3691.0,314.76,315.35,314.65,315.35,3691.0
2025-06-02 11:20:00,315.35,315.68,315.01,315.03,6113.0,315.35,315.68,315.01,315.03,6113.0
2025-06-02 11:30:00,315.18,315.55,314.97,315.55,3694.0,315.18,315.55,314.97,315.55,3694.0
2025-06-02 11:40:00,315.5,316.06,315.42,315.85,3340.0,315.5,316.06,315.42,315.85,3340.0
2025-06-02 11:50:00,315.79,316.31,315.49,315.67,5746.0,315.79,316.31,315.49,315.67,5746.0
2025-06-02 12:00:00,315.5,315.56,314.95,315.32,2843.0,315.5,315.56,314.95,315.32,2843.0
2025-06-02 12:10:00,315.53,315.83,315.46,315.82,4224.0,315.53,315.83,315.46,315.82,4224.0
2025-06-02 12:20:00,315.9,315.98,315.29,315.42,3991.0,315.9,315.98,315.29,315.42,3991.0
2025-06-02 12:30:00,315.59,316.21,315.53,315.67,5369.0,315.59,316.21,315.53,315.67,5369.0
2025-06-02 12:40:00,315.66,316.12,315.46,315.64,7702.0,315.66,316.12,315.46,315.64,7702.0
2025-06-02 12:50:00,315.77,316.73,315.77,316.47,4196.0,315.77,316.73,315.77,316.47,4196.0
2025-06-02 13:00:00,316.47,316.71,316.36,316.38,2108.0,316.47,316.71,316.36,316.38,2108.0
2025-06-02 13:10:00,316.42,316.67,316.41,316.67,1176.0,316.42,316.67,316.41,316.67,1176.0
2025-06-02 13:20:00,316.4,316.41,316.02,316.06,2472.0,316.4,316.41,316.02,316.06,2472.0
2025-06-02 13:30:00,316.33,316.44,315.97,316.43,2211.0,316.33,316.44,315.97,316.43,2211.0
2025-06-02 13:40:00,316.27,316.42,316.01,316.29,2510.0,316.27,316.42,316.01,316.29,2510.0
2025-06-02 13:50:00,316.12,316.66,316.06,316.51,4050.0,316.12,316.66,316.06,316.51,4050.0
2025-06-02 14:00:00,316.68,316.73,316.51,316.6,3214.0,316.68,316.73,316.51,316.6,3214.0
2025-06-02 14:10:00,316.78,317.38,316.78,317.38,6651.0,316.78,317.38,316.78,317.38,6651.0
2025-06-02 14:20:00,317.14,317.72,317.05,317.51,9597.0,317.14,317.72,317.05,317.51,9597.0
2025-06-02 14:30:00,317.49,317.68,317.39,317.54,3091.0,317.49,317.68,317.39,317.54,3091.0
2025-06-02 14:40:00,317.55,317.65,317.33,317.6,3597.0,317.55,317.65,317.33,317.6,3597.0
2025-06-02 14:50:00,317.34,317.62,317.34,317.53,6098.0,317.34,317.62,317.34,317.53,6098.0
2025-06-02 15:00:00,317.61,317.84,317.24,317.44,4922.0,317.61,317.84,317.24,317.44,4922.0
2025-06-02 15:10:00,317.39,317.49,317.25,317.35,6543.0,317.39,317.49,317.25,317.35,6543.0
2025-06-02 15:20:00,317.35,317.78,317.34,317.67,4312.0,317.35,317.78,317.34,317.67,4312.0
2025-06-02 15:30:00,317.6,317.67,317.11,317.3,11294.0,317.6,317.67,317.11,317.3,11294.0
2025-06-02 15:40:00,317.31,317.45,317.18,317.26,8217.0,317.31,317.45,317.18,317.26,8217.0
2025-06-02 15:50:00,317.34,317.72,317.13,317.42,50723.0,317.34,317.72,317.13,317.42,50723.0
2025-06-03 09:30:00,317.28,317.28,315.19,316.43,37073.0,317.28,317.28,315.19,316.43,37073.0
2025-06-03 09:40:00,316.52,317.57,316.23,316.94,19585.0,316.52,317.57,316.23,316.94,19585.0
2025-06-03 09:50:00,316.94,318.35,316.46,317.58,12056.0,316.94,318.35,316.46,317.58,12056.0
2025-06-03 10:00:00,317.3,317.85,317.04,317.73,8533.0,317.3,317.85,317.04,317.73,8533.0
2025-06-03 10:10:00,317.68,318.61,317.55,318.47,4433.0,317.68,318.61,317.55,318.47,4433.0
2025-06-03 10:20:00,318.47,319.28,318.18,319.13,8780.0,318.47,319.28,318.18,319.13,8780.0
2025-06-03 10:30:00,319.13,319.13,317.85,318.51,5669.0,319.13,319.13,317.85,318.51,5669.0
2025-06-03 10:40:00,318.09,318.19,316.42,316.86,23968.0,318.09,318.19,316.42,316.86,23968.0
2025-06-03 10:50:00,316.86,317.17,315.79,316.07,4612.0,316.86,317.17,315.79,316.07,4612.0
2025-06-03 11:00:00,315.91,316.92,315.91,316.29,12670.0,315.91,316.92,315.91,316.29,12670.0
2025-06-03 11:10:00,316.31,316.9,316.01,316.2,16446.0,316.31,316.9,316.01,316.2,16446.0
2025-06-03 11:20:00,315.94,316.15,315.49,315.5,4142.0,315.94,316.15,315.49,315.5,4142.0
2025-06-03 11:30:00,315.85,317.05,315.84,316.71,12370.0,315.85,317.05,315.84,316.71,12370.0
2025-06-03 11:40:00,316.8,317.28,316.68,317.08,4886.0,316.8,317.28,316.68,317.08,4886.0
2025-06-03 11:50:00,317.12,317.22,316.77,316.94,19903.0,317.12,317.22,316.77,316.94,19903.0
2025-06-03 12:00:00,316.95,316.96,316.44,316.44,4946.0,316.95,316.96,316.44,316.44,4946.0
2025-06-03 12:10:00,316.63,317.76,316.36,317.75,7241.0,316.63,317.76,316.36,317.75,7241.0
2025-06-03 12:20:00,317.77,318.01,317.76,317.83,3556.0,317.77,318.01,317.76,317.83,3556.0
2025-06-03 12:30:00,317.81,317.85,317.62,317.69,4150.0,317.81,317.85,317.62,317.69,4150.0
2025-06-03 12:40:00,317.67,317.85,316.96,317.44,10117.0,317.67,317.85,316.96,317.44,10117.0
2025-06-03 12:50:00,317.63,318.01,317.58,317.81,5826.0,317.63,318.01,317.58,317.81,5826.0
2025-06-03 13:00:00,317.66,317.78,317.2,317.2,5586.0,317.66,317.78,317.2,317.2,5586.0
2025-06-03 13:10:00,317.3,317.3,317.0,317.02,5802.0,317.3,317.3,317.0,317.02,5802.0
2025-06-03 13:20:00,317.0,317.0,316.62,316.78,2632.0,317.0,317.0,316.62,316.78,2632.0
2025-06-03 13:30:00,316.81,316.96,316.66,316.73,2868.0,316.81,316.96,316.66,316.73,2868.0
2025-06-03 13:40:00,316.83,316.89,316.55,316.89,5607.0,316.83,316.89,316.55,316.89,5607.0
2025-06-03 13:50:00,316.79,316.8,316.03,316.19,3779.0,316.79,316.8,316.03,316.19,3779.0
2025-06-03 14:00:00,316.03,316.03,315.37,315.46,6084.0,316.03,316.03,315.37,315.46,6084.0
2025-06-03 14:10:00,315.78,315.78,315.02,315.37,4911.0,315.78,315.78,315.02,315.37,4911.0
2025-06-03 14:20:00,315.29,315.44,314.82,314.94,10379.0,315.29,315.44,314.82,314.94,10379.0
2025-06-03 14:30:00,314.95,314.95,314.46,314.61,4779.0,314.95,314.95,314.46,314.61,4779.0
2025-06-03 14:40:00,314.65,315.55,314.31,315.55,14771.0,314.65,315.55,314.31,315.55,14771.0
2025-06-03 14:50:00,315.55,315.85,315.32,315.81,8136.0,315.55,315.85,315.32,315.81,8136.0
2025-06-03 15:00:00,315.81,316.44,315.61,316.34,13239.0,315.81,316.44,315.61,316.34,13239.0
2025-06-03 15:10:00,316.3,316.38,315.85,316.38,10043.0,316.3,316.38,315.85,316.38,10043.0
2025-06-03 15:20:00,316.37,316.5,316.07,316.25,10431.0,316.37,316.5,316.07,316.25,10431.0
2025-06-03 15:30:00,316.11,316.73,316.08,316.41,12170.0,316.11,316.73,316.08,316.41,12170.0
2025-06-03 15:40:00,316.48,316.48,316.04,316.35,13350.0,316.48,316.48,316.04,316.35,13350.0
2025-06-03 15:50:00,316.27,316.98,316.14,316.7,78269.0,316.27,316.98,316.14,316.7,78269.0
2025-06-04 09:30:00,319.38,319.79,317.64,319.0,17096.0,319.38,319.79,317.64,319.0,17096.0
2025-06-04 09:40:00,319.34,319.79,318.65,318.76,14924.0,319.34,319.79,318.65,318.76,14924.0
2025-06-04 09:50:00,318.63,318.89,318.12,318.88,2895.0,318.63,318.89,318.12,318.88,2895.0
2025-06-04 10:00:00,318.86,318.88,317.73,318.41,13265.0,318.86,318.88,317.73,318.41,13265.0
2025-06-04 10:10:00,318.14,318.5,317.26,318.17,6460.0,318.14,318.5,317.26,318.17,6460.0
2025-06-04 10:20:00,317.76,317.76,316.42,316.99,13060.0,317.76,317.76,316.42,316.99,13060.0
2025-06-04 10:30:00,316.75,317.32,316.51,316.72,11282.0,316.75,317.32,316.51,316.72,11282.0
2025-06-04 10:40:00,316.66,316.87,316.09,316.79,4912.0,316.66,316.87,316.09,316.79,4912.0
2025-06-04 10:50:00,316.5,317.35,316.34,317.35,6539.0,316.5,317.35,316.34,317.35,6539.0
2025-06-04 11:00:00,317.43,318.07,317.29,318.01,2260.0,317.43,318.07,317.29,318.01,2260.0
2025-06-04 11:10:00,317.76,318.23,317.76,318.23,4164.0,317.76,318.23,317.76,318.23,4164.0
2025-06-04 11:20:00,318.05,318.18,317.75,317.92,1820.0,318.05,318.18,317.75,317.92,1820.0
2025-06-04 11:30:00,317.81,317.91,317.24,317.38,4724.0,317.81,317.91,317.24,317.38,4724.0
2025-06-04 11:40:00,317.72,318.11,317.65,317.77,2143.0,317.72,318.11,317.65,317.77,2143.0
2025-06-04 11:50:00,317.96,317.97,317.45,317.73,2384.0,317.96,317.97,317.45,317.73,2384.0
2025-06-04 12:00:00,317.63,318.76,317.63,318.59,10522.0,317.63,318.76,317.63,318.59,10522.0
2025-06-04 12:10:00,318.59,318.86,318.01,318.86,5384.0,318.59,318.86,318.01,318.86,5384.0
2025-06-04 12:20:00,318.64,318.98,318.34,318.57,4939.0,318.64,318.98,318.34,318.57,4939.0
2025-06-04 12:30:00,318.58,318.99,318.57,318.95,2207.0,318.58,318.99,318.57,318.95,2207.0
2025-06-04 12:40:00,318.76,318.95,318.52,318.84,3798.0,318.76,318.95,318.52,318.84,3798.0
2025-06-04 12:50:00,318.77,319.05,318.59,319.05,1758.0,318.77,319.05,318.59,319.05,1758.0
2025-06-04 13:00:00,319.05,319.4,318.99,319.15,3224.0,319.05,319.4,318.99,319.15,3224.0
2025-06-04 13:10:00,319.17,319.47,319.16,319.47,5671.0,319.17,319.47,319.16,319.47,5671.0
2025-06-04 13:20:00,319.57,319.71,319.55,319.56,1588.0,319.57,319.71,319.55,319.56,1588.0
2025-06-04 13:30:00,319.62,319.78,319.5,319.65,5907.0,319.62,319.78,319.5,319.65,5907.0
2025-06-04 13:40:00,319.65,320.15,319.64,320.1,13090.0,319.65,320.15,319.64,320.1,13090.0
2025-06-04 13:50:00,320.1,320.1,319.85,319.96,1975.0,320.1,320.1,319.85,319.96,1975.0
2025-06-04 14:00:00,320.02,320.28,319.96,319.96,5234.0,320.02,320.28,319.96,319.96,5234.0
2025-06-04 14:10:00,320.13,320.32,319.83,320.04,4510.0,320.13,320.32,319.83,320.04,4510.0
2025-06-04 14:20:00,319.95,320.21,319.71,319.87,6414.0,319.95,320.21,319.71,319.87,6414.0
2025-06-04 14:30:00,319.88,320.22,319.76,320.06,3872.0,319.88,320.22,319.76,320.06,3872.0
2025-06-04 14:40:00,320.11,320.11,319.63,319.82,6826.0,320.11,320.11,319.63,319.82,6826.0
2025-06-04 14:50:00,319.74,319.95,319.55,319.74,4141.0,319.74,319.95,319.55,319.74,4141.0
2025-06-04 15:00:00,319.8,319.98,319.72,319.83,4733.0,319.8,319.98,319.72,319.83,4733.0
2025-06-04 15:10:00,319.72,319.86,319.66,319.66,6759.0,319.72,319.86,319.66,319.66,6759.0
2025-06-04 15:20:00,319.72,320.18,319.64,320.06,9166.0,319.72,320.18,319.64,320.06,9166.0
2025-06-04 15:30:00,320.07,320.07,319.35,319.35,10127.0,320.07,320.07,319.35,319.35,10127.0
2025-06-04 15:40:00,319.36,319.46,318.95,318.96,17423.0,319.36,319.46,318.95,318.96,17423.0
2025-06-04 15:50:00,318.89,319.11,318.59,318.75,60881.0,318.89,319.11,318.59,318.75,60881.0
2025-06-05 09:30:00,321.0,321.0,319.85,319.85,14513.0,321.0,321.0,319.85,319.85,14513.0
2025-06-05 09:40:00,319.85,321.13,319.85,320.29,5939.0,319.85,321.13,319.85,320.29,5939.0
2025-06-05 09:50:00,320.34,320.34,319.67,319.82,6263.0,320.34,320.34,319.67,319.82,6263.0
2025-06-05 10:00:00,320.0,321.6,320.0,320.92,14286.0,320.0,321.6,320.0,320.92,14286.0
2025-06-05 10:10:00,320.84,321.36,320.84,321.19,1131.0,320.84,321.36,320.84,321.19,1131.0
2025-06-05 10:20:00,321.16,321.89,321.01,321.85,2100.0,321.16,321.89,321.01,321.85,2100.0
2025-06-05 10:30:00,321.78,321.97,320.3,321.22,9431.0,321.78,321.97,320.3,321.22,9431.0
2025-06-05 10:40:00,321.22,321.86,320.98,321.52,4322.0,321.22,321.86,320.98,321.52,4322.0
2025-06-05 10:50:00,321.49,321.54,321.14,321.54,9218.0,321.49,321.54,321.14,321.54,9218.0
2025-06-05 11:00:00,321.81,322.28,321.77,322.06,36587.0,321.81,322.28,321.77,322.06,36587.0
2025-06-05 11:10:00,322.07,322.08,321.42,321.72,10895.0,322.07,322.08,321.42,321.72,10895.0
2025-06-05 11:20:00,321.71,322.12,321.6,322.01,2898.0,321.71,322.12,321.6,322.01,2898.0
2025-06-05 11:30:00,322.25,322.53,322.0,322.19,6736.0,322.25,322.53,322.0,322.19,6736.0
2025-06-05 11:40:00,322.19,322.42,322.0,322.31,3530.0,322.19,322.42,322.0,322.31,3530.0
2025-06-05 11:50:00,322.31,322.77,322.28,322.77,4364.0,322.31,322.77,322.28,322.77,4364.0
2025-06-05 12:00:00,322.61,323.15,322.43,322.43,7207.0,322.61,323.15,322.43,322.43,7207.0
2025-06-05 12:10:00,322.62,322.62,321.9,321.9,3717.0,322.62,322.62,321.9,321.9,3717.0
2025-06-05 12:20:00,322.05,322.35,321.97,322.31,2830.0,322.05,322.35,321.97,322.31,2830.0
2025-06-05 12:30:00,322.47,322.47,322.11,322.11,4052.0,322.47,322.47,322.11,322.11,4052.0
2025-06-05 12:40:00,322.25,322.25,320.63,320.63,5132.0,322.25,322.25,320.63,320.63,5132.0
2025-06-05 12:50:00,320.63,321.29,320.45,321.25,2731.0,320.63,321.29,320.45,321.25,2731.0
2025-06-05 13:00:00,320.99,322.22,320.94,322.2,3043.0,320.99,322.22,320.94,322.2,3043.0
2025-06-05 13:10:00,322.29,322.59,322.11,322.36,3836.0,322.29,322.59,322.11,322.36,3836.0
2025-06-05 13:20:00,322.36,322.68,322.35,322.68,3196.0,322.36,322.68,322.35,322.68,3196.0
2025-06-05 13:30:00,322.69,322.89,322.35,322.46,8983.0,322.69,322.89,322.35,322.46,8983.0
2025-06-05 13:40:00,322.28,322.51,322.28,322.51,5982.0,322.28,322.51,322.28,322.51,5982.0
2025-06-05 13:50:00,322.32,322.77,322.19,322.62,8555.0,322.32,322.77,322.19,322.62,8555.0
2025-06-05 14:00:00,322.72,322.72,321.91,321.91,9777.0,322.72,322.72,321.91,321.91,9777.0
2025-06-05 14:10:00,321.69,321.78,321.08,321.78,8321.0,321.69,321.78,321.08,321.78,8321.0
2025-06-05 14:20:00,322.02,322.39,321.86,322.19,2790.0,322.02,322.39,321.86,322.19,2790.0
2025-06-05 14:30:00,322.19,322.77,322.19,322.71,3459.0,322.19,322.77,322.19,322.71,3459.0
2025-06-05 14:40:00,322.71,322.71,322.27,322.43,4908.0,322.71,322.71,322.27,322.43,4908.0
2025-06-05 14:50:00,322.59,322.62,322.07,322.46,13737.0,322.59,322.62,322.07,322.46,13737.0
2025-06-05 15:00:00,322.23,322.45,321.99,322.03,7197.0,322.23,322.45,321.99,322.03,7197.0
2025-06-05 15:10:00,322.06,322.15,320.0,320.0,10542.0,322.06,322.15,320.0,320.0,10542.0
2025-06-05 15:20:00,320.22,320.45,319.78,320.23,14225.0,320.22,320.45,319.78,320.23,14225.0
2025-06-05 15:30:00,320.28,321.55,320.2,321.47,21223.0,320.28,321.55,320.2,321.47,21223.0
2025-06-05 15:40:00,321.51,321.69,321.07,321.4,19346.0,321.51,321.69,321.07,321.4,19346.0
2025-06-05 15:50:00,321.6,321.61,320.19,320.48,97468.0,321.6,321.61,320.19,320.48,97468.0
2025-06-06 09:30:00,323.5,323.96,321.36,322.49,15875.0,323.5,323.96,321.36,322.49,15875.0
2025-06-06 09:40:00,322.47,322.99,321.59,321.79,4163.0,322.47,322.99,321.59,321.79,4163.0
2025-06-06 09:50:00,321.56,321.86,320.94,321.86,3622.0,321.56,321.86,320.94,321.86,3622.0
2025-06-06 10:00:00,322.04,322.36,321.23,322.29,2075.0,322.04,322.36,321.23,322.29,2075.0
2025-06-06 10:10:00,322.06,322.24,321.72,322.19,3951.0,322.06,322.24,321.72,322.19,3951.0
2025-06-06 10:20:00,322.19,322.68,322.19,322.46,2550.0,322.19,322.68,322.19,322.46,2550.0
2025-06-06 10:30:00,322.38,322.38,322.03,322.13,800.0,322.38,322.38,322.03,322.13,800.0
2025-06-06 10:40:00,322.47,322.94,322.25,322.38,4018.0,322.47,322.94,322.25,322.38,4018.0
2025-06-06 10:50:00,322.64,322.81,322.35,322.63,3282.0,322.64,322.81,322.35,322.63,3282.0
2025-06-06 11:00:00,322.63,323.38,322.61,323.13,4618.0,322.63,323.38,322.61,323.13,4618.0
2025-06-06 11:10:00,323.37,323.9,322.4,322.88,187091.0,323.37,323.9,322.4,322.88,187091.0
2025-06-06 11:20:00,322.61,323.18,322.46,322.89,5099.0,322.61,323.18,322.46,322.89,5099.0
2025-06-06 11:30:00,323.06,323.42,322.95,323.19,2005.0,323.06,323.42,322.95,323.19,2005.0
2025-06-06 11:40:00,323.09,323.7,322.86,323.54,2810.0,323.09,323.7,322.86,323.54,2810.0
2025-06-06 11:50:00,323.59,323.72,323.47,323.52,2930.0,323.59,323.72,323.47,323.52,2930.0
2025-06-06 12:00:00,323.68,324.36,323.67,323.93,3147.0,323.68,324.36,323.67,323.93,3147.0
2025-06-06 12:10:00,324.28,324.35,323.36,323.36,3928.0,324.28,324.35,323.36,323.36,3928.0
2025-06-06 12:20:00,323.71,323.87,323.27,323.87,1671.0,323.71,323.87,323.27,323.87,1671.0
2025-06-06 12:30:00,324.0,324.22,323.66,323.7,2619.0,324.0,324.22,323.66,323.7,2619.0
2025-06-06 12:40:00,323.59,323.81,322.93,323.57,3102.0,323.59,323.81,322.93,323.57,3102.0
2025-06-06 12:50:00,323.42,323.42,322.74,323.03,3517.0,323.42,323.42,322.74,323.03,3517.0
2025-06-06 13:00:00,323.03,323.03,322.65,322.65,2850.0,323.03,323.03,322.65,322.65,2850.0
2025-06-06 13:10:00,322.56,323.2,322.54,323.2,13083.0,322.56,323.2,322.54,323.2,13083.0
2025-06-06 13:20:00,323.52,323.96,323.52,323.71,2900.0,323.52,323.96,323.52,323.71,2900.0
2025-06-06 13:30:00,323.8,323.94,323.53,323.77,2273.0,323.8,323.94,323.53,323.77,2273.0
2025-06-06 13:40:00,323.75,323.91,323.61,323.86,1610.0,323.75,323.91,323.61,323.86,1610.0
2025-06-06 13:50:00,323.81,323.93,323.59,323.81,1000.0,323.81,323.93,323.59,323.81,1000.0
2025-06-06 14:00:00,323.73,324.18,323.73,323.8,3012.0,323.73,324.18,323.73,323.8,3012.0
2025-06-06 14:10:00,323.81,324.13,323.8,324.13,900.0,323.81,324.13,323.8,324.13,900.0
2025-06-06 14:20:00,324.13,324.13,323.68,323.68,3160.0,324.13,324.13,323.68,323.68,3160.0
2025-06-06 14:30:00,323.79,324.43,323.78,324.04,2580.0,323.79,324.43,323.78,324.04,2580.0
2025-06-06 14:40:00,324.0,324.22,323.91,324.18,3794.0,324.0,324.22,323.91,324.18,3794.0
2025-06-06 14:50:00,324.05,324.53,324.04,324.41,3992.0,324.05,324.53,324.04,324.41,3992.0
2025-06-06 15:00:00,324.28,324.58,324.25,324.39,4150.0,324.28,324.58,324.25,324.39,4150.0
2025-06-06 15:10:00,324.39,324.76,324.25,324.73,3672.0,324.39,324.76,324.25,324.73,3672.0
2025-06-06 15:20:00,324.5,324.61,324.15,324.49,9246.0,324.5,324.61,324.15,324.49,9246.0
2025-06-06 15:30:00,324.35,324.35,324.05,324.07,5284.0,324.35,324.35,324.05,324.07,5284.0
2025-06-06 15:40:00,324.07,324.4,324.03,324.15,9940.0,324.07,324.4,324.03,324.15,9940.0
2025-06-06 15:50:00,324.3,324.8,324.14,324.33,52437.0,324.3,324.8,324.14,324.33,52437.0
2025-06-09 09:30:00,325.54,325.54,324.35,324.57,22836.0,325.54,325.54,324.35,324.57,22836.0
2025-06-09 09:40:00,324.57,325.1,324.4,324.78,12023.0,324.57,325.1,324.4,324.78,12023.0
2025-06-09 09:50:00,324.77,324.77,323.87,323.88,6250.0,324.77,324.77,323.87,323.88,6250.0
2025-06-09 10:00:00,324.22,325.0,324.04,324.79,6280.0,324.22,325.0,324.04,324.79,6280.0
2025-06-09 10:10:00,324.94,325.02,324.5,324.81,6310.0,324.94,325.02,324.5,324.81,6310.0
2025-06-09 10:20:00,324.88,326.52,324.84,326.03,5787.0,324.88,326.52,324.84,326.03,5787.0
2025-06-09 10:30:00,325.78,326.77,325.77,326.17,5012.0,325.78,326.77,325.77,326.17,5012.0
2025-06-09 10:40:00,326.22,326.47,325.76,326.25,4146.0,326.22,326.47,325.76,326.25,4146.0
2025-06-09 10:50:00,326.02,326.58,325.81,326.55,5373.0,326.02,326.58,325.81,326.55,5373.0
2025-06-09 11:00:00,326.55,327.15,326.48,326.55,8252.0,326.55,327.15,326.48,326.55,8252.0
2025-06-09 11:10:00,326.53,326.66,325.92,326.5,4871.0,326.53,326.66,325.92,326.5,4871.0
2025-06-09 11:20:00,326.44,326.57,326.11,326.22,9416.0,326.44,326.57,326.11,326.22,9416.0
2025-06-09 11:30:00,326.44,326.5,326.29,326.5,2056.0,326.44,326.5,326.29,326.5,2056.0
2025-06-09 11:40:00,326.54,326.98,326.42,326.78,6384.0,326.54,326.98,326.42,326.78,6384.0
2025-06-09 11:50:00,327.02,327.05,326.79,327.0,1614.0,327.02,327.05,326.79,327.0,1614.0
2025-06-09 12:00:00,327.02,327.29,326.78,327.24,4325.0,327.02,327.29,326.78,327.24,4325.0
2025-06-09 12:10:00,326.8,327.3,326.8,327.3,1179.0,326.8,327.3,326.8,327.3,1179.0
2025-06-09 12:20:00,327.16,327.16,326.87,326.95,2059.0,327.16,327.16,326.87,326.95,2059.0
2025-06-09 12:30:00,326.94,327.24,326.94,327.17,1459.0,326.94,327.24,326.94,327.17,1459.0
2025-06-09 12:40:00,327.0,327.41,326.99,327.38,9203.0,327.0,327.41,326.99,327.38,9203.0
2025-06-09 12:50:00,327.47,327.95,327.4,327.83,13457.0,327.47,327.95,327.4,327.83,13457.0
2025-06-09 13:00:00,327.88,327.98,327.56,327.8,2777.0,327.88,327.98,327.56,327.8,2777.0
2025-06-09 13:10:00,327.8,328.09,327.8,328.08,1411.0,327.8,328.09,327.8,328.08,1411.0
2025-06-09 13:20:00,328.08,328.26,328.03,328.24,2276.0,328.08,328.26,328.03,328.24,2276.0
2025-06-09 13:30:00,328.28,328.28,327.8,328.09,4037.0,328.28,328.28,327.8,328.09,4037.0
2025-06-09 13:40:00,328.06,328.36,327.91,328.2,7276.0,328.06,328.36,327.91,328.2,7276.0
2025-06-09 13:50:00,328.3,328.47,328.0,328.36,1621.0,328.3,328.47,328.0,328.36,1621.0
2025-06-09 14:00:00,328.24,328.47,327.83,327.84,2642.0,328.24,328.47,327.83,327.84,2642.0
2025-06-09 14:10:00,327.59,327.91,327.59,327.87,2230.0,327.59,327.91,327.59,327.87,2230.0
2025-06-09 14:20:00,327.94,327.94,327.34,327.34,1172.0,327.94,327.94,327.34,327.34,1172.0
2025-06-09 14:30:00,327.32,327.49,327.12,327.3,2741.0,327.32,327.49,327.12,327.3,2741.0
2025-06-09 14:40:00,327.28,327.49,327.21,327.32,4532.0,327.28,327.49,327.21,327.32,4532.0
2025-06-09 14:50:00,327.29,327.56,327.27,327.29,2192.0,327.29,327.56,327.27,327.29,2192.0
2025-06-09 15:00:00,327.29,327.51,327.01,327.01,5526.0,327.29,327.51,327.01,327.01,5526.0
2025-06-09 15:10:00,327.13,327.13,326.0,326.09,17423.0,327.13,327.13,326.0,326.09,17423.0
2025-06-09 15:20:00,326.13,326.3,326.0,326.19,9511.0,326.13,326.3,326.0,326.19,9511.0
2025-06-09 15:30:00,326.03,326.16,325.57,325.94,11982.0,326.03,326.16,325.57,325.94,11982.0
2025-06-09 15:40:00,325.99,325.99,325.11,325.34,17416.0,325.99,325.99,325.11,325.34,17416.0
2025-06-09 15:50:00,325.4,325.42,323.98,324.34,103937.0,325.4,325.42,323.98,324.34,103937.0
2025-06-10 09:30:00,325.4,328.9,323.52,324.62,18565.0,325.4,328.9,323.52,324.62,18565.0
2025-06-10 09:40:00,324.09,324.66,321.97,322.17,21444.0,324.09,324.66,321.97,322.17,21444.0
2025-06-10 09:50:00,322.38,322.95,321.61,322.58,20388.0,322.38,322.95,321.61,322.58,20388.0
2025-06-10 10:00:00,322.52,323.61,322.4,323.1,17779.0,322.52,323.61,322.4,323.1,17779.0
2025-06-10 10:10:00,323.31,324.53,323.31,324.51,7595.0,323.31,324.53,323.31,324.51,7595.0
2025-06-10 10:20:00,324.23,324.9,324.1,324.8,4108.0,324.23,324.9,324.1,324.8,4108.0
2025-06-10 10:30:00,324.83,325.09,324.45,325.09,5176.0,324.83,325.09,324.45,325.09,5176.0
2025-06-10 10:40:00,325.23,325.96,324.9,324.91,4456.0,325.23,325.96,324.9,324.91,4456.0
2025-06-10 10:50:00,324.85,324.94,323.92,324.15,3267.0,324.85,324.94,323.92,324.15,3267.0
2025-06-10 11:00:00,324.37,324.79,323.91,324.18,24955.0,324.37,324.79,323.91,324.18,24955.0
2025-06-10 11:10:00,324.16,324.75,324.06,324.5,5323.0,324.16,324.75,324.06,324.5,5323.0
2025-06-10 11:20:00,324.56,324.76,324.02,324.12,8397.0,324.56,324.76,324.02,324.12,8397.0
2025-06-10 11:30:00,323.94,324.06,323.15,323.63,18704.0,323.94,324.06,323.15,323.63,18704.0
2025-06-10 11:40:00,323.63,323.87,323.4,323.63,10855.0,323.63,323.87,323.4,323.63,10855.0
2025-06-10 11:50:00,323.71,324.38,323.6,324.23,8363.0,323.71,324.38,323.6,324.23,8363.0
2025-06-10 12:00:00,324.24,324.8,324.23,324.39,7658.0,324.24,324.8,324.23,324.39,7658.0
2025-06-10 12:10:00,324.39,324.48,324.15,324.45,1915.0,324.39,324.48,324.15,324.45,1915.0
2025-06-10 12:20:00,324.24,324.46,324.24,324.29,3030.0,324.24,324.46,324.24,324.29,3030.0
2025-06-10 12:30:00,324.29,324.43,323.74,323.88,9515.0,324.29,324.43,323.74,323.88,9515.0
2025-06-10 12:40:00,323.88,324.37,323.88,324.37,7648.0,323.88,324.37,323.88,324.37,7648.0
2025-06-10 12:50:00,324.36,324.44,324.14,324.24,5105.0,324.36,324.44,324.14,324.24,5105.0
2025-06-10 13:00:00,324.19,324.49,324.02,324.24,11110.0,324.19,324.49,324.02,324.24,11110.0
2025-06-10 13:10:00,324.33,324.88,324.26,324.68,9127.0,324.33,324.88,324.26,324.68,9127.0
2025-06-10 13:20:00,324.44,324.81,324.25,324.25,3671.0,324.44,324.81,324.25,324.25,3671.0
2025-06-10 13:30:00,324.3,324.3,323.95,323.99,6319.0,324.3,324.3,323.95,323.99,6319.0
2025-06-10 13:40:00,324.21,324.63,324.05,324.46,8595.0,324.21,324.63,324.05,324.46,8595.0
2025-06-10 13:50:00,324.46,324.68,324.15,324.18,3355.0,324.46,324.68,324.15,324.18,3355.0
2025-06-10 14:00:00,324.03,324.51,323.76,324.24,12951.0,324.03,324.51,323.76,324.24,12951.0
2025-06-10 14:10:00,324.23,324.39,324.08,324.3,10603.0,324.23,324.39,324.08,324.3,10603.0
2025-06-10 14:20:00,324.22,324.43,323.92,324.06,10228.0,324.22,324.43,323.92,324.06,10228.0
2025-06-10 14:30:00,324.06,324.72,324.01,324.63,3318.0,324.06,324.72,324.01,324.63,3318.0
2025-06-10 14:40:00,324.75,324.75,324.43,324.43,3457.0,324.75,324.75,324.43,324.43,3457.0
2025-06-10 14:50:00,324.6,325.44,324.53,325.35,3870.0,324.6,325.44,324.53,325.35,3870.0
2025-06-10 15:00:00,325.36,325.8,325.2,325.35,12299.0,325.36,325.8,325.2,325.35,12299.0
2025-06-10 15:10:00,325.3,325.61,325.22,325.36,7998.0,325.3,325.61,325.22,325.36,7998.0
2025-06-10 15:20:00,325.29,325.5,325.17,325.47,8594.0,325.29,325.5,325.17,325.47,8594.0
2025-06-10 15:30:00,325.38,325.46,324.95,325.14,13413.0,325.38,325.46,324.95,325.14,13413.0
2025-06-10 15:40:00,325.08,325.16,324.73,324.73,10560.0,325.08,325.16,324.73,324.73,10560.0
2025-06-10 15:50:00,324.81,325.42,324.72,325.35,43847.0,324.81,325.42,324.72,325.35,43847.0
2025-06-11 09:30:00,325.35,325.43,323.27,323.6,21444.0,325.35,325.43,323.27,323.6,21444.0
2025-06-11 09:40:00,324.48,326.38,323.5,324.89,8552.0,324.48,326.38,323.5,324.89,8552.0
2025-06-11 09:50:00,325.18,325.5,324.45,325.04,7381.0,325.18,325.5,324.45,325.04,7381.0
2025-06-11 10:00:00,324.98,325.2,324.59,325.03,4322.0,324.98,325.2,324.59,325.03,4322.0
2025-06-11 10:10:00,325.0,325.1,324.57,324.78,5245.0,325.0,325.1,324.57,324.78,5245.0
2025-06-11 10:20:00,324.65,325.24,324.41,325.13,9135.0,324.65,325.24,324.41,325.13,9135.0
2025-06-11 10:30:00,325.13,325.6,324.99,325.5,8145.0,325.13,325.6,324.99,325.5,8145.0
2025-06-11 10:40:00,325.44,326.1,325.3,325.98,5476.0,325.44,326.1,325.3,325.98,5476.0
2025-06-11 10:50:00,325.98,326.31,325.65,326.0,10274.0,325.98,326.31,325.65,326.0,10274.0
2025-06-11 11:00:00,326.11,326.5,325.64,325.64,8159.0,326.11,326.5,325.64,325.64,8159.0
2025-06-11 11:10:00,325.61,326.05,325.4,325.48,10912.0,325.61,326.05,325.4,325.48,10912.0
2025-06-11 11:20:00,325.76,326.24,325.23,326.0,12432.0,325.76,326.24,325.23,326.0,12432.0
2025-06-11 11:30:00,326.18,326.18,325.65,325.96,5965.0,326.18,326.18,325.65,325.96,5965.0
2025-06-11 11:40:00,325.88,326.01,325.34,325.41,3409.0,325.88,326.01,325.34,325.41,3409.0
2025-06-11 11:50:00,325.49,326.02,325.25,325.71,6624.0,325.49,326.02,325.25,325.71,6624.0
2025-06-11 12:00:00,325.95,325.95,324.87,325.12,2671.0,325.95,325.95,324.87,325.12,2671.0
2025-06-11 12:10:00,324.87,325.44,324.68,324.68,5162.0,324.87,325.44,324.68,324.68,5162.0
2025-06-11 12:20:00,324.5,325.63,324.31,325.63,1958.0,324.5,325.63,324.31,325.63,1958.0
2025-06-11 12:30:00,325.76,325.8,325.23,325.23,2200.0,325.76,325.8,325.23,325.23,2200.0
2025-06-11 12:40:00,325.31,326.13,325.29,326.13,4421.0,325.31,326.13,325.29,326.13,4421.0
2025-06-11 12:50:00,326.07,326.17,325.82,325.9,2572.0,326.07,326.17,325.82,325.9,2572.0
2025-06-11 13:00:00,325.84,326.46,325.84,326.4,1787.0,325.84,326.46,325.84,326.4,1787.0
2025-06-11 13:10:00,326.47,326.47,326.07,326.37,5465.0,326.47,326.47,326.07,326.37,5465.0
2025-06-11 13:20:00,326.48,326.78,326.37,326.6,2911.0,326.48,326.78,326.37,326.6,2911.0
2025-06-11 13:30:00,326.69,326.76,326.1,326.23,1916.0,326.69,326.76,326.1,326.23,1916.0
2025-06-11 13:40:00,326.25,326.55,326.05,326.17,2213.0,326.25,326.55,326.05,326.17,2213.0
2025-06-11 13:50:00,326.16,326.29,325.81,325.82,2740.0,326.16,326.29,325.81,325.82,2740.0
2025-06-11 14:00:00,325.52,325.75,324.38,325.4,5537.0,325.52,325.75,324.38,325.4,5537.0
2025-06-11 14:10:00,325.16,325.24,324.26,324.82,5929.0,325.16,325.24,324.26,324.82,5929.0
2025-06-11 14:20:00,324.88,325.55,324.88,325.17,2750.0,324.88,325.55,324.88,325.17,2750.0
2025-06-11 14:30:00,325.15,325.52,324.68,325.48,3630.0,325.15,325.52,324.68,325.48,3630.0
2025-06-11 14:40:00,325.48,325.68,325.18,325.59,2416.0,325.48,325.68,325.18,325.59,2416.0
2025-06-11 14:50:00,325.48,325.64,324.22,324.71,15312.0,325.48,325.64,324.22,324.71,15312.0
2025-06-11 15:00:00,324.86,324.96,324.33,324.85,7221.0,324.86,324.96,324.33,324.85,7221.0
2025-06-11 15:10:00,324.86,325.04,324.67,324.73,3824.0,324.86,325.04,324.67,324.73,3824.0
2025-06-11 15:20:00,324.65,325.09,324.65,324.88,7193.0,324.65,325.09,324.65,324.88,7193.0
2025-06-11 15:30:00,324.72,324.79,324.15,324.6,6019.0,324.72,324.79,324.15,324.6,6019.0
2025-06-11 15:40:00,324.63,325.06,324.47,324.5,5880.0,324.63,325.06,324.47,324.5,5880.0
2025-06-11 15:50:00,324.68,325.46,324.68,325.06,37105.0,324.68,325.46,324.68,325.06,37105.0
2025-06-12 09:30:00,323.0,323.85,320.81,323.25,34914.0,323.0,323.85,320.81,323.25,34914.0
2025-06-12 09:40:00,323.25,323.55,321.01,322.04,13341.0,323.25,323.55,321.01,322.04,13341.0
2025-06-12 09:50:00,322.07,323.21,322.07,322.38,5108.0,322.07,323.21,322.07,322.38,5108.0
2025-06-12 10:00:00,322.38,323.2,322.38,323.18,8696.0,322.38,323.2,322.38,323.18,8696.0
2025-06-12 10:10:00,322.67,324.33,322.66,324.33,6585.0,322.67,324.33,322.66,324.33,6585.0
2025-06-12 10:20:00,324.35,324.35,323.61,323.61,4609.0,324.35,324.35,323.61,323.61,4609.0
2025-06-12 10:30:00,323.67,324.12,323.32,323.92,2945.0,323.67,324.12,323.32,323.92,2945.0
2025-06-12 10:40:00,323.97,324.13,323.75,324.13,3452.0,323.97,324.13,323.75,324.13,3452.0
2025-06-12 10:50:00,324.13,324.3,323.85,323.86,3656.0,324.13,324.3,323.85,323.86,3656.0
2025-06-12 11:00:00,323.93,324.56,323.93,323.98,4416.0,323.93,324.56,323.93,323.98,4416.0
2025-06-12 11:10:00,323.91,323.91,323.54,323.74,3421.0,323.91,323.91,323.54,323.74,3421.0
2025-06-12 11:20:00,323.66,323.66,323.07,323.6,2263.0,323.66,323.66,323.07,323.6,2263.0
2025-06-12 11:30:00,323.87,323.94,323.65,323.94,3500.0,323.87,323.94,323.65,323.94,3500.0
2025-06-12 11:40:00,323.94,324.15,323.79,323.98,4807.0,323.94,324.15,323.79,323.98,4807.0
2025-06-12 11:50:00,323.99,324.2,323.84,324.18,2694.0,323.99,324.2,323.84,324.18,2694.0
2025-06-12 12:00:00,324.13,324.18,323.62,324.09,2225.0,324.13,324.18,323.62,324.09,2225.0
2025-06-12 12:10:00,324.12,324.73,324.12,324.37,4061.0,324.12,324.73,324.12,324.37,4061.0
2025-06-12 12:20:00,324.35,324.36,324.04,324.36,2705.0,324.35,324.36,324.04,324.36,2705.0
2025-06-12 12:30:00,324.39,324.81,324.3,324.81,3636.0,324.39,324.81,324.3,324.81,3636.0
2025-06-12 12:40:00,324.64,324.64,324.23,324.24,2839.0,324.64,324.64,324.23,324.24,2839.0
2025-06-12 12:50:00,324.26,324.45,324.13,324.13,2357.0,324.26,324.45,324.13,324.13,2357.0
2025-06-12 13:00:00,324.31,324.79,324.31,324.66,3054.0,324.31,324.79,324.31,324.66,3054.0
2025-06-12 13:10:00,324.66,324.76,324.45,324.74,3322.0,324.66,324.76,324.45,324.74,3322.0
2025-06-12 13:20:00,324.74,324.75,324.57,324.59,3635.0,324.74,324.75,324.57,324.59,3635.0
2025-06-12 13:30:00,324.49,324.88,324.48,324.81,3414.0,324.49,324.88,324.48,324.81,3414.0
2025-06-12 13:40:00,324.82,325.12,324.8,324.96,3833.0,324.82,325.12,324.8,324.96,3833.0
2025-06-12 13:50:00,324.96,325.0,324.69,324.75,5155.0,324.96,325.0,324.69,324.75,5155.0
2025-06-12 14:00:00,324.79,325.0,324.78,324.89,4152.0,324.79,325.0,324.78,324.89,4152.0
2025-06-12 14:10:00,324.89,324.92,324.75,324.9,5314.0,324.89,324.92,324.75,324.9,5314.0
2025-06-12 14:20:00,324.88,324.88,324.17,324.18,3722.0,324.88,324.88,324.17,324.18,3722.0
2025-06-12 14:30:00,324.18,324.29,324.03,324.27,3284.0,324.18,324.29,324.03,324.27,3284.0
2025-06-12 14:40:00,324.28,324.39,324.1,324.1,2844.0,324.28,324.39,324.1,324.1,2844.0
2025-06-12 14:50:00,324.23,324.37,324.08,324.24,12093.0,324.23,324.37,324.08,324.24,12093.0
2025-06-12 15:00:00,324.36,324.66,324.34,324.55,9909.0,324.36,324.66,324.34,324.55,9909.0
2025-06-12 15:10:00,324.56,324.75,324.41,324.74,10360.0,324.56,324.75,324.41,324.74,10360.0
2025-06-12 15:20:00,324.77,324.97,324.52,324.52,15855.0,324.77,324.97,324.52,324.52,15855.0
2025-06-12 15:30:00,324.61,324.87,324.49,324.71,8040.0,324.61,324.87,324.49,324.71,8040.0
2025-06-12 15:40:00,324.7,324.7,324.13,324.15,14054.0,324.7,324.7,324.13,324.15,14054.0
2025-06-12 15:50:00,324.21,325.0,323.94,324.86,44904.0,324.21,325.0,323.94,324.86,44904.0
2025-06-13 09:30:00,321.38,323.53,321.38,323.49,23700.0,321.38,323.53,321.38,323.49,23700.0
2025-06-13 09:40:00,323.17,323.17,322.35,322.35,3176.0,323.17,323.17,322.35,322.35,3176.0
2025-06-13 09:50:00,322.48,323.12,320.91,321.18,11713.0,322.48,323.12,320.91,321.18,11713.0
2025-06-13 10:00:00,321.22,321.34,320.34,321.19,5527.0,321.22,321.34,320.34,321.19,5527.0
2025-06-13 10:10:00,320.85,321.18,320.06,320.06,5607.0,320.85,321.18,320.06,320.06,5607.0
2025-06-13 10:20:00,320.22,320.22,318.88,318.88,7844.0,320.22,320.22,318.88,318.88,7844.0
2025-06-13 10:30:00,319.16,319.7,318.54,319.69,4677.0,319.16,319.7,318.54,319.69,4677.0
2025-06-13 10:40:00,319.87,320.09,319.0,319.21,6739.0,319.87,320.09,319.0,319.21,6739.0
2025-06-13 10:50:00,319.1,320.8,319.1,320.79,3422.0,319.1,320.8,319.1,320.79,3422.0
2025-06-13 11:00:00,320.94,321.39,320.65,321.1,4178.0,320.94,321.39,320.65,321.1,4178.0
2025-06-13 11:10:00,321.12,321.83,320.87,321.64,3970.0,321.12,321.83,320.87,321.64,3970.0
2025-06-13 11:20:00,321.94,322.39,321.83,322.08,3490.0,321.94,322.39,321.83,322.08,3490.0
2025-06-13 11:30:00,322.09,322.2,321.71,321.74,6019.0,322.09,322.2,321.71,321.74,6019.0
2025-06-13 11:40:00,321.8,322.29,321.58,322.29,1738.0,321.8,322.29,321.58,322.29,1738.0
2025-06-13 11:50:00,322.1,322.63,321.77,322.03,3518.0,322.1,322.63,321.77,322.03,3518.0
2025-06-13 12:00:00,322.03,322.5,321.82,322.3,2680.0,322.03,322.5,321.82,322.3,2680.0
2025-06-13 12:10:00,322.18,322.32,322.05,322.19,1908.0,322.18,322.32,322.05,322.19,1908.0
2025-06-13 12:20:00,322.06,322.07,321.43,321.43,945.0,322.06,322.07,321.43,321.43,945.0
2025-06-13 12:30:00,321.75,321.79,321.33,321.42,1609.0,321.75,321.79,321.33,321.42,1609.0
2025-06-13 12:40:00,321.04,321.2,320.73,320.73,2715.0,321.04,321.2,320.73,320.73,2715.0
2025-06-13 12:50:00,320.75,321.82,320.75,321.74,6551.0,320.75,321.82,320.75,321.74,6551.0
2025-06-13 13:00:00,321.93,321.93,321.4,321.4,700.0,321.93,321.93,321.4,321.4,700.0
2025-06-13 13:10:00,321.11,321.11,320.18,320.19,3582.0,321.11,321.11,320.18,320.19,3582.0
2025-06-13 13:20:00,320.57,320.82,320.36,320.4,3840.0,320.57,320.82,320.36,320.4,3840.0
2025-06-13 13:30:00,320.38,320.47,320.15,320.37,2190.0,320.38,320.47,320.15,320.37,2190.0
2025-06-13 13:40:00,320.37,320.41,319.68,320.08,4612.0,320.37,320.41,319.68,320.08,4612.0
2025-06-13 13:50:00,320.12,320.66,320.08,320.39,4533.0,320.12,320.66,320.08,320.39,4533.0
2025-06-13 14:00:00,320.6,320.78,319.76,319.79,2422.0,320.6,320.78,319.76,319.79,2422.0
2025-06-13 14:10:00,319.79,319.94,318.79,319.24,5198.0,319.79,319.94,318.79,319.24,5198.0
2025-06-13 14:20:00,319.11,319.5,318.25,318.25,3033.0,319.11,319.5,318.25,318.25,3033.0
2025-06-13 14:30:00,318.46,318.57,317.45,317.78,4772.0,318.46,318.57,317.45,317.78,4772.0
2025-06-13 14:40:00,318.0,318.57,317.68,317.95,2251.0,318.0,318.57,317.68,317.95,2251.0
2025-06-13 14:50:00,318.06,318.41,317.8,317.84,4472.0,318.06,318.41,317.8,317.84,4472.0
2025-06-13 15:00:00,317.94,318.5,317.61,318.5,6007.0,317.94,318.5,317.61,318.5,6007.0
2025-06-13 15:10:00,318.41,318.68,318.05,318.06,4822.0,318.41,318.68,318.05,318.06,4822.0
2025-06-13 15:20:00,318.06,318.13,317.37,317.55,5403.0,318.06,318.13,317.37,317.55,5403.0
2025-06-13 15:30:00,317.73,318.15,317.29,317.85,13080.0,317.73,318.15,317.29,317.85,13080.0
2025-06-13 15:40:00,317.51,318.14,317.03,317.64,14566.0,317.51,318.14,317.03,317.64,14566.0
2025-06-13 15:50:00,317.64,317.93,317.13,317.83,52062.0,317.64,317.93,317.13,317.83,52062.0
2025-06-16 09:30:00,322.58,323.16,320.89,320.89,12114.0,322.58,323.16,320.89,320.89,12114.0
2025-06-16 09:40:00,321.14,322.82,321.14,322.82,10335.0,321.14,322.82,321.14,322.82,10335.0
2025-06-16 09:50:00,322.87,323.28,321.84,322.25,4793.0,322.87,323.28,321.84,322.25,4793.0
2025-06-16 10:00:00,322.52,323.18,322.47,322.6,2692.0,322.52,323.18,322.47,322.6,2692.0
2025-06-16 10:10:00,323.06,323.67,323.06,323.67,1449.0,323.06,323.67,323.06,323.67,1449.0
2025-06-16 10:20:00,323.66,323.66,323.0,323.51,2160.0,323.66,323.66,323.0,323.51,2160.0
2025-06-16 10:30:00,323.44,323.85,323.38,323.38,2433.0,323.44,323.85,323.38,323.38,2433.0
2025-06-16 10:40:00,323.45,324.56,323.14,324.56,1653.0,323.45,324.56,323.14,324.56,1653.0
2025-06-16 10:50:00,324.31,324.35,324.0,324.0,1685.0,324.31,324.35,324.0,324.0,1685.0
2025-06-16 11:00:00,324.12,324.24,323.29,323.29,5200.0,324.12,324.24,323.29,323.29,5200.0
2025-06-16 11:10:00,323.29,324.14,323.28,324.06,1800.0,323.29,324.14,323.28,324.06,1800.0
2025-06-16 11:20:00,323.91,323.98,323.57,323.94,1854.0,323.91,323.98,323.57,323.94,1854.0
2025-06-16 11:30:00,323.8,324.81,323.76,324.66,1914.0,323.8,324.81,323.76,324.66,1914.0
2025-06-16 11:40:00,324.38,324.97,324.38,324.97,2936.0,324.38,324.97,324.38,324.97,2936.0
2025-06-16 11:50:00,324.88,325.27,324.76,325.1,4826.0,324.88,325.27,324.76,325.1,4826.0
2025-06-16 12:00:00,325.08,325.27,324.63,325.0,2084.0,325.08,325.27,324.63,325.0,2084.0
2025-06-16 12:10:00,325.17,325.53,325.03,325.13,2267.0,325.17,325.53,325.03,325.13,2267.0
2025-06-16 12:20:00,325.51,325.51,325.06,325.38,4243.0,325.51,325.51,325.06,325.38,4243.0
2025-06-16 12:30:00,325.16,325.41,325.04,325.28,3598.0,325.16,325.41,325.04,325.28,3598.0
2025-06-16 12:40:00,324.99,324.99,324.65,324.98,1982.0,324.99,324.99,324.65,324.98,1982.0
2025-06-16 12:50:00,325.09,325.2,324.9,324.9,4015.0,325.09,325.2,324.9,324.9,4015.0
2025-06-16 13:00:00,325.08,325.6,325.0,325.6,1635.0,325.08,325.6,325.0,325.6,1635.0
2025-06-16 13:10:00,325.46,325.52,325.04,325.04,3590.0,325.46,325.52,325.04,325.04,3590.0
2025-06-16 13:20:00,325.18,325.66,325.18,325.66,2892.0,325.18,325.66,325.18,325.66,2892.0
2025-06-16 13:30:00,325.46,325.83,325.26,325.26,5493.0,325.46,325.83,325.26,325.26,5493.0
2025-06-16 13:40:00,325.36,325.53,325.19,325.45,1649.0,325.36,325.53,325.19,325.45,1649.0
2025-06-16 13:50:00,325.46,325.46,324.61,324.61,9690.0,325.46,325.46,324.61,324.61,9690.0
2025-06-16 14:00:00,324.56,325.17,324.56,324.72,2139.0,324.56,325.17,324.56,324.72,2139.0
2025-06-16 14:10:00,324.69,324.78,324.51,324.71,928.0,324.69,324.78,324.51,324.71,928.0
2025-06-16 14:20:00,324.61,324.64,324.26,324.39,2566.0,324.61,324.64,324.26,324.39,2566.0
2025-06-16 14:30:00,324.53,324.72,324.43,324.62,4982.0,324.53,324.72,324.43,324.62,4982.0
2025-06-16 14:40:00,324.52,324.59,324.04,324.04,5625.0,324.52,324.59,324.04,324.04,5625.0
2025-06-16 14:50:00,323.95,324.33,323.91,324.19,6291.0,323.95,324.33,323.91,324.19,6291.0
2025-06-16 15:00:00,324.17,324.37,323.9,323.9,3904.0,324.17,324.37,323.9,323.9,3904.0
2025-06-16 15:10:00,323.9,324.16,323.76,324.0,8211.0,323.9,324.16,323.76,324.0,8211.0
2025-06-16 15:20:00,324.09,324.53,323.87,323.99,9222.0,324.09,324.53,323.87,323.99,9222.0
2025-06-16 15:30:00,323.9,323.95,323.6,323.77,5735.0,323.9,323.95,323.6,323.77,5735.0
2025-06-16 15:40:00,323.76,324.15,323.68,323.68,11425.0,323.76,324.15,323.68,323.68,11425.0
2025-06-16 15:50:00,323.91,324.38,323.65,324.3,41883.0,323.91,324.38,323.65,324.3,41883.0
2025-06-17 09:30:00,320.93,323.03,320.93,322.81,7493.0,320.93,323.03,320.93,322.81,7493.0
2025-06-17 09:40:00,323.24,323.69,323.11,323.11,1780.0,323.24,323.69,323.11,323.11,1780.0
2025-06-17 09:50:00,323.2,323.61,322.65,323.35,2756.0,323.2,323.61,322.65,323.35,2756.0
2025-06-17 10:00:00,323.35,324.19,322.46,322.75,2326.0,323.35,324.19,322.46,322.75,2326.0
2025-06-17 10:10:00,322.98,323.2,322.4,322.65,8453.0,322.98,323.2,322.4,322.65,8453.0
2025-06-17 10:20:00,322.95,323.24,322.68,323.07,4001.0,322.95,323.24,322.68,323.07,4001.0
2025-06-17 10:30:00,323.14,323.68,322.96,323.19,2721.0,323.14,323.68,322.96,323.19,2721.0
2025-06-17 10:40:00,323.47,323.47,322.47,323.25,2401.0,323.47,323.47,322.47,323.25,2401.0
2025-06-17 10:50:00,323.25,323.6,322.28,322.46,4990.0,323.25,323.6,322.28,322.46,4990.0
2025-06-17 11:00:00,322.34,323.22,322.22,322.8,8519.0,322.34,323.22,322.22,322.8,8519.0
2025-06-17 11:10:00,322.8,323.14,322.54,322.68,1776.0,322.8,323.14,322.54,322.68,1776.0
2025-06-17 11:20:00,322.88,322.88,322.3,322.33,1600.0,322.88,322.88,322.3,322.33,1600.0
2025-06-17 11:30:00,322.4,322.46,322.1,322.45,1418.0,322.4,322.46,322.1,322.45,1418.0
2025-06-17 11:40:00,322.68,322.68,321.99,322.22,3805.0,322.68,322.68,321.99,322.22,3805.0
2025-06-17 11:50:00,322.27,322.37,322.0,322.34,2616.0,322.27,322.37,322.0,322.34,2616.0
2025-06-17 12:00:00,322.35,323.19,322.34,322.61,1663.0,322.35,323.19,322.34,322.61,1663.0
2025-06-17 12:10:00,323.05,323.08,322.81,323.02,1100.0,323.05,323.08,322.81,323.02,1100.0
2025-06-17 12:20:00,323.02,323.42,322.99,323.16,2895.0,323.02,323.42,322.99,323.16,2895.0
2025-06-17 12:30:00,323.17,323.23,323.0,323.0,1700.0,323.17,323.23,323.0,323.0,1700.0
2025-06-17 12:40:00,322.97,323.08,322.55,322.56,2105.0,322.97,323.08,322.55,322.56,2105.0
2025-06-17 12:50:00,322.52,322.78,322.07,322.07,8018.0,322.52,322.78,322.07,322.07,8018.0
2025-06-17 13:00:00,322.16,322.3,321.85,322.15,2328.0,322.16,322.3,321.85,322.15,2328.0
2025-06-17 13:10:00,322.05,322.3,321.84,321.91,1400.0,322.05,322.3,321.84,321.91,1400.0
2025-06-17 13:20:00,321.83,321.83,321.01,321.06,3351.0,321.83,321.83,321.01,321.06,3351.0
2025-06-17 13:30:00,320.77,321.56,320.73,321.56,2085.0,320.77,321.56,320.73,321.56,2085.0
2025-06-17 13:40:00,321.41,321.41,320.21,320.23,2300.0,321.41,321.41,320.21,320.23,2300.0
2025-06-17 13:50:00,320.0,320.7,320.0,320.67,3014.0,320.0,320.7,320.0,320.67,3014.0
2025-06-17 14:00:00,320.44,320.44,319.9,320.44,6765.0,320.44,320.44,319.9,320.44,6765.0
2025-06-17 14:10:00,320.27,320.46,320.04,320.24,2228.0,320.27,320.46,320.04,320.24,2228.0
2025-06-17 14:20:00,320.11,320.31,319.83,319.96,2929.0,320.11,320.31,319.83,319.96,2929.0
2025-06-17 14:30:00,320.05,320.4,320.05,320.4,3759.0,320.05,320.4,320.05,320.4,3759.0
2025-06-17 14:40:00,320.44,320.45,319.9,320.22,3769.0,320.44,320.45,319.9,320.22,3769.0
2025-06-17 14:50:00,320.1,320.27,319.94,320.22,1396.0,320.1,320.27,319.94,320.22,1396.0
2025-06-17 15:00:00,320.21,320.23,319.75,319.78,2943.0,320.21,320.23,319.75,319.78,2943.0
2025-06-17 15:10:00,319.79,320.21,319.79,320.07,2900.0,319.79,320.21,319.79,320.07,2900.0
2025-06-17 15:20:00,319.96,320.65,319.94,320.65,4688.0,319.96,320.65,319.94,320.65,4688.0
2025-06-17 15:30:00,320.64,320.71,320.38,320.69,6041.0,320.64,320.71,320.38,320.69,6041.0
2025-06-17 15:40:00,320.7,320.72,320.27,320.59,11734.0,320.7,320.72,320.27,320.59,11734.0
2025-06-17 15:50:00,320.66,320.94,319.95,320.38,32980.0,320.66,320.94,319.95,320.38,32980.0
2025-06-18 09:30:00,320.1,321.29,319.58,321.29,12929.0,320.1,321.29,319.58,321.29,12929.0
2025-06-18 09:40:00,320.99,322.54,320.14,322.54,5611.0,320.99,322.54,320.14,322.54,5611.0
2025-06-18 09:50:00,322.55,323.2,322.22,322.37,5567.0,322.55,323.2,322.22,322.37,5567.0
2025-06-18 10:00:00,322.39,323.34,322.36,323.34,4058.0,322.39,323.34,322.36,323.34,4058.0
2025-06-18 10:10:00,323.04,324.16,322.67,323.82,3677.0,323.04,324.16,322.67,323.82,3677.0
2025-06-18 10:20:00,323.97,324.62,323.65,324.29,3095.0,323.97,324.62,323.65,324.29,3095.0
2025-06-18 10:30:00,324.41,324.84,323.93,324.37,11270.0,324.41,324.84,323.93,324.37,11270.0
2025-06-18 10:40:00,324.06,324.62,323.61,324.04,4255.0,324.06,324.62,323.61,324.04,4255.0
2025-06-18 10:50:00,324.11,324.5,323.95,324.5,2644.0,324.11,324.5,323.95,324.5,2644.0
2025-06-18 11:00:00,324.65,324.75,324.07,324.19,3728.0,324.65,324.75,324.07,324.19,3728.0
2025-06-18 11:10:00,324.3,324.34,323.96,324.26,2208.0,324.3,324.34,323.96,324.26,2208.0
2025-06-18 11:20:00,324.19,324.26,323.94,323.94,2950.0,324.19,324.26,323.94,323.94,2950.0
2025-06-18 11:30:00,324.18,324.18,323.89,324.1,1151.0,324.18,324.18,323.89,324.1,1151.0
2025-06-18 11:40:00,324.05,324.37,323.66,324.37,2052.0,324.05,324.37,323.66,324.37,2052.0
2025-06-18 11:50:00,324.38,324.44,323.81,323.81,2770.0,324.38,324.44,323.81,323.81,2770.0
2025-06-18 12:00:00,323.69,324.04,323.69,324.04,2454.0,323.69,324.04,323.69,324.04,2454.0
2025-06-18 12:10:00,324.27,324.27,323.99,324.13,2246.0,324.27,324.27,323.99,324.13,2246.0
2025-06-18 12:20:00,324.13,324.23,323.9,324.18,2420.0,324.13,324.23,323.9,324.18,2420.0
2025-06-18 12:30:00,324.16,324.35,323.82,323.99,1712.0,324.16,324.35,323.82,323.99,1712.0
2025-06-18 12:40:00,324.11,324.13,323.95,324.13,2289.0,324.11,324.13,323.95,324.13,2289.0
2025-06-18 12:50:00,324.13,324.41,323.46,323.46,5788.0,324.13,324.41,323.46,323.46,5788.0
2025-06-18 13:00:00,323.25,323.36,323.16,323.2,3986.0,323.25,323.36,323.16,323.2,3986.0
2025-06-18 13:10:00,323.28,323.36,323.01,323.21,3724.0,323.28,323.36,323.01,323.21,3724.0
2025-06-18 13:20:00,323.22,323.27,322.88,323.21,4154.0,323.22,323.27,322.88,323.21,4154.0
2025-06-18 13:30:00,323.23,323.23,322.45,322.75,2692.0,323.23,323.23,322.45,322.75,2692.0
2025-06-18 13:40:00,322.91,323.31,322.91,323.31,1220.0,322.91,323.31,322.91,323.31,1220.0
2025-06-18 13:50:00,322.99,323.34,322.72,322.72,2091.0,322.99,323.34,322.72,322.72,2091.0
2025-06-18 14:00:00,323.03,323.89,322.0,322.21,6384.0,323.03,323.89,322.0,322.21,6384.0
2025-06-18 14:10:00,322.48,322.85,322.23,322.75,5583.0,322.48,322.85,322.23,322.75,5583.0
2025-06-18 14:20:00,322.75,323.72,322.74,323.72,10713.0,322.75,323.72,322.74,323.72,10713.0
2025-06-18 14:30:00,323.63,324.29,323.56,324.24,9433.0,323.63,324.29,323.56,324.24,9433.0
2025-06-18 14:40:00,323.96,324.53,323.53,323.53,3201.0,323.96,324.53,323.53,323.53,3201.0
2025-06-18 14:50:00,323.56,323.56,321.37,321.89,2614.0,323.56,323.56,321.37,321.89,2614.0
2025-06-18 15:00:00,321.59,322.76,321.35,322.41,3260.0,321.59,322.76,321.35,322.41,3260.0
2025-06-18 15:10:00,322.44,323.02,322.12,322.7,3654.0,322.44,323.02,322.12,322.7,3654.0
2025-06-18 15:20:00,322.62,323.07,321.72,321.73,3220.0,322.62,323.07,321.72,321.73,3220.0
2025-06-18 15:30:00,321.57,322.65,321.57,322.54,6080.0,321.57,322.65,321.57,322.54,6080.0
2025-06-18 15:40:00,322.48,322.83,322.39,322.64,8588.0,322.48,322.83,322.39,322.64,8588.0
2025-06-18 15:50:00,322.54,322.8,321.37,321.73,60830.0,322.54,322.8,321.37,321.73,60830.0
2025-06-20 09:30:00,324.72,326.0,321.89,322.26,64677.0,324.72,326.0,321.89,322.26,64677.0
2025-06-20 09:40:00,323.14,324.6,322.52,322.52,5249.0,323.14,324.6,322.52,322.52,5249.0
2025-06-20 09:50:00,323.11,323.17,322.47,322.47,4662.0,323.11,323.17,322.47,322.47,4662.0
2025-06-20 10:00:00,322.31,323.0,321.91,321.91,3833.0,322.31,323.0,321.91,321.91,3833.0
2025-06-20 10:10:00,322.09,322.37,321.9,321.9,1806.0,322.09,322.37,321.9,321.9,1806.0
2025-06-20 10:20:00,322.13,322.22,320.85,321.86,1350.0,322.13,322.22,320.85,321.86,1350.0
2025-06-20 10:30:00,321.87,322.4,321.85,322.39,6255.0,321.87,322.4,321.85,322.39,6255.0
2025-06-20 10:40:00,322.45,322.45,321.34,321.59,1766.0,322.45,322.45,321.34,321.59,1766.0
2025-06-20 10:50:00,321.21,322.49,320.8,322.27,21288.0,321.21,322.49,320.8,322.27,21288.0
2025-06-20 11:00:00,322.33,322.48,321.85,321.85,5658.0,322.33,322.48,321.85,321.85,5658.0
2025-06-20 11:10:00,321.94,322.45,321.79,322.17,1840.0,321.94,322.45,321.79,322.17,1840.0
2025-06-20 11:20:00,322.2,322.89,322.2,322.56,1558.0,322.2,322.89,322.2,322.56,1558.0
2025-06-20 11:30:00,322.56,323.0,322.5,322.73,3024.0,322.56,323.0,322.5,322.73,3024.0
2025-06-20 11:40:00,322.61,322.74,322.17,322.4,3883.0,322.61,322.74,322.17,322.4,3883.0
2025-06-20 11:50:00,322.43,322.43,321.9,322.06,2547.0,322.43,322.43,321.9,322.06,2547.0
2025-06-20 12:00:00,322.05,322.05,321.61,321.96,1788.0,322.05,322.05,321.61,321.96,1788.0
2025-06-20 12:10:00,322.11,322.11,321.65,321.65,400.0,322.11,322.11,321.65,321.65,400.0
2025-06-20 12:20:00,321.75,321.75,321.47,321.47,400.0,321.75,321.75,321.47,321.47,400.0
2025-06-20 12:30:00,321.67,321.76,321.64,321.76,724.0,321.67,321.76,321.64,321.76,724.0
2025-06-20 12:40:00,321.85,321.93,321.25,321.25,1610.0,321.85,321.93,321.25,321.25,1610.0
2025-06-20 12:50:00,321.0,321.44,321.0,321.03,1205.0,321.0,321.44,321.0,321.03,1205.0
2025-06-20 13:00:00,321.42,321.42,320.69,320.82,1615.0,321.42,321.42,320.69,320.82,1615.0
2025-06-20 13:10:00,320.69,320.86,320.16,320.16,1864.0,320.69,320.86,320.16,320.16,1864.0
2025-06-20 13:20:00,319.94,319.94,319.19,319.27,1358.0,319.94,319.94,319.19,319.27,1358.0
2025-06-20 13:30:00,319.15,319.38,318.69,318.93,2202.0,319.15,319.38,318.69,318.93,2202.0
2025-06-20 13:40:00,319.21,319.31,318.95,319.03,900.0,319.21,319.31,318.95,319.03,900.0
2025-06-20 13:50:00,319.18,319.44,318.93,319.44,2400.0,319.18,319.44,318.93,319.44,2400.0
2025-06-20 14:00:00,319.27,319.44,319.08,319.24,2771.0,319.27,319.44,319.08,319.24,2771.0
2025-06-20 14:10:00,319.24,319.74,319.24,319.74,2814.0,319.24,319.74,319.24,319.74,2814.0
2025-06-20 14:20:00,319.74,319.94,319.62,319.66,1800.0,319.74,319.94,319.62,319.66,1800.0
2025-06-20 14:30:00,319.71,319.85,319.6,319.73,2179.0,319.71,319.85,319.6,319.73,2179.0
2025-06-20 14:40:00,319.69,319.69,319.5,319.58,1268.0,319.69,319.69,319.5,319.58,1268.0
2025-06-20 14:50:00,319.53,319.69,318.73,319.1,4523.0,319.53,319.69,318.73,319.1,4523.0
2025-06-20 15:00:00,318.89,319.61,318.89,319.48,4069.0,318.89,319.61,318.89,319.48,4069.0
2025-06-20 15:10:00,319.49,319.72,319.33,319.72,2942.0,319.49,319.72,319.33,319.72,2942.0
2025-06-20 15:20:00,319.74,319.74,319.35,319.49,5455.0,319.74,319.74,319.35,319.49,5455.0
2025-06-20 15:30:00,319.61,320.01,319.48,319.68,7087.0,319.61,320.01,319.48,319.68,7087.0
2025-06-20 15:40:00,319.62,319.89,319.59,319.63,5507.0,319.62,319.89,319.59,319.63,5507.0
2025-06-20 15:50:00,319.68,321.57,319.52,321.21,86680.0,319.68,321.57,319.52,321.21,86680.0